1580774400000|2020-02-04 00:00:00|190.02|188.82|191|189.8|191.08|189.88|190.02|188.82|192
1580774700000|2020-02-04 00:05:00|190.99|189.79|191.18|189.98|191.19|189.99|190.96|189.76|67
1580775000000|2020-02-04 00:10:00|191.19|189.99|191.29|190.09|191.45|190.25|191.12|189.92|146
1580775300000|2020-02-04 00:15:00|191.28|190.08|191.51|190.31|191.61|190.41|190.91|189.71|198
1580775600000|2020-02-04 00:20:00|191.52|190.32|191.79|190.59|191.93|190.73|191.39|190.19|234
1580775900000|2020-02-04 00:25:00|191.78|190.58|191.84|190.64|191.92|190.72|191.42|190.22|273
1580776200000|2020-02-04 00:30:00|191.85|190.65|191.42|190.22|191.86|190.66|191.36|190.16|249
1580776500000|2020-02-04 00:35:00|191.4|190.2|191.55|190.35|191.71|190.51|191.39|190.19|152
1580776800000|2020-02-04 00:40:00|191.54|190.34|190.96|189.76|191.54|190.34|190.74|189.54|313
1580777100000|2020-02-04 00:45:00|190.97|189.77|191.48|190.28|191.54|190.34|190.96|189.76|137
1580777400000|2020-02-04 00:50:00|191.47|190.27|191.44|190.24|191.49|190.29|191.22|190.02|110
1580777700000|2020-02-04 00:55:00|191.43|190.23|191.21|190.01|191.48|190.28|191.19|189.99|117
1580778000000|2020-02-04 01:00:00|191.25|190.05|191.54|190.34|191.55|190.35|191.21|190.01|93
1580778300000|2020-02-04 01:05:00|191.53|190.33|191.58|190.38|191.82|190.62|191.53|190.33|105
1580778600000|2020-02-04 01:10:00|191.59|190.39|191.04|189.84|191.59|190.39|191.02|189.82|129
1580778900000|2020-02-04 01:15:00|191.03|189.83|190.8|189.6|191.03|189.83|190.77|189.57|64
1580779200000|2020-02-04 01:20:00|190.81|189.61|191.42|190.22|191.48|190.28|190.81|189.61|119
1580779500000|2020-02-04 01:25:00|191.4|190.2|190.98|189.78|191.42|190.22|190.98|189.78|103
1580779800000|2020-02-04 01:30:00|190.94|189.74|190.3|189.1|190.94|189.74|190.21|189.01|215
1580780100000|2020-02-04 01:35:00|190.28|189.08|190.47|189.27|190.59|189.39|190.27|189.07|136
1580780400000|2020-02-04 01:40:00|190.46|189.26|190.01|188.81|190.46|189.26|189.91|188.71|223
1580780700000|2020-02-04 01:45:00|190.02|188.82|190.14|188.94|190.19|188.99|189.8|188.6|136
1580781000000|2020-02-04 01:50:00|190.15|188.95|189.94|188.74|190.21|189.01|189.92|188.72|158
1580781300000|2020-02-04 01:55:00|189.95|188.75|189.64|188.44|189.95|188.75|189.61|188.41|89
1580781600000|2020-02-04 02:00:00|189.65|188.45|189.93|188.73|189.94|188.74|189.62|188.42|103
1580781900000|2020-02-04 02:05:00|189.92|188.72|189.85|188.65|190|188.8|189.83|188.63|111
1580782200000|2020-02-04 02:10:00|189.87|188.67|190.21|189.01|190.22|189.02|189.81|188.61|86
1580782500000|2020-02-04 02:15:00|190.26|189.06|190.49|189.29|190.89|189.69|190.26|189.06|183
1580782800000|2020-02-04 02:20:00|190.5|189.3|190.32|189.12|190.54|189.34|190.32|189.12|87
1580783100000|2020-02-04 02:25:00|190.34|189.14|190.47|189.27|190.48|189.28|190.33|189.13|95
1580783400000|2020-02-04 02:30:00|190.51|189.31|190.5|189.3|190.62|189.42|190.5|189.3|82
1580783700000|2020-02-04 02:35:00|190.51|189.31|190.06|188.86|190.51|189.31|189.96|188.76|172
1580784000000|2020-02-04 02:40:00|190.07|188.87|189.96|188.76|190.14|188.94|189.96|188.76|80
1580784300000|2020-02-04 02:45:00|189.97|188.77|189.92|188.72|189.97|188.77|189.83|188.63|103
1580784600000|2020-02-04 02:50:00|189.91|188.71|190.35|189.15|190.35|189.15|189.91|188.71|104
1580784900000|2020-02-04 02:55:00|190.33|189.13|190.34|189.14|190.39|189.19|190.25|189.05|53
1580785200000|2020-02-04 03:00:00|190.35|189.15|189.63|188.43|190.4|189.2|189.52|188.32|163
1580785500000|2020-02-04 03:05:00|189.64|188.44|189.28|188.08|189.66|188.46|189.19|187.99|215
1580785800000|2020-02-04 03:10:00|189.23|188.03|188.76|187.56|189.24|188.04|188.76|187.56|346
1580786100000|2020-02-04 03:15:00|188.75|187.55|188.48|187.28|188.92|187.72|188.37|187.17|265
1580786400000|2020-02-04 03:20:00|188.47|187.27|188.72|187.52|188.83|187.63|188.44|187.24|205
1580786700000|2020-02-04 03:25:00|188.73|187.53|189.07|187.87|189.14|187.94|188.66|187.46|161
1580787000000|2020-02-04 03:30:00|189.08|187.88|189.27|188.07|189.27|188.07|188.99|187.79|163
1580787300000|2020-02-04 03:35:00|189.26|188.06|189.04|187.84|189.27|188.07|188.94|187.74|104
1580787600000|2020-02-04 03:40:00|189.03|187.83|189.2|188|189.22|188.02|188.96|187.76|174
1580787900000|2020-02-04 03:45:00|189.19|187.99|188.89|187.69|189.2|188|188.87|187.67|172
1580788200000|2020-02-04 03:50:00|188.9|187.7|188.64|187.44|188.97|187.77|188.61|187.41|125
1580788500000|2020-02-04 03:55:00|188.65|187.45|188.36|187.16|188.66|187.46|188.34|187.14|68
1580788800000|2020-02-04 04:00:00|188.32|187.12|188.58|187.38|188.8|187.6|188.32|187.12|145
1580789100000|2020-02-04 04:05:00|188.59|187.39|188.86|187.66|188.9|187.7|188.56|187.36|148
1580789400000|2020-02-04 04:10:00|188.87|187.67|188.98|187.78|189.13|187.93|188.87|187.67|190
1580789700000|2020-02-04 04:15:00|188.99|187.79|188.99|187.79|189.03|187.83|188.88|187.68|103
1580790000000|2020-02-04 04:20:00|189|187.8|189.19|187.99|189.28|188.08|189|187.8|89
1580790300000|2020-02-04 04:25:00|189.18|187.98|188.92|187.72|189.21|188.01|188.91|187.71|116
1580790600000|2020-02-04 04:30:00|188.93|187.73|188.68|187.48|188.97|187.77|188.65|187.45|130
1580790900000|2020-02-04 04:35:00|188.7|187.5|188.62|187.42|188.78|187.58|188.5|187.3|135
1580791200000|2020-02-04 04:40:00|188.61|187.41|188.24|187.04|188.66|187.46|188.23|187.03|268
1580791500000|2020-02-04 04:45:00|188.26|187.06|187.73|186.53|188.27|187.07|187.66|186.46|190
1580791800000|2020-02-04 04:50:00|187.72|186.52|187.66|186.46|187.78|186.58|187.08|185.88|311
1580792100000|2020-02-04 04:55:00|187.65|186.45|187.34|186.14|187.7|186.5|187.25|186.05|262
1580792400000|2020-02-04 05:00:00|187.33|186.13|186.84|185.64|187.34|186.14|186.56|185.36|394
1580792700000|2020-02-04 05:05:00|186.85|185.65|186.93|185.73|187.34|186.14|186.85|185.65|298
1580793000000|2020-02-04 05:10:00|186.94|185.74|187.69|186.49|187.69|186.49|186.92|185.72|179
1580793300000|2020-02-04 05:15:00|187.71|186.51|187.43|186.23|187.75|186.55|187.33|186.13|178
1580793600000|2020-02-04 05:20:00|187.45|186.25|187.92|186.72|188.12|186.92|187.45|186.25|178
1580793900000|2020-02-04 05:25:00|187.91|186.71|187.6|186.4|187.91|186.71|187.57|186.37|136
1580794200000|2020-02-04 05:30:00|187.59|186.39|187.51|186.31|187.62|186.42|187.44|186.24|237
1580794500000|2020-02-04 05:35:00|187.53|186.33|187.5|186.3|187.55|186.35|187.42|186.22|98
1580794800000|2020-02-04 05:40:00|187.51|186.31|187.12|185.92|187.53|186.33|187.04|185.84|169
1580795100000|2020-02-04 05:45:00|187.11|185.91|187.61|186.41|187.61|186.41|186.85|185.65|422
1580795400000|2020-02-04 05:50:00|187.62|186.42|188.13|186.93|188.29|187.09|187.62|186.42|399
1580795700000|2020-02-04 05:55:00|188.14|186.94|188.39|187.19|188.39|187.19|187.89|186.69|196
1580796000000|2020-02-04 06:00:00|188.38|187.18|188.62|187.42|188.62|187.42|188.17|186.97|168
1580796300000|2020-02-04 06:05:00|188.64|187.44|188.45|187.25|188.64|187.44|188.42|187.22|96
1580796600000|2020-02-04 06:10:00|188.46|187.26|188.54|187.34|188.57|187.37|188.4|187.2|52
1580796900000|2020-02-04 06:15:00|188.55|187.35|188.33|187.13|188.62|187.42|188.33|187.13|48
1580797200000|2020-02-04 06:20:00|188.32|187.12|188.13|186.93|188.32|187.12|188.08|186.88|61
1580797500000|2020-02-04 06:25:00|188.12|186.92|188.15|186.95|188.15|186.95|187.83|186.63|147
1580797800000|2020-02-04 06:30:00|188.16|186.96|188.49|187.29|188.5|187.3|188.16|186.96|135
1580798100000|2020-02-04 06:35:00|188.47|187.27|188.12|186.92|188.56|187.36|188.12|186.92|161
1580798400000|2020-02-04 06:40:00|188.13|186.93|188.2|187|188.24|187.04|187.96|186.76|170
1580798700000|2020-02-04 06:45:00|188.21|187.01|188.17|186.97|188.21|187.01|188.07|186.87|112
1580799000000|2020-02-04 06:50:00|188.19|186.99|188.33|187.13|188.41|187.21|188.17|186.97|147
1580799300000|2020-02-04 06:55:00|188.34|187.14|188.35|187.15|188.41|187.21|188.27|187.07|65
1580799600000|2020-02-04 07:00:00|188.33|187.13|188.31|187.11|188.41|187.21|188.28|187.08|59
1580799900000|2020-02-04 07:05:00|188.3|187.1|188.39|187.19|188.42|187.22|188.21|187.01|69
1580800200000|2020-02-04 07:10:00|188.4|187.2|188.53|187.33|188.67|187.47|188.39|187.19|117
1580800500000|2020-02-04 07:15:00|188.54|187.34|188.38|187.18|188.54|187.34|188.32|187.12|51
1580800800000|2020-02-04 07:20:00|188.39|187.19|189.07|187.87|189.09|187.89|188.18|186.98|208
1580801100000|2020-02-04 07:25:00|189.08|187.88|189.14|187.94|189.32|188.12|188.93|187.73|296
1580801400000|2020-02-04 07:30:00|189.15|187.95|189.16|187.96|189.29|188.09|189.03|187.83|191
1580801700000|2020-02-04 07:35:00|189.15|187.95|189.02|187.82|189.19|187.99|188.95|187.75|86
1580802000000|2020-02-04 07:40:00|189.03|187.83|188.94|187.74|189.27|188.07|188.94|187.74|130
1580802300000|2020-02-04 07:45:00|188.88|187.68|188.78|187.58|188.9|187.7|188.68|187.48|115
1580802600000|2020-02-04 07:50:00|188.77|187.57|188.79|187.59|188.82|187.62|188.64|187.44|76
1580802900000|2020-02-04 07:55:00|188.81|187.61|188.6|187.4|188.82|187.62|188.41|187.21|216
1580803200000|2020-02-04 08:00:00|188.59|187.39|188.61|187.41|188.74|187.54|188.57|187.37|154
1580803500000|2020-02-04 08:05:00|188.62|187.42|188.45|187.25|188.68|187.48|188.39|187.19|165
1580803800000|2020-02-04 08:10:00|188.46|187.26|188.48|187.28|188.55|187.35|188.44|187.24|93
1580804100000|2020-02-04 08:15:00|188.49|187.29|188.47|187.27|188.56|187.36|188.44|187.24|100
1580804400000|2020-02-04 08:20:00|188.48|187.28|188.08|186.88|188.48|187.28|188.05|186.85|214
1580804700000|2020-02-04 08:25:00|188.07|186.87|187.9|186.7|188.09|186.89|187.81|186.61|176
1580805000000|2020-02-04 08:30:00|187.91|186.71|187.9|186.7|187.96|186.76|187.76|186.56|99
1580805300000|2020-02-04 08:35:00|187.89|186.69|188.03|186.83|188.2|187|187.89|186.69|128
1580805600000|2020-02-04 08:40:00|188.04|186.84|187.94|186.74|188.11|186.91|187.93|186.73|63
1580805900000|2020-02-04 08:45:00|187.93|186.73|188.18|186.98|188.26|187.06|187.83|186.63|135
1580806200000|2020-02-04 08:50:00|188.17|186.97|187.65|186.45|188.22|187.02|187.61|186.41|216
1580806500000|2020-02-04 08:55:00|187.67|186.47|187.19|185.99|187.89|186.69|187.19|185.99|219
1580806800000|2020-02-04 09:00:00|187.2|186|187.91|186.71|187.96|186.76|187.13|185.93|366
1580807100000|2020-02-04 09:05:00|187.92|186.72|187.42|186.22|188.02|186.82|187.25|186.05|360
1580807400000|2020-02-04 09:10:00|187.41|186.21|187.18|185.98|187.43|186.23|186.93|185.73|260
1580807700000|2020-02-04 09:15:00|187.21|186.01|187.11|185.91|187.32|186.12|186.71|185.51|323
1580808000000|2020-02-04 09:20:00|187.13|185.93|186.55|185.35|187.24|186.04|186.54|185.34|323
1580808300000|2020-02-04 09:25:00|186.56|185.36|186.5|185.3|186.61|185.41|185.73|184.53|486
1580808600000|2020-02-04 09:30:00|186.49|185.29|186.6|185.4|186.81|185.61|186.19|184.99|364
1580808900000|2020-02-04 09:35:00|186.62|185.42|186.46|185.26|186.63|185.43|186.38|185.18|197
1580809200000|2020-02-04 09:40:00|186.47|185.27|186.4|185.2|186.8|185.6|186.38|185.18|256
1580809500000|2020-02-04 09:45:00|186.38|185.18|185.8|184.6|186.4|185.2|185.7|184.5|239
1580809800000|2020-02-04 09:50:00|185.81|184.61|186.2|185|186.32|185.12|185.72|184.52|297
1580810100000|2020-02-04 09:55:00|186.21|185.01|185.77|184.57|186.21|185.01|185.49|184.29|304
1580810400000|2020-02-04 10:00:00|185.78|184.58|185.98|184.78|186.26|185.06|185.58|184.38|252
1580810700000|2020-02-04 10:05:00|185.94|184.74|186.42|185.22|186.44|185.24|185.77|184.57|200
1580811000000|2020-02-04 10:10:00|186.43|185.23|186.15|184.95|186.67|185.47|186.15|184.95|292
1580811300000|2020-02-04 10:15:00|186.16|184.96|186.29|185.09|186.33|185.13|185.97|184.77|138
1580811600000|2020-02-04 10:20:00|186.3|185.1|185.5|184.3|186.32|185.12|185.5|184.3|212
1580811900000|2020-02-04 10:25:00|185.51|184.31|185.4|184.2|185.69|184.49|185.4|184.2|197
1580812200000|2020-02-04 10:30:00|185.39|184.19|185.48|184.28|185.48|184.28|185.26|184.06|264
1580812500000|2020-02-04 10:35:00|185.47|184.27|185.65|184.45|185.7|184.5|185.27|184.07|164
1580812800000|2020-02-04 10:40:00|185.66|184.46|185.37|184.17|185.73|184.53|185.35|184.15|86
1580813100000|2020-02-04 10:45:00|185.36|184.16|185.8|184.6|185.88|184.68|185.04|183.84|315
1580813400000|2020-02-04 10:50:00|185.81|184.61|185.8|184.6|185.94|184.74|185.77|184.57|221
1580813700000|2020-02-04 10:55:00|185.81|184.61|185.75|184.55|185.85|184.65|185.74|184.54|158
1580814000000|2020-02-04 11:00:00|185.76|184.56|186.29|185.09|186.32|185.12|185.73|184.53|266
1580814300000|2020-02-04 11:05:00|186.3|185.1|186.64|185.44|186.75|185.55|186.26|185.06|329
1580814600000|2020-02-04 11:10:00|186.66|185.46|186.59|185.39|186.66|185.46|186.41|185.21|136
1580814900000|2020-02-04 11:15:00|186.58|185.38|186.43|185.23|186.64|185.44|186.4|185.2|258
1580815200000|2020-02-04 11:20:00|186.44|185.24|185.71|184.51|186.45|185.25|185.68|184.48|285
1580815500000|2020-02-04 11:25:00|185.7|184.5|187.29|186.09|187.34|186.14|185.24|184.04|568
1580815800000|2020-02-04 11:30:00|187.28|186.08|187.46|186.26|187.46|186.26|186.96|185.76|498
1580816100000|2020-02-04 11:35:00|187.44|186.24|188.15|186.95|188.19|186.99|187.23|186.03|375
1580816400000|2020-02-04 11:40:00|188.16|186.96|187.72|186.52|188.3|187.1|187.62|186.42|310
1580816700000|2020-02-04 11:45:00|187.73|186.53|187.58|186.38|187.95|186.75|187.35|186.15|198
1580817000000|2020-02-04 11:50:00|187.54|186.34|187.77|186.57|187.95|186.75|187.51|186.31|167
1580817300000|2020-02-04 11:55:00|187.73|186.53|187.2|186|187.73|186.53|187.16|185.96|229
1580817600000|2020-02-04 12:00:00|187.19|185.99|187.26|186.06|187.45|186.25|186.93|185.73|255
1580817900000|2020-02-04 12:05:00|187.25|186.05|186.43|185.23|187.26|186.06|186.34|185.14|293
1580818200000|2020-02-04 12:10:00|186.42|185.22|186.55|185.35|186.56|185.36|186.26|185.06|103
1580818500000|2020-02-04 12:15:00|186.54|185.34|186.7|185.5|186.74|185.54|186.16|184.96|234
1580818800000|2020-02-04 12:20:00|186.74|185.54|186.34|185.14|186.8|185.6|186.34|185.14|171
1580819100000|2020-02-04 12:25:00|186.35|185.15|186.11|184.91|186.39|185.19|186.06|184.86|205
1580819400000|2020-02-04 12:30:00|186.12|184.92|186.03|184.83|186.17|184.97|185.73|184.53|251
1580819700000|2020-02-04 12:35:00|186.04|184.84|185.51|184.31|186.04|184.84|185.2|184|397
1580820000000|2020-02-04 12:40:00|185.47|184.27|185.67|184.47|185.86|184.66|185.05|183.85|484
1580820300000|2020-02-04 12:45:00|185.66|184.46|185.78|184.58|185.86|184.66|185.57|184.37|367
1580820600000|2020-02-04 12:50:00|185.76|184.56|185.55|184.35|185.96|184.76|185.54|184.34|219
1580820900000|2020-02-04 12:55:00|185.54|184.34|185.8|184.6|185.84|184.64|185.16|183.96|238
1580821200000|2020-02-04 13:00:00|185.81|184.61|185.94|184.74|185.97|184.77|185.73|184.53|175
1580821500000|2020-02-04 13:05:00|185.93|184.73|186.11|184.91|186.21|185.01|185.88|184.68|168
1580821800000|2020-02-04 13:10:00|186.09|184.89|186|184.8|186.12|184.92|185.98|184.78|138
1580822100000|2020-02-04 13:15:00|185.99|184.79|185.7|184.5|186.02|184.82|185.68|184.48|174
1580822400000|2020-02-04 13:20:00|185.69|184.49|185.71|184.51|185.82|184.62|185.17|183.97|295
1580822700000|2020-02-04 13:25:00|185.72|184.52|185.61|184.41|185.77|184.57|185.4|184.2|289
1580823000000|2020-02-04 13:30:00|185.6|184.4|185.89|184.69|185.97|184.77|185.5|184.3|237
1580823300000|2020-02-04 13:35:00|185.87|184.67|185.84|184.64|185.97|184.77|185.75|184.55|237
1580823600000|2020-02-04 13:40:00|185.83|184.63|185.69|184.49|185.84|184.64|185.65|184.45|145
1580823900000|2020-02-04 13:45:00|185.7|184.5|185.62|184.42|185.72|184.52|185.57|184.37|84
1580824200000|2020-02-04 13:50:00|185.61|184.41|185.88|184.68|185.92|184.72|185.47|184.27|122
1580824500000|2020-02-04 13:55:00|185.87|184.67|186.09|184.89|186.09|184.89|185.87|184.67|58
1580824800000|2020-02-04 14:00:00|186.08|184.88|186.1|184.9|186.14|184.94|185.9|184.7|114
1580825100000|2020-02-04 14:05:00|186.11|184.91|186.64|185.44|186.76|185.56|186.06|184.86|216
1580825400000|2020-02-04 14:10:00|186.65|185.45|186.4|185.2|186.65|185.45|186.37|185.17|175
1580825700000|2020-02-04 14:15:00|186.39|185.19|186.21|185.01|186.49|185.29|186.15|184.95|111
1580826000000|2020-02-04 14:20:00|186.22|185.02|186.24|185.04|186.27|185.07|186.13|184.93|99
1580826300000|2020-02-04 14:25:00|186.23|185.03|186.16|184.96|186.23|185.03|186.13|184.93|74
1580826600000|2020-02-04 14:30:00|186.15|184.95|186.08|184.88|186.2|185|186.08|184.88|61
1580826900000|2020-02-04 14:35:00|186.09|184.89|185.34|184.14|186.15|184.95|185.32|184.12|161
1580827200000|2020-02-04 14:40:00|185.36|184.16|185.7|184.5|185.75|184.55|185.34|184.14|102
1580827500000|2020-02-04 14:45:00|185.69|184.49|186.34|185.14|186.35|185.15|185.62|184.42|125
1580827800000|2020-02-04 14:50:00|186.37|185.17|186.54|185.34|186.61|185.41|186.32|185.12|93
1580828100000|2020-02-04 14:55:00|186.55|185.35|186.98|185.78|187|185.8|186.43|185.23|115
1580828400000|2020-02-04 15:00:00|186.96|185.76|187.56|186.36|187.56|186.36|186.72|185.52|201
1580828700000|2020-02-04 15:05:00|187.55|186.35|187.66|186.46|187.82|186.62|187.34|186.14|415
1580829000000|2020-02-04 15:10:00|187.65|186.45|188.37|187.17|188.37|187.17|187.64|186.44|312
1580829300000|2020-02-04 15:15:00|188.36|187.16|187.96|186.76|188.57|187.37|187.84|186.64|232
1580829600000|2020-02-04 15:20:00|187.95|186.75|188.06|186.86|188.07|186.87|187.73|186.53|216
1580829900000|2020-02-04 15:25:00|188.07|186.87|187.97|186.77|188.44|187.24|187.97|186.77|275
1580830200000|2020-02-04 15:30:00|187.96|186.76|187.74|186.54|187.96|186.76|187.6|186.4|247
1580830500000|2020-02-04 15:35:00|187.75|186.55|188.27|187.07|188.29|187.09|187.74|186.54|117
1580830800000|2020-02-04 15:40:00|188.26|187.06|188.64|187.44|188.73|187.53|188.26|187.06|147
1580831100000|2020-02-04 15:45:00|188.63|187.43|188.44|187.24|188.72|187.52|188.29|187.09|170
1580831400000|2020-02-04 15:50:00|188.45|187.25|188.7|187.5|188.91|187.71|188.45|187.25|217
1580831700000|2020-02-04 15:55:00|188.69|187.49|188.52|187.32|188.72|187.52|188.45|187.25|233
1580832000000|2020-02-04 16:00:00|188.51|187.31|188.83|187.63|188.97|187.77|188.51|187.31|286
1580832300000|2020-02-04 16:05:00|188.81|187.61|188.49|187.29|188.82|187.62|188.37|187.17|138
1580832600000|2020-02-04 16:10:00|188.48|187.28|188.25|187.05|188.49|187.29|188|186.8|131
1580832900000|2020-02-04 16:15:00|188.24|187.04|188.67|187.47|188.7|187.5|188|186.8|316
1580833200000|2020-02-04 16:20:00|188.68|187.48|189.11|187.91|189.13|187.93|188.65|187.45|193
1580833500000|2020-02-04 16:25:00|189.1|187.9|189.48|188.28|189.84|188.64|189.09|187.89|259
1580833800000|2020-02-04 16:30:00|189.47|188.27|189.23|188.03|189.77|188.57|189.12|187.92|270
1580834100000|2020-02-04 16:35:00|189.22|188.02|189.19|187.99|189.36|188.16|189.07|187.87|155
1580834400000|2020-02-04 16:40:00|189.2|188|189.15|187.95|189.36|188.16|188.96|187.76|177
1580834700000|2020-02-04 16:45:00|189.14|187.94|188.8|187.6|189.18|187.98|188.8|187.6|110
1580835000000|2020-02-04 16:50:00|188.81|187.61|189.05|187.85|189.08|187.88|188.76|187.56|112
1580835300000|2020-02-04 16:55:00|189.01|187.81|189.35|188.15|189.37|188.17|188.92|187.72|181
1580835600000|2020-02-04 17:00:00|189.33|188.13|189.31|188.11|189.34|188.14|189.09|187.89|123
1580835900000|2020-02-04 17:05:00|189.32|188.12|189.01|187.81|189.32|188.12|189.01|187.81|153
1580836200000|2020-02-04 17:10:00|189|187.8|189|187.8|189.09|187.89|188.99|187.79|68
1580836500000|2020-02-04 17:15:00|188.99|187.79|188.93|187.73|189.06|187.86|188.91|187.71|81
1580836800000|2020-02-04 17:20:00|188.94|187.74|188.8|187.6|188.94|187.74|188.78|187.58|97
1580837100000|2020-02-04 17:25:00|188.82|187.62|188.76|187.56|188.88|187.68|188.72|187.52|91
1580837400000|2020-02-04 17:30:00|188.75|187.55|188.72|187.52|188.8|187.6|188.65|187.45|69
1580837700000|2020-02-04 17:35:00|188.73|187.53|188.71|187.51|188.79|187.59|188.67|187.47|106
1580838000000|2020-02-04 17:40:00|188.72|187.52|189.04|187.84|189.04|187.84|188.66|187.46|180
1580838300000|2020-02-04 17:45:00|189.03|187.83|189.04|187.84|189.16|187.96|189.01|187.81|133
1580838600000|2020-02-04 17:50:00|189.03|187.83|188.98|187.78|189.04|187.84|188.78|187.58|108
1580838900000|2020-02-04 17:55:00|188.99|187.79|189.25|188.05|189.34|188.14|188.99|187.79|156
1580839200000|2020-02-04 18:00:00|189.24|188.04|189.63|188.43|189.67|188.47|189.24|188.04|284
1580839500000|2020-02-04 18:05:00|189.62|188.42|189.48|188.28|189.62|188.42|189.4|188.2|115
1580839800000|2020-02-04 18:10:00|189.44|188.24|189.13|187.93|189.5|188.3|189.11|187.91|131
1580840100000|2020-02-04 18:15:00|189.12|187.92|188.7|187.5|189.12|187.92|188.65|187.45|116
1580840400000|2020-02-04 18:20:00|188.71|187.51|188.82|187.62|188.82|187.62|188.68|187.48|130
1580840700000|2020-02-04 18:25:00|188.81|187.61|188.85|187.65|188.87|187.67|188.68|187.48|138
1580841000000|2020-02-04 18:30:00|188.84|187.64|189|187.8|189.01|187.81|188.83|187.63|62
1580841300000|2020-02-04 18:35:00|188.98|187.78|188.76|187.56|188.98|187.78|188.72|187.52|70
1580841600000|2020-02-04 18:40:00|188.77|187.57|188.81|187.61|188.92|187.72|188.69|187.49|102
1580841900000|2020-02-04 18:45:00|188.8|187.6|188.25|187.05|188.82|187.62|188.24|187.04|184
1580842200000|2020-02-04 18:50:00|188.24|187.04|188.15|186.95|188.33|187.13|188.13|186.93|96
1580842500000|2020-02-04 18:55:00|188.16|186.96|188.78|187.58|188.78|187.58|188.07|186.87|166
1580842800000|2020-02-04 19:00:00|188.79|187.59|188.81|187.61|188.82|187.62|188.75|187.55|27
1580843100000|2020-02-04 19:05:00|188.8|187.6|188.22|187.02|188.8|187.6|188.22|187.02|138
1580843400000|2020-02-04 19:10:00|188.2|187|187.96|186.76|188.2|187|187.93|186.73|92
1580843700000|2020-02-04 19:15:00|187.95|186.75|187.94|186.74|188.04|186.84|187.93|186.73|60
1580844000000|2020-02-04 19:20:00|187.91|186.71|188.16|186.96|188.16|186.96|187.86|186.66|55
1580844300000|2020-02-04 19:25:00|188.18|186.98|188.42|187.22|188.48|187.28|188.18|186.98|69
1580844600000|2020-02-04 19:30:00|188.41|187.21|188.03|186.83|188.42|187.22|188.03|186.83|71
1580844900000|2020-02-04 19:35:00|188.02|186.82|188.11|186.91|188.11|186.91|188.02|186.82|43
1580845200000|2020-02-04 19:40:00|188.12|186.92|188.28|187.08|188.34|187.14|188.11|186.91|75
1580845500000|2020-02-04 19:45:00|188.27|187.07|188.04|186.84|188.28|187.08|187.93|186.73|55
1580845800000|2020-02-04 19:50:00|188.05|186.85|187.95|186.75|188.05|186.85|187.91|186.71|71
1580846100000|2020-02-04 19:55:00|187.93|186.73|187.86|186.66|187.93|186.73|187.83|186.63|31
1580846400000|2020-02-04 20:00:00|187.85|186.65|187.83|186.63|187.89|186.69|187.83|186.63|23
1580846700000|2020-02-04 20:05:00|187.82|186.62|187.33|186.13|187.84|186.64|187.24|186.04|83
1580847000000|2020-02-04 20:10:00|187.32|186.12|187.23|186.03|187.32|186.12|186.84|185.64|132
1580847300000|2020-02-04 20:15:00|187.22|186.02|187.06|185.86|187.4|186.2|187.06|185.86|60
1580847600000|2020-02-04 20:20:00|187.05|185.85|187.26|186.06|187.29|186.09|186.93|185.73|93
1580847900000|2020-02-04 20:25:00|187.28|186.08|187.49|186.29|187.68|186.48|187.28|186.08|87
1580848200000|2020-02-04 20:30:00|187.48|186.28|187.58|186.38|187.58|186.38|187.38|186.18|68
1580848500000|2020-02-04 20:35:00|187.59|186.39|187.9|186.7|188.06|186.86|187.58|186.38|88
1580848800000|2020-02-04 20:40:00|187.91|186.71|187.86|186.66|187.91|186.71|187.79|186.59|32
1580849100000|2020-02-04 20:45:00|187.88|186.68|187.97|186.77|187.97|186.77|187.82|186.62|38
1580849400000|2020-02-04 20:50:00|187.95|186.75|187.91|186.71|187.97|186.77|187.7|186.5|71
1580849700000|2020-02-04 20:55:00|187.92|186.72|188.22|187.02|188.25|187.05|187.92|186.72|50
1580850000000|2020-02-04 21:00:00|188.23|187.03|188.42|187.22|188.42|187.22|188.23|187.03|51
1580850300000|2020-02-04 21:05:00|188.4|187.2|187.99|186.79|188.4|187.2|187.98|186.78|118
1580850600000|2020-02-04 21:10:00|188|186.8|187.99|186.79|188|186.8|187.85|186.65|98
1580850900000|2020-02-04 21:15:00|188.02|186.82|188.2|187|188.23|187.03|187.98|186.78|103
1580851200000|2020-02-04 21:20:00|188.21|187.01|188.45|187.25|188.46|187.26|188.21|187.01|90
1580851500000|2020-02-04 21:25:00|188.46|187.26|188.46|187.26|188.56|187.36|188.39|187.19|58
1580851800000|2020-02-04 21:30:00|188.45|187.25|188.57|187.37|188.58|187.38|188.45|187.25|38
1580852100000|2020-02-04 21:35:00|188.56|187.36|188.36|187.16|188.59|187.39|188.3|187.1|60
1580852400000|2020-02-04 21:40:00|188.37|187.17|188.09|186.89|188.38|187.18|188.05|186.85|85
1580852700000|2020-02-04 21:45:00|188.08|186.88|188.06|186.86|188.14|186.94|188.06|186.86|55
1580853000000|2020-02-04 21:50:00|188.05|186.85|187.99|186.79|188.06|186.86|187.98|186.78|54
1580853300000|2020-02-04 21:55:00|188|186.8|188.02|186.82|188.02|186.82|187.91|186.71|38
1580853600000|2020-02-04 22:00:00|188.01|186.81|188.06|186.86|188.08|186.88|187.98|186.78|37
1580853900000|2020-02-04 22:05:00|188.07|186.87|187.76|186.56|188.07|186.87|187.76|186.56|55
1580854200000|2020-02-04 22:10:00|187.77|186.57|187.94|186.74|187.95|186.75|187.76|186.56|52
1580854500000|2020-02-04 22:15:00|187.95|186.75|188.54|187.34|188.54|187.34|187.95|186.75|210
1580854800000|2020-02-04 22:20:00|188.53|187.33|188.5|187.3|188.6|187.4|188.5|187.3|119
1580855100000|2020-02-04 22:25:00|188.48|187.28|188.18|186.98|188.49|187.29|188.18|186.98|52
1580855400000|2020-02-04 22:30:00|188.19|186.99|188.18|186.98|188.19|186.99|188.16|186.96|29
1580855700000|2020-02-04 22:35:00|188.19|186.99|188.36|187.16|188.37|187.17|188.19|186.99|110
1580856000000|2020-02-04 22:40:00|188.37|187.17|188.65|187.45|188.69|187.49|188.36|187.16|115
1580856300000|2020-02-04 22:45:00|188.64|187.44|188.65|187.45|188.67|187.47|188.58|187.38|57
1580856600000|2020-02-04 22:50:00|188.64|187.44|188.86|187.66|188.86|187.66|188.64|187.44|63
1580856900000|2020-02-04 22:55:00|188.88|187.68|189.25|188.05|189.25|188.05|188.88|187.68|172
1580857200000|2020-02-04 23:00:00|189.26|188.06|189.38|188.18|189.48|188.28|189.25|188.05|185
1580857500000|2020-02-04 23:05:00|189.37|188.17|189.05|187.85|189.4|188.2|189.04|187.84|123
1580857800000|2020-02-04 23:10:00|189.04|187.84|188.87|187.67|189.07|187.87|188.85|187.65|98
1580858100000|2020-02-04 23:15:00|188.86|187.66|188.89|187.69|188.96|187.76|188.86|187.66|106
1580858400000|2020-02-04 23:20:00|188.87|187.67|188.39|187.19|188.88|187.68|188.29|187.09|117
1580858700000|2020-02-04 23:25:00|188.38|187.18|188.59|187.39|188.6|187.4|188.33|187.13|112
1580859000000|2020-02-04 23:30:00|188.6|187.4|188.81|187.61|188.89|187.69|188.6|187.4|163
1580859300000|2020-02-04 23:35:00|188.8|187.6|188.94|187.74|188.95|187.75|188.7|187.5|156
1580859600000|2020-02-04 23:40:00|188.93|187.73|188.96|187.76|189|187.8|188.92|187.72|38
1580859900000|2020-02-04 23:45:00|188.97|187.77|188.98|187.78|189.03|187.83|188.96|187.76|24
1580860200000|2020-02-04 23:50:00|188.97|187.77|188.94|187.74|189.06|187.86|188.92|187.72|63
1580860500000|2020-02-04 23:55:00|188.89|187.69|188.89|187.69|188.98|187.78|188.84|187.64|33
1580860800000|2020-02-05 00:00:00|188.95|187.75|189.12|187.92|189.12|187.92|188.85|187.65|92
1580861100000|2020-02-05 00:05:00|189.13|187.93|189.37|188.17|189.38|188.18|189.13|187.93|84
1580861400000|2020-02-05 00:10:00|189.38|188.18|189.59|188.39|189.6|188.4|189.29|188.09|64
1580861700000|2020-02-05 00:15:00|189.62|188.42|189.43|188.23|189.62|188.42|189.22|188.02|188
1580862000000|2020-02-05 00:20:00|189.44|188.24|189.23|188.03|189.51|188.31|189.12|187.92|167
1580862300000|2020-02-05 00:25:00|189.22|188.02|189.46|188.26|189.47|188.27|189.04|187.84|184
1580862600000|2020-02-05 00:30:00|189.47|188.27|189.57|188.37|189.6|188.4|189.32|188.12|120
1580862900000|2020-02-05 00:35:00|189.58|188.38|189.53|188.33|189.75|188.55|189.29|188.09|130
1580863200000|2020-02-05 00:40:00|189.54|188.34|189.42|188.22|189.54|188.34|189.39|188.19|89
1580863500000|2020-02-05 00:45:00|189.43|188.23|189.56|188.36|189.61|188.41|189.43|188.23|120
1580863800000|2020-02-05 00:50:00|189.55|188.35|189.77|188.57|190.27|189.07|189.55|188.35|234
1580864100000|2020-02-05 00:55:00|189.78|188.58|189.76|188.56|189.98|188.78|189.65|188.45|178
1580864400000|2020-02-05 01:00:00|189.74|188.54|189.84|188.64|190.32|189.12|189.74|188.54|221
1580864700000|2020-02-05 01:05:00|189.85|188.65|189.7|188.5|190.05|188.85|189.7|188.5|130
1580865000000|2020-02-05 01:10:00|189.69|188.49|189.53|188.33|189.69|188.49|189.37|188.17|110
1580865300000|2020-02-05 01:15:00|189.52|188.32|189.19|187.99|189.69|188.49|189.17|187.97|145
1580865600000|2020-02-05 01:20:00|189.2|188|189.05|187.85|189.21|188.01|189.05|187.85|54
1580865900000|2020-02-05 01:25:00|189.04|187.84|188.97|187.77|189.07|187.87|188.87|187.67|114
1580866200000|2020-02-05 01:30:00|188.96|187.76|188.5|187.3|188.98|187.78|188.46|187.26|100
1580866500000|2020-02-05 01:35:00|188.48|187.28|189.01|187.81|189.01|187.81|188.48|187.28|151
1580866800000|2020-02-05 01:40:00|189.02|187.82|188.97|187.77|189.02|187.82|188.94|187.74|61
1580867100000|2020-02-05 01:45:00|188.96|187.76|188.59|187.39|188.97|187.77|188.48|187.28|75
1580867400000|2020-02-05 01:50:00|188.58|187.38|188.63|187.43|188.65|187.45|188.44|187.24|82
1580867700000|2020-02-05 01:55:00|188.67|187.47|188.53|187.33|188.7|187.5|188.51|187.31|112
1580868000000|2020-02-05 02:00:00|188.52|187.32|188.68|187.48|188.68|187.48|188.46|187.26|62
1580868300000|2020-02-05 02:05:00|188.69|187.49|188.79|187.59|188.87|187.67|188.68|187.48|100
1580868600000|2020-02-05 02:10:00|188.78|187.58|188.43|187.23|188.78|187.58|188.41|187.21|100
1580868900000|2020-02-05 02:15:00|188.42|187.22|188.35|187.15|188.43|187.23|188.27|187.07|70
1580869200000|2020-02-05 02:20:00|188.34|187.14|188.72|187.52|188.72|187.52|188.31|187.11|75
1580869500000|2020-02-05 02:25:00|188.7|187.5|188.57|187.37|188.74|187.54|188.54|187.34|65
1580869800000|2020-02-05 02:30:00|188.58|187.38|188.46|187.26|188.62|187.42|188.38|187.18|80
1580870100000|2020-02-05 02:35:00|188.45|187.25|188.65|187.45|188.72|187.52|188.35|187.15|131
1580870400000|2020-02-05 02:40:00|188.64|187.44|188.81|187.61|188.91|187.71|188.64|187.44|65
1580870700000|2020-02-05 02:45:00|188.8|187.6|189.13|187.93|189.16|187.96|188.79|187.59|153
1580871000000|2020-02-05 02:50:00|189.12|187.92|189.03|187.83|189.14|187.94|189|187.8|103
1580871300000|2020-02-05 02:55:00|189.04|187.84|189.35|188.15|189.4|188.2|189.02|187.82|84
1580871600000|2020-02-05 03:00:00|189.36|188.16|189.17|187.97|189.44|188.24|189.15|187.95|105
1580871900000|2020-02-05 03:05:00|189.18|187.98|189.06|187.86|189.19|187.99|188.79|187.59|215
1580872200000|2020-02-05 03:10:00|189.05|187.85|189.22|188.02|189.23|188.03|189.03|187.83|100
1580872500000|2020-02-05 03:15:00|189.23|188.03|189.17|187.97|189.24|188.04|189.13|187.93|40
1580872800000|2020-02-05 03:20:00|189.18|187.98|189.24|188.04|189.27|188.07|189.14|187.94|77
1580873100000|2020-02-05 03:25:00|189.23|188.03|188.72|187.52|189.23|188.03|188.71|187.51|77
1580873400000|2020-02-05 03:30:00|188.71|187.51|188.82|187.62|188.83|187.63|188.46|187.26|112
1580873700000|2020-02-05 03:35:00|188.83|187.63|188.94|187.74|188.97|187.77|188.81|187.61|93
1580874000000|2020-02-05 03:40:00|188.93|187.73|189.15|187.95|189.25|188.05|188.87|187.67|86
1580874300000|2020-02-05 03:45:00|189.14|187.94|189.22|188.02|189.24|188.04|189.14|187.94|37
1580874600000|2020-02-05 03:50:00|189.21|188.01|189.62|188.42|189.63|188.43|189.21|188.01|68
1580874900000|2020-02-05 03:55:00|189.61|188.41|189.77|188.57|189.79|188.59|189.46|188.26|154
1580875200000|2020-02-05 04:00:00|189.8|188.6|189.5|188.3|189.8|188.6|189.43|188.23|107
1580875500000|2020-02-05 04:05:00|189.51|188.31|189.59|188.39|189.6|188.4|189.49|188.29|85
1580875800000|2020-02-05 04:10:00|189.6|188.4|189.67|188.47|189.7|188.5|189.59|188.39|76
1580876100000|2020-02-05 04:15:00|189.66|188.46|189.32|188.12|189.66|188.46|189.23|188.03|141
1580876400000|2020-02-05 04:20:00|189.27|188.07|189.27|188.07|189.28|188.08|189.2|188|75
1580876700000|2020-02-05 04:25:00|189.28|188.08|189.48|188.28|189.49|188.29|189.27|188.07|70
1580877000000|2020-02-05 04:30:00|189.49|188.29|189.4|188.2|189.5|188.3|189.4|188.2|56
1580877300000|2020-02-05 04:35:00|189.36|188.16|189.2|188|189.36|188.16|189.19|187.99|40
1580877600000|2020-02-05 04:40:00|189.21|188.01|189.34|188.14|189.37|188.17|189.18|187.98|50
1580877900000|2020-02-05 04:45:00|189.35|188.15|189.45|188.25|189.46|188.26|189.35|188.15|33
1580878200000|2020-02-05 04:50:00|189.46|188.26|189.88|188.68|190.01|188.81|189.46|188.26|199
1580878500000|2020-02-05 04:55:00|189.87|188.67|190.17|188.97|190.24|189.04|189.86|188.66|169
1580878800000|2020-02-05 05:00:00|190.18|188.98|190.62|189.42|190.66|189.46|190.18|188.98|180
1580879100000|2020-02-05 05:05:00|190.63|189.43|190.73|189.53|191.06|189.86|190.63|189.43|187
1580879400000|2020-02-05 05:10:00|190.74|189.54|190.41|189.21|190.77|189.57|190.38|189.18|49
1580879700000|2020-02-05 05:15:00|190.4|189.2|190.12|188.92|190.63|189.43|190.12|188.92|94
1580880000000|2020-02-05 05:20:00|190.1|188.9|190.01|188.81|190.11|188.91|189.94|188.74|69
1580880300000|2020-02-05 05:25:00|190.03|188.83|190.24|189.04|190.24|189.04|189.96|188.76|33
1580880600000|2020-02-05 05:30:00|190.23|189.03|190.61|189.41|190.62|189.42|190.23|189.03|74
1580880900000|2020-02-05 05:35:00|190.62|189.42|190.78|189.58|190.79|189.59|190.44|189.24|126
1580881200000|2020-02-05 05:40:00|190.8|189.6|190.91|189.71|190.92|189.72|190.61|189.41|101
1580881500000|2020-02-05 05:45:00|190.93|189.73|191.28|190.08|191.4|190.2|190.93|189.73|231
1580881800000|2020-02-05 05:50:00|191.27|190.07|191.2|190|191.27|190.07|190.88|189.68|152
1580882100000|2020-02-05 05:55:00|191.19|189.99|191.26|190.06|191.39|190.19|191.14|189.94|126
1580882400000|2020-02-05 06:00:00|191.25|190.05|191.88|190.68|191.97|190.77|191.25|190.05|170
1580882700000|2020-02-05 06:05:00|191.87|190.67|191.85|190.65|192.07|190.87|191.84|190.64|128
1580883000000|2020-02-05 06:10:00|191.86|190.66|191.97|190.77|192.04|190.84|191.83|190.63|102
1580883300000|2020-02-05 06:15:00|191.98|190.78|191.59|190.39|192.07|190.87|191.56|190.36|126
1580883600000|2020-02-05 06:20:00|191.57|190.37|191.66|190.46|191.75|190.55|191.51|190.31|83
1580883900000|2020-02-05 06:25:00|191.65|190.45|191.46|190.26|191.68|190.48|191.46|190.26|88
1580884200000|2020-02-05 06:30:00|191.48|190.28|191.42|190.22|191.6|190.4|191.41|190.21|69
1580884500000|2020-02-05 06:35:00|191.41|190.21|191.13|189.93|191.41|190.21|191.01|189.81|168
1580884800000|2020-02-05 06:40:00|191.12|189.92|191.44|190.24|191.46|190.26|191.01|189.81|122
1580885100000|2020-02-05 06:45:00|191.41|190.21|191.2|190|191.48|190.28|191.18|189.98|116
1580885400000|2020-02-05 06:50:00|191.21|190.01|191.22|190.02|191.35|190.15|190.96|189.76|145
1580885700000|2020-02-05 06:55:00|191.2|190|191.21|190.01|191.27|190.07|191.18|189.98|62
1580886000000|2020-02-05 07:00:00|191.22|190.02|191.29|190.09|191.3|190.1|191.2|190|81
1580886300000|2020-02-05 07:05:00|191.28|190.08|191.28|190.08|191.3|190.1|191.25|190.05|34
1580886600000|2020-02-05 07:10:00|191.27|190.07|191.4|190.2|191.4|190.2|191.21|190.01|64
1580886900000|2020-02-05 07:15:00|191.39|190.19|191.52|190.32|191.55|190.35|191.31|190.11|64
1580887200000|2020-02-05 07:20:00|191.53|190.33|191.67|190.47|191.69|190.49|191.52|190.32|59
1580887500000|2020-02-05 07:25:00|191.66|190.46|191.98|190.78|191.99|190.79|191.61|190.41|103
1580887800000|2020-02-05 07:30:00|191.97|190.77|191.32|190.12|192|190.8|191.3|190.1|143
1580888100000|2020-02-05 07:35:00|191.31|190.11|191.25|190.05|191.35|190.15|191.07|189.87|91
1580888400000|2020-02-05 07:40:00|191.24|190.04|191.14|189.94|191.32|190.12|191.13|189.93|86
1580888700000|2020-02-05 07:45:00|191.13|189.93|191.04|189.84|191.21|190.01|191.03|189.83|79
1580889000000|2020-02-05 07:50:00|191.03|189.83|190.64|189.44|191.03|189.83|190.61|189.41|122
1580889300000|2020-02-05 07:55:00|190.63|189.43|190.92|189.72|190.93|189.73|190.62|189.42|93
1580889600000|2020-02-05 08:00:00|190.93|189.73|190.65|189.45|190.96|189.76|190.65|189.45|66
1580889900000|2020-02-05 08:05:00|190.64|189.44|190.6|189.4|190.74|189.54|190.49|189.29|99
1580890200000|2020-02-05 08:10:00|190.61|189.41|190.67|189.47|190.71|189.51|190.61|189.41|100
1580890500000|2020-02-05 08:15:00|190.66|189.46|190.73|189.53|190.75|189.55|190.66|189.46|62
1580890800000|2020-02-05 08:20:00|190.72|189.52|190.5|189.3|190.72|189.52|190.48|189.28|82
1580891100000|2020-02-05 08:25:00|190.49|189.29|190.66|189.46|190.7|189.5|190.49|189.29|58
1580891400000|2020-02-05 08:30:00|190.65|189.45|190.77|189.57|190.77|189.57|190.65|189.45|64
1580891700000|2020-02-05 08:35:00|190.75|189.55|190.89|189.69|190.89|189.69|190.71|189.51|38
1580892000000|2020-02-05 08:40:00|190.88|189.68|191.07|189.87|191.1|189.9|190.88|189.68|81
1580892300000|2020-02-05 08:45:00|191.08|189.88|191.16|189.96|191.17|189.97|191.08|189.88|28
1580892600000|2020-02-05 08:50:00|191.15|189.95|191.45|190.25|191.47|190.27|191.04|189.84|99
1580892900000|2020-02-05 08:55:00|191.44|190.24|191.5|190.3|191.65|190.45|191.41|190.21|140
1580893200000|2020-02-05 09:00:00|191.51|190.31|191.61|190.41|191.61|190.41|191.45|190.25|74
1580893500000|2020-02-05 09:05:00|191.62|190.42|191.45|190.25|191.68|190.48|191.44|190.24|75
1580893800000|2020-02-05 09:10:00|191.44|190.24|191.44|190.24|191.48|190.28|191.31|190.11|122
1580894100000|2020-02-05 09:15:00|191.43|190.23|191.25|190.05|191.43|190.23|191.23|190.03|77
1580894400000|2020-02-05 09:20:00|191.24|190.04|191.54|190.34|191.57|190.37|191.24|190.04|75
1580894700000|2020-02-05 09:25:00|191.53|190.33|191.66|190.46|191.69|190.49|191.53|190.33|70
1580895000000|2020-02-05 09:30:00|191.67|190.47|191.6|190.4|191.69|190.49|191.59|190.39|34
1580895300000|2020-02-05 09:35:00|191.59|190.39|191.68|190.48|191.68|190.48|191.49|190.29|102
1580895600000|2020-02-05 09:40:00|191.69|190.49|191.93|190.73|191.99|190.79|191.64|190.44|79
1580895900000|2020-02-05 09:45:00|191.94|190.74|191.78|190.58|192|190.8|191.77|190.57|90
1580896200000|2020-02-05 09:50:00|191.77|190.57|191.61|190.41|191.8|190.6|191.6|190.4|92
1580896500000|2020-02-05 09:55:00|191.59|190.39|191.47|190.27|191.63|190.43|191.47|190.27|76
1580896800000|2020-02-05 10:00:00|191.48|190.28|191.32|190.12|191.5|190.3|191.29|190.09|58
1580897100000|2020-02-05 10:05:00|191.31|190.11|191.49|190.29|191.5|190.3|191.31|190.11|58
1580897400000|2020-02-05 10:10:00|191.48|190.28|191.51|190.31|191.52|190.32|191.45|190.25|48
1580897700000|2020-02-05 10:15:00|191.5|190.3|191.84|190.64|191.9|190.7|191.49|190.29|118
1580898000000|2020-02-05 10:20:00|191.86|190.66|192.96|191.76|192.97|191.77|191.69|190.49|314
1580898300000|2020-02-05 10:25:00|192.95|191.75|193.23|192.03|193.81|192.61|192.93|191.73|400
1580898600000|2020-02-05 10:30:00|193.24|192.04|193.32|192.12|193.47|192.27|193.15|191.95|186
1580898900000|2020-02-05 10:35:00|193.31|192.11|194.23|193.03|194.5|193.3|193.29|192.09|224
1580899200000|2020-02-05 10:40:00|194.24|193.04|195.01|193.81|195.12|193.92|194.24|193.04|311
1580899500000|2020-02-05 10:45:00|195|193.8|196.15|194.95|196.35|195.15|195|193.8|367
1580899800000|2020-02-05 10:50:00|196.16|194.96|195.18|193.98|196.28|195.08|195.01|193.81|341
1580900100000|2020-02-05 10:55:00|195.17|193.97|195.51|194.31|195.58|194.38|195.17|193.97|168
1580900400000|2020-02-05 11:00:00|195.49|194.29|194.72|193.52|195.66|194.46|194.69|193.49|244
1580900700000|2020-02-05 11:05:00|194.71|193.51|195.86|194.66|195.89|194.69|194.68|193.48|260
1580901000000|2020-02-05 11:10:00|195.85|194.65|195.62|194.42|196.01|194.81|195.46|194.26|320
1580901300000|2020-02-05 11:15:00|195.61|194.41|195.78|194.58|195.92|194.72|195.5|194.3|269
1580901600000|2020-02-05 11:20:00|195.77|194.57|195.59|194.39|195.86|194.66|195.57|194.37|160
1580901900000|2020-02-05 11:25:00|195.6|194.4|195.32|194.12|195.6|194.4|195.31|194.11|142
1580902200000|2020-02-05 11:30:00|195.31|194.11|195.45|194.25|195.49|194.29|195.03|193.83|204
1580902500000|2020-02-05 11:35:00|195.47|194.27|195.99|194.79|195.99|194.79|195.4|194.2|179
1580902800000|2020-02-05 11:40:00|196.01|194.81|197.2|196|197.56|196.36|195.99|194.79|327
1580903100000|2020-02-05 11:45:00|197.22|196.02|197.04|195.84|197.3|196.1|196.97|195.77|161
1580903400000|2020-02-05 11:50:00|197.02|195.82|197.84|196.64|198.11|196.91|196.99|195.79|240
1580903700000|2020-02-05 11:55:00|197.85|196.65|197.89|196.69|198.05|196.85|197.31|196.11|339
1580904000000|2020-02-05 12:00:00|197.9|196.7|198.11|196.91|198.53|197.33|197.82|196.62|435
1580904300000|2020-02-05 12:05:00|198.1|196.9|198.42|197.22|198.79|197.59|197.96|196.76|406
1580904600000|2020-02-05 12:10:00|198.41|197.21|198.32|197.12|198.41|197.21|197.84|196.64|357
1580904900000|2020-02-05 12:15:00|198.31|197.11|197.94|196.74|198.32|197.12|197.88|196.68|250
1580905200000|2020-02-05 12:20:00|197.95|196.75|197.27|196.07|197.97|196.77|197.27|196.07|207
1580905500000|2020-02-05 12:25:00|197.26|196.06|196.92|195.72|197.41|196.21|196.92|195.72|285
1580905800000|2020-02-05 12:30:00|196.91|195.71|196.91|195.71|197.13|195.93|196.65|195.45|301
1580906100000|2020-02-05 12:35:00|196.92|195.72|197.19|195.99|197.2|196|196.82|195.62|232
1580906400000|2020-02-05 12:40:00|197.2|196|197.53|196.33|197.56|196.36|197.19|195.99|146
1580906700000|2020-02-05 12:45:00|197.54|196.34|197.27|196.07|197.57|196.37|196.88|195.68|210
1580907000000|2020-02-05 12:50:00|197.25|196.05|196.27|195.07|197.25|196.05|196.15|194.95|281
1580907300000|2020-02-05 12:55:00|196.28|195.08|196.71|195.51|196.89|195.69|196.27|195.07|221
1580907600000|2020-02-05 13:00:00|196.7|195.5|196.96|195.76|197.07|195.87|196.7|195.5|179
1580907900000|2020-02-05 13:05:00|196.94|195.74|197.42|196.22|197.48|196.28|196.94|195.74|180
1580908200000|2020-02-05 13:10:00|197.44|196.24|197.3|196.1|197.48|196.28|197.29|196.09|114
1580908500000|2020-02-05 13:15:00|197.28|196.08|197.18|195.98|197.36|196.16|197.08|195.88|125
1580908800000|2020-02-05 13:20:00|197.17|195.97|197.25|196.05|197.25|196.05|197.17|195.97|39
1580909100000|2020-02-05 13:25:00|197.26|196.06|198.43|197.23|198.43|197.23|197.15|195.95|194
1580909400000|2020-02-05 13:30:00|198.45|197.25|197.94|196.74|198.61|197.41|197.94|196.74|199
1580909700000|2020-02-05 13:35:00|197.93|196.73|197.41|196.21|197.94|196.74|197.4|196.2|154
1580910000000|2020-02-05 13:40:00|197.4|196.2|197.08|195.88|197.53|196.33|197.08|195.88|199
1580910300000|2020-02-05 13:45:00|197.07|195.87|197.19|195.99|197.39|196.19|196.92|195.72|130
1580910600000|2020-02-05 13:50:00|197.18|195.98|197.37|196.17|197.59|196.39|197.01|195.81|210
1580910900000|2020-02-05 13:55:00|197.38|196.18|197.94|196.74|198.1|196.9|197.38|196.18|383
1580911200000|2020-02-05 14:00:00|197.93|196.73|197.9|196.7|198.06|196.86|197.8|196.6|226
1580911500000|2020-02-05 14:05:00|197.89|196.69|198.22|197.02|198.23|197.03|197.84|196.64|221
1580911800000|2020-02-05 14:10:00|198.21|197.01|197.67|196.47|198.63|197.43|197.51|196.31|412
1580912100000|2020-02-05 14:15:00|197.68|196.48|197.28|196.08|197.78|196.58|197.07|195.87|407
1580912400000|2020-02-05 14:20:00|197.29|196.09|197.03|195.83|197.32|196.12|197.01|195.81|203
1580912700000|2020-02-05 14:25:00|197.02|195.82|197.01|195.81|197.04|195.84|196.84|195.64|203
1580913000000|2020-02-05 14:30:00|196.99|195.79|197.28|196.08|197.52|196.32|196.99|195.79|215
1580913300000|2020-02-05 14:35:00|197.27|196.07|197.33|196.13|197.49|196.29|197.25|196.05|150
1580913600000|2020-02-05 14:40:00|197.32|196.12|197.49|196.29|197.69|196.49|197.32|196.12|154
1580913900000|2020-02-05 14:45:00|197.48|196.28|197.35|196.15|197.49|196.29|197.33|196.13|158
1580914200000|2020-02-05 14:50:00|197.34|196.14|197.49|196.29|197.6|196.4|197.28|196.08|149
1580914500000|2020-02-05 14:55:00|197.48|196.28|197.96|196.76|197.96|196.76|197.44|196.24|182
1580914800000|2020-02-05 15:00:00|197.95|196.75|197.64|196.44|198.1|196.9|197.63|196.43|153
1580915100000|2020-02-05 15:05:00|197.63|196.43|198.04|196.84|198.15|196.95|197.58|196.38|140
1580915400000|2020-02-05 15:10:00|198.03|196.83|198.35|197.15|198.36|197.16|197.9|196.7|102
1580915700000|2020-02-05 15:15:00|198.36|197.16|197.96|196.76|198.36|197.16|197.93|196.73|162
1580916000000|2020-02-05 15:20:00|197.95|196.75|198.12|196.92|198.21|197.01|197.92|196.72|277
1580916300000|2020-02-05 15:25:00|198.11|196.91|198.11|196.91|198.26|197.06|198.1|196.9|148
1580916600000|2020-02-05 15:30:00|198.1|196.9|198.24|197.04|198.26|197.06|198.02|196.82|113
1580916900000|2020-02-05 15:35:00|198.25|197.05|198.22|197.02|198.53|197.33|198.22|197.02|133
1580917200000|2020-02-05 15:40:00|198.23|197.03|198.43|197.23|198.62|197.42|198.14|196.94|214
1580917500000|2020-02-05 15:45:00|198.44|197.24|199.22|198.02|199.28|198.08|198.43|197.23|195
1580917800000|2020-02-05 15:50:00|199.23|198.03|199.64|198.44|199.68|198.48|199.22|198.02|177
1580918100000|2020-02-05 15:55:00|199.65|198.45|199.31|198.11|199.66|198.46|199.08|197.88|145
1580918400000|2020-02-05 16:00:00|199.32|198.12|199.92|198.72|199.97|198.77|199.05|197.85|316
1580918700000|2020-02-05 16:05:00|199.94|198.74|199.63|198.43|199.98|198.78|199.6|198.4|161
1580919000000|2020-02-05 16:10:00|199.64|198.44|200.85|199.65|200.95|199.75|199.63|198.43|343
1580919300000|2020-02-05 16:15:00|200.86|199.66|200.58|199.38|200.98|199.78|200.43|199.23|320
1580919600000|2020-02-05 16:20:00|200.59|199.39|200.83|199.63|201.04|199.84|200.57|199.37|342
1580919900000|2020-02-05 16:25:00|200.82|199.62|200.18|198.98|200.82|199.62|200.14|198.94|242
1580920200000|2020-02-05 16:30:00|200.16|198.96|199.15|197.95|200.27|199.07|199.05|197.85|372
1580920500000|2020-02-05 16:35:00|199.16|197.96|199.74|198.54|199.76|198.56|199.11|197.91|267
1580920800000|2020-02-05 16:40:00|199.75|198.55|199.66|198.46|199.83|198.63|199.51|198.31|150
1580921100000|2020-02-05 16:45:00|199.7|198.5|199.37|198.17|199.8|198.6|199.33|198.13|272
1580921400000|2020-02-05 16:50:00|199.36|198.16|199.82|198.62|199.82|198.62|199.3|198.1|109
1580921700000|2020-02-05 16:55:00|199.81|198.61|200.56|199.36|200.62|199.42|199.81|198.61|204
1580922000000|2020-02-05 17:00:00|200.53|199.33|200.37|199.17|200.6|199.4|200.27|199.07|180
1580922300000|2020-02-05 17:05:00|200.35|199.15|200.53|199.33|200.54|199.34|200.22|199.02|112
1580922600000|2020-02-05 17:10:00|200.54|199.34|200.57|199.37|200.68|199.48|200.49|199.29|152
1580922900000|2020-02-05 17:15:00|200.56|199.36|200.49|199.29|200.56|199.36|200.26|199.06|117
1580923200000|2020-02-05 17:20:00|200.5|199.3|200.29|199.09|200.57|199.37|200.26|199.06|119
1580923500000|2020-02-05 17:25:00|200.3|199.1|200.45|199.25|200.48|199.28|200.26|199.06|121
1580923800000|2020-02-05 17:30:00|200.43|199.23|201.2|200|201.3|200.1|200.37|199.17|198
1580924100000|2020-02-05 17:35:00|201.19|199.99|201.8|200.6|201.81|200.61|201.19|199.99|215
1580924400000|2020-02-05 17:40:00|201.83|200.63|201.55|200.35|201.83|200.63|201.51|200.31|213
1580924700000|2020-02-05 17:45:00|201.53|200.33|201.46|200.26|201.59|200.39|201.25|200.05|183
1580925000000|2020-02-05 17:50:00|201.45|200.25|201.87|200.67|201.9|200.7|201.45|200.25|190
1580925300000|2020-02-05 17:55:00|201.88|200.68|201.8|200.6|202.03|200.83|201.65|200.45|194
1580925600000|2020-02-05 18:00:00|201.79|200.59|203.3|202.1|203.3|202.1|201.78|200.58|213
1580925900000|2020-02-05 18:05:00|203.29|202.09|204.35|203.15|204.51|203.31|203.29|202.09|473
1580926200000|2020-02-05 18:10:00|204.34|203.14|205.09|203.89|205.51|204.31|204.09|202.89|458
1580926500000|2020-02-05 18:15:00|205.14|203.94|205.43|204.23|205.43|204.23|204.92|203.72|473
1580926800000|2020-02-05 18:20:00|205.44|204.24|205.26|204.06|205.86|204.66|205.26|204.06|453
1580927100000|2020-02-05 18:25:00|205.25|204.05|203.98|202.78|205.25|204.05|203.51|202.31|737
1580927400000|2020-02-05 18:30:00|204|202.8|204.42|203.22|205.21|204.01|203.93|202.73|460
1580927700000|2020-02-05 18:35:00|204.43|203.23|204.51|203.31|204.78|203.58|204.29|203.09|374
1580928000000|2020-02-05 18:40:00|204.49|203.29|204.19|202.99|204.51|203.31|204.01|202.81|300
1580928300000|2020-02-05 18:45:00|204.2|203|203.98|202.78|204.2|203|203.52|202.32|384
1580928600000|2020-02-05 18:50:00|203.99|202.79|204.35|203.15|204.61|203.41|203.95|202.75|387
1580928900000|2020-02-05 18:55:00|204.34|203.14|204.36|203.16|204.36|203.16|203.9|202.7|255
1580929200000|2020-02-05 19:00:00|204.35|203.15|204.09|202.89|204.96|203.76|204.09|202.89|324
1580929500000|2020-02-05 19:05:00|204.02|202.82|204.02|202.82|204.02|202.82|203.71|202.51|241
1580929800000|2020-02-05 19:10:00|204.03|202.83|204.65|203.45|204.69|203.49|204.03|202.83|308
1580930100000|2020-02-05 19:15:00|204.64|203.44|204.54|203.34|204.75|203.55|204.31|203.11|338
1580930400000|2020-02-05 19:20:00|204.53|203.33|204.72|203.52|205.24|204.04|204.51|203.31|274
1580930700000|2020-02-05 19:25:00|204.73|203.53|204.73|203.53|205.09|203.89|204.71|203.51|199
1580931000000|2020-02-05 19:30:00|204.74|203.54|204.9|203.7|204.93|203.73|204.15|202.95|229
1580931300000|2020-02-05 19:35:00|204.89|203.69|204.35|203.15|204.89|203.69|204.35|203.15|190
1580931600000|2020-02-05 19:40:00|204.36|203.16|204.34|203.14|204.37|203.17|203.94|202.74|190
1580931900000|2020-02-05 19:45:00|204.32|203.12|204.11|202.91|204.41|203.21|204.11|202.91|129
1580932200000|2020-02-05 19:50:00|204.09|202.89|203.37|202.17|204.09|202.89|203.37|202.17|211
1580932500000|2020-02-05 19:55:00|203.38|202.18|202.77|201.57|203.47|202.27|202.37|201.17|406
1580932800000|2020-02-05 20:00:00|202.78|201.58|203.92|202.72|203.92|202.72|202.77|201.57|391
1580933100000|2020-02-05 20:05:00|203.91|202.71|203.53|202.33|204.11|202.91|203.5|202.3|190
1580933400000|2020-02-05 20:10:00|203.52|202.32|203.82|202.62|203.82|202.62|203.49|202.29|202
1580933700000|2020-02-05 20:15:00|203.83|202.63|204.07|202.87|204.11|202.91|203.77|202.57|158
1580934000000|2020-02-05 20:20:00|204.08|202.88|204.09|202.89|204.56|203.36|204.05|202.85|180
1580934300000|2020-02-05 20:25:00|204.1|202.9|203.96|202.76|204.11|202.91|203.86|202.66|79
1580934600000|2020-02-05 20:30:00|203.95|202.75|203.94|202.74|203.99|202.79|203.5|202.3|145
1580934900000|2020-02-05 20:35:00|203.96|202.76|203.96|202.76|204.13|202.93|203.92|202.72|114
1580935200000|2020-02-05 20:40:00|203.97|202.77|203.67|202.47|203.98|202.78|203.66|202.46|67
1580935500000|2020-02-05 20:45:00|203.66|202.46|203.59|202.39|203.75|202.55|203.57|202.37|49
1580935800000|2020-02-05 20:50:00|203.61|202.41|204.01|202.81|204.03|202.83|203.61|202.41|74
1580936100000|2020-02-05 20:55:00|204|202.8|204.17|202.97|204.17|202.97|203.87|202.67|80
1580936400000|2020-02-05 21:00:00|204.15|202.95|204.15|202.95|204.33|203.13|204.06|202.86|129
1580936700000|2020-02-05 21:05:00|204.14|202.94|204.18|202.98|204.18|202.98|204|202.8|94
1580937000000|2020-02-05 21:10:00|204.19|202.99|204.34|203.14|204.54|203.34|204.17|202.97|161
1580937300000|2020-02-05 21:15:00|204.33|203.13|204.17|202.97|204.53|203.33|204.09|202.89|191
1580937600000|2020-02-05 21:20:00|204.18|202.98|204.81|203.61|204.87|203.67|204.18|202.98|149
1580937900000|2020-02-05 21:25:00|204.82|203.62|205.73|204.53|205.86|204.66|204.8|203.6|174
1580938200000|2020-02-05 21:30:00|205.72|204.52|207.07|205.87|207.37|206.17|205.71|204.51|392
1580938500000|2020-02-05 21:35:00|207.06|205.86|206.99|205.79|207.29|206.09|206.78|205.58|336
1580938800000|2020-02-05 21:40:00|207|205.8|207.54|206.34|207.54|206.34|206.74|205.54|262
1580939100000|2020-02-05 21:45:00|207.55|206.35|208.06|206.86|208.37|207.17|207.54|206.34|333
1580939400000|2020-02-05 21:50:00|208.05|206.85|207.26|206.06|208.08|206.88|207.26|206.06|257
1580939700000|2020-02-05 21:55:00|207.27|206.07|207.28|206.08|207.28|206.08|206.95|205.75|179
1580940000000|2020-02-05 22:00:00|207.27|206.07|207.46|206.26|207.5|206.3|207.25|206.05|144
1580940300000|2020-02-05 22:05:00|207.45|206.25|206.41|205.21|207.46|206.26|206.38|205.18|410
1580940600000|2020-02-05 22:10:00|206.42|205.22|205.66|204.46|206.59|205.39|205.52|204.32|229
1580940900000|2020-02-05 22:15:00|205.64|204.44|205.86|204.66|205.87|204.67|205.55|204.35|243
1580941200000|2020-02-05 22:20:00|205.88|204.68|206.25|205.05|206.36|205.16|205.88|204.68|162
1580941500000|2020-02-05 22:25:00|206.24|205.04|206.16|204.96|206.27|205.07|206.14|204.94|90
1580941800000|2020-02-05 22:30:00|206.17|204.97|206.26|205.06|206.33|205.13|206.16|204.96|94
1580942100000|2020-02-05 22:35:00|206.25|205.05|205.81|204.61|206.26|205.06|205.77|204.57|95
1580942400000|2020-02-05 22:40:00|205.78|204.58|206.24|205.04|206.29|205.09|205.78|204.58|137
1580942700000|2020-02-05 22:45:00|206.23|205.03|205.81|204.61|206.23|205.03|205.8|204.6|141
1580943000000|2020-02-05 22:50:00|205.77|204.57|205.64|204.44|205.77|204.57|205.62|204.42|64
1580943300000|2020-02-05 22:55:00|205.63|204.43|205.3|204.1|205.64|204.44|204.87|203.67|231
1580943600000|2020-02-05 23:00:00|205.29|204.09|206.19|204.99|206.22|205.02|205.28|204.08|192
1580943900000|2020-02-05 23:05:00|206.2|205|206.24|205.04|206.29|205.09|206.03|204.83|131
1580944200000|2020-02-05 23:10:00|206.25|205.05|206.3|205.1|206.37|205.17|206.22|205.02|80
1580944500000|2020-02-05 23:15:00|206.29|205.09|207.41|206.21|207.44|206.24|206.28|205.08|233
1580944800000|2020-02-05 23:20:00|207.42|206.22|207.35|206.15|207.47|206.27|207.2|206|125
1580945100000|2020-02-05 23:25:00|207.36|206.16|207.43|206.23|207.45|206.25|207.36|206.16|38
1580945400000|2020-02-05 23:30:00|207.41|206.21|206.96|205.76|207.52|206.32|206.95|205.75|131
1580945700000|2020-02-05 23:35:00|206.97|205.77|205|203.8|207.02|205.82|204.96|203.76|521
1580946000000|2020-02-05 23:40:00|204.99|203.79|204.99|203.79|204.99|203.79|204.53|203.33|308
1580946300000|2020-02-05 23:45:00|204.98|203.78|205.79|204.59|205.87|204.67|204.95|203.75|271
1580946600000|2020-02-05 23:50:00|205.8|204.6|204.8|203.6|205.91|204.71|204.76|203.56|214
1580946900000|2020-02-05 23:55:00|204.79|203.59|204.48|203.28|204.8|203.6|204.47|203.27|116
1580947200000|2020-02-06 00:00:00|204.47|203.27|205.57|204.37|205.59|204.39|204.35|203.15|301
1580947500000|2020-02-06 00:05:00|205.59|204.39|204.68|203.48|205.73|204.53|204.68|203.48|330
1580947800000|2020-02-06 00:10:00|204.65|203.45|203.57|202.37|204.68|203.48|202.7|201.5|610
1580948100000|2020-02-06 00:15:00|203.58|202.38|202.39|201.19|203.59|202.39|202.33|201.13|326
1580948400000|2020-02-06 00:20:00|202.4|201.2|201.98|200.78|202.83|201.63|201.9|200.7|469
1580948700000|2020-02-06 00:25:00|201.99|200.79|203.13|201.93|203.16|201.96|201.81|200.61|394
1580949000000|2020-02-06 00:30:00|203.17|201.97|203.39|202.19|203.49|202.29|203.12|201.92|216
1580949300000|2020-02-06 00:35:00|203.38|202.18|202.74|201.54|203.39|202.19|202.65|201.45|259
1580949600000|2020-02-06 00:40:00|202.75|201.55|202.99|201.79|203.06|201.86|202.51|201.31|234
1580949900000|2020-02-06 00:45:00|202.98|201.78|203.48|202.28|203.78|202.58|202.98|201.78|129
1580950200000|2020-02-06 00:50:00|203.47|202.27|203.01|201.81|203.48|202.28|202.98|201.78|131
1580950500000|2020-02-06 00:55:00|203|201.8|203.75|202.55|203.75|202.55|202.86|201.66|284
1580950800000|2020-02-06 01:00:00|203.74|202.54|203.81|202.61|203.97|202.77|203.21|202.01|184
1580951100000|2020-02-06 01:05:00|203.82|202.62|203.5|202.3|203.89|202.69|203.49|202.29|152
1580951400000|2020-02-06 01:10:00|203.49|202.29|203.21|202.01|203.51|202.31|203.2|202|129
1580951700000|2020-02-06 01:15:00|203.22|202.02|203.66|202.46|203.72|202.52|203.12|201.92|207
1580952000000|2020-02-06 01:20:00|203.65|202.45|204.27|203.07|204.41|203.21|203.65|202.45|245
1580952300000|2020-02-06 01:25:00|204.29|203.09|204.36|203.16|204.65|203.45|204.28|203.08|199
1580952600000|2020-02-06 01:30:00|204.35|203.15|204.3|203.1|204.81|203.61|204.18|202.98|147
1580952900000|2020-02-06 01:35:00|204.27|203.07|204.9|203.7|204.91|203.71|204.27|203.07|98
1580953200000|2020-02-06 01:40:00|204.91|203.71|205.01|203.81|205.02|203.82|204.77|203.57|117
1580953500000|2020-02-06 01:45:00|205|203.8|205.23|204.03|205.46|204.26|204.99|203.79|159
1580953800000|2020-02-06 01:50:00|205.22|204.02|204.8|203.6|205.23|204.03|204.71|203.51|195
1580954100000|2020-02-06 01:55:00|204.79|203.59|204.61|203.41|204.8|203.6|204.45|203.25|127
1580954400000|2020-02-06 02:00:00|204.62|203.42|204.35|203.15|205.11|203.91|204.35|203.15|140
1580954700000|2020-02-06 02:05:00|204.33|203.13|204.11|202.91|204.33|203.13|203.86|202.66|248
1580955000000|2020-02-06 02:10:00|204.1|202.9|204.11|202.91|204.19|202.99|204.09|202.89|91
1580955300000|2020-02-06 02:15:00|204.1|202.9|203.92|202.72|204.12|202.92|203.91|202.71|91
1580955600000|2020-02-06 02:20:00|203.91|202.71|203.22|202.02|203.92|202.72|203.15|201.95|158
1580955900000|2020-02-06 02:25:00|203.23|202.03|203.35|202.15|203.43|202.23|203.01|201.81|153
1580956200000|2020-02-06 02:30:00|203.38|202.18|203.7|202.5|203.72|202.52|203.36|202.16|95
1580956500000|2020-02-06 02:35:00|203.71|202.51|203.82|202.62|203.85|202.65|203.56|202.36|130
1580956800000|2020-02-06 02:40:00|203.81|202.61|203.84|202.64|203.84|202.64|203.66|202.46|118
1580957100000|2020-02-06 02:45:00|203.83|202.63|204|202.8|204.01|202.81|203.83|202.63|90
1580957400000|2020-02-06 02:50:00|204.01|202.81|203.45|202.25|204.01|202.81|203.42|202.22|110
1580957700000|2020-02-06 02:55:00|203.44|202.24|203.67|202.47|203.7|202.5|203.36|202.16|111
1580958000000|2020-02-06 03:00:00|203.65|202.45|204.01|202.81|204.14|202.94|203.54|202.34|136
1580958300000|2020-02-06 03:05:00|204.02|202.82|204.94|203.74|204.95|203.75|204.01|202.81|183
1580958600000|2020-02-06 03:10:00|204.95|203.75|205.04|203.84|205.19|203.99|204.49|203.29|184
1580958900000|2020-02-06 03:15:00|205.05|203.85|204.72|203.52|205.1|203.9|204.71|203.51|96
1580959200000|2020-02-06 03:20:00|204.74|203.54|204.39|203.19|204.83|203.63|204.38|203.18|83
1580959500000|2020-02-06 03:25:00|204.4|203.2|204.45|203.25|204.45|203.25|204.2|203|113
1580959800000|2020-02-06 03:30:00|204.48|203.28|204.51|203.31|204.81|203.61|204.47|203.27|154
1580960100000|2020-02-06 03:35:00|204.5|203.3|204.59|203.39|204.6|203.4|204.19|202.99|155
1580960400000|2020-02-06 03:40:00|204.6|203.4|205.01|203.81|205.01|203.81|204.59|203.39|156
1580960700000|2020-02-06 03:45:00|204.99|203.79|205.6|204.4|205.64|204.44|204.99|203.79|190
1580961000000|2020-02-06 03:50:00|205.62|204.42|206.14|204.94|206.16|204.96|205.61|204.41|310
1580961300000|2020-02-06 03:55:00|206.15|204.95|207|205.8|207|205.8|206.12|204.92|296
1580961600000|2020-02-06 04:00:00|206.98|205.78|206.43|205.23|206.98|205.78|206.03|204.83|386
1580961900000|2020-02-06 04:05:00|206.44|205.24|206.01|204.81|206.45|205.25|205.99|204.79|126
1580962200000|2020-02-06 04:10:00|206|204.8|205.68|204.48|206|204.8|205.64|204.44|70
1580962500000|2020-02-06 04:15:00|205.69|204.49|206.43|205.23|206.59|205.39|205.69|204.49|230
1580962800000|2020-02-06 04:20:00|206.39|205.19|206.21|205.01|206.39|205.19|206.02|204.82|136
1580963100000|2020-02-06 04:25:00|206.2|205|205.87|204.67|206.2|205|205.83|204.63|111
1580963400000|2020-02-06 04:30:00|205.88|204.68|206.31|205.11|206.33|205.13|205.88|204.68|80
1580963700000|2020-02-06 04:35:00|206.32|205.12|206.14|204.94|206.54|205.34|206.14|204.94|125
1580964000000|2020-02-06 04:40:00|206.13|204.93|205.44|204.24|206.14|204.94|205.33|204.13|136
1580964300000|2020-02-06 04:45:00|205.47|204.27|205.82|204.62|205.87|204.67|205.47|204.27|147
1580964600000|2020-02-06 04:50:00|205.81|204.61|205.83|204.63|205.83|204.63|205.46|204.26|100
1580964900000|2020-02-06 04:55:00|205.81|204.61|206.38|205.18|206.38|205.18|205.81|204.61|115
1580965200000|2020-02-06 05:00:00|206.39|205.19|205.92|204.72|206.4|205.2|205.87|204.67|131
1580965500000|2020-02-06 05:05:00|205.93|204.73|206.33|205.13|206.54|205.34|205.93|204.73|178
1580965800000|2020-02-06 05:10:00|206.34|205.14|206.53|205.33|206.69|205.49|206.33|205.13|91
1580966100000|2020-02-06 05:15:00|206.54|205.34|206.33|205.13|206.55|205.35|206.3|205.1|90
1580966400000|2020-02-06 05:20:00|206.34|205.14|206.77|205.57|206.77|205.57|206.34|205.14|96
1580966700000|2020-02-06 05:25:00|206.78|205.58|207.72|206.52|207.72|206.52|206.77|205.57|131
1580967000000|2020-02-06 05:30:00|207.85|206.65|207.49|206.29|207.87|206.67|207.23|206.03|225
1580967300000|2020-02-06 05:35:00|207.48|206.28|207.1|205.9|207.59|206.39|207.08|205.88|109
1580967600000|2020-02-06 05:40:00|207.09|205.89|207.05|205.85|207.24|206.04|207.05|205.85|48
1580967900000|2020-02-06 05:45:00|207.04|205.84|206.96|205.76|207.14|205.94|206.86|205.66|74
1580968200000|2020-02-06 05:50:00|206.97|205.77|207.43|206.23|207.44|206.24|206.84|205.64|103
1580968500000|2020-02-06 05:55:00|207.49|206.29|207.32|206.12|207.57|206.37|207.3|206.1|130
1580968800000|2020-02-06 06:00:00|207.29|206.09|206.61|205.41|207.29|206.09|206.61|205.41|132
1580969100000|2020-02-06 06:05:00|206.53|205.33|206.29|205.09|206.58|205.38|206.09|204.89|198
1580969400000|2020-02-06 06:10:00|206.28|205.08|206.05|204.85|206.4|205.2|206.02|204.82|147
1580969700000|2020-02-06 06:15:00|206.04|204.84|206.55|205.35|206.63|205.43|206.04|204.84|178
1580970000000|2020-02-06 06:20:00|206.56|205.36|206.84|205.64|206.84|205.64|206.55|205.35|118
1580970300000|2020-02-06 06:25:00|206.85|205.65|206.79|205.59|206.86|205.66|206.51|205.31|109
1580970600000|2020-02-06 06:30:00|206.78|205.58|206.49|205.29|206.79|205.59|206.29|205.09|103
1580970900000|2020-02-06 06:35:00|206.48|205.28|206.7|205.5|206.7|205.5|206.42|205.22|120
1580971200000|2020-02-06 06:40:00|206.69|205.49|207.77|206.57|207.94|206.74|206.69|205.49|333
1580971500000|2020-02-06 06:45:00|207.78|206.58|208.18|206.98|208.52|207.32|207.78|206.58|187
1580971800000|2020-02-06 06:50:00|208.19|206.99|208.35|207.15|208.36|207.16|208.01|206.81|130
1580972100000|2020-02-06 06:55:00|208.34|207.14|207.83|206.63|208.38|207.18|207.82|206.62|144
1580972400000|2020-02-06 07:00:00|207.84|206.64|207.21|206.01|207.85|206.65|207.17|205.97|118
1580972700000|2020-02-06 07:05:00|207.22|206.02|208.03|206.83|208.13|206.93|207.22|206.02|129
1580973000000|2020-02-06 07:10:00|208.04|206.84|208.43|207.23|208.52|207.32|208.04|206.84|160
1580973300000|2020-02-06 07:15:00|208.44|207.24|208.17|206.97|208.69|207.49|208.1|206.9|151
1580973600000|2020-02-06 07:20:00|208.18|206.98|208.56|207.36|208.62|207.42|208.16|206.96|114
1580973900000|2020-02-06 07:25:00|208.58|207.38|209.34|208.14|209.34|208.14|208.49|207.29|157
1580974200000|2020-02-06 07:30:00|209.33|208.13|209.07|207.87|209.34|208.14|208.91|207.71|78
1580974500000|2020-02-06 07:35:00|209.06|207.86|209.36|208.16|209.48|208.28|208.81|207.61|220
1580974800000|2020-02-06 07:40:00|209.35|208.15|210.23|209.03|210.3|209.1|209.33|208.13|186
1580975100000|2020-02-06 07:45:00|210.24|209.04|210.94|209.74|211.09|209.89|210.12|208.92|182
1580975400000|2020-02-06 07:50:00|210.93|209.73|211.81|210.61|211.89|210.69|210.7|209.5|261
1580975700000|2020-02-06 07:55:00|211.85|210.65|209.69|208.49|212.34|211.14|209.62|208.42|561
1580976000000|2020-02-06 08:00:00|209.68|208.48|210.04|208.84|210.08|208.88|208.8|207.6|355
1580976300000|2020-02-06 08:05:00|210.05|208.85|210.1|208.9|210.51|209.31|209.74|208.54|275
1580976600000|2020-02-06 08:10:00|210.09|208.89|210.42|209.22|210.48|209.28|209.93|208.73|275
1580976900000|2020-02-06 08:15:00|210.41|209.21|209.99|208.79|210.41|209.21|209.67|208.47|307
1580977200000|2020-02-06 08:20:00|210|208.8|209.86|208.66|210.09|208.89|209.78|208.58|183
1580977500000|2020-02-06 08:25:00|209.85|208.65|209.53|208.33|209.87|208.67|209.22|208.02|234
1580977800000|2020-02-06 08:30:00|209.52|208.32|209.36|208.16|210|208.8|209.34|208.14|265
1580978100000|2020-02-06 08:35:00|209.35|208.15|208.95|207.75|209.35|208.15|208.79|207.59|282
1580978400000|2020-02-06 08:40:00|208.94|207.74|209.51|208.31|209.78|208.58|208.91|207.71|309
1580978700000|2020-02-06 08:45:00|209.52|208.32|209.69|208.49|210.16|208.96|209.5|208.3|162
1580979000000|2020-02-06 08:50:00|209.68|208.48|209.94|208.74|209.94|208.74|209.55|208.35|192
1580979300000|2020-02-06 08:55:00|209.93|208.73|209.69|208.49|210.08|208.88|209.68|208.48|142
1580979600000|2020-02-06 09:00:00|209.68|208.48|209.12|207.92|209.69|208.49|209.11|207.91|183
1580979900000|2020-02-06 09:05:00|209.13|207.93|209.26|208.06|209.34|208.14|209.11|207.91|151
1580980200000|2020-02-06 09:10:00|209.27|208.07|208.88|207.68|209.29|208.09|208.88|207.68|113
1580980500000|2020-02-06 09:15:00|208.87|207.67|208.64|207.44|209.05|207.85|208.44|207.24|187
1580980800000|2020-02-06 09:20:00|208.63|207.43|208.08|206.88|208.64|207.44|208.08|206.88|210
1580981100000|2020-02-06 09:25:00|208.07|206.87|208.39|207.19|208.52|207.32|207.88|206.68|171
1580981400000|2020-02-06 09:30:00|208.43|207.23|208.6|207.4|208.87|207.67|208.34|207.14|170
1580981700000|2020-02-06 09:35:00|208.59|207.39|209.2|208|209.27|208.07|208.48|207.28|139
1580982000000|2020-02-06 09:40:00|209.22|208.02|209.17|207.97|209.36|208.16|209.16|207.96|86
1580982300000|2020-02-06 09:45:00|209.16|207.96|209.34|208.14|209.43|208.23|208.92|207.72|109
1580982600000|2020-02-06 09:50:00|209.33|208.13|209.58|208.38|209.58|208.38|209.09|207.89|123
1580982900000|2020-02-06 09:55:00|209.59|208.39|209.97|208.77|209.98|208.78|209.58|208.38|93
1580983200000|2020-02-06 10:00:00|209.98|208.78|209.54|208.34|210.09|208.89|209.45|208.25|182
1580983500000|2020-02-06 10:05:00|209.51|208.31|210.34|209.14|210.38|209.18|209.47|208.27|198
1580983800000|2020-02-06 10:10:00|210.35|209.15|210.7|209.5|210.72|209.52|210.16|208.96|161
1580984100000|2020-02-06 10:15:00|210.74|209.54|210.21|209.01|210.91|209.71|210.12|208.92|203
1580984400000|2020-02-06 10:20:00|210.23|209.03|210.42|209.22|210.43|209.23|210.23|209.03|69
1580984700000|2020-02-06 10:25:00|210.43|209.23|210.58|209.38|210.78|209.58|210.42|209.22|122
1580985000000|2020-02-06 10:30:00|210.57|209.37|210.52|209.32|210.57|209.37|210.04|208.84|157
1580985300000|2020-02-06 10:35:00|210.53|209.33|210.61|209.41|210.73|209.53|210.47|209.27|140
1580985600000|2020-02-06 10:40:00|210.62|209.42|210.39|209.19|210.7|209.5|210.3|209.1|79
1580985900000|2020-02-06 10:45:00|210.38|209.18|209.88|208.68|210.67|209.47|209.87|208.67|127
1580986200000|2020-02-06 10:50:00|209.89|208.69|210.46|209.26|210.5|209.3|209.87|208.67|213
1580986500000|2020-02-06 10:55:00|210.43|209.23|210.74|209.54|210.93|209.73|210.37|209.17|176
1580986800000|2020-02-06 11:00:00|210.75|209.55|209.31|208.11|210.78|209.58|209.24|208.04|264
1580987100000|2020-02-06 11:05:00|209.3|208.1|209.81|208.61|209.88|208.68|209.28|208.08|230
1580987400000|2020-02-06 11:10:00|209.82|208.62|209.84|208.64|209.95|208.75|209.73|208.53|108
1580987700000|2020-02-06 11:15:00|209.82|208.62|209.29|208.09|209.88|208.68|209.26|208.06|179
1580988000000|2020-02-06 11:20:00|209.31|208.11|209.76|208.56|209.83|208.63|209.31|208.11|172
1580988300000|2020-02-06 11:25:00|209.77|208.57|209.6|208.4|209.9|208.7|209.6|208.4|160
1580988600000|2020-02-06 11:30:00|209.61|208.41|209.85|208.65|210.01|208.81|209.59|208.39|152
1580988900000|2020-02-06 11:35:00|209.84|208.64|209.64|208.44|209.96|208.76|209.62|208.42|92
1580989200000|2020-02-06 11:40:00|209.65|208.45|210.44|209.24|210.49|209.29|209.58|208.38|157
1580989500000|2020-02-06 11:45:00|210.41|209.21|210.83|209.63|210.84|209.64|210.37|209.17|120
1580989800000|2020-02-06 11:50:00|210.82|209.62|210.92|209.72|211.03|209.83|210.6|209.4|185
1580990100000|2020-02-06 11:55:00|210.91|209.71|210.87|209.67|211.28|210.08|210.79|209.59|286
1580990400000|2020-02-06 12:00:00|210.86|209.66|211.53|210.33|211.53|210.33|210.82|209.62|190
1580990700000|2020-02-06 12:05:00|211.54|210.34|212.33|211.13|212.33|211.13|211.54|210.34|351
1580991000000|2020-02-06 12:10:00|212.34|211.14|211.94|210.74|213.59|212.39|211.66|210.46|535
1580991300000|2020-02-06 12:15:00|211.95|210.75|212.89|211.69|213.1|211.9|211.95|210.75|481
1580991600000|2020-02-06 12:20:00|212.9|211.7|212.64|211.44|212.91|211.71|212.34|211.14|238
1580991900000|2020-02-06 12:25:00|212.65|211.45|212.79|211.59|212.88|211.68|212.56|211.36|122
1580992200000|2020-02-06 12:30:00|212.77|211.57|213.04|211.84|213.11|211.91|212.06|210.86|236
1580992500000|2020-02-06 12:35:00|213.05|211.85|213.17|211.97|213.41|212.21|212.87|211.67|226
1580992800000|2020-02-06 12:40:00|213.16|211.96|212.91|211.71|213.57|212.37|212.54|211.34|397
1580993100000|2020-02-06 12:45:00|212.9|211.7|214.31|213.11|214.45|213.25|212.84|211.64|333
1580993400000|2020-02-06 12:50:00|214.32|213.12|215.12|213.92|215.2|214|214.18|212.98|465
1580993700000|2020-02-06 12:55:00|215.11|213.91|215.42|214.22|215.64|214.44|215.1|213.9|293
1580994000000|2020-02-06 13:00:00|215.43|214.23|216.08|214.88|216.31|215.11|214.85|213.65|427
1580994300000|2020-02-06 13:05:00|216.09|214.89|216.35|215.15|216.72|215.52|216.06|214.86|392
1580994600000|2020-02-06 13:10:00|216.34|215.14|215.7|214.5|216.68|215.48|215.7|214.5|354
1580994900000|2020-02-06 13:15:00|215.68|214.48|215.67|214.47|216.06|214.86|215.14|213.94|387
1580995200000|2020-02-06 13:20:00|215.6|214.4|216.19|214.99|216.2|215|215.42|214.22|378
1580995500000|2020-02-06 13:25:00|216.2|215|215.17|213.97|216.38|215.18|215.16|213.96|434
1580995800000|2020-02-06 13:30:00|215.16|213.96|214.69|213.49|215.29|214.09|214.3|213.1|501
1580996100000|2020-02-06 13:35:00|214.71|213.51|214.84|213.64|214.95|213.75|214.37|213.17|376
1580996400000|2020-02-06 13:40:00|214.78|213.58|213.29|212.09|214.81|213.61|213.24|212.04|308
1580996700000|2020-02-06 13:45:00|213.3|212.1|208.97|207.77|213.33|212.13|206.8|205.6|798
1580997000000|2020-02-06 13:50:00|208.99|207.79|211.12|209.92|211.12|209.92|208.99|207.79|650
1580997300000|2020-02-06 13:55:00|211.09|209.89|211.4|210.2|211.96|210.76|210.89|209.69|623
1580997600000|2020-02-06 14:00:00|211.39|210.19|209.45|208.25|211.55|210.35|209.23|208.03|636
1580997900000|2020-02-06 14:05:00|209.46|208.26|210.44|209.24|210.44|209.24|209.31|208.11|619
1580998200000|2020-02-06 14:10:00|210.45|209.25|212.57|211.37|212.85|211.65|210.43|209.23|569
1580998500000|2020-02-06 14:15:00|212.55|211.35|214.11|212.91|214.51|213.31|212.35|211.15|670
1580998800000|2020-02-06 14:20:00|214.17|212.97|213.4|212.2|214.23|213.03|213.4|212.2|573
1580999100000|2020-02-06 14:25:00|213.41|212.21|213.61|212.41|213.87|212.67|213.29|212.09|389
1580999400000|2020-02-06 14:30:00|213.59|212.39|216.08|214.88|216.08|214.88|213.59|212.39|282
1580999700000|2020-02-06 14:35:00|216.09|214.89|215.06|213.86|216.09|214.89|215.05|213.85|522
1581000000000|2020-02-06 14:40:00|215.05|213.85|214.36|213.16|215.09|213.89|213.71|212.51|546
1581000300000|2020-02-06 14:45:00|214.35|213.15|213.89|212.69|214.36|213.16|213.72|212.52|402
1581000600000|2020-02-06 14:50:00|213.9|212.7|214.28|213.08|214.8|213.6|213.7|212.5|402
1581000900000|2020-02-06 14:55:00|214.27|213.07|214.17|212.97|214.52|213.32|213.99|212.79|271
1581001200000|2020-02-06 15:00:00|214.19|212.99|214.31|213.11|214.67|213.47|214.19|212.99|308
1581001500000|2020-02-06 15:05:00|214.3|213.1|213.44|212.24|214.3|213.1|212.88|211.68|408
1581001800000|2020-02-06 15:10:00|213.45|212.25|212.8|211.6|213.58|212.38|212.8|211.6|294
1581002100000|2020-02-06 15:15:00|212.81|211.61|211.38|210.18|212.82|211.62|211.1|209.9|501
1581002400000|2020-02-06 15:20:00|211.39|210.19|212.31|211.11|212.36|211.16|211.26|210.06|651
1581002700000|2020-02-06 15:25:00|212.35|211.15|212.05|210.85|212.81|211.61|212.05|210.85|372
1581003000000|2020-02-06 15:30:00|212.06|210.86|213.19|211.99|213.2|212|212|210.8|341
1581003300000|2020-02-06 15:35:00|213.2|212|212.76|211.56|213.26|212.06|212.64|211.44|393
1581003600000|2020-02-06 15:40:00|212.75|211.55|212.76|211.56|212.93|211.73|212.39|211.19|282
1581003900000|2020-02-06 15:45:00|212.78|211.58|213.4|212.2|213.48|212.28|212.63|211.43|304
1581004200000|2020-02-06 15:50:00|213.39|212.19|213.42|212.22|213.58|212.38|213.1|211.9|225
1581004500000|2020-02-06 15:55:00|213.43|212.23|212.84|211.64|213.47|212.27|212.67|211.47|241
1581004800000|2020-02-06 16:00:00|212.83|211.63|214|212.8|214.21|213.01|212.83|211.63|430
1581005100000|2020-02-06 16:05:00|213.99|212.79|213.66|212.46|214.09|212.89|213.37|212.17|323
1581005400000|2020-02-06 16:10:00|213.68|212.48|214.24|213.04|214.88|213.68|213.68|212.48|390
1581005700000|2020-02-06 16:15:00|214.25|213.05|213.81|212.61|214.38|213.18|213.79|212.59|346
1581006000000|2020-02-06 16:20:00|213.8|212.6|212.72|211.52|213.8|212.6|212.72|211.52|284
1581006300000|2020-02-06 16:25:00|212.73|211.53|211.65|210.45|212.73|211.53|211.49|210.29|480
1581006600000|2020-02-06 16:30:00|211.64|210.44|212.31|211.11|212.64|211.44|211.56|210.36|404
1581006900000|2020-02-06 16:35:00|212.3|211.1|213.2|212|213.23|212.03|212.3|211.1|254
1581007200000|2020-02-06 16:40:00|213.19|211.99|213.93|212.73|213.93|212.73|213.18|211.98|318
1581007500000|2020-02-06 16:45:00|213.92|212.72|214.1|212.9|214.64|213.44|213.92|212.72|338
1581007800000|2020-02-06 16:50:00|214.09|212.89|213.84|212.64|214.1|212.9|213.28|212.08|370
1581008100000|2020-02-06 16:55:00|213.83|212.63|213.83|212.63|213.84|212.64|213.44|212.24|222
1581008400000|2020-02-06 17:00:00|213.82|212.62|213.33|212.13|213.96|212.76|213.26|212.06|220
1581008700000|2020-02-06 17:05:00|213.32|212.12|214.06|212.86|214.34|213.14|213.29|212.09|217
1581009000000|2020-02-06 17:10:00|214.05|212.85|214.29|213.09|214.5|213.3|214.05|212.85|282
1581009300000|2020-02-06 17:15:00|214.3|213.1|214.31|213.11|214.68|213.48|214.24|213.04|252
1581009600000|2020-02-06 17:20:00|214.32|213.12|213.68|212.48|214.32|213.12|213.53|212.33|224
1581009900000|2020-02-06 17:25:00|213.65|212.45|214.24|213.04|214.32|213.12|213.63|212.43|268
1581010200000|2020-02-06 17:30:00|214.25|213.05|214.28|213.08|214.69|213.49|214.2|213|218
1581010500000|2020-02-06 17:35:00|214.29|213.09|213.97|212.77|214.29|213.09|213.71|212.51|222
1581010800000|2020-02-06 17:40:00|213.99|212.79|213.01|211.81|214.03|212.83|212.98|211.78|281
1581011100000|2020-02-06 17:45:00|213.03|211.83|213.06|211.86|213.45|212.25|212.8|211.6|379
1581011400000|2020-02-06 17:50:00|213.07|211.87|213.53|212.33|213.75|212.55|213.01|211.81|335
1581011700000|2020-02-06 17:55:00|213.52|212.32|213.5|212.3|213.64|212.44|213.4|212.2|258
1581012000000|2020-02-06 18:00:00|213.51|212.31|213.35|212.15|213.64|212.44|213.32|212.12|178
1581012300000|2020-02-06 18:05:00|213.33|212.13|212.84|211.64|213.35|212.15|212.83|211.63|161
1581012600000|2020-02-06 18:10:00|212.85|211.65|213.02|211.82|213.28|212.08|212.72|211.52|174
1581012900000|2020-02-06 18:15:00|213.01|211.81|212.21|211.01|213.02|211.82|212.06|210.86|361
1581013200000|2020-02-06 18:20:00|212.2|211|212.27|211.07|212.34|211.14|211.78|210.58|296
1581013500000|2020-02-06 18:25:00|212.28|211.08|212.48|211.28|212.63|211.43|212.02|210.82|348
1581013800000|2020-02-06 18:30:00|212.47|211.27|212.88|211.68|212.9|211.7|212.46|211.26|203
1581014100000|2020-02-06 18:35:00|212.89|211.69|212.39|211.19|212.9|211.7|212.19|210.99|156
1581014400000|2020-02-06 18:40:00|212.45|211.25|212.78|211.58|212.82|211.62|212.23|211.03|246
1581014700000|2020-02-06 18:45:00|212.79|211.59|212.57|211.37|212.79|211.59|212.46|211.26|283
1581015000000|2020-02-06 18:50:00|212.56|211.36|213.19|211.99|213.44|212.24|212.55|211.35|334
1581015300000|2020-02-06 18:55:00|213.2|212|213.13|211.93|213.29|212.09|213.03|211.83|134
1581015600000|2020-02-06 19:00:00|213.12|211.92|213.68|212.48|213.69|212.49|213.1|211.9|146
1581015900000|2020-02-06 19:05:00|213.69|212.49|213.75|212.55|213.75|212.55|213.66|212.46|120
1581016200000|2020-02-06 19:10:00|213.78|212.58|213.51|212.31|213.81|212.61|213.51|212.31|125
1581016500000|2020-02-06 19:15:00|213.52|212.32|213.77|212.57|213.77|212.57|213.52|212.32|110
1581016800000|2020-02-06 19:20:00|213.76|212.56|213.42|212.22|213.8|212.6|213.4|212.2|95
1581017100000|2020-02-06 19:25:00|213.39|212.19|213.19|211.99|213.46|212.26|213.16|211.96|141
1581017400000|2020-02-06 19:30:00|213.21|212.01|212.26|211.06|213.25|212.05|212.2|211|374
1581017700000|2020-02-06 19:35:00|212.25|211.05|212.83|211.63|212.86|211.66|212.17|210.97|214
1581018000000|2020-02-06 19:40:00|212.86|211.66|212.41|211.21|212.9|211.7|212.4|211.2|231
1581018300000|2020-02-06 19:45:00|212.4|211.2|211.8|210.6|212.4|211.2|211.8|210.6|153
1581018600000|2020-02-06 19:50:00|211.81|210.61|212.35|211.15|212.37|211.17|211.79|210.59|141
1581018900000|2020-02-06 19:55:00|212.33|211.13|212.11|210.91|212.33|211.13|212.06|210.86|126
1581019200000|2020-02-06 20:00:00|212.12|210.92|212.37|211.17|212.39|211.19|211.95|210.75|130
1581019500000|2020-02-06 20:05:00|212.36|211.16|211.82|210.62|212.41|211.21|211.72|210.52|170
1581019800000|2020-02-06 20:10:00|211.81|210.61|211.95|210.75|211.96|210.76|211.78|210.58|170
1581020100000|2020-02-06 20:15:00|211.94|210.74|212.47|211.27|212.48|211.28|211.93|210.73|221
1581020400000|2020-02-06 20:20:00|212.46|211.26|213.17|211.97|213.4|212.2|212.4|211.2|235
1581020700000|2020-02-06 20:25:00|213.21|212.01|213.21|212.01|213.57|212.37|212.93|211.73|256
1581021000000|2020-02-06 20:30:00|213.2|212|213.67|212.47|213.7|212.5|212.88|211.68|284
1581021300000|2020-02-06 20:35:00|213.68|212.48|213.48|212.28|213.87|212.67|213.45|212.25|167
1581021600000|2020-02-06 20:40:00|213.47|212.27|213.74|212.54|213.76|212.56|213.42|212.22|92
1581021900000|2020-02-06 20:45:00|213.73|212.53|213.57|212.37|213.84|212.64|213.56|212.36|39
1581022200000|2020-02-06 20:50:00|213.56|212.36|213.74|212.54|213.79|212.59|213.49|212.29|51
1581022500000|2020-02-06 20:55:00|213.75|212.55|213.78|212.58|213.87|212.67|213.64|212.44|55
1581022800000|2020-02-06 21:00:00|213.81|212.61|214.12|212.92|214.14|212.94|213.67|212.47|119
1581023100000|2020-02-06 21:05:00|214.14|212.94|213.6|212.4|214.16|212.96|213.57|212.37|181
1581023400000|2020-02-06 21:10:00|213.62|212.42|213.82|212.62|214.09|212.89|213.6|212.4|223
1581023700000|2020-02-06 21:15:00|213.76|212.56|213.91|212.71|214.08|212.88|213.76|212.56|246
1581024000000|2020-02-06 21:20:00|213.9|212.7|214.02|212.82|214.05|212.85|213.38|212.18|261
1581024300000|2020-02-06 21:25:00|214.03|212.83|214.02|212.82|214.15|212.95|213.94|212.74|63
1581024600000|2020-02-06 21:30:00|214.01|212.81|213.73|212.53|214.01|212.81|213.48|212.28|268
1581024900000|2020-02-06 21:35:00|213.71|212.51|213.95|212.75|213.95|212.75|213.71|212.51|172
1581025200000|2020-02-06 21:40:00|213.94|212.74|213.93|212.73|213.96|212.76|213.89|212.69|41
1581025500000|2020-02-06 21:45:00|213.95|212.75|214.34|213.14|214.36|213.16|213.95|212.75|114
1581025800000|2020-02-06 21:50:00|214.33|213.13|214.17|212.97|214.42|213.22|214.15|212.95|109
1581026100000|2020-02-06 21:55:00|214.18|212.98|213.95|212.75|214.18|212.98|213.91|212.71|205
1581026400000|2020-02-06 22:00:00|213.96|212.76|214.09|212.89|214.1|212.9|213.91|212.71|121
1581026700000|2020-02-06 22:05:00|214.11|212.91|214.36|213.16|214.36|213.16|214.11|212.91|77
1581027000000|2020-02-06 22:10:00|214.39|213.19|214.45|213.25|214.47|213.27|214.39|213.19|32
1581027300000|2020-02-06 22:15:00|214.44|213.24|214.4|213.2|214.47|213.27|214.4|213.2|30
1581027600000|2020-02-06 22:20:00|214.41|213.21|213.78|212.58|214.41|213.21|213.78|212.58|196
1581027900000|2020-02-06 22:25:00|213.77|212.57|213.38|212.18|213.78|212.58|213.36|212.16|155
1581028200000|2020-02-06 22:30:00|213.4|212.2|213.44|212.24|213.44|212.24|213.29|212.09|324
1581028500000|2020-02-06 22:35:00|213.46|212.26|213.72|212.52|213.77|212.57|213.46|212.26|183
1581028800000|2020-02-06 22:40:00|213.73|212.53|213.91|212.71|213.91|212.71|213.72|212.52|195
1581029100000|2020-02-06 22:45:00|213.92|212.72|213.35|212.15|213.92|212.72|213.34|212.14|151
1581029400000|2020-02-06 22:50:00|213.36|212.16|212.67|211.47|213.36|212.16|212.64|211.44|237
1581029700000|2020-02-06 22:55:00|212.66|211.46|211.72|210.52|212.67|211.47|211.66|210.46|341
1581030000000|2020-02-06 23:00:00|211.71|210.51|212.99|211.79|213|211.8|211.41|210.21|554
1581030300000|2020-02-06 23:05:00|213|211.8|213.7|212.5|213.71|212.51|212.44|211.24|433
1581030600000|2020-02-06 23:10:00|213.71|212.51|213.54|212.34|213.75|212.55|213.27|212.07|253
1581030900000|2020-02-06 23:15:00|213.55|212.35|213.82|212.62|213.83|212.63|213.28|212.08|170
1581031200000|2020-02-06 23:20:00|213.83|212.63|213.61|212.41|213.86|212.66|213.43|212.23|262
1581031500000|2020-02-06 23:25:00|213.56|212.36|213.78|212.58|213.78|212.58|213.32|212.12|202
1581031800000|2020-02-06 23:30:00|213.79|212.59|212.98|211.78|213.99|212.79|212.85|211.65|410
1581032100000|2020-02-06 23:35:00|212.99|211.79|213.72|212.52|213.9|212.7|212.96|211.76|543
1581032400000|2020-02-06 23:40:00|213.71|212.51|213.06|211.86|213.79|212.59|213.02|211.82|359
1581032700000|2020-02-06 23:45:00|213.07|211.87|212.85|211.65|213.38|212.18|212.83|211.63|301
1581033000000|2020-02-06 23:50:00|212.86|211.66|213.48|212.28|213.61|212.41|212.86|211.66|471
1581033300000|2020-02-06 23:55:00|213.47|212.27|213.53|212.33|213.6|212.4|213.41|212.21|408
1581033600000|2020-02-07 00:00:00|213.51|212.31|214.39|213.19|214.59|213.39|213.48|212.28|460
1581033900000|2020-02-07 00:05:00|214.4|213.2|215|213.8|215.08|213.88|214.32|213.12|596
1581034200000|2020-02-07 00:10:00|215.01|213.81|215.09|213.89|215.1|213.9|214.7|213.5|317
1581034500000|2020-02-07 00:15:00|215.1|213.9|214.97|213.77|215.15|213.95|214.48|213.28|443
1581034800000|2020-02-07 00:20:00|214.95|213.75|215.54|214.34|215.54|214.34|214.95|213.75|249
1581035100000|2020-02-07 00:25:00|215.55|214.35|215.9|214.7|216.16|214.96|215.54|214.34|164
1581035400000|2020-02-07 00:30:00|215.95|214.75|216.75|215.55|216.86|215.66|215.95|214.75|296
1581035700000|2020-02-07 00:35:00|216.76|215.56|218.09|216.89|218.16|216.96|216.68|215.48|488
1581036000000|2020-02-07 00:40:00|218.1|216.9|217.5|216.3|218.36|217.16|217.29|216.09|493
1581036300000|2020-02-07 00:45:00|217.51|216.31|216.69|215.49|217.55|216.35|216.6|215.4|394
1581036600000|2020-02-07 00:50:00|216.68|215.48|216.75|215.55|217.43|216.23|216.55|215.35|401
1581036900000|2020-02-07 00:55:00|216.73|215.53|217.94|216.74|218.17|216.97|216.64|215.44|407
1581037200000|2020-02-07 01:00:00|217.93|216.73|217.98|216.78|218.11|216.91|217.59|216.39|367
1581037500000|2020-02-07 01:05:00|217.97|216.77|218.39|217.19|218.42|217.22|217.62|216.42|316
1581037800000|2020-02-07 01:10:00|218.38|217.18|219.15|217.95|219.15|217.95|218.24|217.04|260
1581038100000|2020-02-07 01:15:00|219.16|217.96|218.93|217.73|219.38|218.18|218.74|217.54|294
1581038400000|2020-02-07 01:20:00|218.94|217.74|218.64|217.44|219.07|217.87|218.47|217.27|286
1581038700000|2020-02-07 01:25:00|218.66|217.46|219.1|217.9|219.13|217.93|218.42|217.22|217
1581039000000|2020-02-07 01:30:00|219.08|217.88|219.16|217.96|219.27|218.07|218.93|217.73|197
1581039300000|2020-02-07 01:35:00|219.15|217.95|219.5|218.3|219.6|218.4|219.13|217.93|97
1581039600000|2020-02-07 01:40:00|219.52|218.32|218.97|217.77|219.88|218.68|218.97|217.77|269
1581039900000|2020-02-07 01:45:00|218.98|217.78|218.87|217.67|219.11|217.91|218.35|217.15|325
1581040200000|2020-02-07 01:50:00|218.84|217.64|219.1|217.9|219.26|218.06|218.76|217.56|213
1581040500000|2020-02-07 01:55:00|219.08|217.88|219.44|218.24|219.53|218.33|219.08|217.88|175
1581040800000|2020-02-07 02:00:00|219.45|218.25|220.29|219.09|220.39|219.19|219.45|218.25|300
1581041100000|2020-02-07 02:05:00|220.27|219.07|219.57|218.37|220.27|219.07|219.57|218.37|335
1581041400000|2020-02-07 02:10:00|219.58|218.38|220.18|218.98|220.2|219|219.58|218.38|238
1581041700000|2020-02-07 02:15:00|220.19|218.99|220.06|218.86|220.28|219.08|219.84|218.64|259
1581042000000|2020-02-07 02:20:00|220.07|218.87|220.46|219.26|220.46|219.26|219.99|218.79|174
1581042300000|2020-02-07 02:25:00|220.47|219.27|220.57|219.37|221.14|219.94|220.43|219.23|258
1581042600000|2020-02-07 02:30:00|220.56|219.36|220.79|219.59|220.82|219.62|220.44|219.24|284
1581042900000|2020-02-07 02:35:00|220.78|219.58|220.09|218.89|220.79|219.59|220|218.8|278
1581043200000|2020-02-07 02:40:00|220.08|218.88|219.94|218.74|220.4|219.2|219.75|218.55|237
1581043500000|2020-02-07 02:45:00|219.97|218.77|219.71|218.51|220.21|219.01|219.71|218.51|261
1581043800000|2020-02-07 02:50:00|219.72|218.52|219.85|218.65|219.96|218.76|219.57|218.37|166
1581044100000|2020-02-07 02:55:00|219.86|218.66|219.36|218.16|219.94|218.74|219.33|218.13|186
1581044400000|2020-02-07 03:00:00|219.37|218.17|219.45|218.25|220.33|219.13|218.71|217.51|391
1581044700000|2020-02-07 03:05:00|219.46|218.26|219.91|218.71|220.25|219.05|219.45|218.25|304
1581045000000|2020-02-07 03:10:00|219.92|218.72|219.56|218.36|219.92|218.72|219.55|218.35|201
1581045300000|2020-02-07 03:15:00|219.54|218.34|218.96|217.76|219.55|218.35|218.95|217.75|268
1581045600000|2020-02-07 03:20:00|218.97|217.77|219.16|217.96|219.33|218.13|218.66|217.46|362
1581045900000|2020-02-07 03:25:00|219.17|217.97|218.67|217.47|219.46|218.26|218.66|217.46|339
1581046200000|2020-02-07 03:30:00|218.66|217.46|218.82|217.62|219.03|217.83|218.66|217.46|189
1581046500000|2020-02-07 03:35:00|218.83|217.63|218.91|217.71|219.09|217.89|218.77|217.57|229
1581046800000|2020-02-07 03:40:00|218.88|217.68|219.63|218.43|219.65|218.45|218.87|217.67|222
1581047100000|2020-02-07 03:45:00|219.64|218.44|218.82|217.62|219.66|218.46|218.73|217.53|277
1581047400000|2020-02-07 03:50:00|218.83|217.63|218.29|217.09|218.83|217.63|218.28|217.08|280
1581047700000|2020-02-07 03:55:00|218.23|217.03|217.34|216.14|218.37|217.17|217.3|216.1|401
1581048000000|2020-02-07 04:00:00|217.3|216.1|218.41|217.21|218.48|217.28|217.3|216.1|286
1581048300000|2020-02-07 04:05:00|218.4|217.2|216.79|215.59|218.4|217.2|216.78|215.58|400
1581048600000|2020-02-07 04:10:00|216.78|215.58|217.1|215.9|217.49|216.29|216.64|215.44|406
1581048900000|2020-02-07 04:15:00|217.09|215.89|216.85|215.65|217.1|215.9|216.51|215.31|342
1581049200000|2020-02-07 04:20:00|216.86|215.66|216.63|215.43|217.59|216.39|216.63|215.43|329
1581049500000|2020-02-07 04:25:00|216.6|215.4|217.68|216.48|217.71|216.51|216.57|215.37|278
1581049800000|2020-02-07 04:30:00|217.69|216.49|218.68|217.48|218.74|217.54|217.64|216.44|193
1581050100000|2020-02-07 04:35:00|218.67|217.47|218.78|217.58|219.17|217.97|218.43|217.23|272
1581050400000|2020-02-07 04:40:00|218.79|217.59|219.18|217.98|219.18|217.98|218.72|217.52|305
1581050700000|2020-02-07 04:45:00|219.22|218.02|219.24|218.04|219.3|218.1|219|217.8|216
1581051000000|2020-02-07 04:50:00|219.25|218.05|219.47|218.27|219.75|218.55|219.05|217.85|246
1581051300000|2020-02-07 04:55:00|219.46|218.26|218.78|217.58|219.58|218.38|218.7|217.5|244
1581051600000|2020-02-07 05:00:00|218.77|217.57|219.56|218.36|219.56|218.36|218.76|217.56|228
1581051900000|2020-02-07 05:05:00|219.55|218.35|219.11|217.91|219.55|218.35|219.09|217.89|248
1581052200000|2020-02-07 05:10:00|219.12|217.92|219.42|218.22|219.58|218.38|219.11|217.91|145
1581052500000|2020-02-07 05:15:00|219.4|218.2|218.86|217.66|219.41|218.21|218.86|217.66|140
1581052800000|2020-02-07 05:20:00|218.85|217.65|218.51|217.31|218.86|217.66|218.27|217.07|223
1581053100000|2020-02-07 05:25:00|218.5|217.3|218.22|217.02|218.51|217.31|217.84|216.64|329
1581053400000|2020-02-07 05:30:00|218.21|217.01|218.11|216.91|218.66|217.46|218.11|216.91|371
1581053700000|2020-02-07 05:35:00|218.25|217.05|217.91|216.71|218.33|217.13|217.64|216.44|338
1581054000000|2020-02-07 05:40:00|217.97|216.77|217.71|216.51|218.13|216.93|217.71|216.51|143
1581054300000|2020-02-07 05:45:00|217.72|216.52|218.3|217.1|218.46|217.26|217.71|216.51|231
1581054600000|2020-02-07 05:50:00|218.31|217.11|217.86|216.66|218.47|217.27|217.85|216.65|262
1581054900000|2020-02-07 05:55:00|217.84|216.64|217.98|216.78|218.04|216.84|217.61|216.41|259
1581055200000|2020-02-07 06:00:00|217.99|216.79|218.57|217.37|218.59|217.39|217.97|216.77|309
1581055500000|2020-02-07 06:05:00|218.56|217.36|218.55|217.35|218.63|217.43|218.46|217.26|212
1581055800000|2020-02-07 06:10:00|218.56|217.36|219.01|217.81|219.15|217.95|218.55|217.35|172
1581056100000|2020-02-07 06:15:00|219.02|217.82|218.14|216.94|219.1|217.9|218.09|216.89|194
1581056400000|2020-02-07 06:20:00|218.16|216.96|218.29|217.09|218.51|217.31|218.14|216.94|183
1581056700000|2020-02-07 06:25:00|218.28|217.08|218.34|217.14|218.51|217.31|217.9|216.7|263
1581057000000|2020-02-07 06:30:00|218.35|217.15|218.7|217.5|219.1|217.9|218.35|217.15|230
1581057300000|2020-02-07 06:35:00|218.69|217.49|218.68|217.48|218.75|217.55|218.35|217.15|200
1581057600000|2020-02-07 06:40:00|218.69|217.49|218.57|217.37|218.79|217.59|218.56|217.36|99
1581057900000|2020-02-07 06:45:00|218.55|217.35|218.38|217.18|218.77|217.57|218.37|217.17|218
1581058200000|2020-02-07 06:50:00|218.37|217.17|217.99|216.79|218.39|217.19|217.94|216.74|116
1581058500000|2020-02-07 06:55:00|217.97|216.77|218.28|217.08|218.39|217.19|217.97|216.77|95
1581058800000|2020-02-07 07:00:00|218.29|217.09|217.99|216.79|218.44|217.24|217.77|216.57|292
1581059100000|2020-02-07 07:05:00|217.98|216.78|217.88|216.68|218|216.8|217.71|216.51|235
1581059400000|2020-02-07 07:10:00|217.87|216.67|217.82|216.62|218.01|216.81|217.56|216.36|196
1581059700000|2020-02-07 07:15:00|217.81|216.61|217.93|216.73|217.96|216.76|217.4|216.2|246
1581060000000|2020-02-07 07:20:00|217.9|216.7|218.25|217.05|218.41|217.21|217.86|216.66|300
1581060300000|2020-02-07 07:25:00|218.23|217.03|218.07|216.87|218.24|217.04|217.85|216.65|198
1581060600000|2020-02-07 07:30:00|218.06|216.86|218.11|216.91|218.16|216.96|217.66|216.46|149
1581060900000|2020-02-07 07:35:00|218.12|216.92|218.47|217.27|218.49|217.29|218.12|216.92|55
1581061200000|2020-02-07 07:40:00|218.51|217.31|218.47|217.27|218.69|217.49|218.47|217.27|144
1581061500000|2020-02-07 07:45:00|218.45|217.25|218.16|216.96|218.49|217.29|218.08|216.88|138
1581061800000|2020-02-07 07:50:00|218.17|216.97|218.63|217.43|218.82|217.62|218.16|216.96|170
1581062100000|2020-02-07 07:55:00|218.65|217.45|219.03|217.83|219.13|217.93|218.64|217.44|249
1581062400000|2020-02-07 08:00:00|219.02|217.82|219.41|218.21|219.82|218.62|218.87|217.67|282
1581062700000|2020-02-07 08:05:00|219.39|218.19|219.32|218.12|219.73|218.53|219.08|217.88|420
1581063000000|2020-02-07 08:10:00|219.31|218.11|218.75|217.55|219.32|218.12|218.64|217.44|209
1581063300000|2020-02-07 08:15:00|218.74|217.54|219.26|218.06|219.31|218.11|218.7|217.5|211
1581063600000|2020-02-07 08:20:00|219.25|218.05|219.15|217.95|219.25|218.05|219.08|217.88|57
1581063900000|2020-02-07 08:25:00|219.16|217.96|218.65|217.45|219.17|217.97|218.65|217.45|107
1581064200000|2020-02-07 08:30:00|218.62|217.42|218.54|217.34|218.74|217.54|218.5|217.3|54
1581064500000|2020-02-07 08:35:00|218.53|217.33|218.42|217.22|218.58|217.38|218.38|217.18|125
1581064800000|2020-02-07 08:40:00|218.41|217.21|218.03|216.83|218.55|217.35|218.01|216.81|192
1581065100000|2020-02-07 08:45:00|218.07|216.87|217.98|216.78|218.09|216.89|217.69|216.49|235
1581065400000|2020-02-07 08:50:00|217.97|216.77|218.28|217.08|218.39|217.19|217.76|216.56|178
1581065700000|2020-02-07 08:55:00|218.29|217.09|218.11|216.91|218.34|217.14|218.06|216.86|197
1581066000000|2020-02-07 09:00:00|218.1|216.9|218.23|217.03|218.3|217.1|218.07|216.87|152
1581066300000|2020-02-07 09:05:00|218.22|217.02|218.28|217.08|218.51|217.31|218.2|217|236
1581066600000|2020-02-07 09:10:00|218.27|217.07|217.82|216.62|218.27|217.07|217.82|216.62|125
1581066900000|2020-02-07 09:15:00|217.86|216.66|218.43|217.23|218.48|217.28|217.77|216.57|153
1581067200000|2020-02-07 09:20:00|218.45|217.25|219.17|217.97|219.28|218.08|218.44|217.24|175
1581067500000|2020-02-07 09:25:00|219.15|217.95|218.69|217.49|219.15|217.95|218.6|217.4|190
1581067800000|2020-02-07 09:30:00|218.7|217.5|218.85|217.65|218.85|217.65|218.59|217.39|95
1581068100000|2020-02-07 09:35:00|218.82|217.62|219.22|218.02|219.26|218.06|218.79|217.59|206
1581068400000|2020-02-07 09:40:00|219.18|217.98|219.33|218.13|219.53|218.33|219.05|217.85|257
1581068700000|2020-02-07 09:45:00|219.34|218.14|219.7|218.5|219.74|218.54|219.3|218.1|228
1581069000000|2020-02-07 09:50:00|219.72|218.52|219.34|218.14|219.78|218.58|219.27|218.07|109
1581069300000|2020-02-07 09:55:00|219.36|218.16|219.22|218.02|219.42|218.22|219.13|217.93|110
1581069600000|2020-02-07 10:00:00|219.23|218.03|219.67|218.47|219.67|218.47|218.97|217.77|161
1581069900000|2020-02-07 10:05:00|219.68|218.48|220.78|219.58|220.84|219.64|219.65|218.45|327
1581070200000|2020-02-07 10:10:00|220.76|219.56|221.64|220.44|221.97|220.77|220.64|219.44|367
1581070500000|2020-02-07 10:15:00|221.63|220.43|222.28|221.08|222.68|221.48|221.63|220.43|473
1581070800000|2020-02-07 10:20:00|222.29|221.09|222.3|221.1|222.47|221.27|222.14|220.94|242
1581071100000|2020-02-07 10:25:00|222.29|221.09|222.07|220.87|222.4|221.2|221.99|220.79|231
1581071400000|2020-02-07 10:30:00|222.03|220.83|222.74|221.54|222.76|221.56|221.79|220.59|259
1581071700000|2020-02-07 10:35:00|222.73|221.53|222.45|221.25|223.08|221.88|222.44|221.24|273
1581072000000|2020-02-07 10:40:00|222.41|221.21|222.17|220.97|222.43|221.23|222.17|220.97|267
1581072300000|2020-02-07 10:45:00|222.19|220.99|221.74|220.54|222.19|220.99|221.5|220.3|315
1581072600000|2020-02-07 10:50:00|221.73|220.53|222.24|221.04|222.3|221.1|221.65|220.45|158
1581072900000|2020-02-07 10:55:00|222.23|221.03|222.55|221.35|222.55|221.35|222.23|221.03|145
1581073200000|2020-02-07 11:00:00|222.53|221.33|222.63|221.43|222.89|221.69|222.35|221.15|233
1581073500000|2020-02-07 11:05:00|222.62|221.42|223.38|222.18|223.41|222.21|222.62|221.42|125
1581073800000|2020-02-07 11:10:00|223.37|222.17|223.63|222.43|223.71|222.51|223.17|221.97|169
1581074100000|2020-02-07 11:15:00|223.62|222.42|223.07|221.87|223.67|222.47|223.07|221.87|169
1581074400000|2020-02-07 11:20:00|223.08|221.88|223.59|222.39|223.59|222.39|222.96|221.76|196
1581074700000|2020-02-07 11:25:00|223.62|222.42|224.38|223.18|224.83|223.63|223.62|222.42|268
1581075000000|2020-02-07 11:30:00|224.37|223.17|224.16|222.96|224.41|223.21|223.84|222.64|281
1581075300000|2020-02-07 11:35:00|224.17|222.97|224.06|222.86|224.65|223.45|224.01|222.81|271
1581075600000|2020-02-07 11:40:00|224.07|222.87|224.28|223.08|224.75|223.55|224.07|222.87|322
1581075900000|2020-02-07 11:45:00|224.3|223.1|222.53|221.33|224.31|223.11|222.05|220.85|689
1581076200000|2020-02-07 11:50:00|222.5|221.3|222.24|221.04|222.77|221.57|222.23|221.03|387
1581076500000|2020-02-07 11:55:00|222.25|221.05|220.79|219.59|222.46|221.26|220.48|219.28|492
1581076800000|2020-02-07 12:00:00|220.77|219.57|221.05|219.85|221.92|220.72|220.63|219.43|534
1581077100000|2020-02-07 12:05:00|221.09|219.89|220.06|218.86|221.38|220.18|219.61|218.41|474
1581077400000|2020-02-07 12:10:00|220.07|218.87|218.6|217.4|220.19|218.99|218.03|216.83|716
1581077700000|2020-02-07 12:15:00|218.58|217.38|219.69|218.49|219.74|218.54|218.42|217.22|576
1581078000000|2020-02-07 12:20:00|219.68|218.48|220.04|218.84|220.29|219.09|219.55|218.35|397
1581078300000|2020-02-07 12:25:00|220.12|218.92|219.14|217.94|220.12|218.92|219.12|217.92|374
1581078600000|2020-02-07 12:30:00|219.16|217.96|219.67|218.47|219.83|218.63|219.04|217.84|272
1581078900000|2020-02-07 12:35:00|219.66|218.46|219.38|218.18|219.7|218.5|219.32|218.12|232
1581079200000|2020-02-07 12:40:00|219.39|218.19|218.29|217.09|219.53|218.33|218.22|217.02|364
1581079500000|2020-02-07 12:45:00|218.3|217.1|218.41|217.21|218.81|217.61|218.26|217.06|306
1581079800000|2020-02-07 12:50:00|218.39|217.19|219.01|217.81|219.04|217.84|218.39|217.19|379
1581080100000|2020-02-07 12:55:00|219|217.8|218.94|217.74|219.5|218.3|218.89|217.69|358
1581080400000|2020-02-07 13:00:00|218.95|217.75|219.8|218.6|219.91|218.71|218.92|217.72|292
1581080700000|2020-02-07 13:05:00|219.81|218.61|220.6|219.4|220.91|219.71|219.81|218.61|287
1581081000000|2020-02-07 13:10:00|220.58|219.38|220.81|219.61|221.11|219.91|220.33|219.13|380
1581081300000|2020-02-07 13:15:00|220.82|219.62|220.64|219.44|220.85|219.65|220.35|219.15|269
1581081600000|2020-02-07 13:20:00|220.62|219.42|220.58|219.38|220.96|219.76|220.54|219.34|218
1581081900000|2020-02-07 13:25:00|220.57|219.37|219.87|218.67|220.58|219.38|219.87|218.67|240
1581082200000|2020-02-07 13:30:00|219.86|218.66|219.44|218.24|220.06|218.86|219.44|218.24|253
1581082500000|2020-02-07 13:35:00|219.43|218.23|219.74|218.54|220.21|219.01|219.41|218.21|276
1581082800000|2020-02-07 13:40:00|219.75|218.55|220.45|219.25|220.53|219.33|219.74|218.54|275
1581083100000|2020-02-07 13:45:00|220.43|219.23|221.44|220.24|221.44|220.24|220.39|219.19|284
1581083400000|2020-02-07 13:50:00|221.43|220.23|221.19|219.99|221.45|220.25|221.11|219.91|205
1581083700000|2020-02-07 13:55:00|221.18|219.98|220.79|219.59|221.19|219.99|220.68|219.48|273
1581084000000|2020-02-07 14:00:00|220.78|219.58|221.84|220.64|221.9|220.7|220.76|219.56|248
1581084300000|2020-02-07 14:05:00|221.86|220.66|221.8|220.6|221.96|220.76|221.53|220.33|181
1581084600000|2020-02-07 14:10:00|221.79|220.59|222.19|220.99|222.21|221.01|221.66|220.46|268
1581084900000|2020-02-07 14:15:00|222.2|221|221.78|220.58|222.24|221.04|221.73|220.53|176
1581085200000|2020-02-07 14:20:00|221.8|220.6|221.63|220.43|221.82|220.62|221.49|220.29|119
1581085500000|2020-02-07 14:25:00|221.65|220.45|221.73|220.53|221.93|220.73|221.48|220.28|225
1581085800000|2020-02-07 14:30:00|221.72|220.52|222.79|221.59|222.91|221.71|221.68|220.48|266
1581086100000|2020-02-07 14:35:00|222.81|221.61|223.17|221.97|223.3|222.1|222.81|221.61|317
1581086400000|2020-02-07 14:40:00|223.18|221.98|223.08|221.88|223.18|221.98|222.62|221.42|222
1581086700000|2020-02-07 14:45:00|223.07|221.87|223.8|222.6|224.1|222.9|223|221.8|432
1581087000000|2020-02-07 14:50:00|223.79|222.59|223.23|222.03|223.85|222.65|223.09|221.89|336
1581087300000|2020-02-07 14:55:00|223.2|222|222.74|221.54|223.2|222|222.42|221.22|341
1581087600000|2020-02-07 15:00:00|222.75|221.55|223.12|221.92|223.5|222.3|222.74|221.54|337
1581087900000|2020-02-07 15:05:00|223.13|221.93|222.79|221.59|223.13|221.93|222.53|221.33|250
1581088200000|2020-02-07 15:10:00|222.78|221.58|222.14|220.94|223.17|221.97|222.12|220.92|261
1581088500000|2020-02-07 15:15:00|222.13|220.93|222.23|221.03|222.27|221.07|221.83|220.63|249
1581088800000|2020-02-07 15:20:00|222.22|221.02|222.56|221.36|222.61|221.41|221.97|220.77|279
1581089100000|2020-02-07 15:25:00|222.57|221.37|222|220.8|222.57|221.37|221.98|220.78|248
1581089400000|2020-02-07 15:30:00|221.99|220.79|221.88|220.68|222.22|221.02|221.5|220.3|279
1581089700000|2020-02-07 15:35:00|221.89|220.69|221.05|219.85|222.1|220.9|221|219.8|323
1581090000000|2020-02-07 15:40:00|221.04|219.84|221.39|220.19|221.9|220.7|221.04|219.84|338
1581090300000|2020-02-07 15:45:00|221.36|220.16|221.72|220.52|221.9|220.7|221.29|220.09|313
1581090600000|2020-02-07 15:50:00|221.71|220.51|221.62|220.42|221.9|220.7|221.38|220.18|286
1581090900000|2020-02-07 15:55:00|221.61|220.41|221.85|220.65|221.97|220.77|221.6|220.4|199
1581091200000|2020-02-07 16:00:00|221.87|220.67|221.41|220.21|222.63|221.43|221.27|220.07|407
1581091500000|2020-02-07 16:05:00|221.46|220.26|220.81|219.61|221.46|220.26|220.09|218.89|568
1581091800000|2020-02-07 16:10:00|220.82|219.62|222.68|221.48|222.87|221.67|220.82|219.62|542
1581092100000|2020-02-07 16:15:00|222.7|221.5|222.42|221.22|223.14|221.94|222.13|220.93|381
1581092400000|2020-02-07 16:20:00|222.44|221.24|222.56|221.36|222.6|221.4|222.08|220.88|375
1581092700000|2020-02-07 16:25:00|222.55|221.35|222.94|221.74|222.97|221.77|222.51|221.31|233
1581093000000|2020-02-07 16:30:00|222.95|221.75|222.04|220.84|223.09|221.89|221.78|220.58|326
1581093300000|2020-02-07 16:35:00|222.03|220.83|222.44|221.24|222.6|221.4|222.01|220.81|303
1581093600000|2020-02-07 16:40:00|222.45|221.25|221.72|220.52|222.45|221.25|221.72|220.52|157
1581093900000|2020-02-07 16:45:00|221.73|220.53|221.74|220.54|222.01|220.81|221.53|220.33|319
1581094200000|2020-02-07 16:50:00|221.75|220.55|222.03|220.83|222.21|221.01|221.71|220.51|255
1581094500000|2020-02-07 16:55:00|222.04|220.84|222.02|220.82|222.12|220.92|221.54|220.34|257
1581094800000|2020-02-07 17:00:00|222.03|220.83|222|220.8|222.58|221.38|221.96|220.76|217
1581095100000|2020-02-07 17:05:00|222.01|220.81|221.54|220.34|222.02|220.82|221.54|220.34|219
1581095400000|2020-02-07 17:10:00|221.51|220.31|221.87|220.67|221.88|220.68|221.39|220.19|296
1581095700000|2020-02-07 17:15:00|221.85|220.65|221.65|220.45|221.88|220.68|221.61|220.41|145
1581096000000|2020-02-07 17:20:00|221.66|220.46|221.37|220.17|221.8|220.6|221.32|220.12|197
1581096300000|2020-02-07 17:25:00|221.41|220.21|221.78|220.58|222.01|220.81|221.36|220.16|187
1581096600000|2020-02-07 17:30:00|221.79|220.59|221.71|220.51|221.92|220.72|221.71|220.51|188
1581096900000|2020-02-07 17:35:00|221.68|220.48|221.57|220.37|221.68|220.48|221.52|220.32|160
1581097200000|2020-02-07 17:40:00|221.54|220.34|221.49|220.29|221.65|220.45|221.33|220.13|238
1581097500000|2020-02-07 17:45:00|221.51|220.31|221.44|220.24|221.62|220.42|221.37|220.17|93
1581097800000|2020-02-07 17:50:00|221.42|220.22|221.59|220.39|221.77|220.57|221.24|220.04|148
1581098100000|2020-02-07 17:55:00|221.6|220.4|221.25|220.05|221.61|220.41|221.24|220.04|59
1581098400000|2020-02-07 18:00:00|221.24|220.04|221.18|219.98|221.36|220.16|220.98|219.78|273
1581098700000|2020-02-07 18:05:00|221.2|220|221.38|220.18|221.6|220.4|221.18|219.98|191
1581099000000|2020-02-07 18:10:00|221.39|220.19|221.45|220.25|221.49|220.29|221.24|220.04|115
1581099300000|2020-02-07 18:15:00|221.5|220.3|221.46|220.26|221.57|220.37|221.35|220.15|72
1581099600000|2020-02-07 18:20:00|221.44|220.24|221.87|220.67|221.87|220.67|221.39|220.19|121
1581099900000|2020-02-07 18:25:00|221.88|220.68|222.15|220.95|222.27|221.07|221.88|220.68|174
1581100200000|2020-02-07 18:30:00|222.16|220.96|222.75|221.55|222.76|221.56|222.01|220.81|185
1581100500000|2020-02-07 18:35:00|222.74|221.54|222.55|221.35|222.79|221.59|222.49|221.29|132
1581100800000|2020-02-07 18:40:00|222.54|221.34|222.64|221.44|222.74|221.54|222.37|221.17|166
1581101100000|2020-02-07 18:45:00|222.65|221.45|222.39|221.19|222.76|221.56|222.35|221.15|125
1581101400000|2020-02-07 18:50:00|222.44|221.24|222.48|221.28|222.51|221.31|222.35|221.15|141
1581101700000|2020-02-07 18:55:00|222.55|221.35|222.5|221.3|222.65|221.45|222.47|221.27|79
1581102000000|2020-02-07 19:00:00|222.51|221.31|222.33|221.13|222.55|221.35|222.33|221.13|89
1581102300000|2020-02-07 19:05:00|222.32|221.12|221.98|220.78|222.32|221.12|221.84|220.64|168
1581102600000|2020-02-07 19:10:00|221.99|220.79|221.89|220.69|222.25|221.05|221.89|220.69|103
1581102900000|2020-02-07 19:15:00|221.88|220.68|221.71|220.51|221.88|220.68|221.45|220.25|262
1581103200000|2020-02-07 19:20:00|221.73|220.53|221.58|220.38|221.75|220.55|221.54|220.34|106
1581103500000|2020-02-07 19:25:00|221.61|220.41|221.85|220.65|221.95|220.75|221.6|220.4|89
1581103800000|2020-02-07 19:30:00|221.84|220.64|221.69|220.49|221.87|220.67|221.69|220.49|64
1581104100000|2020-02-07 19:35:00|221.67|220.47|221.66|220.46|221.69|220.49|221.41|220.21|233
1581104400000|2020-02-07 19:40:00|221.67|220.47|221.94|220.74|222.16|220.96|221.66|220.46|283
1581104700000|2020-02-07 19:45:00|221.95|220.75|221.76|220.56|222.13|220.93|221.76|220.56|237
1581105000000|2020-02-07 19:50:00|221.77|220.57|221.86|220.66|222.44|221.24|221.77|220.57|253
1581105300000|2020-02-07 19:55:00|221.8|220.6|221.75|220.55|221.83|220.63|221.65|220.45|98
1581105600000|2020-02-07 20:00:00|221.76|220.56|221.55|220.35|222.01|220.81|221.44|220.24|224
1581105900000|2020-02-07 20:05:00|221.53|220.33|221.99|220.79|222.11|220.91|221.51|220.31|235
1581106200000|2020-02-07 20:10:00|221.98|220.78|221.66|220.46|221.98|220.78|221.64|220.44|119
1581106500000|2020-02-07 20:15:00|221.68|220.48|221.39|220.19|221.75|220.55|221.17|219.97|163
1581106800000|2020-02-07 20:20:00|221.4|220.2|221.55|220.35|221.66|220.46|221.39|220.19|155
1581107100000|2020-02-07 20:25:00|221.56|220.36|221.27|220.07|221.64|220.44|221.24|220.04|147
1581107400000|2020-02-07 20:30:00|221.29|220.09|221.4|220.2|221.57|220.37|221.28|220.08|107
1581107700000|2020-02-07 20:35:00|221.41|220.21|221.04|219.84|221.42|220.22|221.03|219.83|84
1581108000000|2020-02-07 20:40:00|221.05|219.85|220.94|219.74|221.14|219.94|220.94|219.74|151
1581108300000|2020-02-07 20:45:00|220.95|219.75|220.27|219.07|220.95|219.75|220.27|219.07|206
1581108600000|2020-02-07 20:50:00|220.26|219.06|220.07|218.87|220.27|219.07|219.77|218.57|219
1581108900000|2020-02-07 20:55:00|220.09|218.89|219.45|218.25|220.09|218.89|219.44|218.24|187
1581109200000|2020-02-07 21:00:00|219.44|218.24|219.59|218.39|219.66|218.46|219.01|217.81|368
1581109500000|2020-02-07 21:05:00|219.58|218.38|220.26|219.06|220.27|219.07|219.49|218.29|221
1581109800000|2020-02-07 21:10:00|220.27|219.07|219.9|218.7|220.36|219.16|219.7|218.5|164
1581110100000|2020-02-07 21:15:00|219.87|218.67|219.9|218.7|220.07|218.87|219.7|218.5|162
1581110400000|2020-02-07 21:20:00|219.89|218.69|220.22|219.02|220.26|219.06|219.81|218.61|102
1581110700000|2020-02-07 21:25:00|220.23|219.03|220.75|219.55|220.82|219.62|220.22|219.02|120
1581111000000|2020-02-07 21:30:00|220.76|219.56|220.39|219.19|220.77|219.57|220.33|219.13|247
1581111300000|2020-02-07 21:35:00|220.4|219.2|220.76|219.56|220.76|219.56|220.39|219.19|104
1581111600000|2020-02-07 21:40:00|220.73|219.53|220.88|219.68|220.92|219.72|220.68|219.48|116
1581111900000|2020-02-07 21:45:00|220.86|219.66|220.49|219.29|220.87|219.67|220.48|219.28|87
1581112200000|2020-02-07 21:50:00|220.5|219.3|220.21|219.01|220.54|219.34|220.21|219.01|92
1581112500000|2020-02-07 21:55:00|220.22|219.02|220.11|218.91|220.22|219.02|220.1|218.9|62
1581134400000|2020-02-08 04:00:00|218.07|216.87|217.83|216.63|218.13|216.93|217.83|216.63|124
1581134700000|2020-02-08 04:05:00|217.82|216.62|218.67|217.47|219.04|217.84|217.8|216.6|267
1581135000000|2020-02-08 04:10:00|218.68|217.48|218.92|217.72|219.42|218.22|218.66|217.46|410
1581135300000|2020-02-08 04:15:00|218.88|217.68|218.34|217.14|219.06|217.86|218.24|217.04|246
1581135600000|2020-02-08 04:20:00|218.33|217.13|219.27|218.07|219.28|218.08|218.3|217.1|235
1581135900000|2020-02-08 04:25:00|219.26|218.06|219.33|218.13|219.81|218.61|219.24|218.04|236
1581136200000|2020-02-08 04:30:00|219.32|218.12|218.86|217.66|219.34|218.14|218.79|217.59|211
1581136500000|2020-02-08 04:35:00|218.84|217.64|219.83|218.63|219.83|218.63|218.81|217.61|260
1581136800000|2020-02-08 04:40:00|219.82|218.62|220.8|219.6|220.85|219.65|219.82|218.62|203
1581137100000|2020-02-08 04:45:00|220.78|219.58|220.35|219.15|221.14|219.94|220.32|219.12|336
1581137400000|2020-02-08 04:50:00|220.34|219.14|220.79|219.59|220.9|219.7|220.09|218.89|277
1581137700000|2020-02-08 04:55:00|220.8|219.6|220.45|219.25|220.88|219.68|220.1|218.9|184
1581138000000|2020-02-08 05:00:00|220.44|219.24|219.87|218.67|220.48|219.28|219.86|218.66|234
1581138300000|2020-02-08 05:05:00|219.86|218.66|219.83|218.63|220.3|219.1|219.68|218.48|256
1581138600000|2020-02-08 05:10:00|219.82|218.62|219.64|218.44|219.82|218.62|219.36|218.16|243
1581138900000|2020-02-08 05:15:00|219.65|218.45|219.6|218.4|219.71|218.51|219.59|218.39|102
1581139200000|2020-02-08 05:20:00|219.59|218.39|219.55|218.35|219.59|218.39|219.3|218.1|187
1581139500000|2020-02-08 05:25:00|219.57|218.37|219.79|218.59|219.92|218.72|219.56|218.36|123
1581139800000|2020-02-08 05:30:00|219.81|218.61|220.2|219|220.28|219.08|219.79|218.59|208
1581140100000|2020-02-08 05:35:00|220.21|219.01|221.36|220.16|221.41|220.21|220.21|219.01|270
1581140400000|2020-02-08 05:40:00|221.37|220.17|221.82|220.62|221.82|220.62|221.13|219.93|203
1581140700000|2020-02-08 05:45:00|221.81|220.61|221.39|220.19|222.29|221.09|221.27|220.07|307
1581141000000|2020-02-08 05:50:00|221.38|220.18|221.03|219.83|221.38|220.18|221.02|219.82|192
1581141300000|2020-02-08 05:55:00|221.02|219.82|220.94|219.74|221.06|219.86|220.72|219.52|218
1581141600000|2020-02-08 06:00:00|220.97|219.77|221.16|219.96|221.47|220.27|220.91|219.71|145
1581141900000|2020-02-08 06:05:00|221.17|219.97|221.94|220.74|221.94|220.74|221.17|219.97|150
1581142200000|2020-02-08 06:10:00|221.93|220.73|222.06|220.86|222.1|220.9|221.77|220.57|180
1581142500000|2020-02-08 06:15:00|222.04|220.84|221.74|220.54|222.06|220.86|221.52|220.32|212
1581142800000|2020-02-08 06:20:00|221.75|220.55|221.73|220.53|221.92|220.72|221.67|220.47|78
1581143100000|2020-02-08 06:25:00|221.71|220.51|221.61|220.41|221.73|220.53|221.52|220.32|124
1581143400000|2020-02-08 06:30:00|221.62|220.42|220.77|219.57|221.62|220.42|220.71|219.51|228
1581143700000|2020-02-08 06:35:00|220.76|219.56|220.66|219.46|221.01|219.81|220.55|219.35|171
1581144000000|2020-02-08 06:40:00|220.67|219.47|221.15|219.95|221.39|220.19|220.55|219.35|205
1581144300000|2020-02-08 06:45:00|221.16|219.96|220.76|219.56|221.18|219.98|220.68|219.48|201
1581144600000|2020-02-08 06:50:00|220.75|219.55|220.66|219.46|220.86|219.66|220.4|219.2|164
1581144900000|2020-02-08 06:55:00|220.67|219.47|220.73|219.53|221.02|219.82|220.41|219.21|175
1581145200000|2020-02-08 07:00:00|220.75|219.55|221.06|219.86|221.32|220.12|220.73|219.53|215
1581145500000|2020-02-08 07:05:00|221.08|219.88|221.29|220.09|221.39|220.19|221.08|219.88|210
1581145800000|2020-02-08 07:10:00|221.25|220.05|221.11|219.91|221.32|220.12|221.09|219.89|88
1581146100000|2020-02-08 07:15:00|221.12|219.92|220.72|219.52|221.15|219.95|220.69|219.49|119
1581146400000|2020-02-08 07:20:00|220.71|219.51|220.62|219.42|220.71|219.51|220.49|219.29|138
1581146700000|2020-02-08 07:25:00|220.63|219.43|220.96|219.76|221.08|219.88|220.63|219.43|73
1581147000000|2020-02-08 07:30:00|220.95|219.75|220.91|219.71|221.07|219.87|220.76|219.56|83
1581147300000|2020-02-08 07:35:00|220.92|219.72|221.04|219.84|221.06|219.86|220.92|219.72|48
1581147600000|2020-02-08 07:40:00|221.03|219.83|220.87|219.67|221.14|219.94|220.85|219.65|68
1581147900000|2020-02-08 07:45:00|220.86|219.66|220.69|219.49|220.86|219.66|220.55|219.35|78
1581148200000|2020-02-08 07:50:00|220.71|219.51|220.74|219.54|220.91|219.71|220.56|219.36|136
1581148500000|2020-02-08 07:55:00|220.75|219.55|220.69|219.49|220.76|219.56|220.52|219.32|108
1581148800000|2020-02-08 08:00:00|220.7|219.5|221.22|220.02|221.25|220.05|220.7|219.5|142
1581149100000|2020-02-08 08:05:00|221.23|220.03|221.43|220.23|221.81|220.61|221.23|220.03|242
1581149400000|2020-02-08 08:10:00|221.42|220.22|222.23|221.03|222.33|221.13|221.35|220.15|164
1581149700000|2020-02-08 08:15:00|222.24|221.04|222.96|221.76|223.44|222.24|222.24|221.04|353
1581150000000|2020-02-08 08:20:00|222.97|221.77|223.55|222.35|223.55|222.35|222.96|221.76|209
1581150300000|2020-02-08 08:25:00|223.56|222.36|223.8|222.6|224.4|223.2|223.53|222.33|381
1581150600000|2020-02-08 08:30:00|223.81|222.61|223.65|222.45|223.82|222.62|223.37|222.17|227
1581150900000|2020-02-08 08:35:00|223.64|222.44|224.43|223.23|224.43|223.23|223.48|222.28|267
1581151200000|2020-02-08 08:40:00|224.44|223.24|224.53|223.33|224.53|223.33|224.21|223.01|192
1581151500000|2020-02-08 08:45:00|224.54|223.34|226.45|225.25|226.46|225.26|224.54|223.34|435
1581151800000|2020-02-08 08:50:00|226.43|225.23|226.44|225.24|226.94|225.74|226.15|224.95|403
1581152100000|2020-02-08 08:55:00|226.46|225.26|225.84|224.64|226.47|225.27|225.84|224.64|226
1581152400000|2020-02-08 09:00:00|225.81|224.61|226.56|225.36|226.56|225.36|225.78|224.58|212
1581152700000|2020-02-08 09:05:00|226.55|225.35|225.21|224.01|226.85|225.65|224.88|223.68|403
1581153000000|2020-02-08 09:10:00|225.22|224.02|225.18|223.98|225.65|224.45|224.93|223.73|299
1581153300000|2020-02-08 09:15:00|225.17|223.97|225.74|224.54|225.91|224.71|225.05|223.85|277
1581153600000|2020-02-08 09:20:00|225.73|224.53|224.14|222.94|225.74|224.54|223.97|222.77|398
1581153900000|2020-02-08 09:25:00|224.13|222.93|224.19|222.99|224.22|223.02|223.22|222.02|432
1581154200000|2020-02-08 09:30:00|224.21|223.01|224.74|223.54|224.74|223.54|224.16|222.96|215
1581154500000|2020-02-08 09:35:00|224.75|223.55|224.72|223.52|224.8|223.6|223.94|222.74|276
1581154800000|2020-02-08 09:40:00|224.74|223.54|224.87|223.67|225.17|223.97|224.54|223.34|223
1581155100000|2020-02-08 09:45:00|224.86|223.66|225.31|224.11|225.36|224.16|224.86|223.66|96
1581155400000|2020-02-08 09:50:00|225.33|224.13|224.6|223.4|225.33|224.13|224.6|223.4|198
1581155700000|2020-02-08 09:55:00|224.61|223.41|225.11|223.91|225.11|223.91|224.29|223.09|207
1581156000000|2020-02-08 10:00:00|225.12|223.92|226.27|225.07|226.53|225.33|225.1|223.9|355
1581156300000|2020-02-08 10:05:00|226.21|225.01|226.39|225.19|226.58|225.38|226|224.8|197
1581156600000|2020-02-08 10:10:00|226.42|225.22|226.46|225.26|226.67|225.47|226.29|225.09|227
1581156900000|2020-02-08 10:15:00|226.44|225.24|226.57|225.37|226.72|225.52|226.43|225.23|126
1581157200000|2020-02-08 10:20:00|226.56|225.36|227.59|226.39|227.73|226.53|226.53|225.33|303
1581157500000|2020-02-08 10:25:00|227.6|226.4|228.02|226.82|228.1|226.9|227.57|226.37|225
1581157800000|2020-02-08 10:30:00|228|226.8|226.52|225.32|228.05|226.85|226.52|225.32|432
1581158100000|2020-02-08 10:35:00|226.56|225.36|226.43|225.23|226.78|225.58|226.36|225.16|327
1581158400000|2020-02-08 10:40:00|226.44|225.24|227.22|226.02|227.22|226.02|226.43|225.23|134
1581158700000|2020-02-08 10:45:00|227.23|226.03|226.69|225.49|227.23|226.03|226.55|225.35|172
1581159000000|2020-02-08 10:50:00|226.7|225.5|226.67|225.47|227.01|225.81|226.67|225.47|219
1581159300000|2020-02-08 10:55:00|226.66|225.46|226.02|224.82|226.81|225.61|226.01|224.81|203
1581159600000|2020-02-08 11:00:00|225.99|224.79|225.81|224.61|226.16|224.96|225.68|224.48|333
1581159900000|2020-02-08 11:05:00|225.8|224.6|226.25|225.05|226.25|225.05|225.8|224.6|182
1581160200000|2020-02-08 11:10:00|226.26|225.06|226.13|224.93|226.48|225.28|226.05|224.85|297
1581160500000|2020-02-08 11:15:00|226.1|224.9|226.16|224.96|226.19|224.99|225.77|224.57|214
1581160800000|2020-02-08 11:20:00|226.17|224.97|226.72|225.52|226.73|225.53|226.07|224.87|182
1581161100000|2020-02-08 11:25:00|226.73|225.53|226.69|225.49|226.81|225.61|226.55|225.35|117
1581161400000|2020-02-08 11:30:00|226.67|225.47|227.19|225.99|227.21|226.01|226.66|225.46|101
1581161700000|2020-02-08 11:35:00|227.2|226|226.94|225.74|227.2|226|226.77|225.57|207
1581162000000|2020-02-08 11:40:00|226.95|225.75|226.68|225.48|227.26|226.06|226.66|225.46|278
1581162300000|2020-02-08 11:45:00|226.69|225.49|226.08|224.88|226.82|225.62|226.01|224.81|271
1581162600000|2020-02-08 11:50:00|226.07|224.87|226.49|225.29|226.57|225.37|225.99|224.79|181
1581162900000|2020-02-08 11:55:00|226.48|225.28|226.91|225.71|226.93|225.73|226.22|225.02|239
1581163200000|2020-02-08 12:00:00|226.92|225.72|227.2|226|227.58|226.38|226.91|225.71|257
1581163500000|2020-02-08 12:05:00|227.21|226.01|227.17|225.97|227.42|226.22|226.89|225.69|222
1581163800000|2020-02-08 12:10:00|227.19|225.99|226.82|225.62|227.19|225.99|226.63|225.43|236
1581164100000|2020-02-08 12:15:00|226.83|225.63|227.1|225.9|227.25|226.05|226.75|225.55|228
1581164400000|2020-02-08 12:20:00|227.08|225.88|227.23|226.03|227.32|226.12|226.99|225.79|93
1581164700000|2020-02-08 12:25:00|227.24|226.04|227.54|226.34|227.57|226.37|227.19|225.99|164
1581165000000|2020-02-08 12:30:00|227.53|226.33|226.76|225.56|227.54|226.34|226.72|225.52|146
1581165300000|2020-02-08 12:35:00|226.77|225.57|227.1|225.9|227.33|226.13|226.74|225.54|172
1581165600000|2020-02-08 12:40:00|227.11|225.91|226.76|225.56|227.31|226.11|226.76|225.56|119
1581165900000|2020-02-08 12:45:00|226.77|225.57|226.11|224.91|226.79|225.59|226.1|224.9|128
1581166200000|2020-02-08 12:50:00|226.12|224.92|226.6|225.4|226.69|225.49|226.07|224.87|208
1581166500000|2020-02-08 12:55:00|226.56|225.36|226.54|225.34|226.67|225.47|226.54|225.34|83
1581166800000|2020-02-08 13:00:00|226.53|225.33|226.56|225.36|226.62|225.42|226.46|225.26|121
1581167100000|2020-02-08 13:05:00|226.57|225.37|226.59|225.39|226.75|225.55|226.57|225.37|154
1581167400000|2020-02-08 13:10:00|226.6|225.4|226.46|225.26|226.63|225.43|226.28|225.08|108
1581167700000|2020-02-08 13:15:00|226.5|225.3|226.7|225.5|226.8|225.6|226.49|225.29|117
1581168000000|2020-02-08 13:20:00|226.69|225.49|226.48|225.28|226.79|225.59|226.42|225.22|158
1581168300000|2020-02-08 13:25:00|226.5|225.3|226.85|225.65|226.88|225.68|226.4|225.2|147
1581168600000|2020-02-08 13:30:00|226.87|225.67|226.95|225.75|226.97|225.77|226.64|225.44|162
1581168900000|2020-02-08 13:35:00|226.96|225.76|227.99|226.79|228.01|226.81|226.93|225.73|168
1581169200000|2020-02-08 13:40:00|227.98|226.78|226.2|225|228.59|227.39|226.12|224.92|552
1581169500000|2020-02-08 13:45:00|226.19|224.99|225.7|224.5|226.61|225.41|224.54|223.34|571
1581169800000|2020-02-08 13:50:00|225.69|224.49|226.43|225.23|226.49|225.29|225.19|223.99|360
1581170100000|2020-02-08 13:55:00|226.4|225.2|226.52|225.32|226.63|225.43|226.16|224.96|333
1581170400000|2020-02-08 14:00:00|226.53|225.33|226.84|225.64|226.87|225.67|226.17|224.97|243
1581170700000|2020-02-08 14:05:00|226.82|225.62|227.32|226.12|227.41|226.21|226.63|225.43|314
1581171000000|2020-02-08 14:10:00|227.3|226.1|227.04|225.84|227.39|226.19|227.02|225.82|215
1581171300000|2020-02-08 14:15:00|227.01|225.81|227.21|226.01|227.21|226.01|226.9|225.7|152
1581171600000|2020-02-08 14:20:00|227.22|226.02|227.13|225.93|227.48|226.28|227.12|225.92|214
1581171900000|2020-02-08 14:25:00|227.14|225.94|227.19|225.99|227.29|226.09|226.77|225.57|164
1581172200000|2020-02-08 14:30:00|227.18|225.98|227.13|225.93|227.43|226.23|227.07|225.87|138
1581172500000|2020-02-08 14:35:00|227.14|225.94|226.64|225.44|227.14|225.94|226.64|225.44|148
1581172800000|2020-02-08 14:40:00|226.63|225.43|226.96|225.76|227|225.8|226.61|225.41|182
1581173100000|2020-02-08 14:45:00|226.97|225.77|227.16|225.96|227.16|225.96|226.8|225.6|178
1581173400000|2020-02-08 14:50:00|227.17|225.97|227.5|226.3|227.73|226.53|227.16|225.96|256
1581173700000|2020-02-08 14:55:00|227.51|226.31|227.55|226.35|227.61|226.41|227.21|226.01|273
1581174000000|2020-02-08 15:00:00|227.56|226.36|227.74|226.54|227.84|226.64|227.49|226.29|216
1581174300000|2020-02-08 15:05:00|227.73|226.53|227.58|226.38|227.95|226.75|227.53|226.33|160
1581174600000|2020-02-08 15:10:00|227.55|226.35|227.88|226.68|227.95|226.75|227.53|226.33|168
1581174900000|2020-02-08 15:15:00|227.89|226.69|227.51|226.31|227.9|226.7|227.42|226.22|268
1581175200000|2020-02-08 15:20:00|227.52|226.32|227.26|226.06|227.62|226.42|227.22|226.02|159
1581175500000|2020-02-08 15:25:00|227.25|226.05|227.06|225.86|227.82|226.62|227.05|225.85|324
1581175800000|2020-02-08 15:30:00|227.05|225.85|226.91|225.71|227.05|225.85|226.69|225.49|139
1581176100000|2020-02-08 15:35:00|226.9|225.7|226.81|225.61|226.9|225.7|226.55|225.35|110
1581176400000|2020-02-08 15:40:00|226.8|225.6|227.06|225.86|227.32|226.12|226.78|225.58|211
1581176700000|2020-02-08 15:45:00|227.07|225.87|226.84|225.64|227.07|225.87|226.76|225.56|207
1581177000000|2020-02-08 15:50:00|226.82|225.62|226.14|224.94|226.86|225.66|226|224.8|236
1581177300000|2020-02-08 15:55:00|226.13|224.93|225.83|224.63|226.13|224.93|225.35|224.15|221
1581177600000|2020-02-08 16:00:00|225.84|224.64|225.81|224.61|226.73|225.53|225.44|224.24|359
1581177900000|2020-02-08 16:05:00|225.82|224.62|225.79|224.59|226.32|225.12|225.79|224.59|484
1581178200000|2020-02-08 16:10:00|225.8|224.6|225.15|223.95|225.83|224.63|225.15|223.95|338
1581178500000|2020-02-08 16:15:00|225.13|223.93|225.19|223.99|225.19|223.99|224.91|223.71|159
1581178800000|2020-02-08 16:20:00|225.23|224.03|225.06|223.86|225.35|224.15|224.96|223.76|224
1581179100000|2020-02-08 16:25:00|225.05|223.85|225.06|223.86|225.27|224.07|224.97|223.77|147
1581179400000|2020-02-08 16:30:00|225.05|223.85|225.59|224.39|225.59|224.39|224.98|223.78|147
1581179700000|2020-02-08 16:35:00|225.6|224.4|225.46|224.26|225.71|224.51|225.39|224.19|133
1581180000000|2020-02-08 16:40:00|225.48|224.28|226.1|224.9|226.18|224.98|225.48|224.28|185
1581180300000|2020-02-08 16:45:00|226.11|224.91|225.71|224.51|226.35|225.15|225.71|224.51|183
1581180600000|2020-02-08 16:50:00|225.72|224.52|225.82|224.62|225.82|224.62|225.55|224.35|150
1581180900000|2020-02-08 16:55:00|225.81|224.61|226.16|224.96|226.27|225.07|225.59|224.39|213
1581181200000|2020-02-08 17:00:00|226.15|224.95|226|224.8|226.15|224.95|225.78|224.58|306
1581181500000|2020-02-08 17:05:00|225.99|224.79|225.17|223.97|225.99|224.79|225.17|223.97|180
1581181800000|2020-02-08 17:10:00|225.15|223.95|224.61|223.41|225.32|224.12|224.05|222.85|348
1581182100000|2020-02-08 17:15:00|224.63|223.43|225.07|223.87|225.09|223.89|224.3|223.1|322
1581182400000|2020-02-08 17:20:00|225.1|223.9|225.31|224.11|225.39|224.19|224.85|223.65|285
1581182700000|2020-02-08 17:25:00|225.33|224.13|224.8|223.6|225.38|224.18|224.77|223.57|171
1581183000000|2020-02-08 17:30:00|224.79|223.59|224.85|223.65|224.85|223.65|224.62|223.42|139
1581183300000|2020-02-08 17:35:00|224.87|223.67|224.92|223.72|225.27|224.07|224.81|223.61|152
1581183600000|2020-02-08 17:40:00|224.94|223.74|224.74|223.54|225.15|223.95|224.74|223.54|173
1581183900000|2020-02-08 17:45:00|224.73|223.53|224.37|223.17|224.75|223.55|224.36|223.16|146
1581184200000|2020-02-08 17:50:00|224.33|223.13|224.44|223.24|224.69|223.49|224.26|223.06|152
1581184500000|2020-02-08 17:55:00|224.45|223.25|224.78|223.58|224.79|223.59|224.44|223.24|162
1581184800000|2020-02-08 18:00:00|224.83|223.63|224.95|223.75|225.41|224.21|224.82|223.62|203
1581185100000|2020-02-08 18:05:00|224.94|223.74|224.76|223.56|224.95|223.75|224.6|223.4|203
1581185400000|2020-02-08 18:10:00|224.77|223.57|224.62|223.42|224.89|223.69|224.61|223.41|105
1581185700000|2020-02-08 18:15:00|224.64|223.44|223.84|222.64|224.64|223.44|223.76|222.56|158
1581186000000|2020-02-08 18:20:00|223.83|222.63|223.62|222.42|224.07|222.87|222.92|221.72|326
1581186300000|2020-02-08 18:25:00|223.65|222.45|223.96|222.76|224.14|222.94|223.51|222.31|230
1581186600000|2020-02-08 18:30:00|223.97|222.77|224.04|222.84|224.23|223.03|223.94|222.74|126
1581186900000|2020-02-08 18:35:00|224.03|222.83|223.83|222.63|224.03|222.83|223.3|222.1|187
1581187200000|2020-02-08 18:40:00|223.82|222.62|223.73|222.53|224.01|222.81|223.68|222.48|191
1581187500000|2020-02-08 18:45:00|223.72|222.52|223.46|222.26|223.81|222.61|223.43|222.23|166
1581187800000|2020-02-08 18:50:00|223.45|222.25|223.63|222.43|223.69|222.49|223.35|222.15|135
1581188100000|2020-02-08 18:55:00|223.62|222.42|223.99|222.79|224.03|222.83|223.61|222.41|188
1581188400000|2020-02-08 19:00:00|224|222.8|224.13|222.93|224.42|223.22|223.99|222.79|246
1581188700000|2020-02-08 19:05:00|224.14|222.94|224.6|223.4|224.68|223.48|224.14|222.94|228
1581189000000|2020-02-08 19:10:00|224.59|223.39|224.86|223.66|225.04|223.84|224.58|223.38|185
1581189300000|2020-02-08 19:15:00|224.85|223.65|224.88|223.68|224.89|223.69|224.66|223.46|185
1581189600000|2020-02-08 19:20:00|224.86|223.66|224.74|223.54|224.86|223.66|224.64|223.44|145
1581189900000|2020-02-08 19:25:00|224.75|223.55|225.11|223.91|225.17|223.97|224.75|223.55|106
1581190200000|2020-02-08 19:30:00|225.1|223.9|225.01|223.81|225.13|223.93|225.01|223.81|66
1581190500000|2020-02-08 19:35:00|224.99|223.79|225.22|224.02|225.22|224.02|224.67|223.47|128
1581190800000|2020-02-08 19:40:00|225.17|223.97|225.36|224.16|225.45|224.25|225.14|223.94|225
1581191100000|2020-02-08 19:45:00|225.35|224.15|225.63|224.43|225.88|224.68|225.29|224.09|114
1581191400000|2020-02-08 19:50:00|225.67|224.47|225.71|224.51|225.79|224.59|225.61|224.41|86
1581191700000|2020-02-08 19:55:00|225.72|224.52|225.59|224.39|225.85|224.65|225.59|224.39|49
1581192000000|2020-02-08 20:00:00|225.58|224.38|225.17|223.97|225.59|224.39|225.15|223.95|79
1581192300000|2020-02-08 20:05:00|225.15|223.95|225.11|223.91|225.15|223.95|225.11|223.91|18
1581192600000|2020-02-08 20:10:00|225.09|223.89|225.38|224.18|225.49|224.29|224.97|223.77|148
1581192900000|2020-02-08 20:15:00|225.37|224.17|225.18|223.98|225.55|224.35|225.18|223.98|100
1581193200000|2020-02-08 20:20:00|225.19|223.99|225.23|224.03|225.28|224.08|225.17|223.97|60
1581193500000|2020-02-08 20:25:00|225.24|224.04|225.13|223.93|225.24|224.04|224.87|223.67|106
1581193800000|2020-02-08 20:30:00|225.12|223.92|225.43|224.23|225.44|224.24|225.04|223.84|120
1581194100000|2020-02-08 20:35:00|225.44|224.24|225.32|224.12|225.48|224.28|225.29|224.09|62
1581194400000|2020-02-08 20:40:00|225.33|224.13|224.91|223.71|225.4|224.2|224.87|223.67|181
1581194700000|2020-02-08 20:45:00|224.9|223.7|224.57|223.37|224.9|223.7|224.55|223.35|90
1581195000000|2020-02-08 20:50:00|224.58|223.38|224.17|222.97|224.6|223.4|224.17|222.97|131
1581195300000|2020-02-08 20:55:00|224.18|222.98|224.23|223.03|224.34|223.14|224.18|222.98|125
1581195600000|2020-02-08 21:00:00|224.24|223.04|224.35|223.15|224.54|223.34|224.14|222.94|191
1581195900000|2020-02-08 21:05:00|224.36|223.16|224.86|223.66|224.97|223.77|224.35|223.15|193
1581196200000|2020-02-08 21:10:00|224.87|223.67|224.48|223.28|224.87|223.67|224.48|223.28|171
1581196500000|2020-02-08 21:15:00|224.49|223.29|224.68|223.48|224.74|223.54|224.48|223.28|106
1581196800000|2020-02-08 21:20:00|224.66|223.46|224.15|222.95|224.86|223.66|224.15|222.95|138
1581197100000|2020-02-08 21:25:00|224.16|222.96|223.79|222.59|224.25|223.05|223.74|222.54|168
1581197400000|2020-02-08 21:30:00|223.82|222.62|223.99|222.79|224|222.8|223.7|222.5|111
1581197700000|2020-02-08 21:35:00|223.98|222.78|223.74|222.54|224.02|222.82|223.68|222.48|83
1581198000000|2020-02-08 21:40:00|223.73|222.53|223.89|222.69|223.96|222.76|223.68|222.48|92
1581198300000|2020-02-08 21:45:00|223.88|222.68|224.18|222.98|224.57|223.37|223.79|222.59|346
1581198600000|2020-02-08 21:50:00|224.19|222.99|223.88|222.68|224.42|223.22|223.55|222.35|298
1581198900000|2020-02-08 21:55:00|223.85|222.65|223.77|222.57|224.13|222.93|223.77|222.57|120
1581199200000|2020-02-08 22:00:00|223.79|222.59|223.58|222.38|223.79|222.59|223.54|222.34|115
1581199500000|2020-02-08 22:05:00|223.59|222.39|223.38|222.18|223.96|222.76|222.7|221.5|575
1581199800000|2020-02-08 22:10:00|223.35|222.15|223.01|221.81|223.36|222.16|222.99|221.79|86
1581200100000|2020-02-08 22:15:00|222.98|221.78|222.94|221.74|223.03|221.83|222.94|221.74|31
1581200400000|2020-02-08 22:20:00|222.95|221.75|222.97|221.77|223.01|221.81|222.91|221.71|58
1581200700000|2020-02-08 22:25:00|222.98|221.78|223.45|222.25|223.45|222.25|222.97|221.77|102
1581201000000|2020-02-08 22:30:00|223.44|222.24|223.38|222.18|223.44|222.24|223.18|221.98|81
1581201300000|2020-02-08 22:35:00|223.35|222.15|223.84|222.64|223.86|222.66|223.35|222.15|147
1581201600000|2020-02-08 22:40:00|223.85|222.65|224.39|223.19|224.39|223.19|223.84|222.64|230
1581201900000|2020-02-08 22:45:00|224.4|223.2|224.33|223.13|224.44|223.24|224.23|223.03|126
1581202200000|2020-02-08 22:50:00|224.35|223.15|224.63|223.43|224.87|223.67|224.35|223.15|240
1581202500000|2020-02-08 22:55:00|224.64|223.44|224.82|223.62|224.92|223.72|224.57|223.37|132
1581202800000|2020-02-08 23:00:00|224.81|223.61|225.12|223.92|225.29|224.09|224.81|223.61|202
1581203100000|2020-02-08 23:05:00|225.11|223.91|225.69|224.49|225.7|224.5|225.11|223.91|147
1581203400000|2020-02-08 23:10:00|225.73|224.53|225.39|224.19|225.73|224.53|225.34|224.14|65
1581203700000|2020-02-08 23:15:00|225.37|224.17|225.24|224.04|225.43|224.23|225.21|224.01|143
1581204000000|2020-02-08 23:20:00|225.23|224.03|225.04|223.84|225.4|224.2|224.93|223.73|182
1581204300000|2020-02-08 23:25:00|225.08|223.88|224.48|223.28|225.08|223.88|224.47|223.27|148
1581204600000|2020-02-08 23:30:00|224.49|223.29|224.7|223.5|225.04|223.84|224.47|223.27|159
1581204900000|2020-02-08 23:35:00|224.71|223.51|224.58|223.38|224.77|223.57|224.56|223.36|65
1581205200000|2020-02-08 23:40:00|224.56|223.36|224.31|223.11|224.56|223.36|224.26|223.06|90
1581205500000|2020-02-08 23:45:00|224.3|223.1|224.47|223.27|224.62|223.42|224.28|223.08|80
1581205800000|2020-02-08 23:50:00|224.48|223.28|224.4|223.2|224.81|223.61|224.37|223.17|115
1581206100000|2020-02-08 23:55:00|224.39|223.19|223.99|222.79|224.39|223.19|223.88|222.68|132
1581206400000|2020-02-09 00:00:00|224.13|222.93|224.24|223.04|224.44|223.24|223.82|222.62|283
1581206700000|2020-02-09 00:05:00|224.23|223.03|225.13|223.93|225.2|224|224.2|223|280
1581207000000|2020-02-09 00:10:00|225.14|223.94|225.95|224.75|225.96|224.76|225.13|223.93|344
1581207300000|2020-02-09 00:15:00|225.94|224.74|226.34|225.14|226.55|225.35|225.88|224.68|191
1581207600000|2020-02-09 00:20:00|226.35|225.15|226.02|224.82|226.47|225.27|225.93|224.73|175
1581207900000|2020-02-09 00:25:00|226.01|224.81|226.87|225.67|226.87|225.67|226.01|224.81|133
1581208200000|2020-02-09 00:30:00|226.86|225.66|226.31|225.11|227.08|225.88|226.18|224.98|238
1581208500000|2020-02-09 00:35:00|226.3|225.1|226.93|225.73|226.98|225.78|226.26|225.06|192
1581208800000|2020-02-09 00:40:00|226.92|225.72|226.72|225.52|227.17|225.97|226.58|225.38|170
1581209100000|2020-02-09 00:45:00|226.73|225.53|226.99|225.79|227.03|225.83|226.68|225.48|107
1581209400000|2020-02-09 00:50:00|227.02|225.82|227.14|225.94|227.14|225.94|226.9|225.7|95
1581209700000|2020-02-09 00:55:00|227.16|225.96|227.43|226.23|227.51|226.31|227.16|225.96|197
1581210000000|2020-02-09 01:00:00|227.44|226.24|226.35|225.15|227.44|226.24|226.01|224.81|343
1581210300000|2020-02-09 01:05:00|226.38|225.18|227|225.8|227.01|225.81|226.36|225.16|211
1581210600000|2020-02-09 01:10:00|226.99|225.79|226.49|225.29|226.99|225.79|226.45|225.25|128
1581210900000|2020-02-09 01:15:00|226.48|225.28|226.92|225.72|226.95|225.75|226.42|225.22|120
1581211200000|2020-02-09 01:20:00|226.91|225.71|226.89|225.69|227.19|225.99|226.85|225.65|177
1581211500000|2020-02-09 01:25:00|226.93|225.73|226.99|225.79|227.06|225.86|226.89|225.69|154
1581211800000|2020-02-09 01:30:00|226.98|225.78|226.69|225.49|227.01|225.81|226.57|225.37|191
1581212100000|2020-02-09 01:35:00|226.7|225.5|226.38|225.18|226.82|225.62|226.37|225.17|109
1581212400000|2020-02-09 01:40:00|226.37|225.17|226.72|225.52|226.97|225.77|226.34|225.14|208
1581212700000|2020-02-09 01:45:00|226.71|225.51|227.11|225.91|227.19|225.99|226.67|225.47|184
1581213000000|2020-02-09 01:50:00|227.1|225.9|227.3|226.1|227.32|226.12|226.81|225.61|162
1581213300000|2020-02-09 01:55:00|227.29|226.09|227|225.8|227.3|226.1|226.87|225.67|165
1581213600000|2020-02-09 02:00:00|226.99|225.79|226.62|225.42|227|225.8|226.62|225.42|76
1581213900000|2020-02-09 02:05:00|226.6|225.4|226.33|225.13|226.61|225.41|226.28|225.08|58
1581214200000|2020-02-09 02:10:00|226.32|225.12|226.68|225.48|226.83|225.63|226.31|225.11|89
1581214500000|2020-02-09 02:15:00|226.67|225.47|226.45|225.25|226.67|225.47|226.41|225.21|90
1581214800000|2020-02-09 02:20:00|226.46|225.26|226.84|225.64|226.85|225.65|226.46|225.26|56
1581215100000|2020-02-09 02:25:00|226.85|225.65|227.31|226.11|227.34|226.14|226.84|225.64|60
1581215400000|2020-02-09 02:30:00|227.3|226.1|227.66|226.46|227.77|226.57|227.23|226.03|114
1581215700000|2020-02-09 02:35:00|227.7|226.5|227.23|226.03|227.76|226.56|227.21|226.01|137
1581216000000|2020-02-09 02:40:00|227.2|226|227.31|226.11|227.37|226.17|227.17|225.97|43
1581216300000|2020-02-09 02:45:00|227.3|226.1|227.45|226.25|227.47|226.27|227.3|226.1|36
1581216600000|2020-02-09 02:50:00|227.46|226.26|227.96|226.76|227.96|226.76|227.45|226.25|112
1581216900000|2020-02-09 02:55:00|228|226.8|227.48|226.28|228.02|226.82|227.47|226.27|110
1581217200000|2020-02-09 03:00:00|227.47|226.27|227.9|226.7|228.11|226.91|227.44|226.24|211
1581217500000|2020-02-09 03:05:00|227.91|226.71|228.47|227.27|228.51|227.31|227.9|226.7|156
1581217800000|2020-02-09 03:10:00|228.49|227.29|228.71|227.51|229.63|228.43|228.48|227.28|325
1581218100000|2020-02-09 03:15:00|228.73|227.53|229.46|228.26|229.52|228.32|228.72|227.52|293
1581218400000|2020-02-09 03:20:00|229.43|228.23|229.23|228.03|229.76|228.56|229.06|227.86|315
1581218700000|2020-02-09 03:25:00|229.22|228.02|227.93|226.73|229.28|228.08|227.74|226.54|477
1581219000000|2020-02-09 03:30:00|227.92|226.72|228.38|227.18|228.6|227.4|227.77|226.57|284
1581219300000|2020-02-09 03:35:00|228.43|227.23|228.71|227.51|228.75|227.55|228.02|226.82|139
1581219600000|2020-02-09 03:40:00|228.7|227.5|228|226.8|228.7|227.5|227.99|226.79|177
1581219900000|2020-02-09 03:45:00|227.97|226.77|228.84|227.64|228.94|227.74|227.87|226.67|263
1581220200000|2020-02-09 03:50:00|228.83|227.63|229.09|227.89|229.13|227.93|228.82|227.62|170
1581220500000|2020-02-09 03:55:00|229.15|227.95|229.29|228.09|229.41|228.21|228.93|227.73|139
1581220800000|2020-02-09 04:00:00|229.28|228.08|229.58|228.38|229.73|228.53|229.28|228.08|202
1581221100000|2020-02-09 04:05:00|229.59|228.39|229.25|228.05|229.63|228.43|229.01|227.81|181
1581221400000|2020-02-09 04:10:00|229.24|228.04|228.69|227.49|229.51|228.31|228.24|227.04|358
1581221700000|2020-02-09 04:15:00|228.68|227.48|228.24|227.04|228.79|227.59|228.05|226.85|291
1581222000000|2020-02-09 04:20:00|228.23|227.03|228.02|226.82|228.53|227.33|228|226.8|326
1581222300000|2020-02-09 04:25:00|228.04|226.84|228.37|227.17|228.47|227.27|228|226.8|172
1581222600000|2020-02-09 04:30:00|228.38|227.18|229.13|227.93|229.15|227.95|228.37|227.17|269
1581222900000|2020-02-09 04:35:00|229.14|227.94|228.7|227.5|229.14|227.94|228.67|227.47|150
1581223200000|2020-02-09 04:40:00|228.69|227.49|228.37|227.17|228.69|227.49|228.29|227.09|231
1581223500000|2020-02-09 04:45:00|228.38|227.18|228.56|227.36|228.61|227.41|228.36|227.16|221
1581223800000|2020-02-09 04:50:00|228.55|227.35|228.68|227.48|228.92|227.72|228.55|227.35|206
1581224100000|2020-02-09 04:55:00|228.61|227.41|228.35|227.15|228.61|227.41|228.32|227.12|109
1581224400000|2020-02-09 05:00:00|228.32|227.12|227.95|226.75|228.42|227.22|227.91|226.71|232
1581224700000|2020-02-09 05:05:00|227.93|226.73|227.78|226.58|227.97|226.77|227.64|226.44|246
1581225000000|2020-02-09 05:10:00|227.79|226.59|227.69|226.49|228.15|226.95|227.34|226.14|354
1581225300000|2020-02-09 05:15:00|227.7|226.5|228.08|226.88|228.31|227.11|227.69|226.49|225
1581225600000|2020-02-09 05:20:00|228.07|226.87|228.12|226.92|228.29|227.09|228.03|226.83|203
1581225900000|2020-02-09 05:25:00|228.11|226.91|228.14|226.94|228.26|227.06|227.79|226.59|225
1581226200000|2020-02-09 05:30:00|228.15|226.95|228.51|227.31|228.52|227.32|227.8|226.6|180
1581226500000|2020-02-09 05:35:00|228.52|227.32|228.28|227.08|228.6|227.4|228.24|227.04|239
1581226800000|2020-02-09 05:40:00|228.27|227.07|228.77|227.57|228.79|227.59|228.16|226.96|180
1581227100000|2020-02-09 05:45:00|228.78|227.58|228.78|227.58|229|227.8|228.75|227.55|92
1581227400000|2020-02-09 05:50:00|228.77|227.57|229.26|228.06|229.28|228.08|228.77|227.57|176
1581227700000|2020-02-09 05:55:00|229.28|228.08|229.3|228.1|229.32|228.12|229.18|227.98|129
1581228000000|2020-02-09 06:00:00|229.31|228.11|229.29|228.09|229.41|228.21|228.84|227.64|244
1581228300000|2020-02-09 06:05:00|229.31|228.11|229.16|227.96|229.35|228.15|229.12|227.92|89
1581228600000|2020-02-09 06:10:00|229.13|227.93|229.26|228.06|229.29|228.09|228.89|227.69|147
1581228900000|2020-02-09 06:15:00|229.29|228.09|229.45|228.25|229.49|228.29|229.14|227.94|109
1581229200000|2020-02-09 06:20:00|229.48|228.28|229.59|228.39|229.6|228.4|229.43|228.23|113
1581229500000|2020-02-09 06:25:00|229.6|228.4|229.54|228.34|229.61|228.41|229.38|228.18|151
1581229800000|2020-02-09 06:30:00|229.55|228.35|229.74|228.54|229.8|228.6|229.51|228.31|109
1581230100000|2020-02-09 06:35:00|229.73|228.53|229.31|228.11|229.78|228.58|229.31|228.11|127
1581230400000|2020-02-09 06:40:00|229.29|228.09|229.01|227.81|229.44|228.24|228.98|227.78|164
1581230700000|2020-02-09 06:45:00|229.02|227.82|229.14|227.94|229.35|228.15|228.99|227.79|168
1581231000000|2020-02-09 06:50:00|229.15|227.95|229.19|227.99|229.27|228.07|229.1|227.9|67
1581231300000|2020-02-09 06:55:00|229.2|228|229.29|228.09|229.43|228.23|229.2|228|90
1581231600000|2020-02-09 07:00:00|229.3|228.1|229.31|228.11|229.31|228.11|229.07|227.87|137
1581231900000|2020-02-09 07:05:00|229.3|228.1|229.89|228.69|229.9|228.7|229.3|228.1|103
1581232200000|2020-02-09 07:10:00|229.88|228.68|229.53|228.33|229.91|228.71|229.44|228.24|113
1581232500000|2020-02-09 07:15:00|229.54|228.34|229.56|228.36|229.85|228.65|229.54|228.34|139
1581232800000|2020-02-09 07:20:00|229.55|228.35|229.63|228.43|229.63|228.43|229.34|228.14|99
1581233100000|2020-02-09 07:25:00|229.62|228.42|230.14|228.94|230.14|228.94|229.59|228.39|124
1581233400000|2020-02-09 07:30:00|230.13|228.93|230.26|229.06|230.34|229.14|230.08|228.88|139
1581233700000|2020-02-09 07:35:00|230.25|229.05|230.65|229.45|230.66|229.46|230.23|229.03|149
1581234000000|2020-02-09 07:40:00|230.66|229.46|231.15|229.95|231.18|229.98|230.65|229.45|211
1581234300000|2020-02-09 07:45:00|231.16|229.96|230.67|229.47|231.45|230.25|230.67|229.47|208
1581234600000|2020-02-09 07:50:00|230.65|229.45|230.56|229.36|230.65|229.45|230.36|229.16|140
1581234900000|2020-02-09 07:55:00|230.54|229.34|230.58|229.38|230.62|229.42|230.25|229.05|220
1581235200000|2020-02-09 08:00:00|230.57|229.37|230.18|228.98|230.58|229.38|230|228.8|228
1581235500000|2020-02-09 08:05:00|230.19|228.99|230.49|229.29|230.49|229.29|230.12|228.92|201
1581235800000|2020-02-09 08:10:00|230.48|229.28|230.53|229.33|230.73|229.53|230.42|229.22|209
1581236100000|2020-02-09 08:15:00|230.54|229.34|230.55|229.35|230.56|229.36|230.36|229.16|131
1581236400000|2020-02-09 08:20:00|230.53|229.33|230.51|229.31|230.82|229.62|230.44|229.24|190
1581236700000|2020-02-09 08:25:00|230.52|229.32|230.58|229.38|230.64|229.44|230.19|228.99|183
1581237000000|2020-02-09 08:30:00|230.56|229.36|230.01|228.81|230.57|229.37|230.01|228.81|165
1581237300000|2020-02-09 08:35:00|230.02|228.82|229.59|228.39|230.14|228.94|229.55|228.35|142
1581237600000|2020-02-09 08:40:00|229.61|228.41|229.64|228.44|229.77|228.57|229.43|228.23|160
1581237900000|2020-02-09 08:45:00|229.65|228.45|229.49|228.29|229.65|228.45|229.28|228.08|180
1581238200000|2020-02-09 08:50:00|229.48|228.28|229.78|228.58|229.88|228.68|229.48|228.28|135
1581238500000|2020-02-09 08:55:00|229.76|228.56|229.64|228.44|229.77|228.57|229.4|228.2|126
1581238800000|2020-02-09 09:00:00|229.62|228.42|229.05|227.85|229.63|228.43|228.98|227.78|143
1581239100000|2020-02-09 09:05:00|229.09|227.89|229.45|228.25|229.46|228.26|228.83|227.63|191
1581239400000|2020-02-09 09:10:00|229.46|228.26|229.66|228.46|229.74|228.54|229.46|228.26|179
1581239700000|2020-02-09 09:15:00|229.67|228.47|230.04|228.84|230.1|228.9|229.65|228.45|195
1581240000000|2020-02-09 09:20:00|230.05|228.85|229.74|228.54|230.05|228.85|229.74|228.54|101
1581240300000|2020-02-09 09:25:00|229.75|228.55|228.78|227.58|229.75|228.55|228.75|227.55|201
1581240600000|2020-02-09 09:30:00|228.76|227.56|228.49|227.29|228.9|227.7|228.4|227.2|270
1581240900000|2020-02-09 09:35:00|228.48|227.28|228.34|227.14|228.52|227.32|228.19|226.99|176
1581241200000|2020-02-09 09:40:00|228.35|227.15|228.35|227.15|228.55|227.35|228.35|227.15|154
1581241500000|2020-02-09 09:45:00|228.36|227.16|228.35|227.15|228.36|227.16|228.18|226.98|122
1581241800000|2020-02-09 09:50:00|228.37|227.17|228.75|227.55|228.75|227.55|228.37|227.17|148
1581242100000|2020-02-09 09:55:00|228.74|227.54|228.53|227.33|228.75|227.55|228.45|227.25|58
1581242400000|2020-02-09 10:00:00|228.52|227.32|227.93|226.73|228.52|227.32|227.92|226.72|94
1581242700000|2020-02-09 10:05:00|227.9|226.7|228.55|227.35|228.55|227.35|227.74|226.54|354
1581243000000|2020-02-09 10:10:00|228.51|227.31|228.53|227.33|228.67|227.47|228.39|227.19|146
1581243300000|2020-02-09 10:15:00|228.55|227.35|229.06|227.86|229.07|227.87|228.54|227.34|157
1581243600000|2020-02-09 10:20:00|229.05|227.85|229.06|227.86|229.1|227.9|228.79|227.59|111
1581243900000|2020-02-09 10:25:00|229.09|227.89|229.21|228.01|229.22|228.02|229.05|227.85|48
1581244200000|2020-02-09 10:30:00|229.22|228.02|229.16|227.96|229.23|228.03|229.11|227.91|32
1581244500000|2020-02-09 10:35:00|229.15|227.95|228.93|227.73|229.15|227.95|228.93|227.73|36
1581244800000|2020-02-09 10:40:00|228.92|227.72|228.92|227.72|228.97|227.77|228.88|227.68|80
1581245100000|2020-02-09 10:45:00|228.95|227.75|229.4|228.2|229.49|228.29|228.95|227.75|168
1581245400000|2020-02-09 10:50:00|229.41|228.21|229.56|228.36|229.57|228.37|229.37|228.17|135
1581245700000|2020-02-09 10:55:00|229.57|228.37|229.75|228.55|229.83|228.63|229.56|228.36|131
1581246000000|2020-02-09 11:00:00|229.76|228.56|230.03|228.83|230.03|228.83|229.57|228.37|101
1581246300000|2020-02-09 11:05:00|230.05|228.85|229.95|228.75|230.28|229.08|229.92|228.72|172
1581246600000|2020-02-09 11:10:00|229.94|228.74|229.75|228.55|229.96|228.76|229.71|228.51|154
1581246900000|2020-02-09 11:15:00|229.74|228.54|229.38|228.18|229.93|228.73|229.31|228.11|165
1581247200000|2020-02-09 11:20:00|229.41|228.21|228.96|227.76|229.42|228.22|228.96|227.76|71
1581247500000|2020-02-09 11:25:00|228.94|227.74|228.99|227.79|228.99|227.79|228.62|227.42|173
1581247800000|2020-02-09 11:30:00|229|227.8|229.65|228.45|229.65|228.45|228.97|227.77|142
1581248100000|2020-02-09 11:35:00|229.64|228.44|229.48|228.28|229.64|228.44|229.25|228.05|94
1581248400000|2020-02-09 11:40:00|229.49|228.29|229.18|227.98|229.53|228.33|229.16|227.96|91
1581248700000|2020-02-09 11:45:00|229.17|227.97|229.22|228.02|229.25|228.05|229.03|227.83|70
1581249000000|2020-02-09 11:50:00|229.23|228.03|228.87|227.67|229.26|228.06|228.87|227.67|105
1581249300000|2020-02-09 11:55:00|228.89|227.69|228.74|227.54|228.98|227.78|228.68|227.48|53
1581249600000|2020-02-09 12:00:00|228.75|227.55|229.51|228.31|229.55|228.35|228.75|227.55|180
1581249900000|2020-02-09 12:05:00|229.5|228.3|229.48|228.28|229.51|228.31|229.36|228.16|96
1581250200000|2020-02-09 12:10:00|229.47|228.27|229.54|228.34|229.55|228.35|229.34|228.14|52
1581250500000|2020-02-09 12:15:00|229.56|228.36|229.59|228.39|229.73|228.53|229.46|228.26|70
1581250800000|2020-02-09 12:20:00|229.57|228.37|229.72|228.52|229.72|228.52|229.54|228.34|47
1581251100000|2020-02-09 12:25:00|229.7|228.5|229.67|228.47|229.71|228.51|229.45|228.25|79
1581251400000|2020-02-09 12:30:00|229.69|228.49|229.78|228.58|229.98|228.78|229.69|228.49|99
1581251700000|2020-02-09 12:35:00|229.79|228.59|229.64|228.44|229.81|228.61|229.61|228.41|87
1581252000000|2020-02-09 12:40:00|229.65|228.45|229.64|228.44|229.8|228.6|229.52|228.32|143
1581252300000|2020-02-09 12:45:00|229.63|228.43|229.29|228.09|229.66|228.46|229.27|228.07|104
1581252600000|2020-02-09 12:50:00|229.28|228.08|229.42|228.22|229.49|228.29|229.11|227.91|293
1581252900000|2020-02-09 12:55:00|229.41|228.21|229.43|228.23|229.52|228.32|229.4|228.2|99
1581253200000|2020-02-09 13:00:00|229.44|228.24|229.56|228.36|229.64|228.44|229.42|228.22|248
1581253500000|2020-02-09 13:05:00|229.57|228.37|229.62|228.42|229.68|228.48|229.54|228.34|105
1581253800000|2020-02-09 13:10:00|229.61|228.41|229.5|228.3|229.61|228.41|229.43|228.23|65
1581254100000|2020-02-09 13:15:00|229.49|228.29|229.34|228.14|229.49|228.29|229.22|228.02|117
1581254400000|2020-02-09 13:20:00|229.41|228.21|229.41|228.21|229.51|228.31|229.34|228.14|81
1581254700000|2020-02-09 13:25:00|229.4|228.2|229.36|228.16|229.41|228.21|229.27|228.07|45
1581255000000|2020-02-09 13:30:00|229.37|228.17|228.89|227.69|229.39|228.19|228.89|227.69|75
1581255300000|2020-02-09 13:35:00|228.88|227.68|228.82|227.62|228.97|227.77|228.7|227.5|132
1581255600000|2020-02-09 13:40:00|228.81|227.61|228.5|227.3|228.86|227.66|228.47|227.27|91
1581255900000|2020-02-09 13:45:00|228.49|227.29|228.1|226.9|228.49|227.29|228.09|226.89|118
1581256200000|2020-02-09 13:50:00|228.09|226.89|227.96|226.76|228.16|226.96|227.64|226.44|240
1581256500000|2020-02-09 13:55:00|227.95|226.75|228.09|226.89|228.4|227.2|227.85|226.65|195
1581256800000|2020-02-09 14:00:00|228.08|226.88|227.69|226.49|228.09|226.89|227.66|226.46|132
1581257100000|2020-02-09 14:05:00|227.66|226.46|227.9|226.7|227.93|226.73|227.41|226.21|202
1581257400000|2020-02-09 14:10:00|227.92|226.72|228.49|227.29|228.49|227.29|227.87|226.67|148
1581257700000|2020-02-09 14:15:00|228.48|227.28|228.74|227.54|228.83|227.63|228.47|227.27|60
1581258000000|2020-02-09 14:20:00|228.73|227.53|228.71|227.51|228.81|227.61|228.7|227.5|27
1581258300000|2020-02-09 14:25:00|228.73|227.53|228.63|227.43|228.8|227.6|228.61|227.41|143
1581258600000|2020-02-09 14:30:00|228.64|227.44|228.65|227.45|228.66|227.46|228.24|227.04|152
1581258900000|2020-02-09 14:35:00|228.68|227.48|228.05|226.85|228.69|227.49|228.04|226.84|155
1581259200000|2020-02-09 14:40:00|228.02|226.82|227.81|226.61|228.05|226.85|227.6|226.4|262
1581259500000|2020-02-09 14:45:00|227.8|226.6|227.61|226.41|227.8|226.6|227.61|226.41|87
1581259800000|2020-02-09 14:50:00|227.62|226.42|226.71|225.51|227.62|226.42|226.71|225.51|183
1581260100000|2020-02-09 14:55:00|226.73|225.53|226.9|225.7|227.19|225.99|226.1|224.9|346
1581260400000|2020-02-09 15:00:00|226.92|225.72|227.5|226.3|227.5|226.3|226.88|225.68|205
1581260700000|2020-02-09 15:05:00|227.51|226.31|226.9|225.7|227.53|226.33|226.9|225.7|160
1581261000000|2020-02-09 15:10:00|226.88|225.68|226.84|225.64|227.07|225.87|226.59|225.39|246
1581261300000|2020-02-09 15:15:00|226.83|225.63|226.32|225.12|226.83|225.63|226.2|225|308
1581261600000|2020-02-09 15:20:00|226.31|225.11|225.38|224.18|226.31|225.11|225.23|224.03|384
1581261900000|2020-02-09 15:25:00|225.43|224.23|225.84|224.64|225.97|224.77|224.89|223.69|361
1581262200000|2020-02-09 15:30:00|225.83|224.63|225.73|224.53|226.27|225.07|225.72|224.52|304
1581262500000|2020-02-09 15:35:00|225.74|224.54|226.35|225.15|226.35|225.15|225.58|224.38|259
1581262800000|2020-02-09 15:40:00|226.34|225.14|227.01|225.81|227.01|225.81|226.34|225.14|183
1581263100000|2020-02-09 15:45:00|227|225.8|227.67|226.47|227.71|226.51|226.97|225.77|267
1581263400000|2020-02-09 15:50:00|227.66|226.46|227.59|226.39|227.71|226.51|227.17|225.97|196
1581263700000|2020-02-09 15:55:00|227.58|226.38|227.53|226.33|227.93|226.73|227.51|226.31|213
1581264000000|2020-02-09 16:00:00|227.54|226.34|228.35|227.15|228.48|227.28|227.52|226.32|252
1581264300000|2020-02-09 16:05:00|228.37|227.17|228.27|227.07|228.72|227.52|228.27|227.07|119
1581264600000|2020-02-09 16:10:00|228.26|227.06|228.33|227.13|228.33|227.13|228|226.8|88
1581264900000|2020-02-09 16:15:00|228.38|227.18|227.89|226.69|228.38|227.18|227.89|226.69|85
1581265200000|2020-02-09 16:20:00|227.9|226.7|227.74|226.54|227.96|226.76|227.72|226.52|95
1581265500000|2020-02-09 16:25:00|227.72|226.52|227.02|225.82|227.74|226.54|227.02|225.82|119
1581265800000|2020-02-09 16:30:00|227.01|225.81|227.25|226.05|227.36|226.16|227.01|225.81|122
1581266100000|2020-02-09 16:35:00|227.23|226.03|227.26|226.06|227.27|226.07|226.95|225.75|99
1581266400000|2020-02-09 16:40:00|227.25|226.05|227.32|226.12|227.33|226.13|227.05|225.85|117
1581266700000|2020-02-09 16:45:00|227.36|226.16|227.82|226.62|227.82|226.62|227.36|226.16|95
1581267000000|2020-02-09 16:50:00|227.81|226.61|227.99|226.79|228.49|227.29|227.7|226.5|342
1581267300000|2020-02-09 16:55:00|227.98|226.78|228.4|227.2|228.45|227.25|227.91|226.71|237
1581267600000|2020-02-09 17:00:00|228.37|227.17|228.75|227.55|228.75|227.55|228.17|226.97|156
1581267900000|2020-02-09 17:05:00|228.74|227.54|228.77|227.57|228.78|227.58|228.43|227.23|157
1581268200000|2020-02-09 17:10:00|228.78|227.58|228.91|227.71|229.04|227.84|228.66|227.46|136
1581268500000|2020-02-09 17:15:00|228.9|227.7|228.3|227.1|228.92|227.72|228.27|227.07|289
1581268800000|2020-02-09 17:20:00|228.28|227.08|227.67|226.47|228.28|227.08|227.63|226.43|164
1581269100000|2020-02-09 17:25:00|227.66|226.46|227.85|226.65|228.1|226.9|227.53|226.33|288
1581269400000|2020-02-09 17:30:00|227.88|226.68|228.04|226.84|228.12|226.92|227.64|226.44|258
1581269700000|2020-02-09 17:35:00|228.05|226.85|227.87|226.67|228.05|226.85|227.77|226.57|108
1581270000000|2020-02-09 17:40:00|227.86|226.66|227.64|226.44|227.86|226.66|227.46|226.26|121
1581270300000|2020-02-09 17:45:00|227.63|226.43|227.87|226.67|228.09|226.89|227.57|226.37|240
1581270600000|2020-02-09 17:50:00|227.88|226.68|227.52|226.32|227.89|226.69|227.47|226.27|110
1581270900000|2020-02-09 17:55:00|227.53|226.33|227.28|226.08|227.56|226.36|227.27|226.07|149
1581271200000|2020-02-09 18:00:00|227.29|226.09|227.22|226.02|227.44|226.24|227.2|226|128
1581271500000|2020-02-09 18:05:00|227.21|226.01|226.81|225.61|227.22|226.02|226.63|225.43|160
1581271800000|2020-02-09 18:10:00|226.83|225.63|226.79|225.59|227.1|225.9|226.67|225.47|313
1581272100000|2020-02-09 18:15:00|226.8|225.6|226.65|225.45|226.86|225.66|226.56|225.36|138
1581272400000|2020-02-09 18:20:00|226.68|225.48|227.14|225.94|227.17|225.97|226.57|225.37|187
1581272700000|2020-02-09 18:25:00|227.13|225.93|227.15|225.95|227.26|226.06|227.02|225.82|91
1581273000000|2020-02-09 18:30:00|227.14|225.94|226.99|225.79|227.15|225.95|226.83|225.63|190
1581273300000|2020-02-09 18:35:00|227|225.8|226.71|225.51|227.05|225.85|226.69|225.49|121
1581273600000|2020-02-09 18:40:00|226.7|225.5|226.91|225.71|226.91|225.71|226.56|225.36|232
1581273900000|2020-02-09 18:45:00|226.92|225.72|226.68|225.48|227.04|225.84|226.46|225.26|270
1581274200000|2020-02-09 18:50:00|226.69|225.49|226.62|225.42|226.87|225.67|226.6|225.4|189
1581274500000|2020-02-09 18:55:00|226.61|225.41|226.77|225.57|226.83|225.63|226.55|225.35|206
1581274800000|2020-02-09 19:00:00|226.79|225.59|226.7|225.5|226.79|225.59|226.66|225.46|139
1581275100000|2020-02-09 19:05:00|226.69|225.49|226.73|225.53|226.83|225.63|226.68|225.48|92
1581275400000|2020-02-09 19:10:00|226.72|225.52|226.8|225.6|226.83|225.63|226.68|225.48|121
1581275700000|2020-02-09 19:15:00|226.79|225.59|227.35|226.15|227.36|226.16|226.79|225.59|128
1581276000000|2020-02-09 19:20:00|227.36|226.16|227.29|226.09|227.37|226.17|227.26|226.06|68
1581276300000|2020-02-09 19:25:00|227.28|226.08|227.23|226.03|227.28|226.08|227.12|225.92|49
1581276600000|2020-02-09 19:30:00|227.24|226.04|227.53|226.33|227.63|226.43|227.23|226.03|110
1581276900000|2020-02-09 19:35:00|227.54|226.34|227.69|226.49|227.74|226.54|227.53|226.33|107
1581277200000|2020-02-09 19:40:00|227.68|226.48|227.81|226.61|227.84|226.64|227.68|226.48|48
1581277500000|2020-02-09 19:45:00|227.8|226.6|227.78|226.58|227.82|226.62|227.74|226.54|47
1581277800000|2020-02-09 19:50:00|227.79|226.59|227.34|226.14|227.79|226.59|227.34|226.14|65
1581278100000|2020-02-09 19:55:00|227.33|226.13|227.43|226.23|227.64|226.44|227.2|226|110
1581278400000|2020-02-09 20:00:00|227.46|226.26|226.76|225.56|227.54|226.34|226.74|225.54|170
1581278700000|2020-02-09 20:05:00|226.77|225.57|226.68|225.48|226.81|225.61|226.65|225.45|97
1581279000000|2020-02-09 20:10:00|226.67|225.47|226.91|225.71|227.15|225.95|226.66|225.46|202
1581279300000|2020-02-09 20:15:00|226.89|225.69|226.76|225.56|226.89|225.69|226.68|225.48|160
1581279600000|2020-02-09 20:20:00|226.73|225.53|226.06|224.86|226.76|225.56|226.02|224.82|212
1581279900000|2020-02-09 20:25:00|226.04|224.84|225.98|224.78|226.14|224.94|225.94|224.74|110
1581280200000|2020-02-09 20:30:00|226.02|224.82|225.78|224.58|226.2|225|225.61|224.41|145
1581280500000|2020-02-09 20:35:00|225.77|224.57|225.59|224.39|225.81|224.61|225.59|224.39|52
1581280800000|2020-02-09 20:40:00|225.55|224.35|224.76|223.56|225.55|224.35|224.76|223.56|208
1581281100000|2020-02-09 20:45:00|224.75|223.55|225.49|224.29|225.49|224.29|224.67|223.47|179
1581281400000|2020-02-09 20:50:00|225.48|224.28|225.35|224.15|225.54|224.34|225.28|224.08|201
1581281700000|2020-02-09 20:55:00|225.34|224.14|225.29|224.09|225.35|224.15|225.27|224.07|77
1581282000000|2020-02-09 21:00:00|225.28|224.08|225.7|224.5|225.7|224.5|225.22|224.02|119
1581282300000|2020-02-09 21:05:00|225.71|224.51|226.01|224.81|226.13|224.93|225.71|224.51|211
1581282600000|2020-02-09 21:10:00|226.02|224.82|226.21|225.01|226.36|225.16|225.97|224.77|205
1581282900000|2020-02-09 21:15:00|226.17|224.97|226.3|225.1|226.39|225.19|226.07|224.87|175
1581283200000|2020-02-09 21:20:00|226.31|225.11|226.21|225.01|226.4|225.2|226.12|224.92|95
1581283500000|2020-02-09 21:25:00|226.26|225.06|226.37|225.17|226.44|225.24|226.23|225.03|146
1581283800000|2020-02-09 21:30:00|226.36|225.16|226.15|224.95|226.37|225.17|226.13|224.93|203
1581284100000|2020-02-09 21:35:00|226.14|224.94|225.71|224.51|226.18|224.98|225.7|224.5|99
1581284400000|2020-02-09 21:40:00|225.69|224.49|226.02|224.82|226.04|224.84|225.69|224.49|100
1581284700000|2020-02-09 21:45:00|226.01|224.81|225.68|224.48|226.02|224.82|225.64|224.44|103
1581285000000|2020-02-09 21:50:00|225.69|224.49|225.95|224.75|225.95|224.75|225.55|224.35|122
1581285300000|2020-02-09 21:55:00|225.97|224.77|226.08|224.88|226.09|224.89|225.9|224.7|93
1581285600000|2020-02-09 22:00:00|226.07|224.87|226.46|225.26|226.49|225.29|226.06|224.86|83
1581285900000|2020-02-09 22:05:00|226.44|225.24|226.59|225.39|226.6|225.4|226.43|225.23|48
1581286200000|2020-02-09 22:10:00|226.6|225.4|227.08|225.88|227.15|225.95|226.6|225.4|133
1581286500000|2020-02-09 22:15:00|227.09|225.89|227.52|226.32|227.52|226.32|227.09|225.89|102
1581286800000|2020-02-09 22:20:00|227.53|226.33|227.59|226.39|227.6|226.4|227.46|226.26|91
1581287100000|2020-02-09 22:25:00|227.6|226.4|227.73|226.53|227.8|226.6|227.59|226.39|84
1581287400000|2020-02-09 22:30:00|227.74|226.54|227.89|226.69|227.9|226.7|227.73|226.53|65
1581287700000|2020-02-09 22:35:00|227.88|226.68|227.79|226.59|227.9|226.7|227.58|226.38|124
1581288000000|2020-02-09 22:40:00|227.88|226.68|228.28|227.08|228.32|227.12|227.8|226.6|98
1581288300000|2020-02-09 22:45:00|228.29|227.09|228.31|227.11|228.49|227.29|228.06|226.86|202
1581288600000|2020-02-09 22:50:00|228.3|227.1|228.58|227.38|228.63|227.43|228.29|227.09|62
1581288900000|2020-02-09 22:55:00|228.61|227.41|228.58|227.38|228.61|227.41|228.56|227.36|49
1581289200000|2020-02-09 23:00:00|228.59|227.39|228.57|227.37|228.62|227.42|228.32|227.12|124
1581289500000|2020-02-09 23:05:00|228.58|227.38|229.03|227.83|229.04|227.84|228.58|227.38|114
1581289800000|2020-02-09 23:10:00|229.02|227.82|229.23|228.03|229.26|228.06|229.01|227.81|153
1581290100000|2020-02-09 23:15:00|229.24|228.04|228.96|227.76|229.38|228.18|228.56|227.36|388
1581290400000|2020-02-09 23:20:00|228.98|227.78|228.46|227.26|229|227.8|228.43|227.23|320
1581290700000|2020-02-09 23:25:00|228.45|227.25|228.41|227.21|228.59|227.39|228.38|227.18|128
1581291000000|2020-02-09 23:30:00|228.42|227.22|228.85|227.65|228.99|227.79|228.24|227.04|232
1581291300000|2020-02-09 23:35:00|228.86|227.66|228.73|227.53|228.88|227.68|228.36|227.16|266
1581291600000|2020-02-09 23:40:00|228.72|227.52|229.14|227.94|229.47|228.27|228.72|227.52|179
1581291900000|2020-02-09 23:45:00|229.13|227.93|229.29|228.09|229.37|228.17|228.9|227.7|150
1581292200000|2020-02-09 23:50:00|229.31|228.11|229.29|228.09|229.45|228.25|229.23|228.03|135
1581292500000|2020-02-09 23:55:00|229.28|228.08|229.42|228.22|229.66|228.46|229.28|228.08|321
1581292800000|2020-02-10 00:00:00|229.37|228.17|229.81|228.61|230.21|229.01|229.32|228.12|422
1581293100000|2020-02-10 00:05:00|229.83|228.63|229.69|228.49|230.03|228.83|229.29|228.09|346
1581293400000|2020-02-10 00:10:00|229.7|228.5|229.79|228.59|229.89|228.69|229.69|228.49|175
1581293700000|2020-02-10 00:15:00|229.8|228.6|228.96|227.76|229.8|228.6|228.81|227.61|289
1581294000000|2020-02-10 00:20:00|228.95|227.75|228.56|227.36|228.96|227.76|228.25|227.05|330
1581294300000|2020-02-10 00:25:00|228.55|227.35|228.61|227.41|228.74|227.54|228.42|227.22|199
1581294600000|2020-02-10 00:30:00|228.63|227.43|228.61|227.41|228.79|227.59|228.5|227.3|187
1581294900000|2020-02-10 00:35:00|228.6|227.4|228.64|227.44|228.7|227.5|228.52|227.32|134
1581295200000|2020-02-10 00:40:00|228.63|227.43|229.13|227.93|229.18|227.98|228.59|227.39|158
1581295500000|2020-02-10 00:45:00|229.14|227.94|229.01|227.81|229.16|227.96|228.94|227.74|179
1581295800000|2020-02-10 00:50:00|229.04|227.84|229.54|228.34|229.63|228.43|228.94|227.74|229
1581296100000|2020-02-10 00:55:00|229.51|228.31|229.61|228.41|229.63|228.43|229.3|228.1|191
1581296400000|2020-02-10 01:00:00|229.6|228.4|229.4|228.2|229.62|228.42|229.33|228.13|77
1581296700000|2020-02-10 01:05:00|229.39|228.19|228.82|227.62|229.4|228.2|228.78|227.58|98
1581297000000|2020-02-10 01:10:00|228.83|227.63|228.99|227.79|229.08|227.88|228.83|227.63|110
1581297300000|2020-02-10 01:15:00|229|227.8|228.49|227.29|229.01|227.81|228.34|227.14|189
1581297600000|2020-02-10 01:20:00|228.48|227.28|228.47|227.27|228.57|227.37|228.24|227.04|185
1581297900000|2020-02-10 01:25:00|228.46|227.26|228.43|227.23|228.6|227.4|228.43|227.23|122
1581298200000|2020-02-10 01:30:00|228.44|227.24|228.2|227|228.45|227.25|227.95|226.75|206
1581298500000|2020-02-10 01:35:00|228.19|226.99|227.84|226.64|228.19|226.99|227.82|226.62|164
1581298800000|2020-02-10 01:40:00|227.85|226.65|228.04|226.84|228.04|226.84|227.83|226.63|82
1581299100000|2020-02-10 01:45:00|228.05|226.85|228.35|227.15|228.35|227.15|228.05|226.85|75
1581299400000|2020-02-10 01:50:00|228.36|227.16|228.13|226.93|228.45|227.25|227.87|226.67|194
1581299700000|2020-02-10 01:55:00|228.12|226.92|227.64|226.44|228.12|226.92|227.37|226.17|264
1581300000000|2020-02-10 02:00:00|227.63|226.43|227.29|226.09|227.8|226.6|227.29|226.09|218
1581300300000|2020-02-10 02:05:00|227.31|226.11|226.83|225.63|227.31|226.11|226.83|225.63|264
1581300600000|2020-02-10 02:10:00|226.87|225.67|227.13|225.93|227.19|225.99|226.65|225.45|463
1581300900000|2020-02-10 02:15:00|227.11|225.91|226.81|225.61|227.29|226.09|226.56|225.36|235
1581301200000|2020-02-10 02:20:00|226.83|225.63|227.19|225.99|227.32|226.12|226.77|225.57|268
1581301500000|2020-02-10 02:25:00|227.21|226.01|227.13|225.93|227.22|226.02|227.04|225.84|96
1581301800000|2020-02-10 02:30:00|227.12|225.92|227.32|226.12|227.33|226.13|226.95|225.75|118
1581302100000|2020-02-10 02:35:00|227.31|226.11|227.02|225.82|227.47|226.27|227.02|225.82|245
1581302400000|2020-02-10 02:40:00|227|225.8|226.85|225.65|227.07|225.87|226.85|225.65|170
1581302700000|2020-02-10 02:45:00|226.86|225.66|226.79|225.59|226.87|225.67|226.34|225.14|237
1581303000000|2020-02-10 02:50:00|226.81|225.61|227.43|226.23|227.43|226.23|226.74|225.54|278
1581303300000|2020-02-10 02:55:00|227.42|226.22|227.28|226.08|227.48|226.28|227.23|226.03|215
1581303600000|2020-02-10 03:00:00|227.27|226.07|227.09|225.89|227.27|226.07|226.89|225.69|227
1581303900000|2020-02-10 03:05:00|227.1|225.9|226.76|225.56|227.16|225.96|226.76|225.56|140
1581304200000|2020-02-10 03:10:00|226.77|225.57|226.73|225.53|227.15|225.95|226.73|225.53|204
1581304500000|2020-02-10 03:15:00|226.74|225.54|226.82|225.62|226.88|225.68|226.58|225.38|116
1581304800000|2020-02-10 03:20:00|226.83|225.63|226.16|224.96|227|225.8|226.16|224.96|216
1581305100000|2020-02-10 03:25:00|226.14|224.94|226.08|224.88|226.34|225.14|226.06|224.86|268
1581305400000|2020-02-10 03:30:00|226.09|224.89|225.89|224.69|226.25|225.05|225.85|224.65|250
1581305700000|2020-02-10 03:35:00|225.88|224.68|226.04|224.84|226.05|224.85|225.63|224.43|254
1581306000000|2020-02-10 03:40:00|226.05|224.85|225.62|224.42|226.16|224.96|225.59|224.39|182
1581306300000|2020-02-10 03:45:00|225.64|224.44|225.8|224.6|225.85|224.65|225.26|224.06|271
1581306600000|2020-02-10 03:50:00|225.81|224.61|226.12|224.92|226.15|224.95|225.81|224.61|172
1581306900000|2020-02-10 03:55:00|226.14|224.94|225.99|224.79|226.29|225.09|225.94|224.74|205
1581307200000|2020-02-10 04:00:00|226|224.8|226.13|224.93|226.24|225.04|226|224.8|227
1581307500000|2020-02-10 04:05:00|226.12|224.92|226.08|224.88|226.13|224.93|225.96|224.76|170
1581307800000|2020-02-10 04:10:00|226.07|224.87|225.33|224.13|226.1|224.9|225.33|224.13|263
1581308100000|2020-02-10 04:15:00|225.35|224.15|223.95|222.75|225.4|224.2|223.82|222.62|346
1581308400000|2020-02-10 04:20:00|223.91|222.71|223.8|222.6|223.91|222.71|222.77|221.57|524
1581308700000|2020-02-10 04:25:00|223.79|222.59|223.79|222.59|224.06|222.86|223.53|222.33|318
1581309000000|2020-02-10 04:30:00|223.78|222.58|223.95|222.75|224|222.8|223.51|222.31|254
1581309300000|2020-02-10 04:35:00|223.96|222.76|224.07|222.87|224.33|223.13|223.9|222.7|349
1581309600000|2020-02-10 04:40:00|224.08|222.88|224.16|222.96|224.32|223.12|224.01|222.81|288
1581309900000|2020-02-10 04:45:00|224.15|222.95|224.75|223.55|224.78|223.58|223.98|222.78|238
1581310200000|2020-02-10 04:50:00|224.74|223.54|225.18|223.98|225.21|224.01|224.58|223.38|232
1581310500000|2020-02-10 04:55:00|225.17|223.97|224.99|223.79|225.41|224.21|224.95|223.75|421
1581310800000|2020-02-10 05:00:00|225|223.8|225.12|223.92|225.23|224.03|224.71|223.51|333
1581311100000|2020-02-10 05:05:00|225.11|223.91|224.92|223.72|225.46|224.26|224.83|223.63|240
1581311400000|2020-02-10 05:10:00|224.93|223.73|225.1|223.9|225.31|224.11|224.93|223.73|142
1581311700000|2020-02-10 05:15:00|225.11|223.91|225.51|224.31|225.57|224.37|225.1|223.9|98
1581312000000|2020-02-10 05:20:00|225.52|224.32|225.73|224.53|225.89|224.69|225.51|224.31|161
1581312300000|2020-02-10 05:25:00|225.72|224.52|225.74|224.54|225.82|224.62|225.58|224.38|177
1581312600000|2020-02-10 05:30:00|225.75|224.55|225.41|224.21|225.77|224.57|225.33|224.13|279
1581312900000|2020-02-10 05:35:00|225.4|224.2|225.03|223.83|225.41|224.21|225.03|223.83|179
1581313200000|2020-02-10 05:40:00|225.01|223.81|223.89|222.69|225.02|223.82|223.85|222.65|233
1581313500000|2020-02-10 05:45:00|223.9|222.7|223.54|222.34|224|222.8|223.11|221.91|322
1581313800000|2020-02-10 05:50:00|223.53|222.33|223.53|222.33|224.12|222.92|223.43|222.23|283
1581314100000|2020-02-10 05:55:00|223.52|222.32|220.93|219.73|223.57|222.37|220.24|219.04|530
1581314400000|2020-02-10 06:00:00|220.91|219.71|223.26|222.06|223.26|222.06|220.82|219.62|665
1581314700000|2020-02-10 06:05:00|223.28|222.08|222.83|221.63|223.33|222.13|222.07|220.87|590
1581315000000|2020-02-10 06:10:00|222.84|221.64|223.04|221.84|223.6|222.4|222.74|221.54|442
1581315300000|2020-02-10 06:15:00|223.09|221.89|224.29|223.09|224.31|223.11|222.84|221.64|492
1581315600000|2020-02-10 06:20:00|224.3|223.1|224.82|223.62|225.2|224|224.3|223.1|440
1581315900000|2020-02-10 06:25:00|224.81|223.61|224.81|223.61|225.56|224.36|224.39|223.19|580
1581316200000|2020-02-10 06:30:00|224.77|223.57|224.74|223.54|225.31|224.11|224.3|223.1|428
1581316500000|2020-02-10 06:35:00|224.73|223.53|224.29|223.09|224.87|223.67|223.54|222.34|496
1581316800000|2020-02-10 06:40:00|224.28|223.08|224.02|222.82|224.53|223.33|223.92|222.72|307
1581317100000|2020-02-10 06:45:00|224|222.8|223.84|222.64|224.18|222.98|223.7|222.5|287
1581317400000|2020-02-10 06:50:00|223.85|222.65|223.6|222.4|223.87|222.67|223.32|222.12|251
1581317700000|2020-02-10 06:55:00|223.61|222.41|223.86|222.66|223.87|222.67|223.26|222.06|252
1581318000000|2020-02-10 07:00:00|223.87|222.67|224.35|223.15|224.55|223.35|223.68|222.48|237
1581318300000|2020-02-10 07:05:00|224.36|223.16|224.16|222.96|224.6|223.4|224.05|222.85|196
1581318600000|2020-02-10 07:10:00|224.17|222.97|224.5|223.3|224.68|223.48|224.12|222.92|178
1581318900000|2020-02-10 07:15:00|224.49|223.29|224.15|222.95|224.49|223.29|223.66|222.46|197
1581319200000|2020-02-10 07:20:00|224.14|222.94|223.93|222.73|224.44|223.24|223.74|222.54|238
1581319500000|2020-02-10 07:25:00|223.96|222.76|224.63|223.43|224.65|223.45|223.85|222.65|184
1581319800000|2020-02-10 07:30:00|224.64|223.44|224.63|223.43|224.66|223.46|224.48|223.28|126
1581320100000|2020-02-10 07:35:00|224.64|223.44|224.8|223.6|224.91|223.71|224.43|223.23|221
1581320400000|2020-02-10 07:40:00|224.78|223.58|225.1|223.9|225.1|223.9|224.6|223.4|192
1581320700000|2020-02-10 07:45:00|225.11|223.91|224.93|223.73|225.13|223.93|224.6|223.4|227
1581321000000|2020-02-10 07:50:00|224.94|223.74|224.64|223.44|224.94|223.74|224.53|223.33|148
1581321300000|2020-02-10 07:55:00|224.65|223.45|224.52|223.32|224.67|223.47|224.46|223.26|214
1581321600000|2020-02-10 08:00:00|224.51|223.31|224.22|223.02|224.65|223.45|224.22|223.02|170
1581321900000|2020-02-10 08:05:00|224.21|223.01|223.74|222.54|224.21|223.01|223.7|222.5|222
1581322200000|2020-02-10 08:10:00|223.73|222.53|223.51|222.31|223.73|222.53|223.34|222.14|147
1581322500000|2020-02-10 08:15:00|223.52|222.32|223.58|222.38|223.81|222.61|223.49|222.29|137
1581322800000|2020-02-10 08:20:00|223.57|222.37|223.41|222.21|223.58|222.38|223.02|221.82|142
1581323100000|2020-02-10 08:25:00|223.42|222.22|222.65|221.45|223.42|222.22|222.65|221.45|214
1581323400000|2020-02-10 08:30:00|222.66|221.46|221.87|220.67|222.72|221.52|221.87|220.67|318
1581323700000|2020-02-10 08:35:00|221.88|220.68|222.21|221.01|222.4|221.2|221.8|220.6|465
1581324000000|2020-02-10 08:40:00|222.2|221|221.45|220.25|222.3|221.1|221.15|219.95|289
1581324300000|2020-02-10 08:45:00|221.46|220.26|221.27|220.07|221.58|220.38|220.74|219.54|424
1581324600000|2020-02-10 08:50:00|221.26|220.06|222.23|221.03|222.23|221.03|221.26|220.06|373
1581324900000|2020-02-10 08:55:00|222.26|221.06|221.8|220.6|222.36|221.16|221.79|220.59|238
1581325200000|2020-02-10 09:00:00|221.83|220.63|220.83|219.63|221.83|220.63|220.7|219.5|408
1581325500000|2020-02-10 09:05:00|220.82|219.62|220.87|219.67|221.05|219.85|220.73|219.53|225
1581325800000|2020-02-10 09:10:00|220.86|219.66|220.1|218.9|220.87|219.67|220.01|218.81|506
1581326100000|2020-02-10 09:15:00|220.09|218.89|220.14|218.94|220.29|219.09|219.59|218.39|388
1581326400000|2020-02-10 09:20:00|220.12|218.92|218.38|217.18|220.14|218.94|218.08|216.88|458
1581326700000|2020-02-10 09:25:00|218.39|217.19|217.74|216.54|218.68|217.48|217.49|216.29|635
1581327000000|2020-02-10 09:30:00|217.75|216.55|218.83|217.63|219.02|217.82|217.72|216.52|634
1581327300000|2020-02-10 09:35:00|218.82|217.62|218.37|217.17|218.98|217.78|217.91|216.71|631
1581327600000|2020-02-10 09:40:00|218.35|217.15|218.74|217.54|219.06|217.86|218.34|217.14|432
1581327900000|2020-02-10 09:45:00|218.75|217.55|219.91|218.71|220.01|218.81|218.74|217.54|356
1581328200000|2020-02-10 09:50:00|219.92|218.72|219.1|217.9|219.93|218.73|219.04|217.84|337
1581328500000|2020-02-10 09:55:00|219.11|217.91|219.49|218.29|219.56|218.36|219.09|217.89|401
1581328800000|2020-02-10 10:00:00|219.5|218.3|219.7|218.5|219.82|218.62|219.26|218.06|369
1581329100000|2020-02-10 10:05:00|219.68|218.48|219.3|218.1|219.69|218.49|219.21|218.01|329
1581329400000|2020-02-10 10:10:00|219.29|218.09|218.81|217.61|219.37|218.17|218.74|217.54|183
1581329700000|2020-02-10 10:15:00|218.8|217.6|218.95|217.75|219.15|217.95|218.61|217.41|155
1581330000000|2020-02-10 10:20:00|218.94|217.74|219.26|218.06|219.39|218.19|218.79|217.59|227
1581330300000|2020-02-10 10:25:00|219.27|218.07|219.34|218.14|219.44|218.24|219.16|217.96|179
1581330600000|2020-02-10 10:30:00|219.33|218.13|219.66|218.46|219.67|218.47|219.16|217.96|116
1581330900000|2020-02-10 10:35:00|219.65|218.45|220.17|218.97|220.17|218.97|219.61|218.41|120
1581331200000|2020-02-10 10:40:00|220.19|218.99|220.47|219.27|220.51|219.31|220.17|218.97|128
1581331500000|2020-02-10 10:45:00|220.48|219.28|220.14|218.94|220.77|219.57|219.99|218.79|266
1581331800000|2020-02-10 10:50:00|220.16|218.96|220.65|219.45|220.72|219.52|220.09|218.89|208
1581332100000|2020-02-10 10:55:00|220.62|219.42|220.57|219.37|220.83|219.63|220.41|219.21|156
1581332400000|2020-02-10 11:00:00|220.58|219.38|220.41|219.21|220.69|219.49|220.37|219.17|184
1581332700000|2020-02-10 11:05:00|220.37|219.17|219.94|218.74|220.41|219.21|219.91|218.71|159
1581333000000|2020-02-10 11:10:00|219.92|218.72|220.09|218.89|220.37|219.17|219.87|218.67|202
1581333300000|2020-02-10 11:15:00|220.08|218.88|219.32|218.12|220.08|218.88|219.31|218.11|329
1581333600000|2020-02-10 11:20:00|219.33|218.13|219.34|218.14|219.62|218.42|219.03|217.83|344
1581333900000|2020-02-10 11:25:00|219.33|218.13|218.52|217.32|219.33|218.13|218.49|217.29|283
1581334200000|2020-02-10 11:30:00|218.51|217.31|218.34|217.14|218.51|217.31|217.68|216.48|458
1581334500000|2020-02-10 11:35:00|218.36|217.16|218.72|217.52|218.79|217.59|218.31|217.11|286
1581334800000|2020-02-10 11:40:00|218.71|217.51|218.7|217.5|218.75|217.55|218.3|217.1|220
1581335100000|2020-02-10 11:45:00|218.69|217.49|218.29|217.09|218.7|217.5|217.85|216.65|284
1581335400000|2020-02-10 11:50:00|218.33|217.13|218.91|217.71|218.95|217.75|218.31|217.11|246
1581335700000|2020-02-10 11:55:00|218.9|217.7|218.92|217.72|218.92|217.72|218.6|217.4|276
1581336000000|2020-02-10 12:00:00|218.93|217.73|218.02|216.82|218.94|217.74|218|216.8|476
1581336300000|2020-02-10 12:05:00|218.03|216.83|218.04|216.84|218.35|217.15|217.98|216.78|401
1581336600000|2020-02-10 12:10:00|218.01|216.81|218.41|217.21|218.54|217.34|217.98|216.78|307
1581336900000|2020-02-10 12:15:00|218.4|217.2|218.83|217.63|218.84|217.64|218.16|216.96|298
1581337200000|2020-02-10 12:20:00|218.84|217.64|219.4|218.2|219.41|218.21|218.77|217.57|249
1581337500000|2020-02-10 12:25:00|219.41|218.21|219.42|218.22|219.45|218.25|219.09|217.89|219
1581337800000|2020-02-10 12:30:00|219.43|218.23|219.45|218.25|219.57|218.37|219.43|218.23|152
1581338100000|2020-02-10 12:35:00|219.42|218.22|219.48|218.28|219.54|218.34|219.19|217.99|131
1581338400000|2020-02-10 12:40:00|219.46|218.26|219.75|218.55|219.76|218.56|219.24|218.04|164
1581338700000|2020-02-10 12:45:00|219.76|218.56|220.08|218.88|220.24|219.04|219.76|218.56|208
1581339000000|2020-02-10 12:50:00|220.07|218.87|220.12|218.92|220.37|219.17|219.83|218.63|277
1581339300000|2020-02-10 12:55:00|220.13|218.93|220.3|219.1|220.43|219.23|219.92|218.72|194
1581339600000|2020-02-10 13:00:00|220.31|219.11|220.67|219.47|220.74|219.54|220.09|218.89|218
1581339900000|2020-02-10 13:05:00|220.66|219.46|220.29|219.09|220.66|219.46|219.98|218.78|286
1581340200000|2020-02-10 13:10:00|220.28|219.08|220.79|219.59|220.84|219.64|220.25|219.05|197
1581340500000|2020-02-10 13:15:00|220.8|219.6|220.79|219.59|220.81|219.61|220.49|219.29|223
1581340800000|2020-02-10 13:20:00|220.8|219.6|220.51|219.31|220.98|219.78|220.45|219.25|124
1581341100000|2020-02-10 13:25:00|220.5|219.3|220.1|218.9|220.55|219.35|219.67|218.47|294
1581341400000|2020-02-10 13:30:00|220.09|218.89|220.12|218.92|220.47|219.27|220.09|218.89|229
1581341700000|2020-02-10 13:35:00|220.13|218.93|220.37|219.17|220.51|219.31|220.03|218.83|172
1581342000000|2020-02-10 13:40:00|220.36|219.16|220.44|219.24|220.52|219.32|220.16|218.96|233
1581342300000|2020-02-10 13:45:00|220.43|219.23|219.9|218.7|220.44|219.24|219.81|218.61|206
1581342600000|2020-02-10 13:50:00|219.91|218.71|220.33|219.13|220.44|219.24|219.9|218.7|246
1581342900000|2020-02-10 13:55:00|220.32|219.12|220.06|218.86|220.33|219.13|219.96|218.76|162
1581343200000|2020-02-10 14:00:00|220.07|218.87|219.87|218.67|220.07|218.87|219.66|218.46|273
1581343500000|2020-02-10 14:05:00|219.86|218.66|220.39|219.19|220.39|219.19|219.86|218.66|225
1581343800000|2020-02-10 14:10:00|220.38|219.18|220.93|219.73|220.95|219.75|220.35|219.15|241
1581344100000|2020-02-10 14:15:00|220.92|219.72|221.15|219.95|221.24|220.04|220.76|219.56|230
1581344400000|2020-02-10 14:20:00|221.16|219.96|221.1|219.9|221.16|219.96|220.85|219.65|246
1581344700000|2020-02-10 14:25:00|221.09|219.89|220.9|219.7|221.09|219.89|220.73|219.53|183
1581345000000|2020-02-10 14:30:00|220.89|219.69|220.91|219.71|220.99|219.79|220.77|219.57|153
1581345300000|2020-02-10 14:35:00|220.94|219.74|222.07|220.87|222.08|220.88|220.94|219.74|272
1581345600000|2020-02-10 14:40:00|222.08|220.88|222.78|221.58|222.84|221.64|222.02|220.82|248
1581345900000|2020-02-10 14:45:00|222.8|221.6|223.83|222.63|223.83|222.63|222.8|221.6|242
1581346200000|2020-02-10 14:50:00|223.85|222.65|223.93|222.73|223.95|222.75|223.43|222.23|193
1581346500000|2020-02-10 14:55:00|223.94|222.74|223.83|222.63|224.19|222.99|223.53|222.33|319
1581346800000|2020-02-10 15:00:00|223.84|222.64|224.08|222.88|224.08|222.88|223.72|222.52|222
1581347100000|2020-02-10 15:05:00|224.09|222.89|225.04|223.84|225.3|224.1|224.08|222.88|369
1581347400000|2020-02-10 15:10:00|225.05|223.85|225.02|223.82|225.18|223.98|224.9|223.7|245
1581347700000|2020-02-10 15:15:00|225|223.8|225.45|224.25|225.65|224.45|225|223.8|177
1581348000000|2020-02-10 15:20:00|225.46|224.26|225.01|223.81|225.5|224.3|224.71|223.51|301
1581348300000|2020-02-10 15:25:00|225.03|223.83|225.04|223.84|225.05|223.85|224.7|223.5|205
1581348600000|2020-02-10 15:30:00|225.07|223.87|225.11|223.91|225.29|224.09|224.98|223.78|222
1581348900000|2020-02-10 15:35:00|225.1|223.9|224.56|223.36|225.17|223.97|224.53|223.33|272
1581349200000|2020-02-10 15:40:00|224.57|223.37|223.89|222.69|224.61|223.41|223.89|222.69|268
1581349500000|2020-02-10 15:45:00|223.86|222.66|224.22|223.02|224.29|223.09|223.85|222.65|188
1581349800000|2020-02-10 15:50:00|224.23|223.03|224.8|223.6|224.86|223.66|224.23|223.03|134
1581350100000|2020-02-10 15:55:00|224.81|223.61|224.12|222.92|224.81|223.61|224.07|222.87|214
1581350400000|2020-02-10 16:00:00|224.11|222.91|224.16|222.96|224.57|223.37|223.91|222.71|293
1581350700000|2020-02-10 16:05:00|224.17|222.97|223.58|222.38|224.19|222.99|223.39|222.19|386
1581351000000|2020-02-10 16:10:00|223.56|222.36|224.74|223.54|224.9|223.7|223.54|222.34|287
1581351300000|2020-02-10 16:15:00|224.76|223.56|224.44|223.24|224.81|223.61|224.27|223.07|312
1581351600000|2020-02-10 16:20:00|224.43|223.23|223.99|222.79|224.68|223.48|223.84|222.64|349
1581351900000|2020-02-10 16:25:00|223.98|222.78|224.46|223.26|224.5|223.3|223.89|222.69|240
1581352200000|2020-02-10 16:30:00|224.47|223.27|224.46|223.26|224.53|223.33|224.14|222.94|266
1581352500000|2020-02-10 16:35:00|224.47|223.27|223.96|222.76|224.55|223.35|223.95|222.75|159
1581352800000|2020-02-10 16:40:00|223.97|222.77|223.17|221.97|223.97|222.77|223.01|221.81|205
1581353100000|2020-02-10 16:45:00|223.16|221.96|222.64|221.44|223.16|221.96|221.98|220.78|418
1581353400000|2020-02-10 16:50:00|222.61|221.41|222.24|221.04|222.67|221.47|221.87|220.67|273
1581353700000|2020-02-10 16:55:00|222.25|221.05|222.35|221.15|222.65|221.45|222.05|220.85|323
1581354000000|2020-02-10 17:00:00|222.34|221.14|221.83|220.63|222.91|221.71|221.49|220.29|439
1581354300000|2020-02-10 17:05:00|221.82|220.62|222.14|220.94|222.14|220.94|221.71|220.51|290
1581354600000|2020-02-10 17:10:00|222.19|220.99|222.43|221.23|222.45|221.25|221.92|220.72|288
1581354900000|2020-02-10 17:15:00|222.44|221.24|222.81|221.61|222.91|221.71|222.43|221.23|286
1581355200000|2020-02-10 17:20:00|222.83|221.63|222.33|221.13|222.86|221.66|222.28|221.08|316
1581355500000|2020-02-10 17:25:00|222.32|221.12|222.39|221.19|222.48|221.28|222.09|220.89|228
1581355800000|2020-02-10 17:30:00|222.37|221.17|222.09|220.89|222.59|221.39|222.09|220.89|282
1581356100000|2020-02-10 17:35:00|222.08|220.88|222.76|221.56|222.82|221.62|222.04|220.84|240
1581356400000|2020-02-10 17:40:00|222.77|221.57|222.81|221.61|222.97|221.77|222.69|221.49|254
1581356700000|2020-02-10 17:45:00|222.8|221.6|223.48|222.28|223.64|222.44|222.79|221.59|344
1581357000000|2020-02-10 17:50:00|223.45|222.25|223.69|222.49|223.79|222.59|223.42|222.22|244
1581357300000|2020-02-10 17:55:00|223.68|222.48|223.47|222.27|223.7|222.5|223.23|222.03|268
1581357600000|2020-02-10 18:00:00|223.48|222.28|223.72|222.52|223.77|222.57|223.47|222.27|199
1581357900000|2020-02-10 18:05:00|223.73|222.53|223.79|222.59|224.15|222.95|223.7|222.5|164
1581358200000|2020-02-10 18:10:00|223.78|222.58|223.47|222.27|223.99|222.79|223.38|222.18|176
1581358500000|2020-02-10 18:15:00|223.45|222.25|222.87|221.67|223.47|222.27|222.81|221.61|199
1581358800000|2020-02-10 18:20:00|222.86|221.66|222.81|221.61|222.88|221.68|222.68|221.48|104
1581359100000|2020-02-10 18:25:00|222.82|221.62|222.61|221.41|223.01|221.81|222.6|221.4|134
1581359400000|2020-02-10 18:30:00|222.62|221.42|222.72|221.52|222.84|221.64|222.58|221.38|138
1581359700000|2020-02-10 18:35:00|222.71|221.51|222.41|221.21|222.71|221.51|222.16|220.96|165
1581360000000|2020-02-10 18:40:00|222.4|221.2|222.34|221.14|222.43|221.23|222|220.8|216
1581360300000|2020-02-10 18:45:00|222.37|221.17|222.16|220.96|222.54|221.34|222.11|220.91|143
1581360600000|2020-02-10 18:50:00|222.15|220.95|221.77|220.57|222.16|220.96|221.75|220.55|132
1581360900000|2020-02-10 18:55:00|221.78|220.58|222.24|221.04|222.25|221.05|221.7|220.5|269
1581361200000|2020-02-10 19:00:00|222.23|221.03|222.23|221.03|222.32|221.12|221.96|220.76|139
1581361500000|2020-02-10 19:05:00|222.24|221.04|222.52|221.32|222.53|221.33|222.23|221.03|125
1581361800000|2020-02-10 19:10:00|222.53|221.33|222.49|221.29|222.63|221.43|222.43|221.23|163
1581362100000|2020-02-10 19:15:00|222.5|221.3|222.43|221.23|222.51|221.31|222.27|221.07|161
1581362400000|2020-02-10 19:20:00|222.42|221.22|222.74|221.54|223|221.8|222.42|221.22|137
1581362700000|2020-02-10 19:25:00|222.75|221.55|222.19|220.99|222.75|221.55|222.17|220.97|150
1581363000000|2020-02-10 19:30:00|222.18|220.98|221.89|220.69|222.2|221|221.79|220.59|198
1581363300000|2020-02-10 19:35:00|221.9|220.7|221.22|220.02|221.9|220.7|221.22|220.02|214
1581363600000|2020-02-10 19:40:00|221.23|220.03|221.78|220.58|221.79|220.59|220.95|219.75|338
1581363900000|2020-02-10 19:45:00|221.77|220.57|221.97|220.77|222.03|220.83|221.75|220.55|131
1581364200000|2020-02-10 19:50:00|221.95|220.75|221.53|220.33|221.97|220.77|221.53|220.33|152
1581364500000|2020-02-10 19:55:00|221.52|220.32|221.4|220.2|221.66|220.46|221.39|220.19|103
1581364800000|2020-02-10 20:00:00|221.39|220.19|221.92|220.72|221.92|220.72|221.39|220.19|156
1581365100000|2020-02-10 20:05:00|221.94|220.74|221.99|220.79|222.16|220.96|221.81|220.61|131
1581365400000|2020-02-10 20:10:00|221.98|220.78|221.86|220.66|221.98|220.78|221.75|220.55|79
1581365700000|2020-02-10 20:15:00|221.85|220.65|222.01|220.81|222.08|220.88|221.82|220.62|52
1581366000000|2020-02-10 20:20:00|221.99|220.79|222.68|221.48|222.76|221.56|221.98|220.78|126
1581366300000|2020-02-10 20:25:00|222.69|221.49|222.38|221.18|222.76|221.56|222.33|221.13|160
1581366600000|2020-02-10 20:30:00|222.37|221.17|222.96|221.76|222.96|221.76|222.31|221.11|162
1581366900000|2020-02-10 20:35:00|223.01|221.81|223.27|222.07|223.31|222.11|222.74|221.54|201
1581367200000|2020-02-10 20:40:00|223.26|222.06|223.25|222.05|223.47|222.27|223.14|221.94|252
1581367500000|2020-02-10 20:45:00|223.24|222.04|223.38|222.18|223.4|222.2|223.01|221.81|173
1581367800000|2020-02-10 20:50:00|223.37|222.17|223.38|222.18|223.42|222.22|223.32|222.12|80
1581368100000|2020-02-10 20:55:00|223.37|222.17|223.36|222.16|223.44|222.24|223.29|222.09|102
1581368400000|2020-02-10 21:00:00|223.35|222.15|223.28|222.08|223.49|222.29|223.26|222.06|106
1581368700000|2020-02-10 21:05:00|223.27|222.07|223.22|222.02|223.31|222.11|223.18|221.98|55
1581369000000|2020-02-10 21:10:00|223.19|221.99|222.9|221.7|223.19|221.99|222.67|221.47|192
1581369300000|2020-02-10 21:15:00|222.88|221.68|222.27|221.07|222.88|221.68|222.26|221.06|123
1581369600000|2020-02-10 21:20:00|222.23|221.03|222.5|221.3|222.83|221.63|222.19|220.99|214
1581369900000|2020-02-10 21:25:00|222.49|221.29|222.41|221.21|222.49|221.29|222.21|221.01|139
1581370200000|2020-02-10 21:30:00|222.4|221.2|222.58|221.38|222.8|221.6|222.37|221.17|152
1581370500000|2020-02-10 21:35:00|222.59|221.39|222.46|221.26|222.62|221.42|222.42|221.22|89
1581370800000|2020-02-10 21:40:00|222.47|221.27|222.44|221.24|222.47|221.27|222.4|221.2|44
1581371100000|2020-02-10 21:45:00|222.43|221.23|222.39|221.19|222.47|221.27|222.39|221.19|34
1581371400000|2020-02-10 21:50:00|222.4|221.2|222.5|221.3|222.54|221.34|222.32|221.12|119
1581371700000|2020-02-10 21:55:00|222.49|221.29|223.16|221.96|223.16|221.96|222.49|221.29|143
1581372000000|2020-02-10 22:00:00|223.17|221.97|223.31|222.11|223.32|222.12|223.12|221.92|104
1581372300000|2020-02-10 22:05:00|223.35|222.15|223.15|221.95|223.35|222.15|222.52|221.32|377
1581372600000|2020-02-10 22:10:00|223.16|221.96|223.11|221.91|223.18|221.98|223.11|221.91|35
1581372900000|2020-02-10 22:15:00|223.1|221.9|222.91|221.71|223.12|221.92|222.9|221.7|49
1581373200000|2020-02-10 22:20:00|222.89|221.69|222.75|221.55|222.89|221.69|222.73|221.53|61
1581373500000|2020-02-10 22:25:00|222.74|221.54|222.55|221.35|222.75|221.55|222.54|221.34|36
1581373800000|2020-02-10 22:30:00|222.54|221.34|222.4|221.2|222.54|221.34|222.4|221.2|26
1581374100000|2020-02-10 22:35:00|222.41|221.21|222.38|221.18|222.44|221.24|222.38|221.18|50
1581374400000|2020-02-10 22:40:00|222.37|221.17|222.35|221.15|222.48|221.28|222.33|221.13|124
1581374700000|2020-02-10 22:45:00|222.34|221.14|223.68|222.48|223.79|222.59|222.3|221.1|208
1581375000000|2020-02-10 22:50:00|223.64|222.44|223.88|222.68|224.18|222.98|223.64|222.44|200
1581375300000|2020-02-10 22:55:00|223.87|222.67|223.92|222.72|223.93|222.73|223.87|222.67|68
1581375600000|2020-02-10 23:00:00|223.93|222.73|224.64|223.44|224.66|223.46|223.93|222.73|241
1581375900000|2020-02-10 23:05:00|224.65|223.45|224.79|223.59|224.79|223.59|224.64|223.44|88
1581376200000|2020-02-10 23:10:00|224.76|223.56|224.65|223.45|224.83|223.63|224.58|223.38|72
1581376500000|2020-02-10 23:15:00|224.67|223.47|225.2|224|225.21|224.01|224.63|223.43|242
1581376800000|2020-02-10 23:20:00|225.21|224.01|224.82|223.62|225.29|224.09|224.69|223.49|175
1581377100000|2020-02-10 23:25:00|224.84|223.64|225.13|223.93|225.51|224.31|224.83|223.63|283
1581377400000|2020-02-10 23:30:00|225.14|223.94|225.47|224.27|225.52|224.32|225.1|223.9|198
1581377700000|2020-02-10 23:35:00|225.46|224.26|224.83|223.63|225.47|224.27|224.78|223.58|170
1581378000000|2020-02-10 23:40:00|224.84|223.64|224.72|223.52|225.23|224.03|224.69|223.49|304
1581378300000|2020-02-10 23:45:00|224.73|223.53|224.74|223.54|224.99|223.79|224.67|223.47|226
1581378600000|2020-02-10 23:50:00|224.75|223.55|224.22|223.02|224.79|223.59|224.17|222.97|183
1581378900000|2020-02-10 23:55:00|224.21|223.01|223.58|222.38|224.29|223.09|223.56|222.36|158
1581379200000|2020-02-11 00:00:00|223.5|222.3|223.24|222.04|224.09|222.89|223.2|222|292
1581379500000|2020-02-11 00:05:00|223.22|222.02|223.27|222.07|223.38|222.18|223.06|221.86|280
1581379800000|2020-02-11 00:10:00|223.28|222.08|223.42|222.22|223.55|222.35|223.25|222.05|157
1581380100000|2020-02-11 00:15:00|223.4|222.2|222.54|221.34|223.4|222.2|222.54|221.34|238
1581380400000|2020-02-11 00:20:00|222.56|221.36|221.99|220.79|222.56|221.36|221.56|220.36|545
1581380700000|2020-02-11 00:25:00|222.01|220.81|221.36|220.16|222.24|221.04|221.3|220.1|292
1581381000000|2020-02-11 00:30:00|221.34|220.14|220.81|219.61|221.34|220.14|220.27|219.07|586
1581381300000|2020-02-11 00:35:00|220.8|219.6|221.71|220.51|221.71|220.51|220.44|219.24|464
1581381600000|2020-02-11 00:40:00|221.72|220.52|221.72|220.52|221.9|220.7|221.37|220.17|316
1581381900000|2020-02-11 00:45:00|221.71|220.51|221.74|220.54|221.81|220.61|221.3|220.1|229
1581382200000|2020-02-11 00:50:00|221.73|220.53|221.07|219.87|221.73|220.53|221|219.8|189
1581382500000|2020-02-11 00:55:00|221.08|219.88|220.94|219.74|221.18|219.98|220.92|219.72|236
1581382800000|2020-02-11 01:00:00|220.91|219.71|220.67|219.47|221.56|220.36|220.53|219.33|393
1581383100000|2020-02-11 01:05:00|220.64|219.44|220.92|219.72|220.99|219.79|220.56|219.36|296
1581383400000|2020-02-11 01:10:00|220.91|219.71|220.13|218.93|220.93|219.73|220.07|218.87|271
1581383700000|2020-02-11 01:15:00|220.12|218.92|219.3|218.1|220.13|218.93|219.26|218.06|338
1581384000000|2020-02-11 01:20:00|219.31|218.11|220.14|218.94|220.25|219.05|219.24|218.04|316
1581384300000|2020-02-11 01:25:00|220.13|218.93|221.05|219.85|221.1|219.9|220.13|218.93|425
1581384600000|2020-02-11 01:30:00|221.04|219.84|220.71|219.51|221.06|219.86|220.3|219.1|345
1581384900000|2020-02-11 01:35:00|220.7|219.5|220.66|219.46|221.11|219.91|220.58|219.38|324
1581385200000|2020-02-11 01:40:00|220.63|219.43|221.36|220.16|221.36|220.16|220.57|219.37|340
1581385500000|2020-02-11 01:45:00|221.37|220.17|221.36|220.16|221.38|220.18|221.08|219.88|182
1581385800000|2020-02-11 01:50:00|221.35|220.15|221.51|220.31|221.54|220.34|221.28|220.08|210
1581386100000|2020-02-11 01:55:00|221.5|220.3|220.97|219.77|221.51|220.31|220.89|219.69|329
1581386400000|2020-02-11 02:00:00|220.98|219.78|220.99|219.79|221.23|220.03|220.85|219.65|287
1581386700000|2020-02-11 02:05:00|221|219.8|221.31|220.11|221.31|220.11|220.96|219.76|239
1581387000000|2020-02-11 02:10:00|221.32|220.12|221.57|220.37|221.58|220.38|221.31|220.11|71
1581387300000|2020-02-11 02:15:00|221.58|220.38|220.85|219.65|221.59|220.39|220.84|219.64|256
1581387600000|2020-02-11 02:20:00|220.86|219.66|220.75|219.55|220.86|219.66|220.35|219.15|317
1581387900000|2020-02-11 02:25:00|220.74|219.54|221.02|219.82|221.14|219.94|220.74|219.54|199
1581388200000|2020-02-11 02:30:00|221.01|219.81|220.47|219.27|221.01|219.81|220.42|219.22|184
1581388500000|2020-02-11 02:35:00|220.49|219.29|219.85|218.65|220.5|219.3|219.85|218.65|177
1581388800000|2020-02-11 02:40:00|219.86|218.66|219.88|218.68|219.95|218.75|219.36|218.16|242
1581389100000|2020-02-11 02:45:00|219.89|218.69|220.25|219.05|220.28|219.08|219.8|218.6|225
1581389400000|2020-02-11 02:50:00|220.26|219.06|220.16|218.96|220.3|219.1|220.14|218.94|41
1581389700000|2020-02-11 02:55:00|220.08|218.88|219.74|218.54|220.11|218.91|219.47|218.27|184
1581390000000|2020-02-11 03:00:00|219.72|218.52|219.32|218.12|219.72|218.52|219.32|218.12|159
1581390300000|2020-02-11 03:05:00|219.33|218.13|219.41|218.21|219.5|218.3|218.99|217.79|285
1581390600000|2020-02-11 03:10:00|219.42|218.22|220.05|218.85|220.11|218.91|219.3|218.1|230
1581390900000|2020-02-11 03:15:00|220.06|218.86|219.7|218.5|220.26|219.06|219.64|218.44|257
1581391200000|2020-02-11 03:20:00|219.69|218.49|220.11|218.91|220.26|219.06|219.57|218.37|260
1581391500000|2020-02-11 03:25:00|220.14|218.94|220.24|219.04|220.3|219.1|220.12|218.92|200
1581391800000|2020-02-11 03:30:00|220.25|219.05|220.46|219.26|220.76|219.56|220.25|219.05|186
1581392100000|2020-02-11 03:35:00|220.45|219.25|219.6|218.4|220.47|219.27|219.59|218.39|252
1581392400000|2020-02-11 03:40:00|219.59|218.39|219.43|218.23|219.63|218.43|219.42|218.22|219
1581392700000|2020-02-11 03:45:00|219.42|218.22|219.5|218.3|219.59|218.39|219.31|218.11|286
1581393000000|2020-02-11 03:50:00|219.51|218.31|219.34|218.14|219.53|218.33|219.13|217.93|251
1581393300000|2020-02-11 03:55:00|219.32|218.12|219.38|218.18|219.63|218.43|219.3|218.1|251
1581393600000|2020-02-11 04:00:00|219.39|218.19|219.16|217.96|219.4|218.2|218.94|217.74|284
1581393900000|2020-02-11 04:05:00|219.15|217.95|219.85|218.65|219.99|218.79|218.88|217.68|320
1581394200000|2020-02-11 04:10:00|219.84|218.64|219.94|218.74|220.05|218.85|219.81|218.61|262
1581394500000|2020-02-11 04:15:00|219.92|218.72|219.75|218.55|220.02|218.82|219.68|218.48|177
1581394800000|2020-02-11 04:20:00|219.74|218.54|219.61|218.41|219.91|218.71|219.6|218.4|228
1581395100000|2020-02-11 04:25:00|219.63|218.43|219.74|218.54|219.82|218.62|219.61|218.41|133
1581395400000|2020-02-11 04:30:00|219.75|218.55|219.4|218.2|219.78|218.58|219.4|218.2|78
1581395700000|2020-02-11 04:35:00|219.44|218.24|219.02|217.82|219.44|218.24|218.95|217.75|117
1581396000000|2020-02-11 04:40:00|219.01|217.81|218.8|217.6|219.01|217.81|218.77|217.57|150
1581396300000|2020-02-11 04:45:00|218.75|217.55|218.81|217.61|218.99|217.79|218.72|217.52|227
1581396600000|2020-02-11 04:50:00|218.79|217.59|219.05|217.85|219.07|217.87|218.52|217.32|97
1581396900000|2020-02-11 04:55:00|219.03|217.83|219.02|217.82|219.21|218.01|218.89|217.69|228
1581397200000|2020-02-11 05:00:00|219.03|217.83|219.42|218.22|219.44|218.24|219.03|217.83|106
1581397500000|2020-02-11 05:05:00|219.4|218.2|219.46|218.26|219.47|218.27|219.18|217.98|155
1581397800000|2020-02-11 05:10:00|219.44|218.24|219.53|218.33|219.79|218.59|219.44|218.24|161
1581398100000|2020-02-11 05:15:00|219.52|218.32|219.76|218.56|219.81|218.61|219.43|218.23|156
1581398400000|2020-02-11 05:20:00|219.75|218.55|219.67|218.47|219.98|218.78|219.67|218.47|234
1581398700000|2020-02-11 05:25:00|219.66|218.46|220.48|219.28|220.48|219.28|219.65|218.45|168
1581399000000|2020-02-11 05:30:00|220.49|219.29|220.85|219.65|221.06|219.86|220.49|219.29|417
1581399300000|2020-02-11 05:35:00|220.87|219.67|220.39|219.19|220.98|219.78|220.37|219.17|224
1581399600000|2020-02-11 05:40:00|220.4|219.2|220.38|219.18|220.52|219.32|220.08|218.88|216
1581399900000|2020-02-11 05:45:00|220.39|219.19|220.05|218.85|220.47|219.27|219.99|218.79|175
1581400200000|2020-02-11 05:50:00|220.04|218.84|219.73|218.53|220.05|218.85|219.67|218.47|167
1581400500000|2020-02-11 05:55:00|219.74|218.54|219.79|218.59|220.11|218.91|219.64|218.44|213
1581400800000|2020-02-11 06:00:00|219.8|218.6|219.72|218.52|220.07|218.87|219.66|218.46|137
1581401100000|2020-02-11 06:05:00|219.71|218.51|219.44|218.24|219.71|218.51|219.43|218.23|99
1581401400000|2020-02-11 06:10:00|219.45|218.25|219.81|218.61|219.84|218.64|219.44|218.24|109
1581401700000|2020-02-11 06:15:00|219.83|218.63|219.61|218.41|220.12|218.92|219.6|218.4|129
1581402000000|2020-02-11 06:20:00|219.63|218.43|219.45|218.25|219.65|218.45|219.36|218.16|73
1581402300000|2020-02-11 06:25:00|219.44|218.24|219.52|218.32|219.58|218.38|219.34|218.14|109
1581402600000|2020-02-11 06:30:00|219.53|218.33|219.96|218.76|220.25|219.05|219.51|218.31|197
1581402900000|2020-02-11 06:35:00|219.97|218.77|219.69|218.49|220|218.8|219.62|218.42|194
1581403200000|2020-02-11 06:40:00|219.68|218.48|219.73|218.53|219.83|218.63|219.6|218.4|101
1581403500000|2020-02-11 06:45:00|219.72|218.52|220.36|219.16|220.48|219.28|219.72|218.52|200
1581403800000|2020-02-11 06:50:00|220.34|219.14|221.17|219.97|221.17|219.97|220.29|219.09|222
1581404100000|2020-02-11 06:55:00|221.16|219.96|220.3|219.1|221.17|219.97|220.3|219.1|143
1581404400000|2020-02-11 07:00:00|220.32|219.12|220.52|219.32|220.52|219.32|220.21|219.01|92
1581404700000|2020-02-11 07:05:00|220.53|219.33|220.38|219.18|220.65|219.45|220.38|219.18|118
1581405000000|2020-02-11 07:10:00|220.37|219.17|219.89|218.69|220.4|219.2|219.85|218.65|161
1581405300000|2020-02-11 07:15:00|219.88|218.68|219.85|218.65|219.95|218.75|219.73|218.53|119
1581405600000|2020-02-11 07:20:00|219.87|218.67|220.15|218.95|220.16|218.96|219.87|218.67|52
1581405900000|2020-02-11 07:25:00|220.14|218.94|219.74|218.54|220.14|218.94|219.72|218.52|97
1581406200000|2020-02-11 07:30:00|219.73|218.53|219.84|218.64|219.95|218.75|219.73|218.53|73
1581406500000|2020-02-11 07:35:00|219.83|218.63|219.13|217.93|219.83|218.63|219.13|217.93|208
1581406800000|2020-02-11 07:40:00|219.12|217.92|219.5|218.3|219.51|218.31|218.98|217.78|195
1581407100000|2020-02-11 07:45:00|219.49|218.29|219.27|218.07|219.53|218.33|219.25|218.05|108
1581407400000|2020-02-11 07:50:00|219.28|218.08|219.23|218.03|219.31|218.11|219.13|217.93|132
1581407700000|2020-02-11 07:55:00|219.24|218.04|219.04|217.84|219.32|218.12|218.76|217.56|208
1581408000000|2020-02-11 08:00:00|219.03|217.83|219.4|218.2|219.41|218.21|218.78|217.58|222
1581408300000|2020-02-11 08:05:00|219.43|218.23|219.25|218.05|219.48|218.28|219.24|218.04|106
1581408600000|2020-02-11 08:10:00|219.27|218.07|219.13|217.93|219.32|218.12|219.12|217.92|47
1581408900000|2020-02-11 08:15:00|219.11|217.91|219.26|218.06|219.28|218.08|218.94|217.74|88
1581409200000|2020-02-11 08:20:00|219.28|218.08|219.28|218.08|219.34|218.14|219.2|218|119
1581409500000|2020-02-11 08:25:00|219.29|218.09|219.36|218.16|219.37|218.17|219.21|218.01|76
1581409800000|2020-02-11 08:30:00|219.35|218.15|219.19|217.99|219.36|218.16|219.19|217.99|59
1581410100000|2020-02-11 08:35:00|219.2|218|219.65|218.45|219.7|218.5|218.88|217.68|205
1581410400000|2020-02-11 08:40:00|219.63|218.43|220.06|218.86|220.11|218.91|219.62|218.42|218
1581410700000|2020-02-11 08:45:00|220.05|218.85|219.91|218.71|220.1|218.9|219.81|218.61|76
1581411000000|2020-02-11 08:50:00|219.93|218.73|220.61|219.41|220.62|219.42|219.93|218.73|166
1581411300000|2020-02-11 08:55:00|220.64|219.44|221.01|219.81|221.04|219.84|220.57|219.37|151
1581411600000|2020-02-11 09:00:00|221.04|219.84|221.69|220.49|222.03|220.83|221.04|219.84|311
1581411900000|2020-02-11 09:05:00|221.67|220.47|221.32|220.12|221.68|220.48|221.23|220.03|175
1581412200000|2020-02-11 09:10:00|221.31|220.11|220.98|219.78|221.31|220.11|220.88|219.68|228
1581412500000|2020-02-11 09:15:00|220.97|219.77|220.85|219.65|220.99|219.79|220.62|219.42|125
1581412800000|2020-02-11 09:20:00|220.88|219.68|221.33|220.13|221.46|220.26|220.88|219.68|237
1581413100000|2020-02-11 09:25:00|221.36|220.16|222.51|221.31|222.52|221.32|221.36|220.16|270
1581413400000|2020-02-11 09:30:00|222.5|221.3|222.27|221.07|222.8|221.6|222.25|221.05|223
1581413700000|2020-02-11 09:35:00|222.26|221.06|222.36|221.16|222.4|221.2|222.12|220.92|140
1581414000000|2020-02-11 09:40:00|222.37|221.17|221.74|220.54|222.37|221.17|221.74|220.54|188
1581414300000|2020-02-11 09:45:00|221.75|220.55|221.56|220.36|221.75|220.55|221.45|220.25|80
1581414600000|2020-02-11 09:50:00|221.6|220.4|221.69|220.49|221.94|220.74|221.56|220.36|179
1581414900000|2020-02-11 09:55:00|221.7|220.5|221.78|220.58|221.86|220.66|221.7|220.5|84
1581415200000|2020-02-11 10:00:00|221.79|220.59|221.52|220.32|221.79|220.59|221.32|220.12|118
1581415500000|2020-02-11 10:05:00|221.54|220.34|221.37|220.17|221.54|220.34|221.28|220.08|100
1581415800000|2020-02-11 10:10:00|221.36|220.16|221.03|219.83|221.37|220.17|221.03|219.83|100
1581416100000|2020-02-11 10:15:00|221.02|219.82|221.33|220.13|221.33|220.13|220.75|219.55|149
1581416400000|2020-02-11 10:20:00|221.35|220.15|221.35|220.15|221.52|220.32|221.33|220.13|102
1581416700000|2020-02-11 10:25:00|221.33|220.13|221.51|220.31|221.51|220.31|221.16|219.96|220
1581417000000|2020-02-11 10:30:00|221.53|220.33|221.73|220.53|221.93|220.73|221.52|220.32|173
1581417300000|2020-02-11 10:35:00|221.74|220.54|222.04|220.84|222.08|220.88|221.73|220.53|92
1581417600000|2020-02-11 10:40:00|222.06|220.86|222.05|220.85|222.06|220.86|221.86|220.66|245
1581417900000|2020-02-11 10:45:00|222.04|220.84|222.13|220.93|222.18|220.98|221.7|220.5|175
1581418200000|2020-02-11 10:50:00|222.15|220.95|222.23|221.03|222.72|221.52|222.15|220.95|294
1581418500000|2020-02-11 10:55:00|222.22|221.02|221.71|220.51|222.26|221.06|221.7|220.5|196
1581418800000|2020-02-11 11:00:00|221.73|220.53|222.15|220.95|222.15|220.95|221.72|220.52|116
1581419100000|2020-02-11 11:05:00|222.17|220.97|222.08|220.88|222.22|221.02|222.02|220.82|104
1581419400000|2020-02-11 11:10:00|222.07|220.87|222.14|220.94|222.35|221.15|222.02|220.82|146
1581419700000|2020-02-11 11:15:00|222.13|220.93|221.78|220.58|222.15|220.95|221.77|220.57|133
1581420000000|2020-02-11 11:20:00|221.79|220.59|222.03|220.83|222.05|220.85|221.79|220.59|161
1581420300000|2020-02-11 11:25:00|222.04|220.84|222.38|221.18|222.44|221.24|222.03|220.83|103
1581420600000|2020-02-11 11:30:00|222.37|221.17|222.16|220.96|222.37|221.17|222.08|220.88|71
1581420900000|2020-02-11 11:35:00|222.15|220.95|222.31|221.11|222.36|221.16|222.14|220.94|104
1581421200000|2020-02-11 11:40:00|222.32|221.12|222.77|221.57|223.08|221.88|222.31|221.11|293
1581421500000|2020-02-11 11:45:00|222.76|221.56|222.45|221.25|222.77|221.57|222.42|221.22|186
1581421800000|2020-02-11 11:50:00|222.44|221.24|222.96|221.76|223.04|221.84|222.42|221.22|216
1581422100000|2020-02-11 11:55:00|222.97|221.77|223.36|222.16|223.51|222.31|222.93|221.73|139
1581422400000|2020-02-11 12:00:00|223.35|222.15|223.42|222.22|223.42|222.22|222.94|221.74|169
1581422700000|2020-02-11 12:05:00|223.41|222.21|223.7|222.5|223.99|222.79|223.39|222.19|188
1581423000000|2020-02-11 12:10:00|223.72|222.52|224.51|223.31|224.52|223.32|223.72|222.52|122
1581423300000|2020-02-11 12:15:00|224.56|223.36|224.71|223.51|224.9|223.7|224.27|223.07|211
1581423600000|2020-02-11 12:20:00|224.7|223.5|224.72|223.52|224.86|223.66|224.41|223.21|191
1581423900000|2020-02-11 12:25:00|224.73|223.53|224.11|222.91|224.78|223.58|224.11|222.91|222
1581424200000|2020-02-11 12:30:00|224.1|222.9|224.56|223.36|224.77|223.57|224.1|222.9|185
1581424500000|2020-02-11 12:35:00|224.55|223.35|224.68|223.48|224.76|223.56|224.43|223.23|182
1581424800000|2020-02-11 12:40:00|224.69|223.49|224.37|223.17|224.69|223.49|224.36|223.16|120
1581425100000|2020-02-11 12:45:00|224.38|223.18|224.6|223.4|224.61|223.41|224.23|223.03|153
1581425400000|2020-02-11 12:50:00|224.61|223.41|224.44|223.24|224.7|223.5|224.44|223.24|83
1581425700000|2020-02-11 12:55:00|224.41|223.21|224.02|222.82|224.41|223.21|224.02|222.82|84
1581426000000|2020-02-11 13:00:00|224.03|222.83|223.78|222.58|224.27|223.07|223.78|222.58|106
1581426300000|2020-02-11 13:05:00|223.77|222.57|223.82|222.62|224.25|223.05|223.75|222.55|201
1581426600000|2020-02-11 13:10:00|223.81|222.61|224.3|223.1|224.3|223.1|223.79|222.59|160
1581426900000|2020-02-11 13:15:00|224.29|223.09|224.52|223.32|224.55|223.35|224.21|223.01|119
1581427200000|2020-02-11 13:20:00|224.51|223.31|224.5|223.3|224.61|223.41|224.47|223.27|98
1581427500000|2020-02-11 13:25:00|224.49|223.29|224.35|223.15|224.49|223.29|224.24|223.04|107
1581427800000|2020-02-11 13:30:00|224.36|223.16|224.61|223.41|224.62|223.42|224.35|223.15|40
1581428100000|2020-02-11 13:35:00|224.62|223.42|225.04|223.84|225.05|223.85|224.62|223.42|166
1581428400000|2020-02-11 13:40:00|225.05|223.85|224.99|223.79|225.21|224.01|224.9|223.7|199
1581428700000|2020-02-11 13:45:00|224.98|223.78|224.86|223.66|225.18|223.98|224.85|223.65|143
1581429000000|2020-02-11 13:50:00|224.85|223.65|224.14|222.94|224.86|223.66|223.92|222.72|188
1581429300000|2020-02-11 13:55:00|224.15|222.95|224.18|222.98|224.41|223.21|223.82|222.62|262
1581429600000|2020-02-11 14:00:00|224.17|222.97|224.41|223.21|224.43|223.23|224.05|222.85|157
1581429900000|2020-02-11 14:05:00|224.4|223.2|224.48|223.28|224.57|223.37|224.31|223.11|209
1581430200000|2020-02-11 14:10:00|224.47|223.27|224.82|223.62|224.87|223.67|224.43|223.23|218
1581430500000|2020-02-11 14:15:00|224.83|223.63|224.76|223.56|224.92|223.72|224.66|223.46|236
1581430800000|2020-02-11 14:20:00|224.77|223.57|224.64|223.44|224.78|223.58|224.58|223.38|177
1581431100000|2020-02-11 14:25:00|224.63|223.43|224.35|223.15|224.64|223.44|224.34|223.14|107
1581431400000|2020-02-11 14:30:00|224.34|223.14|224.03|222.83|224.34|223.14|224.03|222.83|161
1581431700000|2020-02-11 14:35:00|224.02|222.82|224.18|222.98|224.3|223.1|223.97|222.77|161
1581432000000|2020-02-11 14:40:00|224.19|222.99|224.06|222.86|224.22|223.02|224.03|222.83|91
1581432300000|2020-02-11 14:45:00|224.05|222.85|223.77|222.57|224.1|222.9|223.62|222.42|165
1581432600000|2020-02-11 14:50:00|223.76|222.56|223.27|222.07|223.81|222.61|223.23|222.03|275
1581432900000|2020-02-11 14:55:00|223.28|222.08|223.15|221.95|223.33|222.13|222.67|221.47|229
1581433200000|2020-02-11 15:00:00|223.17|221.97|223.33|222.13|223.34|222.14|223.14|221.94|148
1581433500000|2020-02-11 15:05:00|223.31|222.11|224.02|222.82|224.32|223.12|223.25|222.05|330
1581433800000|2020-02-11 15:10:00|224|222.8|224.97|223.77|224.99|223.79|223.96|222.76|322
1581434100000|2020-02-11 15:15:00|224.99|223.79|226.39|225.19|226.44|225.24|224.97|223.77|544
1581434400000|2020-02-11 15:20:00|226.41|225.21|226.86|225.66|227.3|226.1|226.38|225.18|515
1581434700000|2020-02-11 15:25:00|226.87|225.67|228.3|227.1|228.45|227.25|226.71|225.51|487
1581435000000|2020-02-11 15:30:00|228.29|227.09|228.9|227.7|229.7|228.5|228.26|227.06|666
1581435300000|2020-02-11 15:35:00|228.89|227.69|228.69|227.49|229.22|228.02|228.41|227.21|567
1581435600000|2020-02-11 15:40:00|228.7|227.5|230.79|229.59|230.91|229.71|228.69|227.49|609
1581435900000|2020-02-11 15:45:00|230.82|229.62|229.82|228.62|231.5|230.3|229.18|227.98|637
1581436200000|2020-02-11 15:50:00|229.79|228.59|229.91|228.71|230.22|229.02|229.48|228.28|463
1581436500000|2020-02-11 15:55:00|229.92|228.72|230.27|229.07|230.71|229.51|229.71|228.51|475
1581436800000|2020-02-11 16:00:00|230.28|229.08|233.43|232.23|233.53|232.33|230.27|229.07|669
1581437100000|2020-02-11 16:05:00|233.49|232.29|230.94|229.74|234.01|232.81|230.94|229.74|706
1581437400000|2020-02-11 16:10:00|230.95|229.75|230.53|229.33|231.87|230.67|230.51|229.31|509
1581437700000|2020-02-11 16:15:00|230.51|229.31|231.1|229.9|231.1|229.9|229.63|228.43|681
1581438000000|2020-02-11 16:20:00|231.09|229.89|231.79|230.59|232.56|231.36|230.93|229.73|522
1581438300000|2020-02-11 16:25:00|231.76|230.56|231.64|230.44|232.07|230.87|231.1|229.9|459
1581438600000|2020-02-11 16:30:00|231.65|230.45|231.82|230.62|232.12|230.92|231.32|230.12|527
1581438900000|2020-02-11 16:35:00|231.83|230.63|231.94|230.74|232.11|230.91|231.54|230.34|368
1581439200000|2020-02-11 16:40:00|231.93|230.73|231.51|230.31|231.93|230.73|231.18|229.98|359
1581439500000|2020-02-11 16:45:00|231.52|230.32|231.67|230.47|231.83|230.63|231.52|230.32|233
1581439800000|2020-02-11 16:50:00|231.68|230.48|232.39|231.19|232.45|231.25|231.6|230.4|193
1581440100000|2020-02-11 16:55:00|232.38|231.18|233.14|231.94|233.42|232.22|232.36|231.16|365
1581440400000|2020-02-11 17:00:00|233.15|231.95|233.79|232.59|233.91|232.71|233.15|231.95|267
1581440700000|2020-02-11 17:05:00|233.8|232.6|234.89|233.69|235.07|233.87|233.79|232.59|358
1581441000000|2020-02-11 17:10:00|234.9|233.7|235.21|234.01|235.97|234.77|234.9|233.7|561
1581441300000|2020-02-11 17:15:00|235.23|234.03|235.01|233.81|235.82|234.62|235.01|233.81|298
1581441600000|2020-02-11 17:20:00|235.02|233.82|234.7|233.5|235.24|234.04|234.37|233.17|500
1581441900000|2020-02-11 17:25:00|234.69|233.49|235.21|234.01|235.23|234.03|234.57|233.37|335
1581442200000|2020-02-11 17:30:00|235.2|234|236.49|235.29|236.67|235.47|235.19|233.99|378
1581442500000|2020-02-11 17:35:00|236.5|235.3|236.19|234.99|237.19|235.99|236.05|234.85|365
1581442800000|2020-02-11 17:40:00|236.2|235|235.66|234.46|236.29|235.09|235.52|234.32|425
1581443100000|2020-02-11 17:45:00|235.65|234.45|235.59|234.39|236.18|234.98|235.43|234.23|339
1581443400000|2020-02-11 17:50:00|235.61|234.41|236.67|235.47|236.72|235.52|235.46|234.26|325
1581443700000|2020-02-11 17:55:00|236.68|235.48|237.42|236.22|237.43|236.23|236.65|235.45|294
1581444000000|2020-02-11 18:00:00|237.43|236.23|237.8|236.6|238.09|236.89|237.28|236.08|354
1581444300000|2020-02-11 18:05:00|237.81|236.61|238.18|236.98|238.25|237.05|237.75|236.55|286
1581444600000|2020-02-11 18:10:00|238.14|236.94|237.77|236.57|238.41|237.21|237.63|236.43|285
1581444900000|2020-02-11 18:15:00|237.75|236.55|238.7|237.5|238.71|237.51|237.69|236.49|297
1581445200000|2020-02-11 18:20:00|238.71|237.51|239.08|237.88|240.14|238.94|238.71|237.51|481
1581445500000|2020-02-11 18:25:00|239.07|237.87|238.76|237.56|239.51|238.31|238.73|237.53|296
1581445800000|2020-02-11 18:30:00|238.77|237.57|239.15|237.95|239.45|238.25|238.77|237.57|371
1581446100000|2020-02-11 18:35:00|239.14|237.94|237.29|236.09|239.15|237.95|237.03|235.83|567
1581446400000|2020-02-11 18:40:00|237.28|236.08|237.36|236.16|237.9|236.7|237.19|235.99|347
1581446700000|2020-02-11 18:45:00|237.29|236.09|237.28|236.08|237.94|236.74|237.28|236.08|350
1581447000000|2020-02-11 18:50:00|237.27|236.07|237.24|236.04|237.29|236.09|236.83|235.63|473
1581447300000|2020-02-11 18:55:00|237.25|236.05|238.3|237.1|238.77|237.57|237.23|236.03|413
1581447600000|2020-02-11 19:00:00|238.31|237.11|238.86|237.66|239.07|237.87|238.23|237.03|265
1581447900000|2020-02-11 19:05:00|238.84|237.64|239.69|238.49|239.8|238.6|238.84|237.64|230
1581448200000|2020-02-11 19:10:00|239.71|238.51|239.17|237.97|239.73|238.53|239.01|237.81|254
1581448500000|2020-02-11 19:15:00|239.16|237.96|239.12|237.92|239.24|238.04|238.61|237.41|254
1581448800000|2020-02-11 19:20:00|239.1|237.9|238.47|237.27|239.14|237.94|238.41|237.21|328
1581449100000|2020-02-11 19:25:00|238.48|237.28|238.22|237.02|238.82|237.62|238.21|237.01|229
1581449400000|2020-02-11 19:30:00|238.23|237.03|238.94|237.74|239.08|237.88|237.53|236.33|412
1581449700000|2020-02-11 19:35:00|238.93|237.73|238.76|237.56|239.04|237.84|238.67|237.47|153
1581450000000|2020-02-11 19:40:00|238.75|237.55|238.67|237.47|238.95|237.75|238.56|237.36|165
1581450300000|2020-02-11 19:45:00|238.66|237.46|239.05|237.85|239.38|238.18|238.51|237.31|286
1581450600000|2020-02-11 19:50:00|239.07|237.87|239.51|238.31|239.57|238.37|239.02|237.82|247
1581450900000|2020-02-11 19:55:00|239.49|238.29|239.76|238.56|239.83|238.63|239.4|238.2|155
1581451200000|2020-02-11 20:00:00|239.77|238.57|239.72|238.52|240.06|238.86|239.46|238.26|296
1581451500000|2020-02-11 20:05:00|239.74|238.54|239.41|238.21|239.74|238.54|239.34|238.14|213
1581451800000|2020-02-11 20:10:00|239.42|238.22|239.46|238.26|239.58|238.38|239.13|237.93|224
1581452100000|2020-02-11 20:15:00|239.45|238.25|239.2|238|239.64|238.44|239.17|237.97|173
1581452400000|2020-02-11 20:20:00|239.21|238.01|238.75|237.55|239.3|238.1|238.75|237.55|169
1581452700000|2020-02-11 20:25:00|238.74|237.54|238.93|237.73|239.18|237.98|238.44|237.24|181
1581453000000|2020-02-11 20:30:00|238.89|237.69|238.89|237.69|239.07|237.87|238.68|237.48|144
1581453300000|2020-02-11 20:35:00|238.88|237.68|239.16|237.96|239.17|237.97|238.86|237.66|51
1581453600000|2020-02-11 20:40:00|239.17|237.97|239.25|238.05|239.29|238.09|239.11|237.91|187
1581453900000|2020-02-11 20:45:00|239.24|238.04|239.18|237.98|239.28|238.08|238.93|237.73|115
1581454200000|2020-02-11 20:50:00|239.19|237.99|239.7|238.5|239.71|238.51|239.18|237.98|78
1581454500000|2020-02-11 20:55:00|239.72|238.52|239.42|238.22|239.83|238.63|239.39|238.19|133
1581454800000|2020-02-11 21:00:00|239.43|238.23|239.59|238.39|239.69|238.49|239.43|238.23|168
1581455100000|2020-02-11 21:05:00|239.58|238.38|239.24|238.04|239.61|238.41|239.14|237.94|150
1581455400000|2020-02-11 21:10:00|239.25|238.05|238.62|237.42|239.28|238.08|238.49|237.29|248
1581455700000|2020-02-11 21:15:00|238.58|237.38|238.41|237.21|238.68|237.48|238.17|236.97|119
1581456000000|2020-02-11 21:20:00|238.39|237.19|238.61|237.41|238.68|237.48|238.24|237.04|225
1581456300000|2020-02-11 21:25:00|238.62|237.42|238.92|237.72|239.12|237.92|238.55|237.35|141
1581456600000|2020-02-11 21:30:00|238.9|237.7|238.67|237.47|238.92|237.72|238.67|237.47|133
1581456900000|2020-02-11 21:35:00|238.7|237.5|238.34|237.14|238.7|237.5|238.01|236.81|275
1581457200000|2020-02-11 21:40:00|238.33|237.13|237.88|236.68|238.34|237.14|237.82|236.62|193
1581457500000|2020-02-11 21:45:00|237.87|236.67|237.69|236.49|237.93|236.73|237.56|236.36|117
1581457800000|2020-02-11 21:50:00|237.68|236.48|237.74|236.54|237.8|236.6|237.61|236.41|121
1581458100000|2020-02-11 21:55:00|237.75|236.55|237.98|236.78|237.98|236.78|237.74|236.54|85
1581458400000|2020-02-11 22:00:00|237.97|236.77|238.27|237.07|238.27|237.07|237.97|236.77|189
1581458700000|2020-02-11 22:05:00|238.3|237.1|237.9|236.7|238.47|237.27|237.9|236.7|121
1581459000000|2020-02-11 22:10:00|237.89|236.69|237.83|236.63|237.95|236.75|237.8|236.6|62
1581459300000|2020-02-11 22:15:00|237.82|236.62|238.47|237.27|238.47|237.27|237.81|236.61|149
1581459600000|2020-02-11 22:20:00|238.46|237.26|238.67|237.47|238.82|237.62|238.45|237.25|103
1581459900000|2020-02-11 22:25:00|238.69|237.49|239.09|237.89|239.11|237.91|238.68|237.48|99
1581460200000|2020-02-11 22:30:00|239.08|237.88|239.15|237.95|239.36|238.16|239.08|237.88|131
1581460500000|2020-02-11 22:35:00|239.16|237.96|238.82|237.62|239.18|237.98|238.8|237.6|124
1581460800000|2020-02-11 22:40:00|238.8|237.6|238.25|237.05|238.8|237.6|238.24|237.04|75
1581461100000|2020-02-11 22:45:00|238.24|237.04|238.32|237.12|238.37|237.17|238.07|236.87|125
1581461400000|2020-02-11 22:50:00|238.34|237.14|238.43|237.23|238.49|237.29|238.29|237.09|139
1581461700000|2020-02-11 22:55:00|238.45|237.25|238.46|237.26|238.54|237.34|238.4|237.2|73
1581462000000|2020-02-11 23:00:00|238.49|237.29|237.75|236.55|238.49|237.29|237.62|236.42|324
1581462300000|2020-02-11 23:05:00|237.79|236.59|237.9|236.7|237.93|236.73|237.68|236.48|268
1581462600000|2020-02-11 23:10:00|237.89|236.69|237.92|236.72|238.05|236.85|237.82|236.62|146
1581462900000|2020-02-11 23:15:00|237.93|236.73|237.84|236.64|238.05|236.85|237.84|236.64|122
1581463200000|2020-02-11 23:20:00|237.85|236.65|237.62|236.42|237.85|236.65|237.61|236.41|89
1581463500000|2020-02-11 23:25:00|237.63|236.43|237.26|236.06|237.63|236.43|237.02|235.82|166
1581463800000|2020-02-11 23:30:00|237.27|236.07|238.18|236.98|238.18|236.98|237.27|236.07|216
1581464100000|2020-02-11 23:35:00|238.21|237.01|238.17|236.97|238.67|237.47|237.84|236.64|379
1581464400000|2020-02-11 23:40:00|238.16|236.96|238.45|237.25|238.45|237.25|238.01|236.81|136
1581464700000|2020-02-11 23:45:00|238.43|237.23|238.73|237.53|238.73|237.53|238.25|237.05|221
1581465000000|2020-02-11 23:50:00|238.74|237.54|238.74|237.54|238.83|237.63|238.6|237.4|283
1581465300000|2020-02-11 23:55:00|238.75|237.55|238.47|237.27|238.76|237.56|238.44|237.24|193
1581465600000|2020-02-12 00:00:00|238.51|237.31|239.49|238.29|239.52|238.32|238.47|237.27|254
1581465900000|2020-02-12 00:05:00|239.48|238.28|240.37|239.17|240.37|239.17|239.48|238.28|186
1581466200000|2020-02-12 00:10:00|240.39|239.19|242.77|241.57|243.36|242.16|240.37|239.17|436
1581466500000|2020-02-12 00:15:00|242.78|241.58|243.86|242.66|244.28|243.08|242.26|241.06|646
1581466800000|2020-02-12 00:20:00|243.85|242.65|243.47|242.27|243.99|242.79|243.33|242.13|430
1581467100000|2020-02-12 00:25:00|243.48|242.28|243.14|241.94|243.48|242.28|242.39|241.19|391
1581467400000|2020-02-12 00:30:00|243.13|241.93|242.73|241.53|243.74|242.54|242.73|241.53|385
1581467700000|2020-02-12 00:35:00|242.72|241.52|243.63|242.43|243.73|242.53|242.72|241.52|359
1581468000000|2020-02-12 00:40:00|243.61|242.41|244.8|243.6|244.83|243.63|243.39|242.19|312
1581468300000|2020-02-12 00:45:00|244.99|243.79|247.34|246.14|248.4|247.2|244.98|243.78|734
1581468600000|2020-02-12 00:50:00|247.33|246.13|248.73|247.53|248.73|247.53|247.02|245.82|602
1581468900000|2020-02-12 00:55:00|248.72|247.52|248.71|247.51|248.84|247.64|248.24|247.04|467
1581469200000|2020-02-12 01:00:00|248.7|247.5|246.45|245.25|248.72|247.52|246.45|245.25|409
1581469500000|2020-02-12 01:05:00|246.46|245.26|246.88|245.68|247.06|245.86|246.45|245.25|395
1581469800000|2020-02-12 01:10:00|246.87|245.67|247.26|246.06|247.49|246.29|246.78|245.58|324
1581470100000|2020-02-12 01:15:00|247.27|246.07|246.81|245.61|247.27|246.07|246.4|245.2|340
1581470400000|2020-02-12 01:20:00|246.84|245.64|246.6|245.4|247.14|245.94|246.58|245.38|244
1581470700000|2020-02-12 01:25:00|246.59|245.39|245.65|244.45|246.59|245.39|245.65|244.45|205
1581471000000|2020-02-12 01:30:00|245.66|244.46|246.55|245.35|246.9|245.7|245.55|244.35|425
1581471300000|2020-02-12 01:35:00|246.6|245.4|246.75|245.55|246.75|245.55|246.16|244.96|208
1581471600000|2020-02-12 01:40:00|246.74|245.54|247.68|246.48|247.77|246.57|246.74|245.54|195
1581471900000|2020-02-12 01:45:00|247.67|246.47|246.47|245.27|247.69|246.49|246.33|245.13|281
1581472200000|2020-02-12 01:50:00|246.46|245.26|246.81|245.61|246.84|245.64|246.46|245.26|177
1581472500000|2020-02-12 01:55:00|246.8|245.6|246.37|245.17|246.84|245.64|246.37|245.17|338
1581472800000|2020-02-12 02:00:00|246.38|245.18|246|244.8|246.78|245.58|245.96|244.76|261
1581473100000|2020-02-12 02:05:00|245.97|244.77|245.89|244.69|246.07|244.87|245.79|244.59|145
1581473400000|2020-02-12 02:10:00|245.92|244.72|245.3|244.1|246.29|245.09|245.28|244.08|247
1581473700000|2020-02-12 02:15:00|245.28|244.08|244.62|243.42|245.31|244.11|244.24|243.04|490
1581474000000|2020-02-12 02:20:00|244.61|243.41|244.61|243.41|244.81|243.61|244.46|243.26|257
1581474300000|2020-02-12 02:25:00|244.62|243.42|243.81|242.61|244.66|243.46|243.54|242.34|283
1581474600000|2020-02-12 02:30:00|243.82|242.62|244.6|243.4|244.6|243.4|243.68|242.48|247
1581474900000|2020-02-12 02:35:00|244.61|243.41|245.42|244.22|245.48|244.28|244.61|243.41|340
1581475200000|2020-02-12 02:40:00|245.4|244.2|245.48|244.28|245.65|244.45|245.26|244.06|264
1581475500000|2020-02-12 02:45:00|245.45|244.25|245.76|244.56|245.93|244.73|245.38|244.18|213
1581475800000|2020-02-12 02:50:00|245.79|244.59|245.52|244.32|245.9|244.7|245.29|244.09|280
1581476100000|2020-02-12 02:55:00|245.5|244.3|245.58|244.38|245.71|244.51|245.21|244.01|311
1581476400000|2020-02-12 03:00:00|245.57|244.37|245.3|244.1|245.81|244.61|244.96|243.76|283
1581476700000|2020-02-12 03:05:00|245.28|244.08|245.07|243.87|245.29|244.09|244.81|243.61|291
1581477000000|2020-02-12 03:10:00|245.09|243.89|245.21|244.01|245.38|244.18|245.06|243.86|292
1581477300000|2020-02-12 03:15:00|245.22|244.02|245.7|244.5|245.82|244.62|245.18|243.98|326
1581477600000|2020-02-12 03:20:00|245.69|244.49|245.92|244.72|246.01|244.81|245.47|244.27|256
1581477900000|2020-02-12 03:25:00|245.93|244.73|246.64|245.44|246.65|245.45|245.88|244.68|266
1581478200000|2020-02-12 03:30:00|246.63|245.43|246.23|245.03|246.65|245.45|246.17|244.97|325
1581478500000|2020-02-12 03:35:00|246.24|245.04|245.94|244.74|246.24|245.04|245.83|244.63|202
1581478800000|2020-02-12 03:40:00|245.92|244.72|245.68|244.48|245.92|244.72|245.52|244.32|228
1581479100000|2020-02-12 03:45:00|245.69|244.49|245.38|244.18|245.69|244.49|245.18|243.98|346
1581479400000|2020-02-12 03:50:00|245.37|244.17|245.87|244.67|245.91|244.71|245.35|244.15|370
1581479700000|2020-02-12 03:55:00|245.9|244.7|245.81|244.61|245.99|244.79|245.53|244.33|246
1581480000000|2020-02-12 04:00:00|245.82|244.62|246.44|245.24|246.61|245.41|245.77|244.57|323
1581480300000|2020-02-12 04:05:00|246.45|245.25|247.18|245.98|247.27|246.07|246.45|245.25|444
1581480600000|2020-02-12 04:10:00|247.16|245.96|247.11|245.91|247.78|246.58|247.08|245.88|399
1581480900000|2020-02-12 04:15:00|247.1|245.9|247.18|245.98|247.49|246.29|246.89|245.69|274
1581481200000|2020-02-12 04:20:00|247.17|245.97|247.81|246.61|247.82|246.62|246.75|245.55|277
1581481500000|2020-02-12 04:25:00|247.82|246.62|247.7|246.5|247.9|246.7|247.47|246.27|234
1581481800000|2020-02-12 04:30:00|247.69|246.49|246.89|245.69|247.78|246.58|246.83|245.63|308
1581482100000|2020-02-12 04:35:00|246.9|245.7|247.4|246.2|247.44|246.24|246.74|245.54|233
1581482400000|2020-02-12 04:40:00|247.39|246.19|247.23|246.03|247.62|246.42|247.23|246.03|215
1581482700000|2020-02-12 04:45:00|247.22|246.02|247.39|246.19|247.47|246.27|247.21|246.01|159
1581483000000|2020-02-12 04:50:00|247.4|246.2|247.3|246.1|247.41|246.21|247.23|246.03|105
1581483300000|2020-02-12 04:55:00|247.31|246.11|246.61|245.41|247.32|246.12|246.59|245.39|232
1581483600000|2020-02-12 05:00:00|246.6|245.4|246.61|245.41|246.98|245.78|246.52|245.32|265
1581483900000|2020-02-12 05:05:00|246.6|245.4|247.05|245.85|247.09|245.89|246.33|245.13|278
1581484200000|2020-02-12 05:10:00|247.02|245.82|246.97|245.77|247.12|245.92|246.66|245.46|206
1581484500000|2020-02-12 05:15:00|246.96|245.76|247.26|246.06|247.36|246.16|246.9|245.7|115
1581484800000|2020-02-12 05:20:00|247.24|246.04|247.4|246.2|247.62|246.42|247.23|246.03|186
1581485100000|2020-02-12 05:25:00|247.42|246.22|247.37|246.17|247.51|246.31|247.19|245.99|100
1581485400000|2020-02-12 05:30:00|247.36|246.16|247.36|246.16|247.42|246.22|247.02|245.82|218
1581485700000|2020-02-12 05:35:00|247.39|246.19|247.66|246.46|247.8|246.6|247.39|246.19|323
1581486000000|2020-02-12 05:40:00|247.68|246.48|247.85|246.65|247.85|246.65|247.46|246.26|201
1581486300000|2020-02-12 05:45:00|247.84|246.64|248.14|246.94|248.14|246.94|247.63|246.43|243
1581486600000|2020-02-12 05:50:00|248.1|246.9|248.46|247.26|248.67|247.47|248.1|246.9|217
1581486900000|2020-02-12 05:55:00|248.48|247.28|248.42|247.22|248.53|247.33|248.13|246.93|247
1581487200000|2020-02-12 06:00:00|248.43|247.23|248.1|246.9|248.43|247.23|248.07|246.87|191
1581487500000|2020-02-12 06:05:00|248.07|246.87|247.73|246.53|248.45|247.25|247.72|246.52|330
1581487800000|2020-02-12 06:10:00|247.72|246.52|247.42|246.22|247.9|246.7|247.41|246.21|256
1581488100000|2020-02-12 06:15:00|247.4|246.2|247.28|246.08|247.64|246.44|247.06|245.86|260
1581488400000|2020-02-12 06:20:00|247.29|246.09|247.32|246.12|247.32|246.12|246.84|245.64|391
1581488700000|2020-02-12 06:25:00|247.3|246.1|247.29|246.09|247.45|246.25|247.11|245.91|225
1581489000000|2020-02-12 06:30:00|247.3|246.1|247.89|246.69|247.9|246.7|247.18|245.98|304
1581489300000|2020-02-12 06:35:00|247.91|246.71|247.81|246.61|248.19|246.99|247.8|246.6|311
1581489600000|2020-02-12 06:40:00|247.82|246.62|248.22|247.02|248.23|247.03|247.77|246.57|263
1581489900000|2020-02-12 06:45:00|248.24|247.04|248.61|247.41|248.78|247.58|248.24|247.04|157
1581490200000|2020-02-12 06:50:00|248.6|247.4|249.28|248.08|249.32|248.12|248.31|247.11|186
1581490500000|2020-02-12 06:55:00|249.29|248.09|250.03|248.83|250.05|248.85|249.18|247.98|237
1581490800000|2020-02-12 07:00:00|250.07|248.87|249.41|248.21|250.23|249.03|249.34|248.14|241
1581491100000|2020-02-12 07:05:00|249.4|248.2|249.8|248.6|249.8|248.6|249.38|248.18|87
1581491400000|2020-02-12 07:10:00|249.81|248.61|249.46|248.26|249.91|248.71|249.18|247.98|261
1581491700000|2020-02-12 07:15:00|249.45|248.25|250.98|249.78|251.27|250.07|249.44|248.24|225
1581492000000|2020-02-12 07:20:00|250.96|249.76|251.42|250.22|251.51|250.31|250.56|249.36|447
1581492300000|2020-02-12 07:25:00|251.41|250.21|253.34|252.14|254.14|252.94|251.37|250.17|545
1581492600000|2020-02-12 07:30:00|253.33|252.13|253.27|252.07|253.85|252.65|253.19|251.99|408
1581492900000|2020-02-12 07:35:00|253.26|252.06|255.69|254.49|256.34|255.14|253.12|251.92|481
1581493200000|2020-02-12 07:40:00|255.7|254.5|257.11|255.91|258.28|257.08|255.7|254.5|676
1581493500000|2020-02-12 07:45:00|257.27|256.07|254.57|253.37|257.32|256.12|253.81|252.61|779
1581493800000|2020-02-12 07:50:00|254.61|253.41|253.42|252.22|255.23|254.03|253.42|252.22|553
1581494100000|2020-02-12 07:55:00|253.64|252.44|255.01|253.81|255.43|254.23|253.44|252.24|568
1581494400000|2020-02-12 08:00:00|255|253.8|252.68|251.48|255.19|253.99|252.32|251.12|676
1581494700000|2020-02-12 08:05:00|252.72|251.52|253.22|252.02|253.44|252.24|252.51|251.31|594
1581495000000|2020-02-12 08:10:00|253.25|252.05|253.39|252.19|253.47|252.27|252.94|251.74|365
1581495300000|2020-02-12 08:15:00|253.4|252.2|253.87|252.67|254.16|252.96|252.82|251.62|310
1581495600000|2020-02-12 08:20:00|253.89|252.69|254.29|253.09|254.82|253.62|253.8|252.6|389
1581495900000|2020-02-12 08:25:00|254.27|253.07|254.68|253.48|254.72|253.52|254.2|253|358
1581496200000|2020-02-12 08:30:00|254.69|253.49|253.85|252.65|255.28|254.08|253.84|252.64|477
1581496500000|2020-02-12 08:35:00|253.84|252.64|253.78|252.58|254.16|252.96|253.59|252.39|328
1581496800000|2020-02-12 08:40:00|253.77|252.57|252.34|251.14|253.81|252.61|251.92|250.72|535
1581497100000|2020-02-12 08:45:00|252.35|251.15|252.41|251.21|252.88|251.68|252.34|251.14|514
1581497400000|2020-02-12 08:50:00|252.39|251.19|252.31|251.11|252.46|251.26|251.65|250.45|342
1581497700000|2020-02-12 08:55:00|252.33|251.13|253.73|252.53|253.73|252.53|252.13|250.93|471
1581498000000|2020-02-12 09:00:00|253.74|252.54|252.67|251.47|253.79|252.59|252.67|251.47|392
1581498300000|2020-02-12 09:05:00|252.69|251.49|252.77|251.57|252.94|251.74|252.3|251.1|327
1581498600000|2020-02-12 09:10:00|252.76|251.56|252.3|251.1|252.92|251.72|252.26|251.06|259
1581498900000|2020-02-12 09:15:00|252.31|251.11|250.97|249.77|252.31|251.11|250.51|249.31|434
1581499200000|2020-02-12 09:20:00|250.95|249.75|251.87|250.67|251.95|250.75|250.94|249.74|452
1581499500000|2020-02-12 09:25:00|251.89|250.69|252.06|250.86|252.24|251.04|251.84|250.64|317
1581499800000|2020-02-12 09:30:00|252.05|250.85|252.35|251.15|252.35|251.15|251.59|250.39|359
1581500100000|2020-02-12 09:35:00|252.36|251.16|253.35|252.15|253.35|252.15|251.94|250.74|449
1581500400000|2020-02-12 09:40:00|253.33|252.13|253.73|252.53|253.95|252.75|253.13|251.93|322
1581500700000|2020-02-12 09:45:00|253.75|252.55|253.27|252.07|254.02|252.82|253.27|252.07|310
1581501000000|2020-02-12 09:50:00|253.25|252.05|253.53|252.33|253.77|252.57|253.16|251.96|278
1581501300000|2020-02-12 09:55:00|253.54|252.34|253.95|252.75|254.02|252.82|253.48|252.28|120
1581501600000|2020-02-12 10:00:00|253.88|252.68|253.35|252.15|253.91|252.71|253.11|251.91|246
1581501900000|2020-02-12 10:05:00|253.34|252.14|252.87|251.67|253.34|252.14|252.2|251|410
1581502200000|2020-02-12 10:10:00|252.86|251.66|253.81|252.61|253.81|252.61|252.76|251.56|463
1581502500000|2020-02-12 10:15:00|253.82|252.62|256.1|254.9|256.28|255.08|253.69|252.49|579
1581502800000|2020-02-12 10:20:00|256.11|254.91|256.34|255.14|256.48|255.28|255.61|254.41|342
1581503100000|2020-02-12 10:25:00|256.33|255.13|256.94|255.74|257.01|255.81|256.11|254.91|356
1581503400000|2020-02-12 10:30:00|256.92|255.72|255.96|254.76|257.22|256.02|255.37|254.17|405
1581503700000|2020-02-12 10:35:00|255.95|254.75|256.25|255.05|256.66|255.46|255.95|254.75|326
1581504000000|2020-02-12 10:40:00|256.26|255.06|255.88|254.68|256.34|255.14|255.79|254.59|189
1581504300000|2020-02-12 10:45:00|255.87|254.67|255.35|254.15|255.93|254.73|255.02|253.82|275
1581504600000|2020-02-12 10:50:00|255.36|254.16|254.85|253.65|255.41|254.21|254.85|253.65|292
1581504900000|2020-02-12 10:55:00|254.76|253.56|255.46|254.26|256.1|254.9|254.5|253.3|403
1581505200000|2020-02-12 11:00:00|255.44|254.24|256.41|255.21|256.41|255.21|254.97|253.77|381
1581505500000|2020-02-12 11:05:00|256.43|255.23|256.14|254.94|256.51|255.31|255.61|254.41|363
1581505800000|2020-02-12 11:10:00|256.16|254.96|256.28|255.08|256.49|255.29|256.09|254.89|337
1581506100000|2020-02-12 11:15:00|256.29|255.09|257.29|256.09|257.34|256.14|255.84|254.64|355
1581506400000|2020-02-12 11:20:00|257.34|256.14|257.3|256.1|257.5|256.3|257.13|255.93|398
1581506700000|2020-02-12 11:25:00|257.29|256.09|258.82|257.62|258.82|257.62|257.25|256.05|504
1581507000000|2020-02-12 11:30:00|258.78|257.58|257.61|256.41|259.01|257.81|257.51|256.31|557
1581507300000|2020-02-12 11:35:00|257.6|256.4|257.02|255.82|257.6|256.4|256.9|255.7|540
1581507600000|2020-02-12 11:40:00|257.03|255.83|258.13|256.93|258.14|256.94|256.78|255.58|416
1581507900000|2020-02-12 11:45:00|258.14|256.94|258.1|256.9|258.18|256.98|257.79|256.59|335
1581508200000|2020-02-12 11:50:00|258.05|256.85|257.46|256.26|258.07|256.87|257.45|256.25|370
1581508500000|2020-02-12 11:55:00|257.47|256.27|257.04|255.84|257.51|256.31|256.7|255.5|419
1581508800000|2020-02-12 12:00:00|257.03|255.83|255.92|254.72|257.04|255.84|255.9|254.7|418
1581509100000|2020-02-12 12:05:00|255.93|254.73|255.29|254.09|256.25|255.05|255.27|254.07|326
1581509400000|2020-02-12 12:10:00|255.28|254.08|255.51|254.31|255.62|254.42|255.08|253.88|427
1581509700000|2020-02-12 12:15:00|255.53|254.33|256|254.8|256|254.8|255.53|254.33|245
1581510000000|2020-02-12 12:20:00|255.99|254.79|256.12|254.92|256.3|255.1|255.96|254.76|264
1581510300000|2020-02-12 12:25:00|256.13|254.93|255.28|254.08|256.13|254.93|255.27|254.07|256
1581510600000|2020-02-12 12:30:00|255.26|254.06|255.54|254.34|255.64|254.44|254.81|253.61|347
1581510900000|2020-02-12 12:35:00|255.55|254.35|256.22|255.02|256.25|255.05|255.55|254.35|286
1581511200000|2020-02-12 12:40:00|256.21|255.01|256.59|255.39|256.65|255.45|256.21|255.01|257
1581511500000|2020-02-12 12:45:00|256.58|255.38|256.42|255.22|256.58|255.38|256.19|254.99|304
1581511800000|2020-02-12 12:50:00|256.41|255.21|256.97|255.77|256.97|255.77|256.2|255|418
1581512100000|2020-02-12 12:55:00|256.98|255.78|256.83|255.63|257.23|256.03|256.71|255.51|362
1581512400000|2020-02-12 13:00:00|256.82|255.62|257.34|256.14|257.53|256.33|256.53|255.33|358
1581512700000|2020-02-12 13:05:00|257.32|256.12|257.35|256.15|257.63|256.43|256.92|255.72|400
1581513000000|2020-02-12 13:10:00|257.36|256.16|257.14|255.94|257.65|256.45|256.96|255.76|396
1581513300000|2020-02-12 13:15:00|257.12|255.92|257.55|256.35|257.55|256.35|256.61|255.41|307
1581513600000|2020-02-12 13:20:00|257.57|256.37|257.25|256.05|257.62|256.42|256.95|255.75|407
1581513900000|2020-02-12 13:25:00|257.24|256.04|257.37|256.17|257.66|256.46|257.19|255.99|300
1581514200000|2020-02-12 13:30:00|257.38|256.18|257.71|256.51|257.72|256.52|257.28|256.08|313
1581514500000|2020-02-12 13:35:00|257.7|256.5|257.45|256.25|257.97|256.77|257.39|256.19|326
1581514800000|2020-02-12 13:40:00|257.46|256.26|257.22|256.02|257.55|256.35|257.21|256.01|135
1581515100000|2020-02-12 13:45:00|257.21|256.01|257.15|255.95|257.21|256.01|256.63|255.43|298
1581515400000|2020-02-12 13:50:00|257.14|255.94|257.38|256.18|257.54|256.34|257.11|255.91|181
1581515700000|2020-02-12 13:55:00|257.39|256.19|257.54|256.34|257.54|256.34|257.33|256.13|269
1581516000000|2020-02-12 14:00:00|257.56|256.36|259.19|257.99|259.27|258.07|257.53|256.33|496
1581516300000|2020-02-12 14:05:00|259.18|257.98|258.65|257.45|259.29|258.09|257.99|256.79|408
1581516600000|2020-02-12 14:10:00|258.64|257.44|255.28|254.08|258.84|257.64|254.77|253.57|523
1581516900000|2020-02-12 14:15:00|255.31|254.11|255.88|254.68|256.49|255.29|255.18|253.98|659
1581517200000|2020-02-12 14:20:00|255.87|254.67|255.9|254.7|256.18|254.98|254.62|253.42|691
1581517500000|2020-02-12 14:25:00|255.91|254.71|256.31|255.11|256.47|255.27|255.76|254.56|522
1581517800000|2020-02-12 14:30:00|256.3|255.1|257.62|256.42|257.67|256.47|256.3|255.1|541
1581518100000|2020-02-12 14:35:00|257.61|256.41|258.19|256.99|258.27|257.07|257.17|255.97|454
1581518400000|2020-02-12 14:40:00|258.18|256.98|258.05|256.85|258.25|257.05|257.75|256.55|264
1581518700000|2020-02-12 14:45:00|258.1|256.9|257.45|256.25|258.13|256.93|257.16|255.96|338
1581519000000|2020-02-12 14:50:00|257.46|256.26|257.02|255.82|257.63|256.43|256.7|255.5|330
1581519300000|2020-02-12 14:55:00|257.01|255.81|257.31|256.11|257.33|256.13|256.6|255.4|500
1581519600000|2020-02-12 15:00:00|257.33|256.13|256.45|255.25|257.34|256.14|256.19|254.99|470
1581519900000|2020-02-12 15:05:00|256.39|255.19|255.68|254.48|256.85|255.65|255.55|254.35|423
1581520200000|2020-02-12 15:10:00|255.67|254.47|255.63|254.43|256.01|254.81|254.98|253.78|378
1581520500000|2020-02-12 15:15:00|255.68|254.48|255.35|254.15|255.68|254.48|255|253.8|403
1581520800000|2020-02-12 15:20:00|255.34|254.14|255.49|254.29|255.86|254.66|255.22|254.02|223
1581521100000|2020-02-12 15:25:00|255.5|254.3|253.47|252.27|255.5|254.3|252.89|251.69|478
1581521400000|2020-02-12 15:30:00|253.45|252.25|253.78|252.58|254.04|252.84|253.03|251.83|566
1581521700000|2020-02-12 15:35:00|253.79|252.59|254.28|253.08|254.69|253.49|253.42|252.22|449
1581522000000|2020-02-12 15:40:00|254.3|253.1|254.28|253.08|254.75|253.55|254.25|253.05|375
1581522300000|2020-02-12 15:45:00|254.27|253.07|254.58|253.38|255.03|253.83|254.02|252.82|459
1581522600000|2020-02-12 15:50:00|254.57|253.37|255.77|254.57|255.95|254.75|254.4|253.2|432
1581522900000|2020-02-12 15:55:00|255.81|254.61|255.78|254.58|256.02|254.82|255.66|254.46|242
1581523200000|2020-02-12 16:00:00|255.77|254.57|255.53|254.33|256.71|255.51|255.35|254.15|373
1581523500000|2020-02-12 16:05:00|255.54|254.34|256.15|254.95|256.3|255.1|254.99|253.79|368
1581523800000|2020-02-12 16:10:00|256.09|254.89|256.16|254.96|256.41|255.21|255.89|254.69|443
1581524100000|2020-02-12 16:15:00|256.18|254.98|255.9|254.7|256.18|254.98|255.46|254.26|331
1581524400000|2020-02-12 16:20:00|255.88|254.68|256.54|255.34|256.55|255.35|255.73|254.53|344
1581524700000|2020-02-12 16:25:00|256.55|255.35|257.08|255.88|257.35|256.15|256.55|255.35|331
1581525000000|2020-02-12 16:30:00|257.11|255.91|258.44|257.24|258.45|257.25|257.11|255.91|361
1581525300000|2020-02-12 16:35:00|258.43|257.23|258.23|257.03|258.55|257.35|257.86|256.66|395
1581525600000|2020-02-12 16:40:00|258.22|257.02|258.21|257.01|258.28|257.08|257.71|256.51|354
1581525900000|2020-02-12 16:45:00|258.22|257.02|262.74|261.54|262.77|261.57|258.22|257.02|553
1581526200000|2020-02-12 16:50:00|262.76|261.56|264.93|263.73|265.04|263.84|262.45|261.25|819
1581526500000|2020-02-12 16:55:00|264.94|263.74|263.23|262.03|264.96|263.76|262.88|261.68|696
1581526800000|2020-02-12 17:00:00|263.21|262.01|265.62|264.42|265.97|264.77|262.73|261.53|520
1581527100000|2020-02-12 17:05:00|265.65|264.45|266.44|265.24|267.07|265.87|265.2|264|720
1581527400000|2020-02-12 17:10:00|266.45|265.25|266.9|265.7|268.01|266.81|266.45|265.25|550
1581527700000|2020-02-12 17:15:00|266.92|265.72|267.51|266.31|267.54|266.34|264.74|263.54|701
1581528000000|2020-02-12 17:20:00|267.52|266.32|265.92|264.72|268.03|266.83|265.74|264.54|656
1581528300000|2020-02-12 17:25:00|265.96|264.76|265.68|264.48|265.97|264.77|264.86|263.66|702
1581528600000|2020-02-12 17:30:00|265.67|264.47|267.32|266.12|267.32|266.12|265.66|264.46|477
1581528900000|2020-02-12 17:35:00|267.33|266.13|266.64|265.44|267.42|266.22|266.31|265.11|480
1581529200000|2020-02-12 17:40:00|266.63|265.43|266.7|265.5|266.82|265.62|266.19|264.99|337
1581529500000|2020-02-12 17:45:00|266.69|265.49|266.08|264.88|266.69|265.49|265.47|264.27|527
1581529800000|2020-02-12 17:50:00|266.11|264.91|266.02|264.82|266.55|265.35|266.02|264.82|409
1581530100000|2020-02-12 17:55:00|266.03|264.83|265.81|264.61|266.07|264.87|265.66|264.46|408
1581530400000|2020-02-12 18:00:00|265.82|264.62|264.73|263.53|265.83|264.63|264.71|263.51|435
1581530700000|2020-02-12 18:05:00|264.75|263.55|265.5|264.3|265.91|264.71|264.73|263.53|592
1581531000000|2020-02-12 18:10:00|265.51|264.31|266.44|265.24|266.66|265.46|265.34|264.14|370
1581531300000|2020-02-12 18:15:00|266.43|265.23|265.7|264.5|266.49|265.29|265.67|264.47|340
1581531600000|2020-02-12 18:20:00|265.71|264.51|265.42|264.22|265.71|264.51|265.39|264.19|232
1581531900000|2020-02-12 18:25:00|265.41|264.21|266.24|265.04|266.4|265.2|265.34|264.14|403
1581532200000|2020-02-12 18:30:00|266.25|265.05|266.22|265.02|266.26|265.06|265.84|264.64|328
1581532500000|2020-02-12 18:35:00|266.2|265|266.89|265.69|267.14|265.94|266.18|264.98|254
1581532800000|2020-02-12 18:40:00|266.91|265.71|266.95|265.75|267.23|266.03|266.88|265.68|254
1581533100000|2020-02-12 18:45:00|266.96|265.76|266.67|265.47|267.05|265.85|266.47|265.27|245
1581533400000|2020-02-12 18:50:00|266.68|265.48|266.62|265.42|266.85|265.65|266.38|265.18|277
1581533700000|2020-02-12 18:55:00|266.63|265.43|267.19|265.99|267.27|266.07|266.61|265.41|265
1581534000000|2020-02-12 19:00:00|267.2|266|267.56|266.36|267.56|266.36|267.17|265.97|150
1581534300000|2020-02-12 19:05:00|267.57|266.37|267.26|266.06|267.57|266.37|266.97|265.77|296
1581534600000|2020-02-12 19:10:00|267.27|266.07|267.34|266.14|267.38|266.18|267.17|265.97|159
1581534900000|2020-02-12 19:15:00|267.35|266.15|266.2|265|267.35|266.15|266.11|264.91|224
1581535200000|2020-02-12 19:20:00|266.19|264.99|265.3|264.1|266.24|265.04|265.28|264.08|299
1581535500000|2020-02-12 19:25:00|265.28|264.08|265.51|264.31|265.6|264.4|265.07|263.87|210
1581535800000|2020-02-12 19:30:00|265.52|264.32|265.53|264.33|265.75|264.55|265.17|263.97|292
1581536100000|2020-02-12 19:35:00|265.51|264.31|264.75|263.55|265.77|264.57|264.75|263.55|171
1581536400000|2020-02-12 19:40:00|264.77|263.57|265.81|264.61|265.94|264.74|264.72|263.52|231
1581536700000|2020-02-12 19:45:00|265.82|264.62|266.11|264.91|266.25|265.05|265.42|264.22|236
1581537000000|2020-02-12 19:50:00|266.14|264.94|266.86|265.66|267.29|266.09|265.88|264.68|378
1581537300000|2020-02-12 19:55:00|266.85|265.65|266.47|265.27|267.01|265.81|266.45|265.25|263
1581537600000|2020-02-12 20:00:00|266.48|265.28|266.82|265.62|267.17|265.97|266.46|265.26|254
1581537900000|2020-02-12 20:05:00|266.8|265.6|267.25|266.05|267.48|266.28|266.57|265.37|346
1581538200000|2020-02-12 20:10:00|267.26|266.06|266.51|265.31|267.4|266.2|266.5|265.3|354
1581538500000|2020-02-12 20:15:00|266.52|265.32|266.69|265.49|266.87|265.67|266.11|264.91|516
1581538800000|2020-02-12 20:20:00|266.68|265.48|267.75|266.55|267.8|266.6|266.65|265.45|328
1581539100000|2020-02-12 20:25:00|267.76|266.56|269.43|268.23|269.43|268.23|267.76|266.56|436
1581539400000|2020-02-12 20:30:00|269.5|268.3|269.48|268.28|270.29|269.09|268.74|267.54|404
1581539700000|2020-02-12 20:35:00|269.43|268.23|269.93|268.73|269.99|268.79|269.05|267.85|404
1581540000000|2020-02-12 20:40:00|269.91|268.71|269.28|268.08|269.92|268.72|269.04|267.84|358
1581540300000|2020-02-12 20:45:00|269.26|268.06|270.48|269.28|270.5|269.3|269.18|267.98|252
1581540600000|2020-02-12 20:50:00|270.51|269.31|271.14|269.94|271.17|269.97|270.35|269.15|235
1581540900000|2020-02-12 20:55:00|271.15|269.95|274.83|273.63|275.17|273.97|271.15|269.95|561
1581541200000|2020-02-12 21:00:00|274.82|273.62|273.57|272.37|276|274.8|272.99|271.79|743
1581541500000|2020-02-12 21:05:00|273.58|272.38|276.3|275.1|276.42|275.22|273.58|272.38|642
1581541800000|2020-02-12 21:10:00|276.29|275.09|275.95|274.75|276.48|275.28|275.12|273.92|499
1581542100000|2020-02-12 21:15:00|275.96|274.76|274.61|273.41|275.96|274.76|274.35|273.15|573
1581542400000|2020-02-12 21:20:00|274.62|273.42|273.79|272.59|274.81|273.61|273.75|272.55|466
1581542700000|2020-02-12 21:25:00|273.8|272.6|273.98|272.78|274.34|273.14|273.72|272.52|335
1581543000000|2020-02-12 21:30:00|273.97|272.77|273.84|272.64|274.15|272.95|273.73|272.53|311
1581543300000|2020-02-12 21:35:00|273.83|272.63|271.55|270.35|273.9|272.7|270.85|269.65|571
1581543600000|2020-02-12 21:40:00|271.53|270.33|267.56|266.36|271.72|270.52|264.12|262.92|897
1581543900000|2020-02-12 21:45:00|267.52|266.32|268.82|267.62|269.47|268.27|267.33|266.13|868
1581544200000|2020-02-12 21:50:00|268.81|267.61|268.78|267.58|268.86|267.66|267.85|266.65|532
1581544500000|2020-02-12 21:55:00|268.79|267.59|270.9|269.7|271.07|269.87|268.77|267.57|618
1581544800000|2020-02-12 22:00:00|270.89|269.69|271.98|270.78|272.13|270.93|270.84|269.64|367
1581545100000|2020-02-12 22:05:00|271.91|270.71|271.57|270.37|272.28|271.08|271.42|270.22|389
1581545400000|2020-02-12 22:10:00|271.54|270.34|269.12|267.92|271.56|270.36|269.01|267.81|339
1581545700000|2020-02-12 22:15:00|269.14|267.94|269.07|267.87|269.86|268.66|269|267.8|365
1581546000000|2020-02-12 22:20:00|269.08|267.88|269.25|268.05|269.25|268.05|268.37|267.17|194
1581546300000|2020-02-12 22:25:00|269.27|268.07|270.09|268.89|270.12|268.92|269.16|267.96|161
1581546600000|2020-02-12 22:30:00|270.1|268.9|270.58|269.38|270.95|269.75|270.1|268.9|155
1581546900000|2020-02-12 22:35:00|270.59|269.39|269.71|268.51|270.59|269.39|269.56|268.36|230
1581547200000|2020-02-12 22:40:00|269.7|268.5|270.84|269.64|270.87|269.67|269.7|268.5|179
1581547500000|2020-02-12 22:45:00|270.82|269.62|271.59|270.39|271.63|270.43|270.81|269.61|130
1581547800000|2020-02-12 22:50:00|271.54|270.34|269.32|268.12|271.58|270.38|269.31|268.11|251
1581548100000|2020-02-12 22:55:00|269.33|268.13|269.12|267.92|269.69|268.49|268.8|267.6|263
1581548400000|2020-02-12 23:00:00|269.14|267.94|269.76|268.56|269.76|268.56|269|267.8|193
1581548700000|2020-02-12 23:05:00|269.75|268.55|270.3|269.1|270.4|269.2|269.63|268.43|168
1581549000000|2020-02-12 23:10:00|270.29|269.09|269.96|268.76|270.81|269.61|269.92|268.72|393
1581549300000|2020-02-12 23:15:00|269.97|268.77|269.44|268.24|270.24|269.04|269.25|268.05|242
1581549600000|2020-02-12 23:20:00|269.43|268.23|269.11|267.91|269.57|268.37|268.91|267.71|324
1581549900000|2020-02-12 23:25:00|269.12|267.92|268.12|266.92|269.12|267.92|268.05|266.85|406
1581550200000|2020-02-12 23:30:00|268.11|266.91|268.54|267.34|268.92|267.72|267.59|266.39|516
1581550500000|2020-02-12 23:35:00|268.53|267.33|266.57|265.37|268.63|267.43|266.56|265.36|485
1581550800000|2020-02-12 23:40:00|266.58|265.38|264.3|263.1|266.7|265.5|263.96|262.76|605
1581551100000|2020-02-12 23:45:00|264.28|263.08|265.13|263.93|265.94|264.74|264.07|262.87|547
1581551400000|2020-02-12 23:50:00|265.19|263.99|267.01|265.81|267.58|266.38|265.17|263.97|488
1581551700000|2020-02-12 23:55:00|267|265.8|266.83|265.63|267.76|266.56|266.55|265.35|334
1581552000000|2020-02-13 00:00:00|267.09|265.89|267.51|266.31|267.51|266.31|266.26|265.06|470
1581552300000|2020-02-13 00:05:00|267.49|266.29|270.26|269.06|270.26|269.06|267.43|266.23|406
1581552600000|2020-02-13 00:10:00|270.25|269.05|269.71|268.51|270.35|269.15|269.37|268.17|318
1581552900000|2020-02-13 00:15:00|269.72|268.52|270.4|269.2|270.4|269.2|269.46|268.26|260
1581553200000|2020-02-13 00:20:00|270.41|269.21|270.97|269.77|271.72|270.52|270.4|269.2|421
1581553500000|2020-02-13 00:25:00|270.96|269.76|270.2|269|271.09|269.89|270.16|268.96|242
1581553800000|2020-02-13 00:30:00|270.18|268.98|269.58|268.38|270.32|269.12|269.25|268.05|327
1581554100000|2020-02-13 00:35:00|269.59|268.39|268.98|267.78|269.64|268.44|268.94|267.74|271
1581554400000|2020-02-13 00:40:00|269.02|267.82|269.4|268.2|269.4|268.2|268.94|267.74|209
1581554700000|2020-02-13 00:45:00|269.43|268.23|270.92|269.72|270.94|269.74|269.43|268.23|247
1581555000000|2020-02-13 00:50:00|270.93|269.73|273.19|271.99|273.74|272.54|270.87|269.67|585
1581555300000|2020-02-13 00:55:00|273.23|272.03|273.52|272.32|273.8|272.6|272.84|271.64|340
1581555600000|2020-02-13 01:00:00|273.51|272.31|273.79|272.59|274.78|273.58|273.39|272.19|369
1581555900000|2020-02-13 01:05:00|273.78|272.58|274.03|272.83|274.03|272.83|272.54|271.34|374
1581556200000|2020-02-13 01:10:00|274.01|272.81|274.45|273.25|274.54|273.34|273.81|272.61|263
1581556500000|2020-02-13 01:15:00|274.46|273.26|273.49|272.29|274.61|273.41|272.96|271.76|404
1581556800000|2020-02-13 01:20:00|273.5|272.3|272.71|271.51|273.64|272.44|272.35|271.15|418
1581557100000|2020-02-13 01:25:00|272.72|271.52|271.87|270.67|272.72|271.52|271.27|270.07|400
1581557400000|2020-02-13 01:30:00|271.88|270.68|272.61|271.41|272.61|271.41|270.97|269.77|520
1581557700000|2020-02-13 01:35:00|272.59|271.39|274.06|272.86|274.18|272.98|272.23|271.03|537
1581558000000|2020-02-13 01:40:00|274.05|272.85|273.82|272.62|274.33|273.13|273.76|272.56|372
1581558300000|2020-02-13 01:45:00|273.83|272.63|273.9|272.7|274.2|273|273.78|272.58|304
1581558600000|2020-02-13 01:50:00|273.88|272.68|275.11|273.91|275.52|274.32|273.84|272.64|564
1581558900000|2020-02-13 01:55:00|275.1|273.9|275.27|274.07|275.47|274.27|275.01|273.81|298
1581559200000|2020-02-13 02:00:00|275.28|274.08|274.11|272.91|275.39|274.19|273.98|272.78|281
1581559500000|2020-02-13 02:05:00|274.1|272.9|275.14|273.94|275.18|273.98|273.93|272.73|248
1581559800000|2020-02-13 02:10:00|275.15|273.95|275.14|273.94|275.26|274.06|274.7|273.5|117
1581560100000|2020-02-13 02:15:00|275.1|273.9|274.9|273.7|275.73|274.53|274.9|273.7|216
1581560400000|2020-02-13 02:20:00|274.89|273.69|275.21|274.01|275.26|274.06|274.74|273.54|303
1581560700000|2020-02-13 02:25:00|275.22|274.02|273.47|272.27|275.28|274.08|273.45|272.25|539
1581561000000|2020-02-13 02:30:00|273.46|272.26|273.15|271.95|273.72|272.52|272.05|270.85|752
1581561300000|2020-02-13 02:35:00|273.14|271.94|273.83|272.63|274.02|272.82|273.13|271.93|313
1581561600000|2020-02-13 02:40:00|273.82|272.62|274.83|273.63|274.91|273.71|273.6|272.4|400
1581561900000|2020-02-13 02:45:00|274.84|273.64|274.15|272.95|274.99|273.79|273.76|272.56|533
1581562200000|2020-02-13 02:50:00|274.14|272.94|273.83|272.63|274.32|273.12|273.59|272.39|415
1581562500000|2020-02-13 02:55:00|273.85|272.65|273.6|272.4|274.46|273.26|273.59|272.39|295
1581562800000|2020-02-13 03:00:00|273.55|272.35|274.2|273|274.46|273.26|273.55|272.35|406
1581563100000|2020-02-13 03:05:00|274.21|273.01|274.01|272.81|274.44|273.24|273.65|272.45|499
1581563400000|2020-02-13 03:10:00|274.02|272.82|273.6|272.4|274.56|273.36|273.57|272.37|474
1581563700000|2020-02-13 03:15:00|273.59|272.39|272.08|270.88|273.69|272.49|271.51|270.31|723
1581564000000|2020-02-13 03:20:00|272.07|270.87|272.18|270.98|272.48|271.28|271.95|270.75|448
1581564300000|2020-02-13 03:25:00|272.17|270.97|271.44|270.24|272.2|271|271.44|270.24|490
1581564600000|2020-02-13 03:30:00|271.43|270.23|269.73|268.53|271.46|270.26|269.28|268.08|768
1581564900000|2020-02-13 03:35:00|269.72|268.52|271.66|270.46|271.86|270.66|269.72|268.52|436
1581565200000|2020-02-13 03:40:00|271.67|270.47|271.03|269.83|271.87|270.67|271.03|269.83|313
1581565500000|2020-02-13 03:45:00|271.05|269.85|270.45|269.25|271.51|270.31|270.34|269.14|293
1581565800000|2020-02-13 03:50:00|270.48|269.28|270.58|269.38|270.75|269.55|269.73|268.53|352
1581566100000|2020-02-13 03:55:00|270.59|269.39|270.38|269.18|270.63|269.43|270.19|268.99|212
1581566400000|2020-02-13 04:00:00|270.39|269.19|272.04|270.84|272.04|270.84|270.37|269.17|440
1581566700000|2020-02-13 04:05:00|272.07|270.87|272.19|270.99|272.69|271.49|271.86|270.66|461
1581567000000|2020-02-13 04:10:00|272.18|270.98|272.52|271.32|272.66|271.46|271.55|270.35|432
1581567300000|2020-02-13 04:15:00|272.51|271.31|271.99|270.79|272.52|271.32|271.83|270.63|215
1581567600000|2020-02-13 04:20:00|271.98|270.78|271.35|270.15|272.06|270.86|271.31|270.11|290
1581567900000|2020-02-13 04:25:00|271.37|270.17|271.49|270.29|271.71|270.51|271.36|270.16|228
1581568200000|2020-02-13 04:30:00|271.5|270.3|271.56|270.36|272.06|270.86|271.35|270.15|274
1581568500000|2020-02-13 04:35:00|271.54|270.34|271.03|269.83|271.54|270.34|271|269.8|215
1581568800000|2020-02-13 04:40:00|271.02|269.82|270.98|269.78|271.44|270.24|270.94|269.74|269
1581569100000|2020-02-13 04:45:00|270.99|269.79|271.09|269.89|271.29|270.09|270.88|269.68|348
1581569400000|2020-02-13 04:50:00|271.11|269.91|270.43|269.23|271.15|269.95|270.19|268.99|259
1581569700000|2020-02-13 04:55:00|270.42|269.22|270.61|269.41|270.96|269.76|270.22|269.02|298
1581570000000|2020-02-13 05:00:00|270.62|269.42|271.05|269.85|271.18|269.98|270.55|269.35|241
1581570300000|2020-02-13 05:05:00|271.04|269.84|271.69|270.49|271.95|270.75|271.02|269.82|333
1581570600000|2020-02-13 05:10:00|271.68|270.48|271.53|270.33|272.01|270.81|271.45|270.25|209
1581570900000|2020-02-13 05:15:00|271.52|270.32|272.38|271.18|272.54|271.34|271.5|270.3|237
1581571200000|2020-02-13 05:20:00|272.37|271.17|271.93|270.73|272.42|271.22|271.8|270.6|209
1581571500000|2020-02-13 05:25:00|271.94|270.74|271.78|270.58|272.1|270.9|271.7|270.5|172
1581571800000|2020-02-13 05:30:00|271.77|270.57|271.61|270.41|271.77|270.57|271.45|270.25|174
1581572100000|2020-02-13 05:35:00|271.62|270.42|272.05|270.85|272.56|271.36|271.62|270.42|269
1581572400000|2020-02-13 05:40:00|272.04|270.84|272.18|270.98|272.22|271.02|271.76|270.56|366
1581572700000|2020-02-13 05:45:00|272.19|270.99|272.29|271.09|272.67|271.47|272.13|270.93|382
1581573000000|2020-02-13 05:50:00|272.3|271.1|272.43|271.23|272.49|271.29|272.14|270.94|256
1581573300000|2020-02-13 05:55:00|272.42|271.22|273.04|271.84|273.07|271.87|272.39|271.19|185
1581573600000|2020-02-13 06:00:00|273.08|271.88|274.24|273.04|274.29|273.09|273.08|271.88|448
1581573900000|2020-02-13 06:05:00|274.23|273.03|272.43|271.23|274.23|273.03|272.26|271.06|455
1581574200000|2020-02-13 06:10:00|272.44|271.24|273.28|272.08|273.48|272.28|272.34|271.14|468
1581574500000|2020-02-13 06:15:00|273.3|272.1|272.93|271.73|273.49|272.29|272.78|271.58|279
1581574800000|2020-02-13 06:20:00|272.94|271.74|273.63|272.43|273.81|272.61|272.93|271.73|359
1581575100000|2020-02-13 06:25:00|273.62|272.42|273.98|272.78|274.02|272.82|273.51|272.31|242
1581575400000|2020-02-13 06:30:00|274|272.8|274.52|273.32|274.53|273.33|273.69|272.49|401
1581575700000|2020-02-13 06:35:00|274.54|273.34|274.21|273.01|274.88|273.68|274.05|272.85|341
1581576000000|2020-02-13 06:40:00|274.2|273|273.26|272.06|274.23|273.03|272.91|271.71|351
1581576300000|2020-02-13 06:45:00|273.29|272.09|273.34|272.14|273.37|272.17|272.78|271.58|201
1581576600000|2020-02-13 06:50:00|273.35|272.15|273.61|272.41|273.75|272.55|273.07|271.87|339
1581576900000|2020-02-13 06:55:00|273.62|272.42|273.92|272.72|273.92|272.72|273.37|272.17|344
1581577200000|2020-02-13 07:00:00|273.91|272.71|273.36|272.16|273.93|272.73|273.1|271.9|254
1581577500000|2020-02-13 07:05:00|273.35|272.15|273.75|272.55|273.87|272.67|272.99|271.79|419
1581577800000|2020-02-13 07:10:00|273.73|272.53|273.69|272.49|273.94|272.74|273.49|272.29|404
1581578100000|2020-02-13 07:15:00|273.67|272.47|270.84|269.64|273.79|272.59|270.75|269.55|595
1581578400000|2020-02-13 07:20:00|270.83|269.63|271.41|270.21|271.81|270.61|269.99|268.79|738
1581578700000|2020-02-13 07:25:00|271.42|270.22|270.86|269.66|271.42|270.22|270.82|269.62|378
1581579000000|2020-02-13 07:30:00|270.88|269.68|271.52|270.32|271.84|270.64|270.46|269.26|574
1581579300000|2020-02-13 07:35:00|271.51|270.31|270.81|269.61|271.82|270.62|270.74|269.54|480
1581579600000|2020-02-13 07:40:00|270.8|269.6|271.13|269.93|271.35|270.15|270.79|269.59|386
1581579900000|2020-02-13 07:45:00|271.01|269.81|269.38|268.18|271.01|269.81|269.33|268.13|457
1581580200000|2020-02-13 07:50:00|269.43|268.23|268.92|267.72|269.65|268.45|268.76|267.56|488
1581580500000|2020-02-13 07:55:00|268.96|267.76|267.33|266.13|269.18|267.98|266.62|265.42|664
1581580800000|2020-02-13 08:00:00|267.32|266.12|268.68|267.48|269.19|267.99|267.25|266.05|608
1581581100000|2020-02-13 08:05:00|268.69|267.49|266.04|264.84|268.69|267.49|266.01|264.81|719
1581581400000|2020-02-13 08:10:00|265.92|264.72|257.91|256.71|265.93|264.73|257|255.8|935
1581581700000|2020-02-13 08:15:00|257.94|256.74|262.64|261.44|262.68|261.48|257.68|256.48|703
1581582000000|2020-02-13 08:20:00|262.66|261.46|261.99|260.79|262.91|261.71|261.51|260.31|627
1581582300000|2020-02-13 08:25:00|261.97|260.77|259.43|258.23|262.36|261.16|259.32|258.12|730
1581582600000|2020-02-13 08:30:00|259.42|258.22|259.62|258.42|259.64|258.44|257.36|256.16|770
1581582900000|2020-02-13 08:35:00|259.64|258.44|261.02|259.82|261.13|259.93|259.64|258.44|616
1581583200000|2020-02-13 08:40:00|261.04|259.84|263.22|262.02|263.26|262.06|261.03|259.83|650
1581583500000|2020-02-13 08:45:00|263.2|262|261.39|260.19|263.38|262.18|261.36|260.16|615
1581583800000|2020-02-13 08:50:00|261.36|260.16|262.27|261.07|262.36|261.16|260.86|259.66|643
1581584100000|2020-02-13 08:55:00|262.25|261.05|262.64|261.44|262.91|261.71|262.22|261.02|604
1581584400000|2020-02-13 09:00:00|262.65|261.45|260.62|259.42|262.77|261.57|260.31|259.11|730
1581584700000|2020-02-13 09:05:00|260.69|259.49|259.85|258.65|261.31|260.11|259.69|258.49|517
1581585000000|2020-02-13 09:10:00|259.89|258.69|260.45|259.25|260.94|259.74|259.7|258.5|564
1581585300000|2020-02-13 09:15:00|260.44|259.24|260.21|259.01|261|259.8|259.8|258.6|481
1581585600000|2020-02-13 09:20:00|260.2|259|259.27|258.07|260.32|259.12|259.18|257.98|601
1581585900000|2020-02-13 09:25:00|259.26|258.06|260.31|259.11|260.4|259.2|258.09|256.89|715
1581586200000|2020-02-13 09:30:00|260.3|259.1|261.04|259.84|261.67|260.47|260|258.8|643
1581586500000|2020-02-13 09:35:00|261.05|259.85|261.96|260.76|262.45|261.25|260.99|259.79|659
1581586800000|2020-02-13 09:40:00|261.91|260.71|261.56|260.36|262.5|261.3|261.34|260.14|482
1581587100000|2020-02-13 09:45:00|261.58|260.38|260.96|259.76|262.05|260.85|260.96|259.76|553
1581587400000|2020-02-13 09:50:00|260.99|259.79|261.03|259.83|261.51|260.31|260.46|259.26|588
1581587700000|2020-02-13 09:55:00|261.04|259.84|261.67|260.47|261.88|260.68|261.04|259.84|538
1581588000000|2020-02-13 10:00:00|261.66|260.46|260.76|259.56|261.66|260.46|260.73|259.53|376
1581588300000|2020-02-13 10:05:00|260.77|259.57|260.5|259.3|260.77|259.57|259.64|258.44|381
1581588600000|2020-02-13 10:10:00|260.51|259.31|262.27|261.07|262.39|261.19|260.49|259.29|532
1581588900000|2020-02-13 10:15:00|262.26|261.06|262.24|261.04|262.35|261.15|261.68|260.48|414
1581589200000|2020-02-13 10:20:00|262.26|261.06|263.88|262.68|263.9|262.7|262.24|261.04|494
1581589500000|2020-02-13 10:25:00|263.93|262.73|264.56|263.36|264.82|263.62|263.9|262.7|534
1581589800000|2020-02-13 10:30:00|264.57|263.37|264.44|263.24|264.64|263.44|264.02|262.82|429
1581590100000|2020-02-13 10:35:00|264.43|263.23|264.66|263.46|265.05|263.85|264|262.8|420
1581590400000|2020-02-13 10:40:00|264.67|263.47|264.2|263|264.75|263.55|264.18|262.98|426
1581590700000|2020-02-13 10:45:00|264.17|262.97|264.09|262.89|264.19|262.99|263.4|262.2|430
1581591000000|2020-02-13 10:50:00|264.11|262.91|263.79|262.59|264.33|263.13|263.62|262.42|292
1581591300000|2020-02-13 10:55:00|263.8|262.6|263.28|262.08|264.53|263.33|263.26|262.06|445
1581591600000|2020-02-13 11:00:00|263.29|262.09|261.97|260.77|263.35|262.15|261.9|260.7|401
1581591900000|2020-02-13 11:05:00|261.98|260.78|262.74|261.54|262.85|261.65|261.9|260.7|207
1581592200000|2020-02-13 11:10:00|262.72|261.52|263.48|262.28|263.76|262.56|262.7|261.5|417
1581592500000|2020-02-13 11:15:00|263.46|262.26|263.11|261.91|263.99|262.79|263.11|261.91|317
1581592800000|2020-02-13 11:20:00|263.14|261.94|262.83|261.63|263.31|262.11|262.72|261.52|299
1581593100000|2020-02-13 11:25:00|262.82|261.62|262.52|261.32|262.83|261.63|262.45|261.25|240
1581593400000|2020-02-13 11:30:00|262.57|261.37|262.05|260.85|262.58|261.38|261.72|260.52|377
1581593700000|2020-02-13 11:35:00|262.06|260.86|261.3|260.1|262.12|260.92|261.27|260.07|535
1581594000000|2020-02-13 11:40:00|261.31|260.11|260.51|259.31|261.62|260.42|260.13|258.93|539
1581594300000|2020-02-13 11:45:00|260.5|259.3|261.56|260.36|262.09|260.89|259.69|258.49|672
1581594600000|2020-02-13 11:50:00|261.59|260.39|262.32|261.12|262.45|261.25|261.38|260.18|367
1581594900000|2020-02-13 11:55:00|262.33|261.13|263.23|262.03|263.29|262.09|262.33|261.13|410
1581595200000|2020-02-13 12:00:00|263.22|262.02|262.2|261|263.22|262.02|261.83|260.63|446
1581595500000|2020-02-13 12:05:00|262.19|260.99|263.56|262.36|263.74|262.54|262.17|260.97|447
1581595800000|2020-02-13 12:10:00|263.58|262.38|264.18|262.98|264.71|263.51|263.41|262.21|305
1581596100000|2020-02-13 12:15:00|264.17|262.97|264.75|263.55|264.87|263.67|263.66|262.46|306
1581596400000|2020-02-13 12:20:00|264.81|263.61|264.75|263.55|265.05|263.85|264.26|263.06|229
1581596700000|2020-02-13 12:25:00|264.72|263.52|265.54|264.34|265.62|264.42|264.71|263.51|181
1581597000000|2020-02-13 12:30:00|265.52|264.32|264.58|263.38|265.56|264.36|264.42|263.22|415
1581597300000|2020-02-13 12:35:00|264.59|263.39|263.97|262.77|265.05|263.85|263.97|262.77|231
1581597600000|2020-02-13 12:40:00|263.95|262.75|264.28|263.08|264.35|263.15|263.29|262.09|404
1581597900000|2020-02-13 12:45:00|264.27|263.07|266.5|265.3|266.5|265.3|264.27|263.07|369
1581598200000|2020-02-13 12:50:00|266.49|265.29|269.75|268.55|270.79|269.59|266.49|265.29|676
1581598500000|2020-02-13 12:55:00|269.72|268.52|268.87|267.67|270|268.8|268.54|267.34|653
1581598800000|2020-02-13 13:00:00|268.88|267.68|270.84|269.64|271.42|270.22|268.88|267.68|587
1581599100000|2020-02-13 13:05:00|270.89|269.69|270.8|269.6|271.86|270.66|269.94|268.74|576
1581599400000|2020-02-13 13:10:00|270.74|269.54|270.04|268.84|270.76|269.56|269.98|268.78|445
1581599700000|2020-02-13 13:15:00|270.03|268.83|271.31|270.11|271.39|270.19|270|268.8|502
1581600000000|2020-02-13 13:20:00|271.32|270.12|272.55|271.35|272.57|271.37|271.31|270.11|513
1581600300000|2020-02-13 13:25:00|272.53|271.33|272.65|271.45|273.28|272.08|272.45|271.25|519
1581600600000|2020-02-13 13:30:00|272.66|271.46|276.47|275.27|277.78|276.58|272.66|271.46|561
1581600900000|2020-02-13 13:35:00|276.48|275.28|278.07|276.87|278.46|277.26|276.35|275.15|728
1581601200000|2020-02-13 13:40:00|278.06|276.86|276.35|275.15|278.45|277.25|275.99|274.79|665
1581601500000|2020-02-13 13:45:00|276.36|275.16|277.59|276.39|278.33|277.13|276.35|275.15|590
1581601800000|2020-02-13 13:50:00|277.58|276.38|275.18|273.98|277.77|276.57|274.93|273.73|659
1581602100000|2020-02-13 13:55:00|275.17|273.97|271.26|270.06|276.22|275.02|270.99|269.79|662
1581602400000|2020-02-13 14:00:00|271.02|269.82|265.47|264.27|271.4|270.2|264.55|263.35|859
1581602700000|2020-02-13 14:05:00|265.48|264.28|271.1|269.9|271.1|269.9|265.44|264.24|705
1581603000000|2020-02-13 14:10:00|271.09|269.89|271.82|270.62|274.14|272.94|271|269.8|722
1581603300000|2020-02-13 14:15:00|271.81|270.61|269.38|268.18|272.84|271.64|269.24|268.04|812
1581603600000|2020-02-13 14:20:00|269.39|268.19|270.63|269.43|271.37|270.17|269.38|268.18|638
1581603900000|2020-02-13 14:25:00|270.62|269.42|272.26|271.06|272.68|271.48|269.85|268.65|620
1581604200000|2020-02-13 14:30:00|272.25|271.05|271.61|270.41|273.25|272.05|271.2|270|487
1581604500000|2020-02-13 14:35:00|271.62|270.42|270.6|269.4|271.74|270.54|270.16|268.96|567
1581604800000|2020-02-13 14:40:00|270.61|269.41|271.75|270.55|272.26|271.06|270.31|269.11|460
1581605100000|2020-02-13 14:45:00|271.74|270.54|271.59|270.39|272.43|271.23|271.4|270.2|431
1581605400000|2020-02-13 14:50:00|271.6|270.4|270.97|269.77|271.9|270.7|270.86|269.66|462
1581605700000|2020-02-13 14:55:00|270.95|269.75|270.37|269.17|270.95|269.75|269.21|268.01|354
1581606000000|2020-02-13 15:00:00|270.36|269.16|270.57|269.37|270.79|269.59|270.01|268.81|289
1581606300000|2020-02-13 15:05:00|270.58|269.38|269.27|268.07|270.58|269.38|267.65|266.45|475
1581606600000|2020-02-13 15:10:00|269.26|268.06|268.95|267.75|269.26|268.06|267.35|266.15|577
1581606900000|2020-02-13 15:15:00|268.97|267.77|270.57|269.37|270.71|269.51|268.83|267.63|407
1581607200000|2020-02-13 15:20:00|270.58|269.38|270.27|269.07|271.39|270.19|269.95|268.75|349
1581607500000|2020-02-13 15:25:00|270.26|269.06|269.86|268.66|270.48|269.28|269.31|268.11|283
1581607800000|2020-02-13 15:30:00|269.87|268.67|270.12|268.92|270.92|269.72|269.81|268.61|336
1581608100000|2020-02-13 15:35:00|270.13|268.93|270.89|269.69|270.91|269.71|269.67|268.47|243
1581608400000|2020-02-13 15:40:00|270.9|269.7|271.63|270.43|272.12|270.92|270.83|269.63|363
1581608700000|2020-02-13 15:45:00|271.66|270.46|273.2|272|273.44|272.24|271.58|270.38|441
1581609000000|2020-02-13 15:50:00|273.21|272.01|272.49|271.29|273.21|272.01|272.01|270.81|304
1581609300000|2020-02-13 15:55:00|272.48|271.28|271.37|270.17|273.03|271.83|271.34|270.14|397
1581609600000|2020-02-13 16:00:00|271.39|270.19|271.65|270.45|273.29|272.09|271.39|270.19|577
1581609900000|2020-02-13 16:05:00|271.64|270.44|270.08|268.88|271.8|270.6|269.39|268.19|536
1581610200000|2020-02-13 16:10:00|270.1|268.9|271.42|270.22|271.83|270.63|269.73|268.53|611
1581610500000|2020-02-13 16:15:00|271.4|270.2|271.23|270.03|271.42|270.22|270.42|269.22|474
1581610800000|2020-02-13 16:20:00|271.25|270.05|270.51|269.31|271.53|270.33|270.17|268.97|502
1581611100000|2020-02-13 16:25:00|270.5|269.3|270.43|269.23|270.8|269.6|269.94|268.74|471
1581611400000|2020-02-13 16:30:00|270.42|269.22|270.56|269.36|271.02|269.82|270.07|268.87|337
1581611700000|2020-02-13 16:35:00|270.57|269.37|269.43|268.23|270.62|269.42|269.2|268|491
1581612000000|2020-02-13 16:40:00|269.46|268.26|268.68|267.48|269.46|268.26|268.11|266.91|466
1581612300000|2020-02-13 16:45:00|268.67|267.47|269.11|267.91|269.42|268.22|268.44|267.24|502
1581612600000|2020-02-13 16:50:00|269.13|267.93|267.62|266.42|269.13|267.93|267.49|266.29|392
1581612900000|2020-02-13 16:55:00|267.61|266.41|267.13|265.93|267.61|266.41|266.85|265.65|501
1581613200000|2020-02-13 17:00:00|267.12|265.92|267.97|266.77|268.03|266.83|266.81|265.61|334
1581613500000|2020-02-13 17:05:00|267.96|266.76|267.34|266.14|267.97|266.77|266.99|265.79|397
1581613800000|2020-02-13 17:10:00|267.32|266.12|266.65|265.45|267.71|266.51|266.55|265.35|439
1581614100000|2020-02-13 17:15:00|266.66|265.46|265.06|263.86|266.99|265.79|264.84|263.64|560
1581614400000|2020-02-13 17:20:00|265.07|263.87|266.75|265.55|266.96|265.76|265.06|263.86|498
1581614700000|2020-02-13 17:25:00|266.73|265.53|266.96|265.76|267.1|265.9|265.97|264.77|328
1581615000000|2020-02-13 17:30:00|266.95|265.75|267.81|266.61|267.82|266.62|266.4|265.2|325
1581615300000|2020-02-13 17:35:00|267.8|266.6|268.28|267.08|268.33|267.13|267.63|266.43|248
1581615600000|2020-02-13 17:40:00|268.29|267.09|269.69|268.49|269.75|268.55|268.26|267.06|415
1581615900000|2020-02-13 17:45:00|269.66|268.46|268.15|266.95|269.86|268.66|267.6|266.4|635
1581616200000|2020-02-13 17:50:00|268.14|266.94|267.29|266.09|268.3|267.1|267.28|266.08|352
1581616500000|2020-02-13 17:55:00|267.28|266.08|267.58|266.38|267.66|266.46|266.91|265.71|536
1581616800000|2020-02-13 18:00:00|267.57|266.37|267.27|266.07|267.76|266.56|267.24|266.04|245
1581617100000|2020-02-13 18:05:00|267.26|266.06|268.36|267.16|268.68|267.48|267.26|266.06|319
1581617400000|2020-02-13 18:10:00|268.35|267.15|269.19|267.99|269.19|267.99|268.35|267.15|279
1581617700000|2020-02-13 18:15:00|269.28|268.08|269.25|268.05|269.28|268.08|268.74|267.54|267
1581618000000|2020-02-13 18:20:00|269.26|268.06|268.58|267.38|269.4|268.2|268.4|267.2|288
1581618300000|2020-02-13 18:25:00|268.6|267.4|269.43|268.23|269.52|268.32|268.23|267.03|282
1581618600000|2020-02-13 18:30:00|269.4|268.2|269.03|267.83|269.43|268.23|268.8|267.6|221
1581618900000|2020-02-13 18:35:00|269.02|267.82|269.24|268.04|269.48|268.28|268.93|267.73|179
1581619200000|2020-02-13 18:40:00|269.26|268.06|268.76|267.56|269.47|268.27|268.51|267.31|244
1581619500000|2020-02-13 18:45:00|268.75|267.55|267.7|266.5|268.75|267.55|267.7|266.5|425
1581619800000|2020-02-13 18:50:00|267.69|266.49|267.58|266.38|268.43|267.23|267.53|266.33|435
1581620100000|2020-02-13 18:55:00|267.56|266.36|267.61|266.41|268.11|266.91|267.56|266.36|315
1581620400000|2020-02-13 19:00:00|267.62|266.42|268.63|267.43|268.84|267.64|267.09|265.89|429
1581620700000|2020-02-13 19:05:00|268.6|267.4|268.56|267.36|269.14|267.94|268.2|267|357
1581621000000|2020-02-13 19:10:00|268.57|267.37|268.84|267.64|268.95|267.75|268.57|267.37|309
1581621300000|2020-02-13 19:15:00|268.83|267.63|267.93|266.73|268.89|267.69|267.66|266.46|506
1581621600000|2020-02-13 19:20:00|267.92|266.72|269.15|267.95|269.24|268.04|267.78|266.58|585
1581621900000|2020-02-13 19:25:00|269.17|267.97|269.77|268.57|270.23|269.03|269.08|267.88|563
1581622200000|2020-02-13 19:30:00|269.76|268.56|269.31|268.11|269.84|268.64|269.14|267.94|384
1581622500000|2020-02-13 19:35:00|269.3|268.1|269.86|268.66|270.12|268.92|269.07|267.87|487
1581622800000|2020-02-13 19:40:00|269.88|268.68|270.42|269.22|270.49|269.29|269.85|268.65|344
1581623100000|2020-02-13 19:45:00|270.44|269.24|270.07|268.87|270.47|269.27|269.53|268.33|336
1581623400000|2020-02-13 19:50:00|270.06|268.86|269.75|268.55|270.13|268.93|269.6|268.4|283
1581623700000|2020-02-13 19:55:00|269.73|268.53|269.5|268.3|269.79|268.59|269.22|268.02|233
1581624000000|2020-02-13 20:00:00|269.47|268.27|269.71|268.51|269.77|268.57|269.41|268.21|250
1581624300000|2020-02-13 20:05:00|269.72|268.52|268.42|267.22|269.77|268.57|267.9|266.7|442
1581624600000|2020-02-13 20:10:00|268.39|267.19|267.94|266.74|269.04|267.84|267.63|266.43|325
1581624900000|2020-02-13 20:15:00|267.95|266.75|267.76|266.56|268.58|267.38|267.76|266.56|206
1581625200000|2020-02-13 20:20:00|267.77|266.57|268.06|266.86|268.06|266.86|267.47|266.27|233
1581625500000|2020-02-13 20:25:00|268.05|266.85|267.45|266.25|268.18|266.98|267.27|266.07|305
1581625800000|2020-02-13 20:30:00|267.44|266.24|266.9|265.7|267.48|266.28|266.86|265.66|244
1581626100000|2020-02-13 20:35:00|266.91|265.71|267.76|266.56|267.76|266.56|266.82|265.62|313
1581626400000|2020-02-13 20:40:00|267.74|266.54|267.5|266.3|267.77|266.57|267.21|266.01|289
1581626700000|2020-02-13 20:45:00|267.48|266.28|266.84|265.64|267.49|266.29|266.84|265.64|209
1581627000000|2020-02-13 20:50:00|266.85|265.65|267.06|265.86|267.11|265.91|266.18|264.98|377
1581627300000|2020-02-13 20:55:00|267.05|265.85|266.83|265.63|267.15|265.95|266.65|265.45|370
1581627600000|2020-02-13 21:00:00|266.82|265.62|266.18|264.98|266.82|265.62|265.93|264.73|393
1581627900000|2020-02-13 21:05:00|266.17|264.97|265.77|264.57|266.17|264.97|265.75|264.55|253
1581628200000|2020-02-13 21:10:00|265.75|264.55|264.05|262.85|265.75|264.55|264.02|262.82|381
1581628500000|2020-02-13 21:15:00|264.06|262.86|264.99|263.79|265.44|264.24|263.04|261.84|700
1581628800000|2020-02-13 21:20:00|265.03|263.83|265.15|263.95|265.21|264.01|264.45|263.25|592
1581629100000|2020-02-13 21:25:00|265.17|263.97|265.24|264.04|266.14|264.94|265.06|263.86|513
1581629400000|2020-02-13 21:30:00|265.23|264.03|264.73|263.53|265.23|264.03|264.66|263.46|259
1581629700000|2020-02-13 21:35:00|264.74|263.54|263.88|262.68|264.75|263.55|263.87|262.67|218
1581630000000|2020-02-13 21:40:00|263.87|262.67|263.59|262.39|263.99|262.79|263.32|262.12|375
1581630300000|2020-02-13 21:45:00|263.52|262.32|263.49|262.29|263.8|262.6|263.48|262.28|222
1581630600000|2020-02-13 21:50:00|263.5|262.3|263.66|262.46|264.14|262.94|263.46|262.26|355
1581630900000|2020-02-13 21:55:00|263.67|262.47|263.42|262.22|263.69|262.49|263.13|261.93|291
1581631200000|2020-02-13 22:00:00|263.4|262.2|263|261.8|263.41|262.21|263|261.8|176
1581631500000|2020-02-13 22:05:00|263.01|261.81|264.07|262.87|264.26|263.06|262.95|261.75|356
1581631800000|2020-02-13 22:10:00|264.05|262.85|263.73|262.53|264.06|262.86|263.68|262.48|170
1581632100000|2020-02-13 22:15:00|263.72|262.52|264.28|263.08|264.28|263.08|263.67|262.47|125
1581632400000|2020-02-13 22:20:00|264.27|263.07|264.79|263.59|264.93|263.73|264.26|263.06|240
1581632700000|2020-02-13 22:25:00|264.78|263.58|265.25|264.05|265.3|264.1|264.78|263.58|173
1581633000000|2020-02-13 22:30:00|265.26|264.06|266.6|265.4|266.6|265.4|265.25|264.05|235
1581633300000|2020-02-13 22:35:00|266.61|265.41|265.34|264.14|267.1|265.9|265.26|264.06|352
1581633600000|2020-02-13 22:40:00|265.32|264.12|266.47|265.27|266.5|265.3|265.31|264.11|322
1581633900000|2020-02-13 22:45:00|266.48|265.28|267.6|266.4|267.63|266.43|266.48|265.28|128
1581634200000|2020-02-13 22:50:00|267.61|266.41|267.43|266.23|267.76|266.56|266.78|265.58|364
1581634500000|2020-02-13 22:55:00|267.45|266.25|266.8|265.6|267.59|266.39|266.42|265.22|374
1581634800000|2020-02-13 23:00:00|266.81|265.61|266.02|264.82|266.82|265.62|266.01|264.81|254
1581635100000|2020-02-13 23:05:00|266.04|264.84|266.15|264.95|266.46|265.26|265.96|264.76|204
1581635400000|2020-02-13 23:10:00|266.14|264.94|266.98|265.78|267.02|265.82|266.01|264.81|254
1581635700000|2020-02-13 23:15:00|267|265.8|267.84|266.64|268.02|266.82|266.98|265.78|323
1581636000000|2020-02-13 23:20:00|267.85|266.65|269.18|267.98|269.23|268.03|267.83|266.63|292
1581636300000|2020-02-13 23:25:00|269.17|267.97|267.81|266.61|269.17|267.97|267.47|266.27|504
1581636600000|2020-02-13 23:30:00|267.8|266.6|268.58|267.38|268.61|267.41|267.66|266.46|406
1581636900000|2020-02-13 23:35:00|268.59|267.39|269.02|267.82|269.46|268.26|268.54|267.34|527
1581637200000|2020-02-13 23:40:00|269.01|267.81|268.25|267.05|269.19|267.99|268.19|266.99|342
1581637500000|2020-02-13 23:45:00|268.21|267.01|268.53|267.33|268.76|267.56|267.61|266.41|400
1581637800000|2020-02-13 23:50:00|268.52|267.32|269.16|267.96|269.28|268.08|268.51|267.31|317
1581638100000|2020-02-13 23:55:00|269.15|267.95|269.1|267.9|269.68|268.48|268.86|267.66|290
1581638400000|2020-02-14 00:00:00|268.96|267.76|269.45|268.25|269.98|268.78|268.96|267.76|431
1581638700000|2020-02-14 00:05:00|269.46|268.26|269.91|268.71|270.11|268.91|269.4|268.2|333
1581639000000|2020-02-14 00:10:00|269.93|268.73|268.65|267.45|269.94|268.74|268.41|267.21|235
1581639300000|2020-02-14 00:15:00|268.43|267.23|266.28|265.08|268.54|267.34|264.95|263.75|703
1581639600000|2020-02-14 00:20:00|266.26|265.06|266.87|265.67|267.23|266.03|265.68|264.48|659
1581639900000|2020-02-14 00:25:00|266.88|265.68|266.67|265.47|266.91|265.71|266.34|265.14|323
1581640200000|2020-02-14 00:30:00|266.66|265.46|266.08|264.88|266.71|265.51|265.58|264.38|419
1581640500000|2020-02-14 00:35:00|266.09|264.89|265.83|264.63|266.09|264.89|265.13|263.93|341
1581640800000|2020-02-14 00:40:00|265.88|264.68|266.75|265.55|267.31|266.11|265.58|264.38|389
1581641100000|2020-02-14 00:45:00|266.74|265.54|268.31|267.11|268.35|267.15|266.7|265.5|555
1581641400000|2020-02-14 00:50:00|268.3|267.1|267.47|266.27|268.32|267.12|267.12|265.92|427
1581641700000|2020-02-14 00:55:00|267.5|266.3|268.88|267.68|269.13|267.93|267.5|266.3|545
1581642000000|2020-02-14 01:00:00|268.9|267.7|269.34|268.14|270.12|268.92|268.86|267.66|584
1581642300000|2020-02-14 01:05:00|269.37|268.17|270.15|268.95|270.31|269.11|269.12|267.92|450
1581642600000|2020-02-14 01:10:00|270.16|268.96|270.43|269.23|270.86|269.66|270.15|268.95|374
1581642900000|2020-02-14 01:15:00|270.45|269.25|269.13|267.93|270.51|269.31|268.8|267.6|455
1581643200000|2020-02-14 01:20:00|269.14|267.94|269.33|268.13|269.55|268.35|268.57|267.37|372
1581643500000|2020-02-14 01:25:00|269.34|268.14|269.35|268.15|269.82|268.62|269.12|267.92|330
1581643800000|2020-02-14 01:30:00|269.34|268.14|269.9|268.7|269.91|268.71|269.08|267.88|318
1581644100000|2020-02-14 01:35:00|269.96|268.76|269.33|268.13|270|268.8|269.33|268.13|322
1581644400000|2020-02-14 01:40:00|269.32|268.12|268.41|267.21|269.32|268.12|268.22|267.02|286
1581644700000|2020-02-14 01:45:00|268.39|267.19|268.45|267.25|268.76|267.56|268.01|266.81|259
1581645000000|2020-02-14 01:50:00|268.47|267.27|267.85|266.65|268.48|267.28|267.61|266.41|315
1581645300000|2020-02-14 01:55:00|267.86|266.66|268.13|266.93|268.51|267.31|267.86|266.66|221
1581645600000|2020-02-14 02:00:00|268.14|266.94|268.37|267.17|268.75|267.55|268.11|266.91|211
1581645900000|2020-02-14 02:05:00|268.38|267.18|268.41|267.21|268.65|267.45|268.08|266.88|244
1581646200000|2020-02-14 02:10:00|268.4|267.2|268.71|267.51|268.99|267.79|268.26|267.06|227
1581646500000|2020-02-14 02:15:00|268.69|267.49|269.21|268.01|269.27|268.07|268.11|266.91|274
1581646800000|2020-02-14 02:20:00|269.22|268.02|268.88|267.68|269.29|268.09|268.86|267.66|246
1581647100000|2020-02-14 02:25:00|268.89|267.69|268.35|267.15|269.02|267.82|268.35|267.15|250
1581647400000|2020-02-14 02:30:00|268.34|267.14|268.71|267.51|268.74|267.54|268.26|267.06|311
1581647700000|2020-02-14 02:35:00|268.73|267.53|268.88|267.68|269.01|267.81|268.61|267.41|218
1581648000000|2020-02-14 02:40:00|268.87|267.67|268.12|266.92|268.93|267.73|268.07|266.87|210
1581648300000|2020-02-14 02:45:00|268.13|266.93|268.25|267.05|268.33|267.13|268.06|266.86|133
1581648600000|2020-02-14 02:50:00|268.26|267.06|268.54|267.34|268.89|267.69|268.26|267.06|161
1581648900000|2020-02-14 02:55:00|268.55|267.35|268.72|267.52|268.96|267.76|268.48|267.28|202
1581649200000|2020-02-14 03:00:00|268.71|267.51|268.53|267.33|268.89|267.69|268.49|267.29|191
1581649500000|2020-02-14 03:05:00|268.5|267.3|268.5|267.3|268.99|267.79|268.5|267.3|233
1581649800000|2020-02-14 03:10:00|268.49|267.29|268.15|266.95|268.58|267.38|268.1|266.9|236
1581650100000|2020-02-14 03:15:00|268.14|266.94|268.21|267.01|268.6|267.4|267.9|266.7|314
1581650400000|2020-02-14 03:20:00|268.24|267.04|267.95|266.75|268.45|267.25|267.82|266.62|279
1581650700000|2020-02-14 03:25:00|267.96|266.76|267.85|266.65|268|266.8|267.47|266.27|280
1581651000000|2020-02-14 03:30:00|267.84|266.64|267.68|266.48|267.96|266.76|267.6|266.4|311
1581651300000|2020-02-14 03:35:00|267.67|266.47|266.57|265.37|267.77|266.57|266.51|265.31|458
1581651600000|2020-02-14 03:40:00|266.6|265.4|266.31|265.11|266.84|265.64|266.24|265.04|346
1581651900000|2020-02-14 03:45:00|266.32|265.12|266.51|265.31|266.9|265.7|266.26|265.06|273
1581652200000|2020-02-14 03:50:00|266.46|265.26|266.63|265.43|266.97|265.77|266.46|265.26|201
1581652500000|2020-02-14 03:55:00|266.62|265.42|267.21|266.01|267.4|266.2|266.44|265.24|447
1581652800000|2020-02-14 04:00:00|267.27|266.07|266.68|265.48|267.5|266.3|266.66|265.46|313
1581653100000|2020-02-14 04:05:00|266.69|265.49|266.72|265.52|267.49|266.29|266.6|265.4|321
1581653400000|2020-02-14 04:10:00|266.71|265.51|266.3|265.1|266.83|265.63|266.17|264.97|423
1581653700000|2020-02-14 04:15:00|266.29|265.09|266.07|264.87|266.64|265.44|266|264.8|294
1581654000000|2020-02-14 04:20:00|266.06|264.86|265.73|264.53|266.27|265.07|265.64|264.44|420
1581654300000|2020-02-14 04:25:00|265.74|264.54|265.88|264.68|266.13|264.93|265.16|263.96|370
1581654600000|2020-02-14 04:30:00|265.87|264.67|266.36|265.16|266.39|265.19|265.57|264.37|379
1581654900000|2020-02-14 04:35:00|266.35|265.15|266.53|265.33|266.54|265.34|266.22|265.02|175
1581655200000|2020-02-14 04:40:00|266.54|265.34|267.31|266.11|268.95|267.75|266.53|265.33|600
1581655500000|2020-02-14 04:45:00|267.3|266.1|267.37|266.17|267.56|266.36|266.88|265.68|405
1581655800000|2020-02-14 04:50:00|267.38|266.18|267.72|266.52|268.12|266.92|267.37|266.17|383
1581656100000|2020-02-14 04:55:00|267.71|266.51|267.42|266.22|267.73|266.53|267.13|265.93|218
1581656400000|2020-02-14 05:00:00|267.43|266.23|267.47|266.27|267.86|266.66|267.43|266.23|187
1581656700000|2020-02-14 05:05:00|267.43|266.23|267.1|265.9|267.8|266.6|267.05|265.85|227
1581657000000|2020-02-14 05:10:00|267.11|265.91|266.93|265.73|267.31|266.11|266.72|265.52|216
1581657300000|2020-02-14 05:15:00|266.94|265.74|266.63|265.43|267.32|266.12|266.63|265.43|341
1581657600000|2020-02-14 05:20:00|266.64|265.44|265.97|264.77|266.77|265.57|265.9|264.7|356
1581657900000|2020-02-14 05:25:00|265.98|264.78|265.28|264.08|266.25|265.05|265.22|264.02|499
1581658200000|2020-02-14 05:30:00|265.27|264.07|266.09|264.89|266.53|265.33|265.16|263.96|465
1581658500000|2020-02-14 05:35:00|266.08|264.88|265.68|264.48|266.25|265.05|265.41|264.21|320
1581658800000|2020-02-14 05:40:00|265.69|264.49|265.52|264.32|265.71|264.51|265.38|264.18|371
1581659100000|2020-02-14 05:45:00|265.53|264.33|265.88|264.68|266.17|264.97|265.53|264.33|322
1581659400000|2020-02-14 05:50:00|265.9|264.7|266.15|264.95|266.52|265.32|265.83|264.63|310
1581659700000|2020-02-14 05:55:00|266.16|264.96|265.02|263.82|266.18|264.98|264.5|263.3|376
1581660000000|2020-02-14 06:00:00|265.01|263.81|264.49|263.29|265.04|263.84|263.83|262.63|477
1581660300000|2020-02-14 06:05:00|264.5|263.3|264|262.8|264.89|263.69|263.98|262.78|376
1581660600000|2020-02-14 06:10:00|264.01|262.81|264.14|262.94|264.72|263.52|263.81|262.61|371
1581660900000|2020-02-14 06:15:00|264.13|262.93|265.31|264.11|265.33|264.13|263.87|262.67|367
1581661200000|2020-02-14 06:20:00|265.32|264.12|265.19|263.99|265.43|264.23|264.96|263.76|285
1581661500000|2020-02-14 06:25:00|265.18|263.98|264.23|263.03|265.18|263.98|264.15|262.95|270
1581661800000|2020-02-14 06:30:00|264.22|263.02|264.48|263.28|264.8|263.6|264.2|263|286
1581662100000|2020-02-14 06:35:00|264.45|263.25|264.51|263.31|264.59|263.39|264.34|263.14|226
1581662400000|2020-02-14 06:40:00|264.5|263.3|264.57|263.37|264.62|263.42|264.45|263.25|108
1581662700000|2020-02-14 06:45:00|264.56|263.36|265.22|264.02|265.34|264.14|264.56|263.36|342
1581663000000|2020-02-14 06:50:00|265.23|264.03|265.22|264.02|265.32|264.12|265.2|264|96
1581663300000|2020-02-14 06:55:00|265.2|264|264.92|263.72|265.2|264|264.57|263.37|249
1581663600000|2020-02-14 07:00:00|264.91|263.71|264.87|263.67|265.71|264.51|264.86|263.66|308
1581663900000|2020-02-14 07:05:00|264.86|263.66|263.95|262.75|264.87|263.67|263.84|262.64|209
1581664200000|2020-02-14 07:10:00|263.94|262.74|264.36|263.16|264.42|263.22|263.68|262.48|299
1581664500000|2020-02-14 07:15:00|264.35|263.15|263.63|262.43|264.39|263.19|263.63|262.43|226
1581664800000|2020-02-14 07:20:00|263.62|262.42|263.47|262.27|263.63|262.43|263.04|261.84|279
1581665100000|2020-02-14 07:25:00|263.46|262.26|263.39|262.19|263.75|262.55|263.33|262.13|218
1581665400000|2020-02-14 07:30:00|263.38|262.18|262.35|261.15|263.62|262.42|262.34|261.14|371
1581665700000|2020-02-14 07:35:00|262.36|261.16|262.07|260.87|262.43|261.23|260.82|259.62|510
1581666000000|2020-02-14 07:40:00|262.08|260.88|261.69|260.49|262.59|261.39|261.67|260.47|386
1581666300000|2020-02-14 07:45:00|261.68|260.48|262.11|260.91|262.47|261.27|261.68|260.48|303
1581666600000|2020-02-14 07:50:00|262.1|260.9|263.66|262.46|263.89|262.69|261.73|260.53|404
1581666900000|2020-02-14 07:55:00|263.64|262.44|262.97|261.77|263.64|262.44|262.39|261.19|350
1581667200000|2020-02-14 08:00:00|262.98|261.78|263.31|262.11|263.31|262.11|262.7|261.5|322
1581667500000|2020-02-14 08:05:00|263.32|262.12|264.74|263.54|265.02|263.82|263.32|262.12|482
1581667800000|2020-02-14 08:10:00|264.73|263.53|265.31|264.11|265.46|264.26|264.45|263.25|365
1581668100000|2020-02-14 08:15:00|265.32|264.12|265.26|264.06|265.52|264.32|264.93|263.73|199
1581668400000|2020-02-14 08:20:00|265.28|264.08|265.76|264.56|266.63|265.43|265.27|264.07|353
1581668700000|2020-02-14 08:25:00|265.74|264.54|264.66|263.46|265.86|264.66|264.48|263.28|344
1581669000000|2020-02-14 08:30:00|264.65|263.45|264.7|263.5|265.26|264.06|264.59|263.39|346
1581669300000|2020-02-14 08:35:00|264.69|263.49|264.33|263.13|264.86|263.66|264.25|263.05|451
1581669600000|2020-02-14 08:40:00|264.3|263.1|265.08|263.88|265.24|264.04|264.27|263.07|316
1581669900000|2020-02-14 08:45:00|265.09|263.89|264.78|263.58|265.13|263.93|264.58|263.38|353
1581670200000|2020-02-14 08:50:00|264.77|263.57|265.45|264.25|265.49|264.29|264.43|263.23|274
1581670500000|2020-02-14 08:55:00|265.44|264.24|265.87|264.67|265.89|264.69|265.38|264.18|387
1581670800000|2020-02-14 09:00:00|265.9|264.7|266.32|265.12|266.58|265.38|265.69|264.49|309
1581671100000|2020-02-14 09:05:00|266.33|265.13|266.09|264.89|266.63|265.43|265.92|264.72|251
1581671400000|2020-02-14 09:10:00|266.1|264.9|267.14|265.94|267.29|266.09|265.87|264.67|307
1581671700000|2020-02-14 09:15:00|267.15|265.95|267.17|265.97|267.31|266.11|266.76|265.56|324
1581672000000|2020-02-14 09:20:00|267.18|265.98|267.33|266.13|268.08|266.88|266.92|265.72|420
1581672300000|2020-02-14 09:25:00|267.29|266.09|268.25|267.05|268.3|267.1|267.11|265.91|359
1581672600000|2020-02-14 09:30:00|268.26|267.06|268.85|267.65|269|267.8|268.23|267.03|340
1581672900000|2020-02-14 09:35:00|268.86|267.66|267.78|266.58|268.88|267.68|267.68|266.48|434
1581673200000|2020-02-14 09:40:00|267.83|266.63|267.99|266.79|268.72|267.52|267.75|266.55|259
1581673500000|2020-02-14 09:45:00|268|266.8|267.78|266.58|268.28|267.08|267.62|266.42|346
1581673800000|2020-02-14 09:50:00|267.8|266.6|267.79|266.59|268.18|266.98|267.72|266.52|377
1581674100000|2020-02-14 09:55:00|267.78|266.58|268.49|267.29|268.6|267.4|267.65|266.45|269
1581674400000|2020-02-14 10:00:00|268.48|267.28|268.17|266.97|269.05|267.85|268.17|266.97|401
1581674700000|2020-02-14 10:05:00|268.18|266.98|268.1|266.9|268.21|267.01|267.45|266.25|254
1581675000000|2020-02-14 10:10:00|268.09|266.89|268.96|267.76|269.12|267.92|268.09|266.89|327
1581675300000|2020-02-14 10:15:00|268.94|267.74|270.96|269.76|270.96|269.76|268.93|267.73|453
1581675600000|2020-02-14 10:20:00|270.99|269.79|271.64|270.44|272.01|270.81|270.9|269.7|491
1581675900000|2020-02-14 10:25:00|271.65|270.45|271.9|270.7|273.19|271.99|271.6|270.4|484
1581676200000|2020-02-14 10:30:00|271.89|270.69|272.41|271.21|272.78|271.58|271.61|270.41|452
1581676500000|2020-02-14 10:35:00|272.42|271.22|272.55|271.35|272.81|271.61|271.65|270.45|503
1581676800000|2020-02-14 10:40:00|272.54|271.34|272.22|271.02|272.58|271.38|271.79|270.59|369
1581677100000|2020-02-14 10:45:00|272.19|270.99|272.04|270.84|272.93|271.73|272.04|270.84|407
1581677400000|2020-02-14 10:50:00|272.01|270.81|271.29|270.09|272.07|270.87|271.12|269.92|416
1581677700000|2020-02-14 10:55:00|271.3|270.1|270.9|269.7|271.46|270.26|270.84|269.64|314
1581678000000|2020-02-14 11:00:00|270.89|269.69|270.85|269.65|271.32|270.12|270.8|269.6|291
1581678300000|2020-02-14 11:05:00|270.86|269.66|269.48|268.28|270.86|269.66|268.73|267.53|619
1581678600000|2020-02-14 11:10:00|269.47|268.27|270.37|269.17|270.66|269.46|269.31|268.11|500
1581678900000|2020-02-14 11:15:00|270.38|269.18|270.38|269.18|270.99|269.79|270.36|269.16|271
1581679200000|2020-02-14 11:20:00|270.37|269.17|271.29|270.09|271.29|270.09|269.98|268.78|363
1581679500000|2020-02-14 11:25:00|271.32|270.12|270.99|269.79|271.53|270.33|270.98|269.78|289
1581679800000|2020-02-14 11:30:00|271|269.8|271.42|270.22|271.44|270.24|270.91|269.71|335
1581680100000|2020-02-14 11:35:00|271.41|270.21|271.37|270.17|271.53|270.33|270.96|269.76|268
1581680400000|2020-02-14 11:40:00|271.33|270.13|271.42|270.22|271.47|270.27|271.11|269.91|165
1581680700000|2020-02-14 11:45:00|271.45|270.25|271.96|270.76|271.97|270.77|271.44|270.24|268
1581681000000|2020-02-14 11:50:00|271.94|270.74|270.98|269.78|271.99|270.79|270.9|269.7|359
1581681300000|2020-02-14 11:55:00|270.93|269.73|271.36|270.16|271.41|270.21|270.83|269.63|289
1581681600000|2020-02-14 12:00:00|271.42|270.22|271.92|270.72|272.16|270.96|271.41|270.21|320
1581681900000|2020-02-14 12:05:00|271.91|270.71|271.98|270.78|272.02|270.82|271.7|270.5|241
1581682200000|2020-02-14 12:10:00|271.97|270.77|272.65|271.45|273.02|271.82|271.95|270.75|181
1581682500000|2020-02-14 12:15:00|272.64|271.44|271.55|270.35|272.64|271.44|271.5|270.3|180
1581682800000|2020-02-14 12:20:00|271.57|270.37|271.11|269.91|271.77|270.57|270.75|269.55|338
1581683100000|2020-02-14 12:25:00|271.12|269.92|270.43|269.23|271.2|270|270.02|268.82|421
1581683400000|2020-02-14 12:30:00|270.44|269.24|270.13|268.93|270.71|269.51|270.11|268.91|239
1581683700000|2020-02-14 12:35:00|270.12|268.92|270.47|269.27|270.47|269.27|269.42|268.22|409
1581684000000|2020-02-14 12:40:00|270.49|269.29|271|269.8|271.03|269.83|270.49|269.29|206
1581684300000|2020-02-14 12:45:00|271.01|269.81|271.12|269.92|271.12|269.92|270.67|269.47|228
1581684600000|2020-02-14 12:50:00|271.13|269.93|271.26|270.06|271.91|270.71|271.1|269.9|329
1581684900000|2020-02-14 12:55:00|271.27|270.07|271.31|270.11|271.68|270.48|271.15|269.95|441
1581685200000|2020-02-14 13:00:00|271.33|270.13|270.67|269.47|271.33|270.13|270.65|269.45|199
1581685500000|2020-02-14 13:05:00|270.66|269.46|271.32|270.12|271.43|270.23|270.55|269.35|305
1581685800000|2020-02-14 13:10:00|271.31|270.11|270.84|269.64|271.33|270.13|270.68|269.48|365
1581686100000|2020-02-14 13:15:00|270.85|269.65|269.92|268.72|270.96|269.76|269.91|268.71|250
1581686400000|2020-02-14 13:20:00|269.95|268.75|270.27|269.07|270.54|269.34|269.77|268.57|339
1581686700000|2020-02-14 13:25:00|270.29|269.09|270.14|268.94|270.41|269.21|269.72|268.52|305
1581687000000|2020-02-14 13:30:00|270.13|268.93|271.05|269.85|271.12|269.92|270.07|268.87|284
1581687300000|2020-02-14 13:35:00|271.03|269.83|270.84|269.64|271.04|269.84|270.69|269.49|246
1581687600000|2020-02-14 13:40:00|270.81|269.61|270.12|268.92|270.82|269.62|269.99|268.79|262
1581687900000|2020-02-14 13:45:00|270.11|268.91|270.38|269.18|270.41|269.21|269.85|268.65|258
1581688200000|2020-02-14 13:50:00|270.37|269.17|271.13|269.93|271.15|269.95|270.33|269.13|249
1581688500000|2020-02-14 13:55:00|271.12|269.92|270.61|269.41|271.52|270.32|270.61|269.41|334
1581688800000|2020-02-14 14:00:00|270.58|269.38|272.14|270.94|272.15|270.95|270.55|269.35|370
1581689100000|2020-02-14 14:05:00|272.15|270.95|272.46|271.26|272.55|271.35|272.14|270.94|233
1581689400000|2020-02-14 14:10:00|272.47|271.27|273.55|272.35|273.55|272.35|272.44|271.24|289
1581689700000|2020-02-14 14:15:00|273.54|272.34|274.9|273.7|275.52|274.32|273.54|272.34|604
1581690000000|2020-02-14 14:20:00|274.89|273.69|274.69|273.49|274.89|273.69|273.57|272.37|564
1581690300000|2020-02-14 14:25:00|274.7|273.5|274.13|272.93|274.77|273.57|273.75|272.55|356
1581690600000|2020-02-14 14:30:00|274.09|272.89|274.63|273.43|275.08|273.88|274.08|272.88|480
1581690900000|2020-02-14 14:35:00|274.62|273.42|273.33|272.13|274.96|273.76|272.65|271.45|600
1581691200000|2020-02-14 14:40:00|273.3|272.1|273.51|272.31|273.85|272.65|272.46|271.26|641
1581691500000|2020-02-14 14:45:00|273.53|272.33|272.17|270.97|273.55|272.35|271.5|270.3|552
1581691800000|2020-02-14 14:50:00|272.18|270.98|272.81|271.61|273.22|272.02|272.18|270.98|464
1581692100000|2020-02-14 14:55:00|272.78|271.58|272.62|271.42|273.08|271.88|272.42|271.22|402
1581692400000|2020-02-14 15:00:00|272.63|271.43|273.44|272.24|273.51|272.31|272.29|271.09|462
1581692700000|2020-02-14 15:05:00|273.45|272.25|274.24|273.04|274.24|273.04|272.98|271.78|394
1581693000000|2020-02-14 15:10:00|274.25|273.05|274.16|272.96|274.83|273.63|273.98|272.78|487
1581693300000|2020-02-14 15:15:00|274.18|272.98|273.45|272.25|274.28|273.08|273.12|271.92|373
1581693600000|2020-02-14 15:20:00|273.47|272.27|273.29|272.09|273.71|272.51|273.21|272.01|245
1581693900000|2020-02-14 15:25:00|273.25|272.05|273.32|272.12|273.36|272.16|272.95|271.75|171
1581694200000|2020-02-14 15:30:00|273.33|272.13|273.25|272.05|273.33|272.13|272.39|271.19|210
1581694500000|2020-02-14 15:35:00|273.27|272.07|274.03|272.83|274.27|273.07|273.24|272.04|192
1581694800000|2020-02-14 15:40:00|274.01|272.81|273.66|272.46|274.01|272.81|273.1|271.9|213
1581695100000|2020-02-14 15:45:00|273.64|272.44|273.03|271.83|273.65|272.45|272.6|271.4|347
1581695400000|2020-02-14 15:50:00|273.05|271.85|273.74|272.54|273.88|272.68|273.03|271.83|291
1581695700000|2020-02-14 15:55:00|273.75|272.55|273.71|272.51|273.82|272.62|273.47|272.27|238
1581696000000|2020-02-14 16:00:00|273.7|272.5|273.54|272.34|273.98|272.78|273.17|271.97|333
1581696300000|2020-02-14 16:05:00|273.49|272.29|274.1|272.9|274.1|272.9|273.3|272.1|257
1581696600000|2020-02-14 16:10:00|274.09|272.89|274.31|273.11|274.36|273.16|273.66|272.46|342
1581696900000|2020-02-14 16:15:00|274.32|273.12|275.22|274.02|275.28|274.08|274.18|272.98|248
1581697200000|2020-02-14 16:20:00|275.21|274.01|277.33|276.13|277.33|276.13|274.78|273.58|499
1581697500000|2020-02-14 16:25:00|277.34|276.14|277.21|276.01|278.13|276.93|276.85|275.65|528
1581697800000|2020-02-14 16:30:00|277.17|275.97|276.44|275.24|277.22|276.02|275.66|274.46|621
1581698100000|2020-02-14 16:35:00|276.43|275.23|275.87|274.67|276.74|275.54|275.65|274.45|486
1581698400000|2020-02-14 16:40:00|275.88|274.68|276.03|274.83|276.27|275.07|275.68|274.48|298
1581698700000|2020-02-14 16:45:00|276.05|274.85|276.27|275.07|276.28|275.08|275.68|274.48|295
1581699000000|2020-02-14 16:50:00|276.26|275.06|277.5|276.3|277.56|276.36|276.15|274.95|388
1581699300000|2020-02-14 16:55:00|277.53|276.33|278.7|277.5|278.7|277.5|277.41|276.21|364
1581699600000|2020-02-14 17:00:00|278.71|277.51|277.74|276.54|278.82|277.62|277.72|276.52|490
1581699900000|2020-02-14 17:05:00|277.75|276.55|277.84|276.64|277.84|276.64|277.31|276.11|204
1581700200000|2020-02-14 17:10:00|277.83|276.63|276.95|275.75|278.31|277.11|276.95|275.75|403
1581700500000|2020-02-14 17:15:00|276.97|275.77|277.32|276.12|277.51|276.31|276.97|275.77|273
1581700800000|2020-02-14 17:20:00|277.33|276.13|277.25|276.05|277.46|276.26|277.21|276.01|158
1581701100000|2020-02-14 17:25:00|277.24|276.04|277.45|276.25|277.55|276.35|277.19|275.99|170
1581701400000|2020-02-14 17:30:00|277.44|276.24|278.1|276.9|278.12|276.92|277.44|276.24|321
1581701700000|2020-02-14 17:35:00|278.09|276.89|279.27|278.07|279.39|278.19|278.09|276.89|289
1581702000000|2020-02-14 17:40:00|279.25|278.05|279.11|277.91|279.39|278.19|278.95|277.75|287
1581702300000|2020-02-14 17:45:00|279.09|277.89|280.32|279.12|280.77|279.57|279.09|277.89|381
1581702600000|2020-02-14 17:50:00|280.31|279.11|280.67|279.47|280.84|279.64|280.12|278.92|415
1581702900000|2020-02-14 17:55:00|280.68|279.48|280.15|278.95|280.68|279.48|280|278.8|252
1581703200000|2020-02-14 18:00:00|280.16|278.96|281.92|280.72|281.92|280.72|280.15|278.95|369
1581703500000|2020-02-14 18:05:00|281.93|280.73|283.83|282.63|283.84|282.64|281.9|280.7|497
1581703800000|2020-02-14 18:10:00|283.84|282.64|284.24|283.04|284.41|283.21|283.16|281.96|496
1581704100000|2020-02-14 18:15:00|284.25|283.05|283.26|282.06|284.25|283.05|282.91|281.71|425
1581704400000|2020-02-14 18:20:00|283.25|282.05|282.66|281.46|283.27|282.07|282.57|281.37|372
1581704700000|2020-02-14 18:25:00|282.65|281.45|283.34|282.14|283.54|282.34|282.42|281.22|353
1581705000000|2020-02-14 18:30:00|283.35|282.15|284.23|283.03|284.25|283.05|283.35|282.15|344
1581705300000|2020-02-14 18:35:00|284.22|283.02|283.94|282.74|284.23|283.03|283.48|282.28|354
1581705600000|2020-02-14 18:40:00|283.92|282.72|283.36|282.16|284.13|282.93|283.36|282.16|407
1581705900000|2020-02-14 18:45:00|283.37|282.17|284.66|283.46|284.7|283.5|283.36|282.16|462
1581706200000|2020-02-14 18:50:00|284.67|283.47|285.11|283.91|285.12|283.92|284.26|283.06|388
1581706500000|2020-02-14 18:55:00|285.1|283.9|285.43|284.23|285.63|284.43|284.98|283.78|271
1581706800000|2020-02-14 19:00:00|285.4|284.2|286.2|285|286.23|285.03|285.37|284.17|264
1581707100000|2020-02-14 19:05:00|286.22|285.02|284.43|283.23|286.25|285.05|284.39|283.19|372
1581707400000|2020-02-14 19:10:00|284.44|283.24|284.33|283.13|284.63|283.43|282.73|281.53|476
1581707700000|2020-02-14 19:15:00|284.32|283.12|283.86|282.66|284.78|283.58|283.85|282.65|304
1581708000000|2020-02-14 19:20:00|283.82|282.62|283.17|281.97|283.94|282.74|282.98|281.78|221
1581708300000|2020-02-14 19:25:00|283.25|282.05|283.17|281.97|283.62|282.42|283.03|281.83|281
1581708600000|2020-02-14 19:30:00|283.18|281.98|283.48|282.28|283.49|282.29|282.91|281.71|298
1581708900000|2020-02-14 19:35:00|283.47|282.27|283.28|282.08|284.21|283.01|283.25|282.05|324
1581709200000|2020-02-14 19:40:00|283.27|282.07|282.28|281.08|283.27|282.07|282.14|280.94|316
1581709500000|2020-02-14 19:45:00|282.27|281.07|281.8|280.6|282.28|281.08|280.76|279.56|520
1581709800000|2020-02-14 19:50:00|281.77|280.57|282.94|281.74|283.21|282.01|281.69|280.49|428
1581710100000|2020-02-14 19:55:00|282.97|281.77|283.77|282.57|283.77|282.57|282.96|281.76|373
1581710400000|2020-02-14 20:00:00|283.79|282.59|284.25|283.05|284.52|283.32|283.79|282.59|366
1581710700000|2020-02-14 20:05:00|284.23|283.03|283.93|282.73|284.55|283.35|283.76|282.56|258
1581711000000|2020-02-14 20:10:00|283.92|282.72|282.92|281.72|283.96|282.76|282.74|281.54|339
1581711300000|2020-02-14 20:15:00|282.87|281.67|283.15|281.95|283.52|282.32|282.67|281.47|311
1581711600000|2020-02-14 20:20:00|283.18|281.98|283.98|282.78|284.06|282.86|283.18|281.98|261
1581711900000|2020-02-14 20:25:00|283.95|282.75|283.11|281.91|283.99|282.79|283.05|281.85|217
1581712200000|2020-02-14 20:30:00|283.12|281.92|282.73|281.53|283.45|282.25|282.73|281.53|301
1581712500000|2020-02-14 20:35:00|282.71|281.51|282.18|280.98|282.92|281.72|282.02|280.82|244
1581712800000|2020-02-14 20:40:00|282.2|281|282.53|281.33|282.53|281.33|281.86|280.66|264
1581713100000|2020-02-14 20:45:00|282.51|281.31|282.22|281.02|282.69|281.49|282.2|281|271
1581713400000|2020-02-14 20:50:00|282.23|281.03|283.19|281.99|283.25|282.05|282.14|280.94|223
1581713700000|2020-02-14 20:55:00|283.16|281.96|283.76|282.56|284.15|282.95|283.16|281.96|322
1581714000000|2020-02-14 21:00:00|283.79|282.59|284.43|283.23|284.56|283.36|283.74|282.54|273
1581714300000|2020-02-14 21:05:00|284.45|283.25|284.23|283.03|284.62|283.42|283.96|282.76|277
1581714600000|2020-02-14 21:10:00|284.24|283.04|284.66|283.46|284.81|283.61|284.22|283.02|263
1581714900000|2020-02-14 21:15:00|284.67|283.47|285.1|283.9|285.16|283.96|284.66|283.46|151
1581715200000|2020-02-14 21:20:00|285.09|283.89|283.91|282.71|285.11|283.91|283.89|282.69|210
1581715500000|2020-02-14 21:25:00|283.9|282.7|284.75|283.55|284.79|283.59|283.9|282.7|212
1581715800000|2020-02-14 21:30:00|284.67|283.47|285.05|283.85|285.22|284.02|284.59|283.39|219
1581716100000|2020-02-14 21:35:00|285|283.8|284.53|283.33|285.03|283.83|284.5|283.3|175
1581716400000|2020-02-14 21:40:00|284.55|283.35|284.44|283.24|284.58|283.38|284.4|283.2|95
1581716700000|2020-02-14 21:45:00|284.45|283.25|282.73|281.53|284.46|283.26|282.66|281.46|262
1581717000000|2020-02-14 21:50:00|282.75|281.55|283.17|281.97|283.37|282.17|282.74|281.54|359
1581717300000|2020-02-14 21:55:00|283.13|281.93|283.33|282.13|283.33|282.13|283.03|281.83|130
1581739200000|2020-02-15 04:00:00|283.1|281.9|282.86|281.66|283.1|281.9|282.48|281.28|232
1581739500000|2020-02-15 04:05:00|282.87|281.67|281.73|280.53|282.88|281.68|281.31|280.11|356
1581739800000|2020-02-15 04:10:00|281.72|280.52|281.88|280.68|282.25|281.05|281.55|280.35|258
1581740100000|2020-02-15 04:15:00|281.9|280.7|281.22|280.02|281.91|280.71|281.22|280.02|221
1581740400000|2020-02-15 04:20:00|281.23|280.03|281.76|280.56|281.92|280.72|281.17|279.97|264
1581740700000|2020-02-15 04:25:00|281.75|280.55|281.56|280.36|281.93|280.73|281.29|280.09|352
1581741000000|2020-02-15 04:30:00|281.59|280.39|282.19|280.99|282.21|281.01|281.52|280.32|307
1581741300000|2020-02-15 04:35:00|282.16|280.96|281.96|280.76|282.34|281.14|281.81|280.61|224
1581741600000|2020-02-15 04:40:00|281.91|280.71|282.49|281.29|282.54|281.34|281.34|280.14|371
1581741900000|2020-02-15 04:45:00|282.48|281.28|282.9|281.7|282.91|281.71|282.09|280.89|398
1581742200000|2020-02-15 04:50:00|282.91|281.71|282.98|281.78|283.11|281.91|282.84|281.64|344
1581742500000|2020-02-15 04:55:00|283|281.8|282.19|280.99|283|281.8|282.15|280.95|409
1581742800000|2020-02-15 05:00:00|282.2|281|282.08|280.88|282.35|281.15|281.7|280.5|288
1581743100000|2020-02-15 05:05:00|282.09|280.89|282.05|280.85|282.12|280.92|281.65|280.45|219
1581743400000|2020-02-15 05:10:00|282.04|280.84|281.4|280.2|282.12|280.92|281.39|280.19|184
1581743700000|2020-02-15 05:15:00|281.38|280.18|281.95|280.75|282.11|280.91|281.32|280.12|268
1581744000000|2020-02-15 05:20:00|281.97|280.77|281.45|280.25|282.32|281.12|281.43|280.23|354
1581744300000|2020-02-15 05:25:00|281.46|280.26|280.91|279.71|281.55|280.35|280.72|279.52|290
1581744600000|2020-02-15 05:30:00|280.93|279.73|281.01|279.81|281.68|280.48|280.92|279.72|224
1581744900000|2020-02-15 05:35:00|281.02|279.82|281.25|280.05|281.32|280.12|280.51|279.31|331
1581745200000|2020-02-15 05:40:00|281.26|280.06|280.75|279.55|281.38|280.18|280.7|279.5|167
1581745500000|2020-02-15 05:45:00|280.72|279.52|280.68|279.48|280.72|279.52|280.37|279.17|187
1581745800000|2020-02-15 05:50:00|280.66|279.46|280.35|279.15|280.84|279.64|280.2|279|243
1581746100000|2020-02-15 05:55:00|280.3|279.1|279.29|278.09|280.55|279.35|279.19|277.99|313
1581746400000|2020-02-15 06:00:00|279.35|278.15|279.09|277.89|279.36|278.16|278.46|277.26|322
1581746700000|2020-02-15 06:05:00|279.08|277.88|280.34|279.14|280.42|279.22|279.08|277.88|326
1581747000000|2020-02-15 06:10:00|280.37|279.17|280.98|279.78|280.98|279.78|280.32|279.12|279
1581747300000|2020-02-15 06:15:00|281|279.8|281.72|280.52|281.85|280.65|280.98|279.78|248
1581747600000|2020-02-15 06:20:00|281.73|280.53|281.21|280.01|281.96|280.76|281.1|279.9|148
1581747900000|2020-02-15 06:25:00|281.22|280.02|281.93|280.73|281.99|280.79|281.22|280.02|179
1581748200000|2020-02-15 06:30:00|281.94|280.74|281.52|280.32|282.17|280.97|281.38|280.18|186
1581748500000|2020-02-15 06:35:00|281.53|280.33|281.97|280.77|282.2|281|281.38|280.18|176
1581748800000|2020-02-15 06:40:00|281.99|280.79|281.49|280.29|282.04|280.84|281.29|280.09|175
1581749100000|2020-02-15 06:45:00|281.43|280.23|281.52|280.32|281.88|280.68|281.23|280.03|160
1581749400000|2020-02-15 06:50:00|281.53|280.33|281.81|280.61|281.85|280.65|281.53|280.33|141
1581749700000|2020-02-15 06:55:00|281.8|280.6|281.46|280.26|282.02|280.82|281.34|280.14|268
1581750000000|2020-02-15 07:00:00|281.42|280.22|281.08|279.88|281.47|280.27|280.83|279.63|194
1581750300000|2020-02-15 07:05:00|281.11|279.91|280.7|279.5|281.44|280.24|280.63|279.43|238
1581750600000|2020-02-15 07:10:00|280.69|279.49|280.98|279.78|281.02|279.82|280.69|279.49|108
1581750900000|2020-02-15 07:15:00|280.99|279.79|280.76|279.56|281.4|280.2|280.76|279.56|184
1581751200000|2020-02-15 07:20:00|280.71|279.51|280.3|279.1|280.73|279.53|280.21|279.01|182
1581751500000|2020-02-15 07:25:00|280.31|279.11|279.36|278.16|280.34|279.14|279.28|278.08|211
1581751800000|2020-02-15 07:30:00|279.38|278.18|280.93|279.73|281.16|279.96|279.33|278.13|384
1581752100000|2020-02-15 07:35:00|280.95|279.75|280.11|278.91|281.01|279.81|280.1|278.9|279
1581752400000|2020-02-15 07:40:00|280.02|278.82|279.66|278.46|280.08|278.88|279.57|278.37|320
1581752700000|2020-02-15 07:45:00|279.63|278.43|279.73|278.53|279.84|278.64|278.76|277.56|582
1581753000000|2020-02-15 07:50:00|279.72|278.52|279.52|278.32|280.01|278.81|278.98|277.78|328
1581753300000|2020-02-15 07:55:00|279.53|278.33|280.21|279.01|280.56|279.36|279.52|278.32|413
1581753600000|2020-02-15 08:00:00|280.23|279.03|280.81|279.61|280.9|279.7|279.97|278.77|333
1581753900000|2020-02-15 08:05:00|280.8|279.6|280.73|279.53|281.17|279.97|280.62|279.42|250
1581754200000|2020-02-15 08:10:00|280.72|279.52|281.08|279.88|281.18|279.98|280.47|279.27|267
1581754500000|2020-02-15 08:15:00|281.07|279.87|280.58|279.38|281.08|279.88|280.36|279.16|140
1581754800000|2020-02-15 08:20:00|280.57|279.37|280.51|279.31|280.57|279.37|280.43|279.23|35
1581755100000|2020-02-15 08:25:00|280.52|279.32|280.53|279.33|280.54|279.34|279.83|278.63|244
1581755400000|2020-02-15 08:30:00|280.54|279.34|280.07|278.87|280.54|279.34|280.02|278.82|254
1581755700000|2020-02-15 08:35:00|280.09|278.89|281.01|279.81|281.09|279.89|280.06|278.86|222
1581756000000|2020-02-15 08:40:00|281.03|279.83|282|280.8|282.09|280.89|281.02|279.82|290
1581756300000|2020-02-15 08:45:00|282.07|280.87|282.95|281.75|283|281.8|282.06|280.86|263
1581756600000|2020-02-15 08:50:00|282.94|281.74|282.41|281.21|282.94|281.74|282.28|281.08|232
1581756900000|2020-02-15 08:55:00|282.4|281.2|283.2|282|283.21|282.01|282.25|281.05|326
1581757200000|2020-02-15 09:00:00|283.19|281.99|282.66|281.46|283.22|282.02|282.49|281.29|374
1581757500000|2020-02-15 09:05:00|282.67|281.47|282.46|281.26|282.78|281.58|282.38|281.18|302
1581757800000|2020-02-15 09:10:00|282.45|281.25|282.64|281.44|282.68|281.48|282.23|281.03|252
1581758100000|2020-02-15 09:15:00|282.63|281.43|282.54|281.34|282.72|281.52|282.25|281.05|267
1581758400000|2020-02-15 09:20:00|282.55|281.35|282.47|281.27|282.59|281.39|282.36|281.16|165
1581758700000|2020-02-15 09:25:00|282.45|281.25|282.53|281.33|282.71|281.51|282.45|281.25|107
1581759000000|2020-02-15 09:30:00|282.52|281.32|282.18|280.98|282.55|281.35|282.06|280.86|161
1581759300000|2020-02-15 09:35:00|282.17|280.97|282.69|281.49|282.75|281.55|282.15|280.95|166
1581759600000|2020-02-15 09:40:00|282.7|281.5|283.51|282.31|283.51|282.31|282.7|281.5|245
1581759900000|2020-02-15 09:45:00|283.5|282.3|284.13|282.93|284.31|283.11|283.49|282.29|309
1581760200000|2020-02-15 09:50:00|284.12|282.92|284.62|283.42|284.66|283.46|283.72|282.52|238
1581760500000|2020-02-15 09:55:00|284.63|283.43|284.73|283.53|284.98|283.78|284.36|283.16|263
1581760800000|2020-02-15 10:00:00|284.74|283.54|284.34|283.14|285.07|283.87|284.27|283.07|479
1581761100000|2020-02-15 10:05:00|284.33|283.13|285.16|283.96|285.16|283.96|284.09|282.89|276
1581761400000|2020-02-15 10:10:00|285.13|283.93|285.73|284.53|285.78|284.58|284.88|283.68|458
1581761700000|2020-02-15 10:15:00|285.66|284.46|284.8|283.6|285.88|284.68|284.69|283.49|495
1581762000000|2020-02-15 10:20:00|284.79|283.59|284.71|283.51|285|283.8|284.55|283.35|341
1581762300000|2020-02-15 10:25:00|284.7|283.5|284.14|282.94|284.7|283.5|284.14|282.94|333
1581762600000|2020-02-15 10:30:00|284.15|282.95|284.56|283.36|284.7|283.5|284.13|282.93|195
1581762900000|2020-02-15 10:35:00|284.57|283.37|284.06|282.86|284.64|283.44|284|282.8|221
1581763200000|2020-02-15 10:40:00|284.07|282.87|283.53|282.33|284.14|282.94|283.19|281.99|279
1581763500000|2020-02-15 10:45:00|283.52|282.32|284.03|282.83|284.04|282.84|283.52|282.32|250
1581763800000|2020-02-15 10:50:00|284.02|282.82|283.88|282.68|284.02|282.82|283.69|282.49|249
1581764100000|2020-02-15 10:55:00|283.9|282.7|283.44|282.24|283.93|282.73|283.42|282.22|267
1581764400000|2020-02-15 11:00:00|283.43|282.23|284.17|282.97|284.25|283.05|283.43|282.23|251
1581764700000|2020-02-15 11:05:00|284.18|282.98|283.37|282.17|284.22|283.02|283.35|282.15|189
1581765000000|2020-02-15 11:10:00|283.41|282.21|282.37|281.17|283.41|282.21|282|280.8|379
1581765300000|2020-02-15 11:15:00|282.38|281.18|281.38|280.18|282.74|281.54|281.24|280.04|518
1581765600000|2020-02-15 11:20:00|281.37|280.17|282.08|280.88|282.25|281.05|281.27|280.07|285
1581765900000|2020-02-15 11:25:00|282.07|280.87|282.92|281.72|282.94|281.74|282.06|280.86|156
1581766200000|2020-02-15 11:30:00|282.91|281.71|282.27|281.07|283.01|281.81|282.12|280.92|297
1581766500000|2020-02-15 11:35:00|282.22|281.02|282.43|281.23|282.5|281.3|282.1|280.9|215
1581766800000|2020-02-15 11:40:00|282.42|281.22|283.3|282.1|283.43|282.23|282.42|281.22|261
1581767100000|2020-02-15 11:45:00|283.31|282.11|282.96|281.76|283.45|282.25|282.62|281.42|292
1581767400000|2020-02-15 11:50:00|282.97|281.77|282.61|281.41|282.97|281.77|282.38|281.18|201
1581767700000|2020-02-15 11:55:00|282.6|281.4|282.4|281.2|282.62|281.42|282.37|281.17|83
1581768000000|2020-02-15 12:00:00|282.39|281.19|281.75|280.55|282.42|281.22|281.37|280.17|385
1581768300000|2020-02-15 12:05:00|281.76|280.56|281.33|280.13|281.86|280.66|281.32|280.12|274
1581768600000|2020-02-15 12:10:00|281.3|280.1|280.86|279.66|281.64|280.44|280.79|279.59|230
1581768900000|2020-02-15 12:15:00|280.88|279.68|281.55|280.35|281.56|280.36|280.8|279.6|313
1581769200000|2020-02-15 12:20:00|281.57|280.37|281.89|280.69|281.92|280.72|281.51|280.31|218
1581769500000|2020-02-15 12:25:00|281.88|280.68|282.9|281.7|283|281.8|281.62|280.42|252
1581769800000|2020-02-15 12:30:00|282.91|281.71|282.79|281.59|283.18|281.98|282.23|281.03|486
1581770100000|2020-02-15 12:35:00|282.84|281.64|282.46|281.26|283.04|281.84|282.4|281.2|353
1581770400000|2020-02-15 12:40:00|282.44|281.24|282.31|281.11|282.6|281.4|282.01|280.81|156
1581770700000|2020-02-15 12:45:00|282.3|281.1|283.38|282.18|283.4|282.2|282.24|281.04|240
1581771000000|2020-02-15 12:50:00|283.39|282.19|283.29|282.09|283.58|282.38|283.14|281.94|305
1581771300000|2020-02-15 12:55:00|283.27|282.07|283.5|282.3|283.53|282.33|283.05|281.85|263
1581771600000|2020-02-15 13:00:00|283.51|282.31|283.51|282.31|283.62|282.42|283.29|282.09|226
1581771900000|2020-02-15 13:05:00|283.57|282.37|283.29|282.09|283.64|282.44|283.28|282.08|353
1581772200000|2020-02-15 13:10:00|283.3|282.1|283.13|281.93|283.37|282.17|283.13|281.93|219
1581772500000|2020-02-15 13:15:00|283.12|281.92|283.02|281.82|283.15|281.95|282.52|281.32|420
1581772800000|2020-02-15 13:20:00|283.03|281.83|283.04|281.84|283.29|282.09|282.84|281.64|275
1581773100000|2020-02-15 13:25:00|283.05|281.85|282.83|281.63|283.05|281.85|282.58|281.38|300
1581773400000|2020-02-15 13:30:00|282.82|281.62|283.47|282.27|283.48|282.28|282.75|281.55|308
1581773700000|2020-02-15 13:35:00|283.48|282.28|284.2|283|284.22|283.02|283.44|282.24|171
1581774000000|2020-02-15 13:40:00|284.16|282.96|283.41|282.21|284.27|283.07|283.41|282.21|305
1581774300000|2020-02-15 13:45:00|283.43|282.23|283.06|281.86|283.43|282.23|282.4|281.2|482
1581774600000|2020-02-15 13:50:00|283.08|281.88|282.98|281.78|283.41|282.21|282.9|281.7|298
1581774900000|2020-02-15 13:55:00|282.99|281.79|282.9|281.7|283|281.8|282.41|281.21|215
1581775200000|2020-02-15 14:00:00|282.91|281.71|283.17|281.97|283.49|282.29|282.9|281.7|214
1581775500000|2020-02-15 14:05:00|283.15|281.95|284|282.8|284|282.8|282.95|281.75|332
1581775800000|2020-02-15 14:10:00|284.01|282.81|284.03|282.83|284.19|282.99|283.63|282.43|297
1581776100000|2020-02-15 14:15:00|283.95|282.75|283.73|282.53|284.02|282.82|283.38|282.18|212
1581776400000|2020-02-15 14:20:00|283.72|282.52|283.37|282.17|283.73|282.53|283.1|281.9|237
1581776700000|2020-02-15 14:25:00|283.36|282.16|283.5|282.3|283.7|282.5|283.07|281.87|299
1581777000000|2020-02-15 14:30:00|283.49|282.29|283.21|282.01|283.66|282.46|283.14|281.94|279
1581777300000|2020-02-15 14:35:00|283.23|282.03|283.02|281.82|283.3|282.1|282.97|281.77|111
1581777600000|2020-02-15 14:40:00|283.01|281.81|282.61|281.41|283.01|281.81|282.6|281.4|257
1581777900000|2020-02-15 14:45:00|282.6|281.4|282.24|281.04|282.69|281.49|282.22|281.02|160
1581778200000|2020-02-15 14:50:00|282.25|281.05|282.4|281.2|282.52|281.32|282.23|281.03|120
1581778500000|2020-02-15 14:55:00|282.37|281.17|282.36|281.16|282.41|281.21|282.19|280.99|202
1581778800000|2020-02-15 15:00:00|282.37|281.17|282.3|281.1|282.68|281.48|282.28|281.08|151
1581779100000|2020-02-15 15:05:00|282.31|281.11|281.26|280.06|282.31|281.11|280.81|279.61|349
1581779400000|2020-02-15 15:10:00|281.25|280.05|281.76|280.56|282.06|280.86|281.24|280.04|415
1581779700000|2020-02-15 15:15:00|281.75|280.55|282|280.8|282|280.8|281.49|280.29|154
1581780000000|2020-02-15 15:20:00|282.01|280.81|281.95|280.75|282.14|280.94|281.85|280.65|213
1581780300000|2020-02-15 15:25:00|281.94|280.74|281.66|280.46|282.28|281.08|281.61|280.41|231
1581780600000|2020-02-15 15:30:00|281.69|280.49|281.52|280.32|281.69|280.49|281.26|280.06|168
1581780900000|2020-02-15 15:35:00|281.5|280.3|281.02|279.82|281.53|280.33|280.74|279.54|206
1581781200000|2020-02-15 15:40:00|281.01|279.81|280.42|279.22|281.09|279.89|280.42|279.22|142
1581781500000|2020-02-15 15:45:00|280.39|279.19|277.44|276.24|280.39|279.19|275.14|273.94|867
1581781800000|2020-02-15 15:50:00|277.45|276.25|269.94|268.74|278.78|277.58|268.48|267.28|911
1581782100000|2020-02-15 15:55:00|269.93|268.73|274.14|272.94|274.17|272.97|269.93|268.73|743
1581782400000|2020-02-15 16:00:00|274.15|272.95|278.58|277.38|279.83|278.63|274.09|272.89|835
1581782700000|2020-02-15 16:05:00|278.57|277.37|277.98|276.78|278.76|277.56|276.06|274.86|771
1581783000000|2020-02-15 16:10:00|277.92|276.72|276.61|275.41|277.95|276.75|276.25|275.05|679
1581783300000|2020-02-15 16:15:00|276.6|275.4|277.48|276.28|278.1|276.9|276.19|274.99|663
1581783600000|2020-02-15 16:20:00|277.49|276.29|275.48|274.28|277.73|276.53|275.41|274.21|583
1581783900000|2020-02-15 16:25:00|275.47|274.27|272.46|271.26|276.14|274.94|271.82|270.62|776
1581784200000|2020-02-15 16:30:00|272.48|271.28|269.47|268.27|272.83|271.63|269.47|268.27|810
1581784500000|2020-02-15 16:35:00|269.5|268.3|266.65|265.45|269.57|268.37|265.37|264.17|863
1581784800000|2020-02-15 16:40:00|266.68|265.48|268.74|267.54|269.89|268.69|266.51|265.31|770
1581785100000|2020-02-15 16:45:00|268.73|267.53|270.54|269.34|271.37|270.17|268.73|267.53|704
1581785400000|2020-02-15 16:50:00|270.48|269.28|267.49|266.29|270.48|269.28|265.79|264.59|901
1581785700000|2020-02-15 16:55:00|267.5|266.3|267.36|266.16|269.39|268.19|266.59|265.39|810
1581786000000|2020-02-15 17:00:00|267.37|266.17|269.64|268.44|269.91|268.71|267.03|265.83|656
1581786300000|2020-02-15 17:05:00|269.63|268.43|270.3|269.1|271.16|269.96|269|267.8|675
1581786600000|2020-02-15 17:10:00|270.29|269.09|270.58|269.38|270.64|269.44|269.61|268.41|429
1581786900000|2020-02-15 17:15:00|270.57|269.37|268.83|267.63|271.02|269.82|268.58|267.38|464
1581787200000|2020-02-15 17:20:00|268.82|267.62|268.22|267.02|269.32|268.12|268.12|266.92|714
1581787500000|2020-02-15 17:25:00|268.23|267.03|269.52|268.32|269.52|268.32|268.16|266.96|554
1581787800000|2020-02-15 17:30:00|269.53|268.33|268.62|267.42|269.74|268.54|268.38|267.18|626
1581788100000|2020-02-15 17:35:00|268.61|267.41|266.07|264.87|268.61|267.41|265.26|264.06|803
1581788400000|2020-02-15 17:40:00|266.11|264.91|266.69|265.49|266.95|265.75|265.82|264.62|797
1581788700000|2020-02-15 17:45:00|266.68|265.48|266.48|265.28|268.08|266.88|266.42|265.22|672
1581789000000|2020-02-15 17:50:00|266.44|265.24|265.9|264.7|266.68|265.48|265.65|264.45|547
1581789300000|2020-02-15 17:55:00|265.93|264.73|263.15|261.95|266.26|265.06|263.02|261.82|657
1581789600000|2020-02-15 18:00:00|263.17|261.97|263.48|262.28|265.28|264.08|263.15|261.95|872
1581789900000|2020-02-15 18:05:00|263.49|262.29|264.45|263.25|265.05|263.85|262.24|261.04|828
1581790200000|2020-02-15 18:10:00|264.46|263.26|265.78|264.58|266.1|264.9|264.43|263.23|755
1581790500000|2020-02-15 18:15:00|265.76|264.56|266.26|265.06|267.43|266.23|265.56|264.36|653
1581790800000|2020-02-15 18:20:00|266.32|265.12|266.76|265.56|266.79|265.59|266.11|264.91|521
1581791100000|2020-02-15 18:25:00|266.75|265.55|267.45|266.25|267.99|266.79|266.73|265.53|654
1581791400000|2020-02-15 18:30:00|267.48|266.28|268.08|266.88|268.33|267.13|266.91|265.71|602
1581791700000|2020-02-15 18:35:00|268.06|266.86|267.18|265.98|268.35|267.15|266.61|265.41|663
1581792000000|2020-02-15 18:40:00|267.17|265.97|267.82|266.62|267.93|266.73|266.76|265.56|492
1581792300000|2020-02-15 18:45:00|267.83|266.63|268.05|266.85|268.8|267.6|266.45|265.25|612
1581792600000|2020-02-15 18:50:00|268.01|266.81|267.99|266.79|268.45|267.25|267.41|266.21|598
1581792900000|2020-02-15 18:55:00|268.01|266.81|269.01|267.81|269.27|268.07|267.77|266.57|621
1581793200000|2020-02-15 19:00:00|269.02|267.82|268.7|267.5|269.08|267.88|268.25|267.05|469
1581793500000|2020-02-15 19:05:00|268.71|267.51|269.77|268.57|269.98|268.78|268.7|267.5|462
1581793800000|2020-02-15 19:10:00|269.78|268.58|269.57|268.37|270.29|269.09|269.53|268.33|407
1581794100000|2020-02-15 19:15:00|269.56|268.36|269.1|267.9|269.81|268.61|269.09|267.89|374
1581794400000|2020-02-15 19:20:00|269.09|267.89|267.75|266.55|269.1|267.9|267.41|266.21|470
1581794700000|2020-02-15 19:25:00|267.74|266.54|268.54|267.34|268.77|267.57|267.73|266.53|299
1581795000000|2020-02-15 19:30:00|268.55|267.35|268.67|267.47|268.69|267.49|268.02|266.82|298
1581795300000|2020-02-15 19:35:00|268.66|267.46|268.39|267.19|269.11|267.91|268.39|267.19|383
1581795600000|2020-02-15 19:40:00|268.37|267.17|268.16|266.96|268.9|267.7|267.9|266.7|384
1581795900000|2020-02-15 19:45:00|268.15|266.95|267.46|266.26|268.17|266.97|267.11|265.91|600
1581796200000|2020-02-15 19:50:00|267.45|266.25|267.13|265.93|267.76|266.56|266.99|265.79|374
1581796500000|2020-02-15 19:55:00|267.12|265.92|266.99|265.79|267.31|266.11|266.86|265.66|499
1581796800000|2020-02-15 20:00:00|266.98|265.78|267.76|266.56|267.96|266.76|266.44|265.24|448
1581797100000|2020-02-15 20:05:00|267.73|266.53|266.82|265.62|267.91|266.71|266.66|265.46|375
1581797400000|2020-02-15 20:10:00|266.83|265.63|266.14|264.94|266.84|265.64|266.12|264.92|206
1581797700000|2020-02-15 20:15:00|266.17|264.97|267.03|265.83|267.03|265.83|266.16|264.96|256
1581798000000|2020-02-15 20:20:00|267.04|265.84|267.59|266.39|267.61|266.41|266.96|265.76|168
1581798300000|2020-02-15 20:25:00|267.6|266.4|266.78|265.58|267.6|266.4|266.73|265.53|218
1581798600000|2020-02-15 20:30:00|266.77|265.57|267.11|265.91|267.12|265.92|266.44|265.24|362
1581798900000|2020-02-15 20:35:00|267.12|265.92|266.83|265.63|267.13|265.93|266.52|265.32|142
1581799200000|2020-02-15 20:40:00|266.8|265.6|267.56|266.36|267.57|266.37|266.74|265.54|191
1581799500000|2020-02-15 20:45:00|267.57|266.37|267.48|266.28|267.95|266.75|267.26|266.06|272
1581799800000|2020-02-15 20:50:00|267.46|266.26|267.78|266.58|267.78|266.58|267.36|266.16|173
1581800100000|2020-02-15 20:55:00|267.77|266.57|267.59|266.39|267.94|266.74|267.43|266.23|188
1581800400000|2020-02-15 21:00:00|267.6|266.4|267.25|266.05|267.85|266.65|267.24|266.04|122
1581800700000|2020-02-15 21:05:00|267.27|266.07|267.4|266.2|267.42|266.22|266.74|265.54|229
1581801000000|2020-02-15 21:10:00|267.39|266.19|267.76|266.56|268.06|266.86|267.31|266.11|210
1581801300000|2020-02-15 21:15:00|267.78|266.58|268.08|266.88|268.12|266.92|267.58|266.38|165
1581801600000|2020-02-15 21:20:00|268.09|266.89|267.75|266.55|268.1|266.9|267.62|266.42|111
1581801900000|2020-02-15 21:25:00|267.74|266.54|268.61|267.41|268.71|267.51|267.73|266.53|139
1581802200000|2020-02-15 21:30:00|268.6|267.4|268.21|267.01|268.66|267.46|268.1|266.9|112
1581802500000|2020-02-15 21:35:00|268.2|267|269.28|268.08|269.29|268.09|268.2|267|124
1581802800000|2020-02-15 21:40:00|269.27|268.07|269.44|268.24|269.52|268.32|268.86|267.66|207
1581803100000|2020-02-15 21:45:00|269.47|268.27|269.65|268.45|269.76|268.56|269.45|268.25|49
1581803400000|2020-02-15 21:50:00|269.64|268.44|269.33|268.13|269.64|268.44|268.92|267.72|279
1581803700000|2020-02-15 21:55:00|269.31|268.11|268.67|267.47|269.4|268.2|268.67|267.47|91
1581804000000|2020-02-15 22:00:00|268.68|267.48|268.59|267.39|268.7|267.5|268.53|267.33|27
1581804300000|2020-02-15 22:05:00|268.6|267.4|268.96|267.76|269.49|268.29|268.6|267.4|279
1581804600000|2020-02-15 22:10:00|268.94|267.74|268.87|267.67|269.01|267.81|268.83|267.63|47
1581804900000|2020-02-15 22:15:00|268.86|267.66|268.56|267.36|268.86|267.66|268.55|267.35|63
1581805200000|2020-02-15 22:20:00|268.55|267.35|268.61|267.41|268.76|267.56|268.3|267.1|113
1581805500000|2020-02-15 22:25:00|268.6|267.4|268.73|267.53|268.74|267.54|268.6|267.4|58
1581805800000|2020-02-15 22:30:00|268.74|267.54|268.68|267.48|268.77|267.57|268.68|267.48|45
1581806100000|2020-02-15 22:35:00|268.66|267.46|268.1|266.9|268.66|267.46|268.04|266.84|90
1581806400000|2020-02-15 22:40:00|268.11|266.91|267.19|265.99|268.12|266.92|267.11|265.91|149
1581806700000|2020-02-15 22:45:00|267.2|266|267.62|266.42|267.65|266.45|267.2|266|53
1581807000000|2020-02-15 22:50:00|267.59|266.39|267.91|266.71|267.98|266.78|267.43|266.23|88
1581807300000|2020-02-15 22:55:00|267.9|266.7|267.87|266.67|267.97|266.77|267.83|266.63|55
1581807600000|2020-02-15 23:00:00|267.91|266.71|266.51|265.31|267.92|266.72|266.44|265.24|137
1581807900000|2020-02-15 23:05:00|266.54|265.34|267.47|266.27|267.58|266.38|266.54|265.34|319
1581808200000|2020-02-15 23:10:00|267.48|266.28|266.94|265.74|267.59|266.39|266.92|265.72|181
1581808500000|2020-02-15 23:15:00|266.92|265.72|267.64|266.44|267.65|266.45|266.85|265.65|145
1581808800000|2020-02-15 23:20:00|267.63|266.43|266.81|265.61|267.79|266.59|266.8|265.6|291
1581809100000|2020-02-15 23:25:00|266.83|265.63|266.61|265.41|267.05|265.85|266.59|265.39|197
1581809400000|2020-02-15 23:30:00|266.62|265.42|266.56|265.36|266.68|265.48|266.2|265|182
1581809700000|2020-02-15 23:35:00|266.6|265.4|265.88|264.68|267.06|265.86|265.87|264.67|326
1581810000000|2020-02-15 23:40:00|265.87|264.67|265.08|263.88|265.93|264.73|264.99|263.79|494
1581810300000|2020-02-15 23:45:00|265.07|263.87|263.74|262.54|265.07|263.87|263.74|262.54|445
1581810600000|2020-02-15 23:50:00|263.73|262.53|264.29|263.09|264.92|263.72|263.49|262.29|696
1581810900000|2020-02-15 23:55:00|264.28|263.08|265.42|264.22|265.74|264.54|263.98|262.78|521
1581811200000|2020-02-16 00:00:00|265.47|264.27|263.7|262.5|265.75|264.55|263.37|262.17|672
1581811500000|2020-02-16 00:05:00|263.69|262.49|261.39|260.19|263.91|262.71|261.37|260.17|605
1581811800000|2020-02-16 00:10:00|261.4|260.2|261.69|260.49|261.69|260.49|258.95|257.75|827
1581812100000|2020-02-16 00:15:00|261.7|260.5|262.04|260.84|262.29|261.09|261.1|259.9|544
1581812400000|2020-02-16 00:20:00|262.05|260.85|262.94|261.74|262.96|261.76|261.75|260.55|395
1581812700000|2020-02-16 00:25:00|263.01|261.81|264.44|263.24|264.65|263.45|262.66|261.46|577
1581813000000|2020-02-16 00:30:00|264.43|263.23|264.28|263.08|264.44|263.24|263.16|261.96|556
1581813300000|2020-02-16 00:35:00|264.29|263.09|265.67|264.47|265.68|264.48|264.18|262.98|545
1581813600000|2020-02-16 00:40:00|265.65|264.45|266|264.8|266.52|265.32|265.53|264.33|437
1581813900000|2020-02-16 00:45:00|266.01|264.81|265.21|264.01|266.47|265.27|265.01|263.81|342
1581814200000|2020-02-16 00:50:00|265.2|264|266.27|265.07|266.31|265.11|265.2|264|368
1581814500000|2020-02-16 00:55:00|266.28|265.08|266.31|265.11|266.48|265.28|266.13|264.93|136
1581814800000|2020-02-16 01:00:00|266.32|265.12|266.36|265.16|267.16|265.96|266.32|265.12|425
1581815100000|2020-02-16 01:05:00|266.35|265.15|266.55|265.35|266.65|265.45|266.22|265.02|276
1581815400000|2020-02-16 01:10:00|266.56|265.36|268.32|267.12|268.32|267.12|266.56|265.36|275
1581815700000|2020-02-16 01:15:00|268.33|267.13|268.12|266.92|268.7|267.5|268.1|266.9|287
1581816000000|2020-02-16 01:20:00|268.13|266.93|267.51|266.31|268.2|267|267.2|266|339
1581816300000|2020-02-16 01:25:00|267.5|266.3|268.13|266.93|268.23|267.03|267.49|266.29|386
1581816600000|2020-02-16 01:30:00|268.11|266.91|266.88|265.68|268.15|266.95|266.78|265.58|375
1581816900000|2020-02-16 01:35:00|266.9|265.7|266.57|265.37|267.23|266.03|266.37|265.17|312
1581817200000|2020-02-16 01:40:00|266.56|265.36|266.23|265.03|266.56|265.36|266.2|265|210
1581817500000|2020-02-16 01:45:00|266.22|265.02|267.13|265.93|267.34|266.14|265.98|264.78|295
1581817800000|2020-02-16 01:50:00|267.14|265.94|267.96|266.76|268|266.8|266.71|265.51|362
1581818100000|2020-02-16 01:55:00|267.94|266.74|268.43|267.23|268.59|267.39|267.91|266.71|292
1581818400000|2020-02-16 02:00:00|268.42|267.22|268.04|266.84|268.57|267.37|267.98|266.78|224
1581818700000|2020-02-16 02:05:00|268.03|266.83|268.23|267.03|268.25|267.05|267.79|266.59|147
1581819000000|2020-02-16 02:10:00|268.25|267.05|268.26|267.06|268.3|267.1|267.74|266.54|208
1581819300000|2020-02-16 02:15:00|268.25|267.05|268.17|266.97|268.25|267.05|267.76|266.56|246
1581819600000|2020-02-16 02:20:00|268.16|266.96|269.99|268.79|270.17|268.97|268.16|266.96|344
1581819900000|2020-02-16 02:25:00|270.05|268.85|271.28|270.08|271.3|270.1|269.37|268.17|630
1581820200000|2020-02-16 02:30:00|271.29|270.09|272.84|271.64|272.84|271.64|271.27|270.07|445
1581820500000|2020-02-16 02:35:00|272.82|271.62|272.01|270.81|272.82|271.62|271.4|270.2|396
1581820800000|2020-02-16 02:40:00|272|270.8|271.99|270.79|272.32|271.12|271.42|270.22|463
1581821100000|2020-02-16 02:45:00|271.98|270.78|274.26|273.06|274.29|273.09|271.97|270.77|515
1581821400000|2020-02-16 02:50:00|274.27|273.07|273.25|272.05|274.29|273.09|273.2|272|544
1581821700000|2020-02-16 02:55:00|273.26|272.06|274.13|272.93|274.24|273.04|273.26|272.06|497
1581822000000|2020-02-16 03:00:00|274.12|272.92|273.55|272.35|274.48|273.28|273.46|272.26|344
1581822300000|2020-02-16 03:05:00|273.54|272.34|273.43|272.23|274.13|272.93|273.42|272.22|217
1581822600000|2020-02-16 03:10:00|273.42|272.22|273.06|271.86|273.43|272.23|272.25|271.05|379
1581822900000|2020-02-16 03:15:00|273.07|271.87|271.29|270.09|273.07|271.87|271.2|270|356
1581823200000|2020-02-16 03:20:00|271.3|270.1|272.3|271.1|272.45|271.25|271.3|270.1|377
1581823500000|2020-02-16 03:25:00|272.31|271.11|273.31|272.11|273.51|272.31|272.08|270.88|481
1581823800000|2020-02-16 03:30:00|273.34|272.14|272.85|271.65|273.88|272.68|272.85|271.65|368
1581824100000|2020-02-16 03:35:00|272.86|271.66|272.84|271.64|273.26|272.06|272.58|271.38|457
1581824400000|2020-02-16 03:40:00|272.85|271.65|272.57|271.37|272.87|271.67|272.12|270.92|314
1581824700000|2020-02-16 03:45:00|272.58|271.38|271.56|270.36|272.59|271.39|271.24|270.04|381
1581825000000|2020-02-16 03:50:00|271.57|270.37|272.02|270.82|272.21|271.01|271.56|270.36|274
1581825300000|2020-02-16 03:55:00|272.03|270.83|271.96|270.76|272.14|270.94|271.48|270.28|227
1581825600000|2020-02-16 04:00:00|271.97|270.77|271.42|270.22|272.62|271.42|271.4|270.2|460
1581825900000|2020-02-16 04:05:00|271.43|270.23|270.76|269.56|271.79|270.59|270.6|269.4|382
1581826200000|2020-02-16 04:10:00|270.77|269.57|271.39|270.19|271.39|270.19|270.77|269.57|253
1581826500000|2020-02-16 04:15:00|271.38|270.18|270.86|269.66|271.38|270.18|270.68|269.48|150
1581826800000|2020-02-16 04:20:00|270.89|269.69|271.52|270.32|271.57|270.37|270.87|269.67|206
1581827100000|2020-02-16 04:25:00|271.53|270.33|271.09|269.89|271.59|270.39|270.96|269.76|258
1581827400000|2020-02-16 04:30:00|271.1|269.9|272.05|270.85|272.6|271.4|270.94|269.74|312
1581827700000|2020-02-16 04:35:00|272.07|270.87|272.07|270.87|272.26|271.06|271.86|270.66|279
1581828000000|2020-02-16 04:40:00|272.03|270.83|271.98|270.78|272.2|271|271.87|270.67|162
1581828300000|2020-02-16 04:45:00|271.97|270.77|272.59|271.39|272.6|271.4|271.81|270.61|157
1581828600000|2020-02-16 04:50:00|272.6|271.4|272.78|271.58|272.78|271.58|272.56|271.36|166
1581828900000|2020-02-16 04:55:00|272.84|271.64|273.65|272.45|273.69|272.49|272.79|271.59|241
1581829200000|2020-02-16 05:00:00|273.66|272.46|273.2|272|274.18|272.98|273.05|271.85|378
1581829500000|2020-02-16 05:05:00|273.21|272.01|272.72|271.52|273.85|272.65|272.72|271.52|271
1581829800000|2020-02-16 05:10:00|272.71|271.51|272.08|270.88|272.71|271.51|271.84|270.64|410
1581830100000|2020-02-16 05:15:00|272.07|270.87|271.21|270.01|272.16|270.96|271.01|269.81|417
1581830400000|2020-02-16 05:20:00|271.23|270.03|271.37|270.17|271.47|270.27|270.91|269.71|235
1581830700000|2020-02-16 05:25:00|271.39|270.19|270.88|269.68|271.39|270.19|270.77|269.57|304
1581831000000|2020-02-16 05:30:00|270.91|269.71|270.21|269.01|271.17|269.97|269.94|268.74|325
1581831300000|2020-02-16 05:35:00|270.2|269|270.31|269.11|270.44|269.24|269.69|268.49|323
1581831600000|2020-02-16 05:40:00|270.29|269.09|270.8|269.6|270.82|269.62|269.86|268.66|285
1581831900000|2020-02-16 05:45:00|270.81|269.61|269.53|268.33|270.81|269.61|269.2|268|409
1581832200000|2020-02-16 05:50:00|269.52|268.32|270.55|269.35|270.55|269.35|269.34|268.14|329
1581832500000|2020-02-16 05:55:00|270.56|269.36|271.43|270.23|271.94|270.74|270.56|269.36|542
1581832800000|2020-02-16 06:00:00|271.44|270.24|271.98|270.78|272.1|270.9|271.2|270|305
1581833100000|2020-02-16 06:05:00|271.99|270.79|271.35|270.15|272.07|270.87|270.97|269.77|267
1581833400000|2020-02-16 06:10:00|271.34|270.14|271.48|270.28|271.65|270.45|270.76|269.56|376
1581833700000|2020-02-16 06:15:00|271.47|270.27|272.15|270.95|272.16|270.96|271.37|270.17|270
1581834000000|2020-02-16 06:20:00|272.14|270.94|272.17|270.97|272.23|271.03|271.9|270.7|186
1581834300000|2020-02-16 06:25:00|272.19|270.99|271.71|270.51|272.2|271|271.5|270.3|262
1581834600000|2020-02-16 06:30:00|271.72|270.52|271.99|270.79|272.47|271.27|271.71|270.51|252
1581834900000|2020-02-16 06:35:00|271.97|270.77|271.87|270.67|271.97|270.77|271.45|270.25|265
1581835200000|2020-02-16 06:40:00|271.88|270.68|271.13|269.93|271.88|270.68|271.12|269.92|196
1581835500000|2020-02-16 06:45:00|271.12|269.92|271.61|270.41|271.65|270.45|270.94|269.74|258
1581835800000|2020-02-16 06:50:00|271.62|270.42|271.9|270.7|272.12|270.92|271.6|270.4|165
1581836100000|2020-02-16 06:55:00|271.88|270.68|271.85|270.65|272.18|270.98|271.79|270.59|190
1581836400000|2020-02-16 07:00:00|271.84|270.64|272.35|271.15|272.35|271.15|271.84|270.64|233
1581836700000|2020-02-16 07:05:00|272.34|271.14|272.46|271.26|272.71|271.51|272.32|271.12|328
1581837000000|2020-02-16 07:10:00|272.51|271.31|272.75|271.55|273.16|271.96|272.51|271.31|321
1581837300000|2020-02-16 07:15:00|272.76|271.56|272.47|271.27|272.84|271.64|272.45|271.25|167
1581837600000|2020-02-16 07:20:00|272.48|271.28|271.99|270.79|272.64|271.44|271.99|270.79|175
1581837900000|2020-02-16 07:25:00|271.98|270.78|271.43|270.23|271.98|270.78|271.33|270.13|337
1581838200000|2020-02-16 07:30:00|271.41|270.21|271.71|270.51|271.71|270.51|271.23|270.03|194
1581838500000|2020-02-16 07:35:00|271.72|270.52|271.47|270.27|271.96|270.76|271.38|270.18|330
1581838800000|2020-02-16 07:40:00|271.48|270.28|271.58|270.38|271.69|270.49|271.36|270.16|318
1581839100000|2020-02-16 07:45:00|271.59|270.39|271.83|270.63|271.96|270.76|271.57|270.37|214
1581839400000|2020-02-16 07:50:00|271.81|270.61|271.33|270.13|271.91|270.71|271.33|270.13|182
1581839700000|2020-02-16 07:55:00|271.34|270.14|270.95|269.75|271.59|270.39|270.9|269.7|204
1581840000000|2020-02-16 08:00:00|270.96|269.76|270.98|269.78|271.38|270.18|270.95|269.75|191
1581840300000|2020-02-16 08:05:00|270.99|269.79|270.52|269.32|271.12|269.92|270.4|269.2|265
1581840600000|2020-02-16 08:10:00|270.51|269.31|270.43|269.23|270.87|269.67|270.33|269.13|215
1581840900000|2020-02-16 08:15:00|270.42|269.22|269.26|268.06|270.55|269.35|269.25|268.05|366
1581841200000|2020-02-16 08:20:00|269.28|268.08|269.65|268.45|269.86|268.66|269.22|268.02|249
1581841500000|2020-02-16 08:25:00|269.66|268.46|269.96|268.76|270.04|268.84|269.65|268.45|163
1581841800000|2020-02-16 08:30:00|269.98|268.78|270.56|269.36|270.56|269.36|269.39|268.19|330
1581842100000|2020-02-16 08:35:00|270.58|269.38|271.26|270.06|271.42|270.22|270.54|269.34|448
1581842400000|2020-02-16 08:40:00|271.27|270.07|271.69|270.49|271.7|270.5|271.26|270.06|188
1581842700000|2020-02-16 08:45:00|271.7|270.5|272.61|271.41|272.81|271.61|271.7|270.5|274
1581843000000|2020-02-16 08:50:00|272.62|271.42|272.47|271.27|272.66|271.46|272.19|270.99|239
1581843300000|2020-02-16 08:55:00|272.45|271.25|271.71|270.51|272.56|271.36|271.2|270|406
1581843600000|2020-02-16 09:00:00|271.73|270.53|273|271.8|273|271.8|271.73|270.53|269
1581843900000|2020-02-16 09:05:00|273.01|271.81|273.07|271.87|273.62|272.42|272.83|271.63|297
1581844200000|2020-02-16 09:10:00|273.08|271.88|273.19|271.99|273.19|271.99|272.67|271.47|247
1581844500000|2020-02-16 09:15:00|273.2|272|272.53|271.33|273.36|272.16|272.48|271.28|313
1581844800000|2020-02-16 09:20:00|272.54|271.34|272.68|271.48|272.97|271.77|272.32|271.12|226
1581845100000|2020-02-16 09:25:00|272.69|271.49|271.82|270.62|272.77|271.57|271.69|270.49|293
1581845400000|2020-02-16 09:30:00|271.8|270.6|271.78|270.58|271.94|270.74|271.26|270.06|383
1581845700000|2020-02-16 09:35:00|271.79|270.59|271.47|270.27|271.97|270.77|271.4|270.2|320
1581846000000|2020-02-16 09:40:00|271.43|270.23|272.3|271.1|272.34|271.14|271.4|270.2|322
1581846300000|2020-02-16 09:45:00|272.31|271.11|272.06|270.86|272.76|271.56|272.04|270.84|321
1581846600000|2020-02-16 09:50:00|272.02|270.82|270.39|269.19|272.02|270.82|270.22|269.02|421
1581846900000|2020-02-16 09:55:00|270.4|269.2|270.56|269.36|270.73|269.53|270.17|268.97|289
1581847200000|2020-02-16 10:00:00|270.57|269.37|270.58|269.38|271.25|270.05|270.57|269.37|313
1581847500000|2020-02-16 10:05:00|270.57|269.37|270.61|269.41|270.68|269.48|270.28|269.08|236
1581847800000|2020-02-16 10:10:00|270.62|269.42|269.57|268.37|270.64|269.44|269.42|268.22|295
1581848100000|2020-02-16 10:15:00|269.61|268.41|270.69|269.49|270.71|269.51|269.28|268.08|418
1581848400000|2020-02-16 10:20:00|270.7|269.5|271.09|269.89|271.14|269.94|270.66|269.46|227
1581848700000|2020-02-16 10:25:00|271.03|269.83|271.03|269.83|271.31|270.11|270.81|269.61|182
1581849000000|2020-02-16 10:30:00|271.02|269.82|270.02|268.82|271.06|269.86|270.01|268.81|247
1581849300000|2020-02-16 10:35:00|270.03|268.83|270.47|269.27|270.62|269.42|270.02|268.82|273
1581849600000|2020-02-16 10:40:00|270.48|269.28|270.17|268.97|270.76|269.56|270.13|268.93|179
1581849900000|2020-02-16 10:45:00|270.18|268.98|269.69|268.49|270.36|269.16|269.66|268.46|289
1581850200000|2020-02-16 10:50:00|269.72|268.52|268.7|267.5|269.77|268.57|268.19|266.99|439
1581850500000|2020-02-16 10:55:00|268.69|267.49|267.17|265.97|268.71|267.51|266.98|265.78|480
1581850800000|2020-02-16 11:00:00|267.21|266.01|268.66|267.46|268.81|267.61|267.21|266.01|532
1581851100000|2020-02-16 11:05:00|268.65|267.45|267.07|265.87|268.66|267.46|266.72|265.52|423
1581851400000|2020-02-16 11:10:00|267.03|265.83|267.77|266.57|267.86|266.66|267.03|265.83|635
1581851700000|2020-02-16 11:15:00|267.78|266.58|269.3|268.1|269.33|268.13|267.76|266.56|456
1581852000000|2020-02-16 11:20:00|269.29|268.09|268.9|267.7|269.38|268.18|268.71|267.51|410
1581852300000|2020-02-16 11:25:00|268.91|267.71|269.97|268.77|270.3|269.1|268.9|267.7|522
1581852600000|2020-02-16 11:30:00|269.96|268.76|268.84|267.64|270.02|268.82|268.83|267.63|512
1581852900000|2020-02-16 11:35:00|268.85|267.65|268.98|267.78|269.12|267.92|268.39|267.19|350
1581853200000|2020-02-16 11:40:00|268.97|267.77|268.14|266.94|268.97|267.77|267.94|266.74|401
1581853500000|2020-02-16 11:45:00|268.15|266.95|267.91|266.71|268.41|267.21|267.9|266.7|236
1581853800000|2020-02-16 11:50:00|267.9|266.7|267.41|266.21|267.91|266.71|267.12|265.92|318
1581854100000|2020-02-16 11:55:00|267.42|266.22|266.61|265.41|267.45|266.25|266.6|265.4|341
1581854400000|2020-02-16 12:00:00|266.6|265.4|267.22|266.02|267.83|266.63|266.6|265.4|574
1581854700000|2020-02-16 12:05:00|267.2|266|266.17|264.97|267.2|266|265.58|264.38|503
1581855000000|2020-02-16 12:10:00|266.2|265|265.08|263.88|266.31|265.11|264.24|263.04|450
1581855300000|2020-02-16 12:15:00|265.09|263.89|267.1|265.9|267.13|265.93|264.52|263.32|765
1581855600000|2020-02-16 12:20:00|267.09|265.89|267.86|266.66|267.86|266.66|266.4|265.2|470
1581855900000|2020-02-16 12:25:00|267.87|266.67|268.44|267.24|268.45|267.25|267.51|266.31|465
1581856200000|2020-02-16 12:30:00|268.45|267.25|267.47|266.27|268.46|267.26|267.03|265.83|417
1581856500000|2020-02-16 12:35:00|267.5|266.3|266.82|265.62|267.6|266.4|266.82|265.62|276
1581856800000|2020-02-16 12:40:00|266.83|265.63|266.34|265.14|266.92|265.72|266.04|264.84|518
1581857100000|2020-02-16 12:45:00|266.35|265.15|266.67|265.47|267.39|266.19|266.34|265.14|531
1581857400000|2020-02-16 12:50:00|266.68|265.48|266.63|265.43|266.77|265.57|266.41|265.21|474
1581857700000|2020-02-16 12:55:00|266.59|265.39|266.52|265.32|266.88|265.68|266.46|265.26|429
1581858000000|2020-02-16 13:00:00|266.51|265.31|265|263.8|266.53|265.33|264.96|263.76|524
1581858300000|2020-02-16 13:05:00|264.99|263.79|264.89|263.69|265.85|264.65|264.88|263.68|429
1581858600000|2020-02-16 13:10:00|264.86|263.66|263.7|262.5|264.87|263.67|263.7|262.5|556
1581858900000|2020-02-16 13:15:00|263.71|262.51|264.49|263.29|265.1|263.9|263.56|262.36|516
1581859200000|2020-02-16 13:20:00|264.51|263.31|263.33|262.13|264.56|263.36|263.3|262.1|483
1581859500000|2020-02-16 13:25:00|263.34|262.14|263.35|262.15|264.09|262.89|263.26|262.06|506
1581859800000|2020-02-16 13:30:00|263.34|262.14|263.31|262.11|263.45|262.25|261.62|260.42|604
1581860100000|2020-02-16 13:35:00|263.33|262.13|264.65|263.45|264.83|263.63|263.33|262.13|547
1581860400000|2020-02-16 13:40:00|264.61|263.41|265.65|264.45|265.82|264.62|263.92|262.72|618
1581860700000|2020-02-16 13:45:00|265.61|264.41|266.84|265.64|267.67|266.47|265.58|264.38|591
1581861000000|2020-02-16 13:50:00|266.83|265.63|267.66|266.46|267.66|266.46|266.83|265.63|549
1581861300000|2020-02-16 13:55:00|267.65|266.45|267.51|266.31|267.69|266.49|266.88|265.68|526
1581861600000|2020-02-16 14:00:00|267.52|266.32|268.53|267.33|268.91|267.71|267.39|266.19|433
1581861900000|2020-02-16 14:05:00|268.52|267.32|267.7|266.5|268.77|267.57|267.68|266.48|278
1581862200000|2020-02-16 14:10:00|267.71|266.51|268.15|266.95|268.17|266.97|266.84|265.64|409
1581862500000|2020-02-16 14:15:00|268.16|266.96|266.76|265.56|268.18|266.98|266.58|265.38|445
1581862800000|2020-02-16 14:20:00|266.77|265.57|266.76|265.56|267.36|266.16|266.61|265.41|350
1581863100000|2020-02-16 14:25:00|266.75|265.55|266.03|264.83|266.76|265.56|266.03|264.83|306
1581863400000|2020-02-16 14:30:00|266.02|264.82|265.59|264.39|266.75|265.55|265.57|264.37|372
1581863700000|2020-02-16 14:35:00|265.6|264.4|264.19|262.99|265.6|264.4|263.84|262.64|580
1581864000000|2020-02-16 14:40:00|264.2|263|265.01|263.81|265.02|263.82|264.06|262.86|419
1581864300000|2020-02-16 14:45:00|265.02|263.82|263.6|262.4|265.22|264.02|263.56|262.36|482
1581864600000|2020-02-16 14:50:00|263.61|262.41|264.37|263.17|264.48|263.28|263.23|262.03|527
1581864900000|2020-02-16 14:55:00|264.38|263.18|263.31|262.11|264.74|263.54|263.02|261.82|522
1581865200000|2020-02-16 15:00:00|263.32|262.12|263.6|262.4|264.48|263.28|263.3|262.1|479
1581865500000|2020-02-16 15:05:00|263.59|262.39|264.47|263.27|264.62|263.42|263.38|262.18|319
1581865800000|2020-02-16 15:10:00|264.48|263.28|262.57|261.37|264.56|263.36|262.57|261.37|423
1581866100000|2020-02-16 15:15:00|262.56|261.36|261.57|260.37|263.93|262.73|261.02|259.82|661
1581866400000|2020-02-16 15:20:00|261.58|260.38|259|257.8|261.99|260.79|258.98|257.78|523
1581866700000|2020-02-16 15:25:00|258.98|257.78|259.79|258.59|260.25|259.05|257.53|256.33|841
1581867000000|2020-02-16 15:30:00|259.77|258.57|259.16|257.96|260.57|259.37|258.64|257.44|663
1581867300000|2020-02-16 15:35:00|259.13|257.93|258.34|257.14|259.57|258.37|257.55|256.35|729
1581867600000|2020-02-16 15:40:00|258.35|257.15|259.07|257.87|259.47|258.27|258.17|256.97|646
1581867900000|2020-02-16 15:45:00|259.06|257.86|261.26|260.06|261.72|260.52|259|257.8|719
1581868200000|2020-02-16 15:50:00|261.25|260.05|259.85|258.65|261.35|260.15|259.85|258.65|552
1581868500000|2020-02-16 15:55:00|259.84|258.64|259.85|258.65|260.68|259.48|259.58|258.38|546
1581868800000|2020-02-16 16:00:00|259.84|258.64|263.29|262.09|263.34|262.14|258.57|257.37|751
1581869100000|2020-02-16 16:05:00|263.3|262.1|261.13|259.93|263.35|262.15|260.66|259.46|647
1581869400000|2020-02-16 16:10:00|261.14|259.94|258.87|257.67|261.86|260.66|258.86|257.66|664
1581869700000|2020-02-16 16:15:00|258.84|257.64|253.35|252.15|258.88|257.68|253.35|252.15|794
1581870000000|2020-02-16 16:20:00|253.37|252.17|254.47|253.27|256.38|255.18|253.3|252.1|824
1581870300000|2020-02-16 16:25:00|254.49|253.29|254.91|253.71|255.93|254.73|254.33|253.13|715
1581870600000|2020-02-16 16:30:00|254.92|253.72|254.51|253.31|255.28|254.08|253.51|252.31|717
1581870900000|2020-02-16 16:35:00|254.49|253.29|251.15|249.95|254.63|253.43|251.07|249.87|725
1581871200000|2020-02-16 16:40:00|251.14|249.94|249.34|248.14|251.74|250.54|249.01|247.81|801
1581871500000|2020-02-16 16:45:00|249.33|248.13|242.41|241.21|250.16|248.96|241.37|240.17|916
1581871800000|2020-02-16 16:50:00|242.39|241.19|243.75|242.55|244.2|243|237.43|236.23|945
1581872100000|2020-02-16 16:55:00|243.76|242.56|246.81|245.61|246.85|245.65|242.33|241.13|767
1581872400000|2020-02-16 17:00:00|246.84|245.64|246.21|245.01|246.85|245.65|242.95|241.75|845
1581872700000|2020-02-16 17:05:00|246.22|245.02|250.88|249.68|251.03|249.83|246.16|244.96|901
1581873000000|2020-02-16 17:10:00|250.84|249.64|248.88|247.68|250.97|249.77|248.86|247.66|770
1581873300000|2020-02-16 17:15:00|248.84|247.64|249.95|248.75|250.33|249.13|247.16|245.96|789
1581873600000|2020-02-16 17:20:00|249.94|248.74|249.66|248.46|250.57|249.37|248.98|247.78|587
1581873900000|2020-02-16 17:25:00|249.65|248.45|249.33|248.13|249.67|248.47|248.42|247.22|547
1581874200000|2020-02-16 17:30:00|249.34|248.14|250.39|249.19|250.91|249.71|249.3|248.1|563
1581874500000|2020-02-16 17:35:00|250.4|249.2|251.53|250.33|251.53|250.33|250.12|248.92|605
1581874800000|2020-02-16 17:40:00|251.55|250.35|253.37|252.17|253.37|252.17|251.49|250.29|667
1581875100000|2020-02-16 17:45:00|253.38|252.18|252.02|250.82|253.42|252.22|252.01|250.81|718
1581875400000|2020-02-16 17:50:00|252.06|250.86|251.24|250.04|252.14|250.94|250.79|249.59|647
1581875700000|2020-02-16 17:55:00|251.23|250.03|251.39|250.19|251.8|250.6|250.99|249.79|562
1581876000000|2020-02-16 18:00:00|251.37|250.17|252.24|251.04|252.25|251.05|251.35|250.15|531
1581876300000|2020-02-16 18:05:00|252.23|251.03|252.52|251.32|252.91|251.71|252.19|250.99|419
1581876600000|2020-02-16 18:10:00|252.51|251.31|254.74|253.54|254.75|253.55|252.48|251.28|681
1581876900000|2020-02-16 18:15:00|254.75|253.55|256.42|255.22|256.65|255.45|254.75|253.55|622
1581877200000|2020-02-16 18:20:00|256.43|255.23|255.21|254.01|256.62|255.42|255.04|253.84|609
1581877500000|2020-02-16 18:25:00|255.22|254.02|254.27|253.07|255.22|254.02|253.88|252.68|580
1581877800000|2020-02-16 18:30:00|254.26|253.06|253.84|252.64|255.66|254.46|253.76|252.56|621
1581878100000|2020-02-16 18:35:00|253.85|252.65|254.39|253.19|254.76|253.56|253.69|252.49|508
1581878400000|2020-02-16 18:40:00|254.4|253.2|255.39|254.19|255.49|254.29|254.4|253.2|370
1581878700000|2020-02-16 18:45:00|255.38|254.18|255.11|253.91|255.94|254.74|254.86|253.66|375
1581879000000|2020-02-16 18:50:00|255.1|253.9|254.85|253.65|255.1|253.9|254.5|253.3|467
1581879300000|2020-02-16 18:55:00|254.86|253.66|254.56|253.36|255.03|253.83|254.5|253.3|319
1581879600000|2020-02-16 19:00:00|254.57|253.37|253.05|251.85|254.57|253.37|253.01|251.81|612
1581879900000|2020-02-16 19:05:00|253.07|251.87|252.39|251.19|253.25|252.05|252.2|251|368
1581880200000|2020-02-16 19:10:00|252.38|251.18|253.35|252.15|253.35|252.15|251.84|250.64|498
1581880500000|2020-02-16 19:15:00|253.37|252.17|253.03|251.83|253.92|252.72|252.63|251.43|696
1581880800000|2020-02-16 19:20:00|253.04|251.84|252.14|250.94|253.23|252.03|252.1|250.9|393
1581881100000|2020-02-16 19:25:00|252.15|250.95|252.49|251.29|252.66|251.46|252.15|250.95|317
1581881400000|2020-02-16 19:30:00|252.5|251.3|252.15|250.95|253.15|251.95|252.13|250.93|447
1581881700000|2020-02-16 19:35:00|252.16|250.96|251.24|250.04|252.47|251.27|251.13|249.93|422
1581882000000|2020-02-16 19:40:00|251.23|250.03|250.16|248.96|251.41|250.21|249.93|248.73|494
1581882300000|2020-02-16 19:45:00|250.17|248.97|248.6|247.4|250.33|249.13|248.21|247.01|611
1581882600000|2020-02-16 19:50:00|248.56|247.36|249.39|248.19|249.88|248.68|247.31|246.11|633
1581882900000|2020-02-16 19:55:00|249.4|248.2|250.91|249.71|251.47|250.27|249|247.8|653
1581883200000|2020-02-16 20:00:00|250.89|249.69|251.5|250.3|251.75|250.55|249.67|248.47|553
1581883500000|2020-02-16 20:05:00|251.51|250.31|253.15|251.95|253.41|252.21|251.44|250.24|524
1581883800000|2020-02-16 20:10:00|253.14|251.94|252.47|251.27|253.14|251.94|252.21|251.01|373
1581884100000|2020-02-16 20:15:00|252.48|251.28|252.54|251.34|253.27|252.07|252.48|251.28|486
1581884400000|2020-02-16 20:20:00|252.55|251.35|253.41|252.21|253.59|252.39|252.53|251.33|482
1581884700000|2020-02-16 20:25:00|253.4|252.2|253.38|252.18|253.56|252.36|252.92|251.72|393
1581885000000|2020-02-16 20:30:00|253.39|252.19|252.32|251.12|253.39|252.19|251.56|250.36|552
1581885300000|2020-02-16 20:35:00|252.33|251.13|251.82|250.62|252.33|251.13|251.66|250.46|369
1581885600000|2020-02-16 20:40:00|251.83|250.63|251.99|250.79|252.27|251.07|251.35|250.15|363
1581885900000|2020-02-16 20:45:00|251.98|250.78|252.46|251.26|252.55|251.35|251.22|250.02|487
1581886200000|2020-02-16 20:50:00|252.45|251.25|253.05|251.85|253.17|251.97|252.43|251.23|375
1581886500000|2020-02-16 20:55:00|253.06|251.86|253.45|252.25|253.45|252.25|252.59|251.39|224
1581886800000|2020-02-16 21:00:00|253.4|252.2|253.02|251.82|253.47|252.27|252.82|251.62|290
1581887100000|2020-02-16 21:05:00|253.01|251.81|253.7|252.5|254.01|252.81|252.56|251.36|356
1581887400000|2020-02-16 21:10:00|253.69|252.49|253.91|252.71|254.71|253.51|253.53|252.33|442
1581887700000|2020-02-16 21:15:00|253.92|252.72|253.41|252.21|254.11|252.91|253.05|251.85|410
1581888000000|2020-02-16 21:20:00|253.42|252.22|253.78|252.58|253.87|252.67|253.11|251.91|294
1581888300000|2020-02-16 21:25:00|253.79|252.59|254.33|253.13|254.34|253.14|253.67|252.47|295
1581888600000|2020-02-16 21:30:00|254.34|253.14|254.29|253.09|254.61|253.41|253.98|252.78|401
1581888900000|2020-02-16 21:35:00|254.3|253.1|254.85|253.65|254.94|253.74|254.08|252.88|277
1581889200000|2020-02-16 21:40:00|254.82|253.62|254.33|253.13|254.95|253.75|254.33|253.13|137
1581889500000|2020-02-16 21:45:00|254.32|253.12|254.56|253.36|254.65|253.45|253.81|252.61|396
1581889800000|2020-02-16 21:50:00|254.55|253.35|253.84|252.64|254.55|253.35|253.83|252.63|245
1581890100000|2020-02-16 21:55:00|253.86|252.66|252.59|251.39|253.95|252.75|252.27|251.07|430
1581890400000|2020-02-16 22:00:00|252.6|251.4|251.89|250.69|252.65|251.45|251.69|250.49|413
1581890700000|2020-02-16 22:05:00|251.9|250.7|252.28|251.08|252.43|251.23|251.32|250.12|471
1581891000000|2020-02-16 22:10:00|252.27|251.07|252.8|251.6|252.94|251.74|252.22|251.02|146
1581891300000|2020-02-16 22:15:00|252.81|251.61|253.46|252.26|253.46|252.26|252.79|251.59|111
1581891600000|2020-02-16 22:20:00|253.45|252.25|254.38|253.18|254.5|253.3|253.45|252.25|141
1581891900000|2020-02-16 22:25:00|254.39|253.19|254.55|253.35|254.89|253.69|254.37|253.17|113
1581892200000|2020-02-16 22:30:00|254.54|253.34|255.22|254.02|255.3|254.1|254.29|253.09|193
1581892500000|2020-02-16 22:35:00|255.33|254.13|255.55|254.35|255.59|254.39|255.05|253.85|154
1581892800000|2020-02-16 22:40:00|255.58|254.38|255.9|254.7|255.99|254.79|254.57|253.37|452
1581893100000|2020-02-16 22:45:00|255.99|254.79|254.83|253.63|256.19|254.99|254.79|253.59|617
1581893400000|2020-02-16 22:50:00|254.82|253.62|254.69|253.49|255.04|253.84|253.86|252.66|483
1581893700000|2020-02-16 22:55:00|254.68|253.48|255.98|254.78|255.98|254.78|254.59|253.39|472
1581894000000|2020-02-16 23:00:00|255.99|254.79|257.62|256.42|257.62|256.42|255.87|254.67|534
1581894300000|2020-02-16 23:05:00|257.64|256.44|259.77|258.57|260.26|259.06|257.64|256.44|579
1581894600000|2020-02-16 23:10:00|259.76|258.56|258.62|257.42|259.87|258.67|257.88|256.68|792
1581894900000|2020-02-16 23:15:00|258.63|257.43|260.79|259.59|260.84|259.64|258.62|257.42|681
1581895200000|2020-02-16 23:20:00|260.78|259.58|261.65|260.45|261.67|260.47|260.35|259.15|516
1581895500000|2020-02-16 23:25:00|261.66|260.46|263.14|261.94|263.2|262|261.65|260.45|734
1581895800000|2020-02-16 23:30:00|263.13|261.93|260.94|259.74|263.55|262.35|260.92|259.72|710
1581896100000|2020-02-16 23:35:00|260.95|259.75|261.78|260.58|262.11|260.91|260.13|258.93|633
1581896400000|2020-02-16 23:40:00|261.79|260.59|262.38|261.18|262.44|261.24|261.31|260.11|465
1581896700000|2020-02-16 23:45:00|262.41|261.21|263.74|262.54|263.97|262.77|262.4|261.2|601
1581897000000|2020-02-16 23:50:00|263.73|262.53|263.12|261.92|263.99|262.79|262.91|261.71|554
1581897300000|2020-02-16 23:55:00|263.13|261.93|260.03|258.83|263.13|261.93|260.03|258.83|653
1581897600000|2020-02-17 00:00:00|259.67|258.47|261.15|259.95|261.19|259.99|259.12|257.92|707
1581897900000|2020-02-17 00:05:00|261.14|259.94|261.16|259.96|261.94|260.74|260.91|259.71|664
1581898200000|2020-02-17 00:10:00|261.2|260|260.52|259.32|261.23|260.03|260.16|258.96|611
1581898500000|2020-02-17 00:15:00|260.53|259.33|260.9|259.7|261.21|260.01|259.74|258.54|592
1581898800000|2020-02-17 00:20:00|260.94|259.74|261.34|260.14|261.57|260.37|260.89|259.69|533
1581899100000|2020-02-17 00:25:00|261.36|260.16|260.82|259.62|261.41|260.21|260.26|259.06|456
1581899400000|2020-02-17 00:30:00|260.81|259.61|259.65|258.45|260.81|259.61|259.47|258.27|612
1581899700000|2020-02-17 00:35:00|259.66|258.46|258.45|257.25|259.71|258.51|258.13|256.93|566
1581900000000|2020-02-17 00:40:00|258.5|257.3|257.39|256.19|258.5|257.3|256.42|255.22|778
1581900300000|2020-02-17 00:45:00|257.41|256.21|257.82|256.62|257.82|256.62|256.69|255.49|531
1581900600000|2020-02-17 00:50:00|257.83|256.63|256.7|255.5|257.96|256.76|256.65|255.45|454
1581900900000|2020-02-17 00:55:00|256.71|255.51|256.17|254.97|257|255.8|255.6|254.4|490
1581901200000|2020-02-17 01:00:00|256.21|255.01|256|254.8|256.39|255.19|255.02|253.82|483
1581901500000|2020-02-17 01:05:00|255.99|254.79|257.44|256.24|257.52|256.32|255.86|254.66|476
1581901800000|2020-02-17 01:10:00|257.43|256.23|257.81|256.61|258.11|256.91|257.27|256.07|476
1581902100000|2020-02-17 01:15:00|257.82|256.62|257.51|256.31|257.91|256.71|256.82|255.62|486
1581902400000|2020-02-17 01:20:00|257.48|256.28|257.3|256.1|257.66|256.46|256.53|255.33|444
1581902700000|2020-02-17 01:25:00|257.28|256.08|258.35|257.15|258.35|257.15|257.21|256.01|377
1581903000000|2020-02-17 01:30:00|258.34|257.14|259.26|258.06|259.52|258.32|258.1|256.9|512
1581903300000|2020-02-17 01:35:00|259.25|258.05|258.85|257.65|259.25|258.05|258.65|257.45|326
1581903600000|2020-02-17 01:40:00|258.86|257.66|257.49|256.29|258.95|257.75|257.38|256.18|363
1581903900000|2020-02-17 01:45:00|257.47|256.27|256.95|255.75|257.87|256.67|256.82|255.62|439
1581904200000|2020-02-17 01:50:00|256.97|255.77|256.39|255.19|257.06|255.86|255.91|254.71|458
1581904500000|2020-02-17 01:55:00|256.38|255.18|255.55|254.35|256.45|255.25|255.55|254.35|390
1581904800000|2020-02-17 02:00:00|255.56|254.36|254.85|253.65|255.6|254.4|253.85|252.65|664
1581905100000|2020-02-17 02:05:00|254.84|253.64|255.11|253.91|255.17|253.97|254.08|252.88|417
1581905400000|2020-02-17 02:10:00|255.08|253.88|253.4|252.2|255.09|253.89|252.5|251.3|428
1581905700000|2020-02-17 02:15:00|253.41|252.21|252.66|251.46|253.49|252.29|252.12|250.92|640
1581906000000|2020-02-17 02:20:00|252.65|251.45|253.53|252.33|253.72|252.52|251.82|250.62|510
1581906300000|2020-02-17 02:25:00|253.54|252.34|253.49|252.29|254.38|253.18|253.47|252.27|386
1581906600000|2020-02-17 02:30:00|253.45|252.25|253.74|252.54|254.03|252.83|253.22|252.02|319
1581906900000|2020-02-17 02:35:00|253.73|252.53|252.04|250.84|253.93|252.73|252.04|250.84|475
1581907200000|2020-02-17 02:40:00|252.03|250.83|252.63|251.43|252.63|251.43|251.96|250.76|397
1581907500000|2020-02-17 02:45:00|252.64|251.44|252|250.8|253.13|251.93|251.83|250.63|349
1581907800000|2020-02-17 02:50:00|251.99|250.79|251.94|250.74|252.02|250.82|251.65|250.45|243
1581908100000|2020-02-17 02:55:00|251.95|250.75|253.31|252.11|253.77|252.57|251.78|250.58|474
1581908400000|2020-02-17 03:00:00|253.33|252.13|254.13|252.93|254.13|252.93|253.25|252.05|361
1581908700000|2020-02-17 03:05:00|254.07|252.87|253.45|252.25|254.16|252.96|253.45|252.25|289
1581909000000|2020-02-17 03:10:00|253.42|252.22|252.73|251.53|253.42|252.22|252.52|251.32|290
1581909300000|2020-02-17 03:15:00|252.74|251.54|252.18|250.98|253.18|251.98|252.16|250.96|297
1581909600000|2020-02-17 03:20:00|252.19|250.99|252.22|251.02|252.34|251.14|251.66|250.46|378
1581909900000|2020-02-17 03:25:00|252.21|251.01|249.69|248.49|252.22|251.02|249.66|248.46|495
1581910200000|2020-02-17 03:30:00|249.76|248.56|249.87|248.67|250.65|249.45|249.72|248.52|540
1581910500000|2020-02-17 03:35:00|249.85|248.65|248.12|246.92|249.86|248.66|248.06|246.86|704
1581910800000|2020-02-17 03:40:00|248.15|246.95|249.68|248.48|249.83|248.63|247.49|246.29|704
1581911100000|2020-02-17 03:45:00|249.72|248.52|251.08|249.88|251.09|249.89|249.72|248.52|458
1581911400000|2020-02-17 03:50:00|251.09|249.89|249.97|248.77|251.25|250.05|249.27|248.07|514
1581911700000|2020-02-17 03:55:00|249.99|248.79|250.5|249.3|250.63|249.43|249.9|248.7|435
1581912000000|2020-02-17 04:00:00|250.49|249.29|247.98|246.78|250.5|249.3|247.56|246.36|635
1581912300000|2020-02-17 04:05:00|247.97|246.77|247.2|246|248.19|246.99|246.39|245.19|682
1581912600000|2020-02-17 04:10:00|247.21|246.01|244.93|243.73|247.38|246.18|244.19|242.99|755
1581912900000|2020-02-17 04:15:00|244.89|243.69|248.31|247.11|248.53|247.33|243.31|242.11|827
1581913200000|2020-02-17 04:20:00|248.35|247.15|247.27|246.07|249.16|247.96|247.1|245.9|782
1581913500000|2020-02-17 04:25:00|247.26|246.06|248.47|247.27|248.71|247.51|247.25|246.05|578
1581913800000|2020-02-17 04:30:00|248.49|247.29|247.34|246.14|248.55|247.35|246.56|245.36|615
1581914100000|2020-02-17 04:35:00|247.35|246.15|245.88|244.68|247.47|246.27|245.78|244.58|546
1581914400000|2020-02-17 04:40:00|245.85|244.65|245.3|244.1|246.32|245.12|245.27|244.07|383
1581914700000|2020-02-17 04:45:00|245.24|244.04|245.13|243.93|245.24|244.04|243.46|242.26|633
1581915000000|2020-02-17 04:50:00|245.14|243.94|246.54|245.34|247.01|245.81|244.89|243.69|592
1581915300000|2020-02-17 04:55:00|246.51|245.31|246.43|245.23|246.59|245.39|245.02|243.82|607
1581915600000|2020-02-17 05:00:00|246.42|245.22|249.65|248.45|250.59|249.39|246.42|245.22|759
1581915900000|2020-02-17 05:05:00|249.64|248.44|249.2|248|249.94|248.74|248.51|247.31|660
1581916200000|2020-02-17 05:10:00|249.21|248.01|249.68|248.48|249.69|248.49|248.63|247.43|417
1581916500000|2020-02-17 05:15:00|249.69|248.49|251.27|250.07|251.82|250.62|249.69|248.49|506
1581916800000|2020-02-17 05:20:00|251.26|250.06|250.17|248.97|251.28|250.08|250.01|248.81|417
1581917100000|2020-02-17 05:25:00|250.18|248.98|250.19|248.99|251.05|249.85|249.81|248.61|469
1581917400000|2020-02-17 05:30:00|250.2|249|251.52|250.32|251.57|250.37|250.19|248.99|419
1581917700000|2020-02-17 05:35:00|251.5|250.3|251.95|250.75|251.95|250.75|250.78|249.58|371
1581918000000|2020-02-17 05:40:00|251.96|250.76|251.91|250.71|252.58|251.38|251.71|250.51|355
1581918300000|2020-02-17 05:45:00|251.92|250.72|250.63|249.43|252.07|250.87|250.62|249.42|391
1581918600000|2020-02-17 05:50:00|250.62|249.42|250.45|249.25|251.12|249.92|249.9|248.7|471
1581918900000|2020-02-17 05:55:00|250.44|249.24|250.36|249.16|250.51|249.31|249.37|248.17|384
1581919200000|2020-02-17 06:00:00|250.37|249.17|249.25|248.05|250.47|249.27|248.97|247.77|489
1581919500000|2020-02-17 06:05:00|249.26|248.06|250.47|249.27|250.56|249.36|249.25|248.05|586
1581919800000|2020-02-17 06:10:00|250.46|249.26|252.26|251.06|252.26|251.06|250.05|248.85|462
1581920100000|2020-02-17 06:15:00|252.25|251.05|253.41|252.21|253.57|252.37|251.84|250.64|655
1581920400000|2020-02-17 06:20:00|253.39|252.19|253.29|252.09|253.89|252.69|252.84|251.64|490
1581920700000|2020-02-17 06:25:00|253.28|252.08|253.07|251.87|254.35|253.15|252.69|251.49|467
1581921000000|2020-02-17 06:30:00|253.08|251.88|251.76|250.56|253.33|252.13|251.76|250.56|345
1581921300000|2020-02-17 06:35:00|251.77|250.57|251.32|250.12|252.66|251.46|251.3|250.1|368
1581921600000|2020-02-17 06:40:00|251.33|250.13|252.46|251.26|253.22|252.02|251.27|250.07|469
1581921900000|2020-02-17 06:45:00|252.47|251.27|250.5|249.3|252.53|251.33|250.42|249.22|374
1581922200000|2020-02-17 06:50:00|250.51|249.31|250.24|249.04|251.08|249.88|249.59|248.39|522
1581922500000|2020-02-17 06:55:00|250.23|249.03|249.86|248.66|250.49|249.29|249.69|248.49|335
1581922800000|2020-02-17 07:00:00|249.88|248.68|250.23|249.03|251.34|250.14|249.82|248.62|452
1581923100000|2020-02-17 07:05:00|250.26|249.06|251.4|250.2|251.43|250.23|249.96|248.76|414
1581923400000|2020-02-17 07:10:00|251.39|250.19|252.01|250.81|252.68|251.48|251.07|249.87|471
1581923700000|2020-02-17 07:15:00|252.02|250.82|253.37|252.17|253.46|252.26|251.99|250.79|361
1581924000000|2020-02-17 07:20:00|253.38|252.18|252.39|251.19|253.72|252.52|252.16|250.96|448
1581924300000|2020-02-17 07:25:00|252.38|251.18|252.37|251.17|252.68|251.48|252.29|251.09|243
1581924600000|2020-02-17 07:30:00|252.34|251.14|251.66|250.46|252.34|251.14|251.09|249.89|398
1581924900000|2020-02-17 07:35:00|251.67|250.47|251.45|250.25|251.67|250.47|250.9|249.7|288
1581925200000|2020-02-17 07:40:00|251.46|250.26|252.01|250.81|252.02|250.82|251.44|250.24|164
1581925500000|2020-02-17 07:45:00|252.02|250.82|250.6|249.4|252.03|250.83|250.26|249.06|339
1581925800000|2020-02-17 07:50:00|250.55|249.35|249.54|248.34|250.62|249.42|249.17|247.97|344
1581926100000|2020-02-17 07:55:00|249.53|248.33|249.48|248.28|249.83|248.63|249.22|248.02|367
1581926400000|2020-02-17 08:00:00|249.47|248.27|251.1|249.9|251.22|250.02|249.47|248.27|431
1581926700000|2020-02-17 08:05:00|251.09|249.89|248.77|247.57|251.51|250.31|248.77|247.57|491
1581927000000|2020-02-17 08:10:00|248.71|247.51|248.78|247.58|249.26|248.06|248.52|247.32|412
1581927300000|2020-02-17 08:15:00|248.79|247.59|250.13|248.93|250.33|249.13|248.68|247.48|528
1581927600000|2020-02-17 08:20:00|250.1|248.9|250.6|249.4|250.93|249.73|249.7|248.5|446
1581927900000|2020-02-17 08:25:00|250.61|249.41|250.33|249.13|250.86|249.66|250.31|249.11|361
1581928200000|2020-02-17 08:30:00|250.34|249.14|251.58|250.38|251.8|250.6|250.23|249.03|401
1581928500000|2020-02-17 08:35:00|251.59|250.39|250.98|249.78|251.7|250.5|250.82|249.62|315
1581928800000|2020-02-17 08:40:00|250.97|249.77|250.04|248.84|251.17|249.97|249.95|248.75|368
1581929100000|2020-02-17 08:45:00|250.03|248.83|252.27|251.07|252.28|251.08|249.95|248.75|615
1581929400000|2020-02-17 08:50:00|252.28|251.08|253.3|252.1|253.3|252.1|251.93|250.73|411
1581929700000|2020-02-17 08:55:00|253.33|252.13|252.85|251.65|253.36|252.16|252.48|251.28|344
1581930000000|2020-02-17 09:00:00|252.84|251.64|254.17|252.97|254.35|253.15|252.83|251.63|439
1581930300000|2020-02-17 09:05:00|254.18|252.98|253.66|252.46|254.27|253.07|253.65|252.45|363
1581930600000|2020-02-17 09:10:00|253.68|252.48|253.85|252.65|254.07|252.87|253.22|252.02|314
1581930900000|2020-02-17 09:15:00|253.86|252.66|253.31|252.11|254.23|253.03|253.3|252.1|447
1581931200000|2020-02-17 09:20:00|253.3|252.1|252.02|250.82|253.32|252.12|251.93|250.73|444
1581931500000|2020-02-17 09:25:00|252.03|250.83|251.57|250.37|252.78|251.58|251.31|250.11|504
1581931800000|2020-02-17 09:30:00|251.6|250.4|252.36|251.16|252.55|251.35|251.57|250.37|362
1581932100000|2020-02-17 09:35:00|252.35|251.15|251.5|250.3|252.35|251.15|251.4|250.2|215
1581932400000|2020-02-17 09:40:00|251.51|250.31|251.69|250.49|251.71|250.51|251.37|250.17|219
1581932700000|2020-02-17 09:45:00|251.72|250.52|252.47|251.27|252.76|251.56|251.72|250.52|320
1581933000000|2020-02-17 09:50:00|252.48|251.28|253.09|251.89|253.23|252.03|252.48|251.28|292
1581933300000|2020-02-17 09:55:00|253.1|251.9|251.78|250.58|253.1|251.9|251.67|250.47|252
1581933600000|2020-02-17 10:00:00|251.79|250.59|250.48|249.28|251.98|250.78|250.1|248.9|483
1581933900000|2020-02-17 10:05:00|250.47|249.27|249.85|248.65|250.47|249.27|249.64|248.44|463
1581934200000|2020-02-17 10:10:00|249.84|248.64|249.82|248.62|250.9|249.7|249.6|248.4|515
1581934500000|2020-02-17 10:15:00|249.81|248.61|248.56|247.36|249.82|248.62|248.24|247.04|607
1581934800000|2020-02-17 10:20:00|248.55|247.35|248.09|246.89|249|247.8|247.86|246.66|664
1581935100000|2020-02-17 10:25:00|248.07|246.87|249.4|248.2|249.47|248.27|246.2|245|683
1581935400000|2020-02-17 10:30:00|249.37|248.17|249.09|247.89|250.16|248.96|248.31|247.11|705
1581935700000|2020-02-17 10:35:00|249.1|247.9|249.61|248.41|250.54|249.34|249.09|247.89|469
1581936000000|2020-02-17 10:40:00|249.62|248.42|247.63|246.43|249.62|248.42|247.57|246.37|576
1581936300000|2020-02-17 10:45:00|247.62|246.42|247.7|246.5|248.88|247.68|247.5|246.3|556
1581936600000|2020-02-17 10:50:00|247.69|246.49|248.85|247.65|248.94|247.74|247.48|246.28|523
1581936900000|2020-02-17 10:55:00|248.86|247.66|248.34|247.14|249.15|247.95|248.33|247.13|367
1581937200000|2020-02-17 11:00:00|248.38|247.18|246.85|245.65|248.38|247.18|246.85|245.65|497
1581937500000|2020-02-17 11:05:00|246.84|245.64|245.87|244.67|247.29|246.09|245.75|244.55|629
1581937800000|2020-02-17 11:10:00|245.85|244.65|245.91|244.71|245.94|244.74|245.08|243.88|518
1581938100000|2020-02-17 11:15:00|245.9|244.7|245.17|243.97|246.09|244.89|244.34|243.14|610
1581938400000|2020-02-17 11:20:00|245.19|243.99|244.09|242.89|246.74|245.54|244.09|242.89|657
1581938700000|2020-02-17 11:25:00|244.08|242.88|247.96|246.76|247.96|246.76|243.73|242.53|777
1581939000000|2020-02-17 11:30:00|247.94|246.74|247.17|245.97|249.77|248.57|247.16|245.96|733
1581939300000|2020-02-17 11:35:00|247.16|245.96|245.96|244.76|247.88|246.68|245.96|244.76|692
1581939600000|2020-02-17 11:40:00|245.95|244.75|247.06|245.86|247.13|245.93|245.08|243.88|548
1581939900000|2020-02-17 11:45:00|247.05|245.85|249.72|248.52|249.96|248.76|246.28|245.08|658
1581940200000|2020-02-17 11:50:00|249.73|248.53|251.22|250.02|251.32|250.12|249.07|247.87|550
1581940500000|2020-02-17 11:55:00|251.2|250|249.19|247.99|251.89|250.69|248.92|247.72|471
1581940800000|2020-02-17 12:00:00|249.2|248|251.05|249.85|251.43|250.23|248.43|247.23|685
1581941100000|2020-02-17 12:05:00|251.08|249.88|250.81|249.61|251.52|250.32|250.77|249.57|657
1581941400000|2020-02-17 12:10:00|250.79|249.59|250.72|249.52|250.93|249.73|249.63|248.43|593
1581941700000|2020-02-17 12:15:00|250.68|249.48|249.88|248.68|251.38|250.18|249.84|248.64|592
1581942000000|2020-02-17 12:20:00|249.87|248.67|251.34|250.14|251.37|250.17|249.84|248.64|602
1581942300000|2020-02-17 12:25:00|251.31|250.11|251.34|250.14|251.84|250.64|250.82|249.62|467
1581942600000|2020-02-17 12:30:00|251.37|250.17|250.67|249.47|252.53|251.33|250.63|249.43|486
1581942900000|2020-02-17 12:35:00|250.68|249.48|251.73|250.53|251.91|250.71|250.54|249.34|411
1581943200000|2020-02-17 12:40:00|251.74|250.54|250.01|248.81|251.86|250.66|249.99|248.79|540
1581943500000|2020-02-17 12:45:00|249.99|248.79|249.79|248.59|250.32|249.12|249.19|247.99|472
1581943800000|2020-02-17 12:50:00|249.77|248.57|250.67|249.47|250.75|249.55|249.52|248.32|314
1581944100000|2020-02-17 12:55:00|250.68|249.48|249.45|248.25|250.75|249.55|249.18|247.98|272
1581944400000|2020-02-17 13:00:00|249.44|248.24|250.53|249.33|250.57|249.37|249.42|248.22|238
1581944700000|2020-02-17 13:05:00|250.52|249.32|250.95|249.75|251.27|250.07|250.52|249.32|282
1581945000000|2020-02-17 13:10:00|250.94|249.74|250.57|249.37|251.37|250.17|250.46|249.26|322
1581945300000|2020-02-17 13:15:00|250.58|249.38|248.81|247.61|250.58|249.38|248.77|247.57|412
1581945600000|2020-02-17 13:20:00|248.82|247.62|248.03|246.83|249.32|248.12|247.52|246.32|441
1581945900000|2020-02-17 13:25:00|248.02|246.82|247.45|246.25|248.06|246.86|246.88|245.68|568
1581946200000|2020-02-17 13:30:00|247.44|246.24|247.63|246.43|248.28|247.08|246.97|245.77|462
1581946500000|2020-02-17 13:35:00|247.61|246.41|246.36|245.16|247.63|246.43|245.95|244.75|576
1581946800000|2020-02-17 13:40:00|246.38|245.18|247.26|246.06|248.01|246.81|245.46|244.26|684
1581947100000|2020-02-17 13:45:00|247.24|246.04|248.33|247.13|248.46|247.26|246.8|245.6|577
1581947400000|2020-02-17 13:50:00|248.32|247.12|247.16|245.96|248.39|247.19|247.03|245.83|464
1581947700000|2020-02-17 13:55:00|247.15|245.95|246.31|245.11|247.63|246.43|246.26|245.06|525
1581948000000|2020-02-17 14:00:00|246.32|245.12|247.28|246.08|247.74|246.54|245.53|244.33|539
1581948300000|2020-02-17 14:05:00|247.27|246.07|245.92|244.72|247.45|246.25|245.8|244.6|433
1581948600000|2020-02-17 14:10:00|245.94|244.74|246.77|245.57|246.99|245.79|244.68|243.48|655
1581948900000|2020-02-17 14:15:00|246.76|245.56|245.72|244.52|246.77|245.57|245.46|244.26|518
1581949200000|2020-02-17 14:20:00|245.7|244.5|245.81|244.61|245.94|244.74|244.85|243.65|567
1581949500000|2020-02-17 14:25:00|245.8|244.6|245.55|244.35|246.47|245.27|245.2|244|461
1581949800000|2020-02-17 14:30:00|245.59|244.39|248.24|247.04|248.69|247.49|245.4|244.2|566
1581950100000|2020-02-17 14:35:00|248.25|247.05|248.48|247.28|249.24|248.04|248.12|246.92|478
1581950400000|2020-02-17 14:40:00|248.47|247.27|249.08|247.88|249.18|247.98|247.89|246.69|384
1581950700000|2020-02-17 14:45:00|249.11|247.91|250.71|249.51|251.48|250.28|248.9|247.7|547
1581951000000|2020-02-17 14:50:00|250.72|249.52|253.3|252.1|254.55|253.35|250.7|249.5|681
1581951300000|2020-02-17 14:55:00|253.29|252.09|253.11|251.91|253.48|252.28|252.05|250.85|520
1581951600000|2020-02-17 15:00:00|253.14|251.94|255.8|254.6|256.17|254.97|253.13|251.93|602
1581951900000|2020-02-17 15:05:00|255.78|254.58|254.12|252.92|256.06|254.86|254.09|252.89|539
1581952200000|2020-02-17 15:10:00|254.13|252.93|252.59|251.39|254.13|252.93|252.41|251.21|510
1581952500000|2020-02-17 15:15:00|252.56|251.36|253.55|252.35|254.2|253|252.49|251.29|583
1581952800000|2020-02-17 15:20:00|253.57|252.37|251.59|250.39|253.69|252.49|251.43|250.23|411
1581953100000|2020-02-17 15:25:00|251.58|250.38|251.31|250.11|252.01|250.81|250.95|249.75|393
1581953400000|2020-02-17 15:30:00|251.32|250.12|251.8|250.6|253.15|251.95|251.31|250.11|562
1581953700000|2020-02-17 15:35:00|251.86|250.66|253.99|252.79|254|252.8|251.84|250.64|466
1581954000000|2020-02-17 15:40:00|254|252.8|254.94|253.74|254.94|253.74|252.94|251.74|557
1581954300000|2020-02-17 15:45:00|255|253.8|258.57|257.37|258.77|257.57|254.9|253.7|526
1581954600000|2020-02-17 15:50:00|258.55|257.35|259.11|257.91|259.22|258.02|257.17|255.97|615
1581954900000|2020-02-17 15:55:00|259.1|257.9|257.48|256.28|259.24|258.04|257.47|256.27|408
1581955200000|2020-02-17 16:00:00|257.47|256.27|257.24|256.04|260.27|259.07|257.21|256.01|511
1581955500000|2020-02-17 16:05:00|257.23|256.03|258.84|257.64|258.86|257.66|256.27|255.07|614
1581955800000|2020-02-17 16:10:00|258.85|257.65|257.68|256.48|258.85|257.65|256.64|255.44|510
1581956100000|2020-02-17 16:15:00|257.69|256.49|258.33|257.13|258.65|257.45|256.72|255.52|565
1581956400000|2020-02-17 16:20:00|258.32|257.12|259.74|258.54|260|258.8|258.02|256.82|495
1581956700000|2020-02-17 16:25:00|259.73|258.53|259.69|258.49|259.96|258.76|258.3|257.1|561
1581957000000|2020-02-17 16:30:00|259.67|258.47|259.04|257.84|259.99|258.79|258.89|257.69|376
1581957300000|2020-02-17 16:35:00|259.03|257.83|258.88|257.68|259.59|258.39|258.53|257.33|395
1581957600000|2020-02-17 16:40:00|258.96|257.76|260.5|259.3|260.5|259.3|258.4|257.2|470
1581957900000|2020-02-17 16:45:00|260.65|259.45|263.43|262.23|263.47|262.27|260.42|259.22|466
1581958200000|2020-02-17 16:50:00|263.42|262.22|261.99|260.79|263.72|262.52|261.34|260.14|559
1581958500000|2020-02-17 16:55:00|261.98|260.78|262.12|260.92|262.66|261.46|261.7|260.5|382
1581958800000|2020-02-17 17:00:00|262.13|260.93|262.14|260.94|263.08|261.88|261.89|260.69|363
1581959100000|2020-02-17 17:05:00|262.15|260.95|260.12|258.92|262.15|260.95|258.84|257.64|603
1581959400000|2020-02-17 17:10:00|260.13|258.93|259.66|258.46|260.42|259.22|259.27|258.07|574
1581959700000|2020-02-17 17:15:00|259.65|258.45|259.81|258.61|260.38|259.18|259.61|258.41|382
1581960000000|2020-02-17 17:20:00|259.8|258.6|258.81|257.61|260.03|258.83|258.27|257.07|502
1581960300000|2020-02-17 17:25:00|258.79|257.59|256.55|255.35|258.79|257.59|255.8|254.6|546
1581960600000|2020-02-17 17:30:00|256.56|255.36|257.58|256.38|258.23|257.03|256.48|255.28|612
1581960900000|2020-02-17 17:35:00|257.57|256.37|258.91|257.71|259.14|257.94|257.42|256.22|490
1581961200000|2020-02-17 17:40:00|258.9|257.7|258.78|257.58|259.55|258.35|258.58|257.38|480
1581961500000|2020-02-17 17:45:00|258.76|257.56|257.96|256.76|258.76|257.56|257.31|256.11|595
1581961800000|2020-02-17 17:50:00|257.97|256.77|259.3|258.1|259.51|258.31|257.41|256.21|416
1581962100000|2020-02-17 17:55:00|259.31|258.11|259.88|258.68|260|258.8|259.3|258.1|365
1581962400000|2020-02-17 18:00:00|259.87|258.67|259.91|258.71|260.39|259.19|258.94|257.74|484
1581962700000|2020-02-17 18:05:00|259.9|258.7|259.61|258.41|260.45|259.25|259.4|258.2|401
1581963000000|2020-02-17 18:10:00|259.64|258.44|259.47|258.27|259.79|258.59|259.39|258.19|214
1581963300000|2020-02-17 18:15:00|259.45|258.25|259.44|258.24|259.72|258.52|259.06|257.86|225
1581963600000|2020-02-17 18:20:00|259.43|258.23|259.34|258.14|259.53|258.33|259.22|258.02|154
1581963900000|2020-02-17 18:25:00|259.33|258.13|257.39|256.19|259.33|258.13|257.36|256.16|416
1581964200000|2020-02-17 18:30:00|257.4|256.2|257.94|256.74|258.41|257.21|257.35|256.15|436
1581964500000|2020-02-17 18:35:00|257.93|256.73|258.75|257.55|259.03|257.83|257.93|256.73|305
1581964800000|2020-02-17 18:40:00|258.76|257.56|258.53|257.33|258.85|257.65|257.77|256.57|345
1581965100000|2020-02-17 18:45:00|258.56|257.36|258.3|257.1|258.81|257.61|258.14|256.94|211
1581965400000|2020-02-17 18:50:00|258.31|257.11|259.43|258.23|259.45|258.25|258.22|257.02|288
1581965700000|2020-02-17 18:55:00|259.44|258.24|260.06|258.86|260.26|259.06|258.88|257.68|367
1581966000000|2020-02-17 19:00:00|260.07|258.87|260.49|259.29|260.84|259.64|260.02|258.82|336
1581966300000|2020-02-17 19:05:00|260.48|259.28|259.91|258.71|260.48|259.28|259.52|258.32|291
1581966600000|2020-02-17 19:10:00|259.92|258.72|260.68|259.48|260.68|259.48|259.89|258.69|133
1581966900000|2020-02-17 19:15:00|260.67|259.47|259.16|257.96|260.69|259.49|258.82|257.62|220
1581967200000|2020-02-17 19:20:00|259.15|257.95|259.09|257.89|259.2|258|259.03|257.83|99
1581967500000|2020-02-17 19:25:00|259.1|257.9|259.4|258.2|259.8|258.6|259.08|257.88|161
1581967800000|2020-02-17 19:30:00|259.42|258.22|260.35|259.15|260.36|259.16|259.42|258.22|161
1581968100000|2020-02-17 19:35:00|260.34|259.14|260.63|259.43|260.65|259.45|259.89|258.69|176
1581968400000|2020-02-17 19:40:00|260.64|259.44|262.6|261.4|262.67|261.47|260.64|259.44|483
1581968700000|2020-02-17 19:45:00|262.61|261.41|261.99|260.79|262.61|261.41|261.64|260.44|359
1581969000000|2020-02-17 19:50:00|261.97|260.77|261.31|260.11|261.98|260.78|260.72|259.52|305
1581969300000|2020-02-17 19:55:00|261.3|260.1|261.56|260.36|261.82|260.62|261.02|259.82|232
1581969600000|2020-02-17 20:00:00|261.54|260.34|262.57|261.37|263.12|261.92|261.53|260.33|442
1581969900000|2020-02-17 20:05:00|262.56|261.36|262.22|261.02|263.15|261.95|262.11|260.91|366
1581970200000|2020-02-17 20:10:00|262.23|261.03|262.21|261.01|262.94|261.74|262.17|260.97|270
1581970500000|2020-02-17 20:15:00|262.2|261|261.85|260.65|262.39|261.19|261.71|260.51|277
1581970800000|2020-02-17 20:20:00|261.84|260.64|262|260.8|262.17|260.97|261.79|260.59|95
1581971100000|2020-02-17 20:25:00|261.99|260.79|260.97|259.77|262|260.8|260.96|259.76|231
1581971400000|2020-02-17 20:30:00|260.98|259.78|261.19|259.99|261.2|260|260.85|259.65|180
1581971700000|2020-02-17 20:35:00|261.18|259.98|260.53|259.33|261.18|259.98|260.28|259.08|213
1581972000000|2020-02-17 20:40:00|260.58|259.38|260.78|259.58|261.14|259.94|260.36|259.16|209
1581972300000|2020-02-17 20:45:00|260.82|259.62|259.9|258.7|260.82|259.62|259.8|258.6|258
1581972600000|2020-02-17 20:50:00|259.91|258.71|260.3|259.1|260.3|259.1|259.6|258.4|207
1581972900000|2020-02-17 20:55:00|260.31|259.11|259.45|258.25|260.49|259.29|259.09|257.89|263
1581973200000|2020-02-17 21:00:00|259.43|258.23|258.86|257.66|259.5|258.3|258.74|257.54|367
1581973500000|2020-02-17 21:05:00|258.93|257.73|259.98|258.78|260.36|259.16|258.93|257.73|235
1581973800000|2020-02-17 21:10:00|259.99|258.79|260.92|259.72|261|259.8|259.94|258.74|247
1581974100000|2020-02-17 21:15:00|260.91|259.71|261.07|259.87|261.15|259.95|260.67|259.47|234
1581974400000|2020-02-17 21:20:00|261.06|259.86|260.54|259.34|261.12|259.92|260.13|258.93|198
1581974700000|2020-02-17 21:25:00|260.53|259.33|261.01|259.81|261.07|259.87|260.45|259.25|130
1581975000000|2020-02-17 21:30:00|261|259.8|261.1|259.9|261.1|259.9|260.8|259.6|97
1581975300000|2020-02-17 21:35:00|261.09|259.89|261.23|260.03|261.32|260.12|261.09|259.89|148
1581975600000|2020-02-17 21:40:00|261.22|260.02|262.08|260.88|262.08|260.88|261.13|259.93|166
1581975900000|2020-02-17 21:45:00|262.11|260.91|261.71|260.51|262.41|261.21|261.53|260.33|288
1581976200000|2020-02-17 21:50:00|261.72|260.52|261.15|259.95|262.19|260.99|260.8|259.6|280
1581976500000|2020-02-17 21:55:00|261.16|259.96|260.82|259.62|261.2|260|260.74|259.54|317
1581976800000|2020-02-17 22:00:00|260.81|259.61|261.36|260.16|261.51|260.31|260.73|259.53|137
1581977100000|2020-02-17 22:05:00|261.35|260.15|260.75|259.55|261.5|260.3|259.96|258.76|457
1581977400000|2020-02-17 22:10:00|260.76|259.56|260.45|259.25|260.83|259.63|260.36|259.16|131
1581977700000|2020-02-17 22:15:00|260.44|259.24|260.44|259.24|260.49|259.29|260.42|259.22|107
1581978000000|2020-02-17 22:20:00|260.46|259.26|260.78|259.58|260.83|259.63|260.44|259.24|92
1581978300000|2020-02-17 22:25:00|260.79|259.59|261.12|259.92|261.19|259.99|260.73|259.53|97
1581978600000|2020-02-17 22:30:00|261.19|259.99|261.48|260.28|261.52|260.32|261.13|259.93|90
1581978900000|2020-02-17 22:35:00|261.47|260.27|261.36|260.16|261.58|260.38|261.35|260.15|88
1581979200000|2020-02-17 22:40:00|261.38|260.18|261.19|259.99|261.38|260.18|261.09|259.89|85
1581979500000|2020-02-17 22:45:00|261.18|259.98|262.17|260.97|262.17|260.97|261.16|259.96|145
1581979800000|2020-02-17 22:50:00|262.18|260.98|261.82|260.62|262.21|261.01|261.72|260.52|141
1581980100000|2020-02-17 22:55:00|261.83|260.63|261.8|260.6|261.98|260.78|261.14|259.94|215
1581980400000|2020-02-17 23:00:00|261.79|260.59|262.5|261.3|262.5|261.3|261.29|260.09|304
1581980700000|2020-02-17 23:05:00|262.49|261.29|265.15|263.95|265.16|263.96|262.49|261.29|420
1581981000000|2020-02-17 23:10:00|265.16|263.96|265.7|264.5|266.34|265.14|265.11|263.91|356
1581981300000|2020-02-17 23:15:00|265.68|264.48|264.87|263.67|265.68|264.48|264.65|263.45|362
1581981600000|2020-02-17 23:20:00|264.86|263.66|266.95|265.75|267.26|266.06|264.85|263.65|417
1581981900000|2020-02-17 23:25:00|266.98|265.78|267.27|266.07|267.5|266.3|266.96|265.76|255
1581982200000|2020-02-17 23:30:00|267.26|266.06|266.61|265.41|267.94|266.74|266.09|264.89|339
1581982500000|2020-02-17 23:35:00|266.63|265.43|265.82|264.62|267.11|265.91|265.61|264.41|429
1581982800000|2020-02-17 23:40:00|265.83|264.63|266.77|265.57|266.77|265.57|265.39|264.19|380
1581983100000|2020-02-17 23:45:00|266.76|265.56|267.85|266.65|267.91|266.71|266.68|265.48|438
1581983400000|2020-02-17 23:50:00|267.84|266.64|268.75|267.55|269.29|268.09|267.83|266.63|394
1581983700000|2020-02-17 23:55:00|268.74|267.54|268.63|267.43|268.74|267.54|267.92|266.72|341
1581984000000|2020-02-18 00:00:00|268.62|267.42|266.93|265.73|269.21|268.01|266.64|265.44|549
1581984300000|2020-02-18 00:05:00|266.88|265.68|267.44|266.24|267.46|266.26|266.82|265.62|337
1581984600000|2020-02-18 00:10:00|267.43|266.23|266.81|265.61|267.82|266.62|266.71|265.51|205
1581984900000|2020-02-18 00:15:00|266.76|265.56|265.82|264.62|266.8|265.6|265.39|264.19|468
1581985200000|2020-02-18 00:20:00|265.81|264.61|264.96|263.76|265.81|264.61|264.32|263.12|509
1581985500000|2020-02-18 00:25:00|264.97|263.77|265.26|264.06|265.65|264.45|264.47|263.27|380
1581985800000|2020-02-18 00:30:00|265.27|264.07|266.31|265.11|266.94|265.74|265.21|264.01|412
1581986100000|2020-02-18 00:35:00|266.33|265.13|266.07|264.87|266.46|265.26|266.07|264.87|315
1581986400000|2020-02-18 00:40:00|266.06|264.86|266.26|265.06|266.55|265.35|265.13|263.93|372
1581986700000|2020-02-18 00:45:00|266.29|265.09|265.67|264.47|266.65|265.45|265.27|264.07|425
1581987000000|2020-02-18 00:50:00|265.69|264.49|266.26|265.06|266.6|265.4|265.4|264.2|427
1581987300000|2020-02-18 00:55:00|266.25|265.05|266.16|264.96|266.28|265.08|265.62|264.42|259
1581987600000|2020-02-18 01:00:00|266.21|265.01|268.2|267|268.2|267|266.17|264.97|348
1581987900000|2020-02-18 01:05:00|268.18|266.98|267.93|266.73|268.36|267.16|267.48|266.28|395
1581988200000|2020-02-18 01:10:00|267.92|266.72|268.76|267.56|268.76|267.56|267.92|266.72|200
1581988500000|2020-02-18 01:15:00|268.8|267.6|269.85|268.65|269.86|268.66|268.73|267.53|417
1581988800000|2020-02-18 01:20:00|269.86|268.66|270.24|269.04|271.27|270.07|269.86|268.66|454
1581989100000|2020-02-18 01:25:00|270.26|269.06|270.08|268.88|270.65|269.45|269.55|268.35|582
1581989400000|2020-02-18 01:30:00|270.07|268.87|270.44|269.24|270.47|269.27|269.75|268.55|420
1581989700000|2020-02-18 01:35:00|270.41|269.21|271.77|270.57|271.9|270.7|270.41|269.21|378
1581990000000|2020-02-18 01:40:00|271.8|270.6|272.45|271.25|272.47|271.27|271.21|270.01|322
1581990300000|2020-02-18 01:45:00|272.43|271.23|270.91|269.71|272.43|271.23|270.91|269.71|384
1581990600000|2020-02-18 01:50:00|270.9|269.7|270.6|269.4|271.32|270.12|270.46|269.26|430
1581990900000|2020-02-18 01:55:00|270.61|269.41|269.82|268.62|270.61|269.41|269.74|268.54|477
1581991200000|2020-02-18 02:00:00|269.83|268.63|270.86|269.66|270.86|269.66|269.83|268.63|376
1581991500000|2020-02-18 02:05:00|270.95|269.75|271.28|270.08|271.6|270.4|270.82|269.62|383
1581991800000|2020-02-18 02:10:00|271.29|270.09|271.88|270.68|272.11|270.91|271.26|270.06|383
1581992100000|2020-02-18 02:15:00|271.87|270.67|270.75|269.55|272.1|270.9|270.75|269.55|339
1581992400000|2020-02-18 02:20:00|270.74|269.54|270.17|268.97|271.14|269.94|270.05|268.85|404
1581992700000|2020-02-18 02:25:00|269.99|268.79|270.48|269.28|270.48|269.28|269.54|268.34|345
1581993000000|2020-02-18 02:30:00|270.47|269.27|270.45|269.25|271.65|270.45|270.4|269.2|336
1581993300000|2020-02-18 02:35:00|270.44|269.24|270.47|269.27|270.49|269.29|269.94|268.74|240
1581993600000|2020-02-18 02:40:00|270.52|269.32|271.02|269.82|271.11|269.91|270.46|269.26|305
1581993900000|2020-02-18 02:45:00|271.01|269.81|269.92|268.72|271.01|269.81|269.92|268.72|308
1581994200000|2020-02-18 02:50:00|269.91|268.71|269.96|268.76|270.31|269.11|269.65|268.45|362
1581994500000|2020-02-18 02:55:00|269.95|268.75|268.84|267.64|269.96|268.76|268.74|267.54|293
1581994800000|2020-02-18 03:00:00|268.83|267.63|268.2|267|268.98|267.78|268.05|266.85|540
1581995100000|2020-02-18 03:05:00|268.19|266.99|269.67|268.47|269.69|268.49|268.05|266.85|397
1581995400000|2020-02-18 03:10:00|269.72|268.52|269.75|268.55|270.08|268.88|269.35|268.15|338
1581995700000|2020-02-18 03:15:00|269.76|268.56|269.1|267.9|269.76|268.56|268.93|267.73|425
1581996000000|2020-02-18 03:20:00|269.11|267.91|270.07|268.87|270.31|269.11|269.11|267.91|387
1581996300000|2020-02-18 03:25:00|270.06|268.86|270.35|269.15|270.57|269.37|269.82|268.62|363
1581996600000|2020-02-18 03:30:00|270.36|269.16|270.72|269.52|271.09|269.89|270.35|269.15|443
1581996900000|2020-02-18 03:35:00|270.71|269.51|270.83|269.63|270.83|269.63|270.49|269.29|158
1581997200000|2020-02-18 03:40:00|270.82|269.62|271.06|269.86|271.3|270.1|270.81|269.61|313
1581997500000|2020-02-18 03:45:00|271.05|269.85|270.68|269.48|271.05|269.85|270.36|269.16|253
1581997800000|2020-02-18 03:50:00|270.66|269.46|269.86|268.66|270.82|269.62|269.78|268.58|331
1581998100000|2020-02-18 03:55:00|269.85|268.65|269.82|268.62|269.96|268.76|269.28|268.08|313
1581998400000|2020-02-18 04:00:00|269.83|268.63|269.8|268.6|270.68|269.48|269.8|268.6|286
1581998700000|2020-02-18 04:05:00|269.79|268.59|269.41|268.21|269.92|268.72|269.37|268.17|241
1581999000000|2020-02-18 04:10:00|269.42|268.22|269.59|268.39|269.66|268.46|269.27|268.07|301
1581999300000|2020-02-18 04:15:00|269.56|268.36|269.05|267.85|269.57|268.37|269.04|267.84|218
1581999600000|2020-02-18 04:20:00|269.06|267.86|269.52|268.32|269.52|268.32|268.9|267.7|213
1581999900000|2020-02-18 04:25:00|269.51|268.31|270.21|269.01|270.51|269.31|269.49|268.29|257
1582000200000|2020-02-18 04:30:00|270.24|269.04|271.18|269.98|272.1|270.9|270.19|268.99|572
1582000500000|2020-02-18 04:35:00|271.2|270|271.61|270.41|271.88|270.68|270.82|269.62|410
1582000800000|2020-02-18 04:40:00|271.62|270.42|271.06|269.86|271.63|270.43|270.89|269.69|402
1582001100000|2020-02-18 04:45:00|271.05|269.85|271.6|270.4|271.61|270.41|271|269.8|288
1582001400000|2020-02-18 04:50:00|271.61|270.41|271.95|270.75|272.06|270.86|271.56|270.36|176
1582001700000|2020-02-18 04:55:00|271.94|270.74|271.93|270.73|271.95|270.75|271.43|270.23|220
1582002000000|2020-02-18 05:00:00|271.92|270.72|271|269.8|272.22|271.02|270.89|269.69|485
1582002300000|2020-02-18 05:05:00|271.01|269.81|270.8|269.6|271.02|269.82|270.47|269.27|332
1582002600000|2020-02-18 05:10:00|270.79|269.59|270.2|269|271.07|269.87|270.16|268.96|211
1582002900000|2020-02-18 05:15:00|270.21|269.01|269.51|268.31|270.21|269.01|269.49|268.29|317
1582003200000|2020-02-18 05:20:00|269.53|268.33|270.13|268.93|270.2|269|269.5|268.3|332
1582003500000|2020-02-18 05:25:00|270.12|268.92|270.55|269.35|270.62|269.42|270.12|268.92|230
1582003800000|2020-02-18 05:30:00|270.56|269.36|270.04|268.84|270.63|269.43|269.86|268.66|251
1582004100000|2020-02-18 05:35:00|270.03|268.83|269.79|268.59|270.07|268.87|269.63|268.43|277
1582004400000|2020-02-18 05:40:00|269.77|268.57|269.19|267.99|269.78|268.58|269.09|267.89|314
1582004700000|2020-02-18 05:45:00|269.22|268.02|269.72|268.52|269.96|268.76|269.22|268.02|235
1582005000000|2020-02-18 05:50:00|269.71|268.51|270.03|268.83|270.09|268.89|269.11|267.91|266
1582005300000|2020-02-18 05:55:00|270.02|268.82|269.71|268.51|270.07|268.87|269.46|268.26|210
1582005600000|2020-02-18 06:00:00|269.7|268.5|270.19|268.99|270.25|269.05|269.69|268.49|110
1582005900000|2020-02-18 06:05:00|270.18|268.98|270.04|268.84|270.27|269.07|269.91|268.71|202
1582006200000|2020-02-18 06:10:00|270.05|268.85|270.02|268.82|270.19|268.99|269.7|268.5|247
1582006500000|2020-02-18 06:15:00|270.04|268.84|269.64|268.44|270.06|268.86|269.63|268.43|121
1582006800000|2020-02-18 06:20:00|269.63|268.43|269.4|268.2|269.63|268.43|269.11|267.91|266
1582007100000|2020-02-18 06:25:00|269.41|268.21|268.73|267.53|269.45|268.25|268.7|267.5|246
1582007400000|2020-02-18 06:30:00|268.72|267.52|268.25|267.05|268.84|267.64|268.25|267.05|195
1582007700000|2020-02-18 06:35:00|268.27|267.07|268.11|266.91|268.41|267.21|267.62|266.42|491
1582008000000|2020-02-18 06:40:00|268.09|266.89|266.93|265.73|268.09|266.89|266.87|265.67|359
1582008300000|2020-02-18 06:45:00|266.92|265.72|267.41|266.21|267.73|266.53|266.92|265.72|317
1582008600000|2020-02-18 06:50:00|267.4|266.2|267.72|266.52|267.76|266.56|266.98|265.78|307
1582008900000|2020-02-18 06:55:00|267.73|266.53|268.26|267.06|268.27|267.07|267.4|266.2|244
1582009200000|2020-02-18 07:00:00|268.24|267.04|267.77|266.57|268.25|267.05|267.46|266.26|291
1582009500000|2020-02-18 07:05:00|267.76|266.56|268.7|267.5|268.7|267.5|267.67|266.47|283
1582009800000|2020-02-18 07:10:00|268.73|267.53|268.65|267.45|268.87|267.67|268.56|267.36|277
1582010100000|2020-02-18 07:15:00|268.66|267.46|269.25|268.05|269.25|268.05|268.18|266.98|323
1582010400000|2020-02-18 07:20:00|269.26|268.06|268.59|267.39|269.29|268.09|268.48|267.28|164
1582010700000|2020-02-18 07:25:00|268.58|267.38|268.98|267.78|269.2|268|268.24|267.04|270
1582011000000|2020-02-18 07:30:00|268.96|267.76|269.53|268.33|269.59|268.39|268.91|267.71|271
1582011300000|2020-02-18 07:35:00|269.52|268.32|269.81|268.61|270.03|268.83|269.51|268.31|207
1582011600000|2020-02-18 07:40:00|269.8|268.6|269.75|268.55|269.85|268.65|269.32|268.12|203
1582011900000|2020-02-18 07:45:00|269.77|268.57|270.25|269.05|270.25|269.05|269.68|268.48|187
1582012200000|2020-02-18 07:50:00|270.24|269.04|270.03|268.83|270.64|269.44|270.03|268.83|191
1582012500000|2020-02-18 07:55:00|270.06|268.86|269.77|268.57|270.18|268.98|269.7|268.5|204
1582012800000|2020-02-18 08:00:00|269.75|268.55|268.76|267.56|269.76|268.56|268.48|267.28|262
1582013100000|2020-02-18 08:05:00|268.75|267.55|269.35|268.15|269.44|268.24|268.6|267.4|152
1582013400000|2020-02-18 08:10:00|269.36|268.16|269.35|268.15|269.77|268.57|269.24|268.04|194
1582013700000|2020-02-18 08:15:00|269.36|268.16|268.59|267.39|269.47|268.27|268.58|267.38|210
1582014000000|2020-02-18 08:20:00|268.58|267.38|269.12|267.92|269.14|267.94|268.15|266.95|207
1582014300000|2020-02-18 08:25:00|269.1|267.9|268.62|267.42|269.17|267.97|268.61|267.41|97
1582014600000|2020-02-18 08:30:00|268.65|267.45|268.4|267.2|269.06|267.86|268.11|266.91|216
1582014900000|2020-02-18 08:35:00|268.41|267.21|268.81|267.61|269.01|267.81|268.41|267.21|213
1582015200000|2020-02-18 08:40:00|268.8|267.6|269.45|268.25|269.68|268.48|268.8|267.6|254
1582015500000|2020-02-18 08:45:00|269.44|268.24|268.79|267.59|269.52|268.32|268.6|267.4|199
1582015800000|2020-02-18 08:50:00|268.78|267.58|268.16|266.96|268.79|267.59|268.15|266.95|287
1582016100000|2020-02-18 08:55:00|268.13|266.93|268.17|266.97|268.6|267.4|268.1|266.9|199
1582016400000|2020-02-18 09:00:00|268.2|267|267.7|266.5|268.22|267.02|267|265.8|309
1582016700000|2020-02-18 09:05:00|267.68|266.48|266.14|264.94|267.74|266.54|266.11|264.91|235
1582017000000|2020-02-18 09:10:00|266.15|264.95|265.83|264.63|266.77|265.57|265.7|264.5|301
1582017300000|2020-02-18 09:15:00|265.76|264.56|264.17|262.97|265.81|264.61|263.45|262.25|462
1582017600000|2020-02-18 09:20:00|264.18|262.98|264.6|263.4|265.64|264.44|263.87|262.67|595
1582017900000|2020-02-18 09:25:00|264.59|263.39|264.44|263.24|264.84|263.64|264.09|262.89|489
1582018200000|2020-02-18 09:30:00|264.48|263.28|265.5|264.3|265.52|264.32|263.66|262.46|516
1582018500000|2020-02-18 09:35:00|265.49|264.29|265.2|264|265.81|264.61|265.17|263.97|299
1582018800000|2020-02-18 09:40:00|265.19|263.99|266.36|265.16|266.45|265.25|265.07|263.87|385
1582019100000|2020-02-18 09:45:00|266.35|265.15|267.03|265.83|267.18|265.98|266.18|264.98|410
1582019400000|2020-02-18 09:50:00|267.02|265.82|265.81|264.61|267.19|265.99|265.8|264.6|406
1582019700000|2020-02-18 09:55:00|265.79|264.59|265.47|264.27|266.18|264.98|264.97|263.77|452
1582020000000|2020-02-18 10:00:00|265.48|264.28|264.2|263|265.8|264.6|264.15|262.95|486
1582020300000|2020-02-18 10:05:00|264.19|262.99|264.21|263.01|264.92|263.72|263.86|262.66|589
1582020600000|2020-02-18 10:10:00|264.19|262.99|263.44|262.24|264.6|263.4|263.42|262.22|458
1582020900000|2020-02-18 10:15:00|263.43|262.23|264.31|263.11|264.97|263.77|263.35|262.15|469
1582021200000|2020-02-18 10:20:00|264.32|263.12|265.52|264.32|265.6|264.4|264.25|263.05|462
1582021500000|2020-02-18 10:25:00|265.51|264.31|265.91|264.71|266.64|265.44|265.28|264.08|387
1582021800000|2020-02-18 10:30:00|265.87|264.67|265.89|264.69|266.43|265.23|265.84|264.64|388
1582022100000|2020-02-18 10:35:00|265.88|264.68|265.31|264.11|265.94|264.74|265.21|264.01|274
1582022400000|2020-02-18 10:40:00|265.3|264.1|265.35|264.15|265.37|264.17|264.31|263.11|461
1582022700000|2020-02-18 10:45:00|265.37|264.17|266.83|265.63|267.16|265.96|265.33|264.13|528
1582023000000|2020-02-18 10:50:00|266.84|265.64|266.96|265.76|267.57|266.37|266.84|265.64|498
1582023300000|2020-02-18 10:55:00|266.9|265.7|267.87|266.67|268.06|266.86|266.8|265.6|322
1582023600000|2020-02-18 11:00:00|267.85|266.65|268.42|267.22|268.62|267.42|267.49|266.29|427
1582023900000|2020-02-18 11:05:00|268.41|267.21|267.82|266.62|268.78|267.58|267.74|266.54|326
1582024200000|2020-02-18 11:10:00|267.81|266.61|267.97|266.77|268.55|267.35|267.75|266.55|488
1582024500000|2020-02-18 11:15:00|267.95|266.75|267.15|265.95|267.98|266.78|266.96|265.76|383
1582024800000|2020-02-18 11:20:00|267.14|265.94|267.77|266.57|268.14|266.94|267.12|265.92|311
1582025100000|2020-02-18 11:25:00|267.76|266.56|267.6|266.4|267.76|266.56|266.9|265.7|449
1582025400000|2020-02-18 11:30:00|267.61|266.41|267.17|265.97|267.85|266.65|267.09|265.89|303
1582025700000|2020-02-18 11:35:00|267.18|265.98|266.67|265.47|267.45|266.25|266.46|265.26|357
1582026000000|2020-02-18 11:40:00|266.66|265.46|267.2|266|267.3|266.1|266.4|265.2|254
1582026300000|2020-02-18 11:45:00|267.19|265.99|267.47|266.27|267.58|266.38|267.14|265.94|243
1582026600000|2020-02-18 11:50:00|267.45|266.25|268.11|266.91|268.13|266.93|267.16|265.96|240
1582026900000|2020-02-18 11:55:00|268.12|266.92|268.66|267.46|268.99|267.79|268.12|266.92|387
1582027200000|2020-02-18 12:00:00|268.65|267.45|267.96|266.76|268.66|267.46|267.8|266.6|215
1582027500000|2020-02-18 12:05:00|267.95|266.75|267.12|265.92|267.95|266.75|266.93|265.73|345
1582027800000|2020-02-18 12:10:00|267.11|265.91|267.03|265.83|267.13|265.93|266.47|265.27|228
1582028100000|2020-02-18 12:15:00|267|265.8|266.35|265.15|267|265.8|266.08|264.88|198
1582028400000|2020-02-18 12:20:00|266.38|265.18|265.63|264.43|266.39|265.19|265.43|264.23|300
1582028700000|2020-02-18 12:25:00|265.65|264.45|266.09|264.89|266.59|265.39|265.65|264.45|215
1582029000000|2020-02-18 12:30:00|266.08|264.88|265.72|264.52|266.09|264.89|265.33|264.13|223
1582029300000|2020-02-18 12:35:00|265.71|264.51|266.76|265.56|266.98|265.78|265.51|264.31|341
1582029600000|2020-02-18 12:40:00|266.75|265.55|267.02|265.82|267.03|265.83|266.42|265.22|320
1582029900000|2020-02-18 12:45:00|267.01|265.81|264.96|263.76|267.02|265.82|264.95|263.75|500
1582030200000|2020-02-18 12:50:00|264.97|263.77|264.86|263.66|265.31|264.11|264.69|263.49|296
1582030500000|2020-02-18 12:55:00|264.87|263.67|264.88|263.68|264.93|263.73|263.98|262.78|459
1582030800000|2020-02-18 13:00:00|264.89|263.69|265.2|264|265.69|264.49|264.17|262.97|394
1582031100000|2020-02-18 13:05:00|265.19|263.99|264.67|263.47|265.71|264.51|264.66|263.46|261
1582031400000|2020-02-18 13:10:00|264.66|263.46|264.08|262.88|265.01|263.81|264.08|262.88|218
1582031700000|2020-02-18 13:15:00|264.07|262.87|261.18|259.98|264.11|262.91|261.16|259.96|605
1582032000000|2020-02-18 13:20:00|261.19|259.99|261.43|260.23|262.25|261.05|261.19|259.99|494
1582032300000|2020-02-18 13:25:00|261.42|260.22|262.55|261.35|262.86|261.66|259.91|258.71|665
1582032600000|2020-02-18 13:30:00|262.56|261.36|263.69|262.49|263.72|262.52|262.56|261.36|484
1582032900000|2020-02-18 13:35:00|263.68|262.48|262.08|260.88|263.68|262.48|262.06|260.86|437
1582033200000|2020-02-18 13:40:00|262.07|260.87|262.91|261.71|262.97|261.77|261.38|260.18|549
1582033500000|2020-02-18 13:45:00|262.92|261.72|264.8|263.6|265.01|263.81|262.17|260.97|674
1582033800000|2020-02-18 13:50:00|264.79|263.59|265.04|263.84|265.83|264.63|264.42|263.22|628
1582034100000|2020-02-18 13:55:00|264.95|263.75|264.18|262.98|265.28|264.08|264.09|262.89|366
1582034400000|2020-02-18 14:00:00|264.17|262.97|265.81|264.61|266.17|264.97|264.17|262.97|495
1582034700000|2020-02-18 14:05:00|265.82|264.62|265.55|264.35|266.64|265.44|265.55|264.35|400
1582035000000|2020-02-18 14:10:00|265.54|264.34|265.06|263.86|265.85|264.65|264.97|263.77|418
1582035300000|2020-02-18 14:15:00|265.07|263.87|264|262.8|265.27|264.07|263.9|262.7|501
1582035600000|2020-02-18 14:20:00|263.98|262.78|264.32|263.12|264.63|263.43|263.76|262.56|360
1582035900000|2020-02-18 14:25:00|264.33|263.13|263.54|262.34|264.56|263.36|263.28|262.08|378
1582036200000|2020-02-18 14:30:00|263.57|262.37|264.69|263.49|264.82|263.62|262.91|261.71|266
1582036500000|2020-02-18 14:35:00|264.65|263.45|265.88|264.68|265.92|264.72|264.5|263.3|415
1582036800000|2020-02-18 14:40:00|265.87|264.67|265.2|264|265.99|264.79|265.2|264|288
1582037100000|2020-02-18 14:45:00|265.21|264.01|265.53|264.33|265.58|264.38|265.2|264|225
1582037400000|2020-02-18 14:50:00|265.51|264.31|266.95|265.75|267.12|265.92|265.5|264.3|319
1582037700000|2020-02-18 14:55:00|266.94|265.74|266.84|265.64|267.35|266.15|266.73|265.53|326
1582038000000|2020-02-18 15:00:00|266.85|265.65|269.89|268.69|270.15|268.95|266.85|265.65|503
1582038300000|2020-02-18 15:05:00|269.87|268.67|271.5|270.3|271.59|270.39|269.81|268.61|527
1582038600000|2020-02-18 15:10:00|271.51|270.31|270.25|269.05|272.55|271.35|270.23|269.03|643
1582038900000|2020-02-18 15:15:00|270.26|269.06|272.12|270.92|272.23|271.03|270.26|269.06|716
1582039200000|2020-02-18 15:20:00|272.13|270.93|274.76|273.56|274.76|273.56|271.97|270.77|552
1582039500000|2020-02-18 15:25:00|274.71|273.51|273.98|272.78|276.08|274.88|273.71|272.51|670
1582039800000|2020-02-18 15:30:00|274|272.8|273.44|272.24|275.36|274.16|272.95|271.75|621
1582040100000|2020-02-18 15:35:00|273.43|272.23|274.31|273.11|274.33|273.13|273.4|272.2|570
1582040400000|2020-02-18 15:40:00|274.37|273.17|273.78|272.58|274.98|273.78|273.7|272.5|502
1582040700000|2020-02-18 15:45:00|273.79|272.59|273.21|272.01|274.6|273.4|272.6|271.4|669
1582041000000|2020-02-18 15:50:00|273.22|272.02|275.03|273.83|275.09|273.89|273.21|272.01|522
1582041300000|2020-02-18 15:55:00|275.04|273.84|275.21|274.01|275.77|274.57|274.78|273.58|533
1582041600000|2020-02-18 16:00:00|275.22|274.02|275.03|273.83|276.82|275.62|274.59|273.39|761
1582041900000|2020-02-18 16:05:00|275.04|273.84|278.63|277.43|278.77|277.57|275.01|273.81|684
1582042200000|2020-02-18 16:10:00|278.69|277.49|278.31|277.11|279.84|278.64|278.05|276.85|695
1582042500000|2020-02-18 16:15:00|278.3|277.1|278.81|277.61|279.27|278.07|277.11|275.91|687
1582042800000|2020-02-18 16:20:00|278.83|277.63|278.29|277.09|279.1|277.9|278.29|277.09|474
1582043100000|2020-02-18 16:25:00|278.28|277.08|279.19|277.99|279.56|278.36|278.09|276.89|341
1582043400000|2020-02-18 16:30:00|279.18|277.98|280.62|279.42|281.45|280.25|279.16|277.96|660
1582043700000|2020-02-18 16:35:00|280.63|279.43|282.87|281.67|282.87|281.67|280.62|279.42|604
1582044000000|2020-02-18 16:40:00|282.88|281.68|281.74|280.54|283.47|282.27|281.72|280.52|616
1582044300000|2020-02-18 16:45:00|281.75|280.55|282.58|281.38|283.04|281.84|281.6|280.4|510
1582044600000|2020-02-18 16:50:00|282.57|281.37|281.15|279.95|282.67|281.47|280.81|279.61|494
1582044900000|2020-02-18 16:55:00|281.14|279.94|281.91|280.71|282.3|281.1|280.04|278.84|621
1582045200000|2020-02-18 17:00:00|281.9|280.7|281.86|280.66|283.15|281.95|281.75|280.55|548
1582045500000|2020-02-18 17:05:00|281.85|280.65|280.34|279.14|281.88|280.68|280.34|279.14|663
1582045800000|2020-02-18 17:10:00|280.33|279.13|280.69|279.49|280.77|279.57|279.71|278.51|532
1582046100000|2020-02-18 17:15:00|280.7|279.5|280.47|279.27|281.07|279.87|279.94|278.74|423
1582046400000|2020-02-18 17:20:00|280.5|279.3|280.02|278.82|280.51|279.31|279.7|278.5|386
1582046700000|2020-02-18 17:25:00|280.04|278.84|280.39|279.19|280.85|279.65|279.61|278.41|342
1582047000000|2020-02-18 17:30:00|280.38|279.18|281.69|280.49|281.69|280.49|280.34|279.14|368
1582047300000|2020-02-18 17:35:00|281.68|280.48|281.82|280.62|282.42|281.22|281.47|280.27|379
1582047600000|2020-02-18 17:40:00|281.81|280.61|280.78|279.58|281.87|280.67|280.78|279.58|323
1582047900000|2020-02-18 17:45:00|280.79|279.59|282.23|281.03|282.45|281.25|280.62|279.42|420
1582048200000|2020-02-18 17:50:00|282.19|280.99|282.2|281|282.91|281.71|282.09|280.89|432
1582048500000|2020-02-18 17:55:00|282.19|280.99|282.03|280.83|282.73|281.53|281.67|280.47|461
1582048800000|2020-02-18 18:00:00|282.01|280.81|284.85|283.65|284.9|283.7|281.96|280.76|522
1582049100000|2020-02-18 18:05:00|284.87|283.67|283.58|282.38|285.26|284.06|283.56|282.36|485
1582049400000|2020-02-18 18:10:00|283.51|282.31|283.36|282.16|284.44|283.24|282.82|281.62|667
1582049700000|2020-02-18 18:15:00|283.38|282.18|282.6|281.4|283.53|282.33|282.13|280.93|529
1582050000000|2020-02-18 18:20:00|282.61|281.41|281.63|280.43|282.78|281.58|280.97|279.77|668
1582050300000|2020-02-18 18:25:00|281.64|280.44|281.38|280.18|282.1|280.9|281.25|280.05|539
1582050600000|2020-02-18 18:30:00|281.36|280.16|282.45|281.25|282.61|281.41|281.36|280.16|362
1582050900000|2020-02-18 18:35:00|282.46|281.26|281.72|280.52|282.51|281.31|281.22|280.02|395
1582051200000|2020-02-18 18:40:00|281.71|280.51|281.77|280.57|281.78|280.58|280.87|279.67|406
1582051500000|2020-02-18 18:45:00|281.78|280.58|281.03|279.83|281.98|280.78|280.95|279.75|396
1582051800000|2020-02-18 18:50:00|281|279.8|282.06|280.86|282.12|280.92|280.98|279.78|305
1582052100000|2020-02-18 18:55:00|282.05|280.85|281.64|280.44|282.28|281.08|281.38|280.18|277
1582052400000|2020-02-18 19:00:00|281.66|280.46|280.82|279.62|282.02|280.82|280.75|279.55|415
1582052700000|2020-02-18 19:05:00|280.83|279.63|281.85|280.65|281.87|280.67|280.79|279.59|395
1582053000000|2020-02-18 19:10:00|281.86|280.66|283.34|282.14|283.51|282.31|281.75|280.55|357
1582053300000|2020-02-18 19:15:00|283.31|282.11|282.73|281.53|283.51|282.31|282.67|281.47|353
1582053600000|2020-02-18 19:20:00|282.78|281.58|283.21|282.01|283.45|282.25|282.51|281.31|371
1582053900000|2020-02-18 19:25:00|283.2|282|284.67|283.47|285.11|283.91|283.15|281.95|425
1582054200000|2020-02-18 19:30:00|284.66|283.46|284.29|283.09|284.91|283.71|283.93|282.73|522
1582054500000|2020-02-18 19:35:00|284.22|283.02|284.61|283.41|284.63|283.43|283.93|282.73|346
1582054800000|2020-02-18 19:40:00|284.63|283.43|284.54|283.34|284.89|283.69|284.32|283.12|289
1582055100000|2020-02-18 19:45:00|284.52|283.32|285.87|284.67|286.06|284.86|284.52|283.32|283
1582055400000|2020-02-18 19:50:00|285.86|284.66|285.97|284.77|286.52|285.32|285.66|284.46|450
1582055700000|2020-02-18 19:55:00|286.02|284.82|285.86|284.66|286.54|285.34|285.64|284.44|457
1582056000000|2020-02-18 20:00:00|285.85|284.65|285.81|284.61|286.53|285.33|285.68|284.48|450
1582056300000|2020-02-18 20:05:00|285.84|284.64|284.22|283.02|285.88|284.68|283.57|282.37|474
1582056600000|2020-02-18 20:10:00|284.2|283|284.16|282.96|284.98|283.78|283.82|282.62|552
1582056900000|2020-02-18 20:15:00|284.17|282.97|284.61|283.41|285.34|284.14|283.92|282.72|495
1582057200000|2020-02-18 20:20:00|284.62|283.42|285.79|284.59|285.79|284.59|284.24|283.04|318
1582057500000|2020-02-18 20:25:00|285.8|284.6|285.23|284.03|285.8|284.6|284.92|283.72|387
1582057800000|2020-02-18 20:30:00|285.24|284.04|285.37|284.17|285.9|284.7|285.08|283.88|321
1582058100000|2020-02-18 20:35:00|285.39|284.19|285.97|284.77|286.24|285.04|285.39|284.19|551
1582058400000|2020-02-18 20:40:00|285.98|284.78|286.27|285.07|286.28|285.08|285.83|284.63|376
1582058700000|2020-02-18 20:45:00|286.29|285.09|286.73|285.53|287|285.8|286.26|285.06|411
1582059000000|2020-02-18 20:50:00|286.72|285.52|285.18|283.98|286.87|285.67|285.05|283.85|371
1582059300000|2020-02-18 20:55:00|285.17|283.97|285.27|284.07|285.94|284.74|284.9|283.7|425
1582059600000|2020-02-18 21:00:00|285.25|284.05|286.25|285.05|286.4|285.2|285.23|284.03|302
1582059900000|2020-02-18 21:05:00|286.27|285.07|285.48|284.28|287.03|285.83|285.13|283.93|657
1582060200000|2020-02-18 21:10:00|285.52|284.32|284.79|283.59|285.52|284.32|284.25|283.05|528
1582060500000|2020-02-18 21:15:00|284.78|283.58|282.82|281.62|285.29|284.09|281.55|280.35|667
1582060800000|2020-02-18 21:20:00|282.8|281.6|282.2|281|283.42|282.22|282.14|280.94|643
1582061100000|2020-02-18 21:25:00|282.21|281.01|282.88|281.68|283.87|282.67|282.12|280.92|538
1582061400000|2020-02-18 21:30:00|282.87|281.67|280.86|279.66|282.89|281.69|280.79|279.59|599
1582061700000|2020-02-18 21:35:00|280.79|279.59|279.44|278.24|281.04|279.84|278.83|277.63|724
1582062000000|2020-02-18 21:40:00|279.48|278.28|279.88|278.68|281.02|279.82|279.48|278.28|605
1582062300000|2020-02-18 21:45:00|279.87|278.67|279.35|278.15|279.92|278.72|278.39|277.19|570
1582062600000|2020-02-18 21:50:00|279.33|278.13|279.98|278.78|280.03|278.83|278.16|276.96|725
1582062900000|2020-02-18 21:55:00|279.96|278.76|281.89|280.69|281.9|280.7|279.52|278.32|457
1582063200000|2020-02-18 22:00:00|281.88|280.68|281.05|279.85|281.91|280.71|280.67|279.47|665
1582063500000|2020-02-18 22:05:00|281.04|279.84|280.45|279.25|281.04|279.84|279.68|278.48|574
1582063800000|2020-02-18 22:10:00|280.47|279.27|279.73|278.53|280.6|279.4|279.49|278.29|284
1582064100000|2020-02-18 22:15:00|279.72|278.52|280.09|278.89|280.13|278.93|279.48|278.28|284
1582064400000|2020-02-18 22:20:00|280.07|278.87|280.97|279.77|280.98|279.78|280.02|278.82|255
1582064700000|2020-02-18 22:25:00|280.95|279.75|281.38|280.18|281.92|280.72|280.95|279.75|287
1582065000000|2020-02-18 22:30:00|281.39|280.19|281.34|280.14|281.6|280.4|281.1|279.9|191
1582065300000|2020-02-18 22:35:00|281.33|280.13|280.97|279.77|281.4|280.2|280.97|279.77|122
1582065600000|2020-02-18 22:40:00|280.99|279.79|280.22|279.02|280.99|279.79|280.22|279.02|209
1582065900000|2020-02-18 22:45:00|280.19|278.99|281.06|279.86|281.13|279.93|279.43|278.23|327
1582066200000|2020-02-18 22:50:00|281.08|279.88|281.24|280.04|281.28|280.08|280.78|279.58|409
1582066500000|2020-02-18 22:55:00|281.28|280.08|281.85|280.65|282.18|280.98|281.28|280.08|325
1582066800000|2020-02-18 23:00:00|281.86|280.66|283.28|282.08|283.28|282.08|281.86|280.66|219
1582067100000|2020-02-18 23:05:00|283.27|282.07|284.25|283.05|284.28|283.08|283.27|282.07|162
1582067400000|2020-02-18 23:10:00|284.24|283.04|282.57|281.37|284.26|283.06|282.39|281.19|424
1582067700000|2020-02-18 23:15:00|282.58|281.38|283.46|282.26|283.51|282.31|282.58|281.38|367
1582068000000|2020-02-18 23:20:00|283.47|282.27|284.43|283.23|284.59|283.39|283.34|282.14|440
1582068300000|2020-02-18 23:25:00|284.48|283.28|284.72|283.52|285.4|284.2|284.43|283.23|521
1582068600000|2020-02-18 23:30:00|284.73|283.53|285.28|284.08|285.83|284.63|284.62|283.42|387
1582068900000|2020-02-18 23:35:00|285.31|284.11|285.54|284.34|285.76|284.56|285.13|283.93|367
1582069200000|2020-02-18 23:40:00|285.55|284.35|284.59|283.39|285.83|284.63|283.87|282.67|494
1582069500000|2020-02-18 23:45:00|284.58|283.38|283.83|282.63|285.08|283.88|283.54|282.34|508
1582069800000|2020-02-18 23:50:00|283.82|282.62|283.06|281.86|283.82|282.62|282.63|281.43|443
1582070100000|2020-02-18 23:55:00|283.07|281.87|283.88|282.68|283.91|282.71|282.97|281.77|470
1582070400000|2020-02-19 00:00:00|283.49|282.29|281.69|280.49|284.25|283.05|281.61|280.41|472
1582070700000|2020-02-19 00:05:00|281.68|280.48|281.41|280.21|282.03|280.83|280.99|279.79|587
1582071000000|2020-02-19 00:10:00|281.42|280.22|280.78|279.58|281.88|280.68|280.78|279.58|376
1582071300000|2020-02-19 00:15:00|280.79|279.59|281.64|280.44|281.96|280.76|280.79|279.59|407
1582071600000|2020-02-19 00:20:00|281.63|280.43|280.8|279.6|281.67|280.47|280.8|279.6|358
1582071900000|2020-02-19 00:25:00|280.79|279.59|282.22|281.02|282.49|281.29|280.74|279.54|362
1582072200000|2020-02-19 00:30:00|282.18|280.98|282.13|280.93|282.68|281.48|282|280.8|323
1582072500000|2020-02-19 00:35:00|282.14|280.94|282.15|280.95|282.21|281.01|281.69|280.49|254
1582072800000|2020-02-19 00:40:00|282.16|280.96|280.51|279.31|282.23|281.03|280.42|279.22|417
1582073100000|2020-02-19 00:45:00|280.52|279.32|279.46|278.26|280.83|279.63|278.89|277.69|562
1582073400000|2020-02-19 00:50:00|279.47|278.27|279.68|278.48|280.1|278.9|279.07|277.87|555
1582073700000|2020-02-19 00:55:00|279.69|278.49|279.29|278.09|279.73|278.53|278.82|277.62|452
1582074000000|2020-02-19 01:00:00|279.23|278.03|280.55|279.35|280.76|279.56|279.22|278.02|359
1582074300000|2020-02-19 01:05:00|280.54|279.34|281.11|279.91|281.59|280.39|280.43|279.23|408
1582074600000|2020-02-19 01:10:00|281.12|279.92|280.88|279.68|281.3|280.1|280.62|279.42|327
1582074900000|2020-02-19 01:15:00|280.89|279.69|281.65|280.45|281.84|280.64|280.88|279.68|269
1582075200000|2020-02-19 01:20:00|281.63|280.43|280.94|279.74|281.84|280.64|280.92|279.72|312
1582075500000|2020-02-19 01:25:00|280.93|279.73|281.48|280.28|281.48|280.28|280.35|279.15|323
1582075800000|2020-02-19 01:30:00|281.49|280.29|280.45|279.25|281.61|280.41|280.44|279.24|364
1582076100000|2020-02-19 01:35:00|280.46|279.26|280.64|279.44|281.23|280.03|280.3|279.1|329
1582076400000|2020-02-19 01:40:00|280.63|279.43|280.03|278.83|280.63|279.43|280.03|278.83|217
1582076700000|2020-02-19 01:45:00|280|278.8|280.53|279.33|280.84|279.64|279.99|278.79|321
1582077000000|2020-02-19 01:50:00|280.51|279.31|280.09|278.89|281.14|279.94|280.09|278.89|317
1582077300000|2020-02-19 01:55:00|280.1|278.9|279.79|278.59|280.13|278.93|279.46|278.26|252
1582077600000|2020-02-19 02:00:00|279.81|278.61|280.43|279.23|280.54|279.34|279.75|278.55|365
1582077900000|2020-02-19 02:05:00|280.42|279.22|281.1|279.9|281.14|279.94|280.39|279.19|345
1582078200000|2020-02-19 02:10:00|281.09|279.89|281.61|280.41|281.81|280.61|281|279.8|431
1582078500000|2020-02-19 02:15:00|281.62|280.42|282.37|281.17|282.37|281.17|281.48|280.28|326
1582078800000|2020-02-19 02:20:00|282.38|281.18|283.33|282.13|283.71|282.51|282.31|281.11|427
1582079100000|2020-02-19 02:25:00|283.32|282.12|283.1|281.9|283.62|282.42|282.46|281.26|518
1582079400000|2020-02-19 02:30:00|283.11|281.91|282.4|281.2|283.14|281.94|282|280.8|326
1582079700000|2020-02-19 02:35:00|282.41|281.21|282.19|280.99|282.6|281.4|281.99|280.79|271
1582080000000|2020-02-19 02:40:00|282.18|280.98|282.43|281.23|283.21|282.01|282.08|280.88|303
1582080300000|2020-02-19 02:45:00|282.42|281.22|282.6|281.4|282.88|281.68|282.27|281.07|298
1582080600000|2020-02-19 02:50:00|282.59|281.39|282.33|281.13|282.63|281.43|281.77|280.57|377
1582080900000|2020-02-19 02:55:00|282.34|281.14|282.29|281.09|282.54|281.34|282.09|280.89|157
1582081200000|2020-02-19 03:00:00|282.31|281.11|281.43|280.23|282.52|281.32|281.41|280.21|273
1582081500000|2020-02-19 03:05:00|281.42|280.22|281.59|280.39|281.65|280.45|281.11|279.91|247
1582081800000|2020-02-19 03:10:00|281.58|280.38|281.28|280.08|281.75|280.55|281.03|279.83|258
1582082100000|2020-02-19 03:15:00|281.29|280.09|281.89|280.69|281.97|280.77|281.24|280.04|263
1582082400000|2020-02-19 03:20:00|281.98|280.78|281.2|280|282.07|280.87|281.19|279.99|250
1582082700000|2020-02-19 03:25:00|281.19|279.99|280.65|279.45|281.21|280.01|280.6|279.4|256
1582083000000|2020-02-19 03:30:00|280.66|279.46|280.93|279.73|280.96|279.76|280.66|279.46|189
1582083300000|2020-02-19 03:35:00|280.92|279.72|281.41|280.21|281.45|280.25|280.82|279.62|187
1582083600000|2020-02-19 03:40:00|281.42|280.22|281.88|280.68|281.9|280.7|281.33|280.13|231
1582083900000|2020-02-19 03:45:00|281.87|280.67|281.23|280.03|281.99|280.79|281.23|280.03|242
1582084200000|2020-02-19 03:50:00|281.24|280.04|280.99|279.79|281.25|280.05|280.89|279.69|250
1582084500000|2020-02-19 03:55:00|280.97|279.77|281.22|280.02|281.27|280.07|280.7|279.5|233
1582084800000|2020-02-19 04:00:00|281.16|279.96|281.01|279.81|281.72|280.52|280.92|279.72|472
1582085100000|2020-02-19 04:05:00|281.02|279.82|280.08|278.88|281.04|279.84|280.03|278.83|392
1582085400000|2020-02-19 04:10:00|280.07|278.87|279.84|278.64|280.41|279.21|279.44|278.24|376
1582085700000|2020-02-19 04:15:00|279.83|278.63|280.53|279.33|280.71|279.51|279.6|278.4|377
1582086000000|2020-02-19 04:20:00|280.52|279.32|280.07|278.87|280.53|279.33|279.74|278.54|298
1582086300000|2020-02-19 04:25:00|280.08|278.88|279.6|278.4|280.08|278.88|279.59|278.39|204
1582086600000|2020-02-19 04:30:00|279.59|278.39|279.59|278.39|279.69|278.49|279.35|278.15|166
1582086900000|2020-02-19 04:35:00|279.6|278.4|279.58|278.38|279.9|278.7|279.58|278.38|224
1582087200000|2020-02-19 04:40:00|279.57|278.37|279.25|278.05|279.59|278.39|279.12|277.92|129
1582087500000|2020-02-19 04:45:00|279.24|278.04|279.89|278.69|279.92|278.72|279.09|277.89|230
1582087800000|2020-02-19 04:50:00|279.9|278.7|279.97|278.77|280.31|279.11|279.82|278.62|258
1582088100000|2020-02-19 04:55:00|279.96|278.76|279.7|278.5|279.98|278.78|279.57|278.37|135
1582088400000|2020-02-19 05:00:00|279.72|278.52|280.57|279.37|280.58|279.38|279.72|278.52|248
1582088700000|2020-02-19 05:05:00|280.58|279.38|279.86|278.66|280.59|279.39|279.86|278.66|322
1582089000000|2020-02-19 05:10:00|279.87|278.67|279.89|278.69|280.34|279.14|279.72|278.52|273
1582089300000|2020-02-19 05:15:00|279.87|278.67|280.17|278.97|280.21|279.01|279.67|278.47|207
1582089600000|2020-02-19 05:20:00|280.16|278.96|280.16|278.96|280.75|279.55|280.08|278.88|278
1582089900000|2020-02-19 05:25:00|280.17|278.97|280.23|279.03|280.24|279.04|279.89|278.69|226
1582090200000|2020-02-19 05:30:00|280.24|279.04|280.52|279.32|280.62|279.42|280.21|279.01|193
1582090500000|2020-02-19 05:35:00|280.51|279.31|281.2|280|281.36|280.16|280.5|279.3|213
1582090800000|2020-02-19 05:40:00|281.22|280.02|281.85|280.65|281.94|280.74|281.22|280.02|214
1582091100000|2020-02-19 05:45:00|281.84|280.64|281.82|280.62|281.88|280.68|281.4|280.2|259
1582091400000|2020-02-19 05:50:00|281.83|280.63|281.6|280.4|282.02|280.82|281.6|280.4|152
1582091700000|2020-02-19 05:55:00|281.58|280.38|281.52|280.32|281.7|280.5|281.41|280.21|146
1582092000000|2020-02-19 06:00:00|281.51|280.31|280.98|279.78|281.53|280.33|280.95|279.75|144
1582092300000|2020-02-19 06:05:00|280.99|279.79|280.81|279.61|281.04|279.84|280.76|279.56|239
1582092600000|2020-02-19 06:10:00|280.8|279.6|280.48|279.28|280.84|279.64|280.34|279.14|273
1582092900000|2020-02-19 06:15:00|280.47|279.27|281.02|279.82|281.14|279.94|280.44|279.24|141
1582093200000|2020-02-19 06:20:00|280.98|279.78|280.56|279.36|280.98|279.78|280.56|279.36|173
1582093500000|2020-02-19 06:25:00|280.55|279.35|279.96|278.76|280.56|279.36|279.83|278.63|201
1582093800000|2020-02-19 06:30:00|279.95|278.75|279.93|278.73|280.19|278.99|279.9|278.7|197
1582094100000|2020-02-19 06:35:00|279.92|278.72|280.53|279.33|280.55|279.35|279.9|278.7|232
1582094400000|2020-02-19 06:40:00|280.54|279.34|279.98|278.78|280.54|279.34|279.81|278.61|357
1582094700000|2020-02-19 06:45:00|280.01|278.81|280.12|278.92|280.55|279.35|280|278.8|160
1582095000000|2020-02-19 06:50:00|280.09|278.89|279.33|278.13|280.09|278.89|279.2|278|416
1582095300000|2020-02-19 06:55:00|279.37|278.17|278.4|277.2|279.37|278.17|277.3|276.1|589
1582095600000|2020-02-19 07:00:00|278.38|277.18|277.14|275.94|278.9|277.7|276.41|275.21|725
1582095900000|2020-02-19 07:05:00|277.15|275.95|277.88|276.68|277.97|276.77|276.8|275.6|742
1582096200000|2020-02-19 07:10:00|277.89|276.69|277.78|276.58|277.89|276.69|277|275.8|292
1582096500000|2020-02-19 07:15:00|277.77|276.57|278.37|277.17|278.77|277.57|277.32|276.12|494
1582096800000|2020-02-19 07:20:00|278.38|277.18|278.92|277.72|278.98|277.78|278.36|277.16|364
1582097100000|2020-02-19 07:25:00|278.9|277.7|279.06|277.86|279.47|278.27|278.85|277.65|394
1582097400000|2020-02-19 07:30:00|279.05|277.85|278.82|277.62|279.05|277.85|278.51|277.31|220
1582097700000|2020-02-19 07:35:00|278.81|277.61|277.92|276.72|278.81|277.61|277.82|276.62|342
1582098000000|2020-02-19 07:40:00|277.89|276.69|277.97|276.77|278.41|277.21|277.72|276.52|358
1582098300000|2020-02-19 07:45:00|277.96|276.76|277.68|276.48|278.38|277.18|277.67|276.47|257
1582098600000|2020-02-19 07:50:00|277.67|276.47|277.31|276.11|277.7|276.5|276.96|275.76|305
1582098900000|2020-02-19 07:55:00|277.3|276.1|277.62|276.42|277.81|276.61|277.23|276.03|244
1582099200000|2020-02-19 08:00:00|277.63|276.43|276.54|275.34|277.66|276.46|276.47|275.27|389
1582099500000|2020-02-19 08:05:00|276.53|275.33|277.25|276.05|277.31|276.11|275.86|274.66|572
1582099800000|2020-02-19 08:10:00|277.29|276.09|278.3|277.1|278.3|277.1|277.29|276.09|497
1582100100000|2020-02-19 08:15:00|278.29|277.09|280.27|279.07|280.27|279.07|278.26|277.06|731
1582100400000|2020-02-19 08:20:00|280.33|279.13|279.92|278.72|280.71|279.51|279.88|278.68|547
1582100700000|2020-02-19 08:25:00|279.91|278.71|280.24|279.04|280.52|279.32|279.81|278.61|440
1582101000000|2020-02-19 08:30:00|280.25|279.05|281.29|280.09|281.29|280.09|279.88|278.68|419
1582101300000|2020-02-19 08:35:00|281.33|280.13|282.55|281.35|283.14|281.94|281.18|279.98|777
1582101600000|2020-02-19 08:40:00|282.56|281.36|282.72|281.52|282.96|281.76|282.3|281.1|497
1582101900000|2020-02-19 08:45:00|282.71|281.51|282.61|281.41|283.09|281.89|282.39|281.19|444
1582102200000|2020-02-19 08:50:00|282.6|281.4|282.85|281.65|282.94|281.74|282.59|281.39|374
1582102500000|2020-02-19 08:55:00|282.83|281.63|283.94|282.74|283.97|282.77|282.75|281.55|411
1582102800000|2020-02-19 09:00:00|283.95|282.75|282.64|281.44|283.99|282.79|282.12|280.92|547
1582103100000|2020-02-19 09:05:00|282.56|281.36|282.57|281.37|282.91|281.71|282.4|281.2|214
1582103400000|2020-02-19 09:10:00|282.58|281.38|282.11|280.91|282.61|281.41|281.71|280.51|204
1582103700000|2020-02-19 09:15:00|282.06|280.86|281.94|280.74|282.53|281.33|281.93|280.73|297
1582104000000|2020-02-19 09:20:00|281.89|280.69|282.38|281.18|282.57|281.37|281.69|280.49|230
1582104300000|2020-02-19 09:25:00|282.39|281.19|281.67|280.47|282.43|281.23|281.6|280.4|331
1582104600000|2020-02-19 09:30:00|281.66|280.46|282.1|280.9|282.33|281.13|281.53|280.33|230
1582104900000|2020-02-19 09:35:00|282.11|280.91|281.77|280.57|282.18|280.98|281.73|280.53|162
1582105200000|2020-02-19 09:40:00|281.76|280.56|281.23|280.03|281.8|280.6|281.12|279.92|231
1582105500000|2020-02-19 09:45:00|281.22|280.02|279.98|278.78|281.22|280.02|278.87|277.67|764
1582105800000|2020-02-19 09:50:00|280.01|278.81|280.49|279.29|280.83|279.63|279.74|278.54|480
1582106100000|2020-02-19 09:55:00|280.5|279.3|279.94|278.74|280.5|279.3|279.7|278.5|446
1582106400000|2020-02-19 10:00:00|279.9|278.7|279.57|278.37|280.09|278.89|279.41|278.21|241
1582106700000|2020-02-19 10:05:00|279.54|278.34|279.45|278.25|279.56|278.36|278.9|277.7|301
1582107000000|2020-02-19 10:10:00|279.46|278.26|279.3|278.1|279.47|278.27|278.52|277.32|437
1582107300000|2020-02-19 10:15:00|279.29|278.09|281.54|280.34|281.63|280.43|279.29|278.09|490
1582107600000|2020-02-19 10:20:00|281.53|280.33|281.32|280.12|281.56|280.36|280.82|279.62|535
1582107900000|2020-02-19 10:25:00|281.34|280.14|281.94|280.74|282.16|280.96|281.32|280.12|543
1582108200000|2020-02-19 10:30:00|281.95|280.75|281.64|280.44|282.6|281.4|281.57|280.37|521
1582108500000|2020-02-19 10:35:00|281.62|280.42|282.14|280.94|282.14|280.94|281.62|280.42|369
1582108800000|2020-02-19 10:40:00|282.15|280.95|281.15|279.95|282.15|280.95|280.84|279.64|493
1582109100000|2020-02-19 10:45:00|281.17|279.97|280.97|279.77|281.19|279.99|280.09|278.89|554
1582109400000|2020-02-19 10:50:00|280.96|279.76|280.27|279.07|280.98|279.78|280.27|279.07|395
1582109700000|2020-02-19 10:55:00|280.32|279.12|281.3|280.1|281.49|280.29|280.21|279.01|400
1582110000000|2020-02-19 11:00:00|281.29|280.09|281.84|280.64|281.97|280.77|281.26|280.06|351
1582110300000|2020-02-19 11:05:00|281.85|280.65|281.75|280.55|282.24|281.04|281.71|280.51|218
1582110600000|2020-02-19 11:10:00|281.74|280.54|281.18|279.98|281.78|280.58|281.15|279.95|203
1582110900000|2020-02-19 11:15:00|281.17|279.97|282.13|280.93|282.14|280.94|281.15|279.95|287
1582111200000|2020-02-19 11:20:00|282.14|280.94|282.33|281.13|282.41|281.21|281.94|280.74|252
1582111500000|2020-02-19 11:25:00|282.36|281.16|281.94|280.74|282.36|281.16|281.79|280.59|458
1582111800000|2020-02-19 11:30:00|281.95|280.75|282.61|281.41|282.61|281.41|281.91|280.71|267
1582112100000|2020-02-19 11:35:00|282.63|281.43|282.88|281.68|283.06|281.86|282.59|281.39|325
1582112400000|2020-02-19 11:40:00|282.86|281.66|283.21|282.01|283.65|282.45|282.86|281.66|554
1582112700000|2020-02-19 11:45:00|283.23|282.03|282.45|281.25|283.23|282.03|282.4|281.2|273
1582113000000|2020-02-19 11:50:00|282.46|281.26|282.58|281.38|282.58|281.38|282.26|281.06|109
1582113300000|2020-02-19 11:55:00|282.59|281.39|284.36|283.16|284.42|283.22|282.54|281.34|342
1582113600000|2020-02-19 12:00:00|284.35|283.15|282.91|281.71|284.82|283.62|281.77|280.57|595
1582113900000|2020-02-19 12:05:00|282.89|281.69|281.17|279.97|282.89|281.69|280.1|278.9|608
1582114200000|2020-02-19 12:10:00|281.18|279.98|281.7|280.5|282.15|280.95|281.15|279.95|380
1582114500000|2020-02-19 12:15:00|281.71|280.51|280.97|279.77|281.75|280.55|279.18|277.98|460
1582114800000|2020-02-19 12:20:00|280.98|279.78|281.04|279.84|281.11|279.91|280.2|279|458
1582115100000|2020-02-19 12:25:00|281.03|279.83|281.26|280.06|281.77|280.57|280.91|279.71|358
1582115400000|2020-02-19 12:30:00|281.18|279.98|280.64|279.44|281.18|279.98|280.25|279.05|298
1582115700000|2020-02-19 12:35:00|280.63|279.43|280.73|279.53|281.31|280.11|280.48|279.28|448
1582116000000|2020-02-19 12:40:00|280.72|279.52|280.67|279.47|281.07|279.87|280.45|279.25|395
1582116300000|2020-02-19 12:45:00|280.66|279.46|281.44|280.24|281.53|280.33|280.6|279.4|300
1582116600000|2020-02-19 12:50:00|281.45|280.25|280.79|279.59|281.56|280.36|280.79|279.59|339
1582116900000|2020-02-19 12:55:00|280.8|279.6|280.77|279.57|281.1|279.9|280.19|278.99|430
1582117200000|2020-02-19 13:00:00|280.76|279.56|279.92|278.72|280.8|279.6|279.92|278.72|238
1582117500000|2020-02-19 13:05:00|279.89|278.69|279.96|278.76|280.38|279.18|279.31|278.11|350
1582117800000|2020-02-19 13:10:00|279.97|278.77|281.68|280.48|281.68|280.48|279.97|278.77|458
1582118100000|2020-02-19 13:15:00|281.67|280.47|281.2|280|281.68|280.48|280.96|279.76|196
1582118400000|2020-02-19 13:20:00|281.22|280.02|281.28|280.08|281.44|280.24|281.15|279.95|198
1582118700000|2020-02-19 13:25:00|281.29|280.09|280.65|279.45|281.34|280.14|280.61|279.41|276
1582119000000|2020-02-19 13:30:00|280.66|279.46|280.38|279.18|280.7|279.5|280.24|279.04|227
1582119300000|2020-02-19 13:35:00|280.37|279.17|280.03|278.83|280.38|279.18|279.57|278.37|212
1582119600000|2020-02-19 13:40:00|280.04|278.84|280.38|279.18|280.53|279.33|280.04|278.84|195
1582119900000|2020-02-19 13:45:00|280.37|279.17|280.49|279.29|280.68|279.48|280.19|278.99|273
1582120200000|2020-02-19 13:50:00|280.48|279.28|280.47|279.27|280.72|279.52|280.42|279.22|214
1582120500000|2020-02-19 13:55:00|280.48|279.28|280.33|279.13|280.5|279.3|279.93|278.73|304
1582120800000|2020-02-19 14:00:00|280.32|279.12|280.49|279.29|280.51|279.31|280.31|279.11|106
1582121100000|2020-02-19 14:05:00|280.5|279.3|280.85|279.65|281.05|279.85|280.48|279.28|93
1582121400000|2020-02-19 14:10:00|280.91|279.71|280.99|279.79|281.19|279.99|280.86|279.66|219
1582121700000|2020-02-19 14:15:00|281|279.8|281.47|280.27|281.48|280.28|281|279.8|88
1582122000000|2020-02-19 14:20:00|281.48|280.28|281.33|280.13|281.89|280.69|281.15|279.95|240
1582122300000|2020-02-19 14:25:00|281.34|280.14|280.97|279.77|281.34|280.14|280.96|279.76|264
1582122600000|2020-02-19 14:30:00|280.98|279.78|280.78|279.58|281.09|279.89|280.73|279.53|206
1582122900000|2020-02-19 14:35:00|280.77|279.57|281.09|279.89|281.1|279.9|280.7|279.5|97
1582123200000|2020-02-19 14:40:00|281.07|279.87|280.85|279.65|281.08|279.88|280.73|279.53|231
1582123500000|2020-02-19 14:45:00|280.84|279.64|280.8|279.6|280.9|279.7|280.67|279.47|249
1582123800000|2020-02-19 14:50:00|280.79|279.59|280.44|279.24|280.8|279.6|280.41|279.21|159
1582124100000|2020-02-19 14:55:00|280.43|279.23|280.23|279.03|280.45|279.25|279.68|278.48|218
1582124400000|2020-02-19 15:00:00|280.25|279.05|280.38|279.18|280.42|279.22|279.79|278.59|158
1582124700000|2020-02-19 15:05:00|280.41|279.21|280.38|279.18|280.57|279.37|280.07|278.87|162
1582125000000|2020-02-19 15:10:00|280.4|279.2|280.38|279.18|280.65|279.45|280.18|278.98|188
1582125300000|2020-02-19 15:15:00|280.39|279.19|280.61|279.41|280.83|279.63|280.35|279.15|196
1582125600000|2020-02-19 15:20:00|280.6|279.4|280.88|279.68|280.91|279.71|280.6|279.4|231
1582125900000|2020-02-19 15:25:00|280.9|279.7|281.11|279.91|281.11|279.91|280.53|279.33|106
1582126200000|2020-02-19 15:30:00|281.09|279.89|280.64|279.44|281.09|279.89|280.58|279.38|113
1582126500000|2020-02-19 15:35:00|280.65|279.45|280.56|279.36|280.66|279.46|280.25|279.05|162
1582126800000|2020-02-19 15:40:00|280.57|279.37|280.3|279.1|280.58|279.38|280.28|279.08|106
1582127100000|2020-02-19 15:45:00|280.31|279.11|280.35|279.15|280.36|279.16|279.75|278.55|241
1582127400000|2020-02-19 15:50:00|280.37|279.17|280.81|279.61|281.17|279.97|280.3|279.1|187
1582127700000|2020-02-19 15:55:00|280.82|279.62|280.53|279.33|280.9|279.7|280.49|279.29|312
1582128000000|2020-02-19 16:00:00|280.52|279.32|280.5|279.3|280.86|279.66|280.15|278.95|339
1582128300000|2020-02-19 16:05:00|280.51|279.31|282.63|281.43|282.64|281.44|280.51|279.31|459
1582128600000|2020-02-19 16:10:00|282.62|281.42|283.33|282.13|283.72|282.52|282.59|281.39|364
1582128900000|2020-02-19 16:15:00|283.32|282.12|283.97|282.77|284.43|283.23|283.29|282.09|266
1582129200000|2020-02-19 16:20:00|283.98|282.78|282.8|281.6|283.98|282.78|282.66|281.46|521
1582129500000|2020-02-19 16:25:00|282.82|281.62|282.33|281.13|283.28|282.08|282.27|281.07|411
1582129800000|2020-02-19 16:30:00|282.3|281.1|282.83|281.63|282.88|281.68|282.2|281|415
1582130100000|2020-02-19 16:35:00|282.85|281.65|283.13|281.93|283.32|282.12|282.83|281.63|247
1582130400000|2020-02-19 16:40:00|283.12|281.92|283.63|282.43|283.63|282.43|283.09|281.89|157
1582130700000|2020-02-19 16:45:00|283.67|282.47|283.15|281.95|283.7|282.5|282.74|281.54|342
1582131000000|2020-02-19 16:50:00|283.16|281.96|282.85|281.65|283.43|282.23|282.78|281.58|285
1582131300000|2020-02-19 16:55:00|282.86|281.66|282.86|281.66|283.29|282.09|282.84|281.64|202
1582131600000|2020-02-19 17:00:00|282.87|281.67|283.51|282.31|283.51|282.31|282.87|281.67|261
1582131900000|2020-02-19 17:05:00|283.5|282.3|284.22|283.02|284.23|283.03|283.36|282.16|120
1582132200000|2020-02-19 17:10:00|284.23|283.03|283.99|282.79|284.42|283.22|283.82|282.62|358
1582132500000|2020-02-19 17:15:00|284.01|282.81|284.33|283.13|284.48|283.28|283.64|282.44|263
1582132800000|2020-02-19 17:20:00|284.29|283.09|284.68|283.48|284.73|283.53|284.01|282.81|381
1582133100000|2020-02-19 17:25:00|284.69|283.49|287.29|286.09|287.33|286.13|284.68|283.48|541
1582133400000|2020-02-19 17:30:00|287.34|286.14|285.01|283.81|287.44|286.24|283.69|282.49|751
1582133700000|2020-02-19 17:35:00|285|283.8|284.5|283.3|285.71|284.51|284.35|283.15|482
1582134000000|2020-02-19 17:40:00|284.49|283.29|283.8|282.6|284.56|283.36|283.24|282.04|295
1582134300000|2020-02-19 17:45:00|283.79|282.59|280.91|279.71|283.84|282.64|280.13|278.93|566
1582134600000|2020-02-19 17:50:00|280.92|279.72|280.18|278.98|282.02|280.82|280.18|278.98|843
1582134900000|2020-02-19 17:55:00|280.17|278.97|281.68|280.48|281.92|280.72|280.13|278.93|883
1582135200000|2020-02-19 18:00:00|281.67|280.47|281.47|280.27|282.34|281.14|281.37|280.17|681
1582135500000|2020-02-19 18:05:00|281.46|280.26|281.42|280.22|281.51|280.31|280.92|279.72|753
1582135800000|2020-02-19 18:10:00|281.45|280.25|281.16|279.96|281.58|280.38|281.12|279.92|382
1582136100000|2020-02-19 18:15:00|281.17|279.97|280.68|279.48|281.46|280.26|280.65|279.45|618
1582136400000|2020-02-19 18:20:00|280.7|279.5|281.94|280.74|282.04|280.84|280.69|279.49|424
1582136700000|2020-02-19 18:25:00|281.89|280.69|281.47|280.27|281.89|280.69|281.4|280.2|344
1582137000000|2020-02-19 18:30:00|281.46|280.26|281.55|280.35|281.73|280.53|281.35|280.15|314
1582137300000|2020-02-19 18:35:00|281.52|280.32|281.93|280.73|281.93|280.73|281.35|280.15|526
1582137600000|2020-02-19 18:40:00|281.92|280.72|282.04|280.84|282.3|281.1|281.83|280.63|247
1582137900000|2020-02-19 18:45:00|282.05|280.85|282.75|281.55|282.77|281.57|282.01|280.81|186
1582138200000|2020-02-19 18:50:00|282.74|281.54|282.43|281.23|283.01|281.81|282.09|280.89|275
1582138500000|2020-02-19 18:55:00|282.44|281.24|282.32|281.12|282.62|281.42|281.9|280.7|250
1582138800000|2020-02-19 19:00:00|282.35|281.15|282.43|281.23|282.48|281.28|282.3|281.1|51
1582139100000|2020-02-19 19:05:00|282.44|281.24|281.24|280.04|282.44|281.24|280.92|279.72|366
1582139400000|2020-02-19 19:10:00|281.27|280.07|281.4|280.2|281.78|280.58|280.94|279.74|356
1582139700000|2020-02-19 19:15:00|281.39|280.19|281.61|280.41|281.68|280.48|280.8|279.6|326
1582140000000|2020-02-19 19:20:00|281.64|280.44|281.37|280.17|281.75|280.55|281.34|280.14|227
1582140300000|2020-02-19 19:25:00|281.38|280.18|280.82|279.62|281.68|280.48|280.71|279.51|363
1582140600000|2020-02-19 19:30:00|280.84|279.64|280.91|279.71|281.15|279.95|280.75|279.55|294
1582140900000|2020-02-19 19:35:00|280.93|279.73|280.5|279.3|280.98|279.78|280.36|279.16|193
1582141200000|2020-02-19 19:40:00|280.46|279.26|279.44|278.24|280.65|279.45|279.42|278.22|330
1582141500000|2020-02-19 19:45:00|279.5|278.3|278.62|277.42|279.52|278.32|278.14|276.94|547
1582141800000|2020-02-19 19:50:00|278.63|277.43|278.06|276.86|279.13|277.93|277.73|276.53|578
1582142100000|2020-02-19 19:55:00|278.07|276.87|277.85|276.65|278.51|277.31|277.73|276.53|501
1582142400000|2020-02-19 20:00:00|277.87|276.67|276.26|275.06|278.53|277.33|275.91|274.71|644
1582142700000|2020-02-19 20:05:00|276.25|275.05|276.81|275.61|277.05|275.85|275.81|274.61|690
1582143000000|2020-02-19 20:10:00|276.82|275.62|277.84|276.64|278.44|277.24|276.39|275.19|568
1582143300000|2020-02-19 20:15:00|277.83|276.63|275.94|274.74|277.92|276.72|275.91|274.71|707
1582143600000|2020-02-19 20:20:00|275.95|274.75|275.9|274.7|276.44|275.24|275.83|274.63|370
1582143900000|2020-02-19 20:25:00|275.88|274.68|275.88|274.68|276.02|274.82|275.51|274.31|298
1582144200000|2020-02-19 20:30:00|275.89|274.69|275.64|274.44|276.27|275.07|275.63|274.43|341
1582144500000|2020-02-19 20:35:00|275.66|274.46|272.61|271.41|275.66|274.46|271.56|270.36|775
1582144800000|2020-02-19 20:40:00|272.59|271.39|273.11|271.91|273.9|272.7|272.57|271.37|835
1582145100000|2020-02-19 20:45:00|273.1|271.9|271.86|270.66|273.17|271.97|270.83|269.63|748
1582145400000|2020-02-19 20:50:00|271.85|270.65|274.72|273.52|274.9|273.7|271.36|270.16|893
1582145700000|2020-02-19 20:55:00|274.73|273.53|276.06|274.86|276.06|274.86|274.71|273.51|704
1582146000000|2020-02-19 21:00:00|276.07|274.87|274.52|273.32|276.15|274.95|274.45|273.25|786
1582146300000|2020-02-19 21:05:00|274.51|273.31|273.77|272.57|274.87|273.67|273.46|272.26|535
1582146600000|2020-02-19 21:10:00|273.81|272.61|273.09|271.89|274.74|273.54|273.03|271.83|589
1582146900000|2020-02-19 21:15:00|273.1|271.9|271.56|270.36|273.14|271.94|271.17|269.97|629
1582147200000|2020-02-19 21:20:00|271.55|270.35|271.77|270.57|272.16|270.96|271.48|270.28|644
1582147500000|2020-02-19 21:25:00|271.8|270.6|271.68|270.48|272.6|271.4|271.63|270.43|443
1582147800000|2020-02-19 21:30:00|271.67|270.47|269.42|268.22|271.76|270.56|268.5|267.3|671
1582148100000|2020-02-19 21:35:00|269.45|268.25|268.08|266.88|270.15|268.95|265.97|264.77|954
1582148400000|2020-02-19 21:40:00|268.11|266.91|268.67|267.47|269.88|268.68|268.11|266.91|977
1582148700000|2020-02-19 21:45:00|268.65|267.45|255.25|254.05|268.82|267.62|252.41|251.21|1086
1582149000000|2020-02-19 21:50:00|255.29|254.09|261.58|260.38|264.15|262.5|255.01|253.81|994
1582149300000|2020-02-19 21:55:00|261.59|260.39|263.02|261.82|263.78|262.58|260.58|259.38|1061
1582149600000|2020-02-19 22:00:00|263.03|261.83|257.74|256.54|263.22|262.02|256.48|255.28|1064
1582149900000|2020-02-19 22:05:00|257.85|256.65|260.43|259.23|260.45|259.25|257.69|256.49|998
1582150200000|2020-02-19 22:10:00|260.44|259.24|262.59|261.39|262.75|261.55|260.35|259.15|841
1582150500000|2020-02-19 22:15:00|262.62|261.42|261.79|260.59|263|261.8|261.15|259.95|757
1582150800000|2020-02-19 22:20:00|261.77|260.57|263.79|262.59|263.79|262.59|261.57|260.37|525
1582151100000|2020-02-19 22:25:00|263.83|262.63|266.02|264.82|266.28|265.08|263.83|262.63|685
1582151400000|2020-02-19 22:30:00|266.03|264.83|265.46|264.26|267.29|266.09|265.37|264.17|691
1582151700000|2020-02-19 22:35:00|265.41|264.21|264.27|263.07|266.12|264.92|264.14|262.94|586
1582152000000|2020-02-19 22:40:00|264.26|263.06|265.1|263.9|265.14|263.94|262.1|260.9|748
1582152300000|2020-02-19 22:45:00|265.04|263.84|265.03|263.83|265.12|263.92|263.62|262.42|582
1582152600000|2020-02-19 22:50:00|265.02|263.82|265.28|264.08|266.31|265.11|265.02|263.82|492
1582152900000|2020-02-19 22:55:00|265.29|264.09|265.45|264.25|265.89|264.69|264.98|263.78|577
1582153200000|2020-02-19 23:00:00|265.42|264.22|263.74|262.54|265.51|264.31|263.73|262.53|565
1582153500000|2020-02-19 23:05:00|263.75|262.55|261.69|260.49|263.99|262.79|261.67|260.47|462
1582153800000|2020-02-19 23:10:00|261.68|260.48|263.94|262.74|264|262.8|261.66|260.46|521
1582154100000|2020-02-19 23:15:00|263.95|262.75|265.09|263.89|265.18|263.98|263.85|262.65|438
1582154400000|2020-02-19 23:20:00|265.06|263.86|264.04|262.84|265.25|264.05|263.9|262.7|470
1582154700000|2020-02-19 23:25:00|264.05|262.85|264.5|263.3|264.55|263.35|263.29|262.09|404
1582155000000|2020-02-19 23:30:00|264.47|263.27|263.11|261.91|264.58|263.38|262.93|261.73|631
1582155300000|2020-02-19 23:35:00|263.1|261.9|262.35|261.15|263.53|262.33|262.23|261.03|605
1582155600000|2020-02-19 23:40:00|262.34|261.14|262.54|261.34|262.64|261.44|261.59|260.39|696
1582155900000|2020-02-19 23:45:00|262.55|261.35|260.69|259.49|262.55|261.35|260.67|259.47|616
1582156200000|2020-02-19 23:50:00|260.72|259.52|260.31|259.11|260.75|259.55|258.85|257.65|822
1582156500000|2020-02-19 23:55:00|260.3|259.1|259.24|258.04|260.42|259.22|258.88|257.68|781
1582156800000|2020-02-20 00:00:00|259.16|257.96|260.83|259.63|261.42|260.22|257.87|256.67|772
1582157100000|2020-02-20 00:05:00|260.79|259.59|261.24|260.04|261.43|260.23|260.47|259.27|554
1582157400000|2020-02-20 00:10:00|261.23|260.03|261.57|260.37|261.82|260.62|260.81|259.61|429
1582157700000|2020-02-20 00:15:00|261.52|260.32|262.53|261.33|263.04|261.84|261.23|260.03|617
1582158000000|2020-02-20 00:20:00|262.52|261.32|263.29|262.09|264.18|262.98|262.42|261.22|816
1582158300000|2020-02-20 00:25:00|263.28|262.08|262.84|261.64|263.46|262.26|262.72|261.52|460
1582158600000|2020-02-20 00:30:00|262.83|261.63|264.31|263.11|264.41|263.21|262.48|261.28|423
1582158900000|2020-02-20 00:35:00|264.3|263.1|264.65|263.45|264.65|263.45|263.84|262.64|589
1582159200000|2020-02-20 00:40:00|264.66|263.46|262.22|261.02|264.92|263.72|262.2|261|605
1582159500000|2020-02-20 00:45:00|262.19|260.99|262.98|261.78|263.21|262.01|262.15|260.95|574
1582159800000|2020-02-20 00:50:00|262.97|261.77|263.89|262.69|264.11|262.91|262.89|261.69|586
1582160100000|2020-02-20 00:55:00|263.91|262.71|263.14|261.94|264.1|262.9|263.11|261.91|546
1582160400000|2020-02-20 01:00:00|263.15|261.95|263.61|262.41|263.87|262.67|262.98|261.78|427
1582160700000|2020-02-20 01:05:00|263.63|262.43|262.92|261.72|263.73|262.53|262.91|261.71|218
1582161000000|2020-02-20 01:10:00|262.93|261.73|262.24|261.04|262.94|261.74|261.72|260.52|461
1582161300000|2020-02-20 01:15:00|262.25|261.05|261.76|260.56|262.5|261.3|261.74|260.54|375
1582161600000|2020-02-20 01:20:00|261.75|260.55|263.16|261.96|263.39|262.19|261.73|260.53|508
1582161900000|2020-02-20 01:25:00|263.17|261.97|262.8|261.6|263.18|261.98|262.53|261.33|388
1582162200000|2020-02-20 01:30:00|262.83|261.63|263.21|262.01|263.57|262.37|262.73|261.53|550
1582162500000|2020-02-20 01:35:00|263.2|262|263.6|262.4|263.85|262.65|262.99|261.79|527
1582162800000|2020-02-20 01:40:00|263.59|262.39|263.56|262.36|263.93|262.73|263.39|262.19|456
1582163100000|2020-02-20 01:45:00|263.57|262.37|262.62|261.42|263.57|262.37|262.38|261.18|471
1582163400000|2020-02-20 01:50:00|262.6|261.4|262.5|261.3|262.63|261.43|262.37|261.17|196
1582163700000|2020-02-20 01:55:00|262.49|261.29|262.29|261.09|262.5|261.3|262.26|261.06|170
1582164000000|2020-02-20 02:00:00|262.28|261.08|261.35|260.15|262.66|261.46|261.34|260.14|398
1582164300000|2020-02-20 02:05:00|261.34|260.14|260.38|259.18|261.78|260.58|260.21|259.01|671
1582164600000|2020-02-20 02:10:00|260.39|259.19|259.95|258.75|260.79|259.59|259.78|258.58|696
1582164900000|2020-02-20 02:15:00|259.94|258.74|258.95|257.75|260.43|259.23|258.73|257.53|777
1582165200000|2020-02-20 02:20:00|258.94|257.74|259.16|257.96|259.38|258.18|258.52|257.32|655
1582165500000|2020-02-20 02:25:00|259.17|257.97|260.63|259.43|260.66|259.46|259.06|257.86|636
1582165800000|2020-02-20 02:30:00|260.62|259.42|259.56|258.36|260.62|259.42|259.49|258.29|323
1582166100000|2020-02-20 02:35:00|259.57|258.37|258.98|257.78|259.95|258.75|258.17|256.97|423
1582166400000|2020-02-20 02:40:00|258.97|257.77|260.74|259.54|260.74|259.54|258.88|257.68|440
1582166700000|2020-02-20 02:45:00|260.75|259.55|261.7|260.5|262.03|260.83|260.75|259.55|734
1582167000000|2020-02-20 02:50:00|261.73|260.53|261.79|260.59|262.22|261.02|261.26|260.06|611
1582167300000|2020-02-20 02:55:00|261.78|260.58|261.89|260.69|261.89|260.69|261.32|260.12|340
1582167600000|2020-02-20 03:00:00|261.91|260.71|261.86|260.66|262.76|261.56|261.59|260.39|412
1582167900000|2020-02-20 03:05:00|261.85|260.65|261.5|260.3|262.02|260.82|261.48|260.28|575
1582168200000|2020-02-20 03:10:00|261.51|260.31|261.69|260.49|262.24|261.04|261.5|260.3|324
1582168500000|2020-02-20 03:15:00|261.71|260.51|262.68|261.48|262.91|261.71|261.71|260.51|348
1582168800000|2020-02-20 03:20:00|262.67|261.47|262.72|261.52|263.48|262.28|262.58|261.38|525
1582169100000|2020-02-20 03:25:00|262.73|261.53|263.06|261.86|263.07|261.87|262.57|261.37|332
1582169400000|2020-02-20 03:30:00|263.05|261.85|262.35|261.15|263.17|261.97|262.18|260.98|283
1582169700000|2020-02-20 03:35:00|262.34|261.14|262.59|261.39|262.61|261.41|262.11|260.91|280
1582170000000|2020-02-20 03:40:00|262.61|261.41|261.82|260.62|262.74|261.54|261.78|260.58|331
1582170300000|2020-02-20 03:45:00|261.81|260.61|261.43|260.23|262.16|260.96|261.38|260.18|262
1582170600000|2020-02-20 03:50:00|261.42|260.22|261.66|260.46|262.01|260.81|261.39|260.19|285
1582170900000|2020-02-20 03:55:00|261.69|260.49|261.44|260.24|261.97|260.77|261.38|260.18|135
1582171200000|2020-02-20 04:00:00|261.43|260.23|262.01|260.81|262.03|260.83|261.36|260.16|283
1582171500000|2020-02-20 04:05:00|262.02|260.82|261.32|260.12|262.03|260.83|261.3|260.1|297
1582171800000|2020-02-20 04:10:00|261.34|260.14|261.36|260.16|261.75|260.55|261.19|259.99|365
1582172100000|2020-02-20 04:15:00|261.38|260.18|260.48|259.28|261.39|260.19|260.44|259.24|270
1582172400000|2020-02-20 04:20:00|260.49|259.29|261.13|259.93|261.14|259.94|260.32|259.12|350
1582172700000|2020-02-20 04:25:00|261.14|259.94|260.65|259.45|261.19|259.99|260.55|259.35|444
1582173000000|2020-02-20 04:30:00|260.66|259.46|260.95|259.75|261.02|259.82|260.46|259.26|306
1582173300000|2020-02-20 04:35:00|260.98|259.78|260.19|258.99|260.98|259.78|260.19|258.99|401
1582173600000|2020-02-20 04:40:00|260.2|259|259.93|258.73|260.28|259.08|259.5|258.3|401
1582173900000|2020-02-20 04:45:00|259.94|258.74|260.62|259.42|260.74|259.54|259.93|258.73|282
1582174200000|2020-02-20 04:50:00|260.63|259.43|260.27|259.07|260.67|259.47|260.27|259.07|222
1582174500000|2020-02-20 04:55:00|260.26|259.06|260.82|259.62|260.93|259.73|260.24|259.04|285
1582174800000|2020-02-20 05:00:00|260.83|259.63|260.21|259.01|261.23|260.03|260.14|258.94|266
1582175100000|2020-02-20 05:05:00|260.2|259|259.57|258.37|260.3|259.1|259.57|258.37|311
1582175400000|2020-02-20 05:10:00|259.64|258.44|259.97|258.77|260.52|259.32|259.62|258.42|427
1582175700000|2020-02-20 05:15:00|259.96|258.76|259.51|258.31|260.13|258.93|259.5|258.3|349
1582176000000|2020-02-20 05:20:00|259.5|258.3|259.39|258.19|259.66|258.46|259.29|258.09|300
1582176300000|2020-02-20 05:25:00|259.4|258.2|259.48|258.28|259.71|258.51|259.29|258.09|372
1582176600000|2020-02-20 05:30:00|259.5|258.3|258.55|257.35|259.53|258.33|258.37|257.17|434
1582176900000|2020-02-20 05:35:00|258.56|257.36|258.92|257.72|259.32|258.12|257.97|256.77|680
1582177200000|2020-02-20 05:40:00|258.93|257.73|258.65|257.45|258.98|257.78|258.47|257.27|560
1582177500000|2020-02-20 05:45:00|258.66|257.46|259.24|258.04|259.3|258.1|258.61|257.41|395
1582177800000|2020-02-20 05:50:00|259.23|258.03|260.09|258.89|260.36|259.16|259.2|258|487
1582178100000|2020-02-20 05:55:00|260.11|258.91|259.8|258.6|260.23|259.03|259.77|258.57|361
1582178400000|2020-02-20 06:00:00|259.79|258.59|259.99|258.79|259.99|258.79|259.28|258.08|395
1582178700000|2020-02-20 06:05:00|260|258.8|259.91|258.71|260.21|259.01|259.82|258.62|247
1582179000000|2020-02-20 06:10:00|259.92|258.72|259.72|258.52|260.03|258.83|259.57|258.37|286
1582179300000|2020-02-20 06:15:00|259.71|258.51|260.07|258.87|260.22|259.02|259.71|258.51|305
1582179600000|2020-02-20 06:20:00|260.06|258.86|259.31|258.11|260.33|259.13|259.28|258.08|481
1582179900000|2020-02-20 06:25:00|259.29|258.09|259.52|258.32|259.52|258.32|259.08|257.88|296
1582180200000|2020-02-20 06:30:00|259.54|258.34|259.84|258.64|259.91|258.71|259.54|258.34|356
1582180500000|2020-02-20 06:35:00|259.85|258.65|260.73|259.53|260.75|259.55|259.83|258.63|361
1582180800000|2020-02-20 06:40:00|260.74|259.54|261.02|259.82|261.02|259.82|260.37|259.17|379
1582181100000|2020-02-20 06:45:00|261.01|259.81|260.69|259.49|261.01|259.81|260.64|259.44|323
1582181400000|2020-02-20 06:50:00|260.67|259.47|261.45|260.25|261.45|260.25|260.65|259.45|248
1582181700000|2020-02-20 06:55:00|261.46|260.26|262.42|261.22|262.44|261.24|261.46|260.26|375
1582182000000|2020-02-20 07:00:00|262.43|261.23|261.88|260.68|262.56|261.36|261.81|260.61|249
1582182300000|2020-02-20 07:05:00|261.87|260.67|261.26|260.06|261.88|260.68|261.24|260.04|366
1582182600000|2020-02-20 07:10:00|261.24|260.04|261.96|260.76|261.99|260.79|261.06|259.86|235
1582182900000|2020-02-20 07:15:00|261.95|260.75|261.85|260.65|261.99|260.79|261.57|260.37|203
1582183200000|2020-02-20 07:20:00|261.87|260.67|261.58|260.38|262.18|260.98|261.4|260.2|336
1582183500000|2020-02-20 07:25:00|261.56|260.36|261.08|259.88|261.7|260.5|260.77|259.57|397
1582183800000|2020-02-20 07:30:00|261.09|259.89|260.57|259.37|261.39|260.19|260.43|259.23|300
1582184100000|2020-02-20 07:35:00|260.56|259.36|260.56|259.36|260.68|259.48|260.16|258.96|352
1582184400000|2020-02-20 07:40:00|260.57|259.37|260.86|259.66|261.04|259.84|260.49|259.29|218
1582184700000|2020-02-20 07:45:00|260.79|259.59|260.68|259.48|260.8|259.6|260.58|259.38|296
1582185000000|2020-02-20 07:50:00|260.69|259.49|261.46|260.26|261.79|260.59|260.67|259.47|336
1582185300000|2020-02-20 07:55:00|261.47|260.27|261.4|260.2|261.53|260.33|261.08|259.88|263
1582185600000|2020-02-20 08:00:00|261.43|260.23|260.65|259.45|261.44|260.24|260.63|259.43|339
1582185900000|2020-02-20 08:05:00|260.62|259.42|260.75|259.55|260.8|259.6|260.27|259.07|299
1582186200000|2020-02-20 08:10:00|260.76|259.56|260.24|259.04|260.95|259.75|260.16|258.96|300
1582186500000|2020-02-20 08:15:00|260.23|259.03|259.52|258.32|260.46|259.26|259.49|258.29|248
1582186800000|2020-02-20 08:20:00|259.53|258.33|259.41|258.21|259.7|258.5|258.84|257.64|469
1582187100000|2020-02-20 08:25:00|259.42|258.22|258.8|257.6|259.57|258.37|258.79|257.59|258
1582187400000|2020-02-20 08:30:00|258.79|257.59|259.26|258.06|259.58|258.38|258.42|257.22|414
1582187700000|2020-02-20 08:35:00|259.27|258.07|258.69|257.49|259.49|258.29|258.65|257.45|361
1582188000000|2020-02-20 08:40:00|258.68|257.48|256.69|255.49|258.69|257.49|255.88|254.68|415
1582188300000|2020-02-20 08:45:00|256.79|255.59|257.25|256.05|257.27|256.07|256.27|255.07|594
1582188600000|2020-02-20 08:50:00|257.27|256.07|254.76|253.56|257.36|256.16|254.75|253.55|635
1582188900000|2020-02-20 08:55:00|254.73|253.53|257.27|256.07|257.36|256.16|254.71|253.51|736
1582189200000|2020-02-20 09:00:00|257.25|256.05|258.24|257.04|258.94|257.74|257.23|256.03|707
1582189500000|2020-02-20 09:05:00|258.25|257.05|256.7|255.5|258.52|257.32|256.67|255.47|565
1582189800000|2020-02-20 09:10:00|256.69|255.49|257.1|255.9|257.45|256.25|256.53|255.33|504
1582190100000|2020-02-20 09:15:00|257.13|255.93|256.33|255.13|257.43|256.23|256.03|254.83|565
1582190400000|2020-02-20 09:20:00|256.32|255.12|256.99|255.79|257.17|255.97|255.53|254.33|683
1582190700000|2020-02-20 09:25:00|256.97|255.77|256.58|255.38|257.64|256.44|256.56|255.36|446
1582191000000|2020-02-20 09:30:00|256.57|255.37|257.61|256.41|258.25|257.05|256.54|255.34|546
1582191300000|2020-02-20 09:35:00|257.6|256.4|257.58|256.38|257.67|256.47|257.3|256.1|427
1582191600000|2020-02-20 09:40:00|257.57|256.37|258.49|257.29|258.56|257.36|257.57|256.37|411
1582191900000|2020-02-20 09:45:00|258.5|257.3|258.72|257.52|259.18|257.98|258.48|257.28|449
1582192200000|2020-02-20 09:50:00|258.73|257.53|258.24|257.04|259.1|257.9|258.11|256.91|589
1582192500000|2020-02-20 09:55:00|258.25|257.05|259.14|257.94|259.14|257.94|257.97|256.77|370
1582192800000|2020-02-20 10:00:00|259.13|257.93|258.25|257.05|259.14|257.94|258.18|256.98|331
1582193100000|2020-02-20 10:05:00|258.22|257.02|257.7|256.5|258.31|257.11|257.55|256.35|529
1582193400000|2020-02-20 10:10:00|257.71|256.51|258.26|257.06|258.39|257.19|257.38|256.18|467
1582193700000|2020-02-20 10:15:00|258.31|257.11|258.75|257.55|259.4|258.2|258.31|257.11|559
1582194000000|2020-02-20 10:20:00|258.76|257.56|259.93|258.73|259.93|258.73|258.72|257.52|573
1582194300000|2020-02-20 10:25:00|259.94|258.74|259.33|258.13|259.96|258.76|259.29|258.09|405
1582194600000|2020-02-20 10:30:00|259.34|258.14|259.29|258.09|259.92|258.72|259.29|258.09|307
1582194900000|2020-02-20 10:35:00|259.28|258.08|258.69|257.49|259.29|258.09|258.16|256.96|427
1582195200000|2020-02-20 10:40:00|258.68|257.48|259.08|257.88|259.67|258.47|258.68|257.48|419
1582195500000|2020-02-20 10:45:00|259.06|257.86|258.49|257.29|259.19|257.99|258.21|257.01|524
1582195800000|2020-02-20 10:50:00|258.47|257.27|258.59|257.39|258.61|257.41|258.3|257.1|384
1582196100000|2020-02-20 10:55:00|258.66|257.46|258.46|257.26|258.74|257.54|258.26|257.06|268
1582196400000|2020-02-20 11:00:00|258.48|257.28|258.73|257.53|258.82|257.62|257.88|256.68|363
1582196700000|2020-02-20 11:05:00|258.74|257.54|258.25|257.05|259.12|257.92|258.23|257.03|449
1582197000000|2020-02-20 11:10:00|258.24|257.04|257.6|256.4|258.32|257.12|257.45|256.25|519
1582197300000|2020-02-20 11:15:00|257.61|256.41|258.07|256.87|258.34|257.14|257.61|256.41|265
1582197600000|2020-02-20 11:20:00|258.09|256.89|257.17|255.97|258.09|256.89|257.15|255.95|357
1582197900000|2020-02-20 11:25:00|257.18|255.98|257.06|255.86|257.33|256.13|256.8|255.6|440
1582198200000|2020-02-20 11:30:00|257.03|255.83|256.58|255.38|257.41|256.21|256.56|255.36|428
1582198500000|2020-02-20 11:35:00|256.57|255.37|256.55|255.35|256.66|255.46|255.95|254.75|530
1582198800000|2020-02-20 11:40:00|256.54|255.34|256.71|255.51|257.33|256.13|256.54|255.34|549
1582199100000|2020-02-20 11:45:00|256.7|255.5|254.47|253.27|256.71|255.51|254.02|252.82|699
1582199400000|2020-02-20 11:50:00|254.48|253.28|253.59|252.39|255.24|254.04|253.54|252.34|732
1582199700000|2020-02-20 11:55:00|253.6|252.4|254.26|253.06|255.23|254.03|253.04|251.84|865
1582200000000|2020-02-20 12:00:00|254.28|253.08|255|253.8|255.46|254.26|254.07|252.87|561
1582200300000|2020-02-20 12:05:00|254.98|253.78|255.56|254.36|255.62|254.42|254.2|253|470
1582200600000|2020-02-20 12:10:00|255.54|254.34|255.16|253.96|256.08|254.88|255.14|253.94|463
1582200900000|2020-02-20 12:15:00|255.17|253.97|256.34|255.14|256.42|255.22|255.08|253.88|571
1582201200000|2020-02-20 12:20:00|256.32|255.12|255.14|253.94|256.36|255.16|255.14|253.94|361
1582201500000|2020-02-20 12:25:00|255.13|253.93|254.4|253.2|255.2|254|254.07|252.87|585
1582201800000|2020-02-20 12:30:00|254.35|253.15|253.75|252.55|254.93|253.73|253.65|252.45|494
1582202100000|2020-02-20 12:35:00|253.76|252.56|253.71|252.51|254.11|252.91|252.8|251.6|754
1582202400000|2020-02-20 12:40:00|253.7|252.5|254.8|253.6|254.98|253.78|253.2|252|665
1582202700000|2020-02-20 12:45:00|254.78|253.58|253.91|252.71|254.84|253.64|253.67|252.47|403
1582203000000|2020-02-20 12:50:00|253.9|252.7|251.06|249.86|253.91|252.71|250.81|249.61|681
1582203300000|2020-02-20 12:55:00|251.07|249.87|251.35|250.15|251.56|250.36|249.47|248.27|892
1582203600000|2020-02-20 13:00:00|251.34|250.14|248.2|247|251.46|250.26|247.63|246.43|853
1582203900000|2020-02-20 13:05:00|248.21|247.01|249.14|247.94|250.43|249.23|248.14|246.94|876
1582204200000|2020-02-20 13:10:00|249.15|247.95|251.89|250.69|252.25|251.05|249.01|247.81|701
1582204500000|2020-02-20 13:15:00|251.88|250.68|252.02|250.82|252.72|251.52|251.09|249.89|746
1582204800000|2020-02-20 13:20:00|251.9|250.7|250.79|249.59|252.77|251.57|250.42|249.22|575
1582205100000|2020-02-20 13:25:00|250.83|249.63|252.44|251.24|252.58|251.38|250.4|249.2|729
1582205400000|2020-02-20 13:30:00|252.45|251.25|252.62|251.42|252.73|251.53|250.89|249.69|612
1582205700000|2020-02-20 13:35:00|252.61|251.41|253.51|252.31|253.97|252.77|252.58|251.38|589
1582206000000|2020-02-20 13:40:00|253.54|252.34|253.75|252.55|253.88|252.68|252.86|251.66|400
1582206300000|2020-02-20 13:45:00|253.74|252.54|254.19|252.99|254.21|253.01|253.06|251.86|420
1582206600000|2020-02-20 13:50:00|254.2|253|256.6|255.4|256.73|255.53|254.18|252.98|612
1582206900000|2020-02-20 13:55:00|256.52|255.32|257.09|255.89|257.35|256.15|255.85|254.65|737
1582207200000|2020-02-20 14:00:00|257.1|255.9|256.36|255.16|257.13|255.93|255.67|254.47|628
1582207500000|2020-02-20 14:05:00|256.38|255.18|255.2|254|256.51|255.31|255.19|253.99|304
1582207800000|2020-02-20 14:10:00|255.23|254.03|254.94|253.74|255.25|254.05|254.66|253.46|532
1582208100000|2020-02-20 14:15:00|254.95|253.75|257.16|255.96|258.01|256.81|254.91|253.71|791
1582208400000|2020-02-20 14:20:00|257.15|255.95|258.28|257.08|258.71|257.51|256.58|255.38|619
1582208700000|2020-02-20 14:25:00|258.29|257.09|258.93|257.73|259.35|258.15|258.11|256.91|661
1582209000000|2020-02-20 14:30:00|258.94|257.74|258.95|257.75|259.35|258.15|258.37|257.17|585
1582209300000|2020-02-20 14:35:00|258.94|257.74|258|256.8|258.94|257.74|257.91|256.71|353
1582209600000|2020-02-20 14:40:00|257.99|256.79|259.03|257.83|259.21|258.01|257.66|256.46|391
1582209900000|2020-02-20 14:45:00|259|257.8|259.72|258.52|260.09|258.89|258.78|257.58|477
1582210200000|2020-02-20 14:50:00|259.73|258.53|258.65|257.45|259.86|258.66|258.65|257.45|297
1582210500000|2020-02-20 14:55:00|258.64|257.44|258.18|256.98|258.83|257.63|257.81|256.61|404
1582210800000|2020-02-20 15:00:00|258.19|256.99|256.74|255.54|258.83|257.63|256.72|255.52|398
1582211100000|2020-02-20 15:05:00|256.75|255.55|256.88|255.68|257.15|255.95|256.48|255.28|625
1582211400000|2020-02-20 15:10:00|256.91|255.71|256.38|255.18|257.27|256.07|255.87|254.67|538
1582211700000|2020-02-20 15:15:00|256.36|255.16|257|255.8|257|255.8|255.7|254.5|463
1582212000000|2020-02-20 15:20:00|257.01|255.81|257.14|255.94|257.27|256.07|256.69|255.49|500
1582212300000|2020-02-20 15:25:00|257.15|255.95|257.52|256.32|257.98|256.78|257.01|255.81|368
1582212600000|2020-02-20 15:30:00|257.5|256.3|258.24|257.04|258.64|257.44|257.02|255.82|362
1582212900000|2020-02-20 15:35:00|258.25|257.05|259.05|257.85|259.37|258.17|258.24|257.04|259
1582213200000|2020-02-20 15:40:00|259.06|257.86|257.84|256.64|259.06|257.86|257.66|256.46|462
1582213500000|2020-02-20 15:45:00|257.82|256.62|256.56|255.36|257.83|256.63|256.3|255.1|454
1582213800000|2020-02-20 15:50:00|256.57|255.37|256.18|254.98|257.65|256.45|256.18|254.98|390
1582214100000|2020-02-20 15:55:00|256.15|254.95|255.88|254.68|256.19|254.99|255.09|253.89|601
1582214400000|2020-02-20 16:00:00|255.86|254.66|256.45|255.25|257.55|256.35|254.71|253.51|773
1582214700000|2020-02-20 16:05:00|256.48|255.28|253.9|252.7|256.5|255.3|252.34|251.14|943
1582215000000|2020-02-20 16:10:00|253.95|252.75|253.73|252.53|254.47|253.27|252.57|251.37|811
1582215300000|2020-02-20 16:15:00|253.74|252.54|252.48|251.28|253.74|252.54|251.83|250.63|734
1582215600000|2020-02-20 16:20:00|252.5|251.3|253.39|252.19|254.27|253.07|252.22|251.02|657
1582215900000|2020-02-20 16:25:00|253.37|252.17|253.47|252.27|253.47|252.27|252.41|251.21|496
1582216200000|2020-02-20 16:30:00|253.48|252.28|252.56|251.36|253.51|252.31|252.39|251.19|405
1582216500000|2020-02-20 16:35:00|252.51|251.31|249.44|248.24|252.54|251.34|246.28|245.08|685
1582216800000|2020-02-20 16:40:00|249.28|248.08|255.63|254.43|255.76|254.56|248.38|247.18|778
1582217100000|2020-02-20 16:45:00|255.62|254.42|259.59|258.39|259.95|258.75|255.48|254.28|973
1582217400000|2020-02-20 16:50:00|259.56|258.36|258.08|256.88|260.21|259.01|256.94|255.74|903
1582217700000|2020-02-20 16:55:00|258.06|256.86|257.6|256.4|259.07|257.87|257.21|256.01|922
1582218000000|2020-02-20 17:00:00|257.58|256.38|257.48|256.28|258.7|257.5|257.12|255.92|782
1582218300000|2020-02-20 17:05:00|257.49|256.29|257.61|256.41|258.48|257.28|257.41|256.21|716
1582218600000|2020-02-20 17:10:00|257.59|256.39|255.62|254.42|257.59|256.39|253.29|252.09|862
1582218900000|2020-02-20 17:15:00|255.6|254.4|255.4|254.2|256.08|254.88|254.64|253.44|897
1582219200000|2020-02-20 17:20:00|255.39|254.19|254.86|253.66|255.73|254.53|254.6|253.4|782
1582219500000|2020-02-20 17:25:00|254.88|253.68|253.61|252.41|255.07|253.87|251.86|250.66|878
1582219800000|2020-02-20 17:30:00|253.62|252.42|252.92|251.72|254.21|253.01|251.93|250.73|809
1582220100000|2020-02-20 17:35:00|252.95|251.75|254.01|252.81|254.01|252.81|251.96|250.76|818
1582220400000|2020-02-20 17:40:00|253.98|252.78|253.08|251.88|254.76|253.56|252.41|251.21|813
1582220700000|2020-02-20 17:45:00|253.06|251.86|253.84|252.64|253.93|252.73|252.64|251.44|783
1582221000000|2020-02-20 17:50:00|253.83|252.63|254.43|253.23|254.43|253.23|253.38|252.18|575
1582221300000|2020-02-20 17:55:00|254.41|253.21|253.72|252.52|255.02|253.82|253.68|252.48|627
1582221600000|2020-02-20 18:00:00|253.71|252.51|252.72|251.52|254.25|253.05|252.08|250.88|739
1582221900000|2020-02-20 18:05:00|252.74|251.54|253.21|252.01|254.28|253.08|252.74|251.54|738
1582222200000|2020-02-20 18:10:00|253.23|252.03|254.08|252.88|254.51|253.31|252.89|251.69|512
1582222500000|2020-02-20 18:15:00|254.07|252.87|253.81|252.61|254.1|252.9|253.07|251.87|396
1582222800000|2020-02-20 18:20:00|253.82|252.62|253.7|252.5|254.63|253.43|253.7|252.5|455
1582223100000|2020-02-20 18:25:00|253.69|252.49|253.1|251.9|253.71|252.51|253.1|251.9|205
1582223400000|2020-02-20 18:30:00|253.11|251.91|254.78|253.58|255.04|253.84|253.11|251.91|650
1582223700000|2020-02-20 18:35:00|254.75|253.55|255.5|254.3|255.6|254.4|254.08|252.88|611
1582224000000|2020-02-20 18:40:00|255.48|254.28|255.05|253.85|255.87|254.67|255.02|253.82|642
1582224300000|2020-02-20 18:45:00|255.03|253.83|254.57|253.37|255.67|254.47|254.44|253.24|475
1582224600000|2020-02-20 18:50:00|254.58|253.38|254.2|253|254.73|253.53|253.67|252.47|368
1582224900000|2020-02-20 18:55:00|254.16|252.96|254.11|252.91|254.54|253.34|253.72|252.52|447
1582225200000|2020-02-20 19:00:00|254.13|252.93|254.36|253.16|254.81|253.61|254.12|252.92|396
1582225500000|2020-02-20 19:05:00|254.34|253.14|254.68|253.48|254.79|253.59|254.22|253.02|337
1582225800000|2020-02-20 19:10:00|254.67|253.47|255.51|254.31|255.68|254.48|254.66|253.46|373
1582226100000|2020-02-20 19:15:00|255.5|254.3|255.62|254.42|256.01|254.81|255.08|253.88|320
1582226400000|2020-02-20 19:20:00|255.6|254.4|255.1|253.9|255.63|254.43|254.9|253.7|352
1582226700000|2020-02-20 19:25:00|255.11|253.91|255.58|254.38|255.97|254.77|255.08|253.88|355
1582227000000|2020-02-20 19:30:00|255.57|254.37|256.37|255.17|256.44|255.24|255.55|254.35|224
1582227300000|2020-02-20 19:35:00|256.36|255.16|256.85|255.65|256.85|255.65|256.05|254.85|292
1582227600000|2020-02-20 19:40:00|256.82|255.62|256.19|254.99|257.61|256.41|255.55|254.35|547
1582227900000|2020-02-20 19:45:00|256.2|255|256.06|254.86|256.54|255.34|255.55|254.35|618
1582228200000|2020-02-20 19:50:00|256.05|254.85|256.41|255.21|256.73|255.53|255.85|254.65|350
1582228500000|2020-02-20 19:55:00|256.43|255.23|256.63|255.43|256.64|255.44|256.02|254.82|211
1582228800000|2020-02-20 20:00:00|256.65|255.45|256.69|255.49|257.14|255.94|256.07|254.87|474
1582229100000|2020-02-20 20:05:00|256.68|255.48|257.14|255.94|257.16|255.96|256.23|255.03|344
1582229400000|2020-02-20 20:10:00|257.13|255.93|257.4|256.2|257.7|256.5|256.86|255.66|339
1582229700000|2020-02-20 20:15:00|257.39|256.19|257.61|256.41|257.71|256.51|257.09|255.89|249
1582230000000|2020-02-20 20:20:00|257.56|256.36|255.69|254.49|257.57|256.37|255.57|254.37|422
1582230300000|2020-02-20 20:25:00|255.74|254.54|255.26|254.06|255.75|254.55|254.85|253.65|528
1582230600000|2020-02-20 20:30:00|255.28|254.08|256.52|255.32|256.78|255.58|255.28|254.08|471
1582230900000|2020-02-20 20:35:00|256.51|255.31|255.92|254.72|256.52|255.32|255.29|254.09|362
1582231200000|2020-02-20 20:40:00|255.93|254.73|256.82|255.62|256.82|255.62|255.89|254.69|329
1582231500000|2020-02-20 20:45:00|256.81|255.61|256.44|255.24|257.14|255.94|256.04|254.84|512
1582231800000|2020-02-20 20:50:00|256.45|255.25|257.35|256.15|257.47|256.27|256.44|255.24|349
1582232100000|2020-02-20 20:55:00|257.34|256.14|257.66|256.46|257.78|256.58|257.18|255.98|420
1582232400000|2020-02-20 21:00:00|257.68|256.48|256.98|255.78|258.18|256.98|256.96|255.76|483
1582232700000|2020-02-20 21:05:00|256.99|255.79|256.74|255.54|257.16|255.96|256.54|255.34|350
1582233000000|2020-02-20 21:10:00|256.72|255.52|256.75|255.55|256.75|255.55|255.93|254.73|450
1582233300000|2020-02-20 21:15:00|256.77|255.57|256.82|255.62|257.02|255.82|256.46|255.26|469
1582233600000|2020-02-20 21:20:00|256.83|255.63|257.55|256.35|257.89|256.69|256.6|255.4|610
1582233900000|2020-02-20 21:25:00|257.54|256.34|258|256.8|258.2|257|257.49|256.29|337
1582234200000|2020-02-20 21:30:00|258.01|256.81|259.25|258.05|259.31|258.11|258.01|256.81|319
1582234500000|2020-02-20 21:35:00|259.23|258.03|258.26|257.06|259.45|258.25|258.25|257.05|360
1582234800000|2020-02-20 21:40:00|258.24|257.04|258.43|257.23|258.78|257.58|258.24|257.04|373
1582235100000|2020-02-20 21:45:00|258.42|257.22|257.99|256.79|259.12|257.92|257.79|256.59|508
1582235400000|2020-02-20 21:50:00|257.98|256.78|259.11|257.91|259.12|257.92|257.98|256.78|409
1582235700000|2020-02-20 21:55:00|259.13|257.93|259.97|258.77|260.09|258.89|259.1|257.9|265
1582236000000|2020-02-20 22:00:00|259.96|258.76|260.53|259.33|260.53|259.33|259.84|258.64|323
1582236300000|2020-02-20 22:05:00|260.54|259.34|261.32|260.12|261.55|260.35|260.53|259.33|375
1582236600000|2020-02-20 22:10:00|261.33|260.13|262.59|261.39|262.62|261.42|261.3|260.1|538
1582236900000|2020-02-20 22:15:00|262.58|261.38|262.24|261.04|262.98|261.78|262.21|261.01|434
1582237200000|2020-02-20 22:20:00|262.25|261.05|261.9|260.7|262.26|261.06|261.54|260.34|436
1582237500000|2020-02-20 22:25:00|261.91|260.71|261.6|260.4|261.92|260.72|261.25|260.05|433
1582237800000|2020-02-20 22:30:00|261.59|260.39|260.25|259.05|261.62|260.42|260.01|258.81|236
1582238100000|2020-02-20 22:35:00|260.26|259.06|259.73|258.53|260.57|259.37|259.02|257.82|446
1582238400000|2020-02-20 22:40:00|259.72|258.52|260.14|258.94|260.68|259.48|259.68|258.48|279
1582238700000|2020-02-20 22:45:00|260.15|258.95|260.73|259.53|261.01|259.81|260.14|258.94|171
1582239000000|2020-02-20 22:50:00|260.72|259.52|260.5|259.3|260.72|259.52|260.49|259.29|47
1582239300000|2020-02-20 22:55:00|260.46|259.26|259.98|258.78|260.54|259.34|259.98|258.78|139
1582239600000|2020-02-20 23:00:00|259.99|258.79|259.37|258.17|259.99|258.79|258.22|257.02|355
1582239900000|2020-02-20 23:05:00|259.38|258.18|259.63|258.43|259.92|258.72|259.1|257.9|592
1582240200000|2020-02-20 23:10:00|259.59|258.39|259.12|257.92|259.97|258.77|259.02|257.82|551
1582240500000|2020-02-20 23:15:00|259.08|257.88|261.34|260.14|261.34|260.14|259.08|257.88|460
1582240800000|2020-02-20 23:20:00|261.33|260.13|260.52|259.32|261.5|260.3|260.23|259.03|387
1582241100000|2020-02-20 23:25:00|260.51|259.31|260.61|259.41|261.34|260.14|260.51|259.31|253
1582241400000|2020-02-20 23:30:00|260.6|259.4|259.42|258.22|260.63|259.43|259.42|258.22|399
1582241700000|2020-02-20 23:35:00|259.39|258.19|259.1|257.9|259.64|258.44|258.62|257.42|495
1582242000000|2020-02-20 23:40:00|259.07|257.87|258.69|257.49|259.09|257.89|257.93|256.73|462
1582242300000|2020-02-20 23:45:00|258.68|257.48|259.2|258|259.45|258.25|258.04|256.84|552
1582242600000|2020-02-20 23:50:00|259.19|257.99|258.63|257.43|260.15|258.95|258.44|257.24|517
1582242900000|2020-02-20 23:55:00|258.62|257.42|257.96|256.76|258.86|257.66|257.73|256.53|378
1582243200000|2020-02-21 00:00:00|257.95|256.75|257.2|256|258.54|257.34|257.19|255.99|451
1582243500000|2020-02-21 00:05:00|257.21|256.01|255.95|254.75|257.36|256.16|255.48|254.28|664
1582243800000|2020-02-21 00:10:00|255.93|254.73|257.38|256.18|257.69|256.49|255.93|254.73|658
1582244100000|2020-02-21 00:15:00|257.33|256.13|257.17|255.97|257.8|256.6|257.15|255.95|344
1582244400000|2020-02-21 00:20:00|257.16|255.96|256.62|255.42|257.16|255.96|256.45|255.25|318
1582244700000|2020-02-21 00:25:00|256.6|255.4|256.49|255.29|256.74|255.54|256.02|254.82|305
1582245000000|2020-02-21 00:30:00|256.47|255.27|255.29|254.09|256.47|255.27|255.29|254.09|265
1582245300000|2020-02-21 00:35:00|255.26|254.06|256.35|255.15|256.4|255.2|254.93|253.73|353
1582245600000|2020-02-21 00:40:00|256.36|255.16|256.69|255.49|257.13|255.93|256.35|255.15|452
1582245900000|2020-02-21 00:45:00|256.7|255.5|256.77|255.57|257.01|255.81|256.64|255.44|173
1582246200000|2020-02-21 00:50:00|256.78|255.58|257.01|255.81|257.5|256.3|256.78|255.58|174
1582246500000|2020-02-21 00:55:00|257.02|255.82|257.14|255.94|257.46|256.26|256.86|255.66|201
1582246800000|2020-02-21 01:00:00|257.1|255.9|256.5|255.3|257.13|255.93|256.26|255.06|169
1582247100000|2020-02-21 01:05:00|256.49|255.29|255.98|254.78|256.49|255.29|255.87|254.67|268
1582247400000|2020-02-21 01:10:00|256|254.8|256.54|255.34|256.65|255.45|255.85|254.65|211
1582247700000|2020-02-21 01:15:00|256.58|255.38|257.94|256.74|257.98|256.78|256.58|255.38|346
1582248000000|2020-02-21 01:20:00|257.96|256.76|258.3|257.1|258.3|257.1|257.7|256.5|376
1582248300000|2020-02-21 01:25:00|258.31|257.11|259.74|258.54|259.8|258.6|258.31|257.11|499
1582248600000|2020-02-21 01:30:00|259.73|258.53|259.65|258.45|259.89|258.69|259.36|258.16|243
1582248900000|2020-02-21 01:35:00|259.66|258.46|260.34|259.14|260.61|259.41|259.66|258.46|383
1582249200000|2020-02-21 01:40:00|260.33|259.13|260.56|259.36|260.75|259.55|259.78|258.58|316
1582249500000|2020-02-21 01:45:00|260.57|259.37|260.2|259|260.64|259.44|259.86|258.66|385
1582249800000|2020-02-21 01:50:00|260.21|259.01|261.08|259.88|261.1|259.9|259.77|258.57|298
1582250100000|2020-02-21 01:55:00|261.02|259.82|261.07|259.87|261.26|260.06|260.73|259.53|305
1582250400000|2020-02-21 02:00:00|261.08|259.88|262.04|260.84|262.12|260.92|260.86|259.66|287
1582250700000|2020-02-21 02:05:00|262.03|260.83|261.26|260.06|262.06|260.86|261.04|259.84|391
1582251000000|2020-02-21 02:10:00|261.27|260.07|260.77|259.57|261.47|260.27|260.66|259.46|351
1582251300000|2020-02-21 02:15:00|260.79|259.59|261.14|259.94|261.78|260.58|260.53|259.33|478
1582251600000|2020-02-21 02:20:00|261.03|259.83|261.39|260.19|261.44|260.24|260.47|259.27|365
1582251900000|2020-02-21 02:25:00|261.37|260.17|262.5|261.3|262.9|261.7|261.32|260.12|404
1582252200000|2020-02-21 02:30:00|262.47|261.27|262.23|261.03|262.66|261.46|262.04|260.84|228
1582252500000|2020-02-21 02:35:00|262.27|261.07|261.67|260.47|262.48|261.28|261.2|260|244
1582252800000|2020-02-21 02:40:00|261.65|260.45|261.94|260.74|262.21|261.01|261.57|260.37|199
1582253100000|2020-02-21 02:45:00|261.93|260.73|261.53|260.33|262.16|260.96|261.53|260.33|237
1582253400000|2020-02-21 02:50:00|261.52|260.32|260.87|259.67|261.53|260.33|260.64|259.44|294
1582253700000|2020-02-21 02:55:00|260.89|259.69|260.18|258.98|260.92|259.72|260.15|258.95|331
1582254000000|2020-02-21 03:00:00|260.16|258.96|260.84|259.64|260.85|259.65|260.13|258.93|117
1582254300000|2020-02-21 03:05:00|260.83|259.63|259.46|258.26|260.83|259.63|259.44|258.24|332
1582254600000|2020-02-21 03:10:00|259.45|258.25|260.07|258.87|260.08|258.88|259.37|258.17|236
1582254900000|2020-02-21 03:15:00|260.06|258.86|260.48|259.28|260.48|259.28|259.58|258.38|407
1582255200000|2020-02-21 03:20:00|260.49|259.29|261.42|260.22|261.54|260.34|260.47|259.27|320
1582255500000|2020-02-21 03:25:00|261.43|260.23|262.2|261|262.57|261.37|261.43|260.23|568
1582255800000|2020-02-21 03:30:00|262.19|260.99|261.97|260.77|262.32|261.12|261.74|260.54|341
1582256100000|2020-02-21 03:35:00|261.95|260.75|262.95|261.75|262.97|261.77|261.59|260.39|329
1582256400000|2020-02-21 03:40:00|262.97|261.77|262.84|261.64|263.95|262.75|262.81|261.61|504
1582256700000|2020-02-21 03:45:00|262.85|261.65|263.42|262.22|263.45|262.25|262.81|261.61|301
1582257000000|2020-02-21 03:50:00|263.43|262.23|262.62|261.42|263.56|262.36|262.45|261.25|257
1582257300000|2020-02-21 03:55:00|262.6|261.4|263.1|261.9|263.28|262.08|262.38|261.18|314
1582257600000|2020-02-21 04:00:00|263.08|261.88|264.35|263.15|264.72|263.52|263.04|261.84|363
1582257900000|2020-02-21 04:05:00|264.36|263.16|264.05|262.85|264.4|263.2|263.64|262.44|515
1582258200000|2020-02-21 04:10:00|264.03|262.83|262.8|261.6|264.06|262.86|262.79|261.59|329
1582258500000|2020-02-21 04:15:00|262.77|261.57|262.77|261.57|263.63|262.43|262.73|261.53|275
1582258800000|2020-02-21 04:20:00|262.78|261.58|262.5|261.3|262.86|261.66|262.34|261.14|440
1582259100000|2020-02-21 04:25:00|262.51|261.31|262.45|261.25|262.97|261.77|262.43|261.23|337
1582259400000|2020-02-21 04:30:00|262.44|261.24|262.71|261.51|262.98|261.78|262.39|261.19|281
1582259700000|2020-02-21 04:35:00|262.72|261.52|262.74|261.54|262.83|261.63|262.27|261.07|308
1582260000000|2020-02-21 04:40:00|262.73|261.53|262.9|261.7|262.98|261.78|262.7|261.5|101
1582260300000|2020-02-21 04:45:00|262.88|261.68|261.85|260.65|262.89|261.69|261.85|260.65|194
1582260600000|2020-02-21 04:50:00|261.86|260.66|262.03|260.83|262.43|261.23|261.85|260.65|317
1582260900000|2020-02-21 04:55:00|262.04|260.84|261.85|260.65|262.16|260.96|261.52|260.32|155
1582261200000|2020-02-21 05:00:00|261.86|260.66|262.23|261.03|262.56|261.36|261.71|260.51|213
1582261500000|2020-02-21 05:05:00|262.24|261.04|261.83|260.63|262.33|261.13|261.72|260.52|263
1582261800000|2020-02-21 05:10:00|261.82|260.62|261.42|260.22|261.89|260.69|261.01|259.81|297
1582262100000|2020-02-21 05:15:00|261.43|260.23|261.43|260.23|261.61|260.41|261.1|259.9|505
1582262400000|2020-02-21 05:20:00|261.42|260.22|262.35|261.15|262.36|261.16|261.35|260.15|382
1582262700000|2020-02-21 05:25:00|262.34|261.14|262.86|261.66|263.36|262.16|262.31|261.11|323
1582263000000|2020-02-21 05:30:00|262.85|261.65|261.26|260.06|262.93|261.73|261.15|259.95|539
1582263300000|2020-02-21 05:35:00|261.29|260.09|261.57|260.37|261.8|260.6|261.19|259.99|192
1582263600000|2020-02-21 05:40:00|261.58|260.38|261.49|260.29|261.58|260.38|261.17|259.97|280
1582263900000|2020-02-21 05:45:00|261.48|260.28|261.64|260.44|261.69|260.49|261.11|259.91|302
1582264200000|2020-02-21 05:50:00|261.67|260.47|262.08|260.88|262.41|261.21|261.63|260.43|306
1582264500000|2020-02-21 05:55:00|262.09|260.89|262.11|260.91|262.36|261.16|261.88|260.68|361
1582264800000|2020-02-21 06:00:00|262.12|260.92|261.42|260.22|262.12|260.92|261.31|260.11|325
1582265100000|2020-02-21 06:05:00|261.41|260.21|261.64|260.44|261.88|260.68|261.33|260.13|419
1582265400000|2020-02-21 06:10:00|261.63|260.43|262.33|261.13|262.4|261.2|261.55|260.35|272
1582265700000|2020-02-21 06:15:00|262.34|261.14|262.22|261.02|262.76|261.56|262.21|261.01|378
1582266000000|2020-02-21 06:20:00|262.2|261|262.49|261.29|262.82|261.62|262.09|260.89|287
1582266300000|2020-02-21 06:25:00|262.48|261.28|262.67|261.47|262.73|261.53|262.11|260.91|267
1582266600000|2020-02-21 06:30:00|262.69|261.49|262.46|261.26|262.88|261.68|262.38|261.18|347
1582266900000|2020-02-21 06:35:00|262.45|261.25|262.19|260.99|262.75|261.55|262.17|260.97|221
1582267200000|2020-02-21 06:40:00|262.17|260.97|261.8|260.6|262.29|261.09|261.73|260.53|312
1582267500000|2020-02-21 06:45:00|261.79|260.59|262.09|260.89|262.12|260.92|261.74|260.54|259
1582267800000|2020-02-21 06:50:00|262.1|260.9|262.03|260.83|262.44|261.24|261.83|260.63|272
1582268100000|2020-02-21 06:55:00|262.01|260.81|261.68|260.48|262.15|260.95|261.66|260.46|213
1582268400000|2020-02-21 07:00:00|261.67|260.47|261.11|259.91|261.81|260.61|261.11|259.91|220
1582268700000|2020-02-21 07:05:00|261.13|259.93|261.38|260.18|261.38|260.18|260.84|259.64|364
1582269000000|2020-02-21 07:10:00|261.37|260.17|260.12|258.92|261.39|260.19|260|258.8|274
1582269300000|2020-02-21 07:15:00|260.11|258.91|261.05|259.85|261.09|259.89|260.06|258.86|250
1582269600000|2020-02-21 07:20:00|261.06|259.86|261.2|260|261.3|260.1|260.97|259.77|179
1582269900000|2020-02-21 07:25:00|261.17|259.97|261.41|260.21|261.46|260.26|260.86|259.66|204
1582270200000|2020-02-21 07:30:00|261.44|260.24|261.58|260.38|262.06|260.86|261.42|260.22|321
1582270500000|2020-02-21 07:35:00|261.55|260.35|261.8|260.6|261.82|260.62|261.07|259.87|203
1582270800000|2020-02-21 07:40:00|261.82|260.62|262.05|260.85|262.18|260.98|261.75|260.55|211
1582271100000|2020-02-21 07:45:00|262.06|260.86|261.77|260.57|262.06|260.86|261.54|260.34|221
1582271400000|2020-02-21 07:50:00|261.76|260.56|261.17|259.97|261.77|260.57|261.1|259.9|266
1582271700000|2020-02-21 07:55:00|261.16|259.96|261.09|259.89|261.69|260.49|261.05|259.85|266
1582272000000|2020-02-21 08:00:00|261.08|259.88|261.82|260.62|261.83|260.63|261.07|259.87|188
1582272300000|2020-02-21 08:05:00|261.84|260.64|261.58|260.38|262.15|260.95|261.53|260.33|241
1582272600000|2020-02-21 08:10:00|261.57|260.37|261.38|260.18|261.73|260.53|261.19|259.99|211
1582272900000|2020-02-21 08:15:00|261.39|260.19|261.16|259.96|261.49|260.29|260.94|259.74|323
1582273200000|2020-02-21 08:20:00|261.17|259.97|260.28|259.08|261.18|259.98|260.1|258.9|371
1582273500000|2020-02-21 08:25:00|260.29|259.09|260.18|258.98|260.55|259.35|259.98|258.78|278
1582273800000|2020-02-21 08:30:00|260.15|258.95|259.43|258.23|260.18|258.98|258.85|257.65|527
1582274100000|2020-02-21 08:35:00|259.44|258.24|258.87|257.67|259.5|258.3|258.8|257.6|352
1582274400000|2020-02-21 08:40:00|258.86|257.66|258.99|257.79|259.72|258.52|258.8|257.6|307
1582274700000|2020-02-21 08:45:00|259.02|257.82|259.47|258.27|259.51|258.31|258.75|257.55|346
1582275000000|2020-02-21 08:50:00|259.46|258.26|259.57|258.37|259.84|258.64|259.46|258.26|247
1582275300000|2020-02-21 08:55:00|259.59|258.39|259.65|258.45|260.12|258.92|259.57|258.37|229
1582275600000|2020-02-21 09:00:00|259.64|258.44|259.03|257.83|259.66|258.46|259.03|257.83|269
1582275900000|2020-02-21 09:05:00|259|257.8|259.16|257.96|259.32|258.12|258.75|257.55|330
1582276200000|2020-02-21 09:10:00|259.15|257.95|259.4|258.2|259.4|258.2|259.03|257.83|157
1582276500000|2020-02-21 09:15:00|259.41|258.21|259.23|258.03|259.43|258.23|259.21|258.01|193
1582276800000|2020-02-21 09:20:00|259.21|258.01|258.81|257.61|259.24|258.04|258.6|257.4|235
1582277100000|2020-02-21 09:25:00|258.76|257.56|258.98|257.78|259.17|257.97|258.7|257.5|156
1582277400000|2020-02-21 09:30:00|259.01|257.81|259.46|258.26|259.58|258.38|258.94|257.74|205
1582277700000|2020-02-21 09:35:00|259.47|258.27|259.49|258.29|259.81|258.61|259.14|257.94|253
1582278000000|2020-02-21 09:40:00|259.5|258.3|259.68|258.48|259.9|258.7|259.47|258.27|249
1582278300000|2020-02-21 09:45:00|259.66|258.46|260.15|258.95|260.27|259.07|259.48|258.28|270
1582278600000|2020-02-21 09:50:00|260.11|258.91|261.44|260.24|261.47|260.27|260.11|258.91|465
1582278900000|2020-02-21 09:55:00|261.43|260.23|261.56|260.36|261.7|260.5|261.04|259.84|312
1582279200000|2020-02-21 10:00:00|261.54|260.34|261.57|260.37|261.58|260.38|260.99|259.79|318
1582279500000|2020-02-21 10:05:00|261.58|260.38|261.34|260.14|261.77|260.57|261.09|259.89|365
1582279800000|2020-02-21 10:10:00|261.36|260.16|260.6|259.4|261.38|260.18|260.57|259.37|356
1582280100000|2020-02-21 10:15:00|260.61|259.41|261.04|259.84|261.08|259.88|260.58|259.38|283
1582280400000|2020-02-21 10:20:00|261.05|259.85|261.01|259.81|261.41|260.21|261.01|259.81|271
1582280700000|2020-02-21 10:25:00|261|259.8|260.64|259.44|261.05|259.85|260.62|259.42|163
1582281000000|2020-02-21 10:30:00|260.69|259.49|261.43|260.23|261.43|260.23|260.64|259.44|188
1582281300000|2020-02-21 10:35:00|261.41|260.21|261.29|260.09|261.54|260.34|261.2|260|133
1582281600000|2020-02-21 10:40:00|261.26|260.06|261.13|259.93|261.3|260.1|261.01|259.81|158
1582281900000|2020-02-21 10:45:00|261.12|259.92|262.27|261.07|262.31|261.11|261.1|259.9|156
1582282200000|2020-02-21 10:50:00|262.26|261.06|262.33|261.13|262.55|261.35|262.14|260.94|276
1582282500000|2020-02-21 10:55:00|262.34|261.14|261.63|260.43|262.65|261.45|261.62|260.42|298
1582282800000|2020-02-21 11:00:00|261.62|260.42|262.16|260.96|262.45|261.25|261.53|260.33|350
1582283100000|2020-02-21 11:05:00|262.15|260.95|263.16|261.96|263.21|262.01|262.12|260.92|395
1582283400000|2020-02-21 11:10:00|263.1|261.9|264.15|262.95|264.18|262.98|263.08|261.88|448
1582283700000|2020-02-21 11:15:00|264.16|262.96|263.46|262.26|264.17|262.97|263.12|261.92|375
1582284000000|2020-02-21 11:20:00|263.47|262.27|263.3|262.1|263.5|262.3|263.05|261.85|319
1582284300000|2020-02-21 11:25:00|263.31|262.11|264.09|262.89|264.09|262.89|263.19|261.99|284
1582284600000|2020-02-21 11:30:00|264.1|262.9|263.79|262.59|264.16|262.96|263.49|262.29|376
1582284900000|2020-02-21 11:35:00|263.77|262.57|263.62|262.42|263.84|262.64|263.57|262.37|123
1582285200000|2020-02-21 11:40:00|263.61|262.41|263.82|262.62|263.83|262.63|263.48|262.28|210
1582285500000|2020-02-21 11:45:00|263.83|262.63|263.12|261.92|263.86|262.66|263|261.8|313
1582285800000|2020-02-21 11:50:00|263.11|261.91|262.7|261.5|263.11|261.91|262.67|261.47|185
1582286100000|2020-02-21 11:55:00|262.67|261.47|262.86|261.66|263.48|262.28|262.65|261.45|347
1582286400000|2020-02-21 12:00:00|262.87|261.67|263.8|262.6|263.81|262.61|262.73|261.53|348
1582286700000|2020-02-21 12:05:00|263.78|262.58|264.4|263.2|264.86|263.66|263.78|262.58|481
1582287000000|2020-02-21 12:10:00|264.39|263.19|263.98|262.78|264.46|263.26|263.97|262.77|391
1582287300000|2020-02-21 12:15:00|263.99|262.79|265.11|263.91|265.74|264.54|263.99|262.79|412
1582287600000|2020-02-21 12:20:00|265.12|263.92|265.35|264.15|265.46|264.26|264.93|263.73|282
1582287900000|2020-02-21 12:25:00|265.36|264.16|266.45|265.25|266.56|265.36|265.27|264.07|429
1582288200000|2020-02-21 12:30:00|266.44|265.24|266.01|264.81|266.58|265.38|265.74|264.54|384
1582288500000|2020-02-21 12:35:00|266|264.8|266.12|264.92|266.54|265.34|265.74|264.54|315
1582288800000|2020-02-21 12:40:00|266.1|264.9|266.8|265.6|267.44|266.24|266.08|264.88|391
1582289100000|2020-02-21 12:45:00|266.78|265.58|265.88|264.68|266.9|265.7|265.88|264.68|346
1582289400000|2020-02-21 12:50:00|265.85|264.65|267.14|265.94|267.38|266.18|265.84|264.64|315
1582289700000|2020-02-21 12:55:00|267.17|265.97|266.97|265.77|267.24|266.04|266.79|265.59|257
1582290000000|2020-02-21 13:00:00|266.98|265.78|266.08|264.88|267.02|265.82|266.03|264.83|341
1582290300000|2020-02-21 13:05:00|266.09|264.89|265.28|264.08|266.84|265.64|265.26|264.06|375
1582290600000|2020-02-21 13:10:00|265.29|264.09|265.16|263.96|265.61|264.41|265.05|263.85|453
1582290900000|2020-02-21 13:15:00|265.17|263.97|265.7|264.5|266.14|264.94|265.16|263.96|292
1582291200000|2020-02-21 13:20:00|265.62|264.42|265.17|263.97|265.84|264.64|265.07|263.87|279
1582291500000|2020-02-21 13:25:00|265.16|263.96|265.56|264.36|265.59|264.39|265.14|263.94|219
1582291800000|2020-02-21 13:30:00|265.57|264.37|264.85|263.65|265.68|264.48|264.84|263.64|318
1582292100000|2020-02-21 13:35:00|264.83|263.63|264.61|263.41|264.88|263.68|264.32|263.12|335
1582292400000|2020-02-21 13:40:00|264.62|263.42|265.92|264.72|266.01|264.81|264.61|263.41|409
1582292700000|2020-02-21 13:45:00|265.91|264.71|266.04|264.84|266.08|264.88|265.54|264.34|404
1582293000000|2020-02-21 13:50:00|266.03|264.83|265.49|264.29|266.07|264.87|265.4|264.2|280
1582293300000|2020-02-21 13:55:00|265.5|264.3|266.02|264.82|266.09|264.89|265.5|264.3|263
1582293600000|2020-02-21 14:00:00|266.04|264.84|266.77|265.57|266.77|265.57|266.03|264.83|280
1582293900000|2020-02-21 14:05:00|266.74|265.54|265.31|264.11|266.76|265.56|265.22|264.02|354
1582294200000|2020-02-21 14:10:00|265.32|264.12|265.31|264.11|265.55|264.35|265.11|263.91|300
1582294500000|2020-02-21 14:15:00|265.29|264.09|265.3|264.1|265.77|264.57|264.99|263.79|385
1582294800000|2020-02-21 14:20:00|265.29|264.09|265.54|264.34|265.94|264.74|265.24|264.04|296
1582295100000|2020-02-21 14:25:00|265.53|264.33|265.12|263.92|265.6|264.4|264.82|263.62|298
1582295400000|2020-02-21 14:30:00|265.1|263.9|264.98|263.78|265.53|264.33|264.97|263.77|282
1582295700000|2020-02-21 14:35:00|264.97|263.77|264.44|263.24|265.67|264.47|264.36|263.16|310
1582296000000|2020-02-21 14:40:00|264.45|263.25|264.98|263.78|264.99|263.79|264.44|263.24|309
1582296300000|2020-02-21 14:45:00|264.97|263.77|264.37|263.17|264.99|263.79|264.37|263.17|219
1582296600000|2020-02-21 14:50:00|264.35|263.15|264.03|262.83|264.52|263.32|263.36|262.16|416
1582296900000|2020-02-21 14:55:00|264.02|262.82|263.51|262.31|264.12|262.92|263.32|262.12|455
1582297200000|2020-02-21 15:00:00|263.53|262.33|263.99|262.79|264.29|263.09|263.52|262.32|323
1582297500000|2020-02-21 15:05:00|263.97|262.77|263.05|261.85|263.99|262.79|262.98|261.78|366
1582297800000|2020-02-21 15:10:00|263.06|261.86|264.17|262.97|264.17|262.97|263.05|261.85|278
1582298100000|2020-02-21 15:15:00|264.18|262.98|264.25|263.05|264.26|263.06|263.86|262.66|249
1582298400000|2020-02-21 15:20:00|264.26|263.06|264.5|263.3|264.77|263.57|264.25|263.05|215
1582298700000|2020-02-21 15:25:00|264.49|263.29|264.44|263.24|264.96|263.76|264.39|263.19|277
1582299000000|2020-02-21 15:30:00|264.43|263.23|264.93|263.73|265.02|263.82|264.36|263.16|208
1582299300000|2020-02-21 15:35:00|264.94|263.74|265.48|264.28|265.88|264.68|264.91|263.71|389
1582299600000|2020-02-21 15:40:00|265.46|264.26|265.78|264.58|265.9|264.7|265.3|264.1|374
1582299900000|2020-02-21 15:45:00|265.79|264.59|265.54|264.34|266.37|265.17|265.44|264.24|434
1582300200000|2020-02-21 15:50:00|265.52|264.32|265.76|264.56|266.5|265.3|265.52|264.32|327
1582300500000|2020-02-21 15:55:00|265.71|264.51|266.2|265|266.31|265.11|265.66|264.46|315
1582300800000|2020-02-21 16:00:00|266.21|265.01|265.9|264.7|266.79|265.59|265.23|264.03|401
1582301100000|2020-02-21 16:05:00|265.91|264.71|265.99|264.79|266.59|265.39|265.71|264.51|269
1582301400000|2020-02-21 16:10:00|266|264.8|264.8|263.6|266.08|264.88|264.67|263.47|303
1582301700000|2020-02-21 16:15:00|264.81|263.61|264.22|263.02|265.37|264.17|263.99|262.79|396
1582302000000|2020-02-21 16:20:00|264.23|263.03|265.1|263.9|265.28|264.08|264.22|263.02|330
1582302300000|2020-02-21 16:25:00|265.11|263.91|264.89|263.69|265.41|264.21|264.49|263.29|374
1582302600000|2020-02-21 16:30:00|264.88|263.68|264.9|263.7|265.55|264.35|264.69|263.49|407
1582302900000|2020-02-21 16:35:00|264.89|263.69|265.65|264.45|265.68|264.48|264.84|263.64|194
1582303200000|2020-02-21 16:40:00|265.67|264.47|268.62|267.42|268.62|267.42|265.67|264.47|599
1582303500000|2020-02-21 16:45:00|268.63|267.43|268.07|266.87|269.02|267.82|267.75|266.55|547
1582303800000|2020-02-21 16:50:00|268.11|266.91|268.21|267.01|268.6|267.4|267.7|266.5|320
1582304100000|2020-02-21 16:55:00|268.22|267.02|268.07|266.87|268.22|267.02|267.84|266.64|359
1582304400000|2020-02-21 17:00:00|268.06|266.86|267.74|266.54|268.18|266.98|267.44|266.24|252
1582304700000|2020-02-21 17:05:00|267.73|266.53|268.41|267.21|268.43|267.23|267.38|266.18|377
1582305000000|2020-02-21 17:10:00|268.4|267.2|268.33|267.13|269.01|267.81|268.33|267.13|389
1582305300000|2020-02-21 17:15:00|268.36|267.16|268.41|267.21|268.41|267.21|267.76|266.56|264
1582305600000|2020-02-21 17:20:00|268.42|267.22|268.35|267.15|268.46|267.26|267.86|266.66|276
1582305900000|2020-02-21 17:25:00|268.34|267.14|268.11|266.91|268.46|267.26|267.98|266.78|225
1582306200000|2020-02-21 17:30:00|268.1|266.9|268.03|266.83|268.12|266.92|267.41|266.21|309
1582306500000|2020-02-21 17:35:00|268.04|266.84|267.39|266.19|268.34|267.14|267.3|266.1|353
1582306800000|2020-02-21 17:40:00|267.38|266.18|266.93|265.73|267.57|266.37|266.52|265.32|388
1582307100000|2020-02-21 17:45:00|266.91|265.71|266.99|265.79|266.99|265.79|266.42|265.22|250
1582307400000|2020-02-21 17:50:00|267.02|265.82|266.31|265.11|267.24|266.04|266.31|265.11|334
1582307700000|2020-02-21 17:55:00|266.33|265.13|266.61|265.41|266.62|265.42|265.96|264.76|182
1582308000000|2020-02-21 18:00:00|266.6|265.4|267.04|265.84|267.43|266.23|266.25|265.05|324
1582308300000|2020-02-21 18:05:00|267.02|265.82|267.26|266.06|267.28|266.08|266.67|265.47|319
1582308600000|2020-02-21 18:10:00|267.27|266.07|267.29|266.09|267.66|266.46|267.21|266.01|203
1582308900000|2020-02-21 18:15:00|267.3|266.1|267.39|266.19|267.56|266.36|267.29|266.09|131
1582309200000|2020-02-21 18:20:00|267.4|266.2|266.66|265.46|267.4|266.2|266.63|265.43|115
1582309500000|2020-02-21 18:25:00|266.68|265.48|267.54|266.34|267.56|266.36|266.68|265.48|268
1582309800000|2020-02-21 18:30:00|267.55|266.35|266.96|265.76|267.69|266.49|266.92|265.72|171
1582310100000|2020-02-21 18:35:00|266.97|265.77|267.24|266.04|267.53|266.33|266.77|265.57|229
1582310400000|2020-02-21 18:40:00|267.25|266.05|266.78|265.58|267.47|266.27|266.64|265.44|225
1582310700000|2020-02-21 18:45:00|266.79|265.59|267.19|265.99|267.78|266.58|266.79|265.59|314
1582311000000|2020-02-21 18:50:00|267.18|265.98|267.39|266.19|267.48|266.28|267|265.8|192
1582311300000|2020-02-21 18:55:00|267.4|266.2|266.73|265.53|267.46|266.26|266.73|265.53|187
1582311600000|2020-02-21 19:00:00|266.75|265.55|267.36|266.16|267.4|266.2|266.46|265.26|304
1582311900000|2020-02-21 19:05:00|267.35|266.15|267.17|265.97|267.35|266.15|267.09|265.89|137
1582312200000|2020-02-21 19:10:00|267.16|265.96|266.73|265.53|267.16|265.96|266.67|265.47|169
1582312500000|2020-02-21 19:15:00|266.74|265.54|266.53|265.33|266.93|265.73|266.53|265.33|195
1582312800000|2020-02-21 19:20:00|266.51|265.31|265.1|263.9|266.52|265.32|264.84|263.64|375
1582313100000|2020-02-21 19:25:00|265.09|263.89|264.98|263.78|265.54|264.34|264.95|263.75|343
1582313400000|2020-02-21 19:30:00|265|263.8|264.69|263.49|265.94|264.74|264.54|263.34|386
1582313700000|2020-02-21 19:35:00|264.67|263.47|264.38|263.18|265.02|263.82|264.38|263.18|320
1582314000000|2020-02-21 19:40:00|264.37|263.17|264.71|263.51|264.73|263.53|263.75|262.55|426
1582314300000|2020-02-21 19:45:00|264.73|263.53|264.61|263.41|265.09|263.89|264.42|263.22|256
1582314600000|2020-02-21 19:50:00|264.6|263.4|264.51|263.31|264.79|263.59|264.32|263.12|216
1582314900000|2020-02-21 19:55:00|264.5|263.3|264.78|263.58|264.87|263.67|264.1|262.9|201
1582315200000|2020-02-21 20:00:00|264.75|263.55|262.32|261.12|264.98|263.78|261.21|260.01|753
1582315500000|2020-02-21 20:05:00|262.26|261.06|264.19|262.99|264.23|263.03|262.12|260.92|746
1582315800000|2020-02-21 20:10:00|264.11|262.91|263.83|262.63|264.59|263.39|263.71|262.51|572
1582316100000|2020-02-21 20:15:00|263.82|262.62|263.47|262.27|264.2|263|263.44|262.24|316
1582316400000|2020-02-21 20:20:00|263.48|262.28|262.89|261.69|263.48|262.28|262.28|261.08|607
1582316700000|2020-02-21 20:25:00|262.88|261.68|263.72|262.52|263.94|262.74|262.47|261.27|443
1582317000000|2020-02-21 20:30:00|263.71|262.51|263.64|262.44|264.17|262.97|263.49|262.29|424
1582317300000|2020-02-21 20:35:00|263.65|262.45|263.77|262.57|263.97|262.77|263.11|261.91|327
1582317600000|2020-02-21 20:40:00|263.78|262.58|264.54|263.34|264.63|263.43|263.75|262.55|423
1582317900000|2020-02-21 20:45:00|264.53|263.33|265.63|264.43|266.32|265.12|264.46|263.26|455
1582318200000|2020-02-21 20:50:00|265.61|264.41|265.64|264.44|265.97|264.77|265.14|263.94|270
1582318500000|2020-02-21 20:55:00|265.65|264.45|264.88|263.68|266.12|264.92|264.87|263.67|330
1582318800000|2020-02-21 21:00:00|264.89|263.69|264.81|263.61|264.93|263.73|264.16|262.96|380
1582319100000|2020-02-21 21:05:00|264.82|263.62|263.82|262.62|265.09|263.89|263.81|262.61|306
1582319400000|2020-02-21 21:10:00|263.83|262.63|264.18|262.98|265.07|263.87|263.83|262.63|360
1582319700000|2020-02-21 21:15:00|264.17|262.97|264.37|263.17|264.59|263.39|264.17|262.97|342
1582320000000|2020-02-21 21:20:00|264.39|263.19|264.54|263.34|264.68|263.48|264.07|262.87|298
1582320300000|2020-02-21 21:25:00|264.55|263.35|264.66|263.46|265.02|263.82|264.52|263.32|264
1582320600000|2020-02-21 21:30:00|264.65|263.45|263.67|262.47|264.7|263.5|263.59|262.39|251
1582320900000|2020-02-21 21:35:00|263.68|262.48|264.01|262.81|264.58|263.38|263.62|262.42|366
1582321200000|2020-02-21 21:40:00|264.02|262.82|263.72|262.52|264.02|262.82|263.39|262.19|303
1582321500000|2020-02-21 21:45:00|263.71|262.51|263.26|262.06|263.71|262.51|262.97|261.77|193
1582321800000|2020-02-21 21:50:00|263.27|262.07|263.49|262.29|263.49|262.29|262.86|261.66|122
1582322100000|2020-02-21 21:55:00|263.5|262.3|263.57|262.37|263.6|262.4|263.29|262.09|136
1582344000000|2020-02-22 04:00:00|263.35|262.15|263.09|261.89|263.36|262.16|262.79|261.59|239
1582344300000|2020-02-22 04:05:00|263.1|261.9|263.33|262.13|263.37|262.17|262.9|261.7|169
1582344600000|2020-02-22 04:10:00|263.31|262.11|262.62|261.42|263.31|262.11|262.53|261.33|165
1582344900000|2020-02-22 04:15:00|262.6|261.4|262.6|261.4|262.98|261.78|262.54|261.34|222
1582345200000|2020-02-22 04:20:00|262.57|261.37|262.88|261.68|262.89|261.69|262.4|261.2|113
1582345500000|2020-02-22 04:25:00|262.87|261.67|261.93|260.73|262.91|261.71|261.43|260.23|369
1582345800000|2020-02-22 04:30:00|261.94|260.74|261.69|260.49|262.1|260.9|261.62|260.42|197
1582346100000|2020-02-22 04:35:00|261.67|260.47|261.88|260.68|262|260.8|261.55|260.35|228
1582346400000|2020-02-22 04:40:00|261.9|260.7|262.38|261.18|262.46|261.26|261.89|260.69|472
1582346700000|2020-02-22 04:45:00|262.34|261.14|261.94|260.74|262.42|261.22|261.83|260.63|375
1582347000000|2020-02-22 04:50:00|261.93|260.73|261.8|260.6|261.95|260.75|261.45|260.25|321
1582347300000|2020-02-22 04:55:00|261.79|260.59|261.81|260.61|262.14|260.94|261.78|260.58|236
1582347600000|2020-02-22 05:00:00|261.8|260.6|261.87|260.67|261.92|260.72|261.48|260.28|260
1582347900000|2020-02-22 05:05:00|261.88|260.68|262.5|261.3|262.57|261.37|261.87|260.67|338
1582348200000|2020-02-22 05:10:00|262.49|261.29|263.22|262.02|263.74|262.54|262.49|261.29|460
1582348500000|2020-02-22 05:15:00|263.2|262|263.17|261.97|263.53|262.33|262.96|261.76|291
1582348800000|2020-02-22 05:20:00|263.16|261.96|262.85|261.65|263.42|262.22|262.68|261.48|231
1582349100000|2020-02-22 05:25:00|262.86|261.66|262.52|261.32|262.9|261.7|262.49|261.29|187
1582349400000|2020-02-22 05:30:00|262.49|261.29|262.7|261.5|263.03|261.83|262.49|261.29|269
1582349700000|2020-02-22 05:35:00|262.71|261.51|262.56|261.36|262.75|261.55|262.27|261.07|199
1582350000000|2020-02-22 05:40:00|262.58|261.38|261.88|260.68|262.64|261.44|261.88|260.68|258
1582350300000|2020-02-22 05:45:00|261.9|260.7|261.35|260.15|261.94|260.74|261|259.8|627
1582350600000|2020-02-22 05:50:00|261.34|260.14|261.52|260.32|261.93|260.73|261.32|260.12|321
1582350900000|2020-02-22 05:55:00|261.53|260.33|261.49|260.29|261.58|260.38|261.06|259.86|313
1582351200000|2020-02-22 06:00:00|261.48|260.28|260.32|259.12|261.51|260.31|259.8|258.6|365
1582351500000|2020-02-22 06:05:00|260.31|259.11|258.44|257.24|260.45|259.25|257.43|256.23|628
1582351800000|2020-02-22 06:10:00|258.43|257.23|259.08|257.88|259.42|258.22|258.3|257.1|603
1582352100000|2020-02-22 06:15:00|259.1|257.9|259.12|257.92|259.44|258.24|258.39|257.19|589
1582352400000|2020-02-22 06:20:00|259.11|257.91|259|257.8|259.67|258.47|258.87|257.67|423
1582352700000|2020-02-22 06:25:00|258.99|257.79|259.39|258.19|259.69|258.49|258.97|257.77|338
1582353000000|2020-02-22 06:30:00|259.38|258.18|259.9|258.7|260.09|258.89|259.33|258.13|288
1582353300000|2020-02-22 06:35:00|259.89|258.69|260.16|258.96|260.22|259.02|259.55|258.35|235
1582353600000|2020-02-22 06:40:00|260.17|258.97|259.71|258.51|260.32|259.12|259.64|258.44|336
1582353900000|2020-02-22 06:45:00|259.75|258.55|260.24|259.04|260.34|259.14|259.68|258.48|217
1582354200000|2020-02-22 06:50:00|260.25|259.05|259.32|258.12|260.31|259.11|259.32|258.12|234
1582354500000|2020-02-22 06:55:00|259.34|258.14|258.99|257.79|259.85|258.65|258.98|257.78|386
1582354800000|2020-02-22 07:00:00|258.97|257.77|258.24|257.04|258.98|257.78|257.82|256.62|475
1582355100000|2020-02-22 07:05:00|258.23|257.03|259.85|258.65|259.86|258.66|258.2|257|426
1582355400000|2020-02-22 07:10:00|259.87|258.67|259.34|258.14|259.93|258.73|259.34|258.14|342
1582355700000|2020-02-22 07:15:00|259.33|258.13|259.23|258.03|259.34|258.14|258.93|257.73|227
1582356000000|2020-02-22 07:20:00|259.26|258.06|260.3|259.1|260.33|259.13|259.26|258.06|354
1582356300000|2020-02-22 07:25:00|260.34|259.14|260.33|259.13|260.67|259.47|260.11|258.91|272
1582356600000|2020-02-22 07:30:00|260.32|259.12|260.43|259.23|260.56|259.36|260.17|258.97|184
1582356900000|2020-02-22 07:35:00|260.42|259.22|260.01|258.81|260.5|259.3|259.62|258.42|187
1582357200000|2020-02-22 07:40:00|260.02|258.82|259.87|258.67|260.61|259.41|259.85|258.65|189
1582357500000|2020-02-22 07:45:00|259.89|258.69|259.62|258.42|259.89|258.69|259.37|258.17|214
1582357800000|2020-02-22 07:50:00|259.63|258.43|259.82|258.62|259.92|258.72|259.57|258.37|112
1582358100000|2020-02-22 07:55:00|259.81|258.61|259.48|258.28|259.87|258.67|259.45|258.25|296
1582358400000|2020-02-22 08:00:00|259.49|258.29|259.72|258.52|260.07|258.87|259.02|257.82|370
1582358700000|2020-02-22 08:05:00|259.7|258.5|259.51|258.31|259.76|258.56|259.05|257.85|324
1582359000000|2020-02-22 08:10:00|259.57|258.37|259.62|258.42|260.08|258.88|259.52|258.32|253
1582359300000|2020-02-22 08:15:00|259.61|258.41|258.98|257.78|259.64|258.44|258.91|257.71|239
1582359600000|2020-02-22 08:20:00|258.99|257.79|259.73|258.53|259.73|258.53|258.99|257.79|181
1582359900000|2020-02-22 08:25:00|259.75|258.55|260.84|259.64|260.93|259.73|259.69|258.49|361
1582360200000|2020-02-22 08:30:00|260.83|259.63|261.39|260.19|261.6|260.4|260.83|259.63|486
1582360500000|2020-02-22 08:35:00|261.28|260.08|261.42|260.22|261.93|260.73|261.22|260.02|341
1582360800000|2020-02-22 08:40:00|261.41|260.21|261.55|260.35|261.56|260.36|261.17|259.97|181
1582361100000|2020-02-22 08:45:00|261.56|260.36|261.29|260.09|261.69|260.49|261.25|260.05|171
1582361400000|2020-02-22 08:50:00|261.26|260.06|261.02|259.82|261.26|260.06|260.91|259.71|254
1582361700000|2020-02-22 08:55:00|261|259.8|261.14|259.94|261.14|259.94|260.53|259.33|212
1582362000000|2020-02-22 09:00:00|261.15|259.95|260.2|259|261.17|259.97|260.15|258.95|288
1582362300000|2020-02-22 09:05:00|260.21|259.01|259.92|258.72|260.59|259.39|259.88|258.68|238
1582362600000|2020-02-22 09:10:00|259.89|258.69|259.91|258.71|260.08|258.88|259.48|258.28|208
1582362900000|2020-02-22 09:15:00|259.9|258.7|259.97|258.77|260.03|258.83|259.49|258.29|195
1582363200000|2020-02-22 09:20:00|259.99|258.79|259.47|258.27|260|258.8|259.44|258.24|165
1582363500000|2020-02-22 09:25:00|259.48|258.28|259.52|258.32|259.99|258.79|259.48|258.28|157
1582363800000|2020-02-22 09:30:00|259.54|258.34|259.15|257.95|259.93|258.73|259.09|257.89|242
1582364100000|2020-02-22 09:35:00|259.14|257.94|259.37|258.17|259.37|258.17|258.72|257.52|200
1582364400000|2020-02-22 09:40:00|259.43|258.23|259.99|258.79|260.25|259.05|259.43|258.23|353
1582364700000|2020-02-22 09:45:00|259.98|258.78|260.27|259.07|260.55|259.35|259.98|258.78|278
1582365000000|2020-02-22 09:50:00|260.25|259.05|259.61|258.41|260.25|259.05|259.43|258.23|165
1582365300000|2020-02-22 09:55:00|259.62|258.42|259.64|258.44|259.65|258.45|259.28|258.08|296
1582365600000|2020-02-22 10:00:00|259.63|258.43|259.86|258.66|259.93|258.73|259.6|258.4|106
1582365900000|2020-02-22 10:05:00|259.87|258.67|259.6|258.4|260|258.8|259.6|258.4|117
1582366200000|2020-02-22 10:10:00|259.61|258.41|259.73|258.53|259.81|258.61|259.59|258.39|184
1582366500000|2020-02-22 10:15:00|259.74|258.54|260.33|259.13|260.34|259.14|259.65|258.45|174
1582366800000|2020-02-22 10:20:00|260.32|259.12|259.97|258.77|260.33|259.13|259.97|258.77|160
1582367100000|2020-02-22 10:25:00|259.95|258.75|260.12|258.92|260.36|259.16|259.92|258.72|126
1582367400000|2020-02-22 10:30:00|260.11|258.91|260.42|259.22|260.48|259.28|260.03|258.83|184
1582367700000|2020-02-22 10:35:00|260.43|259.23|260.96|259.76|261.1|259.9|260.42|259.22|216
1582368000000|2020-02-22 10:40:00|260.98|259.78|261.11|259.91|261.15|259.95|260.89|259.69|136
1582368300000|2020-02-22 10:45:00|261.1|259.9|261.12|259.92|261.26|260.06|261.09|259.89|108
1582368600000|2020-02-22 10:50:00|261.13|259.93|260.75|259.55|261.13|259.93|260.75|259.55|59
1582368900000|2020-02-22 10:55:00|260.74|259.54|260.56|259.36|260.74|259.54|260.51|259.31|89
1582369200000|2020-02-22 11:00:00|260.59|259.39|261.21|260.01|261.21|260.01|260.55|259.35|197
1582369500000|2020-02-22 11:05:00|261.22|260.02|261.35|260.15|261.58|260.38|261.21|260.01|155
1582369800000|2020-02-22 11:10:00|261.36|260.16|261.05|259.85|261.45|260.25|260.9|259.7|209
1582370100000|2020-02-22 11:15:00|261.06|259.86|261.88|260.68|262.4|261.2|261.06|259.86|321
1582370400000|2020-02-22 11:20:00|261.87|260.67|262.06|260.86|262.31|261.11|261.8|260.6|166
1582370700000|2020-02-22 11:25:00|262.05|260.85|261.36|260.16|262.05|260.85|261.29|260.09|228
1582371000000|2020-02-22 11:30:00|261.34|260.14|261.85|260.65|262.03|260.83|261.34|260.14|203
1582371300000|2020-02-22 11:35:00|261.81|260.61|261.81|260.61|262|260.8|261.75|260.55|143
1582371600000|2020-02-22 11:40:00|261.8|260.6|261.82|260.62|261.89|260.69|261.56|260.36|149
1582371900000|2020-02-22 11:45:00|261.83|260.63|262.1|260.9|262.29|261.09|261.82|260.62|160
1582372200000|2020-02-22 11:50:00|262.09|260.89|262.3|261.1|262.31|261.11|262.01|260.81|115
1582372500000|2020-02-22 11:55:00|262.29|261.09|263.03|261.83|263.08|261.88|262.27|261.07|232
1582372800000|2020-02-22 12:00:00|263.02|261.82|263.36|262.16|263.4|262.2|262.63|261.43|247
1582373100000|2020-02-22 12:05:00|263.35|262.15|262.69|261.49|263.38|262.18|262.57|261.37|295
1582373400000|2020-02-22 12:10:00|262.7|261.5|263.69|262.49|263.86|262.66|262.7|261.5|295
1582373700000|2020-02-22 12:15:00|263.64|262.44|264.48|263.28|264.52|263.32|263.64|262.44|291
1582374000000|2020-02-22 12:20:00|264.49|263.29|264.63|263.43|265.41|264.21|264.39|263.19|454
1582374300000|2020-02-22 12:25:00|264.62|263.42|263.97|262.77|264.67|263.47|263.97|262.77|258
1582374600000|2020-02-22 12:30:00|263.96|262.76|264.64|263.44|264.73|263.53|263.91|262.71|267
1582374900000|2020-02-22 12:35:00|264.63|263.43|264.23|263.03|264.86|263.66|264.23|263.03|227
1582375200000|2020-02-22 12:40:00|264.29|263.09|264.37|263.17|264.39|263.19|263.79|262.59|213
1582375500000|2020-02-22 12:45:00|264.36|263.16|264.23|263.03|264.51|263.31|264.13|262.93|223
1582375800000|2020-02-22 12:50:00|264.24|263.04|263.64|262.44|264.36|263.16|263.5|262.3|280
1582376100000|2020-02-22 12:55:00|263.61|262.41|263.51|262.31|263.97|262.77|263.51|262.31|283
1582376400000|2020-02-22 13:00:00|263.49|262.29|263.28|262.08|263.52|262.32|263.04|261.84|204
1582376700000|2020-02-22 13:05:00|263.27|262.07|263.15|261.95|263.51|262.31|262.83|261.63|154
1582377000000|2020-02-22 13:10:00|263.14|261.94|263.2|262|263.47|262.27|263.05|261.85|215
1582377300000|2020-02-22 13:15:00|263.19|261.99|263.45|262.25|263.96|262.76|263.19|261.99|196
1582377600000|2020-02-22 13:20:00|263.44|262.24|263.58|262.38|263.8|262.6|263.41|262.21|191
1582377900000|2020-02-22 13:25:00|263.57|262.37|263.83|262.63|263.84|262.64|263.54|262.34|117
1582378200000|2020-02-22 13:30:00|263.84|262.64|264.17|262.97|264.18|262.98|263.72|262.52|109
1582378500000|2020-02-22 13:35:00|264.15|262.95|264.64|263.44|264.65|263.45|264.15|262.95|156
1582378800000|2020-02-22 13:40:00|264.63|263.43|264.24|263.04|264.65|263.45|264.05|262.85|130
1582379100000|2020-02-22 13:45:00|264.2|263|264.05|262.85|264.21|263.01|263.59|262.39|202
1582379400000|2020-02-22 13:50:00|264.07|262.87|263.19|261.99|264.17|262.97|263.18|261.98|209
1582379700000|2020-02-22 13:55:00|263.18|261.98|263.58|262.38|263.7|262.5|263.07|261.87|225
1582380000000|2020-02-22 14:00:00|263.57|262.37|263.79|262.59|264.35|263.15|263.53|262.33|328
1582380300000|2020-02-22 14:05:00|263.78|262.58|263.34|262.14|263.96|262.76|263.33|262.13|205
1582380600000|2020-02-22 14:10:00|263.31|262.11|262.92|261.72|263.43|262.23|262.91|261.71|158
1582380900000|2020-02-22 14:15:00|262.91|261.71|262.58|261.38|262.96|261.76|262.58|261.38|150
1582381200000|2020-02-22 14:20:00|262.57|261.37|262.86|261.66|262.88|261.68|262.53|261.33|122
1582381500000|2020-02-22 14:25:00|262.85|261.65|262.86|261.66|262.87|261.67|262.75|261.55|58
1582381800000|2020-02-22 14:30:00|262.84|261.64|262.56|261.36|262.85|261.65|262.51|261.31|61
1582382100000|2020-02-22 14:35:00|262.54|261.34|262.61|261.41|262.63|261.43|262.5|261.3|77
1582382400000|2020-02-22 14:40:00|262.63|261.43|263.02|261.82|263.26|262.06|262.63|261.43|167
1582382700000|2020-02-22 14:45:00|263.01|261.81|262.9|261.7|263.01|261.81|262.58|261.38|121
1582383000000|2020-02-22 14:50:00|262.92|261.72|262.75|261.55|262.99|261.79|262.57|261.37|155
1582383300000|2020-02-22 14:55:00|262.74|261.54|262.85|261.65|263.15|261.95|262.71|261.51|156
1582383600000|2020-02-22 15:00:00|262.86|261.66|262.69|261.49|263.16|261.96|262.69|261.49|157
1582383900000|2020-02-22 15:05:00|262.7|261.5|262.39|261.19|262.8|261.6|262.39|261.19|136
1582384200000|2020-02-22 15:10:00|262.4|261.2|261.74|260.54|262.4|261.2|261.58|260.38|252
1582384500000|2020-02-22 15:15:00|261.73|260.53|261.71|260.51|262.07|260.87|261.71|260.51|203
1582384800000|2020-02-22 15:20:00|261.7|260.5|261.71|260.51|261.83|260.63|261.6|260.4|145
1582385100000|2020-02-22 15:25:00|261.7|260.5|261.69|260.49|261.9|260.7|261.64|260.44|112
1582385400000|2020-02-22 15:30:00|261.66|260.46|261.12|259.92|261.66|260.46|260.92|259.72|271
1582385700000|2020-02-22 15:35:00|261.13|259.93|261.59|260.39|261.75|260.55|261.12|259.92|187
1582386000000|2020-02-22 15:40:00|261.61|260.41|262.49|261.29|262.62|261.42|261.6|260.4|273
1582386300000|2020-02-22 15:45:00|262.47|261.27|262.25|261.05|262.64|261.44|262.02|260.82|360
1582386600000|2020-02-22 15:50:00|262.26|261.06|262.19|260.99|262.4|261.2|262.07|260.87|205
1582386900000|2020-02-22 15:55:00|262.2|261|261.95|260.75|262.27|261.07|261.74|260.54|224
1582387200000|2020-02-22 16:00:00|261.94|260.74|261.52|260.32|262.54|261.34|261.51|260.31|320
1582387500000|2020-02-22 16:05:00|261.51|260.31|260.94|259.74|261.51|260.31|260.93|259.73|225
1582387800000|2020-02-22 16:10:00|260.93|259.73|261.06|259.86|261.37|260.17|260.74|259.54|260
1582388100000|2020-02-22 16:15:00|261.07|259.87|260.97|259.77|261.16|259.96|260.79|259.59|205
1582388400000|2020-02-22 16:20:00|260.96|259.76|260.48|259.28|261.17|259.97|260.36|259.16|190
1582388700000|2020-02-22 16:25:00|260.51|259.31|260.55|259.35|260.81|259.61|260.42|259.22|250
1582389000000|2020-02-22 16:30:00|260.56|259.36|260.33|259.13|260.87|259.67|260.33|259.13|153
1582389300000|2020-02-22 16:35:00|260.34|259.14|259.99|258.79|260.34|259.14|259.62|258.42|170
1582389600000|2020-02-22 16:40:00|259.98|258.78|259.73|258.53|260.38|259.18|259.73|258.53|248
1582389900000|2020-02-22 16:45:00|259.72|258.52|259.89|258.69|260.13|258.93|259.62|258.42|171
1582390200000|2020-02-22 16:50:00|259.9|258.7|261.47|260.27|261.6|260.4|259.85|258.65|378
1582390500000|2020-02-22 16:55:00|261.43|260.23|263.15|261.95|263.43|262.23|261.29|260.09|599
1582390800000|2020-02-22 17:00:00|263.14|261.94|263.56|262.36|264.74|263.54|263.08|261.88|673
1582391100000|2020-02-22 17:05:00|263.55|262.35|263.33|262.13|264.16|262.96|263.12|261.92|449
1582391400000|2020-02-22 17:10:00|263.32|262.12|263.25|262.05|263.8|262.6|263.01|261.81|294
1582391700000|2020-02-22 17:15:00|263.26|262.06|263.78|262.58|264.35|263.15|263.25|262.05|371
1582392000000|2020-02-22 17:20:00|263.84|262.64|262.74|261.54|263.84|262.64|262.63|261.43|354
1582392300000|2020-02-22 17:25:00|262.75|261.55|262.23|261.03|262.95|261.75|261.83|260.63|360
1582392600000|2020-02-22 17:30:00|262.22|261.02|262.53|261.33|262.98|261.78|261.34|260.14|491
1582392900000|2020-02-22 17:35:00|262.5|261.3|262.81|261.61|262.82|261.62|261.66|260.46|320
1582393200000|2020-02-22 17:40:00|262.82|261.62|262.91|261.71|262.95|261.75|262.23|261.03|355
1582393500000|2020-02-22 17:45:00|262.94|261.74|263.12|261.92|263.46|262.26|262.54|261.34|378
1582393800000|2020-02-22 17:50:00|263.11|261.91|263.27|262.07|263.41|262.21|262.64|261.44|226
1582394100000|2020-02-22 17:55:00|263.26|262.06|263.28|262.08|263.45|262.25|262.72|261.52|279
1582394400000|2020-02-22 18:00:00|263.27|262.07|262.6|261.4|263.27|262.07|262.53|261.33|210
1582394700000|2020-02-22 18:05:00|262.58|261.38|262.49|261.29|262.63|261.43|261.87|260.67|343
1582395000000|2020-02-22 18:10:00|262.5|261.3|262.31|261.11|262.53|261.33|262.14|260.94|208
1582395300000|2020-02-22 18:15:00|262.3|261.1|261.56|260.36|262.43|261.23|261.53|260.33|220
1582395600000|2020-02-22 18:20:00|261.54|260.34|261.16|259.96|261.97|260.77|261.02|259.82|390
1582395900000|2020-02-22 18:25:00|261.18|259.98|261.92|260.72|261.92|260.72|261.18|259.98|264
1582396200000|2020-02-22 18:30:00|261.93|260.73|261.81|260.61|261.93|260.73|261.18|259.98|210
1582396500000|2020-02-22 18:35:00|261.85|260.65|261.72|260.52|261.94|260.74|261.62|260.42|151
1582396800000|2020-02-22 18:40:00|261.65|260.45|261.8|260.6|261.83|260.63|261.51|260.31|109
1582397100000|2020-02-22 18:45:00|261.79|260.59|262.09|260.89|262.53|261.33|261.79|260.59|222
1582397400000|2020-02-22 18:50:00|262.1|260.9|263.05|261.85|263.08|261.88|262|260.8|197
1582397700000|2020-02-22 18:55:00|263.06|261.86|262.61|261.41|263.07|261.87|262.61|261.41|187
1582398000000|2020-02-22 19:00:00|262.62|261.42|262.88|261.68|263.1|261.9|262.61|261.41|202
1582398300000|2020-02-22 19:05:00|262.87|261.67|263.28|262.08|263.4|262.2|262.78|261.58|198
1582398600000|2020-02-22 19:10:00|263.27|262.07|263.03|261.83|263.42|262.22|262.82|261.62|159
1582398900000|2020-02-22 19:15:00|263.08|261.88|263.5|262.3|263.56|262.36|262.91|261.71|189
1582399200000|2020-02-22 19:20:00|263.49|262.29|263.53|262.33|263.55|262.35|263.07|261.87|156
1582399500000|2020-02-22 19:25:00|263.46|262.26|263.67|262.47|263.69|262.49|263.41|262.21|141
1582399800000|2020-02-22 19:30:00|263.65|262.45|262.94|261.74|263.71|262.51|262.93|261.73|237
1582400100000|2020-02-22 19:35:00|262.91|261.71|262.54|261.34|262.99|261.79|262.47|261.27|97
1582400400000|2020-02-22 19:40:00|262.51|261.31|262.48|261.28|262.92|261.72|262.34|261.14|152
1582400700000|2020-02-22 19:45:00|262.47|261.27|262.28|261.08|262.81|261.61|262.23|261.03|149
1582401000000|2020-02-22 19:50:00|262.29|261.09|262.32|261.12|262.46|261.26|261.94|260.74|218
1582401300000|2020-02-22 19:55:00|262.31|261.11|261.84|260.64|262.49|261.29|261.84|260.64|213
1582401600000|2020-02-22 20:00:00|261.83|260.63|262.87|261.67|262.95|261.75|261.82|260.62|323
1582401900000|2020-02-22 20:05:00|262.89|261.69|263.22|262.02|263.28|262.08|262.72|261.52|257
1582402200000|2020-02-22 20:10:00|263.19|261.99|263.59|262.39|263.7|262.5|263.15|261.95|267
1582402500000|2020-02-22 20:15:00|263.57|262.37|263.48|262.28|263.62|262.42|263.15|261.95|161
1582402800000|2020-02-22 20:20:00|263.46|262.26|263.84|262.64|263.87|262.67|263.46|262.26|151
1582403100000|2020-02-22 20:25:00|263.82|262.62|263.33|262.13|263.85|262.65|263.22|262.02|124
1582403400000|2020-02-22 20:30:00|263.34|262.14|263.29|262.09|263.51|262.31|263.19|261.99|137
1582403700000|2020-02-22 20:35:00|263.27|262.07|263.19|261.99|263.39|262.19|263.17|261.97|101
1582404000000|2020-02-22 20:40:00|263.2|262|262.62|261.42|263.2|262|262.23|261.03|227
1582404300000|2020-02-22 20:45:00|262.64|261.44|262.62|261.42|262.76|261.56|262.39|261.19|194
1582404600000|2020-02-22 20:50:00|262.59|261.39|262.53|261.33|262.71|261.51|262.45|261.25|179
1582404900000|2020-02-22 20:55:00|262.54|261.34|262.66|261.46|262.68|261.48|262.49|261.29|99
1582405200000|2020-02-22 21:00:00|262.68|261.48|263.28|262.08|263.28|262.08|262.67|261.47|212
1582405500000|2020-02-22 21:05:00|263.27|262.07|263.38|262.18|263.44|262.24|263.11|261.91|158
1582405800000|2020-02-22 21:10:00|263.39|262.19|263.35|262.15|263.61|262.41|263.32|262.12|62
1582406100000|2020-02-22 21:15:00|263.36|262.16|263.81|262.61|263.84|262.64|263.36|262.16|150
1582406400000|2020-02-22 21:20:00|263.82|262.62|263.69|262.49|263.85|262.65|263.63|262.43|99
1582406700000|2020-02-22 21:25:00|263.66|262.46|263.65|262.45|263.81|262.61|263.37|262.17|106
1582407000000|2020-02-22 21:30:00|263.64|262.44|263.76|262.56|263.93|262.73|263.62|262.42|152
1582407300000|2020-02-22 21:35:00|263.8|262.6|263.87|262.67|263.93|262.73|263.74|262.54|142
1582407600000|2020-02-22 21:40:00|263.85|262.65|263.76|262.56|263.87|262.67|263.71|262.51|79
1582407900000|2020-02-22 21:45:00|263.75|262.55|263.51|262.31|263.75|262.55|263.4|262.2|158
1582408200000|2020-02-22 21:50:00|263.5|262.3|263.39|262.19|263.52|262.32|263.23|262.03|187
1582408500000|2020-02-22 21:55:00|263.38|262.18|263.86|262.66|263.92|262.72|263.07|261.87|225
1582408800000|2020-02-22 22:00:00|263.87|262.67|263.25|262.05|263.98|262.78|262.84|261.64|278
1582409100000|2020-02-22 22:05:00|263.24|262.04|262.96|261.76|263.27|262.07|262.96|261.76|64
1582409400000|2020-02-22 22:10:00|262.97|261.77|262.85|261.65|262.97|261.77|262.48|261.28|118
1582409700000|2020-02-22 22:15:00|262.84|261.64|263.1|261.9|263.1|261.9|262.83|261.63|52
1582410000000|2020-02-22 22:20:00|263.09|261.89|263.13|261.93|263.17|261.97|263.04|261.84|77
1582410300000|2020-02-22 22:25:00|263.1|261.9|262.85|261.65|263.12|261.92|262.83|261.63|57
1582410600000|2020-02-22 22:30:00|262.84|261.64|262.58|261.38|262.85|261.65|262.58|261.38|43
1582410900000|2020-02-22 22:35:00|262.57|261.37|263.02|261.82|263.08|261.88|262.41|261.21|119
1582411200000|2020-02-22 22:40:00|263.01|261.81|263.2|262|263.27|262.07|263|261.8|66
1582411500000|2020-02-22 22:45:00|263.21|262.01|263.48|262.28|263.48|262.28|263.18|261.98|48
1582411800000|2020-02-22 22:50:00|263.49|262.29|262.83|261.63|263.57|262.37|262.82|261.62|131
1582412100000|2020-02-22 22:55:00|262.84|261.64|263.04|261.84|263.08|261.88|262.83|261.63|129
1582412400000|2020-02-22 23:00:00|263.03|261.83|262.4|261.2|263.04|261.84|262.4|261.2|141
1582412700000|2020-02-22 23:05:00|262.39|261.19|262.53|261.33|262.57|261.37|262.15|260.95|230
1582413000000|2020-02-22 23:10:00|262.55|261.35|262.54|261.34|262.69|261.49|262.01|260.81|303
1582413300000|2020-02-22 23:15:00|262.53|261.33|262.85|261.65|262.95|261.75|262.52|261.32|231
1582413600000|2020-02-22 23:20:00|262.86|261.66|262.34|261.14|262.86|261.66|262.33|261.13|123
1582413900000|2020-02-22 23:25:00|262.33|261.13|262.25|261.05|262.55|261.35|261.99|260.79|230
1582414200000|2020-02-22 23:30:00|262.26|261.06|262.07|260.87|262.44|261.24|261.81|260.61|269
1582414500000|2020-02-22 23:35:00|262.08|260.88|261.88|260.68|262.14|260.94|261.81|260.61|172
1582414800000|2020-02-22 23:40:00|261.89|260.69|262.24|261.04|262.58|261.38|261.87|260.67|328
1582415100000|2020-02-22 23:45:00|262.23|261.03|262.33|261.13|262.34|261.14|262.01|260.81|204
1582415400000|2020-02-22 23:50:00|262.3|261.1|262.6|261.4|262.61|261.41|262.25|261.05|193
1582415700000|2020-02-22 23:55:00|262.61|261.41|262.63|261.43|263.27|262.07|262.57|261.37|334
1582416000000|2020-02-23 00:00:00|262.65|261.45|262.98|261.78|263.17|261.97|262.54|261.34|245
1582416300000|2020-02-23 00:05:00|262.96|261.76|263.12|261.92|263.38|262.18|262.89|261.69|210
1582416600000|2020-02-23 00:10:00|263.11|261.91|263.49|262.29|263.6|262.4|263.09|261.89|133
1582416900000|2020-02-23 00:15:00|263.47|262.27|263.57|262.37|263.6|262.4|263.33|262.13|161
1582417200000|2020-02-23 00:20:00|263.55|262.35|263.54|262.34|263.7|262.5|263.3|262.1|189
1582417500000|2020-02-23 00:25:00|263.56|262.36|263.8|262.6|263.91|262.71|263.54|262.34|154
1582417800000|2020-02-23 00:30:00|263.79|262.59|263.8|262.6|263.89|262.69|263.62|262.42|150
1582418100000|2020-02-23 00:35:00|263.79|262.59|263.53|262.33|264.11|262.91|263.52|262.32|85
1582418400000|2020-02-23 00:40:00|263.55|262.35|263.66|262.46|263.68|262.48|263.34|262.14|78
1582418700000|2020-02-23 00:45:00|263.65|262.45|263.66|262.46|263.71|262.51|263.51|262.31|189
1582419000000|2020-02-23 00:50:00|263.67|262.47|263.91|262.71|263.94|262.74|263.53|262.33|185
1582419300000|2020-02-23 00:55:00|263.92|262.72|264.58|263.38|264.59|263.39|263.92|262.72|164
1582419600000|2020-02-23 01:00:00|264.59|263.39|264.37|263.17|264.62|263.42|264.35|263.15|255
1582419900000|2020-02-23 01:05:00|264.38|263.18|264.16|262.96|264.4|263.2|264.03|262.83|229
1582420200000|2020-02-23 01:10:00|264.17|262.97|264.35|263.15|264.5|263.3|264.15|262.95|199
1582420500000|2020-02-23 01:15:00|264.34|263.14|263.69|262.49|264.37|263.17|263.68|262.48|208
1582420800000|2020-02-23 01:20:00|263.7|262.5|263.97|262.77|264.15|262.95|263.68|262.48|250
1582421100000|2020-02-23 01:25:00|263.95|262.75|263.75|262.55|263.97|262.77|263.69|262.49|57
1582421400000|2020-02-23 01:30:00|263.74|262.54|263.67|262.47|263.9|262.7|263.67|262.47|108
1582421700000|2020-02-23 01:35:00|263.66|262.46|263.27|262.07|263.67|262.47|263.26|262.06|145
1582422000000|2020-02-23 01:40:00|263.28|262.08|262.95|261.75|263.34|262.14|262.84|261.64|192
1582422300000|2020-02-23 01:45:00|262.92|261.72|262.96|261.76|263.19|261.99|262.87|261.67|174
1582422600000|2020-02-23 01:50:00|262.94|261.74|262.56|261.36|263.13|261.93|262.53|261.33|296
1582422900000|2020-02-23 01:55:00|262.57|261.37|263.06|261.86|263.13|261.93|262.19|260.99|205
1582423200000|2020-02-23 02:00:00|263.05|261.85|263.42|262.22|263.42|262.22|262.73|261.53|222
1582423500000|2020-02-23 02:05:00|263.41|262.21|263.49|262.29|263.62|262.42|263.27|262.07|188
1582423800000|2020-02-23 02:10:00|263.46|262.26|263.39|262.19|263.52|262.32|263.32|262.12|114
1582424100000|2020-02-23 02:15:00|263.38|262.18|263.02|261.82|263.41|262.21|262.86|261.66|285
1582424400000|2020-02-23 02:20:00|263.01|261.81|263.33|262.13|263.55|262.35|262.95|261.75|196
1582424700000|2020-02-23 02:25:00|263.32|262.12|263.5|262.3|263.59|262.39|263.31|262.11|177
1582425000000|2020-02-23 02:30:00|263.51|262.31|263.78|262.58|263.82|262.62|263.51|262.31|132
1582425300000|2020-02-23 02:35:00|263.79|262.59|263.71|262.51|263.99|262.79|263.68|262.48|134
1582425600000|2020-02-23 02:40:00|263.7|262.5|264.07|262.87|264.18|262.98|263.68|262.48|150
1582425900000|2020-02-23 02:45:00|264.06|262.86|264.01|262.81|264.22|263.02|264.01|262.81|89
1582426200000|2020-02-23 02:50:00|263.99|262.79|264.15|262.95|264.2|263|263.7|262.5|179
1582426500000|2020-02-23 02:55:00|264.17|262.97|264.21|263.01|264.26|263.06|263.97|262.77|174
1582426800000|2020-02-23 03:00:00|264.22|263.02|264.26|263.06|264.48|263.28|264.22|263.02|62
1582427100000|2020-02-23 03:05:00|264.25|263.05|264.37|263.17|264.45|263.25|263.96|262.76|153
1582427400000|2020-02-23 03:10:00|264.39|263.19|264.31|263.11|264.4|263.2|264.08|262.88|189
1582427700000|2020-02-23 03:15:00|264.3|263.1|264.26|263.06|264.31|263.11|264.09|262.89|105
1582428000000|2020-02-23 03:20:00|264.25|263.05|264.1|262.9|264.28|263.08|264.09|262.89|200
1582428300000|2020-02-23 03:25:00|264.09|262.89|264.16|262.96|264.16|262.96|264.01|262.81|105
1582428600000|2020-02-23 03:30:00|264.17|262.97|264.2|263|264.21|263.01|264.14|262.94|49
1582428900000|2020-02-23 03:35:00|264.19|262.99|264.22|263.02|264.26|263.06|264.18|262.98|75
1582429200000|2020-02-23 03:40:00|264.2|263|266.11|264.91|266.13|264.93|264.2|263|333
1582429500000|2020-02-23 03:45:00|266.13|264.93|265.86|264.66|266.47|265.27|265.4|264.2|527
1582429800000|2020-02-23 03:50:00|265.87|264.67|266.87|265.67|266.96|265.76|265.52|264.32|400
1582430100000|2020-02-23 03:55:00|266.86|265.66|266.73|265.53|266.96|265.76|266.22|265.02|484
1582430400000|2020-02-23 04:00:00|266.74|265.54|269.05|267.85|269.52|268.32|266.74|265.54|837
1582430700000|2020-02-23 04:05:00|269.08|267.88|268.28|267.08|269.16|267.96|268.27|267.07|488
1582431000000|2020-02-23 04:10:00|268.27|267.07|268.41|267.21|268.74|267.54|268.02|266.82|412
1582431300000|2020-02-23 04:15:00|268.39|267.19|268.53|267.33|268.98|267.78|268.39|267.19|325
1582431600000|2020-02-23 04:20:00|268.54|267.34|268.72|267.52|268.72|267.52|268.22|267.02|267
1582431900000|2020-02-23 04:25:00|268.73|267.53|268.92|267.72|269.02|267.82|268.67|267.47|240
1582432200000|2020-02-23 04:30:00|268.91|267.71|268.33|267.13|269.1|267.9|268.3|267.1|270
1582432500000|2020-02-23 04:35:00|268.34|267.14|268.36|267.16|268.71|267.51|268.3|267.1|161
1582432800000|2020-02-23 04:40:00|268.37|267.17|268.2|267|268.41|267.21|268.2|267|128
1582433100000|2020-02-23 04:45:00|268.18|266.98|267.98|266.78|268.23|267.03|267.92|266.72|166
1582433400000|2020-02-23 04:50:00|268.01|266.81|267.36|266.16|268.01|266.81|267.05|265.85|366
1582433700000|2020-02-23 04:55:00|267.35|266.15|267.45|266.25|267.76|266.56|267.17|265.97|352
1582434000000|2020-02-23 05:00:00|267.46|266.26|268.05|266.85|268.13|266.93|267.45|266.25|241
1582434300000|2020-02-23 05:05:00|268.06|266.86|267.39|266.19|268.06|266.86|267.35|266.15|254
1582434600000|2020-02-23 05:10:00|267.38|266.18|267.69|266.49|267.87|266.67|267.35|266.15|148
1582434900000|2020-02-23 05:15:00|267.71|266.51|267.89|266.69|268.01|266.81|267.57|266.37|152
1582435200000|2020-02-23 05:20:00|267.9|266.7|268.16|266.96|268.45|267.25|267.9|266.7|197
1582435500000|2020-02-23 05:25:00|268.17|266.97|268.39|267.19|268.44|267.24|267.93|266.73|193
1582435800000|2020-02-23 05:30:00|268.38|267.18|268.47|267.27|268.55|267.35|268.27|267.07|157
1582436100000|2020-02-23 05:35:00|268.51|267.31|268.9|267.7|268.99|267.79|268.51|267.31|210
1582436400000|2020-02-23 05:40:00|268.89|267.69|268.88|267.68|269|267.8|268.69|267.49|152
1582436700000|2020-02-23 05:45:00|268.9|267.7|270.11|268.91|270.36|269.16|268.9|267.7|400
1582437000000|2020-02-23 05:50:00|270.12|268.92|270.29|269.09|270.71|269.51|270.11|268.91|290
1582437300000|2020-02-23 05:55:00|270.28|269.08|270.12|268.92|270.39|269.19|269.95|268.75|212
1582437600000|2020-02-23 06:00:00|270.14|268.94|270.42|269.22|270.52|269.32|270.03|268.83|188
1582437900000|2020-02-23 06:05:00|270.43|269.23|270.73|269.53|270.75|269.55|270.32|269.12|155
1582438200000|2020-02-23 06:10:00|270.72|269.52|271.78|270.58|272.09|270.89|270.71|269.51|200
1582438500000|2020-02-23 06:15:00|271.77|270.57|272.67|271.47|272.93|271.73|271.74|270.54|463
1582438800000|2020-02-23 06:20:00|272.66|271.46|272.28|271.08|273.2|272|272.28|271.08|393
1582439100000|2020-02-23 06:25:00|272.29|271.09|272.43|271.23|272.95|271.75|272.07|270.87|306
1582439400000|2020-02-23 06:30:00|272.44|271.24|271.85|270.65|272.84|271.64|271.85|270.65|355
1582439700000|2020-02-23 06:35:00|271.81|270.61|272.41|271.21|272.44|271.24|271.63|270.43|396
1582440000000|2020-02-23 06:40:00|272.43|271.23|272.02|270.82|272.43|271.23|271.9|270.7|349
1582440300000|2020-02-23 06:45:00|272.04|270.84|272.14|270.94|272.34|271.14|272.02|270.82|158
1582440600000|2020-02-23 06:50:00|272.12|270.92|272.89|271.69|272.94|271.74|271.97|270.77|275
1582440900000|2020-02-23 06:55:00|272.87|271.67|272.54|271.34|273.22|272.02|272.42|271.22|281
1582441200000|2020-02-23 07:00:00|272.53|271.33|272.49|271.29|273.14|271.94|272.49|271.29|325
1582441500000|2020-02-23 07:05:00|272.5|271.3|272.19|270.99|272.55|271.35|271.78|270.58|316
1582441800000|2020-02-23 07:10:00|272.2|271|272.02|270.82|272.33|271.13|271.9|270.7|194
1582442100000|2020-02-23 07:15:00|272.01|270.81|271.69|270.49|272.03|270.83|271.64|270.44|189
1582442400000|2020-02-23 07:20:00|271.68|270.48|271.71|270.51|271.73|270.53|271.41|270.21|99
1582442700000|2020-02-23 07:25:00|271.75|270.55|272.13|270.93|272.13|270.93|271.62|270.42|135
1582443000000|2020-02-23 07:30:00|272.14|270.94|272.21|271.01|272.79|271.59|272.09|270.89|303
1582443300000|2020-02-23 07:35:00|272.18|270.98|271.89|270.69|272.33|271.13|271.89|270.69|160
1582443600000|2020-02-23 07:40:00|271.9|270.7|271.82|270.62|272.05|270.85|271.58|270.38|179
1582443900000|2020-02-23 07:45:00|271.81|270.61|272.25|271.05|272.29|271.09|271.81|270.61|115
1582444200000|2020-02-23 07:50:00|272.26|271.06|272.05|270.85|272.26|271.06|272.04|270.84|62
1582444500000|2020-02-23 07:55:00|272.06|270.86|271.89|270.69|272.07|270.87|271.49|270.29|188
1582444800000|2020-02-23 08:00:00|271.9|270.7|272.28|271.08|272.46|271.26|271.9|270.7|160
1582445100000|2020-02-23 08:05:00|272.27|271.07|272.15|270.95|272.37|271.17|271.96|270.76|144
1582445400000|2020-02-23 08:10:00|272.14|270.94|272.06|270.86|272.15|270.95|271.88|270.68|117
1582445700000|2020-02-23 08:15:00|272.07|270.87|271.66|270.46|272.08|270.88|271.58|270.38|139
1582446000000|2020-02-23 08:20:00|271.67|270.47|271.58|270.38|271.81|270.61|271.41|270.21|174
1582446300000|2020-02-23 08:25:00|271.59|270.39|271.13|269.93|271.65|270.45|271.11|269.91|149
1582446600000|2020-02-23 08:30:00|271.12|269.92|271.42|270.22|271.55|270.35|271.08|269.88|192
1582446900000|2020-02-23 08:35:00|271.41|270.21|271.84|270.64|271.91|270.71|271.41|270.21|124
1582447200000|2020-02-23 08:40:00|271.85|270.65|271.64|270.44|271.92|270.72|271.62|270.42|69
1582447500000|2020-02-23 08:45:00|271.63|270.43|272.07|270.87|272.07|270.87|271.62|270.42|102
1582447800000|2020-02-23 08:50:00|272.06|270.86|272.06|270.86|272.12|270.92|271.83|270.63|155
1582448100000|2020-02-23 08:55:00|272.05|270.85|272.4|271.2|272.44|271.24|272.02|270.82|91
1582448400000|2020-02-23 09:00:00|272.42|271.22|272.41|271.21|272.5|271.3|272.12|270.92|182
1582448700000|2020-02-23 09:05:00|272.39|271.19|273.19|271.99|273.33|272.13|272.39|271.19|213
1582449000000|2020-02-23 09:10:00|273.13|271.93|274.5|273.3|274.55|273.35|273.11|271.91|390
1582449300000|2020-02-23 09:15:00|274.52|273.32|273.98|272.78|274.55|273.35|273.81|272.61|238
1582449600000|2020-02-23 09:20:00|273.97|272.77|274.29|273.09|274.29|273.09|273.95|272.75|168
1582449900000|2020-02-23 09:25:00|274.28|273.08|274.61|273.41|274.72|273.52|274.1|272.9|154
1582450200000|2020-02-23 09:30:00|274.62|273.42|274.12|272.92|274.62|273.42|273.94|272.74|200
1582450500000|2020-02-23 09:35:00|274.13|272.93|273.73|272.53|274.36|273.16|273.7|272.5|186
1582450800000|2020-02-23 09:40:00|273.72|272.52|273.41|272.21|273.91|272.71|273.4|272.2|118
1582451100000|2020-02-23 09:45:00|273.4|272.2|273.76|272.56|273.76|272.56|273.39|272.19|194
1582451400000|2020-02-23 09:50:00|273.75|272.55|273.4|272.2|273.86|272.66|273.31|272.11|127
1582451700000|2020-02-23 09:55:00|273.39|272.19|273.58|272.38|273.72|272.52|272.94|271.74|216
1582452000000|2020-02-23 10:00:00|273.57|272.37|273.78|272.58|274.09|272.89|273.42|272.22|291
1582452300000|2020-02-23 10:05:00|273.79|272.59|273.96|272.76|274.02|272.82|273.54|272.34|182
1582452600000|2020-02-23 10:10:00|273.97|272.77|273.78|272.58|274.07|272.87|273.69|272.49|202
1582452900000|2020-02-23 10:15:00|273.79|272.59|274.05|272.85|274.31|273.11|273.78|272.58|130
1582453200000|2020-02-23 10:20:00|274.02|272.82|274.46|273.26|274.58|273.38|274.02|272.82|174
1582453500000|2020-02-23 10:25:00|274.47|273.27|275.73|274.53|275.8|274.6|274.42|273.22|328
1582453800000|2020-02-23 10:30:00|275.75|274.55|274.9|273.7|276.29|275.09|274.5|273.3|662
1582454100000|2020-02-23 10:35:00|274.89|273.69|274.17|272.97|274.94|273.74|273.95|272.75|362
1582454400000|2020-02-23 10:40:00|274.12|272.92|273.02|271.82|274.12|272.92|272.54|271.34|554
1582454700000|2020-02-23 10:45:00|273.05|271.85|272.46|271.26|273.08|271.88|272.02|270.82|508
1582455000000|2020-02-23 10:50:00|272.5|271.3|272.77|271.57|273.05|271.85|272.29|271.09|370
1582455300000|2020-02-23 10:55:00|272.79|271.59|271.82|270.62|272.98|271.78|271.7|270.5|373
1582455600000|2020-02-23 11:00:00|271.83|270.63|272.3|271.1|272.38|271.18|271.02|269.82|471
1582455900000|2020-02-23 11:05:00|272.29|271.09|271.75|270.55|272.45|271.25|271.69|270.49|244
1582456200000|2020-02-23 11:10:00|271.74|270.54|272.07|270.87|272.08|270.88|271.47|270.27|281
1582456500000|2020-02-23 11:15:00|272.06|270.86|272.81|271.61|272.89|271.69|272.05|270.85|284
1582456800000|2020-02-23 11:20:00|272.82|271.62|271.97|270.77|272.83|271.63|271.78|270.58|207
1582457100000|2020-02-23 11:25:00|271.96|270.76|272.09|270.89|272.17|270.97|271.9|270.7|187
1582457400000|2020-02-23 11:30:00|272.07|270.87|271.91|270.71|272.32|271.12|271.81|270.61|125
1582457700000|2020-02-23 11:35:00|271.9|270.7|272.01|270.81|272.01|270.81|271.56|270.36|177
1582458000000|2020-02-23 11:40:00|272|270.8|271.98|270.78|272.12|270.92|271.81|270.61|143
1582458300000|2020-02-23 11:45:00|271.99|270.79|271.93|270.73|271.99|270.79|271.51|270.31|154
1582458600000|2020-02-23 11:50:00|271.94|270.74|271.21|270.01|271.95|270.75|271.2|270|159
1582458900000|2020-02-23 11:55:00|271.22|270.02|269.85|268.65|271.22|270.02|269.02|267.82|490
1582459200000|2020-02-23 12:00:00|269.91|268.71|270.3|269.1|270.49|269.29|269.82|268.62|374
1582459500000|2020-02-23 12:05:00|270.32|269.12|270.67|269.47|271.04|269.84|270.22|269.02|463
1582459800000|2020-02-23 12:10:00|270.66|269.46|270.92|269.72|271.12|269.92|270.65|269.45|266
1582460100000|2020-02-23 12:15:00|270.91|269.71|271.06|269.86|271.64|270.44|270.75|269.55|371
1582460400000|2020-02-23 12:20:00|271.05|269.85|271.55|270.35|271.6|270.4|271.04|269.84|199
1582460700000|2020-02-23 12:25:00|271.56|270.36|271.47|270.27|271.85|270.65|271.37|270.17|195
1582461000000|2020-02-23 12:30:00|271.48|270.28|270.86|269.66|271.48|270.28|270.63|269.43|351
1582461300000|2020-02-23 12:35:00|270.87|269.67|271.31|270.11|271.45|270.25|270.84|269.64|356
1582461600000|2020-02-23 12:40:00|271.3|270.1|271.73|270.53|271.82|270.62|271.24|270.04|364
1582461900000|2020-02-23 12:45:00|271.74|270.54|271.5|270.3|271.87|270.67|271.5|270.3|146
1582462200000|2020-02-23 12:50:00|271.49|270.29|271.82|270.62|271.83|270.63|271.41|270.21|196
1582462500000|2020-02-23 12:55:00|271.83|270.63|271.42|270.22|271.83|270.63|271.19|269.99|286
1582462800000|2020-02-23 13:00:00|271.43|270.23|271.98|270.78|271.98|270.78|271.14|269.94|240
1582463100000|2020-02-23 13:05:00|271.97|270.77|272.24|271.04|272.25|271.05|271.87|270.67|162
1582463400000|2020-02-23 13:10:00|272.25|271.05|272.72|271.52|272.82|271.62|272.25|271.05|247
1582463700000|2020-02-23 13:15:00|272.73|271.53|273.12|271.92|273.29|272.09|272.64|271.44|248
1582464000000|2020-02-23 13:20:00|273.13|271.93|272.76|271.56|273.39|272.19|272.76|271.56|190
1582464300000|2020-02-23 13:25:00|272.77|271.57|272.66|271.46|272.86|271.66|272.61|271.41|90
1582464600000|2020-02-23 13:30:00|272.63|271.43|272.7|271.5|272.77|271.57|272.56|271.36|108
1582464900000|2020-02-23 13:35:00|272.66|271.46|272.09|270.89|272.7|271.5|271.94|270.74|287
1582465200000|2020-02-23 13:40:00|272.07|270.87|271.99|270.79|272.09|270.89|271.61|270.41|204
1582465500000|2020-02-23 13:45:00|271.98|270.78|271.91|270.71|272.06|270.86|271.86|270.66|294
1582465800000|2020-02-23 13:50:00|271.92|270.72|272.67|271.47|272.69|271.49|271.91|270.71|174
1582466100000|2020-02-23 13:55:00|272.69|271.49|272.34|271.14|272.77|271.57|272.27|271.07|162
1582466400000|2020-02-23 14:00:00|272.36|271.16|272.09|270.89|272.36|271.16|272.05|270.85|145
1582466700000|2020-02-23 14:05:00|272.1|270.9|272.85|271.65|272.91|271.71|271.85|270.65|286
1582467000000|2020-02-23 14:10:00|272.83|271.63|272.88|271.68|273.54|272.34|272.83|271.63|361
1582467300000|2020-02-23 14:15:00|272.89|271.69|273.5|272.3|273.76|272.56|272.89|271.69|299
1582467600000|2020-02-23 14:20:00|273.52|272.32|273.86|272.66|273.88|272.68|273.23|272.03|367
1582467900000|2020-02-23 14:25:00|273.84|272.64|273.89|272.69|274.17|272.97|273.64|272.44|266
1582468200000|2020-02-23 14:30:00|273.88|272.68|273.78|272.58|274.09|272.89|273.78|272.58|148
1582468500000|2020-02-23 14:35:00|273.75|272.55|273.47|272.27|273.76|272.56|272.93|271.73|265
1582468800000|2020-02-23 14:40:00|273.53|272.33|273.74|272.54|273.74|272.54|273.31|272.11|172
1582469100000|2020-02-23 14:45:00|273.77|272.57|273.72|272.52|274.08|272.88|273.71|272.51|126
1582469400000|2020-02-23 14:50:00|273.71|272.51|273.69|272.49|273.73|272.53|273.51|272.31|140
1582469700000|2020-02-23 14:55:00|273.7|272.5|273.69|272.49|273.79|272.59|273.63|272.43|198
1582470000000|2020-02-23 15:00:00|273.7|272.5|273.82|272.62|274.02|272.82|273.64|272.44|149
1582470300000|2020-02-23 15:05:00|273.8|272.6|273.66|272.46|273.81|272.61|273.64|272.44|60
1582470600000|2020-02-23 15:10:00|273.67|272.47|271.6|270.4|273.67|272.47|271.5|270.3|508
1582470900000|2020-02-23 15:15:00|271.56|270.36|271.85|270.65|271.92|270.72|270.82|269.62|386
1582471200000|2020-02-23 15:20:00|271.84|270.64|271.51|270.31|271.84|270.64|271.31|270.11|199
1582471500000|2020-02-23 15:25:00|271.5|270.3|271.68|270.48|271.98|270.78|271.5|270.3|235
1582471800000|2020-02-23 15:30:00|271.7|270.5|271.61|270.41|272.03|270.83|271.43|270.23|242
1582472100000|2020-02-23 15:35:00|271.6|270.4|271.46|270.26|271.69|270.49|271.2|270|245
1582472400000|2020-02-23 15:40:00|271.45|270.25|271.1|269.9|271.85|270.65|270.96|269.76|290
1582472700000|2020-02-23 15:45:00|271.09|269.89|271.03|269.83|271.46|270.26|270.91|269.71|306
1582473000000|2020-02-23 15:50:00|271.02|269.82|271.54|270.34|271.63|270.43|270.9|269.7|245
1582473300000|2020-02-23 15:55:00|271.56|270.36|271.41|270.21|271.58|270.38|271.16|269.96|148
1582473600000|2020-02-23 16:00:00|271.42|270.22|272.42|271.22|272.58|271.38|271.1|269.9|368
1582473900000|2020-02-23 16:05:00|272.43|271.23|272.33|271.13|272.69|271.49|272.04|270.84|218
1582474200000|2020-02-23 16:10:00|272.34|271.14|270.81|269.61|272.36|271.16|270.79|269.59|327
1582474500000|2020-02-23 16:15:00|270.82|269.62|270.4|269.2|271.17|269.97|270.15|268.95|273
1582474800000|2020-02-23 16:20:00|270.43|269.23|271.15|269.95|271.27|270.07|270.39|269.19|365
1582475100000|2020-02-23 16:25:00|271.13|269.93|270.66|269.46|271.14|269.94|270.66|269.46|136
1582475400000|2020-02-23 16:30:00|270.64|269.44|270.88|269.68|271.01|269.81|270.55|269.35|226
1582475700000|2020-02-23 16:35:00|270.89|269.69|270.63|269.43|270.98|269.78|270.59|269.39|207
1582476000000|2020-02-23 16:40:00|270.62|269.42|270.59|269.39|270.63|269.43|270.33|269.13|193
1582476300000|2020-02-23 16:45:00|270.58|269.38|270.9|269.7|270.98|269.78|270.58|269.38|193
1582476600000|2020-02-23 16:50:00|270.89|269.69|271.79|270.59|271.9|270.7|270.89|269.69|188
1582476900000|2020-02-23 16:55:00|271.76|270.56|271.55|270.35|271.78|270.58|271.27|270.07|190
1582477200000|2020-02-23 17:00:00|271.53|270.33|271.43|270.23|271.53|270.33|271.12|269.92|186
1582477500000|2020-02-23 17:05:00|271.44|270.24|271.89|270.69|272.1|270.9|271.44|270.24|174
1582477800000|2020-02-23 17:10:00|271.9|270.7|273.08|271.88|273.23|272.03|271.88|270.68|282
1582478100000|2020-02-23 17:15:00|273.12|271.92|272.4|271.2|273.13|271.93|272.39|271.19|284
1582478400000|2020-02-23 17:20:00|272.43|271.23|272.51|271.31|272.54|271.34|272.26|271.06|97
1582478700000|2020-02-23 17:25:00|272.52|271.32|272.18|270.98|272.56|271.36|272.14|270.94|154
1582479000000|2020-02-23 17:30:00|272.19|270.99|272.44|271.24|272.52|271.32|272.13|270.93|102
1582479300000|2020-02-23 17:35:00|272.43|271.23|272.16|270.96|272.45|271.25|272.1|270.9|124
1582479600000|2020-02-23 17:40:00|272.17|270.97|271.96|270.76|272.19|270.99|271.81|270.61|124
1582479900000|2020-02-23 17:45:00|271.97|270.77|272.23|271.03|272.3|271.1|271.97|270.77|152
1582480200000|2020-02-23 17:50:00|272.2|271|271.99|270.79|272.26|271.06|271.86|270.66|150
1582480500000|2020-02-23 17:55:00|271.98|270.78|272.01|270.81|272.13|270.93|271.88|270.68|213
1582480800000|2020-02-23 18:00:00|272|270.8|271.46|270.26|272.02|270.82|271.41|270.21|276
1582481100000|2020-02-23 18:05:00|271.45|270.25|271.49|270.29|271.52|270.32|271.34|270.14|199
1582481400000|2020-02-23 18:10:00|271.5|270.3|271.38|270.18|271.55|270.35|271.28|270.08|117
1582481700000|2020-02-23 18:15:00|271.37|270.17|271.79|270.59|271.87|270.67|271.34|270.14|145
1582482000000|2020-02-23 18:20:00|271.8|270.6|272.06|270.86|272.09|270.89|271.77|270.57|149
1582482300000|2020-02-23 18:25:00|272.07|270.87|272|270.8|272.22|271.02|271.93|270.73|113
1582482600000|2020-02-23 18:30:00|271.99|270.79|272.18|270.98|272.25|271.05|271.92|270.72|192
1582482900000|2020-02-23 18:35:00|272.17|270.97|272.44|271.24|272.54|271.34|272.16|270.96|126
1582483200000|2020-02-23 18:40:00|272.46|271.26|272.67|271.47|272.69|271.49|272.37|271.17|213
1582483500000|2020-02-23 18:45:00|272.66|271.46|272.54|271.34|272.96|271.76|272.53|271.33|110
1582483800000|2020-02-23 18:50:00|272.52|271.32|272.36|271.16|272.6|271.4|272.34|271.14|124
1582484100000|2020-02-23 18:55:00|272.35|271.15|272.36|271.16|272.38|271.18|272.25|271.05|153
1582484400000|2020-02-23 19:00:00|272.38|271.18|272.16|270.96|272.38|271.18|271.87|270.67|193
1582484700000|2020-02-23 19:05:00|272.11|270.91|271.83|270.63|272.15|270.95|271.78|270.58|131
1582485000000|2020-02-23 19:10:00|271.82|270.62|272.45|271.25|272.45|271.25|271.75|270.55|168
1582485300000|2020-02-23 19:15:00|272.46|271.26|272.51|271.31|272.82|271.62|272.41|271.21|243
1582485600000|2020-02-23 19:20:00|272.52|271.32|272.55|271.35|272.63|271.43|272.51|271.31|82
1582485900000|2020-02-23 19:25:00|272.57|271.37|272.67|271.47|272.8|271.6|272.56|271.36|161
1582486200000|2020-02-23 19:30:00|272.66|271.46|272.83|271.63|272.84|271.64|272.36|271.16|288
1582486500000|2020-02-23 19:35:00|272.84|271.64|272.82|271.62|272.87|271.67|272.57|271.37|139
1582486800000|2020-02-23 19:40:00|272.83|271.63|272.71|271.51|272.87|271.67|272.61|271.41|117
1582487100000|2020-02-23 19:45:00|272.72|271.52|272.53|271.33|272.75|271.55|272.41|271.21|139
1582487400000|2020-02-23 19:50:00|272.52|271.32|272.31|271.11|272.61|271.41|272.27|271.07|165
1582487700000|2020-02-23 19:55:00|272.33|271.13|272.13|270.93|272.39|271.19|272.11|270.91|217
1582488000000|2020-02-23 20:00:00|272.12|270.92|271.86|270.66|272.13|270.93|271.71|270.51|226
1582488300000|2020-02-23 20:05:00|271.85|270.65|271.9|270.7|271.92|270.72|271.55|270.35|200
1582488600000|2020-02-23 20:10:00|271.91|270.71|271.69|270.49|272.09|270.89|271.63|270.43|173
1582488900000|2020-02-23 20:15:00|271.68|270.48|272|270.8|272.1|270.9|271.56|270.36|166
1582489200000|2020-02-23 20:20:00|271.96|270.76|271.88|270.68|271.97|270.77|271.34|270.14|250
1582489500000|2020-02-23 20:25:00|271.87|270.67|271.87|270.67|271.93|270.73|271.78|270.58|129
1582489800000|2020-02-23 20:30:00|271.88|270.68|272.05|270.85|272.05|270.85|271.84|270.64|98
1582490100000|2020-02-23 20:35:00|272.04|270.84|271.44|270.24|272.04|270.84|271.41|270.21|163
1582490400000|2020-02-23 20:40:00|271.43|270.23|271.39|270.19|271.51|270.31|271.3|270.1|124
1582490700000|2020-02-23 20:45:00|271.38|270.18|271.07|269.87|271.41|270.21|271.07|269.87|167
1582491000000|2020-02-23 20:50:00|271.02|269.82|270.9|269.7|271.08|269.88|270.81|269.61|181
1582491300000|2020-02-23 20:55:00|270.89|269.69|271.37|270.17|271.41|270.21|270.87|269.67|97
1582491600000|2020-02-23 21:00:00|271.4|270.2|271.57|270.37|271.76|270.56|271.38|270.18|124
1582491900000|2020-02-23 21:05:00|271.58|270.38|271.76|270.56|271.76|270.56|271.55|270.35|130
1582492200000|2020-02-23 21:10:00|271.77|270.57|271.83|270.63|271.86|270.66|271.52|270.32|123
1582492500000|2020-02-23 21:15:00|271.81|270.61|272.02|270.82|272.11|270.91|271.78|270.58|127
1582492800000|2020-02-23 21:20:00|272.01|270.81|272.15|270.95|272.15|270.95|271.94|270.74|83
1582493100000|2020-02-23 21:25:00|272.16|270.96|272.51|271.31|272.52|271.32|272.15|270.95|132
1582493400000|2020-02-23 21:30:00|272.5|271.3|272.2|271|272.51|271.31|272.14|270.94|129
1582493700000|2020-02-23 21:35:00|272.21|271.01|272.01|270.81|272.55|271.35|272.01|270.81|123
1582494000000|2020-02-23 21:40:00|272.02|270.82|272.18|270.98|272.22|271.02|272|270.8|65
1582494300000|2020-02-23 21:45:00|272.17|270.97|272.07|270.87|272.17|270.97|272.02|270.82|134
1582494600000|2020-02-23 21:50:00|272.08|270.88|272.37|271.17|272.56|271.36|272|270.8|226
1582494900000|2020-02-23 21:55:00|272.38|271.18|272.52|271.32|272.59|271.39|272.28|271.08|268
1582495200000|2020-02-23 22:00:00|272.51|271.31|272.23|271.03|272.52|271.32|272.21|271.01|204
1582495500000|2020-02-23 22:05:00|272.24|271.04|272.14|270.94|272.27|271.07|272.1|270.9|170
1582495800000|2020-02-23 22:10:00|272.15|270.95|272.08|270.88|272.17|270.97|272.03|270.83|150
1582496100000|2020-02-23 22:15:00|272.06|270.86|271.85|270.65|272.1|270.9|271.83|270.63|149
1582496400000|2020-02-23 22:20:00|271.81|270.61|271.53|270.33|272.08|270.88|271.52|270.32|256
1582496700000|2020-02-23 22:25:00|271.52|270.32|271.23|270.03|271.52|270.32|271.23|270.03|131
1582497000000|2020-02-23 22:30:00|271.22|270.02|271.58|270.38|271.61|270.41|271.17|269.97|210
1582497300000|2020-02-23 22:35:00|271.59|270.39|271.86|270.66|271.89|270.69|271.58|270.38|376
1582497600000|2020-02-23 22:40:00|271.85|270.65|272.18|270.98|272.18|270.98|271.84|270.64|157
1582497900000|2020-02-23 22:45:00|272.2|271|272.98|271.78|273.01|271.81|272.2|271|184
1582498200000|2020-02-23 22:50:00|272.99|271.79|273.67|272.47|273.71|272.51|272.99|271.79|381
1582498500000|2020-02-23 22:55:00|273.68|272.48|273.9|272.7|274.19|272.99|273.6|272.4|250
1582498800000|2020-02-23 23:00:00|273.92|272.72|274.1|272.9|274.87|273.67|273.9|272.7|438
1582499100000|2020-02-23 23:05:00|274.09|272.89|274.93|273.73|274.93|273.73|274.09|272.89|325
1582499400000|2020-02-23 23:10:00|274.95|273.75|273.61|272.41|275.19|273.99|273.58|272.38|463
1582499700000|2020-02-23 23:15:00|273.62|272.42|274.02|272.82|274.96|273.76|273.62|272.42|356
1582500000000|2020-02-23 23:20:00|274.01|272.81|274.68|273.48|274.78|273.58|273.98|272.78|203
1582500300000|2020-02-23 23:25:00|274.69|273.49|274.84|273.64|274.88|273.68|274.63|273.43|237
1582500600000|2020-02-23 23:30:00|274.83|273.63|275.12|273.92|275.62|274.42|274.83|273.63|262
1582500900000|2020-02-23 23:35:00|275.11|273.91|275.2|274|275.61|274.41|275.06|273.86|230
1582501200000|2020-02-23 23:40:00|275.21|274.01|276.18|274.98|276.27|275.07|275.18|273.98|256
1582501500000|2020-02-23 23:45:00|276.19|274.99|275.81|274.61|276.23|275.03|275.59|274.39|273
1582501800000|2020-02-23 23:50:00|275.82|274.62|275.73|274.53|275.89|274.69|275.6|274.4|200
1582502100000|2020-02-23 23:55:00|275.74|274.54|276.13|274.93|277.13|275.93|275.74|274.54|517
1582502400000|2020-02-24 00:00:00|276.08|274.88|275.19|273.99|276.39|275.19|275.02|273.82|611
1582502700000|2020-02-24 00:05:00|275.18|273.98|275.56|274.36|275.92|274.72|275.12|273.92|311
1582503000000|2020-02-24 00:10:00|275.57|274.37|276.39|275.19|276.67|275.47|275.39|274.19|413
1582503300000|2020-02-24 00:15:00|276.41|275.21|276.6|275.4|276.94|275.74|276.18|274.98|460
1582503600000|2020-02-24 00:20:00|276.62|275.42|278.03|276.83|278.07|276.87|276.6|275.4|423
1582503900000|2020-02-24 00:25:00|278.05|276.85|278.22|277.02|278.23|277.03|277.44|276.24|313
1582504200000|2020-02-24 00:30:00|278.23|277.03|277.7|276.5|278.61|277.41|277.6|276.4|480
1582504500000|2020-02-24 00:35:00|277.72|276.52|278.24|277.04|278.6|277.4|277.57|276.37|387
1582504800000|2020-02-24 00:40:00|278.22|277.02|277.59|276.39|278.35|277.15|277.59|276.39|371
1582505100000|2020-02-24 00:45:00|277.57|276.37|277.34|276.14|277.68|276.48|276.99|275.79|363
1582505400000|2020-02-24 00:50:00|277.32|276.12|276.91|275.71|277.34|276.14|276.83|275.63|350
1582505700000|2020-02-24 00:55:00|276.89|275.69|277.25|276.05|277.25|276.05|276.76|275.56|330
1582506000000|2020-02-24 01:00:00|277.26|276.06|276.53|275.33|277.41|276.21|276.43|275.23|228
1582506300000|2020-02-24 01:05:00|276.54|275.34|275.67|274.47|276.55|275.35|275.65|274.45|347
1582506600000|2020-02-24 01:10:00|275.68|274.48|274.99|273.79|275.84|274.64|274.99|273.79|338
1582506900000|2020-02-24 01:15:00|274.97|273.77|275.16|273.96|275.56|274.36|274.45|273.25|383
1582507200000|2020-02-24 01:20:00|275.15|273.95|275.52|274.32|275.6|274.4|274.93|273.73|250
1582507500000|2020-02-24 01:25:00|275.53|274.33|275.69|274.49|275.83|274.63|275.53|274.33|150
1582507800000|2020-02-24 01:30:00|275.68|274.48|275.84|274.64|275.84|274.64|275.47|274.27|172
1582508100000|2020-02-24 01:35:00|275.82|274.62|275.8|274.6|275.88|274.68|275.64|274.44|161
1582508400000|2020-02-24 01:40:00|275.81|274.61|275.26|274.06|275.82|274.62|275.02|273.82|203
1582508700000|2020-02-24 01:45:00|275.23|274.03|275.09|273.89|275.23|274.03|274.89|273.69|180
1582509000000|2020-02-24 01:50:00|275.11|273.91|274.25|273.05|275.11|273.91|274.16|272.96|256
1582509300000|2020-02-24 01:55:00|274.24|273.04|273.62|272.42|274.39|273.19|273.61|272.41|207
1582509600000|2020-02-24 02:00:00|273.63|272.43|274.23|273.03|274.25|273.05|273.37|272.17|198
1582509900000|2020-02-24 02:05:00|274.22|273.02|274.17|272.97|274.22|273.02|273.85|272.65|198
1582510200000|2020-02-24 02:10:00|274.16|272.96|274.73|273.53|274.74|273.54|274.06|272.86|160
1582510500000|2020-02-24 02:15:00|274.74|273.54|274.63|273.43|275.24|274.04|274.45|273.25|306
1582510800000|2020-02-24 02:20:00|274.65|273.45|274.42|273.22|274.65|273.45|274.35|273.15|137
1582511100000|2020-02-24 02:25:00|274.43|273.23|272.98|271.78|274.47|273.27|272.72|271.52|341
1582511400000|2020-02-24 02:30:00|273|271.8|272.65|271.45|273|271.8|272.31|271.11|604
1582511700000|2020-02-24 02:35:00|272.66|271.46|269.68|268.48|272.71|271.51|266.79|265.59|716
1582512000000|2020-02-24 02:40:00|269.69|268.49|269.98|268.78|270.51|269.31|269.53|268.33|614
1582512300000|2020-02-24 02:45:00|269.94|268.74|270.22|269.02|271.06|269.86|269.35|268.15|621
1582512600000|2020-02-24 02:50:00|270.21|269.01|270.66|269.46|270.72|269.52|269.83|268.63|433
1582512900000|2020-02-24 02:55:00|270.65|269.45|269.29|268.09|270.67|269.47|269.24|268.04|399
1582513200000|2020-02-24 03:00:00|269.2|268|269.85|268.65|270.15|268.95|268.69|267.49|454
1582513500000|2020-02-24 03:05:00|269.84|268.64|269.69|268.49|270.13|268.93|269.4|268.2|398
1582513800000|2020-02-24 03:10:00|269.67|268.47|269.05|267.85|269.8|268.6|268.88|267.68|351
1582514100000|2020-02-24 03:15:00|269.03|267.83|268.22|267.02|269.05|267.85|267.85|266.65|487
1582514400000|2020-02-24 03:20:00|268.21|267.01|268.93|267.73|269.24|268.04|268.21|267.01|359
1582514700000|2020-02-24 03:25:00|268.94|267.74|268.37|267.17|269.07|267.87|268.13|266.93|335
1582515000000|2020-02-24 03:30:00|268.35|267.15|268.8|267.6|268.91|267.71|268.22|267.02|405
1582515300000|2020-02-24 03:35:00|268.81|267.61|269.65|268.45|269.97|268.77|268.8|267.6|282
1582515600000|2020-02-24 03:40:00|269.64|268.44|270.01|268.81|270.18|268.98|269.59|268.39|195
1582515900000|2020-02-24 03:45:00|269.99|268.79|269.17|267.97|269.99|268.79|269.12|267.92|250
1582516200000|2020-02-24 03:50:00|269.18|267.98|269.32|268.12|269.61|268.41|268.84|267.64|314
1582516500000|2020-02-24 03:55:00|269.35|268.15|269.08|267.88|269.54|268.34|268.96|267.76|198
1582516800000|2020-02-24 04:00:00|269.06|267.86|268.59|267.39|269.08|267.88|268.43|267.23|251
1582517100000|2020-02-24 04:05:00|268.57|267.37|267.84|266.64|268.57|267.37|267.79|266.59|268
1582517400000|2020-02-24 04:10:00|267.82|266.62|267.47|266.27|267.91|266.71|267.25|266.05|386
1582517700000|2020-02-24 04:15:00|267.42|266.22|268.24|267.04|268.36|267.16|267.34|266.14|260
1582518000000|2020-02-24 04:20:00|268.26|267.06|267.35|266.15|268.27|267.07|267.15|265.95|261
1582518300000|2020-02-24 04:25:00|267.36|266.16|267.16|265.96|267.46|266.26|267.14|265.94|199
1582518600000|2020-02-24 04:30:00|267.17|265.97|267.38|266.18|267.63|266.43|266.69|265.49|322
1582518900000|2020-02-24 04:35:00|267.37|266.17|267.59|266.39|267.74|266.54|267.12|265.92|329
1582519200000|2020-02-24 04:40:00|267.57|266.37|267.43|266.23|267.57|266.37|267.09|265.89|188
1582519500000|2020-02-24 04:45:00|267.42|266.22|267.66|266.46|267.74|266.54|267.42|266.22|140
1582519800000|2020-02-24 04:50:00|267.67|266.47|268.06|266.86|268.4|267.2|267.66|266.46|350
1582520100000|2020-02-24 04:55:00|268.07|266.87|268.65|267.45|268.67|267.47|268.07|266.87|158
1582520400000|2020-02-24 05:00:00|268.66|267.46|268.27|267.07|268.66|267.46|268.14|266.94|248
1582520700000|2020-02-24 05:05:00|268.26|267.06|268.05|266.85|268.32|267.12|268.03|266.83|114
1582521000000|2020-02-24 05:10:00|268.06|266.86|268.5|267.3|268.67|267.47|268.06|266.86|201
1582521300000|2020-02-24 05:15:00|268.49|267.29|268.4|267.2|268.74|267.54|268.24|267.04|278
1582521600000|2020-02-24 05:20:00|268.41|267.21|268.52|267.32|268.58|267.38|268.15|266.95|317
1582521900000|2020-02-24 05:25:00|268.51|267.31|268.31|267.11|268.57|267.37|268.25|267.05|147
1582522200000|2020-02-24 05:30:00|268.32|267.12|268.68|267.48|268.83|267.63|268.3|267.1|207
1582522500000|2020-02-24 05:35:00|268.67|267.47|268.96|267.76|269.05|267.85|268.52|267.32|239
1582522800000|2020-02-24 05:40:00|268.94|267.74|269.3|268.1|269.33|268.13|268.89|267.69|136
1582523100000|2020-02-24 05:45:00|269.27|268.07|269.18|267.98|269.5|268.3|269.13|267.93|125
1582523400000|2020-02-24 05:50:00|269.19|267.99|269.48|268.28|269.7|268.5|269.19|267.99|258
1582523700000|2020-02-24 05:55:00|269.49|268.29|269.55|268.35|269.61|268.41|269.31|268.11|159
1582524000000|2020-02-24 06:00:00|269.56|268.36|269.12|267.92|269.58|268.38|269.1|267.9|151
1582524300000|2020-02-24 06:05:00|269.13|267.93|269.35|268.15|269.44|268.24|269|267.8|139
1582524600000|2020-02-24 06:10:00|269.33|268.13|269.22|268.02|269.49|268.29|269.12|267.92|220
1582524900000|2020-02-24 06:15:00|269.23|268.03|268.65|267.45|269.23|268.03|268.53|267.33|103
1582525200000|2020-02-24 06:20:00|268.64|267.44|268.3|267.1|268.64|267.44|268.19|266.99|154
1582525500000|2020-02-24 06:25:00|268.29|267.09|268.28|267.08|268.59|267.39|268.22|267.02|199
1582525800000|2020-02-24 06:30:00|268.29|267.09|268.58|267.38|268.79|267.59|267.53|266.33|355
1582526100000|2020-02-24 06:35:00|268.59|267.39|268.81|267.61|268.87|267.67|268.53|267.33|218
1582526400000|2020-02-24 06:40:00|268.82|267.62|268.51|267.31|268.83|267.63|268.35|267.15|160
1582526700000|2020-02-24 06:45:00|268.49|267.29|267.96|266.76|268.49|267.29|267.79|266.59|178
1582527000000|2020-02-24 06:50:00|267.94|266.74|267.69|266.49|268.02|266.82|267.67|266.47|193
1582527300000|2020-02-24 06:55:00|267.73|266.53|267.74|266.54|267.74|266.54|267.25|266.05|249
1582527600000|2020-02-24 07:00:00|267.72|266.52|266.67|265.47|267.73|266.53|266.67|265.47|286
1582527900000|2020-02-24 07:05:00|266.66|265.46|266.36|265.16|266.94|265.74|266.06|264.86|609
1582528200000|2020-02-24 07:10:00|266.33|265.13|266.71|265.51|266.98|265.78|266.33|265.13|287
1582528500000|2020-02-24 07:15:00|266.7|265.5|266.21|265.01|266.7|265.5|264.69|263.49|533
1582528800000|2020-02-24 07:20:00|266.22|265.02|267.59|266.39|267.65|266.45|266.14|264.94|501
1582529100000|2020-02-24 07:25:00|267.58|266.38|267.31|266.11|267.62|266.42|267.2|266|281
1582529400000|2020-02-24 07:30:00|267.32|266.12|267.62|266.42|267.72|266.52|266.75|265.55|282
1582529700000|2020-02-24 07:35:00|267.61|266.41|268.28|267.08|268.52|267.32|267.61|266.41|405
1582530000000|2020-02-24 07:40:00|268.29|267.09|268.25|267.05|268.61|267.41|267.98|266.78|317
1582530300000|2020-02-24 07:45:00|268.24|267.04|267.62|266.42|268.31|267.11|267.62|266.42|219
1582530600000|2020-02-24 07:50:00|267.61|266.41|267.69|266.49|267.99|266.79|267.58|266.38|244
1582530900000|2020-02-24 07:55:00|267.71|266.51|268.5|267.3|268.5|267.3|267.51|266.31|220
1582531200000|2020-02-24 08:00:00|268.49|267.29|268.23|267.03|268.5|267.3|267.9|266.7|153
1582531500000|2020-02-24 08:05:00|268.24|267.04|268.41|267.21|268.65|267.45|268.1|266.9|183
1582531800000|2020-02-24 08:10:00|268.4|267.2|268.74|267.54|268.76|267.56|268.31|267.11|140
1582532100000|2020-02-24 08:15:00|268.75|267.55|268.13|266.93|268.75|267.55|267.98|266.78|200
1582532400000|2020-02-24 08:20:00|268.1|266.9|268.54|267.34|268.58|267.38|267.92|266.72|185
1582532700000|2020-02-24 08:25:00|268.55|267.35|268.36|267.16|268.63|267.43|268.16|266.96|280
1582533000000|2020-02-24 08:30:00|268.35|267.15|268.32|267.12|268.51|267.31|268.04|266.84|234
1582533300000|2020-02-24 08:35:00|268.3|267.1|268.14|266.94|268.32|267.12|268.03|266.83|104
1582533600000|2020-02-24 08:40:00|268.15|266.95|268.11|266.91|268.35|267.15|268.09|266.89|205
1582533900000|2020-02-24 08:45:00|268.12|266.92|268.46|267.26|268.47|267.27|268.08|266.88|81
1582534200000|2020-02-24 08:50:00|268.41|267.21|268.99|267.79|269.02|267.82|268.33|267.13|133
1582534500000|2020-02-24 08:55:00|268.98|267.78|268.72|267.52|269.07|267.87|268.69|267.49|192
1582534800000|2020-02-24 09:00:00|268.7|267.5|268.45|267.25|268.7|267.5|268.35|267.15|92
1582535100000|2020-02-24 09:05:00|268.44|267.24|268.2|267|268.44|267.24|268.15|266.95|83
1582535400000|2020-02-24 09:10:00|268.17|266.97|267.79|266.59|268.17|266.97|267.64|266.44|101
1582535700000|2020-02-24 09:15:00|267.78|266.58|267.94|266.74|268.19|266.99|267.77|266.57|122
1582536000000|2020-02-24 09:20:00|267.95|266.75|268.06|266.86|268.29|267.09|267.95|266.75|185
1582536300000|2020-02-24 09:25:00|268.07|266.87|268.19|266.99|268.4|267.2|268.07|266.87|142
1582536600000|2020-02-24 09:30:00|268.2|267|267.06|265.86|268.2|267|267.04|265.84|313
1582536900000|2020-02-24 09:35:00|267.05|265.85|266.91|265.71|267.5|266.3|266.73|265.53|206
1582537200000|2020-02-24 09:40:00|266.88|265.68|267.34|266.14|267.45|266.25|266.4|265.2|308
1582537500000|2020-02-24 09:45:00|267.31|266.11|266.81|265.61|267.36|266.16|266.69|265.49|204
1582537800000|2020-02-24 09:50:00|266.82|265.62|266.59|265.39|266.82|265.62|266.14|264.94|196
1582538100000|2020-02-24 09:55:00|266.58|265.38|266.85|265.65|266.85|265.65|266.22|265.02|192
1582538400000|2020-02-24 10:00:00|266.86|265.66|266.26|265.06|266.86|265.66|266.26|265.06|297
1582538700000|2020-02-24 10:05:00|266.3|265.1|267|265.8|267.12|265.92|266.08|264.88|235
1582539000000|2020-02-24 10:10:00|267.01|265.81|266.85|265.65|267.24|266.04|266.76|265.56|242
1582539300000|2020-02-24 10:15:00|266.84|265.64|267.76|266.56|267.78|266.58|266.84|265.64|249
1582539600000|2020-02-24 10:20:00|267.77|266.57|267.79|266.59|267.99|266.79|267.54|266.34|185
1582539900000|2020-02-24 10:25:00|267.78|266.58|267.97|266.77|268.12|266.92|267.68|266.48|202
1582540200000|2020-02-24 10:30:00|267.95|266.75|268.13|266.93|268.31|267.11|267.88|266.68|186
1582540500000|2020-02-24 10:35:00|268.11|266.91|267.89|266.69|268.11|266.91|267.74|266.54|243
1582540800000|2020-02-24 10:40:00|267.9|266.7|267.89|266.69|268.03|266.83|267.84|266.64|137
1582541100000|2020-02-24 10:45:00|267.9|266.7|267.3|266.1|267.91|266.71|267.16|265.96|251
1582541400000|2020-02-24 10:50:00|267.29|266.09|268.39|267.19|268.42|267.22|267.26|266.06|205
1582541700000|2020-02-24 10:55:00|268.4|267.2|268.18|266.98|268.43|267.23|268.08|266.88|132
1582542000000|2020-02-24 11:00:00|268.19|266.99|267.49|266.29|268.2|267|267.43|266.23|253
1582542300000|2020-02-24 11:05:00|267.48|266.28|268.29|267.09|268.3|267.1|267.44|266.24|230
1582542600000|2020-02-24 11:10:00|268.28|267.08|268.76|267.56|268.76|267.56|268.28|267.08|222
1582542900000|2020-02-24 11:15:00|268.75|267.55|269.2|268|269.36|268.16|268.69|267.49|246
1582543200000|2020-02-24 11:20:00|269.21|268.01|269.48|268.28|269.79|268.59|269.01|267.81|271
1582543500000|2020-02-24 11:25:00|269.5|268.3|269.93|268.73|270.15|268.95|269.5|268.3|393
1582543800000|2020-02-24 11:30:00|269.92|268.72|269.86|268.66|269.93|268.73|269.41|268.21|269
1582544100000|2020-02-24 11:35:00|269.87|268.67|270.11|268.91|270.41|269.21|269.85|268.65|275
1582544400000|2020-02-24 11:40:00|270.09|268.89|270.3|269.1|270.31|269.11|269.77|268.57|201
1582544700000|2020-02-24 11:45:00|270.29|269.09|270.11|268.91|270.31|269.11|269.86|268.66|275
1582545000000|2020-02-24 11:50:00|270.12|268.92|270.57|269.37|270.63|269.43|269.85|268.65|197
1582545300000|2020-02-24 11:55:00|270.58|269.38|272.56|271.36|272.69|271.49|270.58|269.38|407
1582545600000|2020-02-24 12:00:00|272.57|271.37|273.27|272.07|273.27|272.07|271.77|270.57|489
1582545900000|2020-02-24 12:05:00|273.28|272.08|272.77|271.57|273.43|272.23|272.68|271.48|399
1582546200000|2020-02-24 12:10:00|272.78|271.58|272.96|271.76|272.96|271.76|272.2|271|301
1582546500000|2020-02-24 12:15:00|272.97|271.77|272.8|271.6|273.31|272.11|272.61|271.41|305
1582546800000|2020-02-24 12:20:00|272.81|271.61|272.55|271.35|273.02|271.82|272.44|271.24|209
1582547100000|2020-02-24 12:25:00|272.54|271.34|271.9|270.7|272.54|271.34|271.79|270.59|229
1582547400000|2020-02-24 12:30:00|271.89|270.69|272.72|271.52|272.72|271.52|271.85|270.65|299
1582547700000|2020-02-24 12:35:00|272.74|271.54|272.06|270.86|272.78|271.58|272.05|270.85|184
1582548000000|2020-02-24 12:40:00|272.05|270.85|271.92|270.72|272.32|271.12|271.9|270.7|170
1582548300000|2020-02-24 12:45:00|271.91|270.71|271.33|270.13|271.92|270.72|271.33|270.13|271
1582548600000|2020-02-24 12:50:00|271.29|270.09|271.77|270.57|271.87|270.67|271.29|270.09|300
1582548900000|2020-02-24 12:55:00|271.78|270.58|271.45|270.25|271.8|270.6|271.37|270.17|197
1582549200000|2020-02-24 13:00:00|271.46|270.26|271.16|269.96|271.48|270.28|271.06|269.86|92
1582549500000|2020-02-24 13:05:00|271.17|269.97|271.37|270.17|271.59|270.39|271.17|269.97|134
1582549800000|2020-02-24 13:10:00|271.38|270.18|270.92|269.72|271.42|270.22|270.9|269.7|281
1582550100000|2020-02-24 13:15:00|270.9|269.7|271.55|270.35|271.56|270.36|270.57|269.37|257
1582550400000|2020-02-24 13:20:00|271.54|270.34|271.41|270.21|271.74|270.54|271.23|270.03|330
1582550700000|2020-02-24 13:25:00|271.42|270.22|271.38|270.18|271.46|270.26|271.21|270.01|143
1582551000000|2020-02-24 13:30:00|271.39|270.19|272|270.8|272.24|271.04|271.39|270.19|207
1582551300000|2020-02-24 13:35:00|272.02|270.82|270.68|269.48|272.16|270.96|270.42|269.22|457
1582551600000|2020-02-24 13:40:00|270.67|269.47|270.62|269.42|270.94|269.74|270.12|268.92|320
1582551900000|2020-02-24 13:45:00|270.63|269.43|270.37|269.17|270.91|269.71|270.37|269.17|205
1582552200000|2020-02-24 13:50:00|270.38|269.18|269.98|268.78|270.66|269.46|269.97|268.77|313
1582552500000|2020-02-24 13:55:00|269.99|268.79|269.7|268.5|270.12|268.92|269.57|268.37|393
1582552800000|2020-02-24 14:00:00|269.69|268.49|270.02|268.82|270.02|268.82|269.47|268.27|200
1582553100000|2020-02-24 14:05:00|270.03|268.83|269.76|268.56|270.23|269.03|269.68|268.48|167
1582553400000|2020-02-24 14:10:00|269.77|268.57|270.61|269.41|270.61|269.41|269.7|268.5|158
1582553700000|2020-02-24 14:15:00|270.64|269.44|270.18|268.98|270.67|269.47|270.1|268.9|189
1582554000000|2020-02-24 14:20:00|270.17|268.97|270.64|269.44|270.64|269.44|270.09|268.89|190
1582554300000|2020-02-24 14:25:00|270.63|269.43|272.39|271.19|272.39|271.19|270.63|269.43|372
1582554600000|2020-02-24 14:30:00|272.38|271.18|272.16|270.96|272.92|271.72|272.09|270.89|369
1582554900000|2020-02-24 14:35:00|272.13|270.93|271.64|270.44|272.15|270.95|271.34|270.14|333
1582555200000|2020-02-24 14:40:00|271.61|270.41|270.26|269.06|271.61|270.41|269.97|268.77|410
1582555500000|2020-02-24 14:45:00|270.25|269.05|269.78|268.58|270.56|269.36|269.67|268.47|342
1582555800000|2020-02-24 14:50:00|269.79|268.59|269.86|268.66|270.35|269.15|269.77|268.57|301
1582556100000|2020-02-24 14:55:00|269.87|268.67|269.22|268.02|270.16|268.96|268.82|267.62|292
1582556400000|2020-02-24 15:00:00|269.21|268.01|267.98|266.78|269.47|268.27|267.89|266.69|598
1582556700000|2020-02-24 15:05:00|267.97|266.77|270.33|269.13|270.39|269.19|267.97|266.77|524
1582557000000|2020-02-24 15:10:00|270.32|269.12|269.84|268.64|270.42|269.22|269.71|268.51|340
1582557300000|2020-02-24 15:15:00|269.83|268.63|269.11|267.91|269.87|268.67|268.92|267.72|268
1582557600000|2020-02-24 15:20:00|269.12|267.92|269.27|268.07|269.72|268.52|269.04|267.84|299
1582557900000|2020-02-24 15:25:00|269.26|268.06|269.29|268.09|269.49|268.29|269.01|267.81|153
1582558200000|2020-02-24 15:30:00|269.26|268.06|269.06|267.86|269.62|268.42|268.94|267.74|304
1582558500000|2020-02-24 15:35:00|269.05|267.85|268.65|267.45|269.41|268.21|268.51|267.31|280
1582558800000|2020-02-24 15:40:00|268.66|267.46|268.37|267.17|269.11|267.91|268.07|266.87|356
1582559100000|2020-02-24 15:45:00|268.35|267.15|268.64|267.44|268.72|267.52|267.67|266.47|504
1582559400000|2020-02-24 15:50:00|268.57|267.37|268.33|267.13|269.1|267.9|268.27|267.07|482
1582559700000|2020-02-24 15:55:00|268.32|267.12|268.42|267.22|268.54|267.34|267.19|265.99|456
1582560000000|2020-02-24 16:00:00|268.41|267.21|268.82|267.62|268.89|267.69|267.49|266.29|492
1582560300000|2020-02-24 16:05:00|268.8|267.6|269.49|268.29|269.62|268.42|268.42|267.22|370
1582560600000|2020-02-24 16:10:00|269.51|268.31|269.29|268.09|270.06|268.86|269.29|268.09|314
1582560900000|2020-02-24 16:15:00|269.26|268.06|270.15|268.95|270.16|268.96|269.14|267.94|251
1582561200000|2020-02-24 16:20:00|270.16|268.96|270.31|269.11|271.37|270.17|270.16|268.96|378
1582561500000|2020-02-24 16:25:00|270.32|269.12|270.08|268.88|270.6|269.4|269.85|268.65|238
1582561800000|2020-02-24 16:30:00|270.07|268.87|269.8|268.6|270.07|268.87|269.48|268.28|225
1582562100000|2020-02-24 16:35:00|269.81|268.61|269.94|268.74|270.04|268.84|269.42|268.22|222
1582562400000|2020-02-24 16:40:00|269.93|268.73|269.58|268.38|269.93|268.73|269.38|268.18|214
1582562700000|2020-02-24 16:45:00|269.56|268.36|268.02|266.82|269.56|268.36|267.89|266.69|387
1582563000000|2020-02-24 16:50:00|268.03|266.83|268.36|267.16|269.27|268.07|267.37|266.17|700
1582563300000|2020-02-24 16:55:00|268.38|267.18|268.25|267.05|268.93|267.73|268.19|266.99|474
1582563600000|2020-02-24 17:00:00|268.26|267.06|267.81|266.61|268.7|267.5|267.63|266.43|368
1582563900000|2020-02-24 17:05:00|267.78|266.58|266.65|265.45|268.13|266.93|266.65|265.45|353
1582564200000|2020-02-24 17:10:00|266.69|265.49|265.54|264.34|267.05|265.85|265.3|264.1|599
1582564500000|2020-02-24 17:15:00|265.53|264.33|267.21|266.01|267.62|266.42|265.48|264.28|592
1582564800000|2020-02-24 17:20:00|267.22|266.02|267.6|266.4|267.76|266.56|267.14|265.94|391
1582565100000|2020-02-24 17:25:00|267.59|266.39|266.77|265.57|267.62|266.42|266.51|265.31|368
1582565400000|2020-02-24 17:30:00|266.76|265.56|266.32|265.12|266.9|265.7|266.17|264.97|279
1582565700000|2020-02-24 17:35:00|266.34|265.14|266.96|265.76|266.97|265.77|266.18|264.98|262
1582566000000|2020-02-24 17:40:00|266.97|265.77|266.89|265.69|267.26|266.06|266.83|265.63|228
1582566300000|2020-02-24 17:45:00|266.9|265.7|265.95|264.75|266.91|265.71|265.92|264.72|192
1582566600000|2020-02-24 17:50:00|265.94|264.74|265.59|264.39|265.96|264.76|265.59|264.39|408
1582566900000|2020-02-24 17:55:00|265.56|264.36|264.9|263.7|265.56|264.36|263.8|262.6|584
1582567200000|2020-02-24 18:00:00|264.84|263.64|261.8|260.6|264.84|263.64|261.8|260.6|724
1582567500000|2020-02-24 18:05:00|261.79|260.59|258.51|257.31|261.79|260.59|258.44|257.24|715
1582567800000|2020-02-24 18:10:00|258.52|257.32|259.45|258.25|260.3|259.1|257.52|256.32|794
1582568100000|2020-02-24 18:15:00|259.47|258.27|258.96|257.76|260.03|258.83|257.56|256.36|753
1582568400000|2020-02-24 18:20:00|258.98|257.78|260.84|259.64|261.17|259.97|258.76|257.56|546
1582568700000|2020-02-24 18:25:00|260.83|259.63|260.44|259.24|261.72|260.52|260.06|258.86|612
1582569000000|2020-02-24 18:30:00|260.43|259.23|261.29|260.09|261.81|260.61|260.31|259.11|430
1582569300000|2020-02-24 18:35:00|261.28|260.08|262.47|261.27|262.6|261.4|260.61|259.41|438
1582569600000|2020-02-24 18:40:00|262.49|261.29|262.27|261.07|262.69|261.49|261.98|260.78|303
1582569900000|2020-02-24 18:45:00|262.28|261.08|262.46|261.26|262.82|261.62|261.6|260.4|385
1582570200000|2020-02-24 18:50:00|262.45|261.25|262.34|261.14|262.46|261.26|261.81|260.61|230
1582570500000|2020-02-24 18:55:00|262.35|261.15|262.61|261.41|262.63|261.43|261.96|260.76|255
1582570800000|2020-02-24 19:00:00|262.6|261.4|263.08|261.88|263.08|261.88|261.83|260.63|335
1582571100000|2020-02-24 19:05:00|263.09|261.89|263.82|262.62|264.01|262.81|262.9|261.7|339
1582571400000|2020-02-24 19:10:00|263.81|262.61|263.59|262.39|264.11|262.91|263.56|262.36|254
1582571700000|2020-02-24 19:15:00|263.58|262.38|264.4|263.2|264.41|263.21|263.45|262.25|180
1582572000000|2020-02-24 19:20:00|264.42|263.22|265.36|264.16|265.65|264.45|264.2|263|350
1582572300000|2020-02-24 19:25:00|265.35|264.15|264.89|263.69|265.7|264.5|264.84|263.64|290
1582572600000|2020-02-24 19:30:00|264.85|263.65|265.02|263.82|265.14|263.94|264.58|263.38|157
1582572900000|2020-02-24 19:35:00|265.03|263.83|265.2|264|265.72|264.52|265.01|263.81|296
1582573200000|2020-02-24 19:40:00|265.23|264.03|265.85|264.65|265.85|264.65|265.21|264.01|340
1582573500000|2020-02-24 19:45:00|265.86|264.66|264.03|262.83|265.92|264.72|263.84|262.64|312
1582573800000|2020-02-24 19:50:00|264.04|262.84|264.22|263.02|264.64|263.44|263.7|262.5|305
1582574100000|2020-02-24 19:55:00|264.23|263.03|263.68|262.48|264.27|263.07|263.29|262.09|282
1582574400000|2020-02-24 20:00:00|263.67|262.47|263.2|262|263.7|262.5|262.4|261.2|533
1582574700000|2020-02-24 20:05:00|263.22|262.02|264.75|263.55|264.92|263.72|263.22|262.02|569
1582575000000|2020-02-24 20:10:00|264.78|263.58|264.84|263.64|265.55|264.35|264.58|263.38|375
1582575300000|2020-02-24 20:15:00|264.83|263.63|265|263.8|265.09|263.89|264.64|263.44|184
1582575600000|2020-02-24 20:20:00|265.03|263.83|264.52|263.32|265.19|263.99|264.51|263.31|167
1582575900000|2020-02-24 20:25:00|264.51|263.31|264.3|263.1|264.77|263.57|264.3|263.1|112
1582576200000|2020-02-24 20:30:00|264.29|263.09|263.76|262.56|264.29|263.09|263.2|262|328
1582576500000|2020-02-24 20:35:00|263.75|262.55|263.37|262.17|263.9|262.7|263.16|261.96|278
1582576800000|2020-02-24 20:40:00|263.39|262.19|263.39|262.19|263.73|262.53|263.22|262.02|168
1582577100000|2020-02-24 20:45:00|263.38|262.18|262.59|261.39|263.38|262.18|262.58|261.38|219
1582577400000|2020-02-24 20:50:00|262.6|261.4|262.24|261.04|262.6|261.4|261.77|260.57|335
1582577700000|2020-02-24 20:55:00|262.23|261.03|262.2|261|262.62|261.42|261.98|260.78|242
1582578000000|2020-02-24 21:00:00|262.16|260.96|262.56|261.36|262.63|261.43|261.83|260.63|268
1582578300000|2020-02-24 21:05:00|262.55|261.35|262.62|261.42|262.88|261.68|262.52|261.32|188
1582578600000|2020-02-24 21:10:00|262.66|261.46|262.39|261.19|263.02|261.82|262.38|261.18|174
1582578900000|2020-02-24 21:15:00|262.4|261.2|260.03|258.83|262.54|261.34|260.02|258.82|416
1582579200000|2020-02-24 21:20:00|260.04|258.84|261.25|260.05|261.54|260.34|260.04|258.84|453
1582579500000|2020-02-24 21:25:00|261.24|260.04|260.83|259.63|261.55|260.35|260.5|259.3|268
1582579800000|2020-02-24 21:30:00|260.84|259.64|261.89|260.69|262.07|260.87|260.38|259.18|306
1582580100000|2020-02-24 21:35:00|261.9|260.7|261.97|260.77|262.31|261.11|261.88|260.68|188
1582580400000|2020-02-24 21:40:00|261.99|260.79|261.89|260.69|262.16|260.96|261.66|260.46|196
1582580700000|2020-02-24 21:45:00|261.88|260.68|262.01|260.81|262.07|260.87|261.71|260.51|170
1582581000000|2020-02-24 21:50:00|262.02|260.82|261.6|260.4|262.04|260.84|261.23|260.03|271
1582581300000|2020-02-24 21:55:00|261.61|260.41|262.54|261.34|262.58|261.38|261.59|260.39|268
1582581600000|2020-02-24 22:00:00|262.53|261.33|262.55|261.35|262.62|261.42|262.52|261.32|90
1582581900000|2020-02-24 22:05:00|262.52|261.32|262.75|261.55|262.79|261.59|262.34|261.14|193
1582582200000|2020-02-24 22:10:00|262.74|261.54|263.71|262.51|263.8|262.6|262.74|261.54|270
1582582500000|2020-02-24 22:15:00|263.72|262.52|264.53|263.33|264.53|263.33|263.72|262.52|155
1582582800000|2020-02-24 22:20:00|264.54|263.34|264.48|263.28|264.57|263.37|263.96|262.76|210
1582583100000|2020-02-24 22:25:00|264.46|263.26|265.02|263.82|265.1|263.9|264.43|263.23|145
1582583400000|2020-02-24 22:30:00|265.04|263.84|264.78|263.58|265.1|263.9|264.78|263.58|99
1582583700000|2020-02-24 22:35:00|264.77|263.57|264.79|263.59|264.79|263.59|264.41|263.21|121
1582584000000|2020-02-24 22:40:00|264.81|263.61|265.08|263.88|265.2|264|264.81|263.61|114
1582584300000|2020-02-24 22:45:00|265.09|263.89|264.24|263.04|265.12|263.92|264.06|262.86|261
1582584600000|2020-02-24 22:50:00|264.23|263.03|264.54|263.34|264.87|263.67|264.21|263.01|164
1582584900000|2020-02-24 22:55:00|264.55|263.35|264.35|263.15|264.55|263.35|264.34|263.14|67
1582585200000|2020-02-24 23:00:00|264.34|263.14|263.35|262.15|264.34|263.14|263.19|261.99|188
1582585500000|2020-02-24 23:05:00|263.34|262.14|262.79|261.59|263.34|262.14|262.76|261.56|194
1582585800000|2020-02-24 23:10:00|262.8|261.6|263.11|261.91|263.34|262.14|262.74|261.54|122
1582586100000|2020-02-24 23:15:00|263.12|261.92|263.67|262.47|263.72|262.52|263.12|261.92|153
1582586400000|2020-02-24 23:20:00|263.69|262.49|264.42|263.22|264.88|263.68|263.68|262.48|363
1582586700000|2020-02-24 23:25:00|264.43|263.23|264.33|263.13|264.54|263.34|263.78|262.58|221
1582587000000|2020-02-24 23:30:00|264.34|263.14|264.07|262.87|264.86|263.66|264.06|262.86|268
1582587300000|2020-02-24 23:35:00|264.08|262.88|263.55|262.35|264.08|262.88|263.35|262.15|277
1582587600000|2020-02-24 23:40:00|263.57|262.37|264.56|263.36|264.66|263.46|263.52|262.32|278
1582587900000|2020-02-24 23:45:00|264.55|263.35|265.58|264.38|265.58|264.38|264.21|263.01|364
1582588200000|2020-02-24 23:50:00|265.61|264.41|266.54|265.34|267.13|265.93|265.61|264.41|449
1582588500000|2020-02-24 23:55:00|266.55|265.35|266.19|264.99|266.67|265.47|266.1|264.9|313
1582588800000|2020-02-25 00:00:00|266.16|264.96|265.76|264.56|266.81|265.61|265.76|264.56|400
1582589100000|2020-02-25 00:05:00|265.75|264.55|265.59|264.39|265.79|264.59|264.99|263.79|340
1582589400000|2020-02-25 00:10:00|265.6|264.4|265.32|264.12|265.6|264.4|265.17|263.97|124
1582589700000|2020-02-25 00:15:00|265.31|264.11|265.23|264.03|265.31|264.11|265.06|263.86|98
1582590000000|2020-02-25 00:20:00|265.29|264.09|264.27|263.07|265.45|264.25|264.23|263.03|182
1582590300000|2020-02-25 00:25:00|264.24|263.04|264.42|263.22|264.47|263.27|263.97|262.77|167
1582590600000|2020-02-25 00:30:00|264.43|263.23|264.33|263.13|264.66|263.46|264.33|263.13|119
1582590900000|2020-02-25 00:35:00|264.32|263.12|264.46|263.26|265.01|263.81|264.18|262.98|222
1582591200000|2020-02-25 00:40:00|264.47|263.27|262.92|261.72|264.47|263.27|262.92|261.72|280
1582591500000|2020-02-25 00:45:00|262.93|261.73|263.93|262.73|263.93|262.73|262.75|261.55|216
1582591800000|2020-02-25 00:50:00|263.94|262.74|264.16|262.96|264.16|262.96|263.71|262.51|152
1582592100000|2020-02-25 00:55:00|264.17|262.97|264.3|263.1|264.45|263.25|264.13|262.93|170
1582592400000|2020-02-25 01:00:00|264.31|263.11|265.19|263.99|265.19|263.99|264.28|263.08|190
1582592700000|2020-02-25 01:05:00|265.2|264|265.04|263.84|265.25|264.05|264.88|263.68|138
1582593000000|2020-02-25 01:10:00|265.06|263.86|265.42|264.22|265.61|264.41|265.06|263.86|168
1582593300000|2020-02-25 01:15:00|265.43|264.23|265.36|264.16|265.43|264.23|264.89|263.69|152
1582593600000|2020-02-25 01:20:00|265.3|264.1|264.63|263.43|265.3|264.1|264.54|263.34|131
1582593900000|2020-02-25 01:25:00|264.64|263.44|264.33|263.13|264.8|263.6|264.3|263.1|148
1582594200000|2020-02-25 01:30:00|264.31|263.11|264.05|262.85|264.32|263.12|263.74|262.54|225
1582594500000|2020-02-25 01:35:00|264.04|262.84|263.12|261.92|264.16|262.96|263.12|261.92|233
1582594800000|2020-02-25 01:40:00|263.11|261.91|263.03|261.83|263.16|261.96|262.8|261.6|193
1582595100000|2020-02-25 01:45:00|263.02|261.82|263.56|262.36|263.73|262.53|262.87|261.67|193
1582595400000|2020-02-25 01:50:00|263.54|262.34|263.31|262.11|263.55|262.35|262.78|261.58|167
1582595700000|2020-02-25 01:55:00|263.32|262.12|262.59|261.39|263.34|262.14|262.28|261.08|208
1582596000000|2020-02-25 02:00:00|262.56|261.36|262.37|261.17|262.61|261.41|261.36|260.16|273
1582596300000|2020-02-25 02:05:00|262.38|261.18|263.04|261.84|263.05|261.85|262.32|261.12|136
1582596600000|2020-02-25 02:10:00|263.03|261.83|263.77|262.57|263.85|262.65|262.55|261.35|220
1582596900000|2020-02-25 02:15:00|263.75|262.55|263.88|262.68|263.89|262.69|263.6|262.4|276
1582597200000|2020-02-25 02:20:00|263.89|262.69|263.05|261.85|264.14|262.94|262.85|261.65|289
1582597500000|2020-02-25 02:25:00|263.04|261.84|262.92|261.72|263.12|261.92|262.56|261.36|263
1582597800000|2020-02-25 02:30:00|262.91|261.71|262.21|261.01|262.91|261.71|262.21|261.01|189
1582598100000|2020-02-25 02:35:00|262.2|261|262.3|261.1|262.77|261.57|262.2|261|211
1582598400000|2020-02-25 02:40:00|262.29|261.09|263.31|262.11|263.41|262.21|262.28|261.08|349
1582598700000|2020-02-25 02:45:00|263.32|262.12|263.01|261.81|263.46|262.26|262.98|261.78|258
1582599000000|2020-02-25 02:50:00|263|261.8|264.25|263.05|264.52|263.32|262.98|261.78|309
1582599300000|2020-02-25 02:55:00|264.26|263.06|263.91|262.71|264.56|263.36|263.8|262.6|216
1582599600000|2020-02-25 03:00:00|263.92|262.72|264.55|263.35|264.55|263.35|263.55|262.35|246
1582599900000|2020-02-25 03:05:00|264.57|263.37|264.56|263.36|264.82|263.62|264.33|263.13|260
1582600200000|2020-02-25 03:10:00|264.52|263.32|264.18|262.98|264.55|263.35|263.98|262.78|238
1582600500000|2020-02-25 03:15:00|264.19|262.99|263.32|262.12|264.19|262.99|263.2|262|304
1582600800000|2020-02-25 03:20:00|263.33|262.13|263.35|262.15|263.43|262.23|263.2|262|212
1582601100000|2020-02-25 03:25:00|263.34|262.14|263.06|261.86|263.35|262.15|263.04|261.84|174
1582601400000|2020-02-25 03:30:00|263.04|261.84|263.08|261.88|263.2|262|262.8|261.6|157
1582601700000|2020-02-25 03:35:00|263.09|261.89|262.85|261.65|263.11|261.91|262.48|261.28|200
1582602000000|2020-02-25 03:40:00|262.84|261.64|263.49|262.29|263.74|262.54|262.84|261.64|171
1582602300000|2020-02-25 03:45:00|263.5|262.3|262.7|261.5|263.54|262.34|262.58|261.38|267
1582602600000|2020-02-25 03:50:00|262.71|261.51|262.33|261.13|262.83|261.63|262.33|261.13|178
1582602900000|2020-02-25 03:55:00|262.32|261.12|262.34|261.14|262.51|261.31|262.3|261.1|162
1582603200000|2020-02-25 04:00:00|262.35|261.15|262.14|260.94|262.49|261.29|262.09|260.89|276
1582603500000|2020-02-25 04:05:00|262.12|260.92|261.77|260.57|262.15|260.95|261.64|260.44|147
1582603800000|2020-02-25 04:10:00|261.76|260.56|262.14|260.94|262.34|261.14|261.7|260.5|169
1582604100000|2020-02-25 04:15:00|262.13|260.93|262.26|261.06|262.26|261.06|261.62|260.42|257
1582604400000|2020-02-25 04:20:00|262.27|261.07|262.51|261.31|262.52|261.32|262.27|261.07|185
1582604700000|2020-02-25 04:25:00|262.53|261.33|262.52|261.32|262.93|261.73|262.49|261.29|199
1582605000000|2020-02-25 04:30:00|262.54|261.34|262.7|261.5|263.1|261.9|262.54|261.34|152
1582605300000|2020-02-25 04:35:00|262.71|261.51|262.83|261.63|262.93|261.73|262.46|261.26|152
1582605600000|2020-02-25 04:40:00|262.84|261.64|262.47|261.27|262.9|261.7|262.45|261.25|170
1582605900000|2020-02-25 04:45:00|262.48|261.28|262.31|261.11|262.64|261.44|262.3|261.1|179
1582606200000|2020-02-25 04:50:00|262.3|261.1|261.98|260.78|262.3|261.1|261.83|260.63|227
1582606500000|2020-02-25 04:55:00|261.99|260.79|261.82|260.62|262.01|260.81|261.81|260.61|121
1582606800000|2020-02-25 05:00:00|261.81|260.61|261.89|260.69|262|260.8|261.39|260.19|216
1582607100000|2020-02-25 05:05:00|261.88|260.68|262.2|261|262.29|261.09|261.8|260.6|186
1582607400000|2020-02-25 05:10:00|262.21|261.01|262.13|260.93|262.55|261.35|262.11|260.91|147
1582607700000|2020-02-25 05:15:00|262.14|260.94|261.86|260.66|262.14|260.94|261.34|260.14|223
1582608000000|2020-02-25 05:20:00|261.83|260.63|261.28|260.08|261.83|260.63|261.28|260.08|167
1582608300000|2020-02-25 05:25:00|261.27|260.07|260.53|259.33|261.29|260.09|260.2|259|354
1582608600000|2020-02-25 05:30:00|260.54|259.34|260.91|259.71|260.97|259.77|259.88|258.68|329
1582608900000|2020-02-25 05:35:00|260.89|259.69|260.29|259.09|260.92|259.72|260.04|258.84|345
1582609200000|2020-02-25 05:40:00|260.28|259.08|259.59|258.39|260.29|259.09|259.07|257.87|244
1582609500000|2020-02-25 05:45:00|259.55|258.35|259.48|258.28|260.17|258.97|258.94|257.74|365
1582609800000|2020-02-25 05:50:00|259.46|258.26|259.75|258.55|260.16|258.96|259.15|257.95|303
1582610100000|2020-02-25 05:55:00|259.77|258.57|260.24|259.04|260.25|259.05|259.27|258.07|192
1582610400000|2020-02-25 06:00:00|260.22|259.02|260.67|259.47|261|259.8|260.21|259.01|352
1582610700000|2020-02-25 06:05:00|260.66|259.46|259.51|258.31|260.67|259.47|259.51|258.31|267
1582611000000|2020-02-25 06:10:00|259.49|258.29|259.63|258.43|259.87|258.67|259.42|258.22|246
1582611300000|2020-02-25 06:15:00|259.62|258.42|258.87|257.67|259.66|258.46|258.87|257.67|209
1582611600000|2020-02-25 06:20:00|258.84|257.64|258.49|257.29|259.05|257.85|258.21|257.01|380
1582611900000|2020-02-25 06:25:00|258.47|257.27|256.92|255.72|258.49|257.29|256.88|255.68|426
1582612200000|2020-02-25 06:30:00|256.94|255.74|258|256.8|258.12|256.92|256.25|255.05|514
1582612500000|2020-02-25 06:35:00|258.03|256.83|256.77|255.57|258.09|256.89|256.77|255.57|412
1582612800000|2020-02-25 06:40:00|256.76|255.56|256.87|255.67|257.39|256.19|256.61|255.41|257
1582613100000|2020-02-25 06:45:00|256.86|255.66|257.72|256.52|257.72|256.52|255.82|254.62|383
1582613400000|2020-02-25 06:50:00|257.73|256.53|258.05|256.85|258.18|256.98|257.39|256.19|308
1582613700000|2020-02-25 06:55:00|258.06|256.86|258.9|257.7|259.29|258.09|257.87|256.67|257
1582614000000|2020-02-25 07:00:00|258.91|257.71|257.93|256.73|258.94|257.74|257.64|256.44|353
1582614300000|2020-02-25 07:05:00|257.92|256.72|257.56|256.36|257.96|256.76|257.13|255.93|198
1582614600000|2020-02-25 07:10:00|257.55|256.35|257.67|256.47|257.69|256.49|256.91|255.71|300
1582614900000|2020-02-25 07:15:00|257.68|256.48|257.14|255.94|257.95|256.75|257.12|255.92|314
1582615200000|2020-02-25 07:20:00|257.12|255.92|256.18|254.98|257.17|255.97|256.17|254.97|308
1582615500000|2020-02-25 07:25:00|256.17|254.97|256.75|255.55|257.06|255.86|256.17|254.97|379
1582615800000|2020-02-25 07:30:00|256.77|255.57|257.43|256.23|257.48|256.28|256.76|255.56|327
1582616100000|2020-02-25 07:35:00|257.42|256.22|257.21|256.01|257.85|256.65|257.01|255.81|327
1582616400000|2020-02-25 07:40:00|257.2|256|257.11|255.91|257.33|256.13|256.65|255.45|294
1582616700000|2020-02-25 07:45:00|257.09|255.89|257.48|256.28|257.51|256.31|256.83|255.63|235
1582617000000|2020-02-25 07:50:00|257.46|256.26|258.54|257.34|258.77|257.57|257.45|256.25|450
1582617300000|2020-02-25 07:55:00|258.56|257.36|258.28|257.08|258.87|257.67|258.19|256.99|390
1582617600000|2020-02-25 08:00:00|258.18|256.98|257.53|256.33|258.19|256.99|257.3|256.1|257
1582617900000|2020-02-25 08:05:00|257.52|256.32|259.5|258.3|259.53|258.33|257.5|256.3|396
1582618200000|2020-02-25 08:10:00|259.51|258.31|259.76|258.56|260.06|258.86|259.03|257.83|429
1582618500000|2020-02-25 08:15:00|259.77|258.57|259.98|258.78|260|258.8|259.39|258.19|339
1582618800000|2020-02-25 08:20:00|260.01|258.81|260.68|259.48|260.76|259.56|260.01|258.81|426
1582619100000|2020-02-25 08:25:00|260.67|259.47|259.81|258.61|260.7|259.5|259.68|258.48|333
1582619400000|2020-02-25 08:30:00|259.8|258.6|259.42|258.22|259.87|258.67|259.06|257.86|260
1582619700000|2020-02-25 08:35:00|259.43|258.23|260.11|258.91|260.44|259.24|259.03|257.83|428
1582620000000|2020-02-25 08:40:00|260.12|258.92|259.96|258.76|260.59|259.39|259.94|258.74|354
1582620300000|2020-02-25 08:45:00|259.93|258.73|259.64|258.44|260.1|258.9|259.54|258.34|333
1582620600000|2020-02-25 08:50:00|259.63|258.43|259.97|258.77|259.99|258.79|259.36|258.16|312
1582620900000|2020-02-25 08:55:00|259.98|258.78|259.02|257.82|259.98|258.78|259|257.8|313
1582621200000|2020-02-25 09:00:00|259.07|257.87|259.8|258.6|259.95|258.75|258.88|257.68|351
1582621500000|2020-02-25 09:05:00|259.81|258.61|260.1|258.9|260.14|258.94|259.79|258.59|289
1582621800000|2020-02-25 09:10:00|260.11|258.91|260.6|259.4|260.61|259.41|260.09|258.89|317
1582622100000|2020-02-25 09:15:00|260.62|259.42|261.37|260.17|261.4|260.2|260.61|259.41|455
1582622400000|2020-02-25 09:20:00|261.38|260.18|260.88|259.68|261.64|260.44|260.88|259.68|260
1582622700000|2020-02-25 09:25:00|260.89|259.69|261.16|259.96|261.44|260.24|260.78|259.58|269
1582623000000|2020-02-25 09:30:00|261.18|259.98|260.93|259.73|261.34|260.14|260.86|259.66|257
1582623300000|2020-02-25 09:35:00|260.94|259.74|261.79|260.59|261.8|260.6|260.94|259.74|345
1582623600000|2020-02-25 09:40:00|261.78|260.58|261.04|259.84|261.78|260.58|261.04|259.84|262
1582623900000|2020-02-25 09:45:00|261.03|259.83|260.06|258.86|261.09|259.89|260.01|258.81|246
1582624200000|2020-02-25 09:50:00|260.07|258.87|260.42|259.22|260.47|259.27|260.07|258.87|303
1582624500000|2020-02-25 09:55:00|260.41|259.21|259.9|258.7|260.41|259.21|259.85|258.65|187
1582624800000|2020-02-25 10:00:00|259.89|258.69|260.46|259.26|260.5|259.3|259.84|258.64|292
1582625100000|2020-02-25 10:05:00|260.45|259.25|259.7|258.5|260.59|259.39|259.7|258.5|278
1582625400000|2020-02-25 10:10:00|259.69|258.49|259.94|258.74|259.98|258.78|259.53|258.33|250
1582625700000|2020-02-25 10:15:00|259.95|258.75|260.21|259.01|260.21|259.01|259.7|258.5|357
1582626000000|2020-02-25 10:20:00|260.2|259|260.27|259.07|260.6|259.4|260.19|258.99|307
1582626300000|2020-02-25 10:25:00|260.28|259.08|260.18|258.98|260.55|259.35|260.03|258.83|266
1582626600000|2020-02-25 10:30:00|260.19|258.99|260.94|259.74|260.94|259.74|260.16|258.96|235
1582626900000|2020-02-25 10:35:00|260.93|259.73|260.73|259.53|261|259.8|260.72|259.52|285
1582627200000|2020-02-25 10:40:00|260.72|259.52|260.01|258.81|260.74|259.54|259.92|258.72|308
1582627500000|2020-02-25 10:45:00|259.99|258.79|259.29|258.09|260.04|258.84|259.25|258.05|369
1582627800000|2020-02-25 10:50:00|259.31|258.11|259.23|258.03|259.56|258.36|259.12|257.92|323
1582628100000|2020-02-25 10:55:00|259.22|258.02|259.43|258.23|259.66|258.46|259.2|258|243
1582628400000|2020-02-25 11:00:00|259.44|258.24|258.62|257.42|259.46|258.26|258.38|257.18|314
1582628700000|2020-02-25 11:05:00|258.61|257.41|257.6|256.4|258.76|257.56|257.55|256.35|407
1582629000000|2020-02-25 11:10:00|257.61|256.41|257.67|256.47|257.72|256.52|257.02|255.82|448
1582629300000|2020-02-25 11:15:00|257.66|256.46|257.84|256.64|257.85|256.65|257.1|255.9|390
1582629600000|2020-02-25 11:20:00|257.85|256.65|257.19|255.99|257.92|256.72|256.7|255.5|454
1582629900000|2020-02-25 11:25:00|257.17|255.97|258.36|257.16|258.41|257.21|257.13|255.93|456
1582630200000|2020-02-25 11:30:00|258.37|257.17|258.66|257.46|258.93|257.73|258.37|257.17|404
1582630500000|2020-02-25 11:35:00|258.64|257.44|259.24|258.04|259.29|258.09|258.26|257.06|310
1582630800000|2020-02-25 11:40:00|259.22|258.02|259.81|258.61|259.82|258.62|259.08|257.88|391
1582631100000|2020-02-25 11:45:00|259.84|258.64|259.22|258.02|260.15|258.95|259.09|257.89|425
1582631400000|2020-02-25 11:50:00|259.23|258.03|261.12|259.92|261.15|259.95|259.17|257.97|461
1582631700000|2020-02-25 11:55:00|261.13|259.93|263.34|262.14|264.02|262.82|261.12|259.92|749
1582632000000|2020-02-25 12:00:00|263.33|262.13|263.96|262.76|265.38|264.18|263.31|262.11|804
1582632300000|2020-02-25 12:05:00|263.95|262.75|263.05|261.85|263.97|262.77|263|261.8|518
1582632600000|2020-02-25 12:10:00|263.04|261.84|262.72|261.52|263.83|262.63|262.68|261.48|535
1582632900000|2020-02-25 12:15:00|262.71|261.51|262.9|261.7|263.48|262.28|262.62|261.42|547
1582633200000|2020-02-25 12:20:00|262.89|261.69|262.08|260.88|262.9|261.7|262.01|260.81|521
1582633500000|2020-02-25 12:25:00|262.07|260.87|262.53|261.33|262.86|261.66|262.02|260.82|417
1582633800000|2020-02-25 12:30:00|262.51|261.31|262.66|261.46|262.95|261.75|262.25|261.05|272
1582634100000|2020-02-25 12:35:00|262.64|261.44|263.5|262.3|263.73|262.53|262.59|261.39|375
1582634400000|2020-02-25 12:40:00|263.51|262.31|262.85|261.65|263.71|262.51|262.85|261.65|430
1582634700000|2020-02-25 12:45:00|262.86|261.66|262.33|261.13|263.26|262.06|262.17|260.97|326
1582635000000|2020-02-25 12:50:00|262.32|261.12|261.83|260.63|262.36|261.16|261.65|260.45|252
1582635300000|2020-02-25 12:55:00|261.81|260.61|261.92|260.72|262.06|260.86|261.17|259.97|461
1582635600000|2020-02-25 13:00:00|261.91|260.71|261.45|260.25|261.91|260.71|261.3|260.1|361
1582635900000|2020-02-25 13:05:00|261.46|260.26|262.63|261.43|262.68|261.48|261.45|260.25|443
1582636200000|2020-02-25 13:10:00|262.66|261.46|261.66|260.46|262.68|261.48|261.26|260.06|401
1582636500000|2020-02-25 13:15:00|261.65|260.45|260.7|259.5|261.65|260.45|260.43|259.23|474
1582636800000|2020-02-25 13:20:00|260.69|259.49|260.23|259.03|260.89|259.69|259.76|258.56|467
1582637100000|2020-02-25 13:25:00|260.22|259.02|259.91|258.71|260.71|259.51|259.71|258.51|440
1582637400000|2020-02-25 13:30:00|259.9|258.7|260.29|259.09|260.68|259.48|259.89|258.69|334
1582637700000|2020-02-25 13:35:00|260.28|259.08|260.78|259.58|260.86|259.66|260.05|258.85|326
1582638000000|2020-02-25 13:40:00|260.77|259.57|260.42|259.22|260.96|259.76|260.4|259.2|274
1582638300000|2020-02-25 13:45:00|260.4|259.2|261.02|259.82|261.24|260.04|260.34|259.14|252
1582638600000|2020-02-25 13:50:00|260.99|259.79|260.67|259.47|261.33|260.13|260.66|259.46|244
1582638900000|2020-02-25 13:55:00|260.68|259.48|259.86|258.66|260.81|259.61|259.44|258.24|322
1582639200000|2020-02-25 14:00:00|259.85|258.65|258.97|257.77|259.85|258.65|258.97|257.77|233
1582639500000|2020-02-25 14:05:00|258.95|257.75|259.37|258.17|259.46|258.26|258.5|257.3|456
1582639800000|2020-02-25 14:10:00|259.35|258.15|258.57|257.37|259.47|258.27|258.57|257.37|341
1582640100000|2020-02-25 14:15:00|258.58|257.38|258.8|257.6|258.85|257.65|257.97|256.77|383
1582640400000|2020-02-25 14:20:00|258.79|257.59|257.93|256.73|258.79|257.59|256.4|255.2|770
1582640700000|2020-02-25 14:25:00|257.94|256.74|257.59|256.39|258.18|256.98|256.91|255.71|672
1582641000000|2020-02-25 14:30:00|257.6|256.4|256.75|255.55|258.52|257.32|256.7|255.5|469
1582641300000|2020-02-25 14:35:00|256.74|255.54|255.18|253.98|256.74|255.54|253.13|251.93|692
1582641600000|2020-02-25 14:40:00|255.17|253.97|254.1|252.9|255.17|253.97|253.57|252.37|599
1582641900000|2020-02-25 14:45:00|254.14|252.94|256.02|254.82|256.59|255.39|254.12|252.92|710
1582642200000|2020-02-25 14:50:00|256.08|254.88|255.46|254.26|256.22|255.02|254.75|253.55|523
1582642500000|2020-02-25 14:55:00|255.45|254.25|254.05|252.85|255.45|254.25|253.99|252.79|382
1582642800000|2020-02-25 15:00:00|254.08|252.88|254.21|253.01|254.61|253.41|253.46|252.26|518
1582643100000|2020-02-25 15:05:00|254.2|253|254.85|253.65|255.02|253.82|253.73|252.53|508
1582643400000|2020-02-25 15:10:00|254.86|253.66|253.46|252.26|254.91|253.71|253.44|252.24|440
1582643700000|2020-02-25 15:15:00|253.45|252.25|251.56|250.36|253.71|252.51|251.15|249.95|703
1582644000000|2020-02-25 15:20:00|251.59|250.39|251.37|250.17|252.6|251.4|250.8|249.6|622
1582644300000|2020-02-25 15:25:00|251.36|250.16|253.13|251.93|253.18|251.98|251.16|249.96|575
1582644600000|2020-02-25 15:30:00|253.14|251.94|253.22|252.02|253.86|252.66|253.06|251.86|420
1582644900000|2020-02-25 15:35:00|253.21|252.01|253.97|252.77|254.06|252.86|252.88|251.68|479
1582645200000|2020-02-25 15:40:00|253.98|252.78|253.44|252.24|254.06|252.86|253.38|252.18|261
1582645500000|2020-02-25 15:45:00|253.45|252.25|252.98|251.78|253.46|252.26|252.95|251.75|297
1582645800000|2020-02-25 15:50:00|252.99|251.79|252.21|251.01|253|251.8|251.69|250.49|370
1582646100000|2020-02-25 15:55:00|252.2|251|252.3|251.1|252.3|251.1|251.18|249.98|450
1582646400000|2020-02-25 16:00:00|252.38|251.18|250.48|249.28|252.42|251.22|249.67|248.47|582
1582646700000|2020-02-25 16:05:00|250.47|249.27|253.1|251.9|253.44|252.24|250.46|249.26|457
1582647000000|2020-02-25 16:10:00|253.11|251.91|255.12|253.92|255.38|254.18|253.11|251.91|551
1582647300000|2020-02-25 16:15:00|255.14|253.94|254.61|253.41|255.36|254.16|253.98|252.78|599
1582647600000|2020-02-25 16:20:00|254.62|253.42|251.96|250.76|254.62|253.42|251.65|250.45|588
1582647900000|2020-02-25 16:25:00|251.95|250.75|251.56|250.36|252.45|251.25|250.26|249.06|609
1582648200000|2020-02-25 16:30:00|251.54|250.34|250.71|249.51|251.82|250.62|249.99|248.79|584
1582648500000|2020-02-25 16:35:00|250.72|249.52|251.15|249.95|251.73|250.53|249.81|248.61|601
1582648800000|2020-02-25 16:40:00|251.13|249.93|249.98|248.78|251.13|249.93|249.84|248.64|434
1582649100000|2020-02-25 16:45:00|249.97|248.77|246.88|245.68|249.97|248.77|246.54|245.34|712
1582649400000|2020-02-25 16:50:00|246.91|245.71|247.5|246.3|248.48|247.28|246.9|245.7|793
1582649700000|2020-02-25 16:55:00|247.51|246.31|247.56|246.36|248.72|247.52|246.44|245.24|663
1582650000000|2020-02-25 17:00:00|247.53|246.33|248.96|247.76|249.09|247.89|246.73|245.53|641
1582650300000|2020-02-25 17:05:00|248.98|247.78|248.67|247.47|249.61|248.41|248.27|247.07|587
1582650600000|2020-02-25 17:10:00|248.72|247.52|249.34|248.14|249.43|248.23|247.88|246.68|563
1582650900000|2020-02-25 17:15:00|249.36|248.16|248.9|247.7|249.37|248.17|248.1|246.9|496
1582651200000|2020-02-25 17:20:00|248.88|247.68|250.05|248.85|250.06|248.86|248.88|247.68|502
1582651500000|2020-02-25 17:25:00|250.06|248.86|249.56|248.36|250.09|248.89|248.88|247.68|461
1582651800000|2020-02-25 17:30:00|249.54|248.34|250.07|248.87|250.1|248.9|249.51|248.31|274
1582652100000|2020-02-25 17:35:00|250.08|248.88|251.28|250.08|251.28|250.08|250.06|248.86|355
1582652400000|2020-02-25 17:40:00|251.27|250.07|250.8|249.6|251.77|250.57|250.35|249.15|498
1582652700000|2020-02-25 17:45:00|250.81|249.61|250.25|249.05|250.99|249.79|250.17|248.97|406
1582653000000|2020-02-25 17:50:00|250.27|249.07|249.85|248.65|250.69|249.49|249.65|248.45|241
1582653300000|2020-02-25 17:55:00|249.86|248.66|249.63|248.43|250.24|249.04|249.63|248.43|347
1582653600000|2020-02-25 18:00:00|249.61|248.41|250.48|249.28|250.58|249.38|249.39|248.19|377
1582653900000|2020-02-25 18:05:00|250.5|249.3|250.91|249.71|250.98|249.78|250.38|249.18|268
1582654200000|2020-02-25 18:10:00|250.9|249.7|251.12|249.92|251.58|250.38|250.65|249.45|338
1582654500000|2020-02-25 18:15:00|251.13|249.93|250.71|249.51|251.14|249.94|250.31|249.11|256
1582654800000|2020-02-25 18:20:00|250.7|249.5|250.92|249.72|251.1|249.9|250.56|249.36|178
1582655100000|2020-02-25 18:25:00|250.91|249.71|251.81|250.61|252.13|250.93|250.85|249.65|377
1582655400000|2020-02-25 18:30:00|251.82|250.62|251.67|250.47|251.84|250.64|251.34|250.14|278
1582655700000|2020-02-25 18:35:00|251.68|250.48|251.6|250.4|252.01|250.81|251.36|250.16|273
1582656000000|2020-02-25 18:40:00|251.58|250.38|252.2|251|252.2|251|251.4|250.2|231
1582656300000|2020-02-25 18:45:00|252.21|251.01|252.58|251.38|252.6|251.4|252.19|250.99|238
1582656600000|2020-02-25 18:50:00|252.57|251.37|252.85|251.65|253.21|252.01|252.5|251.3|289
1582656900000|2020-02-25 18:55:00|252.89|251.69|252.4|251.2|253.29|252.09|252.37|251.17|217
1582657200000|2020-02-25 19:00:00|252.39|251.19|252.01|250.81|252.44|251.24|251.69|250.49|166
1582657500000|2020-02-25 19:05:00|252.02|250.82|251.24|250.04|252.05|250.85|251.24|250.04|227
1582657800000|2020-02-25 19:10:00|251.25|250.05|251.86|250.66|251.86|250.66|250.96|249.76|422
1582658100000|2020-02-25 19:15:00|251.87|250.67|251.91|250.71|252.43|251.23|251.79|250.59|234
1582658400000|2020-02-25 19:20:00|251.9|250.7|250.58|249.38|251.9|250.7|250.58|249.38|173
1582658700000|2020-02-25 19:25:00|250.54|249.34|250.55|249.35|251.12|249.92|250.3|249.1|304
1582659000000|2020-02-25 19:30:00|250.54|249.34|250.88|249.68|251.06|249.86|250.41|249.21|193
1582659300000|2020-02-25 19:35:00|250.9|249.7|250.23|249.03|250.92|249.72|250.23|249.03|126
1582659600000|2020-02-25 19:40:00|250.22|249.02|249.5|248.3|250.29|249.09|249.45|248.25|197
1582659900000|2020-02-25 19:45:00|249.53|248.33|249.44|248.24|250.2|249|249.44|248.24|198
1582660200000|2020-02-25 19:50:00|249.45|248.25|250.17|248.97|250.36|249.16|249.41|248.21|263
1582660500000|2020-02-25 19:55:00|250.15|248.95|250.58|249.38|250.58|249.38|250.13|248.93|208
1582660800000|2020-02-25 20:00:00|250.57|249.37|250.05|248.85|250.81|249.61|250.04|248.84|219
1582661100000|2020-02-25 20:05:00|250.06|248.86|250.28|249.08|250.47|249.27|249.72|248.52|244
1582661400000|2020-02-25 20:10:00|250.29|249.09|250.68|249.48|250.72|249.52|250.27|249.07|167
1582661700000|2020-02-25 20:15:00|250.72|249.52|250.54|249.34|250.75|249.55|250.38|249.18|237
1582662000000|2020-02-25 20:20:00|250.56|249.36|249.12|247.92|250.75|249.55|248.86|247.66|530
1582662300000|2020-02-25 20:25:00|249.15|247.95|247.68|246.48|249.17|247.97|247.67|246.47|323
1582662600000|2020-02-25 20:30:00|247.67|246.47|247.09|245.89|248.03|246.83|246.94|245.74|356
1582662900000|2020-02-25 20:35:00|247.1|245.9|247.72|246.52|247.8|246.6|247.06|245.86|246
1582663200000|2020-02-25 20:40:00|247.73|246.53|247.8|246.6|248.41|247.21|247.72|246.52|219
1582663500000|2020-02-25 20:45:00|247.81|246.61|247.63|246.43|247.82|246.62|246.87|245.67|275
1582663800000|2020-02-25 20:50:00|247.66|246.46|248.19|246.99|248.68|247.48|247.6|246.4|411
1582664100000|2020-02-25 20:55:00|248.16|246.96|248.99|247.79|249.32|248.12|247.99|246.79|281
1582664400000|2020-02-25 21:00:00|248.98|247.78|249.31|248.11|249.6|248.4|248.71|247.51|480
1582664700000|2020-02-25 21:05:00|249.33|248.13|248.39|247.19|249.58|248.38|248.22|247.02|409
1582665000000|2020-02-25 21:10:00|248.38|247.18|248.45|247.25|248.84|247.64|247.97|246.77|368
1582665300000|2020-02-25 21:15:00|248.44|247.24|247.42|246.22|248.44|247.24|247.26|246.06|375
1582665600000|2020-02-25 21:20:00|247.41|246.21|248.91|247.71|249.07|247.87|245.35|244.15|813
1582665900000|2020-02-25 21:25:00|248.88|247.68|250.65|249.45|251.19|249.99|248.79|247.59|704
1582666200000|2020-02-25 21:30:00|250.64|249.44|252.1|250.9|252.18|250.98|250.43|249.23|525
1582666500000|2020-02-25 21:35:00|252.08|250.88|250.39|249.19|252.08|250.88|250.17|248.97|433
1582666800000|2020-02-25 21:40:00|250.38|249.18|250.47|249.27|250.52|249.32|249.65|248.45|295
1582667100000|2020-02-25 21:45:00|250.46|249.26|250.25|249.05|250.82|249.62|250.19|248.99|205
1582667400000|2020-02-25 21:50:00|250.24|249.04|250.59|249.39|250.66|249.46|250.05|248.85|230
1582667700000|2020-02-25 21:55:00|250.6|249.4|250.9|249.7|250.92|249.72|250.5|249.3|162
1582668000000|2020-02-25 22:00:00|250.89|249.69|250.15|248.95|250.89|249.69|250.15|248.95|224
1582668300000|2020-02-25 22:05:00|250.14|248.94|250.92|249.72|250.92|249.72|250.1|248.9|186
1582668600000|2020-02-25 22:10:00|250.93|249.73|251.63|250.43|251.66|250.46|250.87|249.67|177
1582668900000|2020-02-25 22:15:00|251.65|250.45|252.28|251.08|252.97|251.77|251.65|250.45|285
1582669200000|2020-02-25 22:20:00|252.24|251.04|253.46|252.26|253.59|252.39|252.24|251.04|332
1582669500000|2020-02-25 22:25:00|253.49|252.29|253.22|252.02|253.49|252.29|253.15|251.95|241
1582669800000|2020-02-25 22:30:00|253.21|252.01|252.17|250.97|253.23|252.03|252.17|250.97|158
1582670100000|2020-02-25 22:35:00|252.16|250.96|251.51|250.31|252.16|250.96|251.22|250.02|216
1582670400000|2020-02-25 22:40:00|251.46|250.26|251.68|250.48|252.14|250.94|251.46|250.26|159
1582670700000|2020-02-25 22:45:00|251.67|250.47|251.96|250.76|252.1|250.9|251.54|250.34|317
1582671000000|2020-02-25 22:50:00|251.98|250.78|252.58|251.38|252.74|251.54|251.98|250.78|290
1582671300000|2020-02-25 22:55:00|252.59|251.39|252.38|251.18|252.59|251.39|252.08|250.88|140
1582671600000|2020-02-25 23:00:00|252.43|251.23|251.67|250.47|252.45|251.25|251.67|250.47|187
1582671900000|2020-02-25 23:05:00|251.64|250.44|251.19|249.99|251.64|250.44|250.95|249.75|440
1582672200000|2020-02-25 23:10:00|251.2|250|251.57|250.37|251.71|250.51|251.03|249.83|374
1582672500000|2020-02-25 23:15:00|251.56|250.36|251.16|249.96|251.59|250.39|251.03|249.83|277
1582672800000|2020-02-25 23:20:00|251.17|249.97|251.2|250|251.62|250.42|251.16|249.96|218
1582673100000|2020-02-25 23:25:00|251.21|250.01|250.66|249.46|251.21|250.01|250.39|249.19|226
1582673400000|2020-02-25 23:30:00|250.64|249.44|250.04|248.84|250.64|249.44|249.95|248.75|346
1582673700000|2020-02-25 23:35:00|250.05|248.85|249.21|248.01|250.05|248.85|248.74|247.54|327
1582674000000|2020-02-25 23:40:00|249.23|248.03|248.5|247.3|249.36|248.16|248.21|247.01|448
1582674300000|2020-02-25 23:45:00|248.51|247.31|248.71|247.51|249.18|247.98|248.3|247.1|340
1582674600000|2020-02-25 23:50:00|248.72|247.52|248.49|247.29|249.46|248.26|248.36|247.16|359
1582674900000|2020-02-25 23:55:00|248.5|247.3|247.12|245.92|248.53|247.33|246.42|245.22|513
1582675200000|2020-02-26 00:00:00|247.09|245.89|247.9|246.7|248.33|247.13|245.29|244.09|745
1582675500000|2020-02-26 00:05:00|247.94|246.74|248.34|247.14|248.59|247.39|247.74|246.54|426
1582675800000|2020-02-26 00:10:00|248.39|247.19|249.25|248.05|249.36|248.16|248.38|247.18|463
1582676100000|2020-02-26 00:15:00|249.29|248.09|249.43|248.23|249.84|248.64|249.18|247.98|602
1582676400000|2020-02-26 00:20:00|249.42|248.22|249.76|248.56|250.51|249.31|249.4|248.2|545
1582676700000|2020-02-26 00:25:00|249.77|248.57|249.51|248.31|250.15|248.95|249.49|248.29|440
1582677000000|2020-02-26 00:30:00|249.52|248.32|249.58|248.38|249.93|248.73|249.47|248.27|265
1582677300000|2020-02-26 00:35:00|249.59|248.39|248.49|247.29|249.87|248.67|248.49|247.29|422
1582677600000|2020-02-26 00:40:00|248.51|247.31|247.81|246.61|248.69|247.49|247.73|246.53|493
1582677900000|2020-02-26 00:45:00|247.79|246.59|246.99|245.79|247.88|246.68|246.9|245.7|420
1582678200000|2020-02-26 00:50:00|246.95|245.75|246.5|245.3|246.95|245.75|246.31|245.11|434
1582678500000|2020-02-26 00:55:00|246.52|245.32|247.19|245.99|247.86|246.66|246.39|245.19|518
1582678800000|2020-02-26 01:00:00|247.18|245.98|247.76|246.56|248.05|246.85|247.18|245.98|350
1582679100000|2020-02-26 01:05:00|247.75|246.55|245.8|244.6|247.86|246.66|245.69|244.49|441
1582679400000|2020-02-26 01:10:00|245.79|244.59|243.74|242.54|245.81|244.61|242.95|241.75|637
1582679700000|2020-02-26 01:15:00|243.77|242.57|243.16|241.96|244.58|243.38|243.16|241.96|676
1582680000000|2020-02-26 01:20:00|243.15|241.95|241.85|240.65|244.6|243.4|241.65|240.45|655
1582680300000|2020-02-26 01:25:00|241.86|240.66|241.87|240.67|242.55|241.35|241.21|240.01|765
1582680600000|2020-02-26 01:30:00|241.86|240.66|240.89|239.69|242.37|241.17|240.53|239.33|601
1582680900000|2020-02-26 01:35:00|240.88|239.68|242.02|240.82|242.13|240.93|240.46|239.26|571
1582681200000|2020-02-26 01:40:00|242.03|240.83|241.76|240.56|242.14|240.94|241.62|240.42|351
1582681500000|2020-02-26 01:45:00|241.77|240.57|242.42|241.22|243.26|242.06|241.76|240.56|471
1582681800000|2020-02-26 01:50:00|242.43|241.23|241.59|240.39|242.54|241.34|241.52|240.32|334
1582682100000|2020-02-26 01:55:00|241.58|240.38|240.31|239.11|241.85|240.65|240.31|239.11|389
1582682400000|2020-02-26 02:00:00|240.3|239.1|239.89|238.69|241.26|240.06|239.59|238.39|713
1582682700000|2020-02-26 02:05:00|239.87|238.67|238.73|237.53|239.87|238.67|237.58|236.38|656
1582683000000|2020-02-26 02:10:00|238.71|237.51|237.92|236.72|239.26|238.06|237.44|236.24|631
1582683300000|2020-02-26 02:15:00|237.93|236.73|237.55|236.35|238.48|237.28|237.45|236.25|614
1582683600000|2020-02-26 02:20:00|237.56|236.36|238.37|237.17|239.3|238.1|236.47|235.27|739
1582683900000|2020-02-26 02:25:00|238.36|237.16|240.16|238.96|240.28|239.08|238.32|237.12|520
1582684200000|2020-02-26 02:30:00|240.17|238.97|241.31|240.11|241.49|240.29|240.16|238.96|599
1582684500000|2020-02-26 02:35:00|241.34|240.14|240.14|238.94|241.4|240.2|240.14|238.94|585
1582684800000|2020-02-26 02:40:00|240.13|238.93|240.81|239.61|240.86|239.66|239|237.8|506
1582685100000|2020-02-26 02:45:00|240.83|239.63|241.23|240.03|241.23|240.03|240.46|239.26|393
1582685400000|2020-02-26 02:50:00|241.24|240.04|240.72|239.52|241.39|240.19|240.35|239.15|347
1582685700000|2020-02-26 02:55:00|240.73|239.53|240.19|238.99|241.02|239.82|240.13|238.93|308
1582686000000|2020-02-26 03:00:00|240.2|239|240.12|238.92|240.27|239.07|239.51|238.31|358
1582686300000|2020-02-26 03:05:00|240.13|238.93|239.1|237.9|240.13|238.93|238.91|237.71|341
1582686600000|2020-02-26 03:10:00|239.11|237.91|239.61|238.41|239.72|238.52|239.08|237.88|332
1582686900000|2020-02-26 03:15:00|239.64|238.44|238.67|237.47|239.65|238.45|238.42|237.22|340
1582687200000|2020-02-26 03:20:00|238.66|237.46|238.39|237.19|238.67|237.47|237.74|236.54|402
1582687500000|2020-02-26 03:25:00|238.37|237.17|238.37|237.17|238.84|237.64|238.09|236.89|379
1582687800000|2020-02-26 03:30:00|238.36|237.16|239.43|238.23|239.48|238.28|238.31|237.11|384
1582688100000|2020-02-26 03:35:00|239.42|238.22|238.97|237.77|239.65|238.45|238.89|237.69|349
1582688400000|2020-02-26 03:40:00|238.95|237.75|239.43|238.23|239.49|238.29|238.69|237.49|359
1582688700000|2020-02-26 03:45:00|239.47|238.27|238.45|237.25|239.57|238.37|238.32|237.12|328
1582689000000|2020-02-26 03:50:00|238.43|237.23|239.37|238.17|239.38|238.18|238.39|237.19|374
1582689300000|2020-02-26 03:55:00|239.35|238.15|239.23|238.03|239.39|238.19|239.02|237.82|338
1582689600000|2020-02-26 04:00:00|239.2|238|238.78|237.58|239.2|238|238.63|237.43|351
1582689900000|2020-02-26 04:05:00|238.79|237.59|238.57|237.37|239.11|237.91|238.45|237.25|263
1582690200000|2020-02-26 04:10:00|238.56|237.36|237.65|236.45|238.66|237.46|237.58|236.38|388
1582690500000|2020-02-26 04:15:00|237.66|236.46|238.46|237.26|238.49|237.29|237.62|236.42|461
1582690800000|2020-02-26 04:20:00|238.45|237.25|238.18|236.98|238.82|237.62|238.17|236.97|207
1582691100000|2020-02-26 04:25:00|238.17|236.97|238.46|237.26|238.49|237.29|238.06|236.86|240
1582691400000|2020-02-26 04:30:00|238.45|237.25|238.74|237.54|238.93|237.73|238.35|237.15|188
1582691700000|2020-02-26 04:35:00|238.7|237.5|239.95|238.75|240.02|238.82|238.42|237.22|369
1582692000000|2020-02-26 04:40:00|239.94|238.74|240.14|238.94|240.44|239.24|239.79|238.59|450
1582692300000|2020-02-26 04:45:00|240.15|238.95|240.81|239.61|240.87|239.67|239.97|238.77|395
1582692600000|2020-02-26 04:50:00|240.77|239.57|240.5|239.3|241.27|240.07|240.41|239.21|407
1582692900000|2020-02-26 04:55:00|240.51|239.31|240.7|239.5|240.82|239.62|240.39|239.19|276
1582693200000|2020-02-26 05:00:00|240.71|239.51|240.68|239.48|240.96|239.76|240.54|239.34|170
1582693500000|2020-02-26 05:05:00|240.67|239.47|239.76|238.56|240.67|239.47|239.55|238.35|237
1582693800000|2020-02-26 05:10:00|239.8|238.6|239.36|238.16|239.94|238.74|239.36|238.16|265
1582694100000|2020-02-26 05:15:00|239.37|238.17|239.23|238.03|239.6|238.4|239.17|237.97|233
1582694400000|2020-02-26 05:20:00|239.22|238.02|239.51|238.31|239.55|238.35|238.92|237.72|266
1582694700000|2020-02-26 05:25:00|239.52|238.32|239.16|237.96|239.53|238.33|239.09|237.89|176
1582695000000|2020-02-26 05:30:00|239.17|237.97|239.81|238.61|239.96|238.76|239.16|237.96|198
1582695300000|2020-02-26 05:35:00|239.8|238.6|239.66|238.46|239.94|238.74|239.63|238.43|207
1582695600000|2020-02-26 05:40:00|239.67|238.47|240.2|239|240.35|239.15|239.6|238.4|315
1582695900000|2020-02-26 05:45:00|240.23|239.03|240.71|239.51|240.84|239.64|240.23|239.03|385
1582696200000|2020-02-26 05:50:00|240.72|239.52|240.74|239.54|240.77|239.57|240.15|238.95|261
1582696500000|2020-02-26 05:55:00|240.73|239.53|240.94|239.74|240.96|239.76|240.51|239.31|261
1582696800000|2020-02-26 06:00:00|240.96|239.76|241.66|240.46|241.67|240.47|240.94|239.74|174
1582697100000|2020-02-26 06:05:00|241.63|240.43|241.1|239.9|241.7|240.5|241|239.8|250
1582697400000|2020-02-26 06:10:00|241.07|239.87|240.69|239.49|241.07|239.87|240.48|239.28|280
1582697700000|2020-02-26 06:15:00|240.7|239.5|240.36|239.16|240.71|239.51|240.32|239.12|196
1582698000000|2020-02-26 06:20:00|240.4|239.2|240.44|239.24|240.61|239.41|240.33|239.13|157
1582698300000|2020-02-26 06:25:00|240.46|239.26|241.2|240|241.2|240|240.43|239.23|209
1582698600000|2020-02-26 06:30:00|241.19|239.99|241.23|240.03|241.52|240.32|241.04|239.84|282
1582698900000|2020-02-26 06:35:00|241.25|240.05|241.48|240.28|241.57|240.37|241.19|239.99|293
1582699200000|2020-02-26 06:40:00|241.5|240.3|241.24|240.04|241.5|240.3|241.16|239.96|253
1582699500000|2020-02-26 06:45:00|241.25|240.05|241.65|240.45|241.66|240.46|241.25|240.05|224
1582699800000|2020-02-26 06:50:00|241.64|240.44|242.54|241.34|242.54|241.34|241.63|240.43|288
1582700100000|2020-02-26 06:55:00|242.55|241.35|242.1|240.9|242.58|241.38|242.1|240.9|151
1582700400000|2020-02-26 07:00:00|242.09|240.89|241.24|240.04|242.25|241.05|241.12|239.92|284
1582700700000|2020-02-26 07:05:00|241.23|240.03|241.34|240.14|241.68|240.48|241.23|240.03|211
1582701000000|2020-02-26 07:10:00|241.33|240.13|240.37|239.17|241.33|240.13|240.16|238.96|287
1582701300000|2020-02-26 07:15:00|240.39|239.19|240.17|238.97|240.39|239.19|239.91|238.71|171
1582701600000|2020-02-26 07:20:00|240.16|238.96|239.69|238.49|240.2|239|239.62|238.42|170
1582701900000|2020-02-26 07:25:00|239.68|238.48|239.73|238.53|240.22|239.02|239.68|238.48|213
1582702200000|2020-02-26 07:30:00|239.72|238.52|239.53|238.33|239.76|238.56|239.3|238.1|371
1582702500000|2020-02-26 07:35:00|239.55|238.35|239.85|238.65|240.18|238.98|239.54|238.34|227
1582702800000|2020-02-26 07:40:00|239.8|238.6|239.96|238.76|240.13|238.93|239.72|238.52|167
1582703100000|2020-02-26 07:45:00|239.97|238.77|238.84|237.64|240|238.8|238.73|237.53|350
1582703400000|2020-02-26 07:50:00|238.85|237.65|238.67|237.47|239.16|237.96|238.54|237.34|253
1582703700000|2020-02-26 07:55:00|238.66|237.46|238.07|236.87|238.68|237.48|237.72|236.52|397
1582704000000|2020-02-26 08:00:00|238.06|236.86|238.53|237.33|238.56|237.36|237.62|236.42|314
1582704300000|2020-02-26 08:05:00|238.54|237.34|238.58|237.38|238.67|237.47|238.41|237.21|166
1582704600000|2020-02-26 08:10:00|238.57|237.37|238.45|237.25|238.77|237.57|238.4|237.2|134
1582704900000|2020-02-26 08:15:00|238.44|237.24|238.87|237.67|238.95|237.75|238.4|237.2|224
1582705200000|2020-02-26 08:20:00|238.88|237.68|238.11|236.91|238.88|237.68|238.11|236.91|183
1582705500000|2020-02-26 08:25:00|238.1|236.9|236.68|235.48|238.11|236.91|236.68|235.48|380
1582705800000|2020-02-26 08:30:00|236.61|235.41|235.92|234.72|236.7|235.5|235.33|234.13|465
1582706100000|2020-02-26 08:35:00|235.87|234.67|236.94|235.74|237.27|236.07|235.66|234.46|377
1582706400000|2020-02-26 08:40:00|236.96|235.76|237.39|236.19|237.54|236.34|236.84|235.64|312
1582706700000|2020-02-26 08:45:00|237.38|236.18|238.49|237.29|238.5|237.3|237.32|236.12|262
1582707000000|2020-02-26 08:50:00|238.48|237.28|239.53|238.33|240.28|239.08|238.47|237.27|505
1582707300000|2020-02-26 08:55:00|239.52|238.32|238.75|237.55|239.64|238.44|238.7|237.5|396
1582707600000|2020-02-26 09:00:00|238.74|237.54|238.28|237.08|238.82|237.62|237.93|236.73|331
1582707900000|2020-02-26 09:05:00|238.27|237.07|237.05|235.85|238.42|237.22|236.93|235.73|466
1582708200000|2020-02-26 09:10:00|237.02|235.82|237.14|235.94|237.19|235.99|236.82|235.62|379
1582708500000|2020-02-26 09:15:00|237.15|235.95|236.72|235.52|237.19|235.99|236.29|235.09|483
1582708800000|2020-02-26 09:20:00|236.73|235.53|235.95|234.75|236.94|235.74|235.84|234.64|361
1582709100000|2020-02-26 09:25:00|235.96|234.76|236.06|234.86|236.5|235.3|235.81|234.61|476
1582709400000|2020-02-26 09:30:00|236.07|234.87|237.16|235.96|237.19|235.99|235.77|234.57|307
1582709700000|2020-02-26 09:35:00|237.15|235.95|236.75|235.55|237.63|236.43|236.64|235.44|349
1582710000000|2020-02-26 09:40:00|236.74|235.54|237.21|236.01|237.22|236.02|236.73|235.53|158
1582710300000|2020-02-26 09:45:00|237.2|236|235.87|234.67|237.22|236.02|235.86|234.66|303
1582710600000|2020-02-26 09:50:00|235.86|234.66|235.91|234.71|236.56|235.36|235.72|234.52|361
1582710900000|2020-02-26 09:55:00|235.89|234.69|235.54|234.34|235.99|234.79|235.34|234.14|339
1582711200000|2020-02-26 10:00:00|235.53|234.33|236.67|235.47|237.01|235.81|234.8|233.6|639
1582711500000|2020-02-26 10:05:00|236.68|235.48|236.26|235.06|236.95|235.75|236.21|235.01|444
1582711800000|2020-02-26 10:10:00|236.27|235.07|236.01|234.81|236.43|235.23|235.42|234.22|328
1582712100000|2020-02-26 10:15:00|236.02|234.82|235.56|234.36|236.04|234.84|235.33|234.13|341
1582712400000|2020-02-26 10:20:00|235.58|234.38|236.08|234.88|236.09|234.89|235.58|234.38|227
1582712700000|2020-02-26 10:25:00|236.07|234.87|235.91|234.71|236.3|235.1|235.84|234.64|189
1582713000000|2020-02-26 10:30:00|235.9|234.7|237.44|236.24|237.62|236.42|235.88|234.68|393
1582713300000|2020-02-26 10:35:00|237.42|236.22|237.34|236.14|237.48|236.28|237.11|235.91|269
1582713600000|2020-02-26 10:40:00|237.33|236.13|237.09|235.89|237.43|236.23|236.97|235.77|335
1582713900000|2020-02-26 10:45:00|237.08|235.88|237.23|236.03|237.61|236.41|237.05|235.85|375
1582714200000|2020-02-26 10:50:00|237.22|236.02|237.56|236.36|237.57|236.37|237.05|235.85|335
1582714500000|2020-02-26 10:55:00|237.57|236.37|237.86|236.66|238.32|237.12|237.57|236.37|376
1582714800000|2020-02-26 11:00:00|237.87|236.67|237.72|236.52|237.88|236.68|237.27|236.07|326
1582715100000|2020-02-26 11:05:00|237.73|236.53|236.86|235.66|237.76|236.56|236.84|235.64|222
1582715400000|2020-02-26 11:10:00|236.85|235.65|236.61|235.41|236.9|235.7|236.61|235.41|221
1582715700000|2020-02-26 11:15:00|236.6|235.4|236.51|235.31|236.6|235.4|236.18|234.98|137
1582716000000|2020-02-26 11:20:00|236.54|235.34|236.22|235.02|236.6|235.4|235.95|234.75|352
1582716300000|2020-02-26 11:25:00|236.21|235.01|236.08|234.88|236.21|235.01|235.89|234.69|192
1582716600000|2020-02-26 11:30:00|236.09|234.89|236.55|235.35|236.56|235.36|236.09|234.89|239
1582716900000|2020-02-26 11:35:00|236.57|235.37|236.14|234.94|236.62|235.42|236.13|234.93|171
1582717200000|2020-02-26 11:40:00|236.13|234.93|235.55|234.35|236.13|234.93|235.27|234.07|299
1582717500000|2020-02-26 11:45:00|235.56|234.36|235.44|234.24|235.72|234.52|235.27|234.07|342
1582717800000|2020-02-26 11:50:00|235.43|234.23|235.85|234.65|235.89|234.69|235.26|234.06|276
1582718100000|2020-02-26 11:55:00|235.86|234.66|235.73|234.53|235.92|234.72|235.58|234.38|155
1582718400000|2020-02-26 12:00:00|235.76|234.56|235.98|234.78|236.82|235.62|235.76|234.56|452
1582718700000|2020-02-26 12:05:00|235.99|234.79|236.43|235.23|236.44|235.24|232.07|230.87|778
1582719000000|2020-02-26 12:10:00|236.46|235.26|238.36|237.16|238.54|237.34|236.46|235.26|633
1582719300000|2020-02-26 12:15:00|238.37|237.17|239.27|238.07|239.5|238.3|238.37|237.17|595
1582719600000|2020-02-26 12:20:00|239.28|238.08|239.22|238.02|240.16|238.96|238.82|237.62|762
1582719900000|2020-02-26 12:25:00|239.25|238.05|239.89|238.69|239.9|238.7|238.91|237.71|483
1582720200000|2020-02-26 12:30:00|239.9|238.7|241.16|239.96|241.37|240.17|239.8|238.6|564
1582720500000|2020-02-26 12:35:00|241.15|239.95|241.33|240.13|241.42|240.22|240.83|239.63|489
1582720800000|2020-02-26 12:40:00|241.3|240.1|240.57|239.37|241.7|240.5|240.53|239.33|508
1582721100000|2020-02-26 12:45:00|240.58|239.38|239.64|238.44|240.85|239.65|239.35|238.15|339
1582721400000|2020-02-26 12:50:00|239.62|238.42|240.31|239.11|240.44|239.24|239.53|238.33|247
1582721700000|2020-02-26 12:55:00|240.29|239.09|241.06|239.86|241.06|239.86|240.17|238.97|292
1582722000000|2020-02-26 13:00:00|241.07|239.87|240.01|238.81|241.13|239.93|239.97|238.77|305
1582722300000|2020-02-26 13:05:00|239.99|238.79|238.77|237.57|240.07|238.87|238.41|237.21|413
1582722600000|2020-02-26 13:10:00|238.76|237.56|239.08|237.88|239.22|238.02|238.45|237.25|427
1582722900000|2020-02-26 13:15:00|239.09|237.89|238.59|237.39|239.32|238.12|238.45|237.25|352
1582723200000|2020-02-26 13:20:00|238.58|237.38|238.41|237.21|238.96|237.76|238.39|237.19|273
1582723500000|2020-02-26 13:25:00|238.4|237.2|237.46|236.26|238.44|237.24|237.03|235.83|314
1582723800000|2020-02-26 13:30:00|237.47|236.27|236.69|235.49|237.84|236.64|236.69|235.49|238
1582724100000|2020-02-26 13:35:00|236.68|235.48|236.08|234.88|236.87|235.67|235.84|234.64|471
1582724400000|2020-02-26 13:40:00|236.1|234.9|236.59|235.39|236.82|235.62|236.06|234.86|241
1582724700000|2020-02-26 13:45:00|236.58|235.38|235.46|234.26|236.59|235.39|235.06|233.86|496
1582725000000|2020-02-26 13:50:00|235.47|234.27|233.32|232.12|235.51|234.31|233.3|232.1|584
1582725300000|2020-02-26 13:55:00|233.33|232.13|234.49|233.29|234.8|233.6|232.29|231.09|718
1582725600000|2020-02-26 14:00:00|234.47|233.27|233.21|232.01|234.51|233.31|231.68|230.48|808
1582725900000|2020-02-26 14:05:00|233.22|232.02|235.28|234.08|235.57|234.37|232.99|231.79|793
1582726200000|2020-02-26 14:10:00|235.3|234.1|235.03|233.83|235.39|234.19|234.5|233.3|647
1582726500000|2020-02-26 14:15:00|235.02|233.82|233.23|232.03|235.04|233.84|233.12|231.92|627
1582726800000|2020-02-26 14:20:00|233.17|231.97|231.38|230.18|233.23|232.03|230.41|229.21|796
1582727100000|2020-02-26 14:25:00|231.42|230.22|231.71|230.51|233.09|231.89|231.34|230.14|710
1582727400000|2020-02-26 14:30:00|231.73|230.53|231.15|229.95|231.73|230.53|230.1|228.9|567
1582727700000|2020-02-26 14:35:00|231.13|229.93|232.26|231.06|232.43|231.23|231.13|229.93|575
1582728000000|2020-02-26 14:40:00|232.28|231.08|231.47|230.27|232.81|231.61|231.44|230.24|509
1582728300000|2020-02-26 14:45:00|231.48|230.28|231.81|230.61|231.84|230.64|231.09|229.89|506
1582728600000|2020-02-26 14:50:00|231.85|230.65|232.27|231.07|232.67|231.47|231.77|230.57|340
1582728900000|2020-02-26 14:55:00|232.26|231.06|231.82|230.62|232.26|231.06|231.11|229.91|516
1582729200000|2020-02-26 15:00:00|231.81|230.61|231.71|230.51|231.9|230.7|230.94|229.74|402
1582729500000|2020-02-26 15:05:00|231.7|230.5|231.1|229.9|232.22|231.02|230.93|229.73|514
1582729800000|2020-02-26 15:10:00|231.09|229.89|229|227.8|231.09|229.89|228.87|227.67|531
1582730100000|2020-02-26 15:15:00|229.01|227.81|228.9|227.7|230.34|229.14|228.87|227.67|569
1582730400000|2020-02-26 15:20:00|228.92|227.72|228.05|226.85|229.49|228.29|227.85|226.65|582
1582730700000|2020-02-26 15:25:00|228.01|226.81|226.62|225.42|228.13|226.93|226.62|225.42|435
1582731000000|2020-02-26 15:30:00|226.61|225.41|228.28|227.08|228.49|227.29|226.38|225.18|559
1582731300000|2020-02-26 15:35:00|228.29|227.09|229.09|227.89|229.45|228.25|228.06|226.86|393
1582731600000|2020-02-26 15:40:00|229|227.8|228.71|227.51|230.02|228.82|228.66|227.46|434
1582731900000|2020-02-26 15:45:00|228.7|227.5|228.6|227.4|229.7|228.5|228.55|227.35|395
1582732200000|2020-02-26 15:50:00|228.61|227.41|227.73|226.53|228.99|227.79|227.42|226.22|501
1582732500000|2020-02-26 15:55:00|227.72|226.52|226.61|225.41|227.81|226.61|226.48|225.28|452
1582732800000|2020-02-26 16:00:00|226.62|225.42|227.77|226.57|228.72|227.52|224.36|223.16|710
1582733100000|2020-02-26 16:05:00|227.76|226.56|223.48|222.28|227.76|226.56|223.48|222.28|801
1582733400000|2020-02-26 16:10:00|223.46|222.26|222.29|221.09|224.24|223.04|222.29|221.09|725
1582733700000|2020-02-26 16:15:00|222.28|221.08|220.65|219.45|222.85|221.65|220.17|218.97|779
1582734000000|2020-02-26 16:20:00|220.63|219.43|221.32|220.12|222.06|220.86|218.91|217.71|826
1582734300000|2020-02-26 16:25:00|221.31|220.11|223.55|222.35|223.55|222.35|220.93|219.73|611
1582734600000|2020-02-26 16:30:00|223.57|222.37|222.98|221.78|225.02|223.82|222.6|221.4|698
1582734900000|2020-02-26 16:35:00|223.02|221.82|221.32|220.12|223.04|221.84|220.79|219.59|768
1582735200000|2020-02-26 16:40:00|221.3|220.1|218.75|217.55|221.3|220.1|218.75|217.55|775
1582735500000|2020-02-26 16:45:00|218.71|217.51|219.45|218.25|220.21|219.01|216.05|214.85|930
1582735800000|2020-02-26 16:50:00|219.47|218.27|221.28|220.08|221.32|220.12|219.28|218.08|800
1582736100000|2020-02-26 16:55:00|221.3|220.1|222.35|221.15|223.43|222.23|221.03|219.83|726
1582736400000|2020-02-26 17:00:00|222.4|221.2|223.76|222.56|223.76|222.56|221.82|220.62|561
1582736700000|2020-02-26 17:05:00|223.84|222.64|222.95|221.75|223.99|222.79|222.14|220.94|645
1582737000000|2020-02-26 17:10:00|222.98|221.78|221.21|220.01|223.53|222.33|221.15|219.95|617
1582737300000|2020-02-26 17:15:00|221.22|220.02|221.85|220.65|222.01|220.81|220.84|219.64|622
1582737600000|2020-02-26 17:20:00|221.84|220.64|222.9|221.7|223.26|222.06|221.73|220.53|517
1582737900000|2020-02-26 17:25:00|222.91|221.71|222.2|221|223.97|222.77|222.16|220.96|644
1582738200000|2020-02-26 17:30:00|222.19|220.99|222.1|220.9|222.87|221.67|221.6|220.4|600
1582738500000|2020-02-26 17:35:00|222.08|220.88|220.86|219.66|222.11|220.91|220.63|219.43|605
1582738800000|2020-02-26 17:40:00|220.88|219.68|221.13|219.93|222.01|220.81|220.38|219.18|704
1582739100000|2020-02-26 17:45:00|221.14|219.94|220.55|219.35|221.3|220.1|219.97|218.77|613
1582739400000|2020-02-26 17:50:00|220.53|219.33|221.18|219.98|221.45|220.25|220.39|219.19|460
1582739700000|2020-02-26 17:55:00|221.19|219.99|222.6|221.4|222.98|221.78|220.56|219.36|598
1582740000000|2020-02-26 18:00:00|222.61|221.41|225.39|224.19|225.4|224.2|222.2|221|651
1582740300000|2020-02-26 18:05:00|225.4|224.2|224.8|223.6|225.78|224.58|224.22|223.02|670
1582740600000|2020-02-26 18:10:00|224.78|223.58|227.12|225.92|227.18|225.98|224.78|223.58|527
1582740900000|2020-02-26 18:15:00|227.18|225.98|226.38|225.18|227.18|225.98|226.35|225.15|418
1582741200000|2020-02-26 18:20:00|226.39|225.19|226.85|225.65|226.93|225.73|225.68|224.48|568
1582741500000|2020-02-26 18:25:00|226.83|225.63|225.84|224.64|226.94|225.74|225.84|224.64|383
1582741800000|2020-02-26 18:30:00|225.87|224.67|227.23|226.03|227.24|226.04|225.58|224.38|303
1582742100000|2020-02-26 18:35:00|227.24|226.04|228.96|227.76|229.03|227.83|227.17|225.97|319
1582742400000|2020-02-26 18:40:00|228.97|227.77|230.62|229.42|230.86|229.66|228.92|227.72|383
1582742700000|2020-02-26 18:45:00|230.63|229.43|229.7|228.5|230.73|229.53|228.9|227.7|450
1582743000000|2020-02-26 18:50:00|229.68|228.48|230.31|229.11|230.63|229.43|229.68|228.48|373
1582743300000|2020-02-26 18:55:00|230.3|229.1|232.37|231.17|232.66|231.46|230.3|229.1|553
1582743600000|2020-02-26 19:00:00|232.39|231.19|230.73|229.53|232.44|231.24|230.66|229.46|556
1582743900000|2020-02-26 19:05:00|230.74|229.54|230.95|229.75|231.98|230.78|230.63|229.43|516
1582744200000|2020-02-26 19:10:00|230.91|229.71|227.64|226.44|230.95|229.75|227.64|226.44|510
1582744500000|2020-02-26 19:15:00|227.66|226.46|227.45|226.25|228.72|227.52|227.15|225.95|609
1582744800000|2020-02-26 19:20:00|227.42|226.22|228.85|227.65|229.3|228.1|227.12|225.92|495
1582745100000|2020-02-26 19:25:00|228.84|227.64|228.54|227.34|228.95|227.75|227.91|226.71|423
1582745400000|2020-02-26 19:30:00|228.5|227.3|228.75|227.55|230.13|228.93|228.39|227.19|445
1582745700000|2020-02-26 19:35:00|228.76|227.56|229.9|228.7|229.9|228.7|228.76|227.56|392
1582746000000|2020-02-26 19:40:00|229.91|228.71|230.31|229.11|230.63|229.43|229.6|228.4|422
1582746300000|2020-02-26 19:45:00|230.33|229.13|229.56|228.36|230.48|229.28|229.39|228.19|481
1582746600000|2020-02-26 19:50:00|229.54|228.34|230.16|228.96|230.18|228.98|229.12|227.92|380
1582746900000|2020-02-26 19:55:00|230.18|228.98|230.11|228.91|230.77|229.57|229.96|228.76|441
1582747200000|2020-02-26 20:00:00|230.12|228.92|229.45|228.25|230.38|229.18|229.01|227.81|422
1582747500000|2020-02-26 20:05:00|229.44|228.24|229.58|228.38|229.6|228.4|228.48|227.28|400
1582747800000|2020-02-26 20:10:00|229.59|228.39|230.47|229.27|230.53|229.33|229.53|228.33|328
1582748100000|2020-02-26 20:15:00|230.48|229.28|230.48|229.28|230.96|229.76|230.31|229.11|387
1582748400000|2020-02-26 20:20:00|230.49|229.29|230.7|229.5|230.86|229.66|230.36|229.16|341
1582748700000|2020-02-26 20:25:00|230.71|229.51|231.95|230.75|231.97|230.77|230.39|229.19|321
1582749000000|2020-02-26 20:30:00|231.96|230.76|230.64|229.44|231.96|230.76|230.07|228.87|459
1582749300000|2020-02-26 20:35:00|230.63|229.43|229.43|228.23|230.92|229.72|229.35|228.15|498
1582749600000|2020-02-26 20:40:00|229.41|228.21|229.84|228.64|230.05|228.85|229.39|228.19|331
1582749900000|2020-02-26 20:45:00|229.85|228.65|227.9|226.7|229.93|228.73|227.31|226.11|531
1582750200000|2020-02-26 20:50:00|227.91|226.71|228.25|227.05|228.91|227.71|227.57|226.37|481
1582750500000|2020-02-26 20:55:00|228.23|227.03|228.59|227.39|228.81|227.61|228.02|226.82|295
1582750800000|2020-02-26 21:00:00|228.62|227.42|228.77|227.57|229.02|227.82|228.61|227.41|195
1582751100000|2020-02-26 21:05:00|228.76|227.56|228.94|227.74|228.98|227.78|228.05|226.85|309
1582751400000|2020-02-26 21:10:00|228.95|227.75|229.49|228.29|229.63|228.43|228.94|227.74|232
1582751700000|2020-02-26 21:15:00|229.5|228.3|229.63|228.43|230.36|229.16|229.49|228.29|326
1582752000000|2020-02-26 21:20:00|229.6|228.4|228.68|227.48|229.72|228.52|228.46|227.26|326
1582752300000|2020-02-26 21:25:00|228.7|227.5|228.37|227.17|228.84|227.64|228.28|227.08|334
1582752600000|2020-02-26 21:30:00|228.36|227.16|228|226.8|228.37|227.17|227.58|226.38|271
1582752900000|2020-02-26 21:35:00|227.99|226.79|226.98|225.78|228.02|226.82|226.88|225.68|313
1582753200000|2020-02-26 21:40:00|226.97|225.77|227.1|225.9|227.5|226.3|226.95|225.75|341
1582753500000|2020-02-26 21:45:00|227.09|225.89|225.89|224.69|227.13|225.93|225.2|224|448
1582753800000|2020-02-26 21:50:00|225.88|224.68|224.52|223.32|225.91|224.71|224.37|223.17|543
1582754100000|2020-02-26 21:55:00|224.49|223.29|224.42|223.22|225.46|224.26|224.41|223.21|381
1582754400000|2020-02-26 22:00:00|224.41|223.21|223.51|222.31|224.41|223.21|222.4|221.2|428
1582754700000|2020-02-26 22:05:00|223.53|222.33|224.9|223.7|225.38|224.18|223.53|222.33|720
1582755000000|2020-02-26 22:10:00|224.89|223.69|225.82|224.62|225.88|224.68|224.66|223.46|329
1582755300000|2020-02-26 22:15:00|225.84|224.64|225.91|224.71|226.59|225.39|225.82|224.62|308
1582755600000|2020-02-26 22:20:00|225.93|224.73|225.22|224.02|225.93|224.73|225.22|224.02|186
1582755900000|2020-02-26 22:25:00|225.24|224.04|226.88|225.68|227.1|225.9|225.11|223.91|356
1582756200000|2020-02-26 22:30:00|226.89|225.69|226.85|225.65|226.89|225.69|226.46|225.26|118
1582756500000|2020-02-26 22:35:00|226.84|225.64|227.55|226.35|228.15|226.95|226.84|225.64|355
1582756800000|2020-02-26 22:40:00|227.56|226.36|228.2|227|228.82|227.62|227.56|226.36|311
1582757100000|2020-02-26 22:45:00|228.19|226.99|227.3|226.1|228.2|227|226.8|225.6|279
1582757400000|2020-02-26 22:50:00|227.31|226.11|226.29|225.09|227.31|226.11|226.12|224.92|564
1582757700000|2020-02-26 22:55:00|226.28|225.08|225.85|224.65|226.65|225.45|225.85|224.65|261
1582758000000|2020-02-26 23:00:00|225.83|224.63|227.48|226.28|227.58|226.38|225.78|224.58|502
1582758300000|2020-02-26 23:05:00|227.38|226.18|227.57|226.37|227.93|226.73|227.2|226|375
1582758600000|2020-02-26 23:10:00|227.59|226.39|226.85|225.65|228.21|227.01|226.82|225.62|452
1582758900000|2020-02-26 23:15:00|226.84|225.64|226.73|225.53|226.92|225.72|226.2|225|350
1582759200000|2020-02-26 23:20:00|226.74|225.54|226.63|225.43|226.92|225.72|226.29|225.09|243
1582759500000|2020-02-26 23:25:00|226.61|225.41|228.45|227.25|228.45|227.25|226.61|225.41|384
1582759800000|2020-02-26 23:30:00|228.43|227.23|227.9|226.7|228.7|227.5|227.35|226.15|482
1582760100000|2020-02-26 23:35:00|227.94|226.74|227.58|226.38|228.02|226.82|227.5|226.3|382
1582760400000|2020-02-26 23:40:00|227.6|226.4|227.22|226.02|227.83|226.63|226.9|225.7|315
1582760700000|2020-02-26 23:45:00|227.21|226.01|225.5|224.3|227.22|226.02|225.04|223.84|446
1582761000000|2020-02-26 23:50:00|225.51|224.31|225.5|224.3|225.83|224.63|225.04|223.84|360
1582761300000|2020-02-26 23:55:00|225.46|224.26|224.09|222.89|225.49|224.29|224|222.8|416
1582761600000|2020-02-27 00:00:00|224.22|223.02|222.81|221.61|224.41|223.21|222.8|221.6|598
1582761900000|2020-02-27 00:05:00|222.7|221.5|222.76|221.56|222.86|221.66|221.34|220.14|626
1582762200000|2020-02-27 00:10:00|222.75|221.55|222.08|220.88|223.3|222.1|221.96|220.76|569
1582762500000|2020-02-27 00:15:00|222.1|220.9|220.1|218.9|222.59|221.39|219.35|218.15|765
1582762800000|2020-02-27 00:20:00|220.09|218.89|219.21|218.01|220.24|219.04|218.68|217.48|633
1582763100000|2020-02-27 00:25:00|219.2|218|219.22|218.02|220.45|219.25|218.79|217.59|585
1582763400000|2020-02-27 00:30:00|219.21|218.01|217.51|216.31|219.24|218.04|216.93|215.73|640
1582763700000|2020-02-27 00:35:00|217.5|216.3|217.07|215.87|218.03|216.83|216.08|214.88|790
1582764000000|2020-02-27 00:40:00|217.05|215.85|216.89|215.69|218.04|216.84|216.26|215.06|676
1582764300000|2020-02-27 00:45:00|216.87|215.67|217.55|216.35|218.16|216.96|216.28|215.08|573
1582764600000|2020-02-27 00:50:00|217.56|216.36|216.94|215.74|218.38|217.18|216.94|215.74|587
1582764900000|2020-02-27 00:55:00|216.9|215.7|216.77|215.57|217.38|216.18|215.77|214.57|656
1582765200000|2020-02-27 01:00:00|216.79|215.59|214.26|213.06|217.12|215.92|214.26|213.06|474
1582765500000|2020-02-27 01:05:00|214.27|213.07|211.03|209.83|214.82|213.62|210.41|209.21|806
1582765800000|2020-02-27 01:10:00|211.05|209.85|210.75|209.55|213.68|212.48|210.66|209.46|655
1582766100000|2020-02-27 01:15:00|210.72|209.52|212.16|210.96|212.8|211.6|210.51|209.31|598
1582766400000|2020-02-27 01:20:00|212.19|210.99|215.45|214.25|216.05|214.85|212.19|210.99|807
1582766700000|2020-02-27 01:25:00|215.46|214.26|215.1|213.9|217|215.8|214.55|213.35|794
1582767000000|2020-02-27 01:30:00|215.11|213.91|216.92|215.72|217|215.8|214.07|212.87|798
1582767300000|2020-02-27 01:35:00|216.91|215.71|216.02|214.82|217.93|216.73|215.82|214.62|744
1582767600000|2020-02-27 01:40:00|216.01|214.81|215.81|214.61|216.25|215.05|214.92|213.72|542
1582767900000|2020-02-27 01:45:00|215.82|214.62|218.68|217.48|218.76|217.56|215.79|214.59|549
1582768200000|2020-02-27 01:50:00|218.67|217.47|219.63|218.43|219.7|218.5|217.5|216.3|722
1582768500000|2020-02-27 01:55:00|219.64|218.44|218.73|217.53|220.53|219.33|218.45|217.25|688
1582768800000|2020-02-27 02:00:00|218.74|217.54|217.74|216.54|219.45|218.25|217.69|216.49|633
1582769100000|2020-02-27 02:05:00|217.73|216.53|217.6|216.4|218.1|216.9|217.15|215.95|514
1582769400000|2020-02-27 02:10:00|217.56|216.36|219.39|218.19|219.92|218.72|217.51|216.31|580
1582769700000|2020-02-27 02:15:00|219.38|218.18|219.81|218.61|220.34|219.14|219.25|218.05|625
1582770000000|2020-02-27 02:20:00|219.82|218.62|219.17|217.97|220.34|219.14|218.54|217.34|536
1582770300000|2020-02-27 02:25:00|219.16|217.96|218.01|216.81|219.63|218.43|217.63|216.43|452
1582770600000|2020-02-27 02:30:00|218.02|216.82|217.3|216.1|218.41|217.21|216.93|215.73|365
1582770900000|2020-02-27 02:35:00|217.31|216.11|215.96|214.76|217.41|216.21|214.95|213.75|547
1582771200000|2020-02-27 02:40:00|215.95|214.75|217.13|215.93|217.13|215.93|215|213.8|572
1582771500000|2020-02-27 02:45:00|217.2|216|216.76|215.56|217.71|216.51|216.71|215.51|402
1582771800000|2020-02-27 02:50:00|216.75|215.55|215.73|214.53|216.9|215.7|215.72|214.52|396
1582772100000|2020-02-27 02:55:00|215.74|214.54|217.49|216.29|217.49|216.29|215.73|214.53|385
1582772400000|2020-02-27 03:00:00|217.5|216.3|216.4|215.2|217.51|216.31|216.34|215.14|391
1582772700000|2020-02-27 03:05:00|216.42|215.22|215.83|214.63|216.58|215.38|215.36|214.16|488
1582773000000|2020-02-27 03:10:00|215.82|214.62|216.33|215.13|216.33|215.13|215.12|213.92|475
1582773300000|2020-02-27 03:15:00|216.32|215.12|215.61|214.41|216.39|215.19|215.36|214.16|434
1582773600000|2020-02-27 03:20:00|215.62|214.42|215.42|214.22|215.89|214.69|215.26|214.06|331
1582773900000|2020-02-27 03:25:00|215.45|214.25|216.31|215.11|216.45|215.25|215.03|213.83|492
1582774200000|2020-02-27 03:30:00|216.33|215.13|216.23|215.03|216.35|215.15|215.48|214.28|391
1582774500000|2020-02-27 03:35:00|216.24|215.04|218.2|217|218.67|217.47|216.24|215.04|570
1582774800000|2020-02-27 03:40:00|218.19|216.99|218.03|216.83|219.17|217.97|218.03|216.83|477
1582775100000|2020-02-27 03:45:00|218.02|216.82|220.08|218.88|220.33|219.13|217.92|216.72|592
1582775400000|2020-02-27 03:50:00|220.11|218.91|219.51|218.31|220.21|219.01|219.34|218.14|597
1582775700000|2020-02-27 03:55:00|219.45|218.25|219.25|218.05|219.69|218.49|218.88|217.68|382
1582776000000|2020-02-27 04:00:00|219.26|218.06|218.69|217.49|219.95|218.75|218.69|217.49|439
1582776300000|2020-02-27 04:05:00|218.68|217.48|218.52|217.32|218.91|217.71|218.2|217|323
1582776600000|2020-02-27 04:10:00|218.5|217.3|218.95|217.75|219.09|217.89|218.02|216.82|464
1582776900000|2020-02-27 04:15:00|218.94|217.74|217.84|216.64|218.94|217.74|217.63|216.43|318
1582777200000|2020-02-27 04:20:00|217.85|216.65|217.85|216.65|218.32|217.12|217.44|216.24|370
1582777500000|2020-02-27 04:25:00|217.86|216.66|218.29|217.09|218.79|217.59|217.85|216.65|450
1582777800000|2020-02-27 04:30:00|218.28|217.08|219.65|218.45|219.65|218.45|217.89|216.69|391
1582778100000|2020-02-27 04:35:00|219.67|218.47|217.7|216.5|219.74|218.54|217.42|216.22|489
1582778400000|2020-02-27 04:40:00|217.69|216.49|217.92|216.72|218.25|217.05|217.6|216.4|403
1582778700000|2020-02-27 04:45:00|217.93|216.73|218.53|217.33|218.68|217.48|217.92|216.72|398
1582779000000|2020-02-27 04:50:00|218.51|217.31|219.15|217.95|219.16|217.96|218.11|216.91|289
1582779300000|2020-02-27 04:55:00|219.16|217.96|218.73|217.53|219.26|218.06|218.63|217.43|256
1582779600000|2020-02-27 05:00:00|218.74|217.54|219.28|218.08|219.29|218.09|218.68|217.48|343
1582779900000|2020-02-27 05:05:00|219.29|218.09|219.59|218.39|219.86|218.66|219.05|217.85|401
1582780200000|2020-02-27 05:10:00|219.58|218.38|219.54|218.34|219.61|218.41|219.12|217.92|280
1582780500000|2020-02-27 05:15:00|219.56|218.36|219.98|218.78|220.52|219.32|219.55|218.35|428
1582780800000|2020-02-27 05:20:00|219.97|218.77|219.56|218.36|220.9|219.7|219.46|218.26|465
1582781100000|2020-02-27 05:25:00|219.58|218.38|219.46|218.26|219.58|218.38|219.14|217.94|367
1582781400000|2020-02-27 05:30:00|219.45|218.25|219.55|218.35|220.23|219.03|219.45|218.25|299
1582781700000|2020-02-27 05:35:00|219.56|218.36|219.54|218.34|219.82|218.62|219.3|218.1|257
1582782000000|2020-02-27 05:40:00|219.53|218.33|220.96|219.76|221.06|219.86|219.43|218.23|509
1582782300000|2020-02-27 05:45:00|220.98|219.78|221.33|220.13|221.45|220.25|220.4|219.2|507
1582782600000|2020-02-27 05:50:00|221.38|220.18|222.06|220.86|222.34|221.14|220.95|219.75|423
1582782900000|2020-02-27 05:55:00|222.09|220.89|221.88|220.68|222.45|221.25|221.48|220.28|444
1582783200000|2020-02-27 06:00:00|221.87|220.67|221.11|219.91|221.89|220.69|221.09|219.89|355
1582783500000|2020-02-27 06:05:00|221.12|219.92|224.32|223.12|224.34|223.14|221.12|219.92|531
1582783800000|2020-02-27 06:10:00|224.36|223.16|225.18|223.98|225.42|224.22|223.84|222.64|553
1582784100000|2020-02-27 06:15:00|225.19|223.99|224.53|223.33|225.25|224.05|223.93|222.73|457
1582784400000|2020-02-27 06:20:00|224.54|223.34|223.96|222.76|225.15|223.95|223.76|222.56|358
1582784700000|2020-02-27 06:25:00|223.95|222.75|223.88|222.68|223.95|222.75|223.01|221.81|401
1582785000000|2020-02-27 06:30:00|223.89|222.69|223.6|222.4|224.8|223.6|223.52|222.32|413
1582785300000|2020-02-27 06:35:00|223.59|222.39|223.22|222.02|223.92|222.72|222.74|221.54|352
1582785600000|2020-02-27 06:40:00|223.21|222.01|223.7|222.5|223.78|222.58|222.8|221.6|397
1582785900000|2020-02-27 06:45:00|223.73|222.53|224.06|222.86|224.78|223.58|223.72|222.52|480
1582786200000|2020-02-27 06:50:00|224.05|222.85|224.14|222.94|224.24|223.04|223.61|222.41|353
1582786500000|2020-02-27 06:55:00|224.11|222.91|224.3|223.1|224.32|223.12|223.49|222.29|408
1582786800000|2020-02-27 07:00:00|224.29|223.09|225.26|224.06|225.27|224.07|224.05|222.85|332
1582787100000|2020-02-27 07:05:00|225.27|224.07|225.52|224.32|225.85|224.65|224.88|223.68|272
1582787400000|2020-02-27 07:10:00|225.51|224.31|225.12|223.92|225.77|224.57|224.8|223.6|490
1582787700000|2020-02-27 07:15:00|225.1|223.9|225.75|224.55|226.31|225.11|225.07|223.87|323
1582788000000|2020-02-27 07:20:00|225.67|224.47|224.87|223.67|226.23|225.03|224.86|223.66|282
1582788300000|2020-02-27 07:25:00|224.86|223.66|224.74|223.54|224.89|223.69|224.48|223.28|343
1582788600000|2020-02-27 07:30:00|224.73|223.53|223.7|222.5|225.16|223.96|223.64|222.44|377
1582788900000|2020-02-27 07:35:00|223.69|222.49|223.92|222.72|223.95|222.75|223.42|222.22|293
1582789200000|2020-02-27 07:40:00|223.91|222.71|225.39|224.19|225.4|224.2|223.91|222.71|463
1582789500000|2020-02-27 07:45:00|225.4|224.2|226.05|224.85|226.72|225.52|224.89|223.69|418
1582789800000|2020-02-27 07:50:00|226.07|224.87|225.96|224.76|226.19|224.99|225.62|224.42|298
1582790100000|2020-02-27 07:55:00|225.95|224.75|225.86|224.66|226.5|225.3|225.86|224.66|247
1582790400000|2020-02-27 08:00:00|225.83|224.63|225.36|224.16|225.94|224.74|225.06|223.86|342
1582790700000|2020-02-27 08:05:00|225.37|224.17|226|224.8|226.22|225.02|225.17|223.97|320
1582791000000|2020-02-27 08:10:00|225.99|224.79|227.45|226.25|227.45|226.25|225.51|224.31|361
1582791300000|2020-02-27 08:15:00|227.44|226.24|228.38|227.18|228.61|227.41|227.44|226.24|525
1582791600000|2020-02-27 08:20:00|228.41|227.21|229.58|228.38|229.58|228.38|228.39|227.19|400
1582791900000|2020-02-27 08:25:00|229.57|228.37|229.78|228.58|230.6|229.4|229.42|228.22|486
1582792200000|2020-02-27 08:30:00|229.77|228.57|230.05|228.85|230.14|228.94|229.13|227.93|380
1582792500000|2020-02-27 08:35:00|230.03|228.83|231.17|229.97|231.71|230.51|229.94|228.74|435
1582792800000|2020-02-27 08:40:00|231.18|229.98|229.87|228.67|231.48|230.28|229.78|228.58|371
1582793100000|2020-02-27 08:45:00|229.88|228.68|230.57|229.37|230.77|229.57|229.8|228.6|423
1582793400000|2020-02-27 08:50:00|230.61|229.41|228.92|227.72|230.61|229.41|228.83|227.63|346
1582793700000|2020-02-27 08:55:00|228.91|227.71|228.5|227.3|228.95|227.75|228.34|227.14|259
1582794000000|2020-02-27 09:00:00|228.48|227.28|229.56|228.36|229.87|228.67|228.48|227.28|434
1582794300000|2020-02-27 09:05:00|229.55|228.35|229.02|227.82|230.39|229.19|228.99|227.79|324
1582794600000|2020-02-27 09:10:00|229.03|227.83|229.41|228.21|229.42|228.22|228.58|227.38|406
1582794900000|2020-02-27 09:15:00|229.39|228.19|229.42|228.22|229.71|228.51|229.13|227.93|308
1582795200000|2020-02-27 09:20:00|229.43|228.23|229.68|228.48|229.73|228.53|228.86|227.66|224
1582795500000|2020-02-27 09:25:00|229.71|228.51|230.23|229.03|230.4|229.2|229.27|228.07|361
1582795800000|2020-02-27 09:30:00|230.2|229|230.95|229.75|231.17|229.97|230.16|228.96|353
1582796100000|2020-02-27 09:35:00|230.94|229.74|229.68|228.48|230.94|229.74|229.61|228.41|356
1582796400000|2020-02-27 09:40:00|229.69|228.49|229.32|228.12|229.69|228.49|229.1|227.9|310
1582796700000|2020-02-27 09:45:00|229.31|228.11|227.74|226.54|229.31|228.11|227.25|226.05|404
1582797000000|2020-02-27 09:50:00|227.73|226.53|226.63|225.43|227.73|226.53|225.97|224.77|500
1582797300000|2020-02-27 09:55:00|226.62|225.42|224.33|223.13|226.65|225.45|224.18|222.98|630
1582797600000|2020-02-27 10:00:00|224.32|223.12|224.31|223.11|225.52|224.32|223.91|222.71|712
1582797900000|2020-02-27 10:05:00|224.3|223.1|225.59|224.39|226.01|224.81|224.3|223.1|535
1582798200000|2020-02-27 10:10:00|225.61|224.41|225.6|224.4|225.64|224.44|224.73|223.53|413
1582798500000|2020-02-27 10:15:00|225.59|224.39|225.08|223.88|225.62|224.42|224.34|223.14|472
1582798800000|2020-02-27 10:20:00|225.09|223.89|226.33|225.13|226.55|225.35|225.09|223.89|487
1582799100000|2020-02-27 10:25:00|226.34|225.14|226.77|225.57|226.83|225.63|225.94|224.74|437
1582799400000|2020-02-27 10:30:00|226.78|225.58|226.13|224.93|226.9|225.7|225.51|224.31|348
1582799700000|2020-02-27 10:35:00|226.15|224.95|227.62|226.42|227.77|226.57|226.14|224.94|418
1582800000000|2020-02-27 10:40:00|227.65|226.45|227.51|226.31|228.25|227.05|227.23|226.03|411
1582800300000|2020-02-27 10:45:00|227.52|226.32|227.86|226.66|228.22|227.02|227.45|226.25|391
1582800600000|2020-02-27 10:50:00|227.83|226.63|227.44|226.24|227.96|226.76|226.6|225.4|352
1582800900000|2020-02-27 10:55:00|227.41|226.21|228.45|227.25|228.52|227.32|226.96|225.76|436
1582801200000|2020-02-27 11:00:00|228.44|227.24|228.77|227.57|229.38|228.18|228.17|226.97|566
1582801500000|2020-02-27 11:05:00|228.78|227.58|228.34|227.14|229.29|228.09|228.12|226.92|476
1582801800000|2020-02-27 11:10:00|228.37|227.17|228.34|227.14|228.62|227.42|228.07|226.87|369
1582802100000|2020-02-27 11:15:00|228.35|227.15|227.67|226.47|228.74|227.54|227.49|226.29|424
1582802400000|2020-02-27 11:20:00|227.69|226.49|226.74|225.54|228.05|226.85|226.66|225.46|404
1582802700000|2020-02-27 11:25:00|226.71|225.51|226.81|225.61|227.27|226.07|226.54|225.34|315
1582803000000|2020-02-27 11:30:00|226.8|225.6|225.89|224.69|226.8|225.6|225.37|224.17|621
1582803300000|2020-02-27 11:35:00|225.9|224.7|226.91|225.71|226.92|225.72|225.9|224.7|443
1582803600000|2020-02-27 11:40:00|226.92|225.72|227.31|226.11|227.52|226.32|226.92|225.72|447
1582803900000|2020-02-27 11:45:00|227.33|226.13|227.98|226.78|228.16|226.96|227.18|225.98|338
1582804200000|2020-02-27 11:50:00|227.96|226.76|227.53|226.33|228.08|226.88|227.47|226.27|416
1582804500000|2020-02-27 11:55:00|227.54|226.34|227.2|226|228.16|226.96|227.14|225.94|382
1582804800000|2020-02-27 12:00:00|227.23|226.03|229.83|228.63|230.02|228.82|227.2|226|626
1582805100000|2020-02-27 12:05:00|229.87|228.67|230.54|229.34|230.91|229.71|229.82|228.62|597
1582805400000|2020-02-27 12:10:00|230.55|229.35|230.88|229.68|231.44|230.24|230.13|228.93|581
1582805700000|2020-02-27 12:15:00|230.89|229.69|233.14|231.94|233.5|232.3|230.89|229.69|675
1582806000000|2020-02-27 12:20:00|233.12|231.92|231.27|230.07|233.14|231.94|231.01|229.81|756
1582806300000|2020-02-27 12:25:00|231.29|230.09|230.77|229.57|232.04|230.84|230.09|228.89|596
1582806600000|2020-02-27 12:30:00|230.78|229.58|231.4|230.2|231.78|230.58|230.78|229.58|458
1582806900000|2020-02-27 12:35:00|231.41|230.21|228.33|227.13|231.42|230.22|228.02|226.82|738
1582807200000|2020-02-27 12:40:00|228.34|227.14|227.54|226.34|229.25|228.05|227.54|226.34|770
1582807500000|2020-02-27 12:45:00|227.53|226.33|228.71|227.51|229.2|228|227.51|226.31|558
1582807800000|2020-02-27 12:50:00|228.72|227.52|226.43|225.23|228.72|227.52|226.05|224.85|547
1582808100000|2020-02-27 12:55:00|226.44|225.24|227.39|226.19|227.4|226.2|225.74|224.54|555
1582808400000|2020-02-27 13:00:00|227.37|226.17|227.44|226.24|227.44|226.24|226.39|225.19|440
1582808700000|2020-02-27 13:05:00|227.45|226.25|228.71|227.51|228.79|227.59|227.45|226.25|388
1582809000000|2020-02-27 13:10:00|228.69|227.49|229.13|227.93|229.35|228.15|228.58|227.38|415
1582809300000|2020-02-27 13:15:00|229.14|227.94|229.48|228.28|229.82|228.62|228.47|227.27|329
1582809600000|2020-02-27 13:20:00|229.5|228.3|228.78|227.58|229.5|228.3|228.67|227.47|263
1582809900000|2020-02-27 13:25:00|228.77|227.57|228.37|227.17|228.77|227.57|227.49|226.29|369
1582810200000|2020-02-27 13:30:00|228.36|227.16|227.97|226.77|228.94|227.74|227.97|226.77|312
1582810500000|2020-02-27 13:35:00|227.94|226.74|228.1|226.9|228.31|227.11|227.74|226.54|282
1582810800000|2020-02-27 13:40:00|228.11|226.91|228.73|227.53|229.02|227.82|228.11|226.91|326
1582811100000|2020-02-27 13:45:00|228.72|227.52|228.98|227.78|228.98|227.78|228.29|227.09|196
1582811400000|2020-02-27 13:50:00|229|227.8|229.46|228.26|229.57|228.37|228.98|227.78|194
1582811700000|2020-02-27 13:55:00|229.47|228.27|229.49|228.29|230.31|229.11|229.47|228.27|209
1582812000000|2020-02-27 14:00:00|229.51|228.31|229.47|228.27|230.15|228.95|229.42|228.22|201
1582812300000|2020-02-27 14:05:00|229.46|228.26|228.81|227.61|229.46|228.26|228.67|227.47|292
1582812600000|2020-02-27 14:10:00|228.85|227.65|230.34|229.14|230.35|229.15|228.85|227.65|309
1582812900000|2020-02-27 14:15:00|230.35|229.15|230.08|228.88|231.01|229.81|230.08|228.88|268
1582813200000|2020-02-27 14:20:00|230.09|228.89|230.98|229.78|231.07|229.87|229.62|228.42|295
1582813500000|2020-02-27 14:25:00|230.99|229.79|230.94|229.74|232.32|231.12|230.9|229.7|509
1582813800000|2020-02-27 14:30:00|230.95|229.75|230.68|229.48|231.2|230|230.27|229.07|357
1582814100000|2020-02-27 14:35:00|230.69|229.49|231.01|229.81|231.45|230.25|230.48|229.28|317
1582814400000|2020-02-27 14:40:00|230.98|229.78|231.55|230.35|231.82|230.62|230.91|229.71|284
1582814700000|2020-02-27 14:45:00|231.56|230.36|231.84|230.64|231.88|230.68|231.15|229.95|244
1582815000000|2020-02-27 14:50:00|231.85|230.65|230.36|229.16|231.9|230.7|230.36|229.16|276
1582815300000|2020-02-27 14:55:00|230.37|229.17|230.61|229.41|230.99|229.79|230.27|229.07|289
1582815600000|2020-02-27 15:00:00|230.65|229.45|231.31|230.11|231.33|230.13|230.37|229.17|242
1582815900000|2020-02-27 15:05:00|231.32|230.12|232|230.8|232.32|231.12|231.13|229.93|271
1582816200000|2020-02-27 15:10:00|231.95|230.75|231.77|230.57|232.03|230.83|231.57|230.37|231
1582816500000|2020-02-27 15:15:00|231.81|230.61|231.94|230.74|232.71|231.51|231.81|230.61|293
1582816800000|2020-02-27 15:20:00|231.93|230.73|232.21|231.01|232.31|231.11|231.43|230.23|269
1582817100000|2020-02-27 15:25:00|232.2|231|233.19|231.99|233.36|232.16|232.19|230.99|279
1582817400000|2020-02-27 15:30:00|233.18|231.98|232.91|231.71|233.34|232.14|232.31|231.11|354
1582817700000|2020-02-27 15:35:00|232.92|231.72|232.09|230.89|233.13|231.93|232.08|230.88|207
1582818000000|2020-02-27 15:40:00|232.1|230.9|231.77|230.57|232.1|230.9|231.08|229.88|281
1582818300000|2020-02-27 15:45:00|231.76|230.56|231.12|229.92|231.76|230.56|230.71|229.51|293
1582818600000|2020-02-27 15:50:00|231.13|229.93|231.39|230.19|231.61|230.41|230.98|229.78|329
1582818900000|2020-02-27 15:55:00|231.36|230.16|231.64|230.44|231.78|230.58|230.78|229.58|306
1582819200000|2020-02-27 16:00:00|231.65|230.45|232.84|231.64|233.09|231.89|231.64|230.44|422
1582819500000|2020-02-27 16:05:00|232.85|231.65|232.8|231.6|233.27|232.07|232.27|231.07|324
1582819800000|2020-02-27 16:10:00|232.79|231.59|233.47|232.27|233.47|232.27|232.64|231.44|388
1582820100000|2020-02-27 16:15:00|233.46|232.26|236.19|234.99|236.22|235.02|233.21|232.01|614
1582820400000|2020-02-27 16:20:00|236.2|235|235.81|234.61|236.72|235.52|235.41|234.21|507
1582820700000|2020-02-27 16:25:00|235.82|234.62|236.4|235.2|236.95|235.75|235.45|234.25|449
1582821000000|2020-02-27 16:30:00|236.37|235.17|235.9|234.7|237.03|235.83|235.9|234.7|405
1582821300000|2020-02-27 16:35:00|235.91|234.71|237.08|235.88|237.08|235.88|235.47|234.27|455
1582821600000|2020-02-27 16:40:00|237.07|235.87|238.13|236.93|238.14|236.94|236.72|235.52|528
1582821900000|2020-02-27 16:45:00|238.14|236.94|237.79|236.59|238.39|237.19|237.65|236.45|455
1582822200000|2020-02-27 16:50:00|237.78|236.58|236.57|235.37|237.79|236.59|236.54|235.34|460
1582822500000|2020-02-27 16:55:00|236.58|235.38|237.22|236.02|237.49|236.29|236.42|235.22|416
1582822800000|2020-02-27 17:00:00|237.21|236.01|238.18|236.98|238.9|237.7|237.14|235.94|483
1582823100000|2020-02-27 17:05:00|238.2|237|237.79|236.59|238.74|237.54|237.78|236.58|420
1582823400000|2020-02-27 17:10:00|237.78|236.58|236.83|235.63|237.78|236.58|236.5|235.3|509
1582823700000|2020-02-27 17:15:00|236.82|235.62|236.43|235.23|236.83|235.63|235.63|234.43|478
1582824000000|2020-02-27 17:20:00|236.44|235.24|237.3|236.1|237.51|236.31|236.34|235.14|481
1582824300000|2020-02-27 17:25:00|237.31|236.11|236.51|235.31|237.35|236.15|236.37|235.17|328
1582824600000|2020-02-27 17:30:00|236.5|235.3|236.22|235.02|236.51|235.31|235.75|234.55|361
1582824900000|2020-02-27 17:35:00|236.23|235.03|236.06|234.86|236.57|235.37|235.65|234.45|275
1582825200000|2020-02-27 17:40:00|236.05|234.85|237.39|236.19|237.4|236.2|236|234.8|283
1582825500000|2020-02-27 17:45:00|237.4|236.2|238|236.8|238.03|236.83|237.39|236.19|319
1582825800000|2020-02-27 17:50:00|237.99|236.79|237.43|236.23|238.02|236.82|237.19|235.99|335
1582826100000|2020-02-27 17:55:00|237.44|236.24|236.59|235.39|237.47|236.27|236.59|235.39|218
1582826400000|2020-02-27 18:00:00|236.58|235.38|235.87|234.67|236.58|235.38|235.75|234.55|320
1582826700000|2020-02-27 18:05:00|235.83|234.63|235.98|234.78|236.37|235.17|235.74|234.54|294
1582827000000|2020-02-27 18:10:00|235.97|234.77|236.99|235.79|237.11|235.91|235.97|234.77|268
1582827300000|2020-02-27 18:15:00|236.98|235.78|236.88|235.68|237.42|236.22|236.71|235.51|311
1582827600000|2020-02-27 18:20:00|236.89|235.69|236.27|235.07|236.89|235.69|235.85|234.65|344
1582827900000|2020-02-27 18:25:00|236.26|235.06|236.71|235.51|237.01|235.81|236.24|235.04|241
1582828200000|2020-02-27 18:30:00|236.72|235.52|236.52|235.32|236.9|235.7|236.44|235.24|237
1582828500000|2020-02-27 18:35:00|236.51|235.31|236.1|234.9|236.56|235.36|235.82|234.62|198
1582828800000|2020-02-27 18:40:00|236.11|234.91|235.22|234.02|236.11|234.91|235.05|233.85|291
1582829100000|2020-02-27 18:45:00|235.23|234.03|234.19|232.99|235.27|234.07|234.08|232.88|357
1582829400000|2020-02-27 18:50:00|234.18|232.98|234.28|233.08|234.57|233.37|234.05|232.85|267
1582829700000|2020-02-27 18:55:00|234.27|233.07|234.44|233.24|234.52|233.32|233.77|232.57|240
1582830000000|2020-02-27 19:00:00|234.45|233.25|234.4|233.2|234.91|233.71|234.16|232.96|364
1582830300000|2020-02-27 19:05:00|234.41|233.21|233.05|231.85|234.57|233.37|233.05|231.85|375
1582830600000|2020-02-27 19:10:00|233.03|231.83|232.67|231.47|233.14|231.94|232.04|230.84|461
1582830900000|2020-02-27 19:15:00|232.65|231.45|233.65|232.45|233.85|232.65|232.5|231.3|371
1582831200000|2020-02-27 19:20:00|233.64|232.44|233.83|232.63|234.39|233.19|233.45|232.25|391
1582831500000|2020-02-27 19:25:00|233.84|232.64|233.86|232.66|234.33|233.13|233.74|232.54|275
1582831800000|2020-02-27 19:30:00|233.87|232.67|234.34|233.14|234.34|233.14|233.55|232.35|320
1582832100000|2020-02-27 19:35:00|234.37|233.17|234.31|233.11|234.39|233.19|233.84|232.64|291
1582832400000|2020-02-27 19:40:00|234.29|233.09|235.34|234.14|235.4|234.2|234.29|233.09|348
1582832700000|2020-02-27 19:45:00|235.35|234.15|235.24|234.04|235.47|234.27|234.66|233.46|251
1582833000000|2020-02-27 19:50:00|235.25|234.05|235.83|234.63|236.05|234.85|235.23|234.03|441
1582833300000|2020-02-27 19:55:00|235.82|234.62|235.33|234.13|236.1|234.9|234.45|233.25|449
1582833600000|2020-02-27 20:00:00|235.35|234.15|234.86|233.66|235.44|234.24|234.54|233.34|350
1582833900000|2020-02-27 20:05:00|234.85|233.65|234.67|233.47|234.86|233.66|233.99|232.79|437
1582834200000|2020-02-27 20:10:00|234.64|233.44|234.62|233.42|235.04|233.84|234.57|233.37|305
1582834500000|2020-02-27 20:15:00|234.63|233.43|234.02|232.82|234.65|233.45|234.01|232.81|244
1582834800000|2020-02-27 20:20:00|234.01|232.81|233.41|232.21|234.02|232.82|233.33|232.13|288
1582835100000|2020-02-27 20:25:00|233.43|232.23|233.31|232.11|233.73|232.53|232.92|231.72|271
1582835400000|2020-02-27 20:30:00|233.27|232.07|233.6|232.4|233.99|232.79|233.1|231.9|301
1582835700000|2020-02-27 20:35:00|233.61|232.41|233.27|232.07|233.91|232.71|233.25|232.05|187
1582836000000|2020-02-27 20:40:00|233.28|232.08|232.59|231.39|233.31|232.11|232.59|231.39|222
1582836300000|2020-02-27 20:45:00|232.58|231.38|233.63|232.43|233.64|232.44|232.5|231.3|335
1582836600000|2020-02-27 20:50:00|233.62|232.42|233.34|232.14|233.79|232.59|232.91|231.71|242
1582836900000|2020-02-27 20:55:00|233.33|232.13|233.23|232.03|234.18|232.98|233.18|231.98|257
1582837200000|2020-02-27 21:00:00|233.24|232.04|233.48|232.28|233.94|232.74|233.24|232.04|304
1582837500000|2020-02-27 21:05:00|233.49|232.29|232.49|231.29|233.5|232.3|232.49|231.29|278
1582837800000|2020-02-27 21:10:00|232.5|231.3|232.07|230.87|232.51|231.31|231.82|230.62|267
1582838100000|2020-02-27 21:15:00|232.01|230.81|231.54|230.34|232.54|231.34|231.53|230.33|424
1582838400000|2020-02-27 21:20:00|231.55|230.35|230.44|229.24|231.73|230.53|230.43|229.23|453
1582838700000|2020-02-27 21:25:00|230.46|229.26|229.73|228.53|230.46|229.26|228.9|227.7|575
1582839000000|2020-02-27 21:30:00|229.72|228.52|228.74|227.54|229.8|228.6|228.29|227.09|501
1582839300000|2020-02-27 21:35:00|228.79|227.59|226.93|225.73|229.29|228.09|226.7|225.5|523
1582839600000|2020-02-27 21:40:00|226.92|225.72|226.4|225.2|227.39|226.19|226.19|224.99|698
1582839900000|2020-02-27 21:45:00|226.39|225.19|227.35|226.15|227.41|226.21|225.89|224.69|552
1582840200000|2020-02-27 21:50:00|227.4|226.2|227.34|226.14|228.56|227.36|227.12|225.92|689
1582840500000|2020-02-27 21:55:00|227.33|226.13|226.78|225.58|227.42|226.22|226.39|225.19|376
1582840800000|2020-02-27 22:00:00|226.77|225.57|225.17|223.97|227.24|226.04|224.38|223.18|614
1582841100000|2020-02-27 22:05:00|225.26|224.06|223.83|222.63|226.25|225.05|223.73|222.53|763
1582841400000|2020-02-27 22:10:00|223.85|222.65|223.27|222.07|224.14|222.94|222.96|221.76|319
1582841700000|2020-02-27 22:15:00|223.28|222.08|224.84|223.64|224.88|223.68|223.23|222.03|339
1582842000000|2020-02-27 22:20:00|224.85|223.65|224.28|223.08|225.45|224.25|223.76|222.56|376
1582842300000|2020-02-27 22:25:00|224.35|223.15|224.97|223.77|225.52|224.32|224.27|223.07|255
1582842600000|2020-02-27 22:30:00|224.98|223.78|226.21|225.01|226.54|225.34|224.93|223.73|307
1582842900000|2020-02-27 22:35:00|226.2|225|227.87|226.67|228.45|227.25|226.19|224.99|522
1582843200000|2020-02-27 22:40:00|227.84|226.64|228.83|227.63|228.85|227.65|227.5|226.3|477
1582843500000|2020-02-27 22:45:00|228.84|227.64|227.27|226.07|228.88|227.68|227.22|226.02|341
1582843800000|2020-02-27 22:50:00|227.29|226.09|227.95|226.75|228.04|226.84|227.27|226.07|377
1582844100000|2020-02-27 22:55:00|227.97|226.77|229.2|228|229.49|228.29|227.93|226.73|379
1582844400000|2020-02-27 23:00:00|229.23|228.03|229.32|228.12|229.84|228.64|229.05|227.85|420
1582844700000|2020-02-27 23:05:00|229.36|228.16|229.7|228.5|229.71|228.51|229.03|227.83|338
1582845000000|2020-02-27 23:10:00|229.72|228.52|229.43|228.23|230.29|229.09|228.79|227.59|752
1582845300000|2020-02-27 23:15:00|229.42|228.22|228.18|226.98|229.51|228.31|227.86|226.66|508
1582845600000|2020-02-27 23:20:00|228.17|226.97|227.75|226.55|228.53|227.33|227.74|226.54|292
1582845900000|2020-02-27 23:25:00|227.74|226.54|228.01|226.81|228.47|227.27|227.7|226.5|504
1582846200000|2020-02-27 23:30:00|228.02|226.82|226.51|225.31|228.04|226.84|225.78|224.58|513
1582846500000|2020-02-27 23:35:00|226.5|225.3|226.41|225.21|226.68|225.48|225.8|224.6|366
1582846800000|2020-02-27 23:40:00|226.42|225.22|226.62|225.42|227.22|226.02|226.38|225.18|280
1582847100000|2020-02-27 23:45:00|226.61|225.41|225.81|224.61|226.81|225.61|225.51|224.31|431
1582847400000|2020-02-27 23:50:00|225.8|224.6|225.46|224.26|225.8|224.6|224.82|223.62|476
1582847700000|2020-02-27 23:55:00|225.48|224.28|228.23|227.03|228.27|227.07|225.48|224.28|719
1582848000000|2020-02-28 00:00:00|228.33|227.13|227.62|226.42|228.74|227.54|227.34|226.14|475
1582848300000|2020-02-28 00:05:00|227.64|226.44|228.18|226.98|228.6|227.4|227.62|226.42|326
1582848600000|2020-02-28 00:10:00|228.17|226.97|228.96|227.76|229.24|228.04|228.17|226.97|276
1582848900000|2020-02-28 00:15:00|228.97|227.77|229.53|228.33|229.53|228.33|228.88|227.68|294
1582849200000|2020-02-28 00:20:00|229.54|228.34|229.56|228.36|229.8|228.6|229.12|227.92|403
1582849500000|2020-02-28 00:25:00|229.55|228.35|230.96|229.76|231.67|230.47|229.55|228.35|622
1582849800000|2020-02-28 00:30:00|230.98|229.78|231.33|230.13|232.41|231.21|230.91|229.71|694
1582850100000|2020-02-28 00:35:00|231.37|230.17|230.63|229.43|231.41|230.21|230.46|229.26|531
1582850400000|2020-02-28 00:40:00|230.64|229.44|230.52|229.32|231.34|230.14|230.4|229.2|367
1582850700000|2020-02-28 00:45:00|230.53|229.33|230.87|229.67|231.62|230.42|230.53|229.33|378
1582851000000|2020-02-28 00:50:00|230.86|229.66|231.67|230.47|231.68|230.48|230.66|229.46|265
1582851300000|2020-02-28 00:55:00|231.66|230.46|230.95|229.75|231.66|230.46|230.94|229.74|214
1582851600000|2020-02-28 01:00:00|230.94|229.74|229.9|228.7|230.96|229.76|229.88|228.68|278
1582851900000|2020-02-28 01:05:00|229.89|228.69|229.97|228.77|230.09|228.89|229.43|228.23|299
1582852200000|2020-02-28 01:10:00|229.99|228.79|229.57|228.37|230.22|229.02|229.43|228.23|420
1582852500000|2020-02-28 01:15:00|229.56|228.36|228.97|227.77|229.68|228.48|228.58|227.38|376
1582852800000|2020-02-28 01:20:00|228.94|227.74|229.69|228.49|229.76|228.56|228.93|227.73|213
1582853100000|2020-02-28 01:25:00|229.7|228.5|230.75|229.55|230.77|229.57|229.64|228.44|346
1582853400000|2020-02-28 01:30:00|230.77|229.57|231.28|230.08|231.33|230.13|230.75|229.55|391
1582853700000|2020-02-28 01:35:00|231.29|230.09|231.38|230.18|231.87|230.67|231.07|229.87|351
1582854000000|2020-02-28 01:40:00|231.37|230.17|231.18|229.98|231.63|230.43|231.09|229.89|227
1582854300000|2020-02-28 01:45:00|231.17|229.97|231.27|230.07|231.42|230.22|230.68|229.48|268
1582854600000|2020-02-28 01:50:00|231.29|230.09|232.68|231.48|232.68|231.48|231.29|230.09|395
1582854900000|2020-02-28 01:55:00|232.74|231.54|233.88|232.68|234.27|233.07|232.47|231.27|509
1582855200000|2020-02-28 02:00:00|233.87|232.67|233.08|231.88|233.87|232.67|232.66|231.46|424
1582855500000|2020-02-28 02:05:00|233.07|231.87|234.33|233.13|234.54|233.34|233.03|231.83|357
1582855800000|2020-02-28 02:10:00|234.32|233.12|233.91|232.71|235.13|233.93|233.79|232.59|596
1582856100000|2020-02-28 02:15:00|233.9|232.7|233.52|232.32|234.24|233.04|233.51|232.31|426
1582856400000|2020-02-28 02:20:00|233.53|232.33|233.58|232.38|233.91|232.71|233.31|232.11|299
1582856700000|2020-02-28 02:25:00|233.59|232.39|233.67|232.47|233.84|232.64|233.05|231.85|305
1582857000000|2020-02-28 02:30:00|233.69|232.49|233.79|232.59|234.22|233.02|233.44|232.24|370
1582857300000|2020-02-28 02:35:00|233.78|232.58|232.6|231.4|233.78|232.58|232.52|231.32|367
1582857600000|2020-02-28 02:40:00|232.61|231.41|232.65|231.45|233.02|231.82|232.12|230.92|293
1582857900000|2020-02-28 02:45:00|232.59|231.39|231.38|230.18|232.59|231.39|231.38|230.18|255
1582858200000|2020-02-28 02:50:00|231.34|230.14|232.72|231.52|233.02|231.82|231.29|230.09|395
1582858500000|2020-02-28 02:55:00|232.71|231.51|232.66|231.46|232.81|231.61|232.17|230.97|257
1582858800000|2020-02-28 03:00:00|232.65|231.45|232.25|231.05|232.65|231.45|231.89|230.69|288
1582859100000|2020-02-28 03:05:00|232.24|231.04|233.6|232.4|233.6|232.4|232.24|231.04|331
1582859400000|2020-02-28 03:10:00|233.59|232.39|233.68|232.48|233.91|232.71|232.96|231.76|300
1582859700000|2020-02-28 03:15:00|233.64|232.44|233.38|232.18|233.79|232.59|232.98|231.78|274
1582860000000|2020-02-28 03:20:00|233.39|232.19|233.23|232.03|233.79|232.59|233.17|231.97|290
1582860300000|2020-02-28 03:25:00|233.22|232.02|232.91|231.71|233.67|232.47|232.88|231.68|200
1582860600000|2020-02-28 03:30:00|232.9|231.7|231.95|230.75|232.95|231.75|231.78|230.58|325
1582860900000|2020-02-28 03:35:00|231.96|230.76|231.21|230.01|232.11|230.91|231.03|229.83|223
1582861200000|2020-02-28 03:40:00|231.18|229.98|229.86|228.66|231.24|230.04|229.86|228.66|396
1582861500000|2020-02-28 03:45:00|229.85|228.65|230.61|229.41|230.76|229.56|229.44|228.24|447
1582861800000|2020-02-28 03:50:00|230.64|229.44|230.93|229.73|231.04|229.84|230.36|229.16|376
1582862100000|2020-02-28 03:55:00|230.91|229.71|230.45|229.25|230.91|229.71|230.26|229.06|345
1582862400000|2020-02-28 04:00:00|230.44|229.24|229.25|228.05|230.44|229.24|228.85|227.65|444
1582862700000|2020-02-28 04:05:00|229.27|228.07|228.94|227.74|229.5|228.3|228.93|227.73|248
1582863000000|2020-02-28 04:10:00|228.96|227.76|230.33|229.13|230.35|229.15|228.95|227.75|345
1582863300000|2020-02-28 04:15:00|230.32|229.12|231|229.8|231.28|230.08|229.98|228.78|373
1582863600000|2020-02-28 04:20:00|230.99|229.79|230.1|228.9|231.2|230|230.01|228.81|332
1582863900000|2020-02-28 04:25:00|230.11|228.91|229.88|228.68|230.23|229.03|229.74|228.54|277
1582864200000|2020-02-28 04:30:00|229.86|228.66|230.93|229.73|231.08|229.88|229.52|228.32|331
1582864500000|2020-02-28 04:35:00|230.94|229.74|230.92|229.72|231.25|230.05|230.72|229.52|237
1582864800000|2020-02-28 04:40:00|230.91|229.71|231.38|230.18|231.42|230.22|230.9|229.7|209
1582865100000|2020-02-28 04:45:00|231.39|230.19|231.04|229.84|231.53|230.33|231.01|229.81|285
1582865400000|2020-02-28 04:50:00|231.03|229.83|230.47|229.27|231.34|230.14|230.43|229.23|255
1582865700000|2020-02-28 04:55:00|230.48|229.28|229.7|228.5|230.53|229.33|229.7|228.5|239
1582866000000|2020-02-28 05:00:00|229.68|228.48|228.73|227.53|229.83|228.63|228.63|227.43|507
1582866300000|2020-02-28 05:05:00|228.72|227.52|228.77|227.57|229.36|228.16|228.67|227.47|482
1582866600000|2020-02-28 05:10:00|228.75|227.55|227.93|226.73|228.75|227.55|227.77|226.57|406
1582866900000|2020-02-28 05:15:00|227.94|226.74|228.46|227.26|228.47|227.27|227.1|225.9|336
1582867200000|2020-02-28 05:20:00|228.47|227.27|228.7|227.5|228.92|227.72|228.38|227.18|324
1582867500000|2020-02-28 05:25:00|228.71|227.51|228.05|226.85|228.71|227.51|227.85|226.65|265
1582867800000|2020-02-28 05:30:00|228.04|226.84|228.02|226.82|228.21|227.01|227.44|226.24|366
1582868100000|2020-02-28 05:35:00|228.01|226.81|227.92|226.72|228.77|227.57|227.81|226.61|349
1582868400000|2020-02-28 05:40:00|227.91|226.71|228.01|226.81|228.01|226.81|227.39|226.19|399
1582868700000|2020-02-28 05:45:00|228.02|226.82|228.5|227.3|228.5|227.3|228.01|226.81|242
1582869000000|2020-02-28 05:50:00|228.49|227.29|228.51|227.31|228.97|227.77|228.47|227.27|199
1582869300000|2020-02-28 05:55:00|228.52|227.32|227.98|226.78|228.62|227.42|227.95|226.75|131
1582869600000|2020-02-28 06:00:00|227.99|226.79|226.4|225.2|228.01|226.81|226.39|225.19|223
1582869900000|2020-02-28 06:05:00|226.44|225.24|227.06|225.86|227.24|226.04|226.29|225.09|318
1582870200000|2020-02-28 06:10:00|227.05|225.85|226.67|225.47|227.07|225.87|226.67|225.47|266
1582870500000|2020-02-28 06:15:00|226.64|225.44|227.41|226.21|228|226.8|226.57|225.37|459
1582870800000|2020-02-28 06:20:00|227.39|226.19|227.67|226.47|227.86|226.66|227.3|226.1|327
1582871100000|2020-02-28 06:25:00|227.66|226.46|227.66|226.46|228.08|226.88|227.51|226.31|279
1582871400000|2020-02-28 06:30:00|227.65|226.45|226.73|225.53|227.65|226.45|226.69|225.49|355
1582871700000|2020-02-28 06:35:00|226.72|225.52|227.57|226.37|227.7|226.5|226.16|224.96|476
1582872000000|2020-02-28 06:40:00|227.53|226.33|227.81|226.61|228.32|227.12|227.53|226.33|362
1582872300000|2020-02-28 06:45:00|227.82|226.62|227.78|226.58|228.17|226.97|227.3|226.1|371
1582872600000|2020-02-28 06:50:00|227.8|226.6|227.74|226.54|227.88|226.68|227.53|226.33|258
1582872900000|2020-02-28 06:55:00|227.71|226.51|226.74|225.54|227.72|226.52|226.73|225.53|216
1582873200000|2020-02-28 07:00:00|226.73|225.53|225.96|224.76|226.95|225.75|225.84|224.64|399
1582873500000|2020-02-28 07:05:00|225.99|224.79|225.57|224.37|226.38|225.18|225.28|224.08|262
1582873800000|2020-02-28 07:10:00|225.54|224.34|225.82|224.62|226.2|225|225.2|224|355
1582874100000|2020-02-28 07:15:00|225.81|224.61|225.47|224.27|226.09|224.89|225.11|223.91|334
1582874400000|2020-02-28 07:20:00|225.46|224.26|224.88|223.68|225.61|224.41|224.49|223.29|377
1582874700000|2020-02-28 07:25:00|224.86|223.66|223.97|222.77|224.86|223.66|223.97|222.77|410
1582875000000|2020-02-28 07:30:00|223.98|222.78|223.6|222.4|224.37|223.17|223.5|222.3|464
1582875300000|2020-02-28 07:35:00|223.58|222.38|225.17|223.97|225.29|224.09|223.52|222.32|501
1582875600000|2020-02-28 07:40:00|225.19|223.99|224.85|223.65|225.45|224.25|224.73|223.53|327
1582875900000|2020-02-28 07:45:00|224.84|223.64|223.94|222.74|224.94|223.74|223.58|222.38|471
1582876200000|2020-02-28 07:50:00|223.91|222.71|224.47|223.27|224.51|223.31|223.64|222.44|417
1582876500000|2020-02-28 07:55:00|224.48|223.28|224.69|223.49|224.72|223.52|223.82|222.62|473
1582876800000|2020-02-28 08:00:00|224.71|223.51|226.41|225.21|226.41|225.21|224.49|223.29|380
1582877100000|2020-02-28 08:05:00|226.46|225.26|226.39|225.19|226.83|225.63|226.17|224.97|467
1582877400000|2020-02-28 08:10:00|226.38|225.18|227.26|226.06|227.38|226.18|226.37|225.17|281
1582877700000|2020-02-28 08:15:00|227.27|226.07|227.01|225.81|227.43|226.23|226.54|225.34|380
1582878000000|2020-02-28 08:20:00|227.02|225.82|227.23|226.03|227.33|226.13|226.74|225.54|202
1582878300000|2020-02-28 08:25:00|227.22|226.02|226.61|225.41|227.23|226.03|226.59|225.39|165
1582878600000|2020-02-28 08:30:00|226.62|225.42|226|224.8|226.68|225.48|225.98|224.78|152
1582878900000|2020-02-28 08:35:00|225.99|224.79|226.16|224.96|226.17|224.97|225.58|224.38|229
1582879200000|2020-02-28 08:40:00|226.17|224.97|226.36|225.16|226.89|225.69|226.14|224.94|233
1582879500000|2020-02-28 08:45:00|226.37|225.17|225.29|224.09|226.37|225.17|225.13|223.93|375
1582879800000|2020-02-28 08:50:00|225.31|224.11|225.48|224.28|225.5|224.3|225.18|223.98|260
1582880100000|2020-02-28 08:55:00|225.46|224.26|224.29|223.09|225.56|224.36|224.29|223.09|283
1582880400000|2020-02-28 09:00:00|224.27|223.07|223.83|222.63|224.32|223.12|223.82|222.62|346
1582880700000|2020-02-28 09:05:00|223.9|222.7|222.34|221.14|223.9|222.7|221.97|220.77|436
1582881000000|2020-02-28 09:10:00|222.33|221.13|222.4|221.2|223.44|222.24|221.78|220.58|450
1582881300000|2020-02-28 09:15:00|222.41|221.21|223.78|222.58|224.43|223.23|222.21|221.01|580
1582881600000|2020-02-28 09:20:00|223.74|222.54|223.51|222.31|223.83|222.63|222.73|221.53|515
1582881900000|2020-02-28 09:25:00|223.52|222.32|223.9|222.7|224.25|223.05|222.76|221.56|432
1582882200000|2020-02-28 09:30:00|223.87|222.67|222.56|221.36|223.91|222.71|222.56|221.36|484
1582882500000|2020-02-28 09:35:00|222.54|221.34|220.87|219.67|222.72|221.52|220.87|219.67|599
1582882800000|2020-02-28 09:40:00|220.92|219.72|220.68|219.48|221.76|220.56|220.52|219.32|639
1582883100000|2020-02-28 09:45:00|220.67|219.47|219.22|218.02|220.74|219.54|218.81|217.61|559
1582883400000|2020-02-28 09:50:00|219.25|218.05|219.24|218.04|219.93|218.73|218.34|217.14|621
1582883700000|2020-02-28 09:55:00|219.25|218.05|219.99|218.79|220.05|218.85|218.44|217.24|662
1582884000000|2020-02-28 10:00:00|220|218.8|220.08|218.88|220.08|218.88|217.55|216.35|683
1582884300000|2020-02-28 10:05:00|220.09|218.89|221.39|220.19|221.63|220.43|219.29|218.09|748
1582884600000|2020-02-28 10:10:00|221.4|220.2|222.47|221.27|222.52|221.32|220.68|219.48|471
1582884900000|2020-02-28 10:15:00|222.48|221.28|221.09|219.89|222.55|221.35|220.77|219.57|560
1582885200000|2020-02-28 10:20:00|221.06|219.86|220.27|219.07|221.61|220.41|220.23|219.03|550
1582885500000|2020-02-28 10:25:00|220.26|219.06|220.85|219.65|221.35|220.15|220.19|218.99|547
1582885800000|2020-02-28 10:30:00|220.84|219.64|219.21|218.01|221.36|220.16|218.81|217.61|692
1582886100000|2020-02-28 10:35:00|219.19|217.99|219.94|218.74|220.39|219.19|218.3|217.1|622
1582886400000|2020-02-28 10:40:00|219.98|218.78|219.33|218.13|220.28|219.08|219.2|218|523
1582886700000|2020-02-28 10:45:00|219.34|218.14|220.8|219.6|221.11|219.91|219.03|217.83|552
1582887000000|2020-02-28 10:50:00|220.82|219.62|220.31|219.11|220.83|219.63|219.89|218.69|527
1582887300000|2020-02-28 10:55:00|220.29|219.09|221.79|220.59|221.82|220.62|220.26|219.06|410
1582887600000|2020-02-28 11:00:00|221.81|220.61|222.5|221.3|222.54|221.34|220.75|219.55|477
1582887900000|2020-02-28 11:05:00|222.48|221.28|222.61|221.41|223.22|222.02|222.39|221.19|430
1582888200000|2020-02-28 11:10:00|222.62|221.42|222.05|220.85|222.64|221.44|221.79|220.59|419
1582888500000|2020-02-28 11:15:00|222.08|220.88|222.32|221.12|222.94|221.74|222.08|220.88|272
1582888800000|2020-02-28 11:20:00|222.31|221.11|222.99|221.79|223.02|221.82|221.86|220.66|369
1582889100000|2020-02-28 11:25:00|222.98|221.78|223.22|222.02|223.42|222.22|222.93|221.73|383
1582889400000|2020-02-28 11:30:00|223.21|222.01|221.71|220.51|223.3|222.1|221.71|220.51|398
1582889700000|2020-02-28 11:35:00|221.72|220.52|221.79|220.59|222.29|221.09|221.16|219.96|390
1582890000000|2020-02-28 11:40:00|221.78|220.58|220.37|219.17|221.78|220.58|220.21|219.01|451
1582890300000|2020-02-28 11:45:00|220.38|219.18|220.05|218.85|221.07|219.87|220.05|218.85|294
1582890600000|2020-02-28 11:50:00|220.04|218.84|219.83|218.63|220.73|219.53|219.8|218.6|345
1582890900000|2020-02-28 11:55:00|219.85|218.65|220.98|219.78|220.98|219.78|219.82|218.62|325
1582891200000|2020-02-28 12:00:00|220.99|219.79|219.6|218.4|221.5|220.3|219.54|218.34|546
1582891500000|2020-02-28 12:05:00|219.59|218.39|217.97|216.77|219.8|218.6|217.95|216.75|500
1582891800000|2020-02-28 12:10:00|217.99|216.79|218.11|216.91|218.36|217.16|215.93|214.73|760
1582892100000|2020-02-28 12:15:00|218.12|216.92|215.3|214.1|218.24|217.04|215.28|214.08|552
1582892400000|2020-02-28 12:20:00|215.29|214.09|216.34|215.14|216.34|215.14|214.39|213.19|708
1582892700000|2020-02-28 12:25:00|216.46|215.26|216.87|215.67|216.87|215.67|215.53|214.33|624
1582893000000|2020-02-28 12:30:00|216.89|215.69|215.63|214.43|216.89|215.69|215.52|214.32|503
1582893300000|2020-02-28 12:35:00|215.62|214.42|215.19|213.99|215.62|214.42|214.64|213.44|582
1582893600000|2020-02-28 12:40:00|215.15|213.95|217.13|215.93|217.85|216.65|215.14|213.94|749
1582893900000|2020-02-28 12:45:00|217.11|215.91|217.97|216.77|218.63|217.43|216.91|215.71|559
1582894200000|2020-02-28 12:50:00|217.98|216.78|217.55|216.35|218.44|217.24|217.27|216.07|555
1582894500000|2020-02-28 12:55:00|217.56|216.36|218.19|216.99|218.38|217.18|217.54|216.34|481
1582894800000|2020-02-28 13:00:00|218.2|217|218.97|217.77|218.99|217.79|216.75|215.55|534
1582895100000|2020-02-28 13:05:00|219|217.8|221.89|220.69|222.55|221.35|219|217.8|752
1582895400000|2020-02-28 13:10:00|221.92|220.72|221.89|220.69|223.15|221.95|221.66|220.46|613
1582895700000|2020-02-28 13:15:00|221.9|220.7|224.04|222.84|224.08|222.88|221.56|220.36|634
1582896000000|2020-02-28 13:20:00|224.06|222.86|222.52|221.32|224.13|222.93|222.47|221.27|493
1582896300000|2020-02-28 13:25:00|222.53|221.33|223.76|222.56|223.94|222.74|222.41|221.21|535
1582896600000|2020-02-28 13:30:00|223.72|222.52|223.48|222.28|223.92|222.72|223.2|222|530
1582896900000|2020-02-28 13:35:00|223.49|222.29|224.99|223.79|225.29|224.09|223.48|222.28|703
1582897200000|2020-02-28 13:40:00|224.96|223.76|224.09|222.89|225|223.8|224.05|222.85|477
1582897500000|2020-02-28 13:45:00|224.08|222.88|223.09|221.89|224.18|222.98|222.91|221.71|386
1582897800000|2020-02-28 13:50:00|223.08|221.88|222.79|221.59|223.41|222.21|222.66|221.46|394
1582898100000|2020-02-28 13:55:00|222.81|221.61|223.93|222.73|224.34|223.14|222.79|221.59|363
1582898400000|2020-02-28 14:00:00|223.94|222.74|223.6|222.4|224.88|223.68|223.6|222.4|477
1582898700000|2020-02-28 14:05:00|223.59|222.39|222.84|221.64|223.71|222.51|222.66|221.46|307
1582899000000|2020-02-28 14:10:00|222.83|221.63|222.77|221.57|223.38|222.18|222.61|221.41|360
1582899300000|2020-02-28 14:15:00|222.79|221.59|223.9|222.7|225.02|223.82|222.71|221.51|550
1582899600000|2020-02-28 14:20:00|223.89|222.69|223.27|222.07|223.9|222.7|222.96|221.76|459
1582899900000|2020-02-28 14:25:00|223.26|222.06|221.56|220.36|223.26|222.06|221.19|219.99|495
1582900200000|2020-02-28 14:30:00|221.55|220.35|222.32|221.12|222.32|221.12|221.26|220.06|453
1582900500000|2020-02-28 14:35:00|222.31|221.11|223.37|222.17|223.73|222.53|222.12|220.92|454
1582900800000|2020-02-28 14:40:00|223.36|222.16|223.58|222.38|223.91|222.71|222.93|221.73|386
1582901100000|2020-02-28 14:45:00|223.59|222.39|223.06|221.86|223.59|222.39|222.76|221.56|312
1582901400000|2020-02-28 14:50:00|223.05|221.85|224.14|222.94|224.35|223.15|222.86|221.66|378
1582901700000|2020-02-28 14:55:00|224.13|222.93|224.81|223.61|225.12|223.92|223.72|222.52|521
1582902000000|2020-02-28 15:00:00|224.82|223.62|224.5|223.3|224.84|223.64|223.76|222.56|557
1582902300000|2020-02-28 15:05:00|224.51|223.31|223.53|222.33|224.72|223.52|223.51|222.31|426
1582902600000|2020-02-28 15:10:00|223.52|222.32|223.81|222.61|224.03|222.83|223.18|221.98|406
1582902900000|2020-02-28 15:15:00|223.8|222.6|222.79|221.59|223.84|222.64|222.69|221.49|366
1582903200000|2020-02-28 15:20:00|222.78|221.58|223.41|222.21|223.51|222.31|222.52|221.32|373
1582903500000|2020-02-28 15:25:00|223.42|222.22|224.63|223.43|224.63|223.43|223.41|222.21|423
1582903800000|2020-02-28 15:30:00|224.62|223.42|226.41|225.21|226.43|225.23|224.51|223.31|517
1582904100000|2020-02-28 15:35:00|226.42|225.22|225.27|224.07|226.55|225.35|224.88|223.68|406
1582904400000|2020-02-28 15:40:00|225.28|224.08|224.9|223.7|225.65|224.45|224.9|223.7|330
1582904700000|2020-02-28 15:45:00|224.92|223.72|225.24|224.04|225.77|224.57|224.9|223.7|335
1582905000000|2020-02-28 15:50:00|225.2|224|226.29|225.09|226.35|225.15|225.16|223.96|469
1582905300000|2020-02-28 15:55:00|226.3|225.1|227.64|226.44|228.01|226.81|226.3|225.1|429
1582905600000|2020-02-28 16:00:00|227.63|226.43|227.92|226.72|228.83|227.63|226.93|225.73|624
1582905900000|2020-02-28 16:05:00|227.9|226.7|228.05|226.85|228.16|226.96|226.89|225.69|504
1582906200000|2020-02-28 16:10:00|228.04|226.84|227.87|226.67|228.23|227.03|227.4|226.2|360
1582906500000|2020-02-28 16:15:00|227.89|226.69|228.39|227.19|228.71|227.51|227.82|226.62|393
1582906800000|2020-02-28 16:20:00|228.4|227.2|226.92|225.72|228.48|227.28|226.82|225.62|474
1582907100000|2020-02-28 16:25:00|226.88|225.68|226.66|225.46|227.01|225.81|226.48|225.28|355
1582907400000|2020-02-28 16:30:00|226.65|225.45|227.42|226.22|227.55|226.35|226.38|225.18|358
1582907700000|2020-02-28 16:35:00|227.44|226.24|226.56|225.36|227.61|226.41|226.56|225.36|352
1582908000000|2020-02-28 16:40:00|226.57|225.37|226.02|224.82|226.68|225.48|225.91|224.71|431
1582908300000|2020-02-28 16:45:00|226|224.8|225.12|223.92|226.02|224.82|224.97|223.77|405
1582908600000|2020-02-28 16:50:00|225.11|223.91|224.25|223.05|225.15|223.95|224.25|223.05|359
1582908900000|2020-02-28 16:55:00|224.26|223.06|224.47|223.27|225.13|223.93|224.24|223.04|463
1582909200000|2020-02-28 17:00:00|224.45|223.25|223.51|222.31|224.85|223.65|223.44|222.24|487
1582909500000|2020-02-28 17:05:00|223.5|222.3|223.44|222.24|224.03|222.83|223.25|222.05|466
1582909800000|2020-02-28 17:10:00|223.45|222.25|222.53|221.33|223.45|222.25|222.43|221.23|590
1582910100000|2020-02-28 17:15:00|222.56|221.36|222.69|221.49|222.74|221.54|222.32|221.12|323
1582910400000|2020-02-28 17:20:00|222.68|221.48|223.63|222.43|223.64|222.44|222.65|221.45|362
1582910700000|2020-02-28 17:25:00|223.62|222.42|224.41|223.21|224.61|223.41|223.54|222.34|503
1582911000000|2020-02-28 17:30:00|224.37|223.17|222.69|221.49|224.44|223.24|222.26|221.06|506
1582911300000|2020-02-28 17:35:00|222.71|221.51|222.16|220.96|222.75|221.55|221.67|220.47|631
1582911600000|2020-02-28 17:40:00|222.13|220.93|221.1|219.9|222.51|221.31|220.95|219.75|583
1582911900000|2020-02-28 17:45:00|221.09|219.89|224.09|222.89|224.2|223|221.09|219.89|611
1582912200000|2020-02-28 17:50:00|224.1|222.9|223.09|221.89|224.13|222.93|223.08|221.88|623
1582912500000|2020-02-28 17:55:00|223.06|221.86|223.49|222.29|223.52|222.32|222.77|221.57|604
1582912800000|2020-02-28 18:00:00|223.5|222.3|223.35|222.15|223.63|222.43|222.72|221.52|634
1582913100000|2020-02-28 18:05:00|223.39|222.19|225.92|224.72|225.92|224.72|223.37|222.17|598
1582913400000|2020-02-28 18:10:00|225.91|224.71|225.11|223.91|226.39|225.19|225.07|223.87|507
1582913700000|2020-02-28 18:15:00|225.12|223.92|224.57|223.37|225.55|224.35|224.57|223.37|460
1582914000000|2020-02-28 18:20:00|224.56|223.36|224.9|223.7|225.21|224.01|223.77|222.57|493
1582914300000|2020-02-28 18:25:00|224.96|223.76|223.68|222.48|225.21|224.01|223.43|222.23|599
1582914600000|2020-02-28 18:30:00|223.66|222.46|223.5|222.3|224.03|222.83|222.74|221.54|589
1582914900000|2020-02-28 18:35:00|223.48|222.28|223.44|222.24|223.71|222.51|222.72|221.52|549
1582915200000|2020-02-28 18:40:00|223.43|222.23|222.24|221.04|223.43|222.23|221.89|220.69|424
1582915500000|2020-02-28 18:45:00|222.23|221.03|223.53|222.33|223.62|222.42|221.84|220.64|444
1582915800000|2020-02-28 18:50:00|223.52|222.32|222.48|221.28|223.56|222.36|222.46|221.26|436
1582916100000|2020-02-28 18:55:00|222.47|221.27|222.15|220.95|222.75|221.55|222.07|220.87|529
1582916400000|2020-02-28 19:00:00|222.16|220.96|222.4|221.2|223.07|221.87|222.04|220.84|469
1582916700000|2020-02-28 19:05:00|222.39|221.19|220.86|219.66|222.39|221.19|220.85|219.65|440
1582917000000|2020-02-28 19:10:00|220.92|219.72|220.93|219.73|221.4|220.2|220.84|219.64|432
1582917300000|2020-02-28 19:15:00|220.94|219.74|222.79|221.59|222.86|221.66|220.94|219.74|473
1582917600000|2020-02-28 19:20:00|222.8|221.6|222.8|221.6|223.57|222.37|222.43|221.23|538
1582917900000|2020-02-28 19:25:00|222.79|221.59|223.54|222.34|223.66|222.46|222.64|221.44|490
1582918200000|2020-02-28 19:30:00|223.53|222.33|222.63|221.43|223.62|222.42|222.54|221.34|436
1582918500000|2020-02-28 19:35:00|222.61|221.41|221.79|220.59|222.61|221.41|221.76|220.56|290
1582918800000|2020-02-28 19:40:00|221.82|220.62|221.88|220.68|222.45|221.25|221.51|220.31|407
1582919100000|2020-02-28 19:45:00|221.89|220.69|222.62|221.42|222.63|221.43|221.89|220.69|281
1582919400000|2020-02-28 19:50:00|222.65|221.45|222.47|221.27|222.78|221.58|222.27|221.07|274
1582919700000|2020-02-28 19:55:00|222.46|221.26|223|221.8|223|221.8|222.06|220.86|245
1582920000000|2020-02-28 20:00:00|223.01|221.81|224.4|223.2|224.7|223.5|222.72|221.52|537
1582920300000|2020-02-28 20:05:00|224.39|223.19|224.81|223.61|225.01|223.81|224.39|223.19|429
1582920600000|2020-02-28 20:10:00|224.84|223.64|225.13|223.93|225.93|224.73|224.84|223.64|612
1582920900000|2020-02-28 20:15:00|225.12|223.92|226.45|225.25|226.91|225.71|225.09|223.89|577
1582921200000|2020-02-28 20:20:00|226.44|225.24|225.45|224.25|226.73|225.53|225.31|224.11|398
1582921500000|2020-02-28 20:25:00|225.43|224.23|224.96|223.76|225.44|224.24|224.59|223.39|414
1582921800000|2020-02-28 20:30:00|224.95|223.75|224.97|223.77|225.42|224.22|224.33|223.13|516
1582922100000|2020-02-28 20:35:00|224.96|223.76|225.49|224.29|225.72|224.52|224.84|223.64|400
1582922400000|2020-02-28 20:40:00|225.5|224.3|225.11|223.91|226.13|224.93|224.87|223.67|471
1582922700000|2020-02-28 20:45:00|225.1|223.9|225.02|223.82|225.12|223.92|224.53|223.33|347
1582923000000|2020-02-28 20:50:00|225.01|223.81|224.29|223.09|225.01|223.81|224.14|222.94|248
1582923300000|2020-02-28 20:55:00|224.28|223.08|224.15|222.95|224.53|223.33|224.14|222.94|253
1582923600000|2020-02-28 21:00:00|224.14|222.94|225.02|223.82|225.44|224.24|223.87|222.67|482
1582923900000|2020-02-28 21:05:00|225.03|223.83|225.55|224.35|226.06|224.86|225.02|223.82|567
1582924200000|2020-02-28 21:10:00|225.54|224.34|226.56|225.36|226.56|225.36|225.54|224.34|401
1582924500000|2020-02-28 21:15:00|226.55|225.35|226.1|224.9|226.58|225.38|225.72|224.52|352
1582924800000|2020-02-28 21:20:00|226.09|224.89|226.84|225.64|226.96|225.76|225.93|224.73|447
1582925100000|2020-02-28 21:25:00|226.85|225.65|226.56|225.36|227.36|226.16|226.39|225.19|513
1582925400000|2020-02-28 21:30:00|226.55|225.35|225.98|224.78|226.6|225.4|225.93|224.73|407
1582925700000|2020-02-28 21:35:00|225.99|224.79|225.57|224.37|226.09|224.89|225.52|224.32|191
1582926000000|2020-02-28 21:40:00|225.56|224.36|225.71|224.51|225.73|224.53|225.39|224.19|283
1582926300000|2020-02-28 21:45:00|225.69|224.49|225.81|224.61|225.85|224.65|225.11|223.91|310
1582926600000|2020-02-28 21:50:00|225.82|224.62|226.74|225.54|226.86|225.66|225.81|224.61|357
1582926900000|2020-02-28 21:55:00|226.73|225.53|226.95|225.75|226.95|225.75|226.69|225.49|186
1582948800000|2020-02-29 04:00:00|231.63|230.43|231.96|230.76|231.97|230.77|231.43|230.23|189
1582949100000|2020-02-29 04:05:00|231.95|230.75|232.13|230.93|232.23|231.03|231.69|230.49|262
1582949400000|2020-02-29 04:10:00|232.12|230.92|232.56|231.36|232.76|231.56|232.04|230.84|332
1582949700000|2020-02-29 04:15:00|232.55|231.35|232.26|231.06|232.56|231.36|231.9|230.7|270
1582950000000|2020-02-29 04:20:00|232.25|231.05|231.69|230.49|232.62|231.42|231.69|230.49|331
1582950300000|2020-02-29 04:25:00|231.68|230.48|231.5|230.3|232.14|230.94|231.41|230.21|259
1582950600000|2020-02-29 04:30:00|231.49|230.29|231.12|229.92|231.66|230.46|231.11|229.91|247
1582950900000|2020-02-29 04:35:00|231.09|229.89|231.21|230.01|231.45|230.25|230.95|229.75|327
1582951200000|2020-02-29 04:40:00|231.19|229.99|232.23|231.03|232.25|231.05|231.16|229.96|283
1582951500000|2020-02-29 04:45:00|232.22|231.02|233.14|231.94|233.57|232.37|232.19|230.99|356
1582951800000|2020-02-29 04:50:00|233.15|231.95|233.12|231.92|233.36|232.16|232.48|231.28|449
1582952100000|2020-02-29 04:55:00|233.11|231.91|232.7|231.5|233.37|232.17|232.67|231.47|376
1582952400000|2020-02-29 05:00:00|232.71|231.51|232.83|231.63|232.84|231.64|232.33|231.13|253
1582952700000|2020-02-29 05:05:00|232.84|231.64|233.55|232.35|233.56|232.36|232.84|231.64|217
1582953000000|2020-02-29 05:10:00|233.56|232.36|233.86|232.66|233.9|232.7|233.16|231.96|327
1582953300000|2020-02-29 05:15:00|233.87|232.67|233.1|231.9|233.89|232.69|232.83|231.63|338
1582953600000|2020-02-29 05:20:00|233.09|231.89|232.78|231.58|233.33|232.13|232.78|231.58|204
1582953900000|2020-02-29 05:25:00|232.73|231.53|232.14|230.94|232.74|231.54|231.89|230.69|404
1582954200000|2020-02-29 05:30:00|232.15|230.95|232.62|231.42|232.63|231.43|232|230.8|210
1582954500000|2020-02-29 05:35:00|232.61|231.41|232.12|230.92|232.62|231.42|232.05|230.85|254
1582954800000|2020-02-29 05:40:00|232.11|230.91|231.86|230.66|232.17|230.97|231.84|230.64|201
1582955100000|2020-02-29 05:45:00|231.87|230.67|231.94|230.74|232.29|231.09|231.86|230.66|254
1582955400000|2020-02-29 05:50:00|231.93|230.73|232.23|231.03|232.56|231.36|231.87|230.67|282
1582955700000|2020-02-29 05:55:00|232.2|231|232.84|231.64|232.85|231.65|232.19|230.99|136
1582956000000|2020-02-29 06:00:00|232.83|231.63|233.29|232.09|233.42|232.22|232.83|231.63|323
1582956300000|2020-02-29 06:05:00|233.3|232.1|232.88|231.68|233.62|232.42|232.8|231.6|264
1582956600000|2020-02-29 06:10:00|232.87|231.67|231.87|230.67|232.87|231.67|231.85|230.65|222
1582956900000|2020-02-29 06:15:00|231.85|230.65|231.35|230.15|231.85|230.65|231.35|230.15|171
1582957200000|2020-02-29 06:20:00|231.34|230.14|230.55|229.35|231.35|230.15|230.51|229.31|309
1582957500000|2020-02-29 06:25:00|230.56|229.36|230.09|228.89|230.68|229.48|230.09|228.89|384
1582957800000|2020-02-29 06:30:00|230.08|228.88|230.31|229.11|230.46|229.26|229.82|228.62|272
1582958100000|2020-02-29 06:35:00|230.3|229.1|230.4|229.2|230.74|229.54|230.21|229.01|173
1582958400000|2020-02-29 06:40:00|230.43|229.23|230.68|229.48|230.83|229.63|230.43|229.23|290
1582958700000|2020-02-29 06:45:00|230.69|229.49|230.29|229.09|230.97|229.77|230.14|228.94|321
1582959000000|2020-02-29 06:50:00|230.3|229.1|229.47|228.27|230.41|229.21|229.43|228.23|333
1582959300000|2020-02-29 06:55:00|229.46|228.26|229.3|228.1|229.49|228.29|229.02|227.82|333
1582959600000|2020-02-29 07:00:00|229.29|228.09|229.93|228.73|230.28|229.08|229.23|228.03|278
1582959900000|2020-02-29 07:05:00|229.91|228.71|230.43|229.23|230.47|229.27|229.55|228.35|252
1582960200000|2020-02-29 07:10:00|230.42|229.22|230.24|229.04|230.43|229.23|230.12|228.92|181
1582960500000|2020-02-29 07:15:00|230.22|229.02|229.99|228.79|230.56|229.36|229.98|228.78|259
1582960800000|2020-02-29 07:20:00|230|228.8|229.43|228.23|230|228.8|229.43|228.23|222
1582961100000|2020-02-29 07:25:00|229.41|228.21|229.15|227.95|229.54|228.34|229.08|227.88|288
1582961400000|2020-02-29 07:30:00|229.17|227.97|228.61|227.41|229.17|227.97|228.53|227.33|155
1582961700000|2020-02-29 07:35:00|228.6|227.4|228.63|227.43|228.74|227.54|228.39|227.19|125
1582962000000|2020-02-29 07:40:00|228.64|227.44|229.69|228.49|229.94|228.74|228.64|227.44|467
1582962300000|2020-02-29 07:45:00|229.68|228.48|229.23|228.03|229.68|228.48|229.13|227.93|242
1582962600000|2020-02-29 07:50:00|229.19|227.99|229.44|228.24|229.46|228.26|229.11|227.91|204
1582962900000|2020-02-29 07:55:00|229.43|228.23|230.3|229.1|230.58|229.38|229.41|228.21|291
1582963200000|2020-02-29 08:00:00|230.31|229.11|230.71|229.51|230.88|229.68|230.3|229.1|235
1582963500000|2020-02-29 08:05:00|230.72|229.52|230.21|229.01|230.82|229.62|229.93|228.73|289
1582963800000|2020-02-29 08:10:00|230.25|229.05|230.79|229.59|230.82|229.62|230.05|228.85|188
1582964100000|2020-02-29 08:15:00|230.78|229.58|230.42|229.22|230.81|229.61|230.33|229.13|154
1582964400000|2020-02-29 08:20:00|230.4|229.2|229.55|228.35|230.53|229.33|229.46|228.26|254
1582964700000|2020-02-29 08:25:00|229.54|228.34|229.64|228.44|229.77|228.57|229.34|228.14|192
1582965000000|2020-02-29 08:30:00|229.66|228.46|229.3|228.1|229.66|228.46|229.02|227.82|124
1582965300000|2020-02-29 08:35:00|229.31|228.11|229.84|228.64|229.85|228.65|229.31|228.11|158
1582965600000|2020-02-29 08:40:00|229.85|228.65|229.13|227.93|229.85|228.65|229.1|227.9|151
1582965900000|2020-02-29 08:45:00|229.12|227.92|229.13|227.93|229.41|228.21|229|227.8|193
1582966200000|2020-02-29 08:50:00|229.12|227.92|229.42|228.22|229.42|228.22|229.11|227.91|80
1582966500000|2020-02-29 08:55:00|229.43|228.23|229.39|228.19|229.45|228.25|229.23|228.03|118
1582966800000|2020-02-29 09:00:00|229.4|228.2|228.96|227.76|229.4|228.2|228.88|227.68|197
1582967100000|2020-02-29 09:05:00|228.93|227.73|228.1|226.9|228.93|227.73|228.1|226.9|243
1582967400000|2020-02-29 09:10:00|228.11|226.91|227.52|226.32|228.11|226.91|226.85|225.65|487
1582967700000|2020-02-29 09:15:00|227.48|226.28|226.74|225.54|227.8|226.6|226.54|225.34|418
1582968000000|2020-02-29 09:20:00|226.73|225.53|226.53|225.33|226.92|225.72|226.41|225.21|246
1582968300000|2020-02-29 09:25:00|226.54|225.34|226.47|225.27|227|225.8|226.47|225.27|274
1582968600000|2020-02-29 09:30:00|226.45|225.25|227.08|225.88|227.51|226.31|226.42|225.22|335
1582968900000|2020-02-29 09:35:00|227.07|225.87|226.8|225.6|227.21|226.01|226.79|225.59|164
1582969200000|2020-02-29 09:40:00|226.78|225.58|226.78|225.58|226.8|225.6|226.37|225.17|154
1582969500000|2020-02-29 09:45:00|226.8|225.6|226.52|225.32|226.81|225.61|226.39|225.19|178
1582969800000|2020-02-29 09:50:00|226.53|225.33|226.3|225.1|226.55|225.35|226.19|224.99|190
1582970100000|2020-02-29 09:55:00|226.29|225.09|226.45|225.25|226.45|225.25|226.03|224.83|132
1582970400000|2020-02-29 10:00:00|226.46|225.26|226.26|225.06|226.46|225.26|226.09|224.89|177
1582970700000|2020-02-29 10:05:00|226.24|225.04|227.31|226.11|227.51|226.31|226.23|225.03|359
1582971000000|2020-02-29 10:10:00|227.3|226.1|227.42|226.22|227.7|226.5|227.3|226.1|282
1582971300000|2020-02-29 10:15:00|227.43|226.23|228.44|227.24|228.62|227.42|227.41|226.21|416
1582971600000|2020-02-29 10:20:00|228.45|227.25|227.26|226.06|228.45|227.25|227.25|226.05|240
1582971900000|2020-02-29 10:25:00|227.25|226.05|227.48|226.28|227.77|226.57|227.22|226.02|172
1582972200000|2020-02-29 10:30:00|227.49|226.29|226.86|225.66|227.53|226.33|226.73|225.53|218
1582972500000|2020-02-29 10:35:00|226.87|225.67|226.85|225.65|227.01|225.81|226.57|225.37|201
1582972800000|2020-02-29 10:40:00|226.88|225.68|226.76|225.56|227.03|225.83|226.68|225.48|186
1582973100000|2020-02-29 10:45:00|226.74|225.54|224.53|223.33|226.74|225.54|224.14|222.94|460
1582973400000|2020-02-29 10:50:00|224.56|223.36|224.62|223.42|224.87|223.67|224.28|223.08|513
1582973700000|2020-02-29 10:55:00|224.57|223.37|223.68|222.48|224.66|223.46|223.53|222.33|345
1582974000000|2020-02-29 11:00:00|223.71|222.51|224.17|222.97|224.36|223.16|223.68|222.48|414
1582974300000|2020-02-29 11:05:00|224.16|222.96|223.87|222.67|224.16|222.96|223.01|221.81|391
1582974600000|2020-02-29 11:10:00|223.86|222.66|224.39|223.19|224.45|223.25|223.53|222.33|398
1582974900000|2020-02-29 11:15:00|224.38|223.18|225.08|223.88|225.46|224.26|224.38|223.18|535
1582975200000|2020-02-29 11:20:00|225.09|223.89|224.92|223.72|225.1|223.9|224.59|223.39|320
1582975500000|2020-02-29 11:25:00|224.93|223.73|224.37|223.17|225.12|223.92|224.31|223.11|288
1582975800000|2020-02-29 11:30:00|224.38|223.18|225.33|224.13|225.36|224.16|224.36|223.16|359
1582976100000|2020-02-29 11:35:00|225.32|224.12|226.27|225.07|226.42|225.22|225.28|224.08|463
1582976400000|2020-02-29 11:40:00|226.25|225.05|225.92|224.72|226.27|225.07|225.58|224.38|273
1582976700000|2020-02-29 11:45:00|225.93|224.73|225.99|224.79|226.01|224.81|225.54|224.34|186
1582977000000|2020-02-29 11:50:00|225.97|224.77|227.06|225.86|227.08|225.88|225.82|224.62|306
1582977300000|2020-02-29 11:55:00|227.03|225.83|227.11|225.91|227.25|226.05|226.75|225.55|342
1582977600000|2020-02-29 12:00:00|227.1|225.9|226.47|225.27|227.12|225.92|226.39|225.19|387
1582977900000|2020-02-29 12:05:00|226.46|225.26|225.66|224.46|226.47|225.27|225.66|224.46|334
1582978200000|2020-02-29 12:10:00|225.67|224.47|226.54|225.34|226.54|225.34|225.65|224.45|228
1582978500000|2020-02-29 12:15:00|226.55|225.35|225.66|224.46|226.79|225.59|225.66|224.46|238
1582978800000|2020-02-29 12:20:00|225.65|224.45|225.16|223.96|225.68|224.48|225.11|223.91|196
1582979100000|2020-02-29 12:25:00|225.18|223.98|225.21|224.01|225.57|224.37|224.89|223.69|296
1582979400000|2020-02-29 12:30:00|225.2|224|225.53|224.33|225.63|224.43|224.89|223.69|242
1582979700000|2020-02-29 12:35:00|225.52|224.32|226.17|224.97|226.28|225.08|225.52|224.32|361
1582980000000|2020-02-29 12:40:00|226.18|224.98|225.39|224.19|226.18|224.98|225.39|224.19|233
1582980300000|2020-02-29 12:45:00|225.38|224.18|225.81|224.61|226.05|224.85|225.31|224.11|366
1582980600000|2020-02-29 12:50:00|225.8|224.6|226.17|224.97|226.46|225.26|225.66|224.46|314
1582980900000|2020-02-29 12:55:00|226.16|224.96|225.98|224.78|226.17|224.97|225.81|224.61|192
1582981200000|2020-02-29 13:00:00|225.97|224.77|224.9|223.7|225.97|224.77|224.81|223.61|396
1582981500000|2020-02-29 13:05:00|224.91|223.71|224.46|223.26|225.02|223.82|224.39|223.19|193
1582981800000|2020-02-29 13:10:00|224.47|223.27|224.68|223.48|224.81|223.61|224.4|223.2|200
1582982100000|2020-02-29 13:15:00|224.72|223.52|225.4|224.2|225.41|224.21|224.72|223.52|290
1582982400000|2020-02-29 13:20:00|225.39|224.19|224.47|223.27|225.44|224.24|224.35|223.15|250
1582982700000|2020-02-29 13:25:00|224.46|223.26|224.07|222.87|224.56|223.36|223.64|222.44|298
1582983000000|2020-02-29 13:30:00|224.03|222.83|224.42|223.22|224.61|223.41|223.7|222.5|320
1582983300000|2020-02-29 13:35:00|224.43|223.23|223.81|222.61|224.44|223.24|223.73|222.53|230
1582983600000|2020-02-29 13:40:00|223.82|222.62|223.89|222.69|224.16|222.96|223.81|222.61|183
1582983900000|2020-02-29 13:45:00|223.88|222.68|224.83|223.63|224.91|223.71|223.74|222.54|354
1582984200000|2020-02-29 13:50:00|224.82|223.62|225.33|224.13|225.39|224.19|224.7|223.5|279
1582984500000|2020-02-29 13:55:00|225.28|224.08|225|223.8|225.28|224.08|224.8|223.6|191
1582984800000|2020-02-29 14:00:00|225.01|223.81|224.14|222.94|225.01|223.81|224.05|222.85|386
1582985100000|2020-02-29 14:05:00|224.13|222.93|222.68|221.48|224.21|223.01|222.68|221.48|302
1582985400000|2020-02-29 14:10:00|222.7|221.5|222.69|221.49|223.09|221.89|222.66|221.46|290
1582985700000|2020-02-29 14:15:00|222.68|221.48|222.25|221.05|223.43|222.23|222.25|221.05|335
1582986000000|2020-02-29 14:20:00|222.24|221.04|222.21|221.01|222.7|221.5|221.86|220.66|451
1582986300000|2020-02-29 14:25:00|222.18|220.98|222.31|221.11|222.57|221.37|222.06|220.86|373
1582986600000|2020-02-29 14:30:00|222.32|221.12|222.92|221.72|223.12|221.92|222.24|221.04|335
1582986900000|2020-02-29 14:35:00|222.9|221.7|222.48|221.28|223.09|221.89|222.42|221.22|220
1582987200000|2020-02-29 14:40:00|222.39|221.19|222.83|221.63|222.85|221.65|222.32|221.12|189
1582987500000|2020-02-29 14:45:00|222.82|221.62|222.31|221.11|223.27|222.07|222.16|220.96|350
1582987800000|2020-02-29 14:50:00|222.32|221.12|224.11|222.91|224.12|222.92|222.32|221.12|320
1582988100000|2020-02-29 14:55:00|224.12|222.92|223.97|222.77|224.21|223.01|223.67|222.47|373
1582988400000|2020-02-29 15:00:00|223.98|222.78|223.26|222.06|224|222.8|223.25|222.05|335
1582988700000|2020-02-29 15:05:00|223.27|222.07|222.72|221.52|223.27|222.07|222.49|221.29|380
1582989000000|2020-02-29 15:10:00|222.71|221.51|223.04|221.84|223.47|222.27|222.44|221.24|297
1582989300000|2020-02-29 15:15:00|223.05|221.85|223.05|221.85|223.4|222.2|222.88|221.68|244
1582989600000|2020-02-29 15:20:00|223.03|221.83|224.47|223.27|224.53|223.33|222.98|221.78|376
1582989900000|2020-02-29 15:25:00|224.48|223.28|225.19|223.99|225.71|224.51|224.31|223.11|493
1582990200000|2020-02-29 15:30:00|225.2|224|224.88|223.68|225.6|224.4|224.82|223.62|384
1582990500000|2020-02-29 15:35:00|224.87|223.67|224.74|223.54|225.27|224.07|224.67|223.47|228
1582990800000|2020-02-29 15:40:00|224.73|223.53|225.22|224.02|225.25|224.05|224.29|223.09|314
1582991100000|2020-02-29 15:45:00|225.25|224.05|226.12|224.92|226.34|225.14|225.24|224.04|338
1582991400000|2020-02-29 15:50:00|226.11|224.91|226.2|225|226.3|225.1|225.74|224.54|288
1582991700000|2020-02-29 15:55:00|226.21|225.01|224.88|223.68|226.3|225.1|224.88|223.68|282
1582992000000|2020-02-29 16:00:00|224.89|223.69|224.45|223.25|225.32|224.12|223.74|222.54|517
1582992300000|2020-02-29 16:05:00|224.44|223.24|224.4|223.2|224.82|223.62|224.29|223.09|417
1582992600000|2020-02-29 16:10:00|224.38|223.18|224.8|223.6|225.26|224.06|224.37|223.17|398
1582992900000|2020-02-29 16:15:00|224.79|223.59|225.77|224.57|226.19|224.99|224.79|223.59|377
1582993200000|2020-02-29 16:20:00|225.78|224.58|225.51|224.31|226.34|225.14|225.41|224.21|426
1582993500000|2020-02-29 16:25:00|225.5|224.3|225.12|223.92|225.5|224.3|225|223.8|337
1582993800000|2020-02-29 16:30:00|225.11|223.91|224.25|223.05|225.11|223.91|224.25|223.05|319
1582994100000|2020-02-29 16:35:00|224.26|223.06|223.83|222.63|224.29|223.09|223.65|222.45|426
1582994400000|2020-02-29 16:40:00|223.84|222.64|224.11|222.91|224.2|223|223.56|222.36|348
1582994700000|2020-02-29 16:45:00|224.09|222.89|223.99|222.79|224.1|222.9|223.59|222.39|319
1582995000000|2020-02-29 16:50:00|223.98|222.78|223.55|222.35|224.25|223.05|223.49|222.29|264
1582995300000|2020-02-29 16:55:00|223.54|222.34|223.29|222.09|223.6|222.4|223.08|221.88|329
1582995600000|2020-02-29 17:00:00|223.28|222.08|223.38|222.18|223.41|222.21|222.93|221.73|325
1582995900000|2020-02-29 17:05:00|223.37|222.17|224.19|222.99|224.33|223.13|223.36|222.16|437
1582996200000|2020-02-29 17:10:00|224.21|223.01|224.75|223.55|224.81|223.61|224.09|222.89|325
1582996500000|2020-02-29 17:15:00|224.76|223.56|224.51|223.31|224.77|223.57|223.91|222.71|388
1582996800000|2020-02-29 17:20:00|224.55|223.35|225.21|224.01|225.42|224.22|224.53|223.33|406
1582997100000|2020-02-29 17:25:00|225.22|224.02|225.17|223.97|225.56|224.36|224.94|223.74|334
1582997400000|2020-02-29 17:30:00|225.16|223.96|225.23|224.03|225.24|224.04|224.72|223.52|327
1582997700000|2020-02-29 17:35:00|225.26|224.06|225.4|224.2|225.65|224.45|224.86|223.66|363
1582998000000|2020-02-29 17:40:00|225.39|224.19|225.66|224.46|225.72|224.52|225.09|223.89|380
1582998300000|2020-02-29 17:45:00|225.64|224.44|225.45|224.25|225.74|224.54|225.42|224.22|240
1582998600000|2020-02-29 17:50:00|225.44|224.24|225.51|224.31|225.85|224.65|225.29|224.09|297
1582998900000|2020-02-29 17:55:00|225.5|224.3|226.09|224.89|226.09|224.89|225.39|224.19|388
1582999200000|2020-02-29 18:00:00|226.02|224.82|225.97|224.77|226.18|224.98|225.83|224.63|240
1582999500000|2020-02-29 18:05:00|225.98|224.78|225.29|224.09|225.98|224.78|225.24|224.04|345
1582999800000|2020-02-29 18:10:00|225.28|224.08|225.61|224.41|225.61|224.41|225.19|223.99|180
1583000100000|2020-02-29 18:15:00|225.6|224.4|225.93|224.73|226.21|225.01|225.58|224.38|391
1583000400000|2020-02-29 18:20:00|225.92|224.72|226.59|225.39|226.61|225.41|225.72|224.52|323
1583000700000|2020-02-29 18:25:00|226.65|225.45|226.5|225.3|226.65|225.45|226.02|224.82|298
1583001000000|2020-02-29 18:30:00|226.49|225.29|226.43|225.23|226.49|225.29|226.14|224.94|280
1583001300000|2020-02-29 18:35:00|226.44|225.24|226.04|224.84|226.44|225.24|225.81|224.61|317
1583001600000|2020-02-29 18:40:00|226.02|224.82|225.55|224.35|226.05|224.85|225.47|224.27|295
1583001900000|2020-02-29 18:45:00|225.56|224.36|225.9|224.7|226.07|224.87|225.38|224.18|262
1583002200000|2020-02-29 18:50:00|225.88|224.68|225.78|224.58|225.95|224.75|225.74|224.54|208
1583002500000|2020-02-29 18:55:00|225.8|224.6|225.69|224.49|226.03|224.83|225.6|224.4|204
1583002800000|2020-02-29 19:00:00|225.68|224.48|224.95|223.75|225.7|224.5|224.92|223.72|312
1583003100000|2020-02-29 19:05:00|224.89|223.69|224.9|223.7|225.11|223.91|224.83|223.63|347
1583003400000|2020-02-29 19:10:00|224.88|223.68|224.82|223.62|225.17|223.97|224.81|223.61|165
1583003700000|2020-02-29 19:15:00|224.81|223.61|224.92|223.72|225.14|223.94|224.75|223.55|131
1583004000000|2020-02-29 19:20:00|224.93|223.73|225.37|224.17|225.44|224.24|224.86|223.66|179
1583004300000|2020-02-29 19:25:00|225.36|224.16|224.73|223.53|225.36|224.16|224.5|223.3|207
1583004600000|2020-02-29 19:30:00|224.72|223.52|224.93|223.73|224.93|223.73|224.63|223.43|236
1583004900000|2020-02-29 19:35:00|224.94|223.74|225.17|223.97|225.17|223.97|224.85|223.65|207
1583005200000|2020-02-29 19:40:00|225.19|223.99|226.08|224.88|226.12|224.92|225.17|223.97|355
1583005500000|2020-02-29 19:45:00|226.1|224.9|226.09|224.89|226.19|224.99|225.91|224.71|183
1583005800000|2020-02-29 19:50:00|226.1|224.9|226.28|225.08|226.48|225.28|226.1|224.9|127
1583006100000|2020-02-29 19:55:00|226.29|225.09|225.91|224.71|226.37|225.17|225.84|224.64|224
1583006400000|2020-02-29 20:00:00|225.92|224.72|225.55|224.35|225.92|224.72|225.51|224.31|300
1583006700000|2020-02-29 20:05:00|225.57|224.37|225.4|224.2|225.6|224.4|225.21|224.01|121
1583007000000|2020-02-29 20:10:00|225.41|224.21|225.49|224.29|225.83|224.63|225.05|223.85|496
1583007300000|2020-02-29 20:15:00|225.48|224.28|224.38|223.18|225.48|224.28|224.36|223.16|327
1583007600000|2020-02-29 20:20:00|224.37|223.17|224.34|223.14|224.59|223.39|224.29|223.09|200
1583007900000|2020-02-29 20:25:00|224.35|223.15|224.28|223.08|224.57|223.37|224.12|222.92|283
1583008200000|2020-02-29 20:30:00|224.27|223.07|224.69|223.49|224.73|223.53|224.11|222.91|185
1583008500000|2020-02-29 20:35:00|224.68|223.48|224.59|223.39|224.98|223.78|224.48|223.28|176
1583008800000|2020-02-29 20:40:00|224.58|223.38|224.67|223.47|224.81|223.61|224.46|223.26|196
1583009100000|2020-02-29 20:45:00|224.66|223.46|224.51|223.31|224.74|223.54|224.51|223.31|198
1583009400000|2020-02-29 20:50:00|224.53|223.33|225.33|224.13|225.33|224.13|224.52|223.32|109
1583009700000|2020-02-29 20:55:00|225.34|224.14|225.27|224.07|225.78|224.58|225.26|224.06|183
1583010000000|2020-02-29 21:00:00|225.31|224.11|225.74|224.54|225.75|224.55|225.1|223.9|238
1583010300000|2020-02-29 21:05:00|225.71|224.51|225.33|224.13|225.73|224.53|225.28|224.08|150
1583010600000|2020-02-29 21:10:00|225.34|224.14|225.2|224|225.51|224.31|225.02|223.82|172
1583010900000|2020-02-29 21:15:00|225.19|223.99|224.31|223.11|225.2|224|223.89|222.69|257
1583011200000|2020-02-29 21:20:00|224.32|223.12|224.2|223|224.34|223.14|223.62|222.42|269
1583011500000|2020-02-29 21:25:00|224.21|223.01|223.81|222.61|224.21|223.01|223.8|222.6|169
1583011800000|2020-02-29 21:30:00|223.82|222.62|224.04|222.84|224.04|222.84|223.71|222.51|128
1583012100000|2020-02-29 21:35:00|224.05|222.85|224.14|222.94|224.37|223.17|224.04|222.84|122
1583012400000|2020-02-29 21:40:00|224.13|222.93|224|222.8|224.26|223.06|223.87|222.67|110
1583012700000|2020-02-29 21:45:00|224.01|222.81|223.86|222.66|224.31|223.11|223.68|222.48|226
1583013000000|2020-02-29 21:50:00|223.87|222.67|223.82|222.62|223.94|222.74|223.4|222.2|155
1583013300000|2020-02-29 21:55:00|223.84|222.64|224.09|222.89|224.09|222.89|223.84|222.64|74
1583013600000|2020-02-29 22:00:00|224.07|222.87|223.94|222.74|224.18|222.98|223.86|222.66|133
1583013900000|2020-02-29 22:05:00|223.95|222.75|223.74|222.54|223.99|222.79|223.74|222.54|113
1583014200000|2020-02-29 22:10:00|223.73|222.53|223.43|222.23|223.73|222.53|223.43|222.23|37
1583014500000|2020-02-29 22:15:00|223.42|222.22|223|221.8|223.44|222.24|222.96|221.76|123
1583014800000|2020-02-29 22:20:00|223.01|221.81|222.98|221.78|223.41|222.21|222.98|221.78|181
1583015100000|2020-02-29 22:25:00|222.99|221.79|222.89|221.69|223.07|221.87|222.88|221.68|112
1583015400000|2020-02-29 22:30:00|222.88|221.68|223.1|221.9|223.15|221.95|222.84|221.64|114
1583015700000|2020-02-29 22:35:00|223.11|221.91|223.35|222.15|223.39|222.19|223.1|221.9|96
1583016000000|2020-02-29 22:40:00|223.34|222.14|223.51|222.31|223.51|222.31|223.34|222.14|52
1583016300000|2020-02-29 22:45:00|223.52|222.32|223.02|221.82|223.56|222.36|223|221.8|138
1583016600000|2020-02-29 22:50:00|223.01|221.81|223.65|222.45|223.71|222.51|223.01|221.81|322
1583016900000|2020-02-29 22:55:00|223.63|222.43|223.85|222.65|223.87|222.67|223.4|222.2|207
1583017200000|2020-02-29 23:00:00|223.86|222.66|224.12|222.92|224.21|223.01|223.75|222.55|262
1583017500000|2020-02-29 23:05:00|224.13|222.93|224.06|222.86|224.2|223|223.94|222.74|234
1583017800000|2020-02-29 23:10:00|224.05|222.85|223.52|222.32|224.13|222.93|223.51|222.31|155
1583018100000|2020-02-29 23:15:00|223.49|222.29|223.54|222.34|223.69|222.49|223.44|222.24|163
1583018400000|2020-02-29 23:20:00|223.59|222.39|223.64|222.44|223.79|222.59|223.58|222.38|85
1583018700000|2020-02-29 23:25:00|223.63|222.43|223.11|221.91|223.64|222.44|223.11|221.91|115
1583019000000|2020-02-29 23:30:00|223.13|221.93|222.54|221.34|223.13|221.93|222.51|221.31|158
1583019300000|2020-02-29 23:35:00|222.55|221.35|219.68|218.48|222.58|221.38|219.39|218.19|591
1583019600000|2020-02-29 23:40:00|219.67|218.47|219.74|218.54|220.29|219.09|219.27|218.07|510
1583019900000|2020-02-29 23:45:00|219.75|218.55|218.78|217.58|220.46|219.26|218.78|217.58|453
1583020200000|2020-02-29 23:50:00|218.8|217.6|219.33|218.13|219.95|218.75|218.4|217.2|629
1583020500000|2020-02-29 23:55:00|219.32|218.12|218.05|216.85|219.33|218.13|217.87|216.67|507
1583020800000|2020-03-01 00:00:00|218.16|216.96|219.78|218.58|219.81|218.61|217.7|216.5|841
1583021100000|2020-03-01 00:05:00|219.77|218.57|220.95|219.75|221.06|219.86|219.42|218.22|551
1583021400000|2020-03-01 00:10:00|220.94|219.74|220.25|219.05|220.94|219.74|220.19|218.99|422
1583021700000|2020-03-01 00:15:00|220.26|219.06|220.89|219.69|220.96|219.76|220.2|219|307
1583022000000|2020-03-01 00:20:00|220.87|219.67|220.48|219.28|220.94|219.74|220.45|219.25|280
1583022300000|2020-03-01 00:25:00|220.49|219.29|221.65|220.45|221.77|220.57|220.47|219.27|427
1583022600000|2020-03-01 00:30:00|221.64|220.44|221.16|219.96|221.64|220.44|220.89|219.69|466
1583022900000|2020-03-01 00:35:00|221.17|219.97|220.24|219.04|221.34|220.14|220.01|218.81|402
1583023200000|2020-03-01 00:40:00|220.25|219.05|219.49|218.29|220.38|219.18|219.43|218.23|343
1583023500000|2020-03-01 00:45:00|219.51|218.31|219.07|217.87|219.8|218.6|218.89|217.69|492
1583023800000|2020-03-01 00:50:00|219.06|217.86|219.54|218.34|219.98|218.78|218.79|217.59|382
1583024100000|2020-03-01 00:55:00|219.5|218.3|218.92|217.72|219.51|218.31|218.51|217.31|395
1583024400000|2020-03-01 01:00:00|218.93|217.73|218.45|217.25|218.97|217.77|217.67|216.47|612
1583024700000|2020-03-01 01:05:00|218.5|217.3|218.39|217.19|219.05|217.85|218.29|217.09|570
1583025000000|2020-03-01 01:10:00|218.38|217.18|216.99|215.79|218.38|217.18|216.77|215.57|640
1583025300000|2020-03-01 01:15:00|217|215.8|218.05|216.85|218.2|217|216.87|215.67|606
1583025600000|2020-03-01 01:20:00|218.06|216.86|218.97|217.77|219.45|218.25|218.06|216.86|642
1583025900000|2020-03-01 01:25:00|218.95|217.75|219.33|218.13|219.49|218.29|218.39|217.19|510
1583026200000|2020-03-01 01:30:00|219.32|218.12|219.65|218.45|219.65|218.45|218.73|217.53|517
1583026500000|2020-03-01 01:35:00|219.68|218.48|221.28|220.08|221.28|220.08|219.65|218.45|523
1583026800000|2020-03-01 01:40:00|221.32|220.12|221.94|220.74|221.94|220.74|221.03|219.83|464
1583027100000|2020-03-01 01:45:00|221.95|220.75|222.37|221.17|223.44|222.24|221.92|220.72|628
1583027400000|2020-03-01 01:50:00|222.36|221.16|222.81|221.61|222.82|221.62|222.25|221.05|426
1583027700000|2020-03-01 01:55:00|222.82|221.62|224.22|223.02|224.3|223.1|222.81|221.61|655
1583028000000|2020-03-01 02:00:00|224.21|223.01|225.2|224|226.27|225.07|224.2|223|783
1583028300000|2020-03-01 02:05:00|225.17|223.97|224.55|223.35|225.2|224|223.73|222.53|542
1583028600000|2020-03-01 02:10:00|224.54|223.34|224.16|222.96|225.09|223.89|223.81|222.61|554
1583028900000|2020-03-01 02:15:00|224.15|222.95|223.73|222.53|225.09|223.89|223.62|222.42|601
1583029200000|2020-03-01 02:20:00|223.72|222.52|223.84|222.64|224.11|222.91|223.36|222.16|447
1583029500000|2020-03-01 02:25:00|223.82|222.62|224.81|223.61|224.98|223.78|223.59|222.39|349
1583029800000|2020-03-01 02:30:00|224.82|223.62|224.36|223.16|225.35|224.15|224.35|223.15|252
1583030100000|2020-03-01 02:35:00|224.35|223.15|224.42|223.22|224.52|223.32|223.56|222.36|387
1583030400000|2020-03-01 02:40:00|224.4|223.2|224.07|222.87|224.4|223.2|223.74|222.54|429
1583030700000|2020-03-01 02:45:00|224.08|222.88|224.33|223.13|224.71|223.51|224.03|222.83|402
1583031000000|2020-03-01 02:50:00|224.32|223.12|224|222.8|224.73|223.53|223.86|222.66|403
1583031300000|2020-03-01 02:55:00|223.99|222.79|223.89|222.69|224.61|223.41|223.89|222.69|397
1583031600000|2020-03-01 03:00:00|223.88|222.68|223.61|222.41|224.03|222.83|223.53|222.33|290
1583031900000|2020-03-01 03:05:00|223.6|222.4|224.57|223.37|224.62|223.42|223.47|222.27|320
1583032200000|2020-03-01 03:10:00|224.58|223.38|224.51|223.31|224.88|223.68|224.49|223.29|289
1583032500000|2020-03-01 03:15:00|224.5|223.3|225.12|223.92|225.14|223.94|224.48|223.28|274
1583032800000|2020-03-01 03:20:00|225.13|223.93|225.41|224.21|225.83|224.63|225.12|223.92|356
1583033100000|2020-03-01 03:25:00|225.44|224.24|225.69|224.49|225.73|224.53|225.12|223.92|278
1583033400000|2020-03-01 03:30:00|225.68|224.48|225.39|224.19|225.84|224.64|225.11|223.91|296
1583033700000|2020-03-01 03:35:00|225.38|224.18|224.67|223.47|225.45|224.25|224.67|223.47|235
1583034000000|2020-03-01 03:40:00|224.65|223.45|224.9|223.7|225.06|223.86|224.44|223.24|420
1583034300000|2020-03-01 03:45:00|224.89|223.69|224.59|223.39|224.89|223.69|224.39|223.19|240
1583034600000|2020-03-01 03:50:00|224.56|223.36|224.05|222.85|225.07|223.87|224.03|222.83|473
1583034900000|2020-03-01 03:55:00|224.06|222.86|224.06|222.86|224.59|223.39|224.05|222.85|324
1583035200000|2020-03-01 04:00:00|224.07|222.87|225.08|223.88|225.26|224.06|224.03|222.83|437
1583035500000|2020-03-01 04:05:00|225.07|223.87|224.25|223.05|225.07|223.87|224.24|223.04|272
1583035800000|2020-03-01 04:10:00|224.24|223.04|223.4|222.2|224.24|223.04|223.4|222.2|595
1583036100000|2020-03-01 04:15:00|223.39|222.19|223.05|221.85|223.6|222.4|222.87|221.67|600
1583036400000|2020-03-01 04:20:00|223.04|221.84|222.91|221.71|223.04|221.84|222.54|221.34|326
1583036700000|2020-03-01 04:25:00|222.9|221.7|222.36|221.16|222.9|221.7|222.22|221.02|354
1583037000000|2020-03-01 04:30:00|222.37|221.17|222.97|221.77|223.01|221.81|222.24|221.04|359
1583037300000|2020-03-01 04:35:00|222.98|221.78|222.37|221.17|222.98|221.78|222.29|221.09|354
1583037600000|2020-03-01 04:40:00|222.36|221.16|222.42|221.22|222.79|221.59|222.2|221|495
1583037900000|2020-03-01 04:45:00|222.43|221.23|222.94|221.74|223.14|221.94|222.42|221.22|263
1583038200000|2020-03-01 04:50:00|222.95|221.75|223.03|221.83|223.33|222.13|222.91|221.71|299
1583038500000|2020-03-01 04:55:00|223.02|221.82|222.9|221.7|223.7|222.5|222.89|221.69|287
1583038800000|2020-03-01 05:00:00|222.91|221.71|222.41|221.21|222.92|221.72|222.41|221.21|224
1583039100000|2020-03-01 05:05:00|222.42|221.22|222.5|221.3|222.55|221.35|222.17|220.97|255
1583039400000|2020-03-01 05:10:00|222.49|221.29|221.73|220.53|222.49|221.29|221.49|220.29|376
1583039700000|2020-03-01 05:15:00|221.74|220.54|221.64|220.44|222.09|220.89|221.28|220.08|536
1583040000000|2020-03-01 05:20:00|221.61|220.41|220.99|219.79|221.67|220.47|220.74|219.54|433
1583040300000|2020-03-01 05:25:00|221|219.8|221.18|219.98|221.18|219.98|220.67|219.47|355
1583040600000|2020-03-01 05:30:00|221.19|219.99|221.87|220.67|222|220.8|221.19|219.99|329
1583040900000|2020-03-01 05:35:00|221.86|220.66|221.75|220.55|221.97|220.77|221.29|220.09|342
1583041200000|2020-03-01 05:40:00|221.74|220.54|221.81|220.61|221.83|220.63|221.5|220.3|326
1583041500000|2020-03-01 05:45:00|221.8|220.6|222.17|220.97|222.17|220.97|221.47|220.27|366
1583041800000|2020-03-01 05:50:00|222.16|220.96|222.99|221.79|223.13|221.93|222.12|220.92|386
1583042100000|2020-03-01 05:55:00|222.98|221.78|223.04|221.84|223.34|222.14|222.75|221.55|477
1583042400000|2020-03-01 06:00:00|223.05|221.85|222.35|221.15|223.07|221.87|222.18|220.98|326
1583042700000|2020-03-01 06:05:00|222.34|221.14|222.23|221.03|222.42|221.22|221.96|220.76|228
1583043000000|2020-03-01 06:10:00|222.24|221.04|222.25|221.05|222.3|221.1|221.89|220.69|348
1583043300000|2020-03-01 06:15:00|222.23|221.03|223.13|221.93|223.15|221.95|221.99|220.79|316
1583043600000|2020-03-01 06:20:00|223.11|221.91|222.65|221.45|223.28|222.08|222.48|221.28|287
1583043900000|2020-03-01 06:25:00|222.64|221.44|222.84|221.64|223.02|221.82|222.64|221.44|369
1583044200000|2020-03-01 06:30:00|222.85|221.65|221.59|220.39|222.87|221.67|221.45|220.25|659
1583044500000|2020-03-01 06:35:00|221.6|220.4|221.07|219.87|221.86|220.66|220.92|219.72|320
1583044800000|2020-03-01 06:40:00|221.09|219.89|220.93|219.73|221.22|220.02|220.68|219.48|457
1583045100000|2020-03-01 06:45:00|220.92|219.72|220.98|219.78|221.23|220.03|220.82|219.62|255
1583045400000|2020-03-01 06:50:00|220.97|219.77|221.16|219.96|221.62|220.42|220.52|219.32|411
1583045700000|2020-03-01 06:55:00|221.15|219.95|221.07|219.87|221.63|220.43|221.03|219.83|252
1583046000000|2020-03-01 07:00:00|221.08|219.88|220.8|219.6|221.1|219.9|220.78|219.58|224
1583046300000|2020-03-01 07:05:00|220.79|219.59|221.32|220.12|221.44|220.24|220.71|219.51|179
1583046600000|2020-03-01 07:10:00|221.29|220.09|221.14|219.94|221.42|220.22|220.99|219.79|124
1583046900000|2020-03-01 07:15:00|221.16|219.96|221.24|220.04|221.53|220.33|221.16|219.96|230
1583047200000|2020-03-01 07:20:00|221.25|220.05|220.59|219.39|221.26|220.06|220.47|219.27|317
1583047500000|2020-03-01 07:25:00|220.58|219.38|220.42|219.22|220.6|219.4|220.04|218.84|252
1583047800000|2020-03-01 07:30:00|220.39|219.19|219.61|218.41|220.47|219.27|219.27|218.07|282
1583048100000|2020-03-01 07:35:00|219.66|218.46|219.59|218.39|220.21|219.01|219.45|218.25|420
1583048400000|2020-03-01 07:40:00|219.58|218.38|220.24|219.04|220.27|219.07|219.53|218.33|327
1583048700000|2020-03-01 07:45:00|220.25|219.05|220.27|219.07|220.6|219.4|220.09|218.89|224
1583049000000|2020-03-01 07:50:00|220.26|219.06|219.76|218.56|220.26|219.06|219.63|218.43|316
1583049300000|2020-03-01 07:55:00|219.75|218.55|220.62|219.42|220.95|219.75|219.67|218.47|434
1583049600000|2020-03-01 08:00:00|220.6|219.4|220.58|219.38|220.87|219.67|220.52|219.32|343
1583049900000|2020-03-01 08:05:00|220.59|219.39|220.09|218.89|220.59|219.39|219.77|218.57|419
1583050200000|2020-03-01 08:10:00|220.08|218.88|221.29|220.09|221.36|220.16|220.07|218.87|365
1583050500000|2020-03-01 08:15:00|221.3|220.1|222.16|220.96|222.17|220.97|221.08|219.88|503
1583050800000|2020-03-01 08:20:00|222.12|220.92|222.75|221.55|222.8|221.6|221.93|220.73|647
1583051100000|2020-03-01 08:25:00|222.74|221.54|222.54|221.34|223.54|222.34|222.52|221.32|536
1583051400000|2020-03-01 08:30:00|222.55|221.35|222.12|220.92|222.91|221.71|221.92|220.72|416
1583051700000|2020-03-01 08:35:00|222.14|220.94|222.19|220.99|222.3|221.1|221.72|220.52|313
1583052000000|2020-03-01 08:40:00|222.2|221|222.08|220.88|222.29|221.09|221.8|220.6|342
1583052300000|2020-03-01 08:45:00|222.09|220.89|221.23|220.03|222.13|220.93|221.21|220.01|427
1583052600000|2020-03-01 08:50:00|221.22|220.02|220.96|219.76|221.42|220.22|220.88|219.68|260
1583052900000|2020-03-01 08:55:00|220.95|219.75|220.4|219.2|220.98|219.78|220.33|219.13|442
1583053200000|2020-03-01 09:00:00|220.38|219.18|220.94|219.74|220.95|219.75|220.02|218.82|344
1583053500000|2020-03-01 09:05:00|220.92|219.72|220.86|219.66|221.07|219.87|220.62|219.42|246
1583053800000|2020-03-01 09:10:00|220.87|219.67|221.35|220.15|221.38|220.18|220.79|219.59|215
1583054100000|2020-03-01 09:15:00|221.34|220.14|221.62|220.42|222|220.8|221.32|220.12|330
1583054400000|2020-03-01 09:20:00|221.61|220.41|221.34|220.14|221.69|220.49|221.15|219.95|327
1583054700000|2020-03-01 09:25:00|221.36|220.16|221.29|220.09|221.5|220.3|220.81|219.61|284
1583055000000|2020-03-01 09:30:00|221.3|220.1|221.66|220.46|221.84|220.64|221.3|220.1|265
1583055300000|2020-03-01 09:35:00|221.64|220.44|220.87|219.67|221.64|220.44|220.87|219.67|236
1583055600000|2020-03-01 09:40:00|220.86|219.66|220.97|219.77|221.21|220.01|220.84|219.64|138
1583055900000|2020-03-01 09:45:00|220.96|219.76|220.42|219.22|220.96|219.76|220.29|219.09|285
1583056200000|2020-03-01 09:50:00|220.41|219.21|220.14|218.94|220.76|219.56|220.14|218.94|212
1583056500000|2020-03-01 09:55:00|220.15|218.95|219.66|218.46|220.24|219.04|219.38|218.18|298
1583056800000|2020-03-01 10:00:00|219.63|218.43|219.98|218.78|220.17|218.97|219.62|218.42|307
1583057100000|2020-03-01 10:05:00|219.99|218.79|220.32|219.12|220.54|219.34|219.98|218.78|288
1583057400000|2020-03-01 10:10:00|220.31|219.11|220.19|218.99|220.35|219.15|220.11|218.91|218
1583057700000|2020-03-01 10:15:00|220.2|219|220.85|219.65|220.98|219.78|220.19|218.99|256
1583058000000|2020-03-01 10:20:00|220.84|219.64|220.22|219.02|220.85|219.65|220.21|219.01|277
1583058300000|2020-03-01 10:25:00|220.21|219.01|220.84|219.64|221.14|219.94|220.06|218.86|402
1583058600000|2020-03-01 10:30:00|220.85|219.65|220.79|219.59|220.89|219.69|220.61|219.41|221
1583058900000|2020-03-01 10:35:00|220.78|219.58|220.49|219.29|220.87|219.67|220.38|219.18|178
1583059200000|2020-03-01 10:40:00|220.5|219.3|220.77|219.57|220.95|219.75|220.35|219.15|218
1583059500000|2020-03-01 10:45:00|220.79|219.59|221.53|220.33|221.53|220.33|220.78|219.58|286
1583059800000|2020-03-01 10:50:00|221.54|220.34|222.09|220.89|222.28|221.08|221.51|220.31|294
1583060100000|2020-03-01 10:55:00|222.1|220.9|221.78|220.58|222.1|220.9|221.74|220.54|202
1583060400000|2020-03-01 11:00:00|221.77|220.57|221.63|220.43|222.25|221.05|221.63|220.43|219
1583060700000|2020-03-01 11:05:00|221.62|220.42|221.16|219.96|221.62|220.42|221.03|219.83|311
1583061000000|2020-03-01 11:10:00|221.14|219.94|221.43|220.23|221.52|220.32|221.04|219.84|224
1583061300000|2020-03-01 11:15:00|221.42|220.22|221.8|220.6|221.85|220.65|221.07|219.87|216
1583061600000|2020-03-01 11:20:00|221.78|220.58|221.77|220.57|221.81|220.61|221.59|220.39|123
1583061900000|2020-03-01 11:25:00|221.78|220.58|221.78|220.58|222.03|220.83|221.78|220.58|195
1583062200000|2020-03-01 11:30:00|221.77|220.57|221.68|220.48|221.78|220.58|221.52|220.32|115
1583062500000|2020-03-01 11:35:00|221.67|220.47|222.17|220.97|222.4|221.2|221.66|220.46|254
1583062800000|2020-03-01 11:40:00|222.16|220.96|223.8|222.6|223.89|222.69|222.15|220.95|382
1583063100000|2020-03-01 11:45:00|223.78|222.58|224.99|223.79|225.31|224.11|223.78|222.58|620
1583063400000|2020-03-01 11:50:00|225.05|223.85|225.16|223.96|225.24|224.04|224.53|223.33|426
1583063700000|2020-03-01 11:55:00|225.15|223.95|225.09|223.89|225.31|224.11|224.67|223.47|452
1583064000000|2020-03-01 12:00:00|225.08|223.88|227.77|226.57|228.35|227.15|225.06|223.86|759
1583064300000|2020-03-01 12:05:00|227.78|226.58|227.16|225.96|228.24|227.04|226.55|225.35|673
1583064600000|2020-03-01 12:10:00|227.17|225.97|226.36|225.16|227.34|226.14|226.29|225.09|405
1583064900000|2020-03-01 12:15:00|226.34|225.14|225.51|224.31|226.89|225.69|225.25|224.05|557
1583065200000|2020-03-01 12:20:00|225.53|224.33|225.41|224.21|226.26|225.06|225.22|224.02|507
1583065500000|2020-03-01 12:25:00|225.42|224.22|224.61|223.41|225.49|224.29|224.6|223.4|386
1583065800000|2020-03-01 12:30:00|224.62|223.42|224.79|223.59|225.1|223.9|224.58|223.38|376
1583066100000|2020-03-01 12:35:00|224.8|223.6|224.65|223.45|224.8|223.6|224.46|223.26|373
1583066400000|2020-03-01 12:40:00|224.68|223.48|223.1|221.9|225.23|224.03|223.04|221.84|357
1583066700000|2020-03-01 12:45:00|223.05|221.85|223.11|221.91|224.08|222.88|223.05|221.85|530
1583067000000|2020-03-01 12:50:00|223.13|221.93|222.17|220.97|223.13|221.93|222.1|220.9|621
1583067300000|2020-03-01 12:55:00|222.18|220.98|222.11|220.91|222.6|221.4|221.97|220.77|433
1583067600000|2020-03-01 13:00:00|222.1|220.9|221.5|220.3|223.06|221.86|221.31|220.11|522
1583067900000|2020-03-01 13:05:00|221.49|220.29|220.74|219.54|221.63|220.43|220.25|219.05|637
1583068200000|2020-03-01 13:10:00|220.76|219.56|221.53|220.33|221.65|220.45|220.75|219.55|513
1583068500000|2020-03-01 13:15:00|221.54|220.34|221.62|220.42|221.99|220.79|221.52|220.32|442
1583068800000|2020-03-01 13:20:00|221.63|220.43|221.88|220.68|221.88|220.68|221.12|219.92|388
1583069100000|2020-03-01 13:25:00|221.89|220.69|222.02|220.82|222.56|221.36|221.89|220.69|398
1583069400000|2020-03-01 13:30:00|222.01|220.81|222.3|221.1|222.65|221.45|222|220.8|286
1583069700000|2020-03-01 13:35:00|222.29|221.09|221.84|220.64|222.29|221.09|221.83|220.63|219
1583070000000|2020-03-01 13:40:00|221.83|220.63|222.45|221.25|222.51|221.31|221.83|220.63|241
1583070300000|2020-03-01 13:45:00|222.44|221.24|223.41|222.21|223.45|222.25|222.42|221.22|306
1583070600000|2020-03-01 13:50:00|223.42|222.22|223.42|222.22|223.8|222.6|223.21|222.01|378
1583070900000|2020-03-01 13:55:00|223.41|222.21|222.94|221.74|223.41|222.21|222.77|221.57|219
1583071200000|2020-03-01 14:00:00|222.93|221.73|223.48|222.28|223.57|222.37|222.9|221.7|238
1583071500000|2020-03-01 14:05:00|223.49|222.29|223.15|221.95|223.66|222.46|223.11|221.91|269
1583071800000|2020-03-01 14:10:00|223.13|221.93|222.98|221.78|223.21|222.01|222.91|221.71|238
1583072100000|2020-03-01 14:15:00|222.99|221.79|221.92|220.72|223|221.8|221.91|220.71|340
1583072400000|2020-03-01 14:20:00|221.91|220.71|222.21|221.01|222.44|221.24|221.86|220.66|186
1583072700000|2020-03-01 14:25:00|222.2|221|221.98|220.78|222.41|221.21|221.92|220.72|209
1583073000000|2020-03-01 14:30:00|221.97|220.77|222.39|221.19|222.54|221.34|221.91|220.71|280
1583073300000|2020-03-01 14:35:00|222.36|221.16|222|220.8|222.36|221.16|221.92|220.72|270
1583073600000|2020-03-01 14:40:00|221.97|220.77|221.21|220.01|221.97|220.77|221.19|219.99|267
1583073900000|2020-03-01 14:45:00|221.22|220.02|221.57|220.37|221.77|220.57|221.19|219.99|363
1583074200000|2020-03-01 14:50:00|221.56|220.36|220.97|219.77|221.62|220.42|220.96|219.76|399
1583074500000|2020-03-01 14:55:00|220.96|219.76|221|219.8|221.17|219.97|220.83|219.63|255
1583074800000|2020-03-01 15:00:00|221.01|219.81|220.53|219.33|221.02|219.82|220.27|219.07|397
1583075100000|2020-03-01 15:05:00|220.52|219.32|221.59|220.39|222|220.8|220.47|219.27|544
1583075400000|2020-03-01 15:10:00|221.58|220.38|221.38|220.18|221.77|220.57|221.27|220.07|359
1583075700000|2020-03-01 15:15:00|221.36|220.16|222.15|220.95|222.31|221.11|221.21|220.01|455
1583076000000|2020-03-01 15:20:00|222.16|220.96|221.4|220.2|222.21|221.01|221.38|220.18|374
1583076300000|2020-03-01 15:25:00|221.41|220.21|221.88|220.68|222.1|220.9|221.39|220.19|313
1583076600000|2020-03-01 15:30:00|221.87|220.67|221.34|220.14|222.03|220.83|221.33|220.13|325
1583076900000|2020-03-01 15:35:00|221.33|220.13|221.17|219.97|221.33|220.13|220.98|219.78|98
1583077200000|2020-03-01 15:40:00|221.2|220|222.07|220.87|222.27|221.07|221.19|219.99|267
1583077500000|2020-03-01 15:45:00|222.08|220.88|221.22|220.02|222.31|221.11|221.12|219.92|325
1583077800000|2020-03-01 15:50:00|221.24|220.04|220.93|219.73|221.32|220.12|220.88|219.68|181
1583078100000|2020-03-01 15:55:00|220.94|219.74|220.74|219.54|221.18|219.98|220.7|219.5|331
1583078400000|2020-03-01 16:00:00|220.73|219.53|221.8|220.6|221.83|220.63|220.66|219.46|476
1583078700000|2020-03-01 16:05:00|221.79|220.59|220.77|219.57|221.8|220.6|220.77|219.57|390
1583079000000|2020-03-01 16:10:00|220.76|219.56|220.62|219.42|220.91|219.71|220.47|219.27|355
1583079300000|2020-03-01 16:15:00|220.63|219.43|221.11|219.91|221.37|220.17|220.63|219.43|389
1583079600000|2020-03-01 16:20:00|221.13|219.93|220.86|219.66|221.4|220.2|220.81|219.61|241
1583079900000|2020-03-01 16:25:00|220.88|219.68|220.52|219.32|220.88|219.68|220.18|218.98|332
1583080200000|2020-03-01 16:30:00|220.51|219.31|217.52|216.32|220.52|219.32|217.28|216.08|611
1583080500000|2020-03-01 16:35:00|217.51|216.31|216.8|215.6|218.19|216.99|215.87|214.67|834
1583080800000|2020-03-01 16:40:00|216.81|215.61|216.79|215.59|217.33|216.13|216.01|214.81|570
1583081100000|2020-03-01 16:45:00|216.78|215.58|215.51|214.31|216.78|215.58|215.05|213.85|621
1583081400000|2020-03-01 16:50:00|215.5|214.3|216.22|215.02|216.68|215.48|215.39|214.19|499
1583081700000|2020-03-01 16:55:00|216.23|215.03|217.89|216.69|218.01|216.81|215.19|213.99|687
1583082000000|2020-03-01 17:00:00|217.9|216.7|216.18|214.98|217.9|216.7|216.1|214.9|633
1583082300000|2020-03-01 17:05:00|216.19|214.99|216.4|215.2|216.97|215.77|215.85|214.65|538
1583082600000|2020-03-01 17:10:00|216.41|215.21|217.06|215.86|217.48|216.28|216.38|215.18|399
1583082900000|2020-03-01 17:15:00|217.07|215.87|215.52|214.32|217.46|216.26|215.39|214.19|475
1583083200000|2020-03-01 17:20:00|215.53|214.33|216.17|214.97|216.18|214.98|215.33|214.13|405
1583083500000|2020-03-01 17:25:00|216.15|214.95|215.37|214.17|216.15|214.95|215.27|214.07|439
1583083800000|2020-03-01 17:30:00|215.38|214.18|215.72|214.52|216.15|214.95|214.92|213.72|469
1583084100000|2020-03-01 17:35:00|215.71|214.51|215.92|214.72|216.12|214.92|215.4|214.2|426
1583084400000|2020-03-01 17:40:00|215.93|214.73|215.4|214.2|216.05|214.85|215.3|214.1|401
1583084700000|2020-03-01 17:45:00|215.39|214.19|215.94|214.74|216.34|215.14|215.38|214.18|297
1583085000000|2020-03-01 17:50:00|215.95|214.75|216.34|215.14|216.66|215.46|215.84|214.64|410
1583085300000|2020-03-01 17:55:00|216.33|215.13|216.51|215.31|216.95|215.75|216.33|215.13|439
1583085600000|2020-03-01 18:00:00|216.5|215.3|215.96|214.76|216.51|215.31|215.6|214.4|290
1583085900000|2020-03-01 18:05:00|215.95|214.75|215.64|214.44|215.99|214.79|215.58|214.38|210
1583086200000|2020-03-01 18:10:00|215.63|214.43|215.28|214.08|215.77|214.57|215.22|214.02|171
1583086500000|2020-03-01 18:15:00|215.29|214.09|215.4|214.2|215.62|214.42|215.27|214.07|158
1583086800000|2020-03-01 18:20:00|215.41|214.21|214.98|213.78|215.48|214.28|214.72|213.52|242
1583087100000|2020-03-01 18:25:00|215|213.8|214.66|213.46|215.06|213.86|214.52|213.32|272
1583087400000|2020-03-01 18:30:00|214.67|213.47|214.9|213.7|215.24|214.04|214.64|213.44|271
1583087700000|2020-03-01 18:35:00|214.89|213.69|214.57|213.37|214.97|213.77|214.57|213.37|231
1583088000000|2020-03-01 18:40:00|214.56|213.36|214.2|213|214.56|213.36|213.96|212.76|256
1583088300000|2020-03-01 18:45:00|214.24|213.04|214.17|212.97|214.53|213.33|213.96|212.76|232
1583088600000|2020-03-01 18:50:00|214.16|212.96|213.92|212.72|214.44|213.24|213.9|212.7|189
1583088900000|2020-03-01 18:55:00|213.91|212.71|213.2|212|213.91|212.71|213.2|212|193
1583089200000|2020-03-01 19:00:00|213.23|212.03|213.24|212.04|213.71|212.51|212.77|211.57|559
1583089500000|2020-03-01 19:05:00|213.23|212.03|215.21|214.01|215.46|214.26|213.13|211.93|650
1583089800000|2020-03-01 19:10:00|215.22|214.02|214.63|213.43|215.22|214.02|214.3|213.1|428
1583090100000|2020-03-01 19:15:00|214.62|213.42|214.89|213.69|214.9|213.7|214.21|213.01|295
1583090400000|2020-03-01 19:20:00|214.88|213.68|214.11|212.91|214.93|213.73|214.11|212.91|220
1583090700000|2020-03-01 19:25:00|214.1|212.9|214|212.8|214.18|212.98|213.7|212.5|282
1583091000000|2020-03-01 19:30:00|214.01|212.81|215.44|214.24|216.02|214.82|214.01|212.81|661
1583091300000|2020-03-01 19:35:00|215.43|214.23|215.63|214.43|215.77|214.57|215.34|214.14|407
1583091600000|2020-03-01 19:40:00|215.64|214.44|216.38|215.18|216.52|215.32|215.64|214.44|482
1583091900000|2020-03-01 19:45:00|216.39|215.19|216.19|214.99|216.76|215.56|216.06|214.86|361
1583092200000|2020-03-01 19:50:00|216.18|214.98|217.28|216.08|217.35|216.15|216.1|214.9|409
1583092500000|2020-03-01 19:55:00|217.27|216.07|216.75|215.55|218.02|216.82|216.41|215.21|529
1583092800000|2020-03-01 20:00:00|216.76|215.56|217.07|215.87|217.36|216.16|216.74|215.54|349
1583093100000|2020-03-01 20:05:00|217.08|215.88|216.01|214.81|217.09|215.89|215.88|214.68|462
1583093400000|2020-03-01 20:10:00|216.02|214.82|215.59|214.39|216.17|214.97|215.52|214.32|212
1583093700000|2020-03-01 20:15:00|215.58|214.38|215.21|214.01|215.63|214.43|215.2|214|172
1583094000000|2020-03-01 20:20:00|215.19|213.99|215.75|214.55|215.77|214.57|215.02|213.82|226
1583094300000|2020-03-01 20:25:00|215.76|214.56|216.38|215.18|216.41|215.21|215.69|214.49|341
1583094600000|2020-03-01 20:30:00|216.37|215.17|215.33|214.13|216.38|215.18|215.27|214.07|333
1583094900000|2020-03-01 20:35:00|215.34|214.14|214.96|213.76|215.37|214.17|214.88|213.68|226
1583095200000|2020-03-01 20:40:00|214.97|213.77|215.3|214.1|215.5|214.3|214.97|213.77|248
1583095500000|2020-03-01 20:45:00|215.31|214.11|215.53|214.33|215.54|214.34|214.9|213.7|206
1583095800000|2020-03-01 20:50:00|215.52|214.32|215.04|213.84|215.58|214.38|214.98|213.78|176
1583096100000|2020-03-01 20:55:00|215.05|213.85|214.8|213.6|215.29|214.09|214.79|213.59|287
1583096400000|2020-03-01 21:00:00|214.81|213.61|214.3|213.1|214.81|213.61|213.95|212.75|374
1583096700000|2020-03-01 21:05:00|214.27|213.07|214.71|213.51|214.72|213.52|214.05|212.85|342
1583097000000|2020-03-01 21:10:00|214.72|213.52|214.78|213.58|215.16|213.96|214.69|213.49|297
1583097300000|2020-03-01 21:15:00|214.75|213.55|214.3|213.1|214.76|213.56|214.27|213.07|178
1583097600000|2020-03-01 21:20:00|214.31|213.11|214.78|213.58|214.89|213.69|214|212.8|288
1583097900000|2020-03-01 21:25:00|214.76|213.56|214.77|213.57|215.16|213.96|214.47|213.27|553
1583098200000|2020-03-01 21:30:00|214.79|213.59|215|213.8|215.17|213.97|214.68|213.48|245
1583098500000|2020-03-01 21:35:00|214.99|213.79|214.42|213.22|215.25|214.05|214.42|213.22|288
1583098800000|2020-03-01 21:40:00|214.43|213.23|214.42|213.22|214.53|213.33|214.24|213.04|345
1583099100000|2020-03-01 21:45:00|214.41|213.21|214.52|213.32|214.55|213.35|214.14|212.94|273
1583099400000|2020-03-01 21:50:00|214.6|213.4|214.37|213.17|214.6|213.4|214.37|213.17|99
1583099700000|2020-03-01 21:55:00|214.38|213.18|215.4|214.2|215.4|214.2|214.35|213.15|323
1583100000000|2020-03-01 22:00:00|215.37|214.17|215.9|214.7|216|214.8|215.34|214.14|273
1583100300000|2020-03-01 22:05:00|215.91|214.71|216.58|215.38|216.58|215.38|215.91|214.71|285
1583100600000|2020-03-01 22:10:00|216.56|215.36|216.24|215.04|216.59|215.39|216.05|214.85|222
1583100900000|2020-03-01 22:15:00|216.23|215.03|217.45|216.25|217.45|216.25|216.19|214.99|252
1583101200000|2020-03-01 22:20:00|217.44|216.24|217.16|215.96|217.52|216.32|217.15|215.95|109
1583101500000|2020-03-01 22:25:00|217.15|215.95|217|215.8|217.17|215.97|217|215.8|48
1583101800000|2020-03-01 22:30:00|216.99|215.79|216.64|215.44|216.99|215.79|216.35|215.15|207
1583102100000|2020-03-01 22:35:00|216.65|215.45|218.04|216.84|218.33|217.13|216.65|215.45|354
1583102400000|2020-03-01 22:40:00|218.03|216.83|218.78|217.58|219.23|218.03|218.01|216.81|361
1583102700000|2020-03-01 22:45:00|218.77|217.57|219.55|218.35|219.83|218.63|218.77|217.57|425
1583103000000|2020-03-01 22:50:00|219.54|218.34|218.73|217.53|219.71|218.51|218.58|217.38|358
1583103300000|2020-03-01 22:55:00|218.74|217.54|219.29|218.09|219.29|218.09|218.66|217.46|211
1583103600000|2020-03-01 23:00:00|219.31|218.11|219.09|217.89|219.45|218.25|218.86|217.66|230
1583103900000|2020-03-01 23:05:00|219.08|217.88|219.02|217.82|219.52|218.32|218.84|217.64|244
1583104200000|2020-03-01 23:10:00|219.03|217.83|218.88|217.68|219.28|218.08|218.04|216.84|433
1583104500000|2020-03-01 23:15:00|218.92|217.72|220.47|219.27|220.85|219.65|218.9|217.7|528
1583104800000|2020-03-01 23:20:00|220.45|219.25|220.78|219.58|221.65|220.45|220.34|219.14|653
1583105100000|2020-03-01 23:25:00|220.79|219.59|220.3|219.1|220.81|219.61|220.29|219.09|407
1583105400000|2020-03-01 23:30:00|220.29|219.09|220|218.8|220.49|219.29|219.86|218.66|417
1583105700000|2020-03-01 23:35:00|220.01|218.81|219.49|218.29|220.01|218.81|219.23|218.03|303
1583106000000|2020-03-01 23:40:00|219.5|218.3|219.34|218.14|219.85|218.65|219.31|218.11|260
1583106300000|2020-03-01 23:45:00|219.33|218.13|218.39|217.19|219.35|218.15|218.39|217.19|265
1583106600000|2020-03-01 23:50:00|218.41|217.21|218.75|217.55|219.03|217.83|218.26|217.06|340
1583106900000|2020-03-01 23:55:00|218.76|217.56|218.11|216.91|219.13|217.93|218.11|216.91|381
1583107200000|2020-03-02 00:00:00|217.93|216.73|216.95|215.75|218.15|216.95|216.72|215.52|600
1583107500000|2020-03-02 00:05:00|216.94|215.74|216.99|215.79|217.18|215.98|216.39|215.19|430
1583107800000|2020-03-02 00:10:00|216.98|215.78|217.39|216.19|217.39|216.19|216.65|215.45|259
1583108100000|2020-03-02 00:15:00|217.4|216.2|218.76|217.56|218.78|217.58|217.36|216.16|437
1583108400000|2020-03-02 00:20:00|218.79|217.59|218.13|216.93|218.97|217.77|218.03|216.83|325
1583108700000|2020-03-02 00:25:00|218.11|216.91|217.97|216.77|218.53|217.33|217.95|216.75|265
1583109000000|2020-03-02 00:30:00|217.98|216.78|218.76|217.56|218.97|217.77|217.94|216.74|319
1583109300000|2020-03-02 00:35:00|218.74|217.54|219.5|218.3|220.28|219.08|218.67|217.47|565
1583109600000|2020-03-02 00:40:00|219.51|218.31|219.49|218.29|219.75|218.55|219.29|218.09|384
1583109900000|2020-03-02 00:45:00|219.48|218.28|218.67|217.47|219.48|218.28|218.66|217.46|334
1583110200000|2020-03-02 00:50:00|218.68|217.48|219.38|218.18|219.49|218.29|218.5|217.3|329
1583110500000|2020-03-02 00:55:00|219.37|218.17|219.16|217.96|219.64|218.44|219.01|217.81|217
1583110800000|2020-03-02 01:00:00|219.17|217.97|218.58|217.38|219.18|217.98|218.51|217.31|215
1583111100000|2020-03-02 01:05:00|218.57|217.37|218.54|217.34|218.61|217.41|218.23|217.03|176
1583111400000|2020-03-02 01:10:00|218.55|217.35|218.43|217.23|218.72|217.52|218.02|216.82|229
1583111700000|2020-03-02 01:15:00|218.42|217.22|217.76|216.56|218.44|217.24|217.69|216.49|330
1583112000000|2020-03-02 01:20:00|217.77|216.57|217.77|216.57|217.95|216.75|217.44|216.24|225
1583112300000|2020-03-02 01:25:00|217.8|216.6|217.15|215.95|217.86|216.66|217.13|215.93|220
1583112600000|2020-03-02 01:30:00|217.14|215.94|218.02|216.82|218.07|216.87|216.73|215.53|447
1583112900000|2020-03-02 01:35:00|218.03|216.83|218.44|217.24|218.63|217.43|217.75|216.55|370
1583113200000|2020-03-02 01:40:00|218.53|217.33|218.26|217.06|219.03|217.83|218.2|217|350
1583113500000|2020-03-02 01:45:00|218.27|217.07|219.07|217.87|219.11|217.91|218.09|216.89|306
1583113800000|2020-03-02 01:50:00|219.1|217.9|218.9|217.7|219.46|218.26|218.77|217.57|458
1583114100000|2020-03-02 01:55:00|218.91|217.71|219.41|218.21|219.61|218.41|218.91|217.71|359
1583114400000|2020-03-02 02:00:00|219.4|218.2|219.4|218.2|219.5|218.3|219.02|217.82|187
1583114700000|2020-03-02 02:05:00|219.46|218.26|220.17|218.97|220.46|219.26|219.39|218.19|532
1583115000000|2020-03-02 02:10:00|220.16|218.96|219.94|218.74|220.16|218.96|219.64|218.44|262
1583115300000|2020-03-02 02:15:00|219.95|218.75|219.3|218.1|220.07|218.87|219.13|217.93|273
1583115600000|2020-03-02 02:20:00|219.29|218.09|219.39|218.19|219.59|218.39|219.25|218.05|160
1583115900000|2020-03-02 02:25:00|219.37|218.17|219.11|217.91|219.48|218.28|218.89|217.69|226
1583116200000|2020-03-02 02:30:00|219.1|217.9|220.74|219.54|221.04|219.84|219.1|217.9|490
1583116500000|2020-03-02 02:35:00|220.75|219.55|220.64|219.44|221.06|219.86|220.61|219.41|349
1583116800000|2020-03-02 02:40:00|220.63|219.43|221.06|219.86|221.12|219.92|220.63|219.43|214
1583117100000|2020-03-02 02:45:00|221.05|219.85|220.66|219.46|221.07|219.87|220.27|219.07|282
1583117400000|2020-03-02 02:50:00|220.65|219.45|221.6|220.4|221.84|220.64|220.59|219.39|360
1583117700000|2020-03-02 02:55:00|221.61|220.41|221.68|220.48|222.55|221.35|221.37|220.17|451
1583118000000|2020-03-02 03:00:00|221.67|220.47|222.12|220.92|222.39|221.19|221.67|220.47|394
1583118300000|2020-03-02 03:05:00|222.11|220.91|221.03|219.83|222.26|221.06|220.91|219.71|345
1583118600000|2020-03-02 03:10:00|221.05|219.85|220.71|219.51|221.32|220.12|220.71|219.51|301
1583118900000|2020-03-02 03:15:00|220.7|219.5|221.11|219.91|221.22|220.02|220.17|218.97|347
1583119200000|2020-03-02 03:20:00|221.09|219.89|220.9|219.7|221.16|219.96|220.3|219.1|295
1583119500000|2020-03-02 03:25:00|220.89|219.69|220.6|219.4|220.91|219.71|220.15|218.95|321
1583119800000|2020-03-02 03:30:00|220.59|219.39|220.42|219.22|220.66|219.46|220.16|218.96|307
1583120100000|2020-03-02 03:35:00|220.43|219.23|219.78|218.58|220.52|219.32|219.71|218.51|356
1583120400000|2020-03-02 03:40:00|219.76|218.56|219.81|218.61|219.92|218.72|219.38|218.18|257
1583120700000|2020-03-02 03:45:00|219.8|218.6|220.29|219.09|220.3|219.1|219.7|218.5|160
1583121000000|2020-03-02 03:50:00|220.28|219.08|219.97|218.77|220.31|219.11|219.65|218.45|221
1583121300000|2020-03-02 03:55:00|219.96|218.76|219.4|218.2|219.96|218.76|219.26|218.06|327
1583121600000|2020-03-02 04:00:00|219.39|218.19|220.18|218.98|220.2|219|219.27|218.07|251
1583121900000|2020-03-02 04:05:00|220.17|218.97|220.8|219.6|220.84|219.64|219.92|218.72|268
1583122200000|2020-03-02 04:10:00|220.84|219.64|220.69|219.49|221.12|219.92|220.69|219.49|254
1583122500000|2020-03-02 04:15:00|220.68|219.48|220.89|219.69|221.09|219.89|220.65|219.45|230
1583122800000|2020-03-02 04:20:00|220.9|219.7|220.19|218.99|220.9|219.7|220.11|218.91|221
1583123100000|2020-03-02 04:25:00|220.21|219.01|220.57|219.37|220.57|219.37|220.19|218.99|184
1583123400000|2020-03-02 04:30:00|220.58|219.38|220.33|219.13|220.58|219.38|220.12|218.92|154
1583123700000|2020-03-02 04:35:00|220.35|219.15|221.15|219.95|221.17|219.97|220.35|219.15|311
1583124000000|2020-03-02 04:40:00|221.12|219.92|220.98|219.78|221.23|220.03|220.8|219.6|367
1583124300000|2020-03-02 04:45:00|221|219.8|221.09|219.89|221.14|219.94|220.86|219.66|222
1583124600000|2020-03-02 04:50:00|221.1|219.9|221.34|220.14|221.73|220.53|221.09|219.89|279
1583124900000|2020-03-02 04:55:00|221.35|220.15|221.64|220.44|221.8|220.6|221.34|220.14|284
1583125200000|2020-03-02 05:00:00|221.65|220.45|222.21|221.01|222.24|221.04|221.64|220.44|327
1583125500000|2020-03-02 05:05:00|222.18|220.98|221.33|220.13|222.25|221.05|221.29|220.09|340
1583125800000|2020-03-02 05:10:00|221.32|220.12|221.05|219.85|221.41|220.21|220.94|219.74|291
1583126100000|2020-03-02 05:15:00|221.04|219.84|220.76|219.56|221.05|219.85|220.76|219.56|289
1583126400000|2020-03-02 05:20:00|220.77|219.57|220.9|219.7|221.09|219.89|220.76|219.56|196
1583126700000|2020-03-02 05:25:00|220.91|219.71|220.74|219.54|221.14|219.94|220.61|219.41|235
1583127000000|2020-03-02 05:30:00|220.75|219.55|221.52|220.32|221.53|220.33|220.65|219.45|162
1583127300000|2020-03-02 05:35:00|221.51|220.31|220.98|219.78|221.54|220.34|220.97|219.77|130
1583127600000|2020-03-02 05:40:00|220.97|219.77|221.05|219.85|221.05|219.85|220.74|219.54|226
1583127900000|2020-03-02 05:45:00|221.04|219.84|220.93|219.73|221.07|219.87|220.85|219.65|162
1583128200000|2020-03-02 05:50:00|220.92|219.72|221.05|219.85|221.1|219.9|220.81|219.61|138
1583128500000|2020-03-02 05:55:00|221.06|219.86|221.86|220.66|221.94|220.74|221.05|219.85|273
1583128800000|2020-03-02 06:00:00|221.83|220.63|221.58|220.38|222.23|221.03|221.54|220.34|231
1583129100000|2020-03-02 06:05:00|221.57|220.37|222.07|220.87|222.1|220.9|221.57|220.37|162
1583129400000|2020-03-02 06:10:00|222.06|220.86|222.96|221.76|223.15|221.95|221.94|220.74|344
1583129700000|2020-03-02 06:15:00|222.95|221.75|223.11|221.91|223.34|222.14|222.93|221.73|340
1583130000000|2020-03-02 06:20:00|223.12|221.92|222.77|221.57|223.14|221.94|222.46|221.26|272
1583130300000|2020-03-02 06:25:00|222.79|221.59|222.83|221.63|223.22|222.02|222.71|221.51|191
1583130600000|2020-03-02 06:30:00|222.85|221.65|221.59|220.39|223.21|222.01|221.48|220.28|398
1583130900000|2020-03-02 06:35:00|221.6|220.4|221.29|220.09|221.73|220.53|221.18|219.98|343
1583131200000|2020-03-02 06:40:00|221.28|220.08|221.44|220.24|221.48|220.28|220.93|219.73|402
1583131500000|2020-03-02 06:45:00|221.45|220.25|221.73|220.53|221.84|220.64|221.23|220.03|378
1583131800000|2020-03-02 06:50:00|221.74|220.54|221.83|220.63|221.99|220.79|221.62|220.42|159
1583132100000|2020-03-02 06:55:00|221.81|220.61|221.44|220.24|221.88|220.68|221.44|220.24|213
1583132400000|2020-03-02 07:00:00|221.45|220.25|222.23|221.03|222.23|221.03|221.39|220.19|225
1583132700000|2020-03-02 07:05:00|222.21|221.01|221.42|220.22|222.23|221.03|221.41|220.21|253
1583133000000|2020-03-02 07:10:00|221.41|220.21|221.46|220.26|221.73|220.53|221.27|220.07|278
1583133300000|2020-03-02 07:15:00|221.45|220.25|220.92|219.72|221.45|220.25|220.81|219.61|155
1583133600000|2020-03-02 07:20:00|220.94|219.74|220.44|219.24|220.95|219.75|220.38|219.18|280
1583133900000|2020-03-02 07:25:00|220.43|219.23|220.42|219.22|220.88|219.68|220.25|219.05|274
1583134200000|2020-03-02 07:30:00|220.43|219.23|221.01|219.81|221.03|219.83|220.41|219.21|256
1583134500000|2020-03-02 07:35:00|221|219.8|220.53|219.33|221|219.8|220.52|219.32|185
1583134800000|2020-03-02 07:40:00|220.52|219.32|220.81|219.61|220.81|219.61|220.42|219.22|152
1583135100000|2020-03-02 07:45:00|220.8|219.6|220.6|219.4|220.96|219.76|220.6|219.4|125
1583135400000|2020-03-02 07:50:00|220.61|219.41|221.13|219.93|221.14|219.94|220.58|219.38|134
1583135700000|2020-03-02 07:55:00|221.14|219.94|220.48|219.28|221.16|219.96|220.42|219.22|178
1583136000000|2020-03-02 08:00:00|220.47|219.27|220.42|219.22|220.47|219.27|220.14|218.94|250
1583136300000|2020-03-02 08:05:00|220.43|219.23|220.77|219.57|220.9|219.7|220.42|219.22|241
1583136600000|2020-03-02 08:10:00|220.78|219.58|221.37|220.17|221.37|220.17|220.72|219.52|199
1583136900000|2020-03-02 08:15:00|221.38|220.18|221.16|219.96|221.38|220.18|221.03|219.83|153
1583137200000|2020-03-02 08:20:00|221.17|219.97|220.96|219.76|221.18|219.98|220.89|219.69|124
1583137500000|2020-03-02 08:25:00|220.97|219.77|221.13|219.93|221.19|219.99|220.84|219.64|147
1583137800000|2020-03-02 08:30:00|221.14|219.94|221.21|220.01|221.36|220.16|221.05|219.85|151
1583138100000|2020-03-02 08:35:00|221.18|219.98|221.45|220.25|221.46|220.26|221.13|219.93|111
1583138400000|2020-03-02 08:40:00|221.46|220.26|221.91|220.71|221.91|220.71|221.46|220.26|200
1583138700000|2020-03-02 08:45:00|221.89|220.69|221.97|220.77|222.38|221.18|221.89|220.69|296
1583139000000|2020-03-02 08:50:00|221.93|220.73|221.75|220.55|221.93|220.73|221.63|220.43|188
1583139300000|2020-03-02 08:55:00|221.76|220.56|222.34|221.14|222.35|221.15|221.75|220.55|212
1583139600000|2020-03-02 09:00:00|222.35|221.15|222.06|220.86|222.75|221.55|222.01|220.81|316
1583139900000|2020-03-02 09:05:00|222.1|220.9|221.73|220.53|222.12|220.92|221.52|220.32|241
1583140200000|2020-03-02 09:10:00|221.74|220.54|221.71|220.51|222.03|220.83|221.58|220.38|229
1583140500000|2020-03-02 09:15:00|221.69|220.49|222.19|220.99|222.39|221.19|221.51|220.31|207
1583140800000|2020-03-02 09:20:00|222.2|221|222.57|221.37|222.57|221.37|222.12|220.92|208
1583141100000|2020-03-02 09:25:00|222.58|221.38|222.61|221.41|222.77|221.57|222.42|221.22|249
1583141400000|2020-03-02 09:30:00|222.62|221.42|222.74|221.54|222.77|221.57|222.37|221.17|182
1583141700000|2020-03-02 09:35:00|222.75|221.55|223.25|222.05|223.34|222.14|222.74|221.54|347
1583142000000|2020-03-02 09:40:00|223.24|222.04|223.15|221.95|223.36|222.16|222.84|221.64|344
1583142300000|2020-03-02 09:45:00|223.14|221.94|222.76|221.56|223.15|221.95|222.58|221.38|235
1583142600000|2020-03-02 09:50:00|222.77|221.57|222.76|221.56|222.82|221.62|222.52|221.32|232
1583142900000|2020-03-02 09:55:00|222.79|221.59|223.13|221.93|223.33|222.13|222.77|221.57|262
1583143200000|2020-03-02 10:00:00|223.14|221.94|224.36|223.16|224.37|223.17|223.14|221.94|296
1583143500000|2020-03-02 10:05:00|224.37|223.17|224.44|223.24|224.47|223.27|223.84|222.64|312
1583143800000|2020-03-02 10:10:00|224.43|223.23|224.06|222.86|224.52|223.32|223.96|222.76|218
1583144100000|2020-03-02 10:15:00|224.09|222.89|225.13|223.93|225.15|223.95|224.09|222.89|184
1583144400000|2020-03-02 10:20:00|225.14|223.94|225.48|224.28|225.6|224.4|224.95|223.75|312
1583144700000|2020-03-02 10:25:00|225.47|224.27|225.41|224.21|226.12|224.92|225.38|224.18|335
1583145000000|2020-03-02 10:30:00|225.39|224.19|224.88|223.68|225.76|224.56|224.72|223.52|371
1583145300000|2020-03-02 10:35:00|224.86|223.66|225.6|224.4|225.92|224.72|224.86|223.66|291
1583145600000|2020-03-02 10:40:00|225.59|224.39|225.3|224.1|225.59|224.39|225.07|223.87|340
1583145900000|2020-03-02 10:45:00|225.31|224.11|224.28|223.08|225.35|224.15|224.09|222.89|422
1583146200000|2020-03-02 10:50:00|224.27|223.07|224.46|223.26|224.63|223.43|224.26|223.06|338
1583146500000|2020-03-02 10:55:00|224.45|223.25|224.53|223.33|224.8|223.6|224.25|223.05|311
1583146800000|2020-03-02 11:00:00|224.51|223.31|225.2|224|225.39|224.19|224.49|223.29|338
1583147100000|2020-03-02 11:05:00|225.19|223.99|225.03|223.83|225.53|224.33|224.98|223.78|286
1583147400000|2020-03-02 11:10:00|225.02|223.82|224.51|223.31|225.03|223.83|224.23|223.03|339
1583147700000|2020-03-02 11:15:00|224.52|223.32|224.66|223.46|224.74|223.54|224.4|223.2|249
1583148000000|2020-03-02 11:20:00|224.67|223.47|224.46|223.26|224.8|223.6|224.36|223.16|223
1583148300000|2020-03-02 11:25:00|224.47|223.27|225.02|223.82|225.06|223.86|224.45|223.25|232
1583148600000|2020-03-02 11:30:00|225|223.8|225.55|224.35|225.61|224.41|225|223.8|280
1583148900000|2020-03-02 11:35:00|225.56|224.36|225.53|224.33|225.58|224.38|225.04|223.84|422
1583149200000|2020-03-02 11:40:00|225.54|224.34|225.23|224.03|225.58|224.38|224.94|223.74|413
1583149500000|2020-03-02 11:45:00|225.24|224.04|225.53|224.33|225.91|224.71|225.14|223.94|407
1583149800000|2020-03-02 11:50:00|225.52|224.32|224.91|223.71|225.52|224.32|224.89|223.69|310
1583150100000|2020-03-02 11:55:00|224.92|223.72|225.35|224.15|225.36|224.16|224.8|223.6|230
1583150400000|2020-03-02 12:00:00|225.34|224.14|225.54|224.34|225.92|224.72|225.34|224.14|318
1583150700000|2020-03-02 12:05:00|225.55|224.35|224.74|223.54|225.55|224.35|224.74|223.54|293
1583151000000|2020-03-02 12:10:00|224.73|223.53|224.66|223.46|224.86|223.66|224.31|223.11|360
1583151300000|2020-03-02 12:15:00|224.65|223.45|224.74|223.54|224.75|223.55|224.46|223.26|209
1583151600000|2020-03-02 12:20:00|224.73|223.53|223.98|222.78|224.74|223.54|223.94|222.74|161
1583151900000|2020-03-02 12:25:00|223.93|222.73|223.83|222.63|224.28|223.08|223.78|222.58|279
1583152200000|2020-03-02 12:30:00|223.84|222.64|224.01|222.81|224.07|222.87|223.47|222.27|205
1583152500000|2020-03-02 12:35:00|224.02|222.82|223.38|222.18|224.06|222.86|223.22|222.02|169
1583152800000|2020-03-02 12:40:00|223.39|222.19|223.45|222.25|223.55|222.35|223.19|221.99|217
1583153100000|2020-03-02 12:45:00|223.48|222.28|224.14|222.94|224.24|223.04|223.48|222.28|257
1583153400000|2020-03-02 12:50:00|224.13|222.93|224.48|223.28|224.54|223.34|223.94|222.74|301
1583153700000|2020-03-02 12:55:00|224.47|223.27|224.68|223.48|224.69|223.49|224.3|223.1|160
1583154000000|2020-03-02 13:00:00|224.69|223.49|225.25|224.05|225.3|224.1|224.69|223.49|329
1583154300000|2020-03-02 13:05:00|225.24|224.04|226.92|225.72|226.92|225.72|225.19|223.99|331
1583154600000|2020-03-02 13:10:00|226.94|225.74|226.55|225.35|227.05|225.85|226.44|225.24|388
1583154900000|2020-03-02 13:15:00|226.57|225.37|227.64|226.44|227.83|226.63|226.53|225.33|365
1583155200000|2020-03-02 13:20:00|227.65|226.45|228.24|227.04|228.33|227.13|227.41|226.21|428
1583155500000|2020-03-02 13:25:00|228.25|227.05|227.08|225.88|228.44|227.24|227.08|225.88|438
1583155800000|2020-03-02 13:30:00|227.06|225.86|227.86|226.66|227.89|226.69|227.06|225.86|346
1583156100000|2020-03-02 13:35:00|227.87|226.67|228.41|227.21|228.76|227.56|227.86|226.66|408
1583156400000|2020-03-02 13:40:00|228.4|227.2|228.01|226.81|228.41|227.21|227.73|226.53|407
1583156700000|2020-03-02 13:45:00|228|226.8|227.4|226.2|228.13|226.93|227.02|225.82|250
1583157000000|2020-03-02 13:50:00|227.41|226.21|227.4|226.2|227.64|226.44|227.18|225.98|227
1583157300000|2020-03-02 13:55:00|227.39|226.19|227.92|226.72|228.06|226.86|227.2|226|201
1583157600000|2020-03-02 14:00:00|227.97|226.77|227.34|226.14|228.4|227.2|227.25|226.05|333
1583157900000|2020-03-02 14:05:00|227.33|226.13|227.42|226.22|227.43|226.23|226.83|225.63|291
1583158200000|2020-03-02 14:10:00|227.43|226.23|227.7|226.5|227.81|226.61|227.4|226.2|347
1583158500000|2020-03-02 14:15:00|227.72|226.52|227.81|226.61|227.81|226.61|227.48|226.28|365
1583158800000|2020-03-02 14:20:00|227.8|226.6|229.37|228.17|229.43|228.23|227.8|226.6|505
1583159100000|2020-03-02 14:25:00|229.36|228.16|229.57|228.37|229.58|228.38|228.97|227.77|346
1583159400000|2020-03-02 14:30:00|229.58|228.38|229.21|228.01|230.37|229.17|229.21|228.01|369
1583159700000|2020-03-02 14:35:00|229.2|228|229.67|228.47|229.87|228.67|229.1|227.9|351
1583160000000|2020-03-02 14:40:00|229.66|228.46|229.01|227.81|229.95|228.75|229.01|227.81|336
1583160300000|2020-03-02 14:45:00|228.99|227.79|229.05|227.85|229.41|228.21|228.75|227.55|315
1583160600000|2020-03-02 14:50:00|229.06|227.86|229|227.8|229.62|228.42|228.97|227.77|321
1583160900000|2020-03-02 14:55:00|228.99|227.79|228.4|227.2|229.02|227.82|228.39|227.19|281
1583161200000|2020-03-02 15:00:00|228.41|227.21|229.14|227.94|229.39|228.19|228.41|227.21|232
1583161500000|2020-03-02 15:05:00|229.15|227.95|229.61|228.41|229.82|228.62|229.14|227.94|254
1583161800000|2020-03-02 15:10:00|229.62|228.42|230.11|228.91|230.19|228.99|229.23|228.03|353
1583162100000|2020-03-02 15:15:00|230.13|228.93|229.49|228.29|230.18|228.98|229.2|228|283
1583162400000|2020-03-02 15:20:00|229.5|228.3|229.2|228|229.92|228.72|229.17|227.97|337
1583162700000|2020-03-02 15:25:00|229.18|227.98|227.99|226.79|229.19|227.99|227.99|226.79|455
1583163000000|2020-03-02 15:30:00|227.98|226.78|228.23|227.03|228.38|227.18|227.92|226.72|340
1583163300000|2020-03-02 15:35:00|228.25|227.05|227.69|226.49|228.49|227.29|227.63|226.43|317
1583163600000|2020-03-02 15:40:00|227.7|226.5|227.64|226.44|227.71|226.51|227.06|225.86|345
1583163900000|2020-03-02 15:45:00|227.66|226.46|228.23|227.03|228.27|227.07|227.16|225.96|355
1583164200000|2020-03-02 15:50:00|228.24|227.04|228.41|227.21|228.79|227.59|228.2|227|327
1583164500000|2020-03-02 15:55:00|228.42|227.22|228.97|227.77|228.98|227.78|228.41|227.21|260
1583164800000|2020-03-02 16:00:00|228.99|227.79|229.98|228.78|230.16|228.96|228.39|227.19|491
1583165100000|2020-03-02 16:05:00|229.99|228.79|229.74|228.54|230.09|228.89|229.43|228.23|374
1583165400000|2020-03-02 16:10:00|229.75|228.55|231.16|229.96|231.43|230.23|229.73|228.53|302
1583165700000|2020-03-02 16:15:00|231.17|229.97|230.87|229.67|232.02|230.82|230.58|229.38|455
1583166000000|2020-03-02 16:20:00|230.88|229.68|231.6|230.4|231.63|230.43|230.29|229.09|352
1583166300000|2020-03-02 16:25:00|231.61|230.41|231.99|230.79|232.39|231.19|231.52|230.32|366
1583166600000|2020-03-02 16:30:00|232|230.8|232.93|231.73|232.98|231.78|232|230.8|401
1583166900000|2020-03-02 16:35:00|232.94|231.74|231.93|230.73|232.96|231.76|231.92|230.72|405
1583167200000|2020-03-02 16:40:00|231.94|230.74|232.74|231.54|232.74|231.54|231.64|230.44|272
1583167500000|2020-03-02 16:45:00|232.71|231.51|232.65|231.45|232.81|231.61|232.22|231.02|318
1583167800000|2020-03-02 16:50:00|232.66|231.46|232.64|231.44|233.51|232.31|232.33|231.13|374
1583168100000|2020-03-02 16:55:00|232.63|231.43|232.74|231.54|232.84|231.64|232.28|231.08|219
1583168400000|2020-03-02 17:00:00|232.73|231.53|233.43|232.23|233.83|232.63|232.54|231.34|396
1583168700000|2020-03-02 17:05:00|233.42|232.22|232.91|231.71|233.73|232.53|232.9|231.7|437
1583169000000|2020-03-02 17:10:00|232.92|231.72|233.58|232.38|233.66|232.46|232.79|231.59|365
1583169300000|2020-03-02 17:15:00|233.57|232.37|233.88|232.68|234.1|232.9|233.43|232.23|333
1583169600000|2020-03-02 17:20:00|233.89|232.69|234.74|233.54|234.78|233.58|233.89|232.69|376
1583169900000|2020-03-02 17:25:00|234.73|233.53|234.31|233.11|235.06|233.86|234.29|233.09|540
1583170200000|2020-03-02 17:30:00|234.32|233.12|233.59|232.39|234.35|233.15|233.44|232.24|409
1583170500000|2020-03-02 17:35:00|233.6|232.4|233.06|231.86|233.6|232.4|232.75|231.55|468
1583170800000|2020-03-02 17:40:00|233.05|231.85|233.08|231.88|233.39|232.19|232.56|231.36|311
1583171100000|2020-03-02 17:45:00|233.09|231.89|233|231.8|233.73|232.53|232.88|231.68|299
1583171400000|2020-03-02 17:50:00|233.01|231.81|232.52|231.32|233.26|232.06|232.44|231.24|308
1583171700000|2020-03-02 17:55:00|232.53|231.33|232.3|231.1|232.57|231.37|232.08|230.88|373
1583172000000|2020-03-02 18:00:00|232.31|231.11|231.71|230.51|232.36|231.16|231.71|230.51|316
1583172300000|2020-03-02 18:05:00|231.7|230.5|233.09|231.89|233.09|231.89|231.69|230.49|316
1583172600000|2020-03-02 18:10:00|233.1|231.9|233.06|231.86|233.26|232.06|232.75|231.55|368
1583172900000|2020-03-02 18:15:00|233.07|231.87|233.79|232.59|233.82|232.62|232.81|231.61|291
1583173200000|2020-03-02 18:20:00|233.82|232.62|234.03|232.83|234.03|232.83|233.46|232.26|305
1583173500000|2020-03-02 18:25:00|234.02|232.82|233.72|232.52|234.23|233.03|233.71|232.51|230
1583173800000|2020-03-02 18:30:00|233.71|232.51|232.92|231.72|233.71|232.51|232.81|231.61|248
1583174100000|2020-03-02 18:35:00|232.9|231.7|232.35|231.15|233.01|231.81|232.35|231.15|171
1583174400000|2020-03-02 18:40:00|232.33|231.13|232.57|231.37|232.85|231.65|232.32|231.12|302
1583174700000|2020-03-02 18:45:00|232.56|231.36|233.21|232.01|233.24|232.04|232.53|231.33|161
1583175000000|2020-03-02 18:50:00|233.2|232|232.17|230.97|233.45|232.25|231.91|230.71|280
1583175300000|2020-03-02 18:55:00|232.16|230.96|232.33|231.13|232.33|231.13|231.72|230.52|281
1583175600000|2020-03-02 19:00:00|232.32|231.12|231.3|230.1|232.34|231.14|231.25|230.05|356
1583175900000|2020-03-02 19:05:00|231.29|230.09|231.15|229.95|231.57|230.37|230.8|229.6|338
1583176200000|2020-03-02 19:10:00|231.14|229.94|231.56|230.36|231.73|230.53|231.12|229.92|228
1583176500000|2020-03-02 19:15:00|231.57|230.37|230.82|229.62|231.57|230.37|230.71|229.51|261
1583176800000|2020-03-02 19:20:00|230.83|229.63|231.71|230.51|231.89|230.69|230.82|229.62|300
1583177100000|2020-03-02 19:25:00|231.7|230.5|231.68|230.48|231.84|230.64|231.55|230.35|128
1583177400000|2020-03-02 19:30:00|231.7|230.5|231.04|229.84|231.7|230.5|230.85|229.65|233
1583177700000|2020-03-02 19:35:00|231.03|229.83|231.68|230.48|231.68|230.48|231.02|229.82|250
1583178000000|2020-03-02 19:40:00|231.67|230.47|231.76|230.56|232.3|231.1|231.66|230.46|271
1583178300000|2020-03-02 19:45:00|231.77|230.57|231.85|230.65|231.88|230.68|231.59|230.39|164
1583178600000|2020-03-02 19:50:00|231.84|230.64|232.34|231.14|232.48|231.28|231.65|230.45|344
1583178900000|2020-03-02 19:55:00|232.35|231.15|232.95|231.75|233.01|231.81|232.31|231.11|216
1583179200000|2020-03-02 20:00:00|232.94|231.74|232.43|231.23|232.96|231.76|232.42|231.22|204
1583179500000|2020-03-02 20:05:00|232.42|231.22|232.06|230.86|232.52|231.32|232.06|230.86|121
1583179800000|2020-03-02 20:10:00|232.05|230.85|231.58|230.38|232.05|230.85|231.5|230.3|163
1583180100000|2020-03-02 20:15:00|231.59|230.39|231.37|230.17|231.69|230.49|231.36|230.16|236
1583180400000|2020-03-02 20:20:00|231.36|230.16|231.41|230.21|231.44|230.24|231.15|229.95|160
1583180700000|2020-03-02 20:25:00|231.4|230.2|232.03|230.83|232.13|230.93|231.35|230.15|201
1583181000000|2020-03-02 20:30:00|232.04|230.84|231.96|230.76|232.36|231.16|231.94|230.74|220
1583181300000|2020-03-02 20:35:00|231.95|230.75|231.82|230.62|232.21|231.01|231.79|230.59|261
1583181600000|2020-03-02 20:40:00|231.83|230.63|231.36|230.16|231.86|230.66|231.29|230.09|212
1583181900000|2020-03-02 20:45:00|231.37|230.17|231.8|230.6|231.8|230.6|231.35|230.15|174
1583182200000|2020-03-02 20:50:00|231.82|230.62|231.96|230.76|232.26|231.06|231.81|230.61|216
1583182500000|2020-03-02 20:55:00|231.97|230.77|232.57|231.37|232.77|231.57|231.95|230.75|223
1583182800000|2020-03-02 21:00:00|232.58|231.38|232.93|231.73|233|231.8|232.52|231.32|207
1583183100000|2020-03-02 21:05:00|232.94|231.74|233.2|232|233.41|232.21|232.93|231.73|303
1583183400000|2020-03-02 21:10:00|233.21|232.01|233.14|231.94|233.35|232.15|232.96|231.76|251
1583183700000|2020-03-02 21:15:00|233.17|231.97|233.91|232.71|233.99|232.79|233.17|231.97|281
1583184000000|2020-03-02 21:20:00|233.92|232.72|233.97|232.77|234.42|233.22|233.91|232.71|322
1583184300000|2020-03-02 21:25:00|233.98|232.78|233.85|232.65|234.16|232.96|233.64|232.44|301
1583184600000|2020-03-02 21:30:00|233.84|232.64|232.94|231.74|233.84|232.64|232.93|231.73|217
1583184900000|2020-03-02 21:35:00|232.95|231.75|233.03|231.83|233.07|231.87|232.94|231.74|74
1583185200000|2020-03-02 21:40:00|233.02|231.82|233.3|232.1|233.3|232.1|232.69|231.49|151
1583185500000|2020-03-02 21:45:00|233.31|232.11|233.07|231.87|233.37|232.17|232.89|231.69|199
1583185800000|2020-03-02 21:50:00|233.08|231.88|233.6|232.4|233.61|232.41|233.08|231.88|141
1583186100000|2020-03-02 21:55:00|233.61|232.41|233.61|232.41|233.7|232.5|233.36|232.16|120
1583186400000|2020-03-02 22:00:00|233.6|232.4|232.69|231.49|233.6|232.4|232.69|231.49|178
1583186700000|2020-03-02 22:05:00|232.68|231.48|232.88|231.68|233.6|232.4|232.68|231.48|347
1583187000000|2020-03-02 22:10:00|232.89|231.69|233.02|231.82|233.16|231.96|232.87|231.67|84
1583187300000|2020-03-02 22:15:00|233.04|231.84|233.14|231.94|233.25|232.05|233.03|231.83|90
1583187600000|2020-03-02 22:20:00|233.13|231.93|233.08|231.88|233.14|231.94|233.03|231.83|74
1583187900000|2020-03-02 22:25:00|233.07|231.87|233.55|232.35|233.55|232.35|233.07|231.87|77
1583188200000|2020-03-02 22:30:00|233.57|232.37|233.65|232.45|233.73|232.53|233.56|232.36|51
1583188500000|2020-03-02 22:35:00|233.64|232.44|232.43|231.23|233.64|232.44|232.42|231.22|141
1583188800000|2020-03-02 22:40:00|232.41|231.21|232.28|231.08|232.41|231.21|231.69|230.49|322
1583189100000|2020-03-02 22:45:00|232.29|231.09|232.02|230.82|232.33|231.13|231.7|230.5|213
1583189400000|2020-03-02 22:50:00|232.01|230.81|232.31|231.11|232.31|231.11|231.89|230.69|101
1583189700000|2020-03-02 22:55:00|232.29|231.09|231.35|230.15|232.29|231.09|231.35|230.15|100
1583190000000|2020-03-02 23:00:00|231.34|230.14|230.7|229.5|231.34|230.14|230.31|229.11|348
1583190300000|2020-03-02 23:05:00|230.69|229.49|231|229.8|231.27|230.07|230.23|229.03|374
1583190600000|2020-03-02 23:10:00|231.01|229.81|230.78|229.58|231.56|230.36|230.65|229.45|419
1583190900000|2020-03-02 23:15:00|230.76|229.56|231.23|230.03|231.31|230.11|230.45|229.25|269
1583191200000|2020-03-02 23:20:00|231.24|230.04|232.18|230.98|232.35|231.15|231.24|230.04|468
1583191500000|2020-03-02 23:25:00|232.17|230.97|231.47|230.27|232.18|230.98|231.45|230.25|287
1583191800000|2020-03-02 23:30:00|231.46|230.26|231.14|229.94|231.46|230.26|230.93|229.73|290
1583192100000|2020-03-02 23:35:00|231.13|229.93|231.86|230.66|231.86|230.66|231.01|229.81|243
1583192400000|2020-03-02 23:40:00|231.84|230.64|232.03|230.83|232.07|230.87|231.48|230.28|261
1583192700000|2020-03-02 23:45:00|232.04|230.84|231.77|230.57|232.04|230.84|231.53|230.33|182
1583193000000|2020-03-02 23:50:00|231.8|230.6|232.17|230.97|232.18|230.98|231.79|230.59|114
1583193300000|2020-03-02 23:55:00|232.18|230.98|232.58|231.38|232.59|231.39|232.12|230.92|274
1583193600000|2020-03-03 00:00:00|232.83|231.63|231.6|230.4|232.86|231.66|231.6|230.4|335
1583193900000|2020-03-03 00:05:00|231.61|230.41|230.66|229.46|231.61|230.41|230.56|229.36|316
1583194200000|2020-03-03 00:10:00|230.64|229.44|229.59|228.39|230.68|229.48|229.52|228.32|312
1583194500000|2020-03-03 00:15:00|229.58|228.38|230.14|228.94|230.14|228.94|229.51|228.31|425
1583194800000|2020-03-03 00:20:00|230.18|228.98|229.34|228.14|230.53|229.33|229.33|228.13|364
1583195100000|2020-03-03 00:25:00|229.33|228.13|229.62|228.42|229.7|228.5|228.59|227.39|600
1583195400000|2020-03-03 00:30:00|229.61|228.41|228.92|227.72|229.94|228.74|228.71|227.51|516
1583195700000|2020-03-03 00:35:00|228.91|227.71|229.07|227.87|229.13|227.93|228.52|227.32|465
1583196000000|2020-03-03 00:40:00|229.05|227.85|229.12|227.92|229.42|228.22|228.91|227.71|252
1583196300000|2020-03-03 00:45:00|229.13|227.93|229.56|228.36|229.74|228.54|229.13|227.93|164
1583196600000|2020-03-03 00:50:00|229.58|228.38|229.68|228.48|229.97|228.77|229.48|228.28|199
1583196900000|2020-03-03 00:55:00|229.69|228.49|228.88|227.68|229.84|228.64|228.81|227.61|200
1583197200000|2020-03-03 01:00:00|228.87|227.67|229.7|228.5|229.7|228.5|228.56|227.36|259
1583197500000|2020-03-03 01:05:00|229.72|228.52|230.49|229.29|230.6|229.4|229.72|228.52|269
1583197800000|2020-03-03 01:10:00|230.48|229.28|230.82|229.62|230.83|229.63|230.29|229.09|274
1583198100000|2020-03-03 01:15:00|230.83|229.63|230.38|229.18|230.83|229.63|230.29|229.09|226
1583198400000|2020-03-03 01:20:00|230.37|229.17|229.65|228.45|230.47|229.27|229.65|228.45|235
1583198700000|2020-03-03 01:25:00|229.66|228.46|229.61|228.41|229.74|228.54|229.5|228.3|154
1583199000000|2020-03-03 01:30:00|229.6|228.4|229.05|227.85|229.6|228.4|228.95|227.75|207
1583199300000|2020-03-03 01:35:00|229.04|227.84|228.7|227.5|229.05|227.85|228.69|227.49|169
1583199600000|2020-03-03 01:40:00|228.69|227.49|228.98|227.78|229.08|227.88|228.58|227.38|176
1583199900000|2020-03-03 01:45:00|229.04|227.84|229.66|228.46|229.83|228.63|229.03|227.83|248
1583200200000|2020-03-03 01:50:00|229.65|228.45|229.49|228.29|229.82|228.62|229.44|228.24|139
1583200500000|2020-03-03 01:55:00|229.5|228.3|229.02|227.82|229.77|228.57|229.01|227.81|143
1583200800000|2020-03-03 02:00:00|229.01|227.81|229.49|228.29|229.5|228.3|228.69|227.49|274
1583201100000|2020-03-03 02:05:00|229.47|228.27|229.44|228.24|229.87|228.67|229.34|228.14|265
1583201400000|2020-03-03 02:10:00|229.45|228.25|229.54|228.34|229.69|228.49|229.43|228.23|116
1583201700000|2020-03-03 02:15:00|229.55|228.35|229.81|228.61|229.81|228.61|228.84|227.64|332
1583202000000|2020-03-03 02:20:00|229.83|228.63|229.34|228.14|229.91|228.71|229.15|227.95|229
1583202300000|2020-03-03 02:25:00|229.35|228.15|229.54|228.34|229.54|228.34|229.23|228.03|169
1583202600000|2020-03-03 02:30:00|229.53|228.33|229.88|228.68|229.89|228.69|229.44|228.24|109
1583202900000|2020-03-03 02:35:00|229.89|228.69|230.03|228.83|230.2|229|229.85|228.65|140
1583203200000|2020-03-03 02:40:00|230.04|228.84|229.92|228.72|230.14|228.94|229.74|228.54|154
1583203500000|2020-03-03 02:45:00|229.89|228.69|230.55|229.35|230.78|229.58|229.83|228.63|211
1583203800000|2020-03-03 02:50:00|230.56|229.36|231.04|229.84|231.04|229.84|230.42|229.22|292
1583204100000|2020-03-03 02:55:00|231.05|229.85|230.94|229.74|231.09|229.89|230.77|229.57|184
1583204400000|2020-03-03 03:00:00|230.96|229.76|231.01|229.81|231.04|229.84|230.5|229.3|136
1583204700000|2020-03-03 03:05:00|231.02|229.82|230.72|229.52|231.04|229.84|230.69|229.49|101
1583205000000|2020-03-03 03:10:00|230.71|229.51|230.61|229.41|230.77|229.57|230.54|229.34|132
1583205300000|2020-03-03 03:15:00|230.6|229.4|229.97|228.77|230.6|229.4|229.95|228.75|111
1583205600000|2020-03-03 03:20:00|229.98|228.78|230.04|228.84|230.33|229.13|229.93|228.73|145
1583205900000|2020-03-03 03:25:00|230.03|228.83|230.88|229.68|230.88|229.68|230.02|228.82|168
1583206200000|2020-03-03 03:30:00|230.89|229.69|231.41|230.21|231.53|230.33|230.89|229.69|143
1583206500000|2020-03-03 03:35:00|231.42|230.22|231.84|230.64|231.88|230.68|231.42|230.22|217
1583206800000|2020-03-03 03:40:00|231.82|230.62|232.02|230.82|232.19|230.99|231.79|230.59|238
1583207100000|2020-03-03 03:45:00|232.03|230.83|231.89|230.69|232.21|231.01|231.65|230.45|178
1583207400000|2020-03-03 03:50:00|231.9|230.7|232.14|230.94|232.14|230.94|231.65|230.45|126
1583207700000|2020-03-03 03:55:00|232.15|230.95|232.43|231.23|233|231.8|232.15|230.95|429
1583208000000|2020-03-03 04:00:00|232.41|231.21|231.48|230.28|232.41|231.21|231.39|230.19|352
1583208300000|2020-03-03 04:05:00|231.49|230.29|231.32|230.12|231.73|230.53|231.19|229.99|360
1583208600000|2020-03-03 04:10:00|231.31|230.11|231.27|230.07|231.65|230.45|231.23|230.03|133
1583208900000|2020-03-03 04:15:00|231.26|230.06|231.28|230.08|231.42|230.22|230.94|229.74|149
1583209200000|2020-03-03 04:20:00|231.29|230.09|231.67|230.47|231.81|230.61|231.29|230.09|241
1583209500000|2020-03-03 04:25:00|231.66|230.46|231.66|230.46|231.73|230.53|231.37|230.17|210
1583209800000|2020-03-03 04:30:00|231.68|230.48|231.12|229.92|231.7|230.5|230.79|229.59|274
1583210100000|2020-03-03 04:35:00|231.11|229.91|230.49|229.29|231.14|229.94|230.19|228.99|266
1583210400000|2020-03-03 04:40:00|230.48|229.28|230.39|229.19|230.59|229.39|230.3|229.1|231
1583210700000|2020-03-03 04:45:00|230.4|229.2|230.5|229.3|230.54|229.34|230.07|228.87|182
1583211000000|2020-03-03 04:50:00|230.49|229.29|230.69|229.49|230.9|229.7|230.39|229.19|199
1583211300000|2020-03-03 04:55:00|230.7|229.5|230.41|229.21|230.7|229.5|230.22|229.02|223
1583211600000|2020-03-03 05:00:00|230.43|229.23|229.94|228.74|230.49|229.29|229.94|228.74|200
1583211900000|2020-03-03 05:05:00|229.93|228.73|229.29|228.09|229.93|228.73|229.25|228.05|229
1583212200000|2020-03-03 05:10:00|229.28|228.08|229.41|228.21|229.66|228.46|229.27|228.07|286
1583212500000|2020-03-03 05:15:00|229.42|228.22|229.51|228.31|229.67|228.47|229.34|228.14|128
1583212800000|2020-03-03 05:20:00|229.52|228.32|229.4|228.2|229.66|228.46|229.39|228.19|89
1583213100000|2020-03-03 05:25:00|229.39|228.19|229.98|228.78|229.98|228.78|229.24|228.04|227
1583213400000|2020-03-03 05:30:00|229.96|228.76|230.44|229.24|230.46|229.26|229.79|228.59|224
1583213700000|2020-03-03 05:35:00|230.43|229.23|230.13|228.93|230.49|229.29|230.12|228.92|184
1583214000000|2020-03-03 05:40:00|230.09|228.89|229.96|228.76|230.26|229.06|229.86|228.66|196
1583214300000|2020-03-03 05:45:00|229.95|228.75|230.31|229.11|230.35|229.15|229.72|228.52|198
1583214600000|2020-03-03 05:50:00|230.32|229.12|230.6|229.4|230.61|229.41|230.2|229|236
1583214900000|2020-03-03 05:55:00|230.58|229.38|230.68|229.48|230.94|229.74|230.42|229.22|154
1583215200000|2020-03-03 06:00:00|230.67|229.47|230.08|228.88|230.68|229.48|230|228.8|212
1583215500000|2020-03-03 06:05:00|230.04|228.84|229.83|228.63|230.07|228.87|229.82|228.62|145
1583215800000|2020-03-03 06:10:00|229.82|228.62|229.83|228.63|229.97|228.77|229.79|228.59|172
1583216100000|2020-03-03 06:15:00|229.84|228.64|230.07|228.87|230.21|229.01|229.74|228.54|150
1583216400000|2020-03-03 06:20:00|230.08|228.88|229.97|228.77|230.15|228.95|229.75|228.55|162
1583216700000|2020-03-03 06:25:00|229.98|228.78|229.82|228.62|229.98|228.78|229.68|228.48|157
1583217000000|2020-03-03 06:30:00|229.81|228.61|229.48|228.28|229.91|228.71|229.48|228.28|99
1583217300000|2020-03-03 06:35:00|229.47|228.27|229.31|228.11|229.47|228.27|229.18|227.98|194
1583217600000|2020-03-03 06:40:00|229.33|228.13|228.88|227.68|229.38|228.18|228.83|227.63|145
1583217900000|2020-03-03 06:45:00|228.89|227.69|228.92|227.72|229.43|228.23|228.82|227.62|208
1583218200000|2020-03-03 06:50:00|228.91|227.71|229.16|227.96|229.43|228.23|228.88|227.68|103
1583218500000|2020-03-03 06:55:00|229.19|227.99|227.76|226.56|229.3|228.1|227.48|226.28|243
1583218800000|2020-03-03 07:00:00|227.75|226.55|227.61|226.41|227.75|226.55|227.03|225.83|483
1583219100000|2020-03-03 07:05:00|227.6|226.4|227.17|225.97|227.77|226.57|227.13|225.93|403
1583219400000|2020-03-03 07:10:00|227.18|225.98|227.91|226.71|228.08|226.88|227.11|225.91|352
1583219700000|2020-03-03 07:15:00|227.92|226.72|228.14|226.94|228.36|227.16|227.78|226.58|323
1583220000000|2020-03-03 07:20:00|228.11|226.91|227.73|226.53|228.15|226.95|227.65|226.45|209
1583220300000|2020-03-03 07:25:00|227.74|226.54|228.2|227|228.33|227.13|227.73|226.53|307
1583220600000|2020-03-03 07:30:00|228.19|226.99|228.43|227.23|228.63|227.43|228.19|226.99|138
1583220900000|2020-03-03 07:35:00|228.44|227.24|228.17|226.97|228.65|227.45|228.17|226.97|189
1583221200000|2020-03-03 07:40:00|228.18|226.98|227.81|226.61|228.18|226.98|227.68|226.48|151
1583221500000|2020-03-03 07:45:00|227.8|226.6|227.64|226.44|228.12|226.92|227.58|226.38|155
1583221800000|2020-03-03 07:50:00|227.63|226.43|227.88|226.68|228.01|226.81|227.6|226.4|203
1583222100000|2020-03-03 07:55:00|227.89|226.69|227.56|226.36|227.89|226.69|227.52|226.32|170
1583222400000|2020-03-03 08:00:00|227.55|226.35|226.81|225.61|227.55|226.35|226.79|225.59|311
1583222700000|2020-03-03 08:05:00|226.82|225.62|227.71|226.51|227.77|226.57|226.81|225.61|303
1583223000000|2020-03-03 08:10:00|227.7|226.5|228.03|226.83|228.06|226.86|227.68|226.48|185
1583223300000|2020-03-03 08:15:00|228.02|226.82|228.5|227.3|228.59|227.39|227.96|226.76|307
1583223600000|2020-03-03 08:20:00|228.43|227.23|228.52|227.32|228.68|227.48|228.22|227.02|244
1583223900000|2020-03-03 08:25:00|228.53|227.33|228.36|227.16|228.61|227.41|228.33|227.13|151
1583224200000|2020-03-03 08:30:00|228.34|227.14|228.78|227.58|228.79|227.59|228.26|227.06|167
1583224500000|2020-03-03 08:35:00|228.79|227.59|228.79|227.59|229|227.8|228.6|227.4|242
1583224800000|2020-03-03 08:40:00|228.8|227.6|228.99|227.79|228.99|227.79|228.72|227.52|181
1583225100000|2020-03-03 08:45:00|228.98|227.78|228.48|227.28|229.04|227.84|228.46|227.26|226
1583225400000|2020-03-03 08:50:00|228.49|227.29|228.48|227.28|228.65|227.45|228.28|227.08|210
1583225700000|2020-03-03 08:55:00|228.54|227.34|227.76|226.56|228.63|227.43|227.71|226.51|210
1583226000000|2020-03-03 09:00:00|227.75|226.55|227.7|226.5|227.84|226.64|227.6|226.4|194
1583226300000|2020-03-03 09:05:00|227.67|226.47|227.7|226.5|227.91|226.71|227.44|226.24|183
1583226600000|2020-03-03 09:10:00|227.69|226.49|227.44|226.24|227.77|226.57|227.19|225.99|214
1583226900000|2020-03-03 09:15:00|227.46|226.26|228.01|226.81|228.07|226.87|227.46|226.26|225
1583227200000|2020-03-03 09:20:00|228.02|226.82|228.26|227.06|228.27|227.07|227.99|226.79|142
1583227500000|2020-03-03 09:25:00|228.25|227.05|228.54|227.34|228.61|227.41|228.25|227.05|132
1583227800000|2020-03-03 09:30:00|228.53|227.33|229|227.8|229.02|227.82|228.4|227.2|202
1583228100000|2020-03-03 09:35:00|229.01|227.81|229.03|227.83|229.07|227.87|228.75|227.55|215
1583228400000|2020-03-03 09:40:00|229.02|227.82|229.22|228.02|229.27|228.07|228.79|227.59|184
1583228700000|2020-03-03 09:45:00|229.23|228.03|229.72|228.52|229.85|228.65|229.22|228.02|255
1583229000000|2020-03-03 09:50:00|229.73|228.53|229.59|228.39|229.74|228.54|229.42|228.22|259
1583229300000|2020-03-03 09:55:00|229.6|228.4|229.75|228.55|229.83|228.63|229.53|228.33|244
1583229600000|2020-03-03 10:00:00|229.73|228.53|229.23|228.03|229.81|228.61|229.16|227.96|181
1583229900000|2020-03-03 10:05:00|229.24|228.04|229.23|228.03|229.46|228.26|229.12|227.92|220
1583230200000|2020-03-03 10:10:00|229.24|228.04|230.28|229.08|230.29|229.09|229.23|228.03|242
1583230500000|2020-03-03 10:15:00|230.29|229.09|230.83|229.63|230.83|229.63|230.2|229|353
1583230800000|2020-03-03 10:20:00|230.84|229.64|230.62|229.42|230.9|229.7|230.28|229.08|210
1583231100000|2020-03-03 10:25:00|230.63|229.43|231.11|229.91|231.18|229.98|230.39|229.19|213
1583231400000|2020-03-03 10:30:00|231.12|229.92|231.24|230.04|231.57|230.37|230.99|229.79|337
1583231700000|2020-03-03 10:35:00|231.21|230.01|231.17|229.97|231.21|230.01|230.85|229.65|182
1583232000000|2020-03-03 10:40:00|231.16|229.96|230.74|229.54|231.38|230.18|230.73|229.53|167
1583232300000|2020-03-03 10:45:00|230.75|229.55|230.77|229.57|231.16|229.96|230.75|229.55|133
1583232600000|2020-03-03 10:50:00|230.76|229.56|230.34|229.14|230.76|229.56|230.34|229.14|148
1583232900000|2020-03-03 10:55:00|230.33|229.13|230.34|229.14|230.6|229.4|230.24|229.04|141
1583233200000|2020-03-03 11:00:00|230.32|229.12|230.99|229.79|230.99|229.79|230.32|229.12|199
1583233500000|2020-03-03 11:05:00|231|229.8|231.29|230.09|231.32|230.12|230.92|229.72|138
1583233800000|2020-03-03 11:10:00|231.3|230.1|230.8|229.6|231.33|230.13|230.8|229.6|143
1583234100000|2020-03-03 11:15:00|230.78|229.58|230.94|229.74|230.95|229.75|230.35|229.15|197
1583234400000|2020-03-03 11:20:00|230.93|229.73|231.69|230.49|231.74|230.54|230.82|229.62|279
1583234700000|2020-03-03 11:25:00|231.68|230.48|232.17|230.97|232.32|231.12|231.55|230.35|253
1583235000000|2020-03-03 11:30:00|232.15|230.95|231.56|230.36|232.54|231.34|231.46|230.26|316
1583235300000|2020-03-03 11:35:00|231.58|230.38|231.7|230.5|232.02|230.82|231.58|230.38|268
1583235600000|2020-03-03 11:40:00|231.71|230.51|232.15|230.95|232.34|231.14|231.71|230.51|187
1583235900000|2020-03-03 11:45:00|232.16|230.96|231.75|230.55|232.16|230.96|231.49|230.29|275
1583236200000|2020-03-03 11:50:00|231.73|230.53|232.05|230.85|232.09|230.89|231.5|230.3|202
1583236500000|2020-03-03 11:55:00|232.04|230.84|232.14|230.94|232.15|230.95|231.82|230.62|166
1583236800000|2020-03-03 12:00:00|232.15|230.95|233.1|231.9|233.34|232.14|232.13|230.93|366
1583237100000|2020-03-03 12:05:00|233.11|231.91|232.76|231.56|233.25|232.05|232.73|231.53|232
1583237400000|2020-03-03 12:10:00|232.78|231.58|233.04|231.84|233.24|232.04|232.77|231.57|290
1583237700000|2020-03-03 12:15:00|233.05|231.85|232.7|231.5|233.41|232.21|232.53|231.33|209
1583238000000|2020-03-03 12:20:00|232.71|231.51|232.34|231.14|232.77|231.57|232.33|231.13|156
1583238300000|2020-03-03 12:25:00|232.28|231.08|232.29|231.09|232.5|231.3|232.04|230.84|215
1583238600000|2020-03-03 12:30:00|232.27|231.07|231.68|230.48|232.48|231.28|231.66|230.46|144
1583238900000|2020-03-03 12:35:00|231.67|230.47|231.25|230.05|231.69|230.49|231.25|230.05|144
1583239200000|2020-03-03 12:40:00|231.26|230.06|231.18|229.98|231.74|230.54|230.93|229.73|243
1583239500000|2020-03-03 12:45:00|231.19|229.99|230.73|229.53|231.49|230.29|230.73|229.53|202
1583239800000|2020-03-03 12:50:00|230.7|229.5|230.31|229.11|230.71|229.51|230.2|229|235
1583240100000|2020-03-03 12:55:00|230.3|229.1|229.33|228.13|230.3|229.1|228.87|227.67|468
1583240400000|2020-03-03 13:00:00|229.36|228.16|228.74|227.54|229.85|228.65|228.39|227.19|463
1583240700000|2020-03-03 13:05:00|228.75|227.55|229.21|228.01|229.23|228.03|228.64|227.44|243
1583241000000|2020-03-03 13:10:00|229.23|228.03|229.49|228.29|229.5|228.3|229.02|227.82|209
1583241300000|2020-03-03 13:15:00|229.48|228.28|229.17|227.97|229.71|228.51|229.17|227.97|175
1583241600000|2020-03-03 13:20:00|229.18|227.98|229.77|228.57|229.77|228.57|229.13|227.93|143
1583241900000|2020-03-03 13:25:00|229.78|228.58|229.21|228.01|229.96|228.76|229.21|228.01|140
1583242200000|2020-03-03 13:30:00|229.18|227.98|229.04|227.84|229.18|227.98|228.4|227.2|229
1583242500000|2020-03-03 13:35:00|229.02|227.82|228.3|227.1|229.09|227.89|228.29|227.09|188
1583242800000|2020-03-03 13:40:00|228.28|227.08|228.43|227.23|228.79|227.59|228.14|226.94|242
1583243100000|2020-03-03 13:45:00|228.42|227.22|228.14|226.94|228.55|227.35|228.13|226.93|195
1583243400000|2020-03-03 13:50:00|228.15|226.95|228.93|227.73|229.08|227.88|228.15|226.95|373
1583243700000|2020-03-03 13:55:00|228.94|227.74|229.54|228.34|229.66|228.46|228.92|227.72|199
1583244000000|2020-03-03 14:00:00|229.53|228.33|228.18|226.98|229.54|228.34|228.17|226.97|288
1583244300000|2020-03-03 14:05:00|228.2|227|228.18|226.98|228.51|227.31|227.56|226.36|392
1583244600000|2020-03-03 14:10:00|228.23|227.03|228.06|226.86|228.65|227.45|228.03|226.83|320
1583244900000|2020-03-03 14:15:00|228.05|226.85|228.37|227.17|228.48|227.28|228.05|226.85|228
1583245200000|2020-03-03 14:20:00|228.38|227.18|226.96|225.76|228.61|227.41|226.85|225.65|436
1583245500000|2020-03-03 14:25:00|226.97|225.77|227.03|225.83|227.29|226.09|226.54|225.34|430
1583245800000|2020-03-03 14:30:00|227.02|225.82|225.69|224.49|227.03|225.83|225.65|224.45|250
1583246100000|2020-03-03 14:35:00|225.68|224.48|224.9|223.7|226.22|225.02|224.7|223.5|447
1583246400000|2020-03-03 14:40:00|224.94|223.74|225.54|224.34|225.92|224.72|224.82|223.62|401
1583246700000|2020-03-03 14:45:00|225.53|224.33|225.98|224.78|225.98|224.78|225.27|224.07|217
1583247000000|2020-03-03 14:50:00|226.03|224.83|225.67|224.47|226.19|224.99|225.5|224.3|285
1583247300000|2020-03-03 14:55:00|225.68|224.48|225.69|224.49|225.69|224.49|225.15|223.95|219
1583247600000|2020-03-03 15:00:00|225.67|224.47|229.45|228.25|229.61|228.41|225.56|224.36|486
1583247900000|2020-03-03 15:05:00|229.48|228.28|228.74|227.54|230.01|228.81|227.97|226.77|646
1583248200000|2020-03-03 15:10:00|228.75|227.55|228.33|227.13|228.91|227.71|228.23|227.03|451
1583248500000|2020-03-03 15:15:00|228.32|227.12|224.28|223.08|228.32|227.12|223.91|222.71|648
1583248800000|2020-03-03 15:20:00|224.29|223.09|223.94|222.74|224.9|223.7|223.31|222.11|643
1583249100000|2020-03-03 15:25:00|223.92|222.72|224.33|223.13|224.7|223.5|223.48|222.28|482
1583249400000|2020-03-03 15:30:00|224.34|223.14|224.78|223.58|224.98|223.78|224.05|222.85|450
1583249700000|2020-03-03 15:35:00|224.74|223.54|224.57|223.37|225.14|223.94|224.32|223.12|351
1583250000000|2020-03-03 15:40:00|224.56|223.36|225.05|223.85|225.18|223.98|224.53|223.33|264
1583250300000|2020-03-03 15:45:00|225.06|223.86|225.83|224.63|225.83|224.63|225.04|223.84|258
1583250600000|2020-03-03 15:50:00|225.82|224.62|225.92|224.72|226.13|224.93|225.66|224.46|352
1583250900000|2020-03-03 15:55:00|225.95|224.75|225.4|224.2|225.95|224.75|225.02|223.82|307
1583251200000|2020-03-03 16:00:00|225.39|224.19|225.81|224.61|225.82|224.62|224.63|223.43|384
1583251500000|2020-03-03 16:05:00|225.8|224.6|225.04|223.84|226.3|225.1|225.02|223.82|374
1583251800000|2020-03-03 16:10:00|225.05|223.85|224.01|222.81|225.13|223.93|223.67|222.47|463
1583252100000|2020-03-03 16:15:00|224.02|222.82|224.87|223.67|224.87|223.67|223.87|222.67|300
1583252400000|2020-03-03 16:20:00|224.88|223.68|223.7|222.5|224.96|223.76|223.7|222.5|371
1583252700000|2020-03-03 16:25:00|223.69|222.49|223.11|221.91|223.95|222.75|222.8|221.6|417
1583253000000|2020-03-03 16:30:00|223.1|221.9|221.1|219.9|223.34|222.14|221.1|219.9|359
1583253300000|2020-03-03 16:35:00|221.08|219.88|221.93|220.73|222.05|220.85|221.03|219.83|489
1583253600000|2020-03-03 16:40:00|221.92|220.72|220.84|219.64|221.96|220.76|220.74|219.54|326
1583253900000|2020-03-03 16:45:00|220.83|219.63|221.94|220.74|222.46|221.26|220.77|219.57|330
1583254200000|2020-03-03 16:50:00|221.93|220.73|222.47|221.27|222.6|221.4|221.42|220.22|404
1583254500000|2020-03-03 16:55:00|222.53|221.33|222.59|221.39|222.76|221.56|222.19|220.99|390
1583254800000|2020-03-03 17:00:00|222.6|221.4|222.46|221.26|222.99|221.79|222.17|220.97|314
1583255100000|2020-03-03 17:05:00|222.45|221.25|222.89|221.69|223.18|221.98|222.45|221.25|259
1583255400000|2020-03-03 17:10:00|222.88|221.68|222.25|221.05|222.9|221.7|222.25|221.05|232
1583255700000|2020-03-03 17:15:00|222.26|221.06|222.72|221.52|222.84|221.64|222.24|221.04|250
1583256000000|2020-03-03 17:20:00|222.73|221.53|223.06|221.86|223.08|221.88|222.62|221.42|233
1583256300000|2020-03-03 17:25:00|223.05|221.85|223.11|221.91|223.36|222.16|222.92|221.72|202
1583256600000|2020-03-03 17:30:00|223.12|221.92|223.46|222.26|223.61|222.41|223.11|221.91|145
1583256900000|2020-03-03 17:35:00|223.45|222.25|223.45|222.25|223.53|222.33|222.97|221.77|187
1583257200000|2020-03-03 17:40:00|223.46|222.26|223.3|222.1|223.52|222.32|223.25|222.05|131
1583257500000|2020-03-03 17:45:00|223.29|222.09|223.58|222.38|223.58|222.38|222.96|221.76|191
1583257800000|2020-03-03 17:50:00|223.59|222.39|223.77|222.57|223.9|222.7|223.52|222.32|233
1583258100000|2020-03-03 17:55:00|223.78|222.58|223.52|222.32|223.81|222.61|223.39|222.19|228
1583258400000|2020-03-03 18:00:00|223.49|222.29|222.91|221.71|223.5|222.3|222.88|221.68|256
1583258700000|2020-03-03 18:05:00|222.88|221.68|223.44|222.24|223.65|222.45|222.81|221.61|299
1583259000000|2020-03-03 18:10:00|223.43|222.23|223.64|222.44|223.76|222.56|223.43|222.23|160
1583259300000|2020-03-03 18:15:00|223.62|222.42|223.8|222.6|224.12|222.92|223.57|222.37|205
1583259600000|2020-03-03 18:20:00|223.79|222.59|223.77|222.57|223.94|222.74|223.36|222.16|248
1583259900000|2020-03-03 18:25:00|223.76|222.56|223.91|222.71|223.98|222.78|223.6|222.4|180
1583260200000|2020-03-03 18:30:00|223.92|222.72|223.68|222.48|224.11|222.91|223.63|222.43|146
1583260500000|2020-03-03 18:35:00|223.64|222.44|223.57|222.37|223.91|222.71|223.36|222.16|224
1583260800000|2020-03-03 18:40:00|223.59|222.39|222.64|221.44|223.6|222.4|222.51|221.31|382
1583261100000|2020-03-03 18:45:00|222.65|221.45|222.69|221.49|222.9|221.7|222.51|221.31|223
1583261400000|2020-03-03 18:50:00|222.7|221.5|223.3|222.1|223.49|222.29|222.67|221.47|395
1583261700000|2020-03-03 18:55:00|223.31|222.11|223.71|222.51|223.78|222.58|223.09|221.89|256
1583262000000|2020-03-03 19:00:00|223.73|222.53|223.02|221.82|223.74|222.54|222.74|221.54|291
1583262300000|2020-03-03 19:05:00|223.01|221.81|223.08|221.88|223.08|221.88|222.51|221.31|215
1583262600000|2020-03-03 19:10:00|223.09|221.89|223.23|222.03|223.23|222.03|222.89|221.69|159
1583262900000|2020-03-03 19:15:00|223.24|222.04|222.57|221.37|223.33|222.13|222.46|221.26|287
1583263200000|2020-03-03 19:20:00|222.58|221.38|222.61|221.41|222.69|221.49|222.35|221.15|170
1583263500000|2020-03-03 19:25:00|222.6|221.4|222.64|221.44|222.86|221.66|222.48|221.28|166
1583263800000|2020-03-03 19:30:00|222.65|221.45|223.45|222.25|223.5|222.3|222.54|221.34|259
1583264100000|2020-03-03 19:35:00|223.46|222.26|223.6|222.4|223.64|222.44|223.35|222.15|167
1583264400000|2020-03-03 19:40:00|223.61|222.41|223.55|222.35|223.76|222.56|223.5|222.3|184
1583264700000|2020-03-03 19:45:00|223.54|222.34|224.08|222.88|224.11|222.91|223.53|222.33|149
1583265000000|2020-03-03 19:50:00|224.09|222.89|224.21|223.01|224.26|223.06|223.89|222.69|145
1583265300000|2020-03-03 19:55:00|224.26|223.06|224.19|222.99|224.42|223.22|224.01|222.81|151
1583265600000|2020-03-03 20:00:00|224.2|223|224.06|222.86|224.2|223|223.76|222.56|143
1583265900000|2020-03-03 20:05:00|224.03|222.83|224.06|222.86|224.34|223.14|223.91|222.71|150
1583266200000|2020-03-03 20:10:00|224.07|222.87|223.69|222.49|224.07|222.87|223.55|222.35|133
1583266500000|2020-03-03 20:15:00|223.7|222.5|223.45|222.25|223.7|222.5|223|221.8|298
1583266800000|2020-03-03 20:20:00|223.47|222.27|223.41|222.21|223.69|222.49|223.41|222.21|140
1583267100000|2020-03-03 20:25:00|223.4|222.2|223.45|222.25|223.63|222.43|223.39|222.19|85
1583267400000|2020-03-03 20:30:00|223.44|222.24|222.8|221.6|223.44|222.24|222.8|221.6|145
1583267700000|2020-03-03 20:35:00|222.78|221.58|222.61|221.41|222.91|221.71|222.57|221.37|139
1583268000000|2020-03-03 20:40:00|222.6|221.4|222.74|221.54|223.17|221.97|222.38|221.18|185
1583268300000|2020-03-03 20:45:00|222.73|221.53|223.05|221.85|223.17|221.97|222.38|221.18|217
1583268600000|2020-03-03 20:50:00|223.06|221.86|223.12|221.92|223.23|222.03|222.98|221.78|142
1583268900000|2020-03-03 20:55:00|223.11|221.91|222.97|221.77|223.43|222.23|222.92|221.72|202
1583269200000|2020-03-03 21:00:00|222.99|221.79|222.93|221.73|223.17|221.97|222.8|221.6|258
1583269500000|2020-03-03 21:05:00|222.92|221.72|223.46|222.26|223.46|222.26|222.75|221.55|265
1583269800000|2020-03-03 21:10:00|223.47|222.27|223.43|222.23|223.55|222.35|223.23|222.03|151
1583270100000|2020-03-03 21:15:00|223.42|222.22|223.91|222.71|224.32|223.12|223.33|222.13|198
1583270400000|2020-03-03 21:20:00|223.92|222.72|223.91|222.71|224.15|222.95|223.87|222.67|151
1583270700000|2020-03-03 21:25:00|223.92|222.72|224.3|223.1|224.44|223.24|223.91|222.71|162
1583271000000|2020-03-03 21:30:00|224.29|223.09|224.48|223.28|224.51|223.31|224.23|223.03|156
1583271300000|2020-03-03 21:35:00|224.47|223.27|224.67|223.47|224.68|223.48|224.47|223.27|115
1583271600000|2020-03-03 21:40:00|224.65|223.45|224.59|223.39|224.67|223.47|224.5|223.3|153
1583271900000|2020-03-03 21:45:00|224.6|223.4|224.53|223.33|224.64|223.44|224.47|223.27|173
1583272200000|2020-03-03 21:50:00|224.52|223.32|224.57|223.37|224.64|223.44|224.48|223.28|98
1583272500000|2020-03-03 21:55:00|224.58|223.38|224.49|223.29|224.58|223.38|224.48|223.28|149
1583272800000|2020-03-03 22:00:00|224.48|223.28|224.06|222.86|224.5|223.3|224.05|222.85|111
1583273100000|2020-03-03 22:05:00|224.05|222.85|224.29|223.09|224.29|223.09|224.01|222.81|60
1583273400000|2020-03-03 22:10:00|224.3|223.1|224.6|223.4|224.6|223.4|224.29|223.09|100
1583273700000|2020-03-03 22:15:00|224.61|223.41|224.85|223.65|224.9|223.7|224.6|223.4|138
1583274000000|2020-03-03 22:20:00|224.84|223.64|224.96|223.76|224.98|223.78|224.84|223.64|73
1583274300000|2020-03-03 22:25:00|224.97|223.77|224.81|223.61|225.06|223.86|224.81|223.61|190
1583274600000|2020-03-03 22:30:00|224.8|223.6|225.05|223.85|225.1|223.9|224.7|223.5|185
1583274900000|2020-03-03 22:35:00|225.04|223.84|225.2|224|225.2|224|225.02|223.82|62
1583275200000|2020-03-03 22:40:00|225.19|223.99|225.29|224.09|225.35|224.15|225.13|223.93|184
1583275500000|2020-03-03 22:45:00|225.3|224.1|225.19|223.99|225.39|224.19|225.17|223.97|122
1583275800000|2020-03-03 22:50:00|225.2|224|224.86|223.66|225.2|224|224.85|223.65|227
1583276100000|2020-03-03 22:55:00|224.85|223.65|224.96|223.76|224.96|223.76|224.72|223.52|290
1583276400000|2020-03-03 23:00:00|224.95|223.75|224.91|223.71|225.01|223.81|224.83|223.63|136
1583276700000|2020-03-03 23:05:00|224.92|223.72|225.16|223.96|225.16|223.96|224.92|223.72|94
1583277000000|2020-03-03 23:10:00|225.17|223.97|225.35|224.15|225.43|224.23|225.17|223.97|77
1583277300000|2020-03-03 23:15:00|225.34|224.14|225.33|224.13|225.36|224.16|225.18|223.98|100
1583277600000|2020-03-03 23:20:00|225.32|224.12|224.92|223.72|225.33|224.13|224.88|223.68|95
1583277900000|2020-03-03 23:25:00|224.93|223.73|225.28|224.08|225.32|224.12|224.89|223.69|86
1583278200000|2020-03-03 23:30:00|225.29|224.09|225.84|224.64|225.92|224.72|225|223.8|185
1583278500000|2020-03-03 23:35:00|225.85|224.65|225.31|224.11|225.88|224.68|225.29|224.09|217
1583278800000|2020-03-03 23:40:00|225.32|224.12|224.59|223.39|225.32|224.12|224.59|223.39|119
1583279100000|2020-03-03 23:45:00|224.6|223.4|225.36|224.16|225.36|224.16|224.42|223.22|134
1583279400000|2020-03-03 23:50:00|225.35|224.15|224.23|223.03|225.39|224.19|224.23|223.03|198
1583279700000|2020-03-03 23:55:00|224.24|223.04|224.37|223.17|224.41|223.21|224|222.8|215
1583280000000|2020-03-04 00:00:00|224.38|223.18|224.13|222.93|224.52|223.32|224.03|222.83|239
1583280300000|2020-03-04 00:05:00|224.14|222.94|223.37|222.17|224.14|222.94|223.22|222.02|279
1583280600000|2020-03-04 00:10:00|223.29|222.09|223.63|222.43|223.72|222.52|223.11|221.91|276
1583280900000|2020-03-04 00:15:00|223.62|222.42|224.39|223.19|224.39|223.19|223.62|222.42|153
1583281200000|2020-03-04 00:20:00|224.41|223.21|223.97|222.77|224.58|223.38|223.85|222.65|192
1583281500000|2020-03-04 00:25:00|223.98|222.78|223.48|222.28|223.98|222.78|223.36|222.16|189
1583281800000|2020-03-04 00:30:00|223.46|222.26|223.66|222.46|223.66|222.46|223.15|221.95|244
1583282100000|2020-03-04 00:35:00|223.67|222.47|223.65|222.45|223.9|222.7|223.63|222.43|140
1583282400000|2020-03-04 00:40:00|223.63|222.43|224.66|223.46|224.83|223.63|223.51|222.31|331
1583282700000|2020-03-04 00:45:00|224.62|223.42|224.59|223.39|224.85|223.65|224.46|223.26|259
1583283000000|2020-03-04 00:50:00|224.61|223.41|225.5|224.3|225.62|224.42|224.59|223.39|351
1583283300000|2020-03-04 00:55:00|225.51|224.31|225.67|224.47|225.73|224.53|225.04|223.84|396
1583283600000|2020-03-04 01:00:00|225.65|224.45|226.41|225.21|226.46|225.26|225.53|224.33|313
1583283900000|2020-03-04 01:05:00|226.42|225.22|227.39|226.19|227.64|226.44|226.19|224.99|317
1583284200000|2020-03-04 01:10:00|227.38|226.18|227.61|226.41|228.2|227|227.17|225.97|419
1583284500000|2020-03-04 01:15:00|227.62|226.42|228.08|226.88|228.12|226.92|227.21|226.01|306
1583284800000|2020-03-04 01:20:00|228.09|226.89|227.65|226.45|228.22|227.02|227.52|226.32|267
1583285100000|2020-03-04 01:25:00|227.67|226.47|226.96|225.76|227.91|226.71|226.74|225.54|326
1583285400000|2020-03-04 01:30:00|226.98|225.78|227.18|225.98|227.63|226.43|226.97|225.77|273
1583285700000|2020-03-04 01:35:00|227.19|225.99|227.31|226.11|227.51|226.31|227.04|225.84|209
1583286000000|2020-03-04 01:40:00|227.32|226.12|228.71|227.51|228.74|227.54|227.13|225.93|319
1583286300000|2020-03-04 01:45:00|228.72|227.52|227.88|226.68|228.78|227.58|227.82|226.62|328
1583286600000|2020-03-04 01:50:00|227.86|226.66|227.8|226.6|228.26|227.06|227.62|226.42|277
1583286900000|2020-03-04 01:55:00|227.79|226.59|228.05|226.85|228.24|227.04|227.73|226.53|205
1583287200000|2020-03-04 02:00:00|228.06|226.86|229.15|227.95|229.32|228.12|228.06|226.86|372
1583287500000|2020-03-04 02:05:00|229.14|227.94|228.96|227.76|229.37|228.17|228.79|227.59|361
1583287800000|2020-03-04 02:10:00|228.97|227.77|228.97|227.77|229.15|227.95|228.54|227.34|411
1583288100000|2020-03-04 02:15:00|228.98|227.78|229.01|227.81|229.29|228.09|228.75|227.55|353
1583288400000|2020-03-04 02:20:00|229|227.8|228.96|227.76|229.29|228.09|228.68|227.48|317
1583288700000|2020-03-04 02:25:00|228.98|227.78|228.79|227.59|229.05|227.85|228.65|227.45|372
1583289000000|2020-03-04 02:30:00|228.8|227.6|228.61|227.41|228.81|227.61|228.02|226.82|322
1583289300000|2020-03-04 02:35:00|228.59|227.39|228|226.8|228.75|227.55|228|226.8|277
1583289600000|2020-03-04 02:40:00|228.01|226.81|228.3|227.1|228.35|227.15|227.95|226.75|186
1583289900000|2020-03-04 02:45:00|228.28|227.08|227.84|226.64|228.39|227.19|227.74|226.54|141
1583290200000|2020-03-04 02:50:00|227.83|226.63|227.85|226.65|228.08|226.88|227.83|226.63|269
1583290500000|2020-03-04 02:55:00|227.86|226.66|227.79|226.59|228.02|226.82|227.7|226.5|254
1583290800000|2020-03-04 03:00:00|227.81|226.61|228.07|226.87|228.52|227.32|227.81|226.61|185
1583291100000|2020-03-04 03:05:00|228.06|226.86|227.39|226.19|228.33|227.13|227.38|226.18|331
1583291400000|2020-03-04 03:10:00|227.4|226.2|227.36|226.16|227.56|226.36|227.23|226.03|210
1583291700000|2020-03-04 03:15:00|227.35|226.15|227.38|226.18|227.63|226.43|227.02|225.82|341
1583292000000|2020-03-04 03:20:00|227.39|226.19|227.33|226.13|227.43|226.23|227.15|225.95|187
1583292300000|2020-03-04 03:25:00|227.36|226.16|227|225.8|227.4|226.2|226.99|225.79|233
1583292600000|2020-03-04 03:30:00|226.99|225.79|227.71|226.51|227.93|226.73|226.99|225.79|216
1583292900000|2020-03-04 03:35:00|227.72|226.52|227.92|226.72|227.95|226.75|227.56|226.36|188
1583293200000|2020-03-04 03:40:00|227.93|226.73|227.95|226.75|228|226.8|227.73|226.53|193
1583293500000|2020-03-04 03:45:00|227.96|226.76|227.19|225.99|227.98|226.78|227.16|225.96|232
1583293800000|2020-03-04 03:50:00|227.21|226.01|227.1|225.9|227.22|226.02|227.1|225.9|152
1583294100000|2020-03-04 03:55:00|227.09|225.89|226.7|225.5|227.14|225.94|226.54|225.34|310
1583294400000|2020-03-04 04:00:00|226.69|225.49|226.83|225.63|227.39|226.19|226.68|225.48|351
1583294700000|2020-03-04 04:05:00|226.85|225.65|227.29|226.09|227.41|226.21|226.76|225.56|293
1583295000000|2020-03-04 04:10:00|227.27|226.07|226.83|225.63|227.27|226.07|226.82|225.62|154
1583295300000|2020-03-04 04:15:00|226.82|225.62|227.24|226.04|227.24|226.04|226.64|225.44|158
1583295600000|2020-03-04 04:20:00|227.23|226.03|227.48|226.28|227.56|226.36|227.19|225.99|184
1583295900000|2020-03-04 04:25:00|227.47|226.27|227.79|226.59|227.84|226.64|227.39|226.19|222
1583296200000|2020-03-04 04:30:00|227.8|226.6|228|226.8|228.06|226.86|227.77|226.57|239
1583296500000|2020-03-04 04:35:00|228.01|226.81|227.89|226.69|228.26|227.06|227.87|226.67|159
1583296800000|2020-03-04 04:40:00|227.88|226.68|228.5|227.3|228.58|227.38|227.81|226.61|256
1583297100000|2020-03-04 04:45:00|228.49|227.29|228.22|227.02|228.77|227.57|228.22|227.02|252
1583297400000|2020-03-04 04:50:00|228.21|227.01|228.23|227.03|228.32|227.12|227.75|226.55|217
1583297700000|2020-03-04 04:55:00|228.24|227.04|228.2|227|228.43|227.23|228.07|226.87|169
1583298000000|2020-03-04 05:00:00|228.21|227.01|227.6|226.4|228.21|227.01|227.54|226.34|295
1583298300000|2020-03-04 05:05:00|227.59|226.39|227.3|226.1|227.62|226.42|227.18|225.98|194
1583298600000|2020-03-04 05:10:00|227.28|226.08|227.33|226.13|227.34|226.14|227.1|225.9|141
1583298900000|2020-03-04 05:15:00|227.36|226.16|227.84|226.64|227.98|226.78|227.34|226.14|195
1583299200000|2020-03-04 05:20:00|227.85|226.65|227.85|226.65|227.92|226.72|227.76|226.56|183
1583299500000|2020-03-04 05:25:00|227.83|226.63|227.74|226.54|227.97|226.77|227.73|226.53|108
1583299800000|2020-03-04 05:30:00|227.76|226.56|227.58|226.38|227.76|226.56|227.58|226.38|91
1583300100000|2020-03-04 05:35:00|227.59|226.39|227.39|226.19|228.01|226.81|227.39|226.19|283
1583300400000|2020-03-04 05:40:00|227.38|226.18|226.98|225.78|227.39|226.19|226.98|225.78|191
1583300700000|2020-03-04 05:45:00|226.99|225.79|226.72|225.52|227.4|226.2|226.71|225.51|191
1583301000000|2020-03-04 05:50:00|226.73|225.53|226.32|225.12|227.01|225.81|226.26|225.06|248
1583301300000|2020-03-04 05:55:00|226.33|225.13|227.13|225.93|227.32|226.12|226.32|225.12|250
1583301600000|2020-03-04 06:00:00|227.14|225.94|226.77|225.57|227.34|226.14|226.72|225.52|269
1583301900000|2020-03-04 06:05:00|226.78|225.58|225.81|224.61|226.84|225.64|225.8|224.6|216
1583302200000|2020-03-04 06:10:00|225.82|224.62|225.98|224.78|226.04|224.84|225.46|224.26|399
1583302500000|2020-03-04 06:15:00|226|224.8|225.48|224.28|226.25|225.05|225.46|224.26|258
1583302800000|2020-03-04 06:20:00|225.47|224.27|225.45|224.25|225.47|224.27|224.89|223.69|233
1583303100000|2020-03-04 06:25:00|225.46|224.26|225.39|224.19|225.57|224.37|225.22|224.02|151
1583303400000|2020-03-04 06:30:00|225.38|224.18|225.84|224.64|226.11|224.91|225.37|224.17|217
1583303700000|2020-03-04 06:35:00|225.85|224.65|225.37|224.17|225.87|224.67|225.37|224.17|223
1583304000000|2020-03-04 06:40:00|225.38|224.18|225.73|224.53|225.77|224.57|225.36|224.16|153
1583304300000|2020-03-04 06:45:00|225.74|224.54|226.05|224.85|226.26|225.06|225.73|224.53|191
1583304600000|2020-03-04 06:50:00|226.04|224.84|225.68|224.48|226.06|224.86|225.64|224.44|194
1583304900000|2020-03-04 06:55:00|225.67|224.47|225.73|224.53|225.9|224.7|225.66|224.46|139
1583305200000|2020-03-04 07:00:00|225.72|224.52|225.62|224.42|225.78|224.58|225.51|224.31|108
1583305500000|2020-03-04 07:05:00|225.61|224.41|225.93|224.73|226.09|224.89|225.61|224.41|162
1583305800000|2020-03-04 07:10:00|225.92|224.72|226.87|225.67|226.96|225.76|225.92|224.72|190
1583306100000|2020-03-04 07:15:00|226.88|225.68|226.65|225.45|226.92|225.72|226.64|225.44|145
1583306400000|2020-03-04 07:20:00|226.66|225.46|226.94|225.74|226.99|225.79|226.62|225.42|127
1583306700000|2020-03-04 07:25:00|226.93|225.73|227.31|226.11|227.36|226.16|226.92|225.72|177
1583307000000|2020-03-04 07:30:00|227.3|226.1|227.09|225.89|227.33|226.13|227.09|225.89|59
1583307300000|2020-03-04 07:35:00|227.1|225.9|227.48|226.28|227.54|226.34|227.09|225.89|179
1583307600000|2020-03-04 07:40:00|227.47|226.27|227.32|226.12|227.54|226.34|227.31|226.11|139
1583307900000|2020-03-04 07:45:00|227.3|226.1|226.99|225.79|227.33|226.13|226.9|225.7|102
1583308200000|2020-03-04 07:50:00|227|225.8|227.44|226.24|227.6|226.4|226.99|225.79|131
1583308500000|2020-03-04 07:55:00|227.45|226.25|227.3|226.1|227.68|226.48|227.22|226.02|136
1583308800000|2020-03-04 08:00:00|227.29|226.09|227.66|226.46|227.85|226.65|227.29|226.09|205
1583309100000|2020-03-04 08:05:00|227.65|226.45|226.96|225.76|227.66|226.46|226.95|225.75|117
1583309400000|2020-03-04 08:10:00|226.91|225.71|226.91|225.71|227.17|225.97|226.85|225.65|92
1583309700000|2020-03-04 08:15:00|226.9|225.7|226.52|225.32|226.9|225.7|226.52|225.32|142
1583310000000|2020-03-04 08:20:00|226.51|225.31|226.51|225.31|226.65|225.45|226.35|225.15|144
1583310300000|2020-03-04 08:25:00|226.5|225.3|226.66|225.46|226.73|225.53|226.47|225.27|124
1583310600000|2020-03-04 08:30:00|226.67|225.47|226.6|225.4|226.73|225.53|226.46|225.26|159
1583310900000|2020-03-04 08:35:00|226.59|225.39|226.12|224.92|226.6|225.4|226.06|224.86|150
1583311200000|2020-03-04 08:40:00|226.11|224.91|227.03|225.83|227.03|225.83|226.1|224.9|149
1583311500000|2020-03-04 08:45:00|227.02|225.82|227.16|225.96|227.23|226.03|226.93|225.73|130
1583311800000|2020-03-04 08:50:00|227.17|225.97|227.42|226.22|227.48|226.28|227.17|225.97|124
1583312100000|2020-03-04 08:55:00|227.41|226.21|227.36|226.16|227.73|226.53|227.36|226.16|311
1583312400000|2020-03-04 09:00:00|227.35|226.15|226.5|225.3|227.35|226.15|226.4|225.2|211
1583312700000|2020-03-04 09:05:00|226.49|225.29|226.45|225.25|226.55|225.35|226.42|225.22|129
1583313000000|2020-03-04 09:10:00|226.44|225.24|226.53|225.33|226.58|225.38|226.44|225.24|48
1583313300000|2020-03-04 09:15:00|226.52|225.32|226.49|225.29|226.53|225.33|226.34|225.14|67
1583313600000|2020-03-04 09:20:00|226.48|225.28|226.06|224.86|226.59|225.39|226.05|224.85|104
1583313900000|2020-03-04 09:25:00|226.07|224.87|225.61|224.41|226.11|224.91|225.61|224.41|128
1583314200000|2020-03-04 09:30:00|225.6|224.4|225.49|224.29|225.88|224.68|225.3|224.1|214
1583314500000|2020-03-04 09:35:00|225.5|224.3|224.95|223.75|225.5|224.3|224.58|223.38|271
1583314800000|2020-03-04 09:40:00|224.92|223.72|224.91|223.71|225.3|224.1|224.68|223.48|191
1583315100000|2020-03-04 09:45:00|224.92|223.72|224.49|223.29|224.92|223.72|224.39|223.19|206
1583315400000|2020-03-04 09:50:00|224.47|223.27|224.21|223.01|224.56|223.36|224.12|222.92|267
1583315700000|2020-03-04 09:55:00|224.22|223.02|224.4|223.2|224.72|223.52|224.22|223.02|138
1583316000000|2020-03-04 10:00:00|224.39|223.19|224.33|223.13|224.51|223.31|224.2|223|149
1583316300000|2020-03-04 10:05:00|224.34|223.14|224.72|223.52|224.73|223.53|224.32|223.12|85
1583316600000|2020-03-04 10:10:00|224.71|223.51|224.96|223.76|224.96|223.76|224.71|223.51|38
1583316900000|2020-03-04 10:15:00|224.95|223.75|224.6|223.4|224.97|223.77|224.6|223.4|85
1583317200000|2020-03-04 10:20:00|224.62|223.42|225.14|223.94|225.15|223.95|224.49|223.29|166
1583317500000|2020-03-04 10:25:00|225.16|223.96|225.1|223.9|225.19|223.99|224.89|223.69|184
1583317800000|2020-03-04 10:30:00|225.12|223.92|225.18|223.98|225.28|224.08|224.91|223.71|128
1583318100000|2020-03-04 10:35:00|225.16|223.96|224.67|223.47|225.16|223.96|224.61|223.41|106
1583318400000|2020-03-04 10:40:00|224.68|223.48|224.18|222.98|224.68|223.48|224.11|222.91|110
1583318700000|2020-03-04 10:45:00|224.17|222.97|224.34|223.14|224.36|223.16|224.12|222.92|136
1583319000000|2020-03-04 10:50:00|224.36|223.16|223.96|222.76|224.44|223.24|223.84|222.64|125
1583319300000|2020-03-04 10:55:00|223.95|222.75|223.76|222.56|223.97|222.77|223.65|222.45|138
1583319600000|2020-03-04 11:00:00|223.75|222.55|224.36|223.16|224.36|223.16|223.69|222.49|122
1583319900000|2020-03-04 11:05:00|224.35|223.15|224.05|222.85|224.55|223.35|224.05|222.85|105
1583320200000|2020-03-04 11:10:00|224.06|222.86|223.17|221.97|224.08|222.88|223.05|221.85|170
1583320500000|2020-03-04 11:15:00|223.18|221.98|223.52|222.32|223.56|222.36|223.15|221.95|136
1583320800000|2020-03-04 11:20:00|223.54|222.34|223.68|222.48|223.68|222.48|223.3|222.1|204
1583321100000|2020-03-04 11:25:00|223.7|222.5|224.11|222.91|224.31|223.11|223.63|222.43|145
1583321400000|2020-03-04 11:30:00|224.23|223.03|222.66|221.46|224.23|223.03|222.45|221.25|516
1583321700000|2020-03-04 11:35:00|222.65|221.45|222.81|221.61|222.88|221.68|222.34|221.14|350
1583322000000|2020-03-04 11:40:00|222.82|221.62|223.71|222.51|223.71|222.51|222.76|221.56|269
1583322300000|2020-03-04 11:45:00|223.72|222.52|223.65|222.45|223.76|222.56|223.54|222.34|177
1583322600000|2020-03-04 11:50:00|223.66|222.46|224.01|222.81|224.47|223.27|223.66|222.46|271
1583322900000|2020-03-04 11:55:00|224.02|222.82|223.94|222.74|224.36|223.16|223.88|222.68|202
1583323200000|2020-03-04 12:00:00|223.97|222.77|223.42|222.22|223.97|222.77|223.28|222.08|254
1583323500000|2020-03-04 12:05:00|223.41|222.21|223.57|222.37|224.02|222.82|223.4|222.2|227
1583323800000|2020-03-04 12:10:00|223.55|222.35|224.1|222.9|224.13|222.93|223.45|222.25|204
1583324100000|2020-03-04 12:15:00|224.07|222.87|224.35|223.15|224.4|223.2|223.66|222.46|372
1583324400000|2020-03-04 12:20:00|224.34|223.14|224.49|223.29|224.7|223.5|224.33|223.13|215
1583324700000|2020-03-04 12:25:00|224.54|223.34|224.38|223.18|224.72|223.52|224.38|223.18|195
1583325000000|2020-03-04 12:30:00|224.37|223.17|224.3|223.1|224.48|223.28|224.19|222.99|230
1583325300000|2020-03-04 12:35:00|224.31|223.11|224.15|222.95|224.41|223.21|223.83|222.63|263
1583325600000|2020-03-04 12:40:00|224.14|222.94|224.12|222.92|224.37|223.17|223.95|222.75|188
1583325900000|2020-03-04 12:45:00|224.1|222.9|223.7|222.5|224.1|222.9|223.46|222.26|162
1583326200000|2020-03-04 12:50:00|223.69|222.49|223.6|222.4|223.83|222.63|223.48|222.28|155
1583326500000|2020-03-04 12:55:00|223.59|222.39|223.49|222.29|223.66|222.46|223.12|221.92|201
1583326800000|2020-03-04 13:00:00|223.5|222.3|223.65|222.45|223.99|222.79|223.47|222.27|145
1583327100000|2020-03-04 13:05:00|223.67|222.47|224.07|222.87|224.51|223.31|223.66|222.46|199
1583327400000|2020-03-04 13:10:00|224.06|222.86|224.54|223.34|224.69|223.49|223.98|222.78|264
1583327700000|2020-03-04 13:15:00|224.52|223.32|224.14|222.94|224.54|223.34|223.92|222.72|148
1583328000000|2020-03-04 13:20:00|224.13|222.93|224.17|222.97|224.3|223.1|224.03|222.83|102
1583328300000|2020-03-04 13:25:00|224.18|222.98|224|222.8|224.36|223.16|223.81|222.61|118
1583328600000|2020-03-04 13:30:00|223.98|222.78|223.91|222.71|223.99|222.79|223.78|222.58|113
1583328900000|2020-03-04 13:35:00|223.92|222.72|224.32|223.12|224.32|223.12|223.78|222.58|88
1583329200000|2020-03-04 13:40:00|224.31|223.11|224.29|223.09|224.31|223.11|223.93|222.73|218
1583329500000|2020-03-04 13:45:00|224.3|223.1|224.6|223.4|224.88|223.68|224.29|223.09|175
1583329800000|2020-03-04 13:50:00|224.59|223.39|224.89|223.69|225.02|223.82|224.59|223.39|223
1583330100000|2020-03-04 13:55:00|224.88|223.68|225.17|223.97|225.2|224|224.75|223.55|148
1583330400000|2020-03-04 14:00:00|225.16|223.96|225.06|223.86|225.25|224.05|224.93|223.73|163
1583330700000|2020-03-04 14:05:00|225.04|223.84|225.04|223.84|225.09|223.89|224.81|223.61|113
1583331000000|2020-03-04 14:10:00|225.07|223.87|225.8|224.6|225.88|224.68|225.07|223.87|185
1583331300000|2020-03-04 14:15:00|225.81|224.61|225.79|224.59|225.88|224.68|225.62|224.42|150
1583331600000|2020-03-04 14:20:00|225.81|224.61|225.72|224.52|226.1|224.9|225.71|224.51|196
1583331900000|2020-03-04 14:25:00|225.78|224.58|225.8|224.6|226.17|224.97|225.72|224.52|267
1583332200000|2020-03-04 14:30:00|225.81|224.61|225.88|224.68|226.04|224.84|225.67|224.47|212
1583332500000|2020-03-04 14:35:00|225.87|224.67|224.51|223.31|225.9|224.7|224.47|223.27|293
1583332800000|2020-03-04 14:40:00|224.52|223.32|224.57|223.37|224.78|223.58|224.1|222.9|280
1583333100000|2020-03-04 14:45:00|224.56|223.36|224.35|223.15|224.56|223.36|223.97|222.77|199
1583333400000|2020-03-04 14:50:00|224.34|223.14|223.42|222.22|224.41|223.21|223.13|221.93|296
1583333700000|2020-03-04 14:55:00|223.44|222.24|223.79|222.59|223.9|222.7|223.34|222.14|165
1583334000000|2020-03-04 15:00:00|223.8|222.6|222.76|221.56|223.85|222.65|222.38|221.18|334
1583334300000|2020-03-04 15:05:00|222.75|221.55|222.12|220.92|222.77|221.57|221.61|220.41|416
1583334600000|2020-03-04 15:10:00|222.1|220.9|222.6|221.4|222.84|221.64|222.06|220.86|287
1583334900000|2020-03-04 15:15:00|222.61|221.41|224.13|222.93|224.31|223.11|222.5|221.3|392
1583335200000|2020-03-04 15:20:00|224.11|222.91|223.96|222.76|224.11|222.91|223.56|222.36|225
1583335500000|2020-03-04 15:25:00|223.97|222.77|224.29|223.09|224.98|223.78|223.9|222.7|295
1583335800000|2020-03-04 15:30:00|224.28|223.08|224.21|223.01|224.43|223.23|223.7|222.5|232
1583336100000|2020-03-04 15:35:00|224.2|223|223.79|222.59|224.2|223|223.63|222.43|145
1583336400000|2020-03-04 15:40:00|223.8|222.6|223.22|222.02|223.81|222.61|222.8|221.6|235
1583336700000|2020-03-04 15:45:00|223.23|222.03|223.33|222.13|223.38|222.18|222.87|221.67|210
1583337000000|2020-03-04 15:50:00|223.34|222.14|223.15|221.95|223.7|222.5|223|221.8|183
1583337300000|2020-03-04 15:55:00|223.16|221.96|222.52|221.32|223.21|222.01|222.28|221.08|235
1583337600000|2020-03-04 16:00:00|222.51|221.31|222.87|221.67|223.55|222.35|221.85|220.65|389
1583337900000|2020-03-04 16:05:00|222.85|221.65|221.51|220.31|222.86|221.66|221.12|219.92|453
1583338200000|2020-03-04 16:10:00|221.52|220.32|221.97|220.77|222.24|221.04|221.52|220.32|330
1583338500000|2020-03-04 16:15:00|221.96|220.76|222.49|221.29|222.49|221.29|221.75|220.55|270
1583338800000|2020-03-04 16:20:00|222.5|221.3|222.97|221.77|223.02|221.82|222.37|221.17|282
1583339100000|2020-03-04 16:25:00|223|221.8|222.97|221.77|223.33|222.13|222.7|221.5|173
1583339400000|2020-03-04 16:30:00|222.95|221.75|222.36|221.16|223|221.8|222.36|221.16|265
1583339700000|2020-03-04 16:35:00|222.37|221.17|222.69|221.49|222.76|221.56|222.33|221.13|129
1583340000000|2020-03-04 16:40:00|222.7|221.5|222.5|221.3|222.96|221.76|222.31|221.11|235
1583340300000|2020-03-04 16:45:00|222.49|221.29|223.24|222.04|223.33|222.13|222.46|221.26|186
1583340600000|2020-03-04 16:50:00|223.2|222|223.51|222.31|223.56|222.36|223.08|221.88|251
1583340900000|2020-03-04 16:55:00|223.5|222.3|223.5|222.3|223.81|222.61|223.35|222.15|152
1583341200000|2020-03-04 17:00:00|223.49|222.29|223.87|222.67|224.36|223.16|223.29|222.09|210
1583341500000|2020-03-04 17:05:00|223.84|222.64|223.64|222.44|224.04|222.84|223.52|222.32|219
1583341800000|2020-03-04 17:10:00|223.65|222.45|223.55|222.35|223.91|222.71|223.53|222.33|174
1583342100000|2020-03-04 17:15:00|223.54|222.34|223.16|221.96|223.56|222.36|223.04|221.84|152
1583342400000|2020-03-04 17:20:00|223.15|221.95|223.37|222.17|223.53|222.33|222.74|221.54|194
1583342700000|2020-03-04 17:25:00|223.38|222.18|223.79|222.59|223.8|222.6|222.83|221.63|233
1583343000000|2020-03-04 17:30:00|223.78|222.58|223.7|222.5|223.9|222.7|223.67|222.47|150
1583343300000|2020-03-04 17:35:00|223.71|222.51|223.39|222.19|223.71|222.51|223.35|222.15|189
1583343600000|2020-03-04 17:40:00|223.4|222.2|223.46|222.26|223.47|222.27|223.26|222.06|115
1583343900000|2020-03-04 17:45:00|223.47|222.27|223.6|222.4|223.62|222.42|223.43|222.23|83
1583344200000|2020-03-04 17:50:00|223.59|222.39|223.89|222.69|224.01|222.81|223.57|222.37|120
1583344500000|2020-03-04 17:55:00|223.9|222.7|223.84|222.64|223.94|222.74|223.8|222.6|90
1583344800000|2020-03-04 18:00:00|223.83|222.63|223.78|222.58|223.86|222.66|223.67|222.47|115
1583345100000|2020-03-04 18:05:00|223.77|222.57|223.36|222.16|223.77|222.57|223.27|222.07|100
1583345400000|2020-03-04 18:10:00|223.38|222.18|223.51|222.31|223.65|222.45|223.38|222.18|96
1583345700000|2020-03-04 18:15:00|223.5|222.3|222.68|221.48|223.5|222.3|222.68|221.48|181
1583346000000|2020-03-04 18:20:00|222.67|221.47|222.3|221.1|222.68|221.48|222.08|220.88|229
1583346300000|2020-03-04 18:25:00|222.31|221.11|222.05|220.85|222.62|221.42|222.05|220.85|243
1583346600000|2020-03-04 18:30:00|222.07|220.87|222.14|220.94|222.35|221.15|222.07|220.87|129
1583346900000|2020-03-04 18:35:00|222.13|220.93|222.3|221.1|222.35|221.15|222.13|220.93|82
1583347200000|2020-03-04 18:40:00|222.31|221.11|222.66|221.46|222.95|221.75|222.31|221.11|100
1583347500000|2020-03-04 18:45:00|222.67|221.47|222.45|221.25|222.7|221.5|222.44|221.24|68
1583347800000|2020-03-04 18:50:00|222.43|221.23|223.01|221.81|223.01|221.81|222.22|221.02|129
1583348100000|2020-03-04 18:55:00|223.02|221.82|223.04|221.84|223.21|222.01|223.02|221.82|58
1583348400000|2020-03-04 19:00:00|223.02|221.82|222.84|221.64|223.05|221.85|222.56|221.36|177
1583348700000|2020-03-04 19:05:00|222.86|221.66|223.1|221.9|223.12|221.92|222.84|221.64|84
1583349000000|2020-03-04 19:10:00|223.07|221.87|223.38|222.18|223.6|222.4|223.07|221.87|178
1583349300000|2020-03-04 19:15:00|223.37|222.17|223.59|222.39|223.6|222.4|223.13|221.93|183
1583349600000|2020-03-04 19:20:00|223.58|222.38|223.24|222.04|223.7|222.5|223.23|222.03|192
1583349900000|2020-03-04 19:25:00|223.21|222.01|223.08|221.88|223.21|222.01|222.88|221.68|126
1583350200000|2020-03-04 19:30:00|223.07|221.87|223.1|221.9|223.16|221.96|223.05|221.85|79
1583350500000|2020-03-04 19:35:00|223.08|221.88|222.86|221.66|223.08|221.88|222.84|221.64|54
1583350800000|2020-03-04 19:40:00|222.88|221.68|222.62|221.42|222.88|221.68|222.62|221.42|82
1583351100000|2020-03-04 19:45:00|222.63|221.43|223.13|221.93|223.15|221.95|222.63|221.43|114
1583351400000|2020-03-04 19:50:00|223.15|221.95|223|221.8|223.34|222.14|223|221.8|147
1583351700000|2020-03-04 19:55:00|223.01|221.81|223.17|221.97|223.17|221.97|222.94|221.74|103
1583352000000|2020-03-04 20:00:00|223.14|221.94|222.21|221.01|223.16|221.96|222.16|220.96|145
1583352300000|2020-03-04 20:05:00|222.22|221.02|222.61|221.41|222.63|221.43|222.21|221.01|73
1583352600000|2020-03-04 20:10:00|222.6|221.4|222.42|221.22|222.62|221.42|222.39|221.19|68
1583352900000|2020-03-04 20:15:00|222.43|221.23|222.64|221.44|222.64|221.44|222.42|221.22|81
1583353200000|2020-03-04 20:20:00|222.66|221.46|222.91|221.71|222.94|221.74|222.63|221.43|83
1583353500000|2020-03-04 20:25:00|222.9|221.7|222.71|221.51|222.91|221.71|222.68|221.48|57
1583353800000|2020-03-04 20:30:00|222.72|221.52|222.61|221.41|222.72|221.52|222.55|221.35|67
1583354100000|2020-03-04 20:35:00|222.62|221.42|222.44|221.24|222.64|221.44|222.43|221.23|110
1583354400000|2020-03-04 20:40:00|222.43|221.23|221.91|220.71|222.45|221.25|221.85|220.65|217
1583354700000|2020-03-04 20:45:00|221.89|220.69|221.81|220.61|222.37|221.17|221.65|220.45|281
1583355000000|2020-03-04 20:50:00|221.8|220.6|222.17|220.97|222.26|221.06|221.8|220.6|118
1583355300000|2020-03-04 20:55:00|222.16|220.96|222.23|221.03|222.25|221.05|221.9|220.7|115
1583355600000|2020-03-04 21:00:00|222.22|221.02|222.19|220.99|222.22|221.02|221.76|220.56|155
1583355900000|2020-03-04 21:05:00|222.2|221|222.23|221.03|222.35|221.15|222.07|220.87|116
1583356200000|2020-03-04 21:10:00|222.25|221.05|222.69|221.49|222.89|221.69|222.25|221.05|115
1583356500000|2020-03-04 21:15:00|222.7|221.5|223.12|221.92|223.28|222.08|222.7|221.5|190
1583356800000|2020-03-04 21:20:00|223.08|221.88|223|221.8|223.4|222.2|222.96|221.76|271
1583357100000|2020-03-04 21:25:00|222.99|221.79|223.54|222.34|223.62|222.42|222.99|221.79|126
1583357400000|2020-03-04 21:30:00|223.55|222.35|223.48|222.28|223.59|222.39|223.29|222.09|109
1583357700000|2020-03-04 21:35:00|223.47|222.27|223.17|221.97|223.59|222.39|223.16|221.96|106
1583358000000|2020-03-04 21:40:00|223.16|221.96|223.29|222.09|223.37|222.17|222.96|221.76|128
1583358300000|2020-03-04 21:45:00|223.28|222.08|223.2|222|223.44|222.24|223.2|222|93
1583358600000|2020-03-04 21:50:00|223.19|221.99|223.57|222.37|223.57|222.37|223.1|221.9|122
1583358900000|2020-03-04 21:55:00|223.55|222.35|223.51|222.31|223.61|222.41|223.45|222.25|140
1583359200000|2020-03-04 22:00:00|223.52|222.32|223.54|222.34|223.57|222.37|223.48|222.28|106
1583359500000|2020-03-04 22:05:00|223.55|222.35|223.91|222.71|223.93|222.73|223.55|222.35|123
1583359800000|2020-03-04 22:10:00|223.92|222.72|223.86|222.66|223.94|222.74|223.86|222.66|83
1583360100000|2020-03-04 22:15:00|223.85|222.65|224|222.8|224.01|222.81|223.81|222.61|34
1583360400000|2020-03-04 22:20:00|224.01|222.81|224.2|223|224.23|223.03|224.01|222.81|98
1583360700000|2020-03-04 22:25:00|224.19|222.99|224.32|223.12|224.35|223.15|224.19|222.99|76
1583361000000|2020-03-04 22:30:00|224.33|223.13|224.37|223.17|224.44|223.24|224.32|223.12|43
1583361300000|2020-03-04 22:35:00|224.36|223.16|223.84|222.64|224.36|223.16|223.84|222.64|92
1583361600000|2020-03-04 22:40:00|223.82|222.62|223.7|222.5|223.82|222.62|223.44|222.24|111
1583361900000|2020-03-04 22:45:00|223.71|222.51|223.91|222.71|223.91|222.71|223.7|222.5|66
1583362200000|2020-03-04 22:50:00|223.92|222.72|223.71|222.51|223.97|222.77|223.69|222.49|52
1583362500000|2020-03-04 22:55:00|223.7|222.5|223.98|222.78|223.98|222.78|223.69|222.49|77
1583362800000|2020-03-04 23:00:00|223.99|222.79|224.56|223.36|224.57|223.37|223.99|222.79|99
1583363100000|2020-03-04 23:05:00|224.57|223.37|224.97|223.77|224.97|223.77|224.52|223.32|109
1583363400000|2020-03-04 23:10:00|224.96|223.76|224.96|223.76|224.98|223.78|224.8|223.6|79
1583363700000|2020-03-04 23:15:00|224.97|223.77|224.51|223.31|225.04|223.84|224.16|222.96|168
1583364000000|2020-03-04 23:20:00|224.52|223.32|224.88|223.68|224.9|223.7|224.34|223.14|171
1583364300000|2020-03-04 23:25:00|224.87|223.67|224.72|223.52|225.22|224.02|224.67|223.47|208
1583364600000|2020-03-04 23:30:00|224.73|223.53|225.07|223.87|225.16|223.96|224.73|223.53|87
1583364900000|2020-03-04 23:35:00|225.08|223.88|224.53|223.33|225.15|223.95|224.53|223.33|115
1583365200000|2020-03-04 23:40:00|224.54|223.34|224.38|223.18|224.65|223.45|224.27|223.07|196
1583365500000|2020-03-04 23:45:00|224.39|223.19|224.65|223.45|224.65|223.45|224.34|223.14|154
1583365800000|2020-03-04 23:50:00|224.66|223.46|224.57|223.37|224.78|223.58|224.43|223.23|117
1583366100000|2020-03-04 23:55:00|224.56|223.36|225.14|223.94|225.17|223.97|224.51|223.31|143
1583366400000|2020-03-05 00:00:00|225.06|223.86|226.02|224.82|226.03|224.83|225.06|223.86|322
1583366700000|2020-03-05 00:05:00|226.01|224.81|225.84|224.64|226.02|224.82|225.69|224.49|192
1583367000000|2020-03-05 00:10:00|225.83|224.63|226.47|225.27|226.47|225.27|225.5|224.3|300
1583367300000|2020-03-05 00:15:00|226.48|225.28|227.31|226.11|227.31|226.11|226.26|225.06|465
1583367600000|2020-03-05 00:20:00|227.32|226.12|227.12|225.92|227.66|226.46|227.02|225.82|308
1583367900000|2020-03-05 00:25:00|227.11|225.91|227.2|226|227.42|226.22|226.84|225.64|368
1583368200000|2020-03-05 00:30:00|227.22|226.02|226.87|225.67|227.6|226.4|226.58|225.38|353
1583368500000|2020-03-05 00:35:00|226.86|225.66|227.91|226.71|228.13|226.93|226.73|225.53|519
1583368800000|2020-03-05 00:40:00|227.9|226.7|227.68|226.48|228.12|226.92|227.31|226.11|343
1583369100000|2020-03-05 00:45:00|227.69|226.49|228.04|226.84|228.3|227.1|227.45|226.25|364
1583369400000|2020-03-05 00:50:00|228.03|226.83|227.76|226.56|228.03|226.83|227.61|226.41|253
1583369700000|2020-03-05 00:55:00|227.77|226.57|227.49|226.29|227.88|226.68|227.27|226.07|240
1583370000000|2020-03-05 01:00:00|227.48|226.28|227.24|226.04|228.02|226.82|227.16|225.96|282
1583370300000|2020-03-05 01:05:00|227.23|226.03|227.3|226.1|227.51|226.31|227.01|225.81|276
1583370600000|2020-03-05 01:10:00|227.29|226.09|227.66|226.46|227.68|226.48|227.23|226.03|234
1583370900000|2020-03-05 01:15:00|227.65|226.45|226.73|225.53|227.8|226.6|226.71|225.51|377
1583371200000|2020-03-05 01:20:00|226.74|225.54|226.77|225.57|227.05|225.85|226.58|225.38|243
1583371500000|2020-03-05 01:25:00|226.76|225.56|227.04|225.84|227.12|225.92|226.6|225.4|189
1583371800000|2020-03-05 01:30:00|227.02|225.82|226.7|225.5|227.02|225.82|226.39|225.19|217
1583372100000|2020-03-05 01:35:00|226.68|225.48|226.77|225.57|226.81|225.61|226.34|225.14|167
1583372400000|2020-03-05 01:40:00|226.76|225.56|226.73|225.53|226.76|225.56|226.33|225.13|133
1583372700000|2020-03-05 01:45:00|226.71|225.51|226.69|225.49|226.89|225.69|226.67|225.47|137
1583373000000|2020-03-05 01:50:00|226.7|225.5|227.56|226.36|227.56|226.36|226.52|225.32|154
1583373300000|2020-03-05 01:55:00|227.55|226.35|227.83|226.63|227.97|226.77|227.37|226.17|169
1583373600000|2020-03-05 02:00:00|227.84|226.64|227.43|226.23|228.07|226.87|227.42|226.22|266
1583373900000|2020-03-05 02:05:00|227.42|226.22|227.5|226.3|227.61|226.41|227.38|226.18|146
1583374200000|2020-03-05 02:10:00|227.52|226.32|227.04|225.84|227.52|226.32|227.03|225.83|151
1583374500000|2020-03-05 02:15:00|227.06|225.86|227.05|225.85|227.39|226.19|227.02|225.82|142
1583374800000|2020-03-05 02:20:00|227.04|225.84|227.48|226.28|227.52|226.32|226.88|225.68|185
1583375100000|2020-03-05 02:25:00|227.47|226.27|227.28|226.08|227.52|226.32|227.03|225.83|180
1583375400000|2020-03-05 02:30:00|227.26|226.06|228.04|226.84|228.18|226.98|227.07|225.87|349
1583375700000|2020-03-05 02:35:00|228.05|226.85|228.22|227.02|228.58|227.38|228.05|226.85|332
1583376000000|2020-03-05 02:40:00|228.23|227.03|228.53|227.33|228.57|227.37|228.23|227.03|258
1583376300000|2020-03-05 02:45:00|228.55|227.35|228.63|227.43|228.85|227.65|228.37|227.17|340
1583376600000|2020-03-05 02:50:00|228.65|227.45|228.16|226.96|228.67|227.47|228.1|226.9|197
1583376900000|2020-03-05 02:55:00|228.15|226.95|228.47|227.27|228.51|227.31|228.14|226.94|182
1583377200000|2020-03-05 03:00:00|228.46|227.26|227.85|226.65|228.79|227.59|227.83|226.63|291
1583377500000|2020-03-05 03:05:00|227.84|226.64|227.63|226.43|227.91|226.71|227.54|226.34|169
1583377800000|2020-03-05 03:10:00|227.61|226.41|228.13|226.93|228.19|226.99|227.61|226.41|134
1583378100000|2020-03-05 03:15:00|228.15|226.95|228|226.8|228.15|226.95|227.92|226.72|194
1583378400000|2020-03-05 03:20:00|227.99|226.79|227.79|226.59|227.99|226.79|227.6|226.4|127
1583378700000|2020-03-05 03:25:00|227.78|226.58|227.87|226.67|227.87|226.67|227.58|226.38|118
1583379000000|2020-03-05 03:30:00|227.88|226.68|228.35|227.15|228.47|227.27|227.88|226.68|171
1583379300000|2020-03-05 03:35:00|228.33|227.13|228.58|227.38|228.65|227.45|228.09|226.89|187
1583379600000|2020-03-05 03:40:00|228.63|227.43|227.89|226.69|229|227.8|227.53|226.33|541
1583379900000|2020-03-05 03:45:00|227.88|226.68|227.63|226.43|227.95|226.75|227.55|226.35|216
1583380200000|2020-03-05 03:50:00|227.64|226.44|227.44|226.24|227.65|226.45|227.28|226.08|149
1583380500000|2020-03-05 03:55:00|227.48|226.28|227.35|226.15|227.57|226.37|227.35|226.15|141
1583380800000|2020-03-05 04:00:00|227.36|226.16|227.71|226.51|227.91|226.71|227.36|226.16|218
1583381100000|2020-03-05 04:05:00|227.7|226.5|227.54|226.34|228.04|226.84|227.54|226.34|123
1583381400000|2020-03-05 04:10:00|227.52|226.32|227.47|226.27|227.52|226.32|227.21|226.01|190
1583381700000|2020-03-05 04:15:00|227.46|226.26|227.33|226.13|227.61|226.41|227.29|226.09|79
1583382000000|2020-03-05 04:20:00|227.32|226.12|227.99|226.79|228.12|226.92|227.31|226.11|130
1583382300000|2020-03-05 04:25:00|227.98|226.78|228.02|226.82|228.04|226.84|227.59|226.39|159
1583382600000|2020-03-05 04:30:00|228.05|226.85|227.93|226.73|228.12|226.92|227.83|226.63|102
1583382900000|2020-03-05 04:35:00|227.94|226.74|228.12|226.92|228.22|227.02|227.94|226.74|101
1583383200000|2020-03-05 04:40:00|228.13|226.93|227.75|226.55|228.2|227|227.66|226.46|126
1583383500000|2020-03-05 04:45:00|227.73|226.53|228.02|226.82|228.1|226.9|227.73|226.53|118
1583383800000|2020-03-05 04:50:00|228.03|226.83|227.77|226.57|228.15|226.95|227.61|226.41|92
1583384100000|2020-03-05 04:55:00|227.78|226.58|227.65|226.45|227.91|226.71|227.64|226.44|127
1583384400000|2020-03-05 05:00:00|227.64|226.44|227.79|226.59|227.88|226.68|227.55|226.35|217
1583384700000|2020-03-05 05:05:00|227.76|226.56|228.06|226.86|228.09|226.89|227.69|226.49|130
1583385000000|2020-03-05 05:10:00|228.07|226.87|227.95|226.75|228.07|226.87|227.76|226.56|100
1583385300000|2020-03-05 05:15:00|227.94|226.74|228.03|226.83|228.06|226.86|227.93|226.73|97
1583385600000|2020-03-05 05:20:00|228.02|226.82|227.69|226.49|228.02|226.82|227.69|226.49|105
1583385900000|2020-03-05 05:25:00|227.7|226.5|227.83|226.63|227.85|226.65|227.57|226.37|180
1583386200000|2020-03-05 05:30:00|227.84|226.64|227.72|226.52|227.88|226.68|227.62|226.42|92
1583386500000|2020-03-05 05:35:00|227.71|226.51|227.8|226.6|227.82|226.62|227.29|226.09|122
1583386800000|2020-03-05 05:40:00|227.81|226.61|228.58|227.38|228.6|227.4|227.81|226.61|214
1583387100000|2020-03-05 05:45:00|228.56|227.36|229.55|228.35|229.61|228.41|228.55|227.35|347
1583387400000|2020-03-05 05:50:00|229.56|228.36|229.67|228.47|230.07|228.87|229.54|228.34|241
1583387700000|2020-03-05 05:55:00|229.69|228.49|229.75|228.55|229.78|228.58|229.32|228.12|215
1583388000000|2020-03-05 06:00:00|229.76|228.56|230.28|229.08|230.44|229.24|229.76|228.56|253
1583388300000|2020-03-05 06:05:00|230.29|229.09|230.3|229.1|230.52|229.32|230.16|228.96|203
1583388600000|2020-03-05 06:10:00|230.29|229.09|230.12|228.92|230.3|229.1|230.08|228.88|157
1583388900000|2020-03-05 06:15:00|230.13|228.93|229.78|228.58|230.21|229.01|229.65|228.45|225
1583389200000|2020-03-05 06:20:00|229.79|228.59|229.52|228.32|229.79|228.59|229.49|228.29|213
1583389500000|2020-03-05 06:25:00|229.49|228.29|229.57|228.37|229.93|228.73|229.4|228.2|122
1583389800000|2020-03-05 06:30:00|229.56|228.36|230.05|228.85|230.06|228.86|229.53|228.33|115
1583390100000|2020-03-05 06:35:00|230.06|228.86|229.45|228.25|230.11|228.91|229.44|228.24|218
1583390400000|2020-03-05 06:40:00|229.44|228.24|229.22|228.02|229.44|228.24|228.98|227.78|193
1583390700000|2020-03-05 06:45:00|229.23|228.03|229.46|228.26|229.51|228.31|229.22|228.02|92
1583391000000|2020-03-05 06:50:00|229.47|228.27|229.48|228.28|229.84|228.64|229.38|228.18|178
1583391300000|2020-03-05 06:55:00|229.46|228.26|229.46|228.26|229.54|228.34|229.3|228.1|113
1583391600000|2020-03-05 07:00:00|229.44|228.24|229.42|228.22|229.71|228.51|229.4|228.2|123
1583391900000|2020-03-05 07:05:00|229.41|228.21|229.66|228.46|229.67|228.47|229.28|228.08|94
1583392200000|2020-03-05 07:10:00|229.64|228.44|229.45|228.25|229.7|228.5|229.45|228.25|58
1583392500000|2020-03-05 07:15:00|229.44|228.24|229.09|227.89|229.44|228.24|228.91|227.71|164
1583392800000|2020-03-05 07:20:00|229.08|227.88|228.77|227.57|229.09|227.89|228.75|227.55|107
1583393100000|2020-03-05 07:25:00|228.73|227.53|228.72|227.52|228.94|227.74|228.7|227.5|164
1583393400000|2020-03-05 07:30:00|228.71|227.51|228.65|227.45|228.96|227.76|228.65|227.45|90
1583393700000|2020-03-05 07:35:00|228.66|227.46|228.29|227.09|228.79|227.59|228.28|227.08|105
1583394000000|2020-03-05 07:40:00|228.28|227.08|228.26|227.06|228.43|227.23|228.09|226.89|248
1583394300000|2020-03-05 07:45:00|228.27|227.07|228.37|227.17|228.52|227.32|228.27|227.07|134
1583394600000|2020-03-05 07:50:00|228.34|227.14|228.34|227.14|228.47|227.27|228.24|227.04|111
1583394900000|2020-03-05 07:55:00|228.33|227.13|228.66|227.46|228.79|227.59|228.32|227.12|140
1583395200000|2020-03-05 08:00:00|228.67|227.47|229.2|228|229.31|228.11|228.67|227.47|189
1583395500000|2020-03-05 08:05:00|229.21|228.01|229.22|228.02|229.37|228.17|229.19|227.99|67
1583395800000|2020-03-05 08:10:00|229.23|228.03|228.69|227.49|229.24|228.04|228.51|227.31|130
1583396100000|2020-03-05 08:15:00|228.68|227.48|228.71|227.51|228.87|227.67|228.66|227.46|99
1583396400000|2020-03-05 08:20:00|228.72|227.52|228.88|227.68|228.98|227.78|228.71|227.51|144
1583396700000|2020-03-05 08:25:00|228.9|227.7|228.85|227.65|229.13|227.93|228.84|227.64|114
1583397000000|2020-03-05 08:30:00|228.86|227.66|228.61|227.41|228.9|227.7|228.6|227.4|84
1583397300000|2020-03-05 08:35:00|228.63|227.43|228.49|227.29|228.73|227.53|228.49|227.29|159
1583397600000|2020-03-05 08:40:00|228.48|227.28|228.47|227.27|228.61|227.41|228.33|227.13|132
1583397900000|2020-03-05 08:45:00|228.46|227.26|228.94|227.74|228.95|227.75|228.46|227.26|146
1583398200000|2020-03-05 08:50:00|228.91|227.71|228.95|227.75|228.98|227.78|228.79|227.59|89
1583398500000|2020-03-05 08:55:00|228.98|227.78|229.5|228.3|229.55|228.35|228.95|227.75|157
1583398800000|2020-03-05 09:00:00|229.52|228.32|229.11|227.91|229.72|228.52|229.09|227.89|245
1583399100000|2020-03-05 09:05:00|229.1|227.9|229.51|228.31|229.54|228.34|229.04|227.84|117
1583399400000|2020-03-05 09:10:00|229.48|228.28|229.56|228.36|229.59|228.39|229.38|228.18|99
1583399700000|2020-03-05 09:15:00|229.57|228.37|229.8|228.6|229.8|228.6|229.57|228.37|115
1583400000000|2020-03-05 09:20:00|229.79|228.59|230.52|229.32|230.53|229.33|229.79|228.59|182
1583400300000|2020-03-05 09:25:00|230.51|229.31|230.98|229.78|231.38|230.18|230.51|229.31|587
1583400600000|2020-03-05 09:30:00|230.99|229.79|231.26|230.06|231.54|230.34|230.98|229.78|394
1583400900000|2020-03-05 09:35:00|231.27|230.07|231.73|230.53|231.96|230.76|231.13|229.93|214
1583401200000|2020-03-05 09:40:00|231.75|230.55|231.79|230.59|232.18|230.98|231.74|230.54|344
1583401500000|2020-03-05 09:45:00|231.83|230.63|231.37|230.17|231.85|230.65|231.33|230.13|202
1583401800000|2020-03-05 09:50:00|231.36|230.16|231.73|230.53|231.88|230.68|231.13|229.93|277
1583402100000|2020-03-05 09:55:00|231.72|230.52|232.24|231.04|232.34|231.14|231.61|230.41|293
1583402400000|2020-03-05 10:00:00|232.25|231.05|232.18|230.98|232.82|231.62|232.08|230.88|290
1583402700000|2020-03-05 10:05:00|232.17|230.97|232.05|230.85|232.2|231|231.79|230.59|130
1583403000000|2020-03-05 10:10:00|232.02|230.82|231.83|230.63|232.06|230.86|231.71|230.51|134
1583403300000|2020-03-05 10:15:00|231.84|230.64|231.64|230.44|231.99|230.79|231.56|230.36|144
1583403600000|2020-03-05 10:20:00|231.69|230.49|231.64|230.44|231.78|230.58|231.21|230.01|218
1583403900000|2020-03-05 10:25:00|231.63|230.43|231.8|230.6|231.8|230.6|231.46|230.26|155
1583404200000|2020-03-05 10:30:00|231.82|230.62|232.11|230.91|232.17|230.97|231.81|230.61|140
1583404500000|2020-03-05 10:35:00|232.12|230.92|232.25|231.05|232.36|231.16|232.11|230.91|128
1583404800000|2020-03-05 10:40:00|232.24|231.04|231.74|230.54|232.25|231.05|231.73|230.53|202
1583405100000|2020-03-05 10:45:00|231.73|230.53|231.7|230.5|232.09|230.89|231.7|230.5|117
1583405400000|2020-03-05 10:50:00|231.71|230.51|232.3|231.1|232.3|231.1|231.71|230.51|148
1583405700000|2020-03-05 10:55:00|232.31|231.11|232.89|231.69|232.96|231.76|232.31|231.11|164
1583406000000|2020-03-05 11:00:00|232.88|231.68|233.05|231.85|233.05|231.85|232.79|231.59|97
1583406300000|2020-03-05 11:05:00|233.03|231.83|233.57|232.37|233.89|232.69|233.03|231.83|371
1583406600000|2020-03-05 11:10:00|233.56|232.36|233.39|232.19|233.89|232.69|233.22|232.02|304
1583406900000|2020-03-05 11:15:00|233.4|232.2|233.35|232.15|233.64|232.44|233.35|232.15|259
1583407200000|2020-03-05 11:20:00|233.33|232.13|233.2|232|233.53|232.33|233.05|231.85|261
1583407500000|2020-03-05 11:25:00|233.18|231.98|233.13|231.93|233.42|232.22|233.03|231.83|221
1583407800000|2020-03-05 11:30:00|233.14|231.94|232.83|231.63|233.24|232.04|232.83|231.63|168
1583408100000|2020-03-05 11:35:00|232.82|231.62|232.74|231.54|232.93|231.73|232.6|231.4|212
1583408400000|2020-03-05 11:40:00|232.73|231.53|232.6|231.4|232.89|231.69|232.59|231.39|93
1583408700000|2020-03-05 11:45:00|232.61|231.41|233.17|231.97|233.3|232.1|232.58|231.38|221
1583409000000|2020-03-05 11:50:00|233.18|231.98|233.16|231.96|233.38|232.18|233.08|231.88|185
1583409300000|2020-03-05 11:55:00|233.17|231.97|233.17|231.97|233.25|232.05|232.99|231.79|98
1583409600000|2020-03-05 12:00:00|233.16|231.96|233.77|232.57|233.77|232.57|232.99|231.79|211
1583409900000|2020-03-05 12:05:00|233.76|232.56|233.24|232.04|233.79|232.59|233.23|232.03|170
1583410200000|2020-03-05 12:10:00|233.25|232.05|233.14|231.94|233.25|232.05|232.88|231.68|130
1583410500000|2020-03-05 12:15:00|233.15|231.95|233.55|232.35|233.57|232.37|233.15|231.95|115
1583410800000|2020-03-05 12:20:00|233.56|232.36|234.42|233.22|234.43|233.23|233.55|232.35|214
1583411100000|2020-03-05 12:25:00|234.41|233.21|234.63|233.43|234.64|233.44|234.16|232.96|215
1583411400000|2020-03-05 12:30:00|234.62|233.42|234.23|233.03|234.98|233.78|234.23|233.03|278
1583411700000|2020-03-05 12:35:00|234.22|233.02|233.91|232.71|234.23|233.03|233.84|232.64|184
1583412000000|2020-03-05 12:40:00|233.9|232.7|233.36|232.16|234.2|233|233.28|232.08|245
1583412300000|2020-03-05 12:45:00|233.37|232.17|233.14|231.94|233.61|232.41|233.06|231.86|185
1583412600000|2020-03-05 12:50:00|233.13|231.93|233.18|231.98|233.44|232.24|232.72|231.52|271
1583412900000|2020-03-05 12:55:00|233.22|232.02|232.56|231.36|233.28|232.08|232.54|231.34|184
1583413200000|2020-03-05 13:00:00|232.54|231.34|232.18|230.98|232.7|231.5|231.9|230.7|237
1583413500000|2020-03-05 13:05:00|232.2|231|232.27|231.07|232.33|231.13|232.06|230.86|132
1583413800000|2020-03-05 13:10:00|232.28|231.08|232.52|231.32|232.57|231.37|232.21|231.01|104
1583414100000|2020-03-05 13:15:00|232.51|231.31|231.75|230.55|232.51|231.31|231.54|230.34|203
1583414400000|2020-03-05 13:20:00|231.77|230.57|232.01|230.81|232.2|231|231.59|230.39|249
1583414700000|2020-03-05 13:25:00|231.99|230.79|232.18|230.98|232.3|231.1|231.96|230.76|112
1583415000000|2020-03-05 13:30:00|232.17|230.97|231.34|230.14|232.18|230.98|231.28|230.08|255
1583415300000|2020-03-05 13:35:00|231.38|230.18|231.92|230.72|232.05|230.85|231.38|230.18|217
1583415600000|2020-03-05 13:40:00|231.91|230.71|231.63|230.43|231.92|230.72|231.42|230.22|136
1583415900000|2020-03-05 13:45:00|231.61|230.41|232.36|231.16|232.36|231.16|231.57|230.37|132
1583416200000|2020-03-05 13:50:00|232.35|231.15|232.41|231.21|232.51|231.31|232.17|230.97|149
1583416500000|2020-03-05 13:55:00|232.42|231.22|232.71|231.51|232.71|231.51|232.32|231.12|110
1583416800000|2020-03-05 14:00:00|232.7|231.5|232.64|231.44|232.71|231.51|232.29|231.09|137
1583417100000|2020-03-05 14:05:00|232.66|231.46|233.22|232.02|233.22|232.02|232.66|231.46|132
1583417400000|2020-03-05 14:10:00|233.21|232.01|233.16|231.96|233.28|232.08|233.11|231.91|105
1583417700000|2020-03-05 14:15:00|233.15|231.95|232.19|230.99|233.2|232|232.19|230.99|132
1583418000000|2020-03-05 14:20:00|232.2|231|232.01|230.81|232.29|231.09|232|230.8|78
1583418300000|2020-03-05 14:25:00|232|230.8|231.76|230.56|232.31|231.11|231.74|230.54|158
1583418600000|2020-03-05 14:30:00|231.77|230.57|231.61|230.41|231.93|230.73|231.57|230.37|207
1583418900000|2020-03-05 14:35:00|231.6|230.4|231.39|230.19|231.66|230.46|231.26|230.06|153
1583419200000|2020-03-05 14:40:00|231.4|230.2|231.44|230.24|231.58|230.38|231.38|230.18|119
1583419500000|2020-03-05 14:45:00|231.45|230.25|230.93|229.73|231.45|230.25|230.93|229.73|215
1583419800000|2020-03-05 14:50:00|230.94|229.74|230.53|229.33|230.94|229.74|230.24|229.04|290
1583420100000|2020-03-05 14:55:00|230.51|229.31|230.25|229.05|230.7|229.5|230.18|228.98|207
1583420400000|2020-03-05 15:00:00|230.23|229.03|230.5|229.3|230.6|229.4|230.21|229.01|124
1583420700000|2020-03-05 15:05:00|230.49|229.29|230.59|229.39|230.6|229.4|230.25|229.05|135
1583421000000|2020-03-05 15:10:00|230.6|229.4|231.25|230.05|231.25|230.05|230.6|229.4|105
1583421300000|2020-03-05 15:15:00|231.31|230.11|231.13|229.93|231.5|230.3|231.12|229.92|91
1583421600000|2020-03-05 15:20:00|231.1|229.9|230.94|229.74|231.1|229.9|230.67|229.47|229
1583421900000|2020-03-05 15:25:00|230.96|229.76|230.59|229.39|230.99|229.79|230.45|229.25|226
1583422200000|2020-03-05 15:30:00|230.58|229.38|231.13|229.93|231.15|229.95|230.57|229.37|196
1583422500000|2020-03-05 15:35:00|231.14|229.94|230.54|229.34|231.15|229.95|230.51|229.31|113
1583422800000|2020-03-05 15:40:00|230.53|229.33|230.77|229.57|231.03|229.83|230.46|229.26|140
1583423100000|2020-03-05 15:45:00|230.75|229.55|230.96|229.76|230.96|229.76|230.64|229.44|85
1583423400000|2020-03-05 15:50:00|230.95|229.75|231.49|230.29|231.62|230.42|230.95|229.75|133
1583423700000|2020-03-05 15:55:00|231.52|230.32|232.26|231.06|232.35|231.15|231.48|230.28|174
1583424000000|2020-03-05 16:00:00|232.28|231.08|232.14|230.94|232.48|231.28|231.7|230.5|209
1583424300000|2020-03-05 16:05:00|232.16|230.96|232.75|231.55|232.78|231.58|232.16|230.96|168
1583424600000|2020-03-05 16:10:00|232.76|231.56|233.45|232.25|233.52|232.32|232.35|231.15|274
1583424900000|2020-03-05 16:15:00|233.4|232.2|233.14|231.94|233.94|232.74|232.96|231.76|212
1583425200000|2020-03-05 16:20:00|233.15|231.95|233.21|232.01|233.31|232.11|232.81|231.61|266
1583425500000|2020-03-05 16:25:00|233.2|232|233.89|232.69|234.23|233.03|233.18|231.98|229
1583425800000|2020-03-05 16:30:00|233.88|232.68|233.01|231.81|234.39|233.19|232.91|231.71|283
1583426100000|2020-03-05 16:35:00|233.03|231.83|232.51|231.31|233.13|231.93|232.51|231.31|182
1583426400000|2020-03-05 16:40:00|232.52|231.32|232.54|231.34|232.94|231.74|232.47|231.27|188
1583426700000|2020-03-05 16:45:00|232.51|231.31|232.48|231.28|232.75|231.55|232.35|231.15|158
1583427000000|2020-03-05 16:50:00|232.46|231.26|232.54|231.34|232.64|231.44|232.23|231.03|169
1583427300000|2020-03-05 16:55:00|232.57|231.37|233.25|232.05|233.25|232.05|232.57|231.37|227
1583427600000|2020-03-05 17:00:00|233.21|232.01|233.31|232.11|233.62|232.42|233.18|231.98|182
1583427900000|2020-03-05 17:05:00|233.29|232.09|232.81|231.61|233.3|232.1|232.63|231.43|186
1583428200000|2020-03-05 17:10:00|232.8|231.6|232.81|231.61|233.07|231.87|232.45|231.25|194
1583428500000|2020-03-05 17:15:00|232.78|231.58|232.69|231.49|232.83|231.63|232.51|231.31|146
1583428800000|2020-03-05 17:20:00|232.72|231.52|232.59|231.39|232.89|231.69|232.49|231.29|164
1583429100000|2020-03-05 17:25:00|232.6|231.4|233.21|232.01|233.62|232.42|232.59|231.39|344
1583429400000|2020-03-05 17:30:00|233.22|232.02|233.28|232.08|233.34|232.14|232.9|231.7|155
1583429700000|2020-03-05 17:35:00|233.29|232.09|233.43|232.23|233.52|232.32|233.1|231.9|171
1583430000000|2020-03-05 17:40:00|233.42|232.22|233.77|232.57|233.81|232.61|233.38|232.18|128
1583430300000|2020-03-05 17:45:00|233.76|232.56|233.48|232.28|233.77|232.57|233.22|232.02|157
1583430600000|2020-03-05 17:50:00|233.47|232.27|233.43|232.23|233.64|232.44|233.38|232.18|192
1583430900000|2020-03-05 17:55:00|233.44|232.24|233.14|231.94|233.44|232.24|233.14|231.94|166
1583431200000|2020-03-05 18:00:00|233.15|231.95|233.4|232.2|233.4|232.2|233.06|231.86|91
1583431500000|2020-03-05 18:05:00|233.41|232.21|233.67|232.47|233.7|232.5|233.36|232.16|139
1583431800000|2020-03-05 18:10:00|233.66|232.46|233.3|232.1|233.71|232.51|233.29|232.09|104
1583432100000|2020-03-05 18:15:00|233.29|232.09|233.1|231.9|233.39|232.19|233.09|231.89|138
1583432400000|2020-03-05 18:20:00|233.11|231.91|232.78|231.58|233.11|231.91|232.69|231.49|202
1583432700000|2020-03-05 18:25:00|232.77|231.57|232.75|231.55|232.88|231.68|232.71|231.51|157
1583433000000|2020-03-05 18:30:00|232.73|231.53|233.1|231.9|233.16|231.96|232.3|231.1|228
1583433300000|2020-03-05 18:35:00|233.13|231.93|233.13|231.93|233.3|232.1|232.94|231.74|177
1583433600000|2020-03-05 18:40:00|233.14|231.94|233.33|232.13|233.55|232.35|233.14|231.94|136
1583433900000|2020-03-05 18:45:00|233.34|232.14|233.29|232.09|233.39|232.19|233.15|231.95|85
1583434200000|2020-03-05 18:50:00|233.28|232.08|232.55|231.35|233.28|232.08|232.52|231.32|142
1583434500000|2020-03-05 18:55:00|232.53|231.33|232.87|231.67|232.9|231.7|232.26|231.06|236
1583434800000|2020-03-05 19:00:00|232.86|231.66|232.54|231.34|232.86|231.66|232.54|231.34|124
1583435100000|2020-03-05 19:05:00|232.55|231.35|232.46|231.26|232.69|231.49|232.44|231.24|130
1583435400000|2020-03-05 19:10:00|232.44|231.24|232.34|231.14|232.59|231.39|232.34|231.14|122
1583435700000|2020-03-05 19:15:00|232.33|231.13|232.32|231.12|232.33|231.13|232.11|230.91|94
1583436000000|2020-03-05 19:20:00|232.33|231.13|231.69|230.49|232.33|231.13|231.66|230.46|162
1583436300000|2020-03-05 19:25:00|231.68|230.48|231.99|230.79|232.22|231.02|231.56|230.36|199
1583436600000|2020-03-05 19:30:00|231.98|230.78|231.96|230.76|232.09|230.89|231.91|230.71|149
1583436900000|2020-03-05 19:35:00|231.97|230.77|232.13|230.93|232.14|230.94|231.76|230.56|90
1583437200000|2020-03-05 19:40:00|232.12|230.92|233.04|231.84|233.06|231.86|232|230.8|210
1583437500000|2020-03-05 19:45:00|233.03|231.83|232.77|231.57|233.03|231.83|232.51|231.31|120
1583437800000|2020-03-05 19:50:00|232.78|231.58|232.72|231.52|232.79|231.59|232.66|231.46|79
1583438100000|2020-03-05 19:55:00|232.73|231.53|233.72|232.52|233.72|232.52|232.69|231.49|229
1583438400000|2020-03-05 20:00:00|233.74|232.54|232.85|231.65|233.81|232.61|232.85|231.65|256
1583438700000|2020-03-05 20:05:00|232.84|231.64|232.76|231.56|232.84|231.64|232.41|231.21|235
1583439000000|2020-03-05 20:10:00|232.75|231.55|232.5|231.3|232.77|231.57|232.42|231.22|141
1583439300000|2020-03-05 20:15:00|232.49|231.29|232.33|231.13|232.51|231.31|232.06|230.86|162
1583439600000|2020-03-05 20:20:00|232.31|231.11|231.93|230.73|232.31|231.11|231.9|230.7|226
1583439900000|2020-03-05 20:25:00|231.91|230.71|232.11|230.91|232.19|230.99|231.9|230.7|73
1583440200000|2020-03-05 20:30:00|232.07|230.87|231.99|230.79|232.27|231.07|231.95|230.75|70
1583440500000|2020-03-05 20:35:00|231.98|230.78|231.54|230.34|231.99|230.79|231.13|229.93|204
1583440800000|2020-03-05 20:40:00|231.53|230.33|231.38|230.18|231.53|230.33|231.34|230.14|101
1583441100000|2020-03-05 20:45:00|231.37|230.17|231.65|230.45|231.84|230.64|231.29|230.09|248
1583441400000|2020-03-05 20:50:00|231.67|230.47|231.56|230.36|231.67|230.47|231.35|230.15|76
1583441700000|2020-03-05 20:55:00|231.55|230.35|232.07|230.87|232.07|230.87|231.54|230.34|189
1583442000000|2020-03-05 21:00:00|232.06|230.86|232.19|230.99|232.21|231.01|231.73|230.53|125
1583442300000|2020-03-05 21:05:00|232.18|230.98|232.48|231.28|232.52|231.32|232.17|230.97|135
1583442600000|2020-03-05 21:10:00|232.49|231.29|231.96|230.76|232.51|231.31|231.86|230.66|171
1583442900000|2020-03-05 21:15:00|231.95|230.75|232.21|231.01|232.43|231.23|231.88|230.68|150
1583443200000|2020-03-05 21:20:00|232.22|231.02|231.94|230.74|232.38|231.18|231.94|230.74|171
1583443500000|2020-03-05 21:25:00|231.93|230.73|232.18|230.98|232.2|231|231.93|230.73|147
1583443800000|2020-03-05 21:30:00|232.19|230.99|232.22|231.02|232.25|231.05|232.05|230.85|218
1583444100000|2020-03-05 21:35:00|232.21|231.01|232.3|231.1|232.36|231.16|232.09|230.89|112
1583444400000|2020-03-05 21:40:00|232.31|231.11|231.73|230.53|232.34|231.14|231.73|230.53|99
1583444700000|2020-03-05 21:45:00|231.69|230.49|231.51|230.31|231.75|230.55|231.34|230.14|83
1583445000000|2020-03-05 21:50:00|231.5|230.3|232.05|230.85|232.07|230.87|231.42|230.22|142
1583445300000|2020-03-05 21:55:00|232.04|230.84|231.71|230.51|232.07|230.87|231.7|230.5|57
1583445600000|2020-03-05 22:00:00|231.7|230.5|231.31|230.11|231.7|230.5|231.28|230.08|108
1583445900000|2020-03-05 22:05:00|231.3|230.1|231.26|230.06|231.32|230.12|231.26|230.06|59
1583446200000|2020-03-05 22:10:00|231.27|230.07|230.1|228.9|231.27|230.07|230.03|228.83|153
1583446500000|2020-03-05 22:15:00|230.11|228.91|230.66|229.46|230.67|229.47|230.09|228.89|96
1583446800000|2020-03-05 22:20:00|230.67|229.47|230.78|229.58|230.79|229.59|230.47|229.27|142
1583447100000|2020-03-05 22:25:00|230.79|229.59|231.31|230.11|231.31|230.11|230.77|229.57|125
1583447400000|2020-03-05 22:30:00|231.3|230.1|231.07|229.87|231.35|230.15|231.07|229.87|119
1583447700000|2020-03-05 22:35:00|231.08|229.88|230.84|229.64|231.08|229.88|230.71|229.51|168
1583448000000|2020-03-05 22:40:00|230.85|229.65|230.7|229.5|230.85|229.65|230.68|229.48|162
1583448300000|2020-03-05 22:45:00|230.69|229.49|230.4|229.2|230.7|229.5|230.29|229.09|112
1583448600000|2020-03-05 22:50:00|230.39|229.19|230.4|229.2|230.45|229.25|230.34|229.14|122
1583448900000|2020-03-05 22:55:00|230.39|229.19|229.51|228.31|230.4|229.2|229.5|228.3|249
1583449200000|2020-03-05 23:00:00|229.5|228.3|229.65|228.45|229.7|228.5|229.09|227.89|327
1583449500000|2020-03-05 23:05:00|229.63|228.43|229.33|228.13|229.66|228.46|229.06|227.86|276
1583449800000|2020-03-05 23:10:00|229.34|228.14|228.5|227.3|229.34|228.14|228.46|227.26|221
1583450100000|2020-03-05 23:15:00|228.49|227.29|228.7|227.5|228.93|227.73|228.27|227.07|378
1583450400000|2020-03-05 23:20:00|228.67|227.47|228.08|226.88|228.89|227.69|227.81|226.61|341
1583450700000|2020-03-05 23:25:00|228.09|226.89|227.8|226.6|228.36|227.16|227.74|226.54|380
1583451000000|2020-03-05 23:30:00|227.79|226.59|228.77|227.57|228.78|227.58|227.45|226.25|414
1583451300000|2020-03-05 23:35:00|228.78|227.58|228.03|226.83|229.07|227.87|228.01|226.81|323
1583451600000|2020-03-05 23:40:00|228.02|226.82|228.4|227.2|228.6|227.4|227.91|226.71|295
1583451900000|2020-03-05 23:45:00|228.39|227.19|227.66|226.46|228.4|227.2|227.65|226.45|283
1583452200000|2020-03-05 23:50:00|227.67|226.47|228.11|226.91|228.28|227.08|227.66|226.46|264
1583452500000|2020-03-05 23:55:00|228.12|226.92|229.24|228.04|229.33|228.13|228.12|226.92|440
1583366400000|2020-03-05 00:00:00|225.06|223.86|226.02|224.82|226.03|224.83|225.06|223.86|322
1583366700000|2020-03-05 00:05:00|226.01|224.81|225.84|224.64|226.02|224.82|225.69|224.49|192
1583367000000|2020-03-05 00:10:00|225.83|224.63|226.47|225.27|226.47|225.27|225.5|224.3|300
1583367300000|2020-03-05 00:15:00|226.48|225.28|227.31|226.11|227.31|226.11|226.26|225.06|465
1583367600000|2020-03-05 00:20:00|227.32|226.12|227.12|225.92|227.66|226.46|227.02|225.82|308
1583367900000|2020-03-05 00:25:00|227.11|225.91|227.2|226|227.42|226.22|226.84|225.64|368
1583368200000|2020-03-05 00:30:00|227.22|226.02|226.87|225.67|227.6|226.4|226.58|225.38|353
1583368500000|2020-03-05 00:35:00|226.86|225.66|227.91|226.71|228.13|226.93|226.73|225.53|519
1583368800000|2020-03-05 00:40:00|227.9|226.7|227.68|226.48|228.12|226.92|227.31|226.11|343
1583369100000|2020-03-05 00:45:00|227.69|226.49|228.04|226.84|228.3|227.1|227.45|226.25|364
1583369400000|2020-03-05 00:50:00|228.03|226.83|227.76|226.56|228.03|226.83|227.61|226.41|253
1583369700000|2020-03-05 00:55:00|227.77|226.57|227.49|226.29|227.88|226.68|227.27|226.07|240
1583370000000|2020-03-05 01:00:00|227.48|226.28|227.24|226.04|228.02|226.82|227.16|225.96|282
1583370300000|2020-03-05 01:05:00|227.23|226.03|227.3|226.1|227.51|226.31|227.01|225.81|276
1583370600000|2020-03-05 01:10:00|227.29|226.09|227.66|226.46|227.68|226.48|227.23|226.03|234
1583370900000|2020-03-05 01:15:00|227.65|226.45|226.73|225.53|227.8|226.6|226.71|225.51|377
1583371200000|2020-03-05 01:20:00|226.74|225.54|226.77|225.57|227.05|225.85|226.58|225.38|243
1583371500000|2020-03-05 01:25:00|226.76|225.56|227.04|225.84|227.12|225.92|226.6|225.4|189
1583371800000|2020-03-05 01:30:00|227.02|225.82|226.7|225.5|227.02|225.82|226.39|225.19|217
1583372100000|2020-03-05 01:35:00|226.68|225.48|226.77|225.57|226.81|225.61|226.34|225.14|167
1583372400000|2020-03-05 01:40:00|226.76|225.56|226.73|225.53|226.76|225.56|226.33|225.13|133
1583372700000|2020-03-05 01:45:00|226.71|225.51|226.69|225.49|226.89|225.69|226.67|225.47|137
1583373000000|2020-03-05 01:50:00|226.7|225.5|227.56|226.36|227.56|226.36|226.52|225.32|154
1583373300000|2020-03-05 01:55:00|227.55|226.35|227.83|226.63|227.97|226.77|227.37|226.17|169
1583373600000|2020-03-05 02:00:00|227.84|226.64|227.43|226.23|228.07|226.87|227.42|226.22|266
1583373900000|2020-03-05 02:05:00|227.42|226.22|227.5|226.3|227.61|226.41|227.38|226.18|146
1583374200000|2020-03-05 02:10:00|227.52|226.32|227.04|225.84|227.52|226.32|227.03|225.83|151
1583374500000|2020-03-05 02:15:00|227.06|225.86|227.05|225.85|227.39|226.19|227.02|225.82|142
1583374800000|2020-03-05 02:20:00|227.04|225.84|227.48|226.28|227.52|226.32|226.88|225.68|185
1583375100000|2020-03-05 02:25:00|227.47|226.27|227.28|226.08|227.52|226.32|227.03|225.83|180
1583375400000|2020-03-05 02:30:00|227.26|226.06|228.04|226.84|228.18|226.98|227.07|225.87|349
1583375700000|2020-03-05 02:35:00|228.05|226.85|228.22|227.02|228.58|227.38|228.05|226.85|332
1583376000000|2020-03-05 02:40:00|228.23|227.03|228.53|227.33|228.57|227.37|228.23|227.03|258
1583376300000|2020-03-05 02:45:00|228.55|227.35|228.63|227.43|228.85|227.65|228.37|227.17|340
1583376600000|2020-03-05 02:50:00|228.65|227.45|228.16|226.96|228.67|227.47|228.1|226.9|197
1583376900000|2020-03-05 02:55:00|228.15|226.95|228.47|227.27|228.51|227.31|228.14|226.94|182
1583377200000|2020-03-05 03:00:00|228.46|227.26|227.85|226.65|228.79|227.59|227.83|226.63|291
1583377500000|2020-03-05 03:05:00|227.84|226.64|227.63|226.43|227.91|226.71|227.54|226.34|169
1583377800000|2020-03-05 03:10:00|227.61|226.41|228.13|226.93|228.19|226.99|227.61|226.41|134
1583378100000|2020-03-05 03:15:00|228.15|226.95|228|226.8|228.15|226.95|227.92|226.72|194
1583378400000|2020-03-05 03:20:00|227.99|226.79|227.79|226.59|227.99|226.79|227.6|226.4|127
1583378700000|2020-03-05 03:25:00|227.78|226.58|227.87|226.67|227.87|226.67|227.58|226.38|118
1583379000000|2020-03-05 03:30:00|227.88|226.68|228.35|227.15|228.47|227.27|227.88|226.68|171
1583379300000|2020-03-05 03:35:00|228.33|227.13|228.58|227.38|228.65|227.45|228.09|226.89|187
1583379600000|2020-03-05 03:40:00|228.63|227.43|227.89|226.69|229|227.8|227.53|226.33|541
1583379900000|2020-03-05 03:45:00|227.88|226.68|227.63|226.43|227.95|226.75|227.55|226.35|216
1583380200000|2020-03-05 03:50:00|227.64|226.44|227.44|226.24|227.65|226.45|227.28|226.08|149
1583380500000|2020-03-05 03:55:00|227.48|226.28|227.35|226.15|227.57|226.37|227.35|226.15|141
1583380800000|2020-03-05 04:00:00|227.36|226.16|227.71|226.51|227.91|226.71|227.36|226.16|218
1583381100000|2020-03-05 04:05:00|227.7|226.5|227.54|226.34|228.04|226.84|227.54|226.34|123
1583381400000|2020-03-05 04:10:00|227.52|226.32|227.47|226.27|227.52|226.32|227.21|226.01|190
1583381700000|2020-03-05 04:15:00|227.46|226.26|227.33|226.13|227.61|226.41|227.29|226.09|79
1583382000000|2020-03-05 04:20:00|227.32|226.12|227.99|226.79|228.12|226.92|227.31|226.11|130
1583382300000|2020-03-05 04:25:00|227.98|226.78|228.02|226.82|228.04|226.84|227.59|226.39|159
1583382600000|2020-03-05 04:30:00|228.05|226.85|227.93|226.73|228.12|226.92|227.83|226.63|102
1583382900000|2020-03-05 04:35:00|227.94|226.74|228.12|226.92|228.22|227.02|227.94|226.74|101
1583383200000|2020-03-05 04:40:00|228.13|226.93|227.75|226.55|228.2|227|227.66|226.46|126
1583383500000|2020-03-05 04:45:00|227.73|226.53|228.02|226.82|228.1|226.9|227.73|226.53|118
1583383800000|2020-03-05 04:50:00|228.03|226.83|227.77|226.57|228.15|226.95|227.61|226.41|92
1583384100000|2020-03-05 04:55:00|227.78|226.58|227.65|226.45|227.91|226.71|227.64|226.44|127
1583384400000|2020-03-05 05:00:00|227.64|226.44|227.79|226.59|227.88|226.68|227.55|226.35|217
1583384700000|2020-03-05 05:05:00|227.76|226.56|228.06|226.86|228.09|226.89|227.69|226.49|130
1583385000000|2020-03-05 05:10:00|228.07|226.87|227.95|226.75|228.07|226.87|227.76|226.56|100
1583385300000|2020-03-05 05:15:00|227.94|226.74|228.03|226.83|228.06|226.86|227.93|226.73|97
1583385600000|2020-03-05 05:20:00|228.02|226.82|227.69|226.49|228.02|226.82|227.69|226.49|105
1583385900000|2020-03-05 05:25:00|227.7|226.5|227.83|226.63|227.85|226.65|227.57|226.37|180
1583386200000|2020-03-05 05:30:00|227.84|226.64|227.72|226.52|227.88|226.68|227.62|226.42|92
1583386500000|2020-03-05 05:35:00|227.71|226.51|227.8|226.6|227.82|226.62|227.29|226.09|122
1583386800000|2020-03-05 05:40:00|227.81|226.61|228.58|227.38|228.6|227.4|227.81|226.61|214
1583387100000|2020-03-05 05:45:00|228.56|227.36|229.55|228.35|229.61|228.41|228.55|227.35|347
1583387400000|2020-03-05 05:50:00|229.56|228.36|229.67|228.47|230.07|228.87|229.54|228.34|241
1583387700000|2020-03-05 05:55:00|229.69|228.49|229.75|228.55|229.78|228.58|229.32|228.12|215
1583388000000|2020-03-05 06:00:00|229.76|228.56|230.28|229.08|230.44|229.24|229.76|228.56|253
1583388300000|2020-03-05 06:05:00|230.29|229.09|230.3|229.1|230.52|229.32|230.16|228.96|203
1583388600000|2020-03-05 06:10:00|230.29|229.09|230.12|228.92|230.3|229.1|230.08|228.88|157
1583388900000|2020-03-05 06:15:00|230.13|228.93|229.78|228.58|230.21|229.01|229.65|228.45|225
1583389200000|2020-03-05 06:20:00|229.79|228.59|229.52|228.32|229.79|228.59|229.49|228.29|213
1583389500000|2020-03-05 06:25:00|229.49|228.29|229.57|228.37|229.93|228.73|229.4|228.2|122
1583389800000|2020-03-05 06:30:00|229.56|228.36|230.05|228.85|230.06|228.86|229.53|228.33|115
1583390100000|2020-03-05 06:35:00|230.06|228.86|229.45|228.25|230.11|228.91|229.44|228.24|218
1583390400000|2020-03-05 06:40:00|229.44|228.24|229.22|228.02|229.44|228.24|228.98|227.78|193
1583390700000|2020-03-05 06:45:00|229.23|228.03|229.46|228.26|229.51|228.31|229.22|228.02|92
1583391000000|2020-03-05 06:50:00|229.47|228.27|229.48|228.28|229.84|228.64|229.38|228.18|178
1583391300000|2020-03-05 06:55:00|229.46|228.26|229.46|228.26|229.54|228.34|229.3|228.1|113
1583391600000|2020-03-05 07:00:00|229.44|228.24|229.42|228.22|229.71|228.51|229.4|228.2|123
1583391900000|2020-03-05 07:05:00|229.41|228.21|229.66|228.46|229.67|228.47|229.28|228.08|94
1583392200000|2020-03-05 07:10:00|229.64|228.44|229.45|228.25|229.7|228.5|229.45|228.25|58
1583392500000|2020-03-05 07:15:00|229.44|228.24|229.09|227.89|229.44|228.24|228.91|227.71|164
1583392800000|2020-03-05 07:20:00|229.08|227.88|228.77|227.57|229.09|227.89|228.75|227.55|107
1583393100000|2020-03-05 07:25:00|228.73|227.53|228.72|227.52|228.94|227.74|228.7|227.5|164
1583393400000|2020-03-05 07:30:00|228.71|227.51|228.65|227.45|228.96|227.76|228.65|227.45|90
1583393700000|2020-03-05 07:35:00|228.66|227.46|228.29|227.09|228.79|227.59|228.28|227.08|105
1583394000000|2020-03-05 07:40:00|228.28|227.08|228.26|227.06|228.43|227.23|228.09|226.89|248
1583394300000|2020-03-05 07:45:00|228.27|227.07|228.37|227.17|228.52|227.32|228.27|227.07|134
1583394600000|2020-03-05 07:50:00|228.34|227.14|228.34|227.14|228.47|227.27|228.24|227.04|111
1583394900000|2020-03-05 07:55:00|228.33|227.13|228.66|227.46|228.79|227.59|228.32|227.12|140
1583395200000|2020-03-05 08:00:00|228.67|227.47|229.2|228|229.31|228.11|228.67|227.47|189
1583395500000|2020-03-05 08:05:00|229.21|228.01|229.22|228.02|229.37|228.17|229.19|227.99|67
1583395800000|2020-03-05 08:10:00|229.23|228.03|228.69|227.49|229.24|228.04|228.51|227.31|130
1583396100000|2020-03-05 08:15:00|228.68|227.48|228.71|227.51|228.87|227.67|228.66|227.46|99
1583396400000|2020-03-05 08:20:00|228.72|227.52|228.88|227.68|228.98|227.78|228.71|227.51|144
1583396700000|2020-03-05 08:25:00|228.9|227.7|228.85|227.65|229.13|227.93|228.84|227.64|114
1583397000000|2020-03-05 08:30:00|228.86|227.66|228.61|227.41|228.9|227.7|228.6|227.4|84
1583397300000|2020-03-05 08:35:00|228.63|227.43|228.49|227.29|228.73|227.53|228.49|227.29|159
1583397600000|2020-03-05 08:40:00|228.48|227.28|228.47|227.27|228.61|227.41|228.33|227.13|132
1583397900000|2020-03-05 08:45:00|228.46|227.26|228.94|227.74|228.95|227.75|228.46|227.26|146
1583398200000|2020-03-05 08:50:00|228.91|227.71|228.95|227.75|228.98|227.78|228.79|227.59|89
1583398500000|2020-03-05 08:55:00|228.98|227.78|229.5|228.3|229.55|228.35|228.95|227.75|157
1583398800000|2020-03-05 09:00:00|229.52|228.32|229.11|227.91|229.72|228.52|229.09|227.89|245
1583399100000|2020-03-05 09:05:00|229.1|227.9|229.51|228.31|229.54|228.34|229.04|227.84|117
1583399400000|2020-03-05 09:10:00|229.48|228.28|229.56|228.36|229.59|228.39|229.38|228.18|99
1583399700000|2020-03-05 09:15:00|229.57|228.37|229.8|228.6|229.8|228.6|229.57|228.37|115
1583400000000|2020-03-05 09:20:00|229.79|228.59|230.52|229.32|230.53|229.33|229.79|228.59|182
1583400300000|2020-03-05 09:25:00|230.51|229.31|230.98|229.78|231.38|230.18|230.51|229.31|587
1583400600000|2020-03-05 09:30:00|230.99|229.79|231.26|230.06|231.54|230.34|230.98|229.78|394
1583400900000|2020-03-05 09:35:00|231.27|230.07|231.73|230.53|231.96|230.76|231.13|229.93|214
1583401200000|2020-03-05 09:40:00|231.75|230.55|231.79|230.59|232.18|230.98|231.74|230.54|344
1583401500000|2020-03-05 09:45:00|231.83|230.63|231.37|230.17|231.85|230.65|231.33|230.13|202
1583401800000|2020-03-05 09:50:00|231.36|230.16|231.73|230.53|231.88|230.68|231.13|229.93|277
1583402100000|2020-03-05 09:55:00|231.72|230.52|232.24|231.04|232.34|231.14|231.61|230.41|293
1583402400000|2020-03-05 10:00:00|232.25|231.05|232.18|230.98|232.82|231.62|232.08|230.88|290
1583402700000|2020-03-05 10:05:00|232.17|230.97|232.05|230.85|232.2|231|231.79|230.59|130
1583403000000|2020-03-05 10:10:00|232.02|230.82|231.83|230.63|232.06|230.86|231.71|230.51|134
1583403300000|2020-03-05 10:15:00|231.84|230.64|231.64|230.44|231.99|230.79|231.56|230.36|144
1583403600000|2020-03-05 10:20:00|231.69|230.49|231.64|230.44|231.78|230.58|231.21|230.01|218
1583403900000|2020-03-05 10:25:00|231.63|230.43|231.8|230.6|231.8|230.6|231.46|230.26|155
1583404200000|2020-03-05 10:30:00|231.82|230.62|232.11|230.91|232.17|230.97|231.81|230.61|140
1583404500000|2020-03-05 10:35:00|232.12|230.92|232.25|231.05|232.36|231.16|232.11|230.91|128
1583404800000|2020-03-05 10:40:00|232.24|231.04|231.74|230.54|232.25|231.05|231.73|230.53|202
1583405100000|2020-03-05 10:45:00|231.73|230.53|231.7|230.5|232.09|230.89|231.7|230.5|117
1583405400000|2020-03-05 10:50:00|231.71|230.51|232.3|231.1|232.3|231.1|231.71|230.51|148
1583405700000|2020-03-05 10:55:00|232.31|231.11|232.89|231.69|232.96|231.76|232.31|231.11|164
1583406000000|2020-03-05 11:00:00|232.88|231.68|233.05|231.85|233.05|231.85|232.79|231.59|97
1583406300000|2020-03-05 11:05:00|233.03|231.83|233.57|232.37|233.89|232.69|233.03|231.83|371
1583406600000|2020-03-05 11:10:00|233.56|232.36|233.39|232.19|233.89|232.69|233.22|232.02|304
1583406900000|2020-03-05 11:15:00|233.4|232.2|233.35|232.15|233.64|232.44|233.35|232.15|259
1583407200000|2020-03-05 11:20:00|233.33|232.13|233.2|232|233.53|232.33|233.05|231.85|261
1583407500000|2020-03-05 11:25:00|233.18|231.98|233.13|231.93|233.42|232.22|233.03|231.83|221
1583407800000|2020-03-05 11:30:00|233.14|231.94|232.83|231.63|233.24|232.04|232.83|231.63|168
1583408100000|2020-03-05 11:35:00|232.82|231.62|232.74|231.54|232.93|231.73|232.6|231.4|212
1583408400000|2020-03-05 11:40:00|232.73|231.53|232.6|231.4|232.89|231.69|232.59|231.39|93
1583408700000|2020-03-05 11:45:00|232.61|231.41|233.17|231.97|233.3|232.1|232.58|231.38|221
1583409000000|2020-03-05 11:50:00|233.18|231.98|233.16|231.96|233.38|232.18|233.08|231.88|185
1583409300000|2020-03-05 11:55:00|233.17|231.97|233.17|231.97|233.25|232.05|232.99|231.79|98
1583409600000|2020-03-05 12:00:00|233.16|231.96|233.77|232.57|233.77|232.57|232.99|231.79|211
1583409900000|2020-03-05 12:05:00|233.76|232.56|233.24|232.04|233.79|232.59|233.23|232.03|170
1583410200000|2020-03-05 12:10:00|233.25|232.05|233.14|231.94|233.25|232.05|232.88|231.68|130
1583410500000|2020-03-05 12:15:00|233.15|231.95|233.55|232.35|233.57|232.37|233.15|231.95|115
1583410800000|2020-03-05 12:20:00|233.56|232.36|234.42|233.22|234.43|233.23|233.55|232.35|214
1583411100000|2020-03-05 12:25:00|234.41|233.21|234.63|233.43|234.64|233.44|234.16|232.96|215
1583411400000|2020-03-05 12:30:00|234.62|233.42|234.23|233.03|234.98|233.78|234.23|233.03|278
1583411700000|2020-03-05 12:35:00|234.22|233.02|233.91|232.71|234.23|233.03|233.84|232.64|184
1583412000000|2020-03-05 12:40:00|233.9|232.7|233.36|232.16|234.2|233|233.28|232.08|245
1583412300000|2020-03-05 12:45:00|233.37|232.17|233.14|231.94|233.61|232.41|233.06|231.86|185
1583412600000|2020-03-05 12:50:00|233.13|231.93|233.18|231.98|233.44|232.24|232.72|231.52|271
1583412900000|2020-03-05 12:55:00|233.22|232.02|232.56|231.36|233.28|232.08|232.54|231.34|184
1583413200000|2020-03-05 13:00:00|232.54|231.34|232.18|230.98|232.7|231.5|231.9|230.7|237
1583413500000|2020-03-05 13:05:00|232.2|231|232.27|231.07|232.33|231.13|232.06|230.86|132
1583413800000|2020-03-05 13:10:00|232.28|231.08|232.52|231.32|232.57|231.37|232.21|231.01|104
1583414100000|2020-03-05 13:15:00|232.51|231.31|231.75|230.55|232.51|231.31|231.54|230.34|203
1583414400000|2020-03-05 13:20:00|231.77|230.57|232.01|230.81|232.2|231|231.59|230.39|249
1583414700000|2020-03-05 13:25:00|231.99|230.79|232.18|230.98|232.3|231.1|231.96|230.76|112
1583415000000|2020-03-05 13:30:00|232.17|230.97|231.34|230.14|232.18|230.98|231.28|230.08|255
1583415300000|2020-03-05 13:35:00|231.38|230.18|231.92|230.72|232.05|230.85|231.38|230.18|217
1583415600000|2020-03-05 13:40:00|231.91|230.71|231.63|230.43|231.92|230.72|231.42|230.22|136
1583415900000|2020-03-05 13:45:00|231.61|230.41|232.36|231.16|232.36|231.16|231.57|230.37|132
1583416200000|2020-03-05 13:50:00|232.35|231.15|232.41|231.21|232.51|231.31|232.17|230.97|149
1583416500000|2020-03-05 13:55:00|232.42|231.22|232.71|231.51|232.71|231.51|232.32|231.12|110
1583416800000|2020-03-05 14:00:00|232.7|231.5|232.64|231.44|232.71|231.51|232.29|231.09|137
1583417100000|2020-03-05 14:05:00|232.66|231.46|233.22|232.02|233.22|232.02|232.66|231.46|132
1583417400000|2020-03-05 14:10:00|233.21|232.01|233.16|231.96|233.28|232.08|233.11|231.91|105
1583417700000|2020-03-05 14:15:00|233.15|231.95|232.19|230.99|233.2|232|232.19|230.99|132
1583418000000|2020-03-05 14:20:00|232.2|231|232.01|230.81|232.29|231.09|232|230.8|78
1583418300000|2020-03-05 14:25:00|232|230.8|231.76|230.56|232.31|231.11|231.74|230.54|158
1583418600000|2020-03-05 14:30:00|231.77|230.57|231.61|230.41|231.93|230.73|231.57|230.37|207
1583418900000|2020-03-05 14:35:00|231.6|230.4|231.39|230.19|231.66|230.46|231.26|230.06|153
1583419200000|2020-03-05 14:40:00|231.4|230.2|231.44|230.24|231.58|230.38|231.38|230.18|119
1583419500000|2020-03-05 14:45:00|231.45|230.25|230.93|229.73|231.45|230.25|230.93|229.73|215
1583419800000|2020-03-05 14:50:00|230.94|229.74|230.53|229.33|230.94|229.74|230.24|229.04|290
1583420100000|2020-03-05 14:55:00|230.51|229.31|230.25|229.05|230.7|229.5|230.18|228.98|207
1583420400000|2020-03-05 15:00:00|230.23|229.03|230.5|229.3|230.6|229.4|230.21|229.01|124
1583420700000|2020-03-05 15:05:00|230.49|229.29|230.59|229.39|230.6|229.4|230.25|229.05|135
1583421000000|2020-03-05 15:10:00|230.6|229.4|231.25|230.05|231.25|230.05|230.6|229.4|105
1583421300000|2020-03-05 15:15:00|231.31|230.11|231.13|229.93|231.5|230.3|231.12|229.92|91
1583421600000|2020-03-05 15:20:00|231.1|229.9|230.94|229.74|231.1|229.9|230.67|229.47|229
1583421900000|2020-03-05 15:25:00|230.96|229.76|230.59|229.39|230.99|229.79|230.45|229.25|226
1583422200000|2020-03-05 15:30:00|230.58|229.38|231.13|229.93|231.15|229.95|230.57|229.37|196
1583422500000|2020-03-05 15:35:00|231.14|229.94|230.54|229.34|231.15|229.95|230.51|229.31|113
1583422800000|2020-03-05 15:40:00|230.53|229.33|230.77|229.57|231.03|229.83|230.46|229.26|140
1583423100000|2020-03-05 15:45:00|230.75|229.55|230.96|229.76|230.96|229.76|230.64|229.44|85
1583423400000|2020-03-05 15:50:00|230.95|229.75|231.49|230.29|231.62|230.42|230.95|229.75|133
1583423700000|2020-03-05 15:55:00|231.52|230.32|232.26|231.06|232.35|231.15|231.48|230.28|174
1583424000000|2020-03-05 16:00:00|232.28|231.08|232.14|230.94|232.48|231.28|231.7|230.5|209
1583424300000|2020-03-05 16:05:00|232.16|230.96|232.75|231.55|232.78|231.58|232.16|230.96|168
1583424600000|2020-03-05 16:10:00|232.76|231.56|233.45|232.25|233.52|232.32|232.35|231.15|274
1583424900000|2020-03-05 16:15:00|233.4|232.2|233.14|231.94|233.94|232.74|232.96|231.76|212
1583425200000|2020-03-05 16:20:00|233.15|231.95|233.21|232.01|233.31|232.11|232.81|231.61|266
1583425500000|2020-03-05 16:25:00|233.2|232|233.89|232.69|234.23|233.03|233.18|231.98|229
1583425800000|2020-03-05 16:30:00|233.88|232.68|233.01|231.81|234.39|233.19|232.91|231.71|283
1583426100000|2020-03-05 16:35:00|233.03|231.83|232.51|231.31|233.13|231.93|232.51|231.31|182
1583426400000|2020-03-05 16:40:00|232.52|231.32|232.54|231.34|232.94|231.74|232.47|231.27|188
1583426700000|2020-03-05 16:45:00|232.51|231.31|232.48|231.28|232.75|231.55|232.35|231.15|158
1583427000000|2020-03-05 16:50:00|232.46|231.26|232.54|231.34|232.64|231.44|232.23|231.03|169
1583427300000|2020-03-05 16:55:00|232.57|231.37|233.25|232.05|233.25|232.05|232.57|231.37|227
1583427600000|2020-03-05 17:00:00|233.21|232.01|233.31|232.11|233.62|232.42|233.18|231.98|182
1583427900000|2020-03-05 17:05:00|233.29|232.09|232.81|231.61|233.3|232.1|232.63|231.43|186
1583428200000|2020-03-05 17:10:00|232.8|231.6|232.81|231.61|233.07|231.87|232.45|231.25|194
1583428500000|2020-03-05 17:15:00|232.78|231.58|232.69|231.49|232.83|231.63|232.51|231.31|146
1583428800000|2020-03-05 17:20:00|232.72|231.52|232.59|231.39|232.89|231.69|232.49|231.29|164
1583429100000|2020-03-05 17:25:00|232.6|231.4|233.21|232.01|233.62|232.42|232.59|231.39|344
1583429400000|2020-03-05 17:30:00|233.22|232.02|233.28|232.08|233.34|232.14|232.9|231.7|155
1583429700000|2020-03-05 17:35:00|233.29|232.09|233.43|232.23|233.52|232.32|233.1|231.9|171
1583430000000|2020-03-05 17:40:00|233.42|232.22|233.77|232.57|233.81|232.61|233.38|232.18|128
1583430300000|2020-03-05 17:45:00|233.76|232.56|233.48|232.28|233.77|232.57|233.22|232.02|157
1583430600000|2020-03-05 17:50:00|233.47|232.27|233.43|232.23|233.64|232.44|233.38|232.18|192
1583430900000|2020-03-05 17:55:00|233.44|232.24|233.14|231.94|233.44|232.24|233.14|231.94|166
1583431200000|2020-03-05 18:00:00|233.15|231.95|233.4|232.2|233.4|232.2|233.06|231.86|91
1583431500000|2020-03-05 18:05:00|233.41|232.21|233.67|232.47|233.7|232.5|233.36|232.16|139
1583431800000|2020-03-05 18:10:00|233.66|232.46|233.3|232.1|233.71|232.51|233.29|232.09|104
1583432100000|2020-03-05 18:15:00|233.29|232.09|233.1|231.9|233.39|232.19|233.09|231.89|138
1583432400000|2020-03-05 18:20:00|233.11|231.91|232.78|231.58|233.11|231.91|232.69|231.49|202
1583432700000|2020-03-05 18:25:00|232.77|231.57|232.75|231.55|232.88|231.68|232.71|231.51|157
1583433000000|2020-03-05 18:30:00|232.73|231.53|233.1|231.9|233.16|231.96|232.3|231.1|228
1583433300000|2020-03-05 18:35:00|233.13|231.93|233.13|231.93|233.3|232.1|232.94|231.74|177
1583433600000|2020-03-05 18:40:00|233.14|231.94|233.33|232.13|233.55|232.35|233.14|231.94|136
1583433900000|2020-03-05 18:45:00|233.34|232.14|233.29|232.09|233.39|232.19|233.15|231.95|85
1583434200000|2020-03-05 18:50:00|233.28|232.08|232.55|231.35|233.28|232.08|232.52|231.32|142
1583434500000|2020-03-05 18:55:00|232.53|231.33|232.87|231.67|232.9|231.7|232.26|231.06|236
1583434800000|2020-03-05 19:00:00|232.86|231.66|232.54|231.34|232.86|231.66|232.54|231.34|124
1583435100000|2020-03-05 19:05:00|232.55|231.35|232.46|231.26|232.69|231.49|232.44|231.24|130
1583435400000|2020-03-05 19:10:00|232.44|231.24|232.34|231.14|232.59|231.39|232.34|231.14|122
1583435700000|2020-03-05 19:15:00|232.33|231.13|232.32|231.12|232.33|231.13|232.11|230.91|94
1583436000000|2020-03-05 19:20:00|232.33|231.13|231.69|230.49|232.33|231.13|231.66|230.46|162
1583436300000|2020-03-05 19:25:00|231.68|230.48|231.99|230.79|232.22|231.02|231.56|230.36|199
1583436600000|2020-03-05 19:30:00|231.98|230.78|231.96|230.76|232.09|230.89|231.91|230.71|149
1583436900000|2020-03-05 19:35:00|231.97|230.77|232.13|230.93|232.14|230.94|231.76|230.56|90
1583437200000|2020-03-05 19:40:00|232.12|230.92|233.04|231.84|233.06|231.86|232|230.8|210
1583437500000|2020-03-05 19:45:00|233.03|231.83|232.77|231.57|233.03|231.83|232.51|231.31|120
1583437800000|2020-03-05 19:50:00|232.78|231.58|232.72|231.52|232.79|231.59|232.66|231.46|79
1583438100000|2020-03-05 19:55:00|232.73|231.53|233.72|232.52|233.72|232.52|232.69|231.49|229
1583438400000|2020-03-05 20:00:00|233.74|232.54|232.85|231.65|233.81|232.61|232.85|231.65|256
1583438700000|2020-03-05 20:05:00|232.84|231.64|232.76|231.56|232.84|231.64|232.41|231.21|235
1583439000000|2020-03-05 20:10:00|232.75|231.55|232.5|231.3|232.77|231.57|232.42|231.22|141
1583439300000|2020-03-05 20:15:00|232.49|231.29|232.33|231.13|232.51|231.31|232.06|230.86|162
1583439600000|2020-03-05 20:20:00|232.31|231.11|231.93|230.73|232.31|231.11|231.9|230.7|226
1583439900000|2020-03-05 20:25:00|231.91|230.71|232.11|230.91|232.19|230.99|231.9|230.7|73
1583440200000|2020-03-05 20:30:00|232.07|230.87|231.99|230.79|232.27|231.07|231.95|230.75|70
1583440500000|2020-03-05 20:35:00|231.98|230.78|231.54|230.34|231.99|230.79|231.13|229.93|204
1583440800000|2020-03-05 20:40:00|231.53|230.33|231.38|230.18|231.53|230.33|231.34|230.14|101
1583441100000|2020-03-05 20:45:00|231.37|230.17|231.65|230.45|231.84|230.64|231.29|230.09|248
1583441400000|2020-03-05 20:50:00|231.67|230.47|231.56|230.36|231.67|230.47|231.35|230.15|76
1583441700000|2020-03-05 20:55:00|231.55|230.35|232.07|230.87|232.07|230.87|231.54|230.34|189
1583442000000|2020-03-05 21:00:00|232.06|230.86|232.19|230.99|232.21|231.01|231.73|230.53|125
1583442300000|2020-03-05 21:05:00|232.18|230.98|232.48|231.28|232.52|231.32|232.17|230.97|135
1583442600000|2020-03-05 21:10:00|232.49|231.29|231.96|230.76|232.51|231.31|231.86|230.66|171
1583442900000|2020-03-05 21:15:00|231.95|230.75|232.21|231.01|232.43|231.23|231.88|230.68|150
1583443200000|2020-03-05 21:20:00|232.22|231.02|231.94|230.74|232.38|231.18|231.94|230.74|171
1583443500000|2020-03-05 21:25:00|231.93|230.73|232.18|230.98|232.2|231|231.93|230.73|147
1583443800000|2020-03-05 21:30:00|232.19|230.99|232.22|231.02|232.25|231.05|232.05|230.85|218
1583444100000|2020-03-05 21:35:00|232.21|231.01|232.3|231.1|232.36|231.16|232.09|230.89|112
1583444400000|2020-03-05 21:40:00|232.31|231.11|231.73|230.53|232.34|231.14|231.73|230.53|99
1583444700000|2020-03-05 21:45:00|231.69|230.49|231.51|230.31|231.75|230.55|231.34|230.14|83
1583445000000|2020-03-05 21:50:00|231.5|230.3|232.05|230.85|232.07|230.87|231.42|230.22|142
1583445300000|2020-03-05 21:55:00|232.04|230.84|231.71|230.51|232.07|230.87|231.7|230.5|57
1583445600000|2020-03-05 22:00:00|231.7|230.5|231.31|230.11|231.7|230.5|231.28|230.08|108
1583445900000|2020-03-05 22:05:00|231.3|230.1|231.26|230.06|231.32|230.12|231.26|230.06|59
1583446200000|2020-03-05 22:10:00|231.27|230.07|230.1|228.9|231.27|230.07|230.03|228.83|153
1583446500000|2020-03-05 22:15:00|230.11|228.91|230.66|229.46|230.67|229.47|230.09|228.89|96
1583446800000|2020-03-05 22:20:00|230.67|229.47|230.78|229.58|230.79|229.59|230.47|229.27|142
1583447100000|2020-03-05 22:25:00|230.79|229.59|231.31|230.11|231.31|230.11|230.77|229.57|125
1583447400000|2020-03-05 22:30:00|231.3|230.1|231.07|229.87|231.35|230.15|231.07|229.87|119
1583447700000|2020-03-05 22:35:00|231.08|229.88|230.84|229.64|231.08|229.88|230.71|229.51|168
1583448000000|2020-03-05 22:40:00|230.85|229.65|230.7|229.5|230.85|229.65|230.68|229.48|162
1583448300000|2020-03-05 22:45:00|230.69|229.49|230.4|229.2|230.7|229.5|230.29|229.09|112
1583448600000|2020-03-05 22:50:00|230.39|229.19|230.4|229.2|230.45|229.25|230.34|229.14|122
1583448900000|2020-03-05 22:55:00|230.39|229.19|229.51|228.31|230.4|229.2|229.5|228.3|249
1583449200000|2020-03-05 23:00:00|229.5|228.3|229.65|228.45|229.7|228.5|229.09|227.89|327
1583449500000|2020-03-05 23:05:00|229.63|228.43|229.33|228.13|229.66|228.46|229.06|227.86|276
1583449800000|2020-03-05 23:10:00|229.34|228.14|228.5|227.3|229.34|228.14|228.46|227.26|221
1583450100000|2020-03-05 23:15:00|228.49|227.29|228.7|227.5|228.93|227.73|228.27|227.07|378
1583450400000|2020-03-05 23:20:00|228.67|227.47|228.08|226.88|228.89|227.69|227.81|226.61|341
1583450700000|2020-03-05 23:25:00|228.09|226.89|227.8|226.6|228.36|227.16|227.74|226.54|380
1583451000000|2020-03-05 23:30:00|227.79|226.59|228.77|227.57|228.78|227.58|227.45|226.25|414
1583451300000|2020-03-05 23:35:00|228.78|227.58|228.03|226.83|229.07|227.87|228.01|226.81|323
1583451600000|2020-03-05 23:40:00|228.02|226.82|228.4|227.2|228.6|227.4|227.91|226.71|295
1583451900000|2020-03-05 23:45:00|228.39|227.19|227.66|226.46|228.4|227.2|227.65|226.45|283
1583452200000|2020-03-05 23:50:00|227.67|226.47|228.11|226.91|228.28|227.08|227.66|226.46|264
1583452500000|2020-03-05 23:55:00|228.12|226.92|229.24|228.04|229.33|228.13|228.12|226.92|440
1583452800000|2020-03-06 00:00:00|229.25|228.05|229.53|228.33|229.56|228.36|228.76|227.56|436
1583453100000|2020-03-06 00:05:00|229.54|228.34|229.83|228.63|230.07|228.87|229.52|228.32|288
1583453400000|2020-03-06 00:10:00|229.82|228.62|229.31|228.11|230.35|229.15|229.31|228.11|262
1583453700000|2020-03-06 00:15:00|229.36|228.16|229.48|228.28|229.53|228.33|229.34|228.14|99
1583454000000|2020-03-06 00:20:00|229.47|228.27|230.11|228.91|230.12|228.92|229.43|228.23|161
1583454300000|2020-03-06 00:25:00|230.1|228.9|230.13|228.93|230.44|229.24|229.89|228.69|252
1583454600000|2020-03-06 00:30:00|230.15|228.95|229.91|228.71|230.19|228.99|229.75|228.55|136
1583454900000|2020-03-06 00:35:00|229.89|228.69|229.57|228.37|230.04|228.84|229.57|228.37|221
1583455200000|2020-03-06 00:40:00|229.54|228.34|229.14|227.94|229.64|228.44|229.08|227.88|263
1583455500000|2020-03-06 00:45:00|229.15|227.95|229.13|227.93|229.43|228.23|228.76|227.56|327
1583455800000|2020-03-06 00:50:00|229.14|227.94|228.75|227.55|229.35|228.15|228.75|227.55|199
1583456100000|2020-03-06 00:55:00|228.76|227.56|228.71|227.51|229.01|227.81|228.69|227.49|314
1583456400000|2020-03-06 01:00:00|228.67|227.47|229.18|227.98|229.29|228.09|228.23|227.03|224
1583456700000|2020-03-06 01:05:00|229.17|227.97|229.01|227.81|229.44|228.24|228.96|227.76|218
1583457000000|2020-03-06 01:10:00|229|227.8|229.37|228.17|229.4|228.2|229|227.8|130
1583457300000|2020-03-06 01:15:00|229.38|228.18|229.42|228.22|229.66|228.46|229.27|228.07|252
1583457600000|2020-03-06 01:20:00|229.43|228.23|229.54|228.34|229.57|228.37|229.27|228.07|100
1583457900000|2020-03-06 01:25:00|229.55|228.35|229.81|228.61|229.81|228.61|229.31|228.11|146
1583458200000|2020-03-06 01:30:00|229.82|228.62|230.58|229.38|230.58|229.38|229.82|228.62|206
1583458500000|2020-03-06 01:35:00|230.56|229.36|230.27|229.07|230.56|229.36|230.27|229.07|280
1583458800000|2020-03-06 01:40:00|230.28|229.08|230.51|229.31|230.51|229.31|230.27|229.07|108
1583459100000|2020-03-06 01:45:00|230.5|229.3|230.02|228.82|230.6|229.4|230.02|228.82|260
1583459400000|2020-03-06 01:50:00|229.97|228.77|229.68|228.48|230.17|228.97|229.68|228.48|280
1583459700000|2020-03-06 01:55:00|229.67|228.47|229.53|228.33|229.67|228.47|229.08|227.88|225
1583460000000|2020-03-06 02:00:00|229.54|228.34|229.9|228.7|229.96|228.76|229.34|228.14|194
1583460300000|2020-03-06 02:05:00|229.91|228.71|229.53|228.33|229.91|228.71|229.51|228.31|142
1583460600000|2020-03-06 02:10:00|229.54|228.34|229.82|228.62|229.86|228.66|229.36|228.16|186
1583460900000|2020-03-06 02:15:00|229.84|228.64|230.24|229.04|230.35|229.15|229.8|228.6|284
1583461200000|2020-03-06 02:20:00|230.23|229.03|230.13|228.93|230.35|229.15|230.11|228.91|169
1583461500000|2020-03-06 02:25:00|230.14|228.94|231.1|229.9|231.14|229.94|230.14|228.94|221
1583461800000|2020-03-06 02:30:00|231.11|229.91|230.86|229.66|231.63|230.43|230.85|229.65|344
1583462100000|2020-03-06 02:35:00|230.89|229.69|231.25|230.05|231.27|230.07|230.89|229.69|211
1583462400000|2020-03-06 02:40:00|231.26|230.06|231.16|229.96|231.28|230.08|231.13|229.93|117
1583462700000|2020-03-06 02:45:00|231.17|229.97|230.87|229.67|231.22|230.02|230.79|229.59|137
1583463000000|2020-03-06 02:50:00|230.85|229.65|230.64|229.44|230.85|229.65|230.5|229.3|79
1583463300000|2020-03-06 02:55:00|230.63|229.43|230.46|229.26|230.64|229.44|230.46|229.26|108
1583463600000|2020-03-06 03:00:00|230.43|229.23|230.48|229.28|230.56|229.36|230.16|228.96|217
1583463900000|2020-03-06 03:05:00|230.49|229.29|230.82|229.62|230.93|229.73|230.48|229.28|263
1583464200000|2020-03-06 03:10:00|230.8|229.6|230.93|229.73|230.97|229.77|230.57|229.37|324
1583464500000|2020-03-06 03:15:00|230.91|229.71|231.01|229.81|231.14|229.94|230.9|229.7|146
1583464800000|2020-03-06 03:20:00|231|229.8|230.63|229.43|231.05|229.85|230.63|229.43|161
1583465100000|2020-03-06 03:25:00|230.64|229.44|230.55|229.35|230.91|229.71|230.55|229.35|207
1583465400000|2020-03-06 03:30:00|230.56|229.36|230.76|229.56|230.89|229.69|230.53|229.33|139
1583465700000|2020-03-06 03:35:00|230.77|229.57|230.59|229.39|230.8|229.6|230.53|229.33|150
1583466000000|2020-03-06 03:40:00|230.6|229.4|230.37|229.17|230.7|229.5|230.26|229.06|155
1583466300000|2020-03-06 03:45:00|230.38|229.18|230.2|229|230.38|229.18|230.18|228.98|83
1583466600000|2020-03-06 03:50:00|230.19|228.99|230.23|229.03|230.29|229.09|230.02|228.82|147
1583466900000|2020-03-06 03:55:00|230.21|229.01|230.04|228.84|230.22|229.02|230|228.8|217
1583467200000|2020-03-06 04:00:00|230.05|228.85|230.17|228.97|230.21|229.01|230.04|228.84|135
1583467500000|2020-03-06 04:05:00|230.18|228.98|230.24|229.04|230.25|229.05|230.11|228.91|94
1583467800000|2020-03-06 04:10:00|230.26|229.06|230.39|229.19|230.41|229.21|230.22|229.02|101
1583468100000|2020-03-06 04:15:00|230.4|229.2|230.09|228.89|230.41|229.21|230.06|228.86|132
1583468400000|2020-03-06 04:20:00|230.08|228.88|229.98|228.78|230.09|228.89|229.97|228.77|199
1583468700000|2020-03-06 04:25:00|229.97|228.77|230.07|228.87|230.14|228.94|229.86|228.66|148
1583469000000|2020-03-06 04:30:00|230.08|228.88|230|228.8|230.1|228.9|229.9|228.7|175
1583469300000|2020-03-06 04:35:00|229.98|228.78|229.74|228.54|230.1|228.9|229.65|228.45|178
1583469600000|2020-03-06 04:40:00|229.72|228.52|229.78|228.58|229.79|228.59|229.64|228.44|109
1583469900000|2020-03-06 04:45:00|229.79|228.59|230.09|228.89|230.18|228.98|229.79|228.59|166
1583470200000|2020-03-06 04:50:00|230.1|228.9|230.03|228.83|230.18|228.98|230|228.8|230
1583470500000|2020-03-06 04:55:00|230.02|228.82|229.92|228.72|230.02|228.82|229.67|228.47|196
1583470800000|2020-03-06 05:00:00|229.94|228.74|230.42|229.22|230.42|229.22|229.85|228.65|230
1583471100000|2020-03-06 05:05:00|230.43|229.23|230.66|229.46|230.74|229.54|230.07|228.87|230
1583471400000|2020-03-06 05:10:00|230.67|229.47|231.83|230.63|232.21|231.01|230.57|229.37|322
1583471700000|2020-03-06 05:15:00|231.9|230.7|233.07|231.87|233.19|231.99|231.86|230.66|614
1583472000000|2020-03-06 05:20:00|233.05|231.85|232.95|231.75|233.37|232.17|232.72|231.52|379
1583472300000|2020-03-06 05:25:00|232.96|231.76|233.28|232.08|233.41|232.21|232.58|231.38|261
1583472600000|2020-03-06 05:30:00|233.27|232.07|234.61|233.41|235.15|233.95|233.27|232.07|488
1583472900000|2020-03-06 05:35:00|234.6|233.4|234.84|233.64|234.87|233.67|234.1|232.9|337
1583473200000|2020-03-06 05:40:00|234.83|233.63|234.48|233.28|234.85|233.65|234.46|233.26|226
1583473500000|2020-03-06 05:45:00|234.49|233.29|234.12|232.92|234.73|233.53|234.12|232.92|183
1583473800000|2020-03-06 05:50:00|234.13|232.93|233.96|232.76|234.18|232.98|233.87|232.67|203
1583474100000|2020-03-06 05:55:00|233.95|232.75|234.21|233.01|234.54|233.34|233.94|232.74|243
1583474400000|2020-03-06 06:00:00|234.22|233.02|234.68|233.48|235.15|233.95|234.22|233.02|370
1583474700000|2020-03-06 06:05:00|234.67|233.47|235.01|233.81|235.07|233.87|234.58|233.38|264
1583475000000|2020-03-06 06:10:00|235.02|233.82|236.16|234.96|236.59|235.39|234.81|233.61|462
1583475300000|2020-03-06 06:15:00|236.15|234.95|236.85|235.65|236.85|235.65|235.99|234.79|296
1583475600000|2020-03-06 06:20:00|236.86|235.66|236.45|235.25|236.99|235.79|236.36|235.16|364
1583475900000|2020-03-06 06:25:00|236.46|235.26|236.3|235.1|236.65|235.45|236.09|234.89|226
1583476200000|2020-03-06 06:30:00|236.29|235.09|235.34|234.14|236.41|235.21|235.34|234.14|278
1583476500000|2020-03-06 06:35:00|235.35|234.15|236.09|234.89|236.22|235.02|235.35|234.15|328
1583476800000|2020-03-06 06:40:00|236.1|234.9|235.92|234.72|236.32|235.12|235.85|234.65|260
1583477100000|2020-03-06 06:45:00|235.93|234.73|235.64|234.44|235.95|234.75|235.64|234.44|268
1583477400000|2020-03-06 06:50:00|235.65|234.45|236.05|234.85|236.17|234.97|235.56|234.36|292
1583477700000|2020-03-06 06:55:00|236.04|234.84|235.93|234.73|236.39|235.19|235.88|234.68|325
1583478000000|2020-03-06 07:00:00|235.92|234.72|236.44|235.24|236.44|235.24|235.92|234.72|256
1583478300000|2020-03-06 07:05:00|236.43|235.23|236.69|235.49|236.73|235.53|236.22|235.02|262
1583478600000|2020-03-06 07:10:00|236.7|235.5|236.38|235.18|236.74|235.54|236.31|235.11|261
1583478900000|2020-03-06 07:15:00|236.39|235.19|236.33|235.13|236.52|235.32|236.1|234.9|253
1583479200000|2020-03-06 07:20:00|236.32|235.12|236.79|235.59|236.83|235.63|236.11|234.91|233
1583479500000|2020-03-06 07:25:00|236.78|235.58|237.35|236.15|237.57|236.37|236.78|235.58|309
1583479800000|2020-03-06 07:30:00|237.32|236.12|237.87|236.67|238.15|236.95|237.32|236.12|289
1583480100000|2020-03-06 07:35:00|237.86|236.66|236.71|235.51|237.91|236.71|236.71|235.51|356
1583480400000|2020-03-06 07:40:00|236.7|235.5|236.14|234.94|236.89|235.69|236.13|234.93|285
1583480700000|2020-03-06 07:45:00|236.13|234.93|236.49|235.29|236.71|235.51|236.13|234.93|242
1583481000000|2020-03-06 07:50:00|236.48|235.28|236.46|235.26|236.84|235.64|236.45|235.25|258
1583481300000|2020-03-06 07:55:00|236.48|235.28|236.47|235.27|236.62|235.42|236.31|235.11|166
1583481600000|2020-03-06 08:00:00|236.46|235.26|236.85|235.65|237.08|235.88|236.43|235.23|160
1583481900000|2020-03-06 08:05:00|236.86|235.66|236.72|235.52|237.07|235.87|236.72|235.52|205
1583482200000|2020-03-06 08:10:00|236.73|235.53|236.45|235.25|236.75|235.55|236.24|235.04|208
1583482500000|2020-03-06 08:15:00|236.44|235.24|235.38|234.18|236.44|235.24|235.26|234.06|396
1583482800000|2020-03-06 08:20:00|235.39|234.19|235.88|234.68|235.89|234.69|235.25|234.05|275
1583483100000|2020-03-06 08:25:00|235.89|234.69|235.74|234.54|236.1|234.9|235.67|234.47|244
1583483400000|2020-03-06 08:30:00|235.73|234.53|235.79|234.59|236.19|234.99|235.73|234.53|230
1583483700000|2020-03-06 08:35:00|235.78|234.58|235.35|234.15|235.78|234.58|235.07|233.87|222
1583484000000|2020-03-06 08:40:00|235.34|234.14|235.85|234.65|235.93|234.73|235.19|233.99|208
1583484300000|2020-03-06 08:45:00|235.84|234.64|236.29|235.09|236.32|235.12|235.8|234.6|183
1583484600000|2020-03-06 08:50:00|236.3|235.1|236.67|235.47|236.92|235.72|236.29|235.09|210
1583484900000|2020-03-06 08:55:00|236.68|235.48|237.27|236.07|237.28|236.08|236.55|235.35|135
1583485200000|2020-03-06 09:00:00|237.28|236.08|237.74|236.54|237.74|236.54|237.2|236|215
1583485500000|2020-03-06 09:05:00|237.77|236.57|237.42|236.22|237.89|236.69|237.41|236.21|140
1583485800000|2020-03-06 09:10:00|237.41|236.21|237.56|236.36|237.9|236.7|237.34|236.14|179
1583486100000|2020-03-06 09:15:00|237.55|236.35|237.02|235.82|237.57|236.37|237.02|235.82|174
1583486400000|2020-03-06 09:20:00|237.01|235.81|237.31|236.11|237.32|236.12|236.85|235.65|163
1583486700000|2020-03-06 09:25:00|237.3|236.1|236.73|235.53|237.3|236.1|236.69|235.49|140
1583487000000|2020-03-06 09:30:00|236.71|235.51|237.29|236.09|237.36|236.16|236.69|235.49|110
1583487300000|2020-03-06 09:35:00|237.28|236.08|237.41|236.21|237.46|236.26|237.18|235.98|169
1583487600000|2020-03-06 09:40:00|237.4|236.2|237.21|236.01|237.41|236.21|237|235.8|174
1583487900000|2020-03-06 09:45:00|237.18|235.98|237.36|236.16|237.55|236.35|237.18|235.98|145
1583488200000|2020-03-06 09:50:00|237.35|236.15|237.26|236.06|237.54|236.34|237.26|236.06|94
1583488500000|2020-03-06 09:55:00|237.25|236.05|237.17|235.97|237.54|236.34|237.04|235.84|215
1583488800000|2020-03-06 10:00:00|237.19|235.99|236.79|235.59|237.23|236.03|236.71|235.51|181
1583489100000|2020-03-06 10:05:00|236.8|235.6|236.95|235.75|237|235.8|236.64|235.44|165
1583489400000|2020-03-06 10:10:00|236.96|235.76|236.62|235.42|236.96|235.76|236.52|235.32|130
1583489700000|2020-03-06 10:15:00|236.63|235.43|236.93|235.73|237.03|235.83|236.55|235.35|149
1583490000000|2020-03-06 10:20:00|236.92|235.72|236.63|235.43|236.98|235.78|236.63|235.43|78
1583490300000|2020-03-06 10:25:00|236.64|235.44|236.95|235.75|236.98|235.78|236.57|235.37|185
1583490600000|2020-03-06 10:30:00|236.94|235.74|237.38|236.18|237.45|236.25|236.94|235.74|176
1583490900000|2020-03-06 10:35:00|237.39|236.19|237.39|236.19|237.67|236.47|237.22|236.02|183
1583491200000|2020-03-06 10:40:00|237.4|236.2|238|236.8|238.15|236.95|237.4|236.2|339
1583491500000|2020-03-06 10:45:00|237.99|236.79|238.2|237|238.29|237.09|237.94|236.74|330
1583491800000|2020-03-06 10:50:00|238.19|236.99|238.51|237.31|238.62|237.42|238.19|236.99|225
1583492100000|2020-03-06 10:55:00|238.5|237.3|239.02|237.82|239.27|238.07|238.44|237.24|323
1583492400000|2020-03-06 11:00:00|239|237.8|240.27|239.07|240.39|239.19|239|237.8|405
1583492700000|2020-03-06 11:05:00|240.28|239.08|239.79|238.59|240.3|239.1|239.74|238.54|335
1583493000000|2020-03-06 11:10:00|239.8|238.6|240.09|238.89|240.39|239.19|239.78|238.58|318
1583493300000|2020-03-06 11:15:00|240.1|238.9|239.2|238|240.11|238.91|239.15|237.95|304
1583493600000|2020-03-06 11:20:00|239.19|237.99|239.12|237.92|239.57|238.37|239.09|237.89|301
1583493900000|2020-03-06 11:25:00|239.11|237.91|239.73|238.53|239.83|238.63|239.11|237.91|223
1583494200000|2020-03-06 11:30:00|239.72|238.52|239.85|238.65|240.24|239.04|239.7|238.5|234
1583494500000|2020-03-06 11:35:00|239.84|238.64|240.02|238.82|240.11|238.91|239.79|238.59|177
1583494800000|2020-03-06 11:40:00|240.05|238.85|240.59|239.39|240.74|239.54|240.05|238.85|182
1583495100000|2020-03-06 11:45:00|240.61|239.41|241.23|240.03|241.55|240.35|240.6|239.4|307
1583495400000|2020-03-06 11:50:00|241.22|240.02|241.67|240.47|241.8|240.6|240.86|239.66|320
1583495700000|2020-03-06 11:55:00|241.68|240.48|241.09|239.89|242.31|241.11|241.01|239.81|387
1583496000000|2020-03-06 12:00:00|241.07|239.87|240.01|238.81|241.07|239.87|239.84|238.64|307
1583496300000|2020-03-06 12:05:00|240|238.8|240.32|239.12|240.52|239.32|239.73|238.53|221
1583496600000|2020-03-06 12:10:00|240.28|239.08|239.79|238.59|240.31|239.11|239.79|238.59|168
1583496900000|2020-03-06 12:15:00|239.78|238.58|239.49|238.29|239.9|238.7|239.08|237.88|183
1583497200000|2020-03-06 12:20:00|239.48|238.28|238.73|237.53|239.49|238.29|238.57|237.37|340
1583497500000|2020-03-06 12:25:00|238.69|237.49|238.89|237.69|239.12|237.92|238.62|237.42|263
1583497800000|2020-03-06 12:30:00|238.87|237.67|239.06|237.86|239.35|238.15|238.76|237.56|250
1583498100000|2020-03-06 12:35:00|239.05|237.85|238.91|237.71|239.35|238.15|238.83|237.63|208
1583498400000|2020-03-06 12:40:00|238.9|237.7|239.54|238.34|239.55|238.35|238.85|237.65|156
1583498700000|2020-03-06 12:45:00|239.55|238.35|239.3|238.1|239.74|238.54|239.27|238.07|178
1583499000000|2020-03-06 12:50:00|239.29|238.09|240.11|238.91|240.23|239.03|239.25|238.05|188
1583499300000|2020-03-06 12:55:00|240.12|238.92|239.87|238.67|240.14|238.94|239.76|238.56|126
1583499600000|2020-03-06 13:00:00|239.88|238.68|239.93|238.73|239.99|238.79|239.71|238.51|132
1583499900000|2020-03-06 13:05:00|239.92|238.72|239.3|238.1|239.93|238.73|239.3|238.1|156
1583500200000|2020-03-06 13:10:00|239.25|238.05|238.9|237.7|239.29|238.09|238.78|237.58|228
1583500500000|2020-03-06 13:15:00|238.88|237.68|238.72|237.52|239.1|237.9|238.7|237.5|90
1583500800000|2020-03-06 13:20:00|238.71|237.51|238.82|237.62|238.9|237.7|238.63|237.43|204
1583501100000|2020-03-06 13:25:00|238.81|237.61|239.16|237.96|239.31|238.11|238.76|237.56|221
1583501400000|2020-03-06 13:30:00|239.15|237.95|239.09|237.89|239.23|238.03|239|237.8|125
1583501700000|2020-03-06 13:35:00|239.08|237.88|238.31|237.11|239.11|237.91|238.3|237.1|95
1583502000000|2020-03-06 13:40:00|238.32|237.12|238.13|236.93|238.48|237.28|238.08|236.88|184
1583502300000|2020-03-06 13:45:00|238.12|236.92|238.28|237.08|238.36|237.16|238.09|236.89|127
1583502600000|2020-03-06 13:50:00|238.23|237.03|237.63|236.43|238.23|237.03|237.4|236.2|184
1583502900000|2020-03-06 13:55:00|237.64|236.44|237.5|236.3|237.64|236.44|237.17|235.97|269
1583503200000|2020-03-06 14:00:00|237.51|236.31|237.54|236.34|237.76|236.56|237.18|235.98|275
1583503500000|2020-03-06 14:05:00|237.55|236.35|237.58|236.38|237.86|236.66|237.52|236.32|233
1583503800000|2020-03-06 14:10:00|237.6|236.4|238.07|236.87|238.08|236.88|237.54|236.34|115
1583504100000|2020-03-06 14:15:00|238.08|236.88|238.37|237.17|238.37|237.17|237.84|236.64|173
1583504400000|2020-03-06 14:20:00|238.38|237.18|238.75|237.55|238.78|237.58|238.28|237.08|195
1583504700000|2020-03-06 14:25:00|238.76|237.56|239.01|237.81|239.09|237.89|238.55|237.35|184
1583505000000|2020-03-06 14:30:00|239|237.8|239.39|238.19|239.52|238.32|239|237.8|285
1583505300000|2020-03-06 14:35:00|239.38|238.18|238.64|237.44|239.38|238.18|238.64|237.44|127
1583505600000|2020-03-06 14:40:00|238.66|237.46|238.11|236.91|238.66|237.46|237.9|236.7|183
1583505900000|2020-03-06 14:45:00|238.13|236.93|237.64|236.44|238.15|236.95|237.51|236.31|174
1583506200000|2020-03-06 14:50:00|237.66|236.46|237.73|236.53|238.33|237.13|237.65|236.45|244
1583506500000|2020-03-06 14:55:00|237.72|236.52|238.15|236.95|238.18|236.98|237.72|236.52|149
1583506800000|2020-03-06 15:00:00|238.14|236.94|238.55|237.35|238.62|237.42|238.03|236.83|140
1583507100000|2020-03-06 15:05:00|238.54|237.34|238.78|237.58|238.92|237.72|238.37|237.17|240
1583507400000|2020-03-06 15:10:00|238.79|237.59|238.12|236.92|238.79|237.59|238.08|236.88|151
1583507700000|2020-03-06 15:15:00|238.11|236.91|238.15|236.95|238.43|237.23|238.08|236.88|112
1583508000000|2020-03-06 15:20:00|238.16|236.96|237.84|236.64|238.16|236.96|237.71|236.51|126
1583508300000|2020-03-06 15:25:00|237.85|236.65|237.43|236.23|237.95|236.75|237.42|236.22|140
1583508600000|2020-03-06 15:30:00|237.46|236.26|237.23|236.03|237.46|236.26|237.09|235.89|226
1583508900000|2020-03-06 15:35:00|237.21|236.01|236.73|235.53|237.31|236.11|236.73|235.53|206
1583509200000|2020-03-06 15:40:00|236.74|235.54|236.87|235.67|237.13|235.93|236.71|235.51|276
1583509500000|2020-03-06 15:45:00|236.86|235.66|236.31|235.11|236.91|235.71|236.23|235.03|221
1583509800000|2020-03-06 15:50:00|236.34|235.14|235.98|234.78|236.44|235.24|235.75|234.55|318
1583510100000|2020-03-06 15:55:00|235.99|234.79|235.89|234.69|236.47|235.27|235.82|234.62|306
1583510400000|2020-03-06 16:00:00|235.87|234.67|236.68|235.48|236.75|235.55|235.87|234.67|266
1583510700000|2020-03-06 16:05:00|236.69|235.49|236.59|235.39|236.7|235.5|236.35|235.15|161
1583511000000|2020-03-06 16:10:00|236.6|235.4|237.3|236.1|237.33|236.13|236.59|235.39|194
1583511300000|2020-03-06 16:15:00|237.29|236.09|237.24|236.04|237.82|236.62|237.16|235.96|253
1583511600000|2020-03-06 16:20:00|237.23|236.03|236.93|235.73|237.29|236.09|236.92|235.72|133
1583511900000|2020-03-06 16:25:00|236.92|235.72|237.15|235.95|237.16|235.96|236.78|235.58|167
1583512200000|2020-03-06 16:30:00|237.16|235.96|237.9|236.7|237.98|236.78|237.16|235.96|188
1583512500000|2020-03-06 16:35:00|237.91|236.71|237.64|236.44|237.93|236.73|237.54|236.34|115
1583512800000|2020-03-06 16:40:00|237.63|236.43|237.63|236.43|237.8|236.6|237.63|236.43|87
1583513100000|2020-03-06 16:45:00|237.61|236.41|237.56|236.36|237.61|236.41|237.12|235.92|151
1583513400000|2020-03-06 16:50:00|237.58|236.38|237.94|236.74|237.98|236.78|237.55|236.35|127
1583513700000|2020-03-06 16:55:00|237.95|236.75|237.75|236.55|238.3|237.1|237.64|236.44|182
1583514000000|2020-03-06 17:00:00|237.73|236.53|238.14|236.94|238.24|237.04|237.71|236.51|130
1583514300000|2020-03-06 17:05:00|238.16|236.96|239.01|237.81|239.02|237.82|238.15|236.95|170
1583514600000|2020-03-06 17:10:00|239.02|237.82|238.67|237.47|239.05|237.85|238.55|237.35|134
1583514900000|2020-03-06 17:15:00|238.68|237.48|239.43|238.23|239.44|238.24|238.68|237.48|177
1583515200000|2020-03-06 17:20:00|239.44|238.24|239.57|238.37|239.57|238.37|239.02|237.82|157
1583515500000|2020-03-06 17:25:00|239.55|238.35|239.64|238.44|239.75|238.55|239.12|237.92|228
1583515800000|2020-03-06 17:30:00|239.65|238.45|238.98|237.78|239.67|238.47|238.95|237.75|173
1583516100000|2020-03-06 17:35:00|238.96|237.76|238.95|237.75|239.24|238.04|238.8|237.6|209
1583516400000|2020-03-06 17:40:00|238.96|237.76|238.98|237.78|239.01|237.81|238.8|237.6|102
1583516700000|2020-03-06 17:45:00|238.99|237.79|238.88|237.68|239.26|238.06|238.75|237.55|128
1583517000000|2020-03-06 17:50:00|238.87|237.67|239.21|238.01|239.21|238.01|238.82|237.62|113
1583517300000|2020-03-06 17:55:00|239.2|238|239.42|238.22|239.45|238.25|239.14|237.94|132
1583517600000|2020-03-06 18:00:00|239.41|238.21|239.16|237.96|239.43|238.23|238.9|237.7|160
1583517900000|2020-03-06 18:05:00|239.21|238.01|239.12|237.92|239.65|238.45|239.11|237.91|220
1583518200000|2020-03-06 18:10:00|239.14|237.94|239.05|237.85|239.19|237.99|238.95|237.75|145
1583518500000|2020-03-06 18:15:00|239.04|237.84|238.8|237.6|239.07|237.87|238.8|237.6|77
1583518800000|2020-03-06 18:20:00|238.76|237.56|238.27|237.07|238.76|237.56|238.22|237.02|173
1583519100000|2020-03-06 18:25:00|238.28|237.08|238.3|237.1|238.36|237.16|238.16|236.96|72
1583519400000|2020-03-06 18:30:00|238.31|237.11|238.74|237.54|238.75|237.55|238.31|237.11|82
1583519700000|2020-03-06 18:35:00|238.75|237.55|238.42|237.22|238.75|237.55|238.28|237.08|167
1583520000000|2020-03-06 18:40:00|238.43|237.23|238.75|237.55|238.88|237.68|238.43|237.23|172
1583520300000|2020-03-06 18:45:00|238.74|237.54|239.16|237.96|239.2|238|238.7|237.5|100
1583520600000|2020-03-06 18:50:00|239.15|237.95|239.04|237.84|239.29|238.09|238.86|237.66|135
1583520900000|2020-03-06 18:55:00|239.03|237.83|238.92|237.72|239.03|237.83|238.82|237.62|140
1583521200000|2020-03-06 19:00:00|238.94|237.74|238.87|237.67|238.94|237.74|238.24|237.04|180
1583521500000|2020-03-06 19:05:00|238.88|237.68|238.46|237.26|238.92|237.72|238.33|237.13|120
1583521800000|2020-03-06 19:10:00|238.45|237.25|238.2|237|238.46|237.26|238.18|236.98|120
1583522100000|2020-03-06 19:15:00|238.19|236.99|238.61|237.41|238.65|237.45|238.19|236.99|146
1583522400000|2020-03-06 19:20:00|238.59|237.39|238.73|237.53|238.88|237.68|238.51|237.31|127
1583522700000|2020-03-06 19:25:00|238.72|237.52|239.18|237.98|239.46|238.26|238.71|237.51|213
1583523000000|2020-03-06 19:30:00|239.19|237.99|239.7|238.5|239.72|238.52|239.18|237.98|177
1583523300000|2020-03-06 19:35:00|239.71|238.51|239.68|238.48|239.94|238.74|239.38|238.18|201
1583523600000|2020-03-06 19:40:00|239.7|238.5|239.65|238.45|239.87|238.67|239.65|238.45|195
1583523900000|2020-03-06 19:45:00|239.64|238.44|239.5|238.3|239.82|238.62|239.5|238.3|129
1583524200000|2020-03-06 19:50:00|239.49|238.29|239.18|237.98|239.5|238.3|238.96|237.76|194
1583524500000|2020-03-06 19:55:00|239.19|237.99|238.83|237.63|239.32|238.12|238.74|237.54|189
1583524800000|2020-03-06 20:00:00|238.82|237.62|239.04|237.84|239.09|237.89|238.75|237.55|149
1583525100000|2020-03-06 20:05:00|239.05|237.85|239.5|238.3|239.51|238.31|239.03|237.83|163
1583525400000|2020-03-06 20:10:00|239.51|238.31|239.38|238.18|239.51|238.31|239.27|238.07|115
1583525700000|2020-03-06 20:15:00|239.37|238.17|239.77|238.57|239.97|238.77|239.37|238.17|203
1583526000000|2020-03-06 20:20:00|239.74|238.54|239.68|238.48|239.83|238.63|239.51|238.31|162
1583526300000|2020-03-06 20:25:00|239.67|238.47|239.67|238.47|239.68|238.48|239.43|238.23|79
1583526600000|2020-03-06 20:30:00|239.64|238.44|239.95|238.75|239.95|238.75|239.57|238.37|95
1583526900000|2020-03-06 20:35:00|239.94|238.74|239.99|238.79|240.06|238.86|239.93|238.73|94
1583527200000|2020-03-06 20:40:00|240|238.8|240.1|238.9|240.13|238.93|239.99|238.79|123
1583527500000|2020-03-06 20:45:00|240.11|238.91|239.7|238.5|240.15|238.95|239.7|238.5|104
1583527800000|2020-03-06 20:50:00|239.67|238.47|239.9|238.7|239.96|238.76|239.5|238.3|110
1583528100000|2020-03-06 20:55:00|239.91|238.71|239.92|238.72|240.27|239.07|239.88|238.68|112
1583528400000|2020-03-06 21:00:00|239.9|238.7|240.41|239.21|240.42|239.22|239.9|238.7|137
1583528700000|2020-03-06 21:05:00|240.4|239.2|240.61|239.41|240.63|239.43|240.35|239.15|128
1583529000000|2020-03-06 21:10:00|240.62|239.42|240.66|239.46|240.66|239.46|240.49|239.29|87
1583529300000|2020-03-06 21:15:00|240.63|239.43|240.67|239.47|240.77|239.57|240.59|239.39|66
1583529600000|2020-03-06 21:20:00|240.66|239.46|240.77|239.57|240.81|239.61|240.66|239.46|46
1583529900000|2020-03-06 21:25:00|240.76|239.56|241.58|240.38|241.61|240.41|240.76|239.56|202
1583530200000|2020-03-06 21:30:00|241.59|240.39|242.02|240.82|242.03|240.83|241.59|240.39|121
1583530500000|2020-03-06 21:35:00|242.03|240.83|241.69|240.49|242.21|241.01|241.67|240.47|119
1583530800000|2020-03-06 21:40:00|241.68|240.48|241.26|240.06|241.68|240.48|241.17|239.97|236
1583531100000|2020-03-06 21:45:00|241.25|240.05|241.34|240.14|241.37|240.17|241.07|239.87|69
1583531400000|2020-03-06 21:50:00|241.32|240.12|241.3|240.1|241.37|240.17|241.24|240.04|60
1583531700000|2020-03-06 21:55:00|241.29|240.09|241.56|240.36|241.61|240.41|241.29|240.09|64
1583553600000|2020-03-07 04:00:00|244.77|243.57|245.36|244.16|245.38|244.18|244.76|243.56|173
1583553900000|2020-03-07 04:05:00|245.34|244.14|245.26|244.06|245.35|244.15|245.15|243.95|216
1583554200000|2020-03-07 04:10:00|245.25|244.05|244.54|243.34|245.29|244.09|244.51|243.31|278
1583554500000|2020-03-07 04:15:00|244.53|243.33|244.39|243.19|244.61|243.41|244.36|243.16|98
1583554800000|2020-03-07 04:20:00|244.38|243.18|244.54|243.34|244.56|243.36|244.24|243.04|156
1583555100000|2020-03-07 04:25:00|244.55|243.35|244.49|243.29|245.01|243.81|244.49|243.29|271
1583555400000|2020-03-07 04:30:00|244.5|243.3|244.57|243.37|244.74|243.54|244.47|243.27|145
1583555700000|2020-03-07 04:35:00|244.56|243.36|243.89|242.69|244.56|243.36|243.83|242.63|244
1583556000000|2020-03-07 04:40:00|243.92|242.72|244.01|242.81|244.06|242.86|243.58|242.38|247
1583556300000|2020-03-07 04:45:00|244|242.8|244.08|242.88|244.27|243.07|243.84|242.64|196
1583556600000|2020-03-07 04:50:00|244.07|242.87|244.08|242.88|244.36|243.16|243.96|242.76|183
1583556900000|2020-03-07 04:55:00|244.1|242.9|244.26|243.06|244.5|243.3|244.08|242.88|221
1583557200000|2020-03-07 05:00:00|244.23|243.03|243.71|242.51|244.27|243.07|243.66|242.46|322
1583557500000|2020-03-07 05:05:00|243.7|242.5|243.86|242.66|243.88|242.68|243.3|242.1|229
1583557800000|2020-03-07 05:10:00|243.85|242.65|243.52|242.32|243.85|242.65|243.33|242.13|170
1583558100000|2020-03-07 05:15:00|243.53|242.33|243.35|242.15|243.53|242.33|243.21|242.01|141
1583558400000|2020-03-07 05:20:00|243.34|242.14|243.68|242.48|243.94|242.74|243.33|242.13|202
1583558700000|2020-03-07 05:25:00|243.67|242.47|243.46|242.26|243.92|242.72|243.45|242.25|216
1583559000000|2020-03-07 05:30:00|243.43|242.23|243.76|242.56|243.82|242.62|243.3|242.1|167
1583559300000|2020-03-07 05:35:00|243.77|242.57|243.5|242.3|243.97|242.77|243.41|242.21|236
1583559600000|2020-03-07 05:40:00|243.49|242.29|244.08|242.88|244.13|242.93|243.42|242.22|225
1583559900000|2020-03-07 05:45:00|244.07|242.87|244.01|242.81|244.28|243.08|243.81|242.61|262
1583560200000|2020-03-07 05:50:00|244|242.8|244.29|243.09|244.38|243.18|243.99|242.79|233
1583560500000|2020-03-07 05:55:00|244.3|243.1|244.08|242.88|244.5|243.3|244.08|242.88|132
1583560800000|2020-03-07 06:00:00|244.06|242.86|244.73|243.53|244.73|243.53|243.98|242.78|93
1583561100000|2020-03-07 06:05:00|244.72|243.52|244.95|243.75|245.09|243.89|244.72|243.52|146
1583561400000|2020-03-07 06:10:00|244.96|243.76|245.71|244.51|245.73|244.53|244.95|243.75|161
1583561700000|2020-03-07 06:15:00|245.72|244.52|245.08|243.88|245.74|244.54|244.99|243.79|205
1583562000000|2020-03-07 06:20:00|245.11|243.91|244.84|243.64|245.35|244.15|244.79|243.59|183
1583562300000|2020-03-07 06:25:00|244.83|243.63|244.4|243.2|244.84|243.64|244.38|243.18|144
1583562600000|2020-03-07 06:30:00|244.37|243.17|244.44|243.24|244.56|243.36|243.98|242.78|272
1583562900000|2020-03-07 06:35:00|244.46|243.26|244.21|243.01|244.46|243.26|244.01|242.81|131
1583563200000|2020-03-07 06:40:00|244.2|243|244.09|242.89|244.21|243.01|243.92|242.72|139
1583563500000|2020-03-07 06:45:00|244.16|242.96|243.77|242.57|244.26|243.06|243.74|242.54|218
1583563800000|2020-03-07 06:50:00|243.73|242.53|243.8|242.6|243.81|242.61|243.65|242.45|181
1583564100000|2020-03-07 06:55:00|243.81|242.61|243.4|242.2|243.84|242.64|243.4|242.2|120
1583564400000|2020-03-07 07:00:00|243.41|242.21|242.9|241.7|243.41|242.21|242.49|241.29|292
1583564700000|2020-03-07 07:05:00|242.89|241.69|243.11|241.91|243.31|242.11|242.88|241.68|188
1583565000000|2020-03-07 07:10:00|243.12|241.92|242.9|241.7|243.13|241.93|242.74|241.54|323
1583565300000|2020-03-07 07:15:00|242.91|241.71|243.25|242.05|243.33|242.13|242.91|241.71|192
1583565600000|2020-03-07 07:20:00|243.24|242.04|243.37|242.17|243.48|242.28|243.24|242.04|82
1583565900000|2020-03-07 07:25:00|243.38|242.18|243.67|242.47|243.77|242.57|243.37|242.17|193
1583566200000|2020-03-07 07:30:00|243.66|242.46|243.62|242.42|243.93|242.73|243.59|242.39|181
1583566500000|2020-03-07 07:35:00|243.63|242.43|243.24|242.04|243.67|242.47|243.24|242.04|165
1583566800000|2020-03-07 07:40:00|243.26|242.06|243.44|242.24|243.46|242.26|243.2|242|105
1583567100000|2020-03-07 07:45:00|243.45|242.25|243.67|242.47|243.81|242.61|243.45|242.25|224
1583567400000|2020-03-07 07:50:00|243.68|242.48|243.59|242.39|243.84|242.64|243.58|242.38|141
1583567700000|2020-03-07 07:55:00|243.6|242.4|244.12|242.92|244.42|243.22|243.59|242.39|232
1583568000000|2020-03-07 08:00:00|244.14|242.94|244.34|243.14|244.36|243.16|244.01|242.81|149
1583568300000|2020-03-07 08:05:00|244.35|243.15|244.62|243.42|244.74|243.54|244.29|243.09|142
1583568600000|2020-03-07 08:10:00|244.61|243.41|244.85|243.65|244.86|243.66|244.61|243.41|185
1583568900000|2020-03-07 08:15:00|244.84|243.64|244.71|243.51|244.85|243.65|244.55|243.35|145
1583569200000|2020-03-07 08:20:00|244.7|243.5|244.76|243.56|244.89|243.69|244.7|243.5|147
1583569500000|2020-03-07 08:25:00|244.75|243.55|244.85|243.65|244.86|243.66|244.53|243.33|84
1583569800000|2020-03-07 08:30:00|244.84|243.64|244.6|243.4|244.85|243.65|244.6|243.4|68
1583570100000|2020-03-07 08:35:00|244.59|243.39|244.47|243.27|244.63|243.43|244.43|243.23|88
1583570400000|2020-03-07 08:40:00|244.49|243.29|244.83|243.63|244.83|243.63|244.48|243.28|78
1583570700000|2020-03-07 08:45:00|244.82|243.62|245.23|244.03|245.28|244.08|244.82|243.62|125
1583571000000|2020-03-07 08:50:00|245.21|244.01|245.29|244.09|245.3|244.1|245.14|243.94|142
1583571300000|2020-03-07 08:55:00|245.3|244.1|245.32|244.12|245.44|244.24|245.28|244.08|157
1583571600000|2020-03-07 09:00:00|245.31|244.11|245.6|244.4|245.6|244.4|245.28|244.08|108
1583571900000|2020-03-07 09:05:00|245.63|244.43|245.2|244|245.69|244.49|245.19|243.99|120
1583572200000|2020-03-07 09:10:00|245.19|243.99|245.06|243.86|245.19|243.99|244.96|243.76|120
1583572500000|2020-03-07 09:15:00|245.07|243.87|244.83|243.63|245.08|243.88|244.8|243.6|49
1583572800000|2020-03-07 09:20:00|244.84|243.64|245.11|243.91|245.14|243.94|244.83|243.63|131
1583573100000|2020-03-07 09:25:00|245.1|243.9|245.17|243.97|245.41|244.21|245.09|243.89|153
1583573400000|2020-03-07 09:30:00|245.16|243.96|244.9|243.7|245.17|243.97|244.9|243.7|115
1583573700000|2020-03-07 09:35:00|244.92|243.72|244.94|243.74|245.13|243.93|244.81|243.61|142
1583574000000|2020-03-07 09:40:00|244.95|243.75|244.96|243.76|245.02|243.82|244.83|243.63|154
1583574300000|2020-03-07 09:45:00|244.97|243.77|245.67|244.47|245.69|244.49|244.96|243.76|259
1583574600000|2020-03-07 09:50:00|245.68|244.48|245.84|244.64|245.84|244.64|245.52|244.32|177
1583574900000|2020-03-07 09:55:00|245.83|244.63|246.14|244.94|246.15|244.95|245.73|244.53|162
1583575200000|2020-03-07 10:00:00|246.15|244.95|246.42|245.22|246.45|245.25|246.12|244.92|167
1583575500000|2020-03-07 10:05:00|246.47|245.27|245.5|244.3|246.5|245.3|245.47|244.27|198
1583575800000|2020-03-07 10:10:00|245.51|244.31|245.47|244.27|245.82|244.62|245.47|244.27|186
1583576100000|2020-03-07 10:15:00|245.49|244.29|245.78|244.58|245.78|244.58|245.3|244.1|240
1583576400000|2020-03-07 10:20:00|245.77|244.57|245.79|244.59|246.08|244.88|245.74|244.54|199
1583576700000|2020-03-07 10:25:00|245.77|244.57|245.77|244.57|245.9|244.7|245.57|244.37|147
1583577000000|2020-03-07 10:30:00|245.76|244.56|245.97|244.77|246.05|244.85|245.67|244.47|118
1583577300000|2020-03-07 10:35:00|245.98|244.78|246.07|244.87|246.11|244.91|245.91|244.71|149
1583577600000|2020-03-07 10:40:00|246.05|244.85|246.1|244.9|246.24|245.04|246.05|244.85|173
1583577900000|2020-03-07 10:45:00|246.09|244.89|245.59|244.39|246.1|244.9|245.59|244.39|272
1583578200000|2020-03-07 10:50:00|245.58|244.38|245.02|243.82|245.89|244.69|244.94|243.74|393
1583578500000|2020-03-07 10:55:00|245.01|243.81|244.9|243.7|245.04|243.84|244.89|243.69|192
1583578800000|2020-03-07 11:00:00|244.89|243.69|244.87|243.67|245.01|243.81|244.73|243.53|207
1583579100000|2020-03-07 11:05:00|244.88|243.68|245.05|243.85|245.05|243.85|244.74|243.54|195
1583579400000|2020-03-07 11:10:00|245.06|243.86|244.83|243.63|245.13|243.93|244.82|243.62|130
1583579700000|2020-03-07 11:15:00|244.82|243.62|244.62|243.42|244.84|243.64|244.44|243.24|124
1583580000000|2020-03-07 11:20:00|244.6|243.4|244.35|243.15|244.71|243.51|244.35|243.15|134
1583580300000|2020-03-07 11:25:00|244.34|243.14|244.91|243.71|245|243.8|244.34|243.14|164
1583580600000|2020-03-07 11:30:00|244.9|243.7|245.25|244.05|245.25|244.05|244.82|243.62|116
1583580900000|2020-03-07 11:35:00|245.27|244.07|245.34|244.14|245.35|244.15|245.07|243.87|112
1583581200000|2020-03-07 11:40:00|245.33|244.13|245.51|244.31|245.67|244.47|245.33|244.13|117
1583581500000|2020-03-07 11:45:00|245.5|244.3|245.51|244.31|245.56|244.36|245.43|244.23|112
1583581800000|2020-03-07 11:50:00|245.49|244.29|245.23|244.03|245.49|244.29|245.12|243.92|177
1583582100000|2020-03-07 11:55:00|245.22|244.02|244.97|243.77|245.25|244.05|244.97|243.77|81
1583582400000|2020-03-07 12:00:00|244.96|243.76|245.65|244.45|245.71|244.51|244.91|243.71|164
1583582700000|2020-03-07 12:05:00|245.66|244.46|245.94|244.74|246.13|244.93|245.65|244.45|141
1583583000000|2020-03-07 12:10:00|245.93|244.73|246.08|244.88|246.09|244.89|245.86|244.66|137
1583583300000|2020-03-07 12:15:00|246.09|244.89|246.4|245.2|246.42|245.22|245.85|244.65|151
1583583600000|2020-03-07 12:20:00|246.41|245.21|246.81|245.61|246.88|245.68|246.34|245.14|299
1583583900000|2020-03-07 12:25:00|246.83|245.63|247.27|246.07|247.58|246.38|246.58|245.38|260
1583584200000|2020-03-07 12:30:00|247.28|246.08|246.13|244.93|247.57|246.37|246.02|244.82|492
1583584500000|2020-03-07 12:35:00|246.11|244.91|246.12|244.92|246.16|244.96|245.61|244.41|274
1583584800000|2020-03-07 12:40:00|246.11|244.91|245.35|244.15|246.13|244.93|245.32|244.12|296
1583585100000|2020-03-07 12:45:00|245.36|244.16|245.61|244.41|245.61|244.41|244.99|243.79|290
1583585400000|2020-03-07 12:50:00|245.59|244.39|245|243.8|245.63|244.43|245|243.8|213
1583585700000|2020-03-07 12:55:00|245.02|243.82|244.53|243.33|245.02|243.82|244.52|243.32|222
1583586000000|2020-03-07 13:00:00|244.52|243.32|245.12|243.92|245.15|243.95|244.09|242.89|332
1583586300000|2020-03-07 13:05:00|245.2|244|244.86|243.66|245.2|244|244.75|243.55|170
1583586600000|2020-03-07 13:10:00|244.85|243.65|245.17|243.97|245.22|244.02|244.85|243.65|153
1583586900000|2020-03-07 13:15:00|245.18|243.98|245.1|243.9|245.41|244.21|245.08|243.88|111
1583587200000|2020-03-07 13:20:00|245.11|243.91|245.42|244.22|245.67|244.47|245.11|243.91|175
1583587500000|2020-03-07 13:25:00|245.43|244.23|245.02|243.82|245.51|244.31|245.02|243.82|194
1583587800000|2020-03-07 13:30:00|245.01|243.81|245.13|243.93|245.13|243.93|244.82|243.62|165
1583588100000|2020-03-07 13:35:00|245.12|243.92|244.44|243.24|245.13|243.93|244.44|243.24|137
1583588400000|2020-03-07 13:40:00|244.43|243.23|243.78|242.58|244.43|243.23|243.73|242.53|332
1583588700000|2020-03-07 13:45:00|243.81|242.61|244.14|242.94|244.16|242.96|243.65|242.45|266
1583589000000|2020-03-07 13:50:00|244.13|242.93|244.23|243.03|244.27|243.07|244.11|242.91|134
1583589300000|2020-03-07 13:55:00|244.24|243.04|244.29|243.09|244.32|243.12|244.03|242.83|104
1583589600000|2020-03-07 14:00:00|244.28|243.08|244.99|243.79|245.04|243.84|244.19|242.99|187
1583589900000|2020-03-07 14:05:00|244.98|243.78|244.99|243.79|245.1|243.9|244.85|243.65|156
1583590200000|2020-03-07 14:10:00|245|243.8|245.32|244.12|245.32|244.12|244.99|243.79|119
1583590500000|2020-03-07 14:15:00|245.31|244.11|244.97|243.77|245.48|244.28|244.8|243.6|183
1583590800000|2020-03-07 14:20:00|244.98|243.78|245.15|243.95|245.35|244.15|244.96|243.76|193
1583591100000|2020-03-07 14:25:00|245.14|243.94|244.99|243.79|245.14|243.94|244.87|243.67|99
1583591400000|2020-03-07 14:30:00|244.97|243.77|244.87|243.67|245.01|243.81|244.58|243.38|109
1583591700000|2020-03-07 14:35:00|244.9|243.7|245.24|244.04|245.37|244.17|244.9|243.7|180
1583592000000|2020-03-07 14:40:00|245.23|244.03|245.25|244.05|245.41|244.21|245.2|244|86
1583592300000|2020-03-07 14:45:00|245.26|244.06|245.14|243.94|245.27|244.07|245.05|243.85|113
1583592600000|2020-03-07 14:50:00|245.13|243.93|245.6|244.4|245.62|244.42|244.85|243.65|219
1583592900000|2020-03-07 14:55:00|245.61|244.41|245.84|244.64|245.86|244.66|245.49|244.29|167
1583593200000|2020-03-07 15:00:00|245.85|244.65|245.92|244.72|245.98|244.78|245.56|244.36|211
1583593500000|2020-03-07 15:05:00|245.9|244.7|246.6|245.4|246.6|245.4|245.84|244.64|263
1583593800000|2020-03-07 15:10:00|246.61|245.41|246.4|245.2|246.63|245.43|246.38|245.18|153
1583594100000|2020-03-07 15:15:00|246.39|245.19|246.19|244.99|246.41|245.21|245.96|244.76|140
1583594400000|2020-03-07 15:20:00|246.2|245|246.31|245.11|246.32|245.12|246.03|244.83|82
1583594700000|2020-03-07 15:25:00|246.32|245.12|246.35|245.15|246.53|245.33|246.31|245.11|165
1583595000000|2020-03-07 15:30:00|246.34|245.14|246.26|245.06|246.35|245.15|246.15|244.95|63
1583595300000|2020-03-07 15:35:00|246.25|245.05|246.2|245|246.35|245.15|246.14|244.94|148
1583595600000|2020-03-07 15:40:00|246.18|244.98|246.09|244.89|246.19|244.99|246.05|244.85|129
1583595900000|2020-03-07 15:45:00|246.11|244.91|246.59|245.39|246.63|245.43|246.08|244.88|138
1583596200000|2020-03-07 15:50:00|246.58|245.38|247.18|245.98|247.18|245.98|246.38|245.18|283
1583596500000|2020-03-07 15:55:00|247.21|246.01|248.05|246.85|248.18|246.98|247.21|246.01|345
1583596800000|2020-03-07 16:00:00|248.04|246.84|247.71|246.51|248.35|247.15|247.45|246.25|426
1583597100000|2020-03-07 16:05:00|247.7|246.5|248.01|246.81|248.13|246.93|247.29|246.09|287
1583597400000|2020-03-07 16:10:00|248.02|246.82|248.05|246.85|248.28|247.08|247.82|246.62|279
1583597700000|2020-03-07 16:15:00|248.06|246.86|249.94|248.74|250.12|248.92|248.06|246.86|396
1583598000000|2020-03-07 16:20:00|249.95|248.75|249.88|248.68|250.85|249.65|249.88|248.68|442
1583598300000|2020-03-07 16:25:00|249.87|248.67|250.42|249.22|250.69|249.49|249.87|248.67|349
1583598600000|2020-03-07 16:30:00|250.41|249.21|251.29|250.09|251.86|250.66|250.41|249.21|453
1583598900000|2020-03-07 16:35:00|251.3|250.1|252.73|251.53|253.22|252.02|250.99|249.79|450
1583599200000|2020-03-07 16:40:00|252.75|251.55|249.15|247.95|253.11|251.91|247.93|246.73|789
1583599500000|2020-03-07 16:45:00|249.14|247.94|248.46|247.26|249.85|248.65|248.29|247.09|574
1583599800000|2020-03-07 16:50:00|248.44|247.24|247.54|246.34|248.44|247.24|247.52|246.32|395
1583600100000|2020-03-07 16:55:00|247.57|246.37|246.29|245.09|247.57|246.37|244.96|243.76|654
1583600400000|2020-03-07 17:00:00|246.24|245.04|243.43|242.23|246.24|245.04|242.79|241.59|811
1583600700000|2020-03-07 17:05:00|243.46|242.26|244.44|243.24|244.94|243.74|242.9|241.7|705
1583601000000|2020-03-07 17:10:00|244.46|243.26|243.76|242.56|244.48|243.28|243.5|242.3|613
1583601300000|2020-03-07 17:15:00|243.77|242.57|243.32|242.12|244.18|242.98|243.06|241.86|435
1583601600000|2020-03-07 17:20:00|243.33|242.13|243.48|242.28|243.63|242.43|243.25|242.05|327
1583601900000|2020-03-07 17:25:00|243.46|242.26|243.34|242.14|243.75|242.55|243.28|242.08|373
1583602200000|2020-03-07 17:30:00|243.32|242.12|243.71|242.51|243.8|242.6|243.08|241.88|321
1583602500000|2020-03-07 17:35:00|243.72|242.52|243.82|242.62|244.01|242.81|243.64|242.44|282
1583602800000|2020-03-07 17:40:00|243.84|242.64|243.5|242.3|243.86|242.66|243.4|242.2|225
1583603100000|2020-03-07 17:45:00|243.51|242.31|241.78|240.58|243.54|242.34|241.62|240.42|320
1583603400000|2020-03-07 17:50:00|241.7|240.5|239.52|238.32|241.99|240.79|238.48|237.28|638
1583603700000|2020-03-07 17:55:00|239.54|238.34|240.05|238.85|240.05|238.85|238.94|237.74|511
1583604000000|2020-03-07 18:00:00|240.04|238.84|238.59|237.39|240.07|238.87|238.55|237.35|499
1583604300000|2020-03-07 18:05:00|238.57|237.37|237.56|236.36|238.62|237.42|237.42|236.22|418
1583604600000|2020-03-07 18:10:00|237.59|236.39|238.38|237.18|238.51|237.31|237.48|236.28|492
1583604900000|2020-03-07 18:15:00|238.39|237.19|239.26|238.06|239.38|238.18|237.97|236.77|502
1583605200000|2020-03-07 18:20:00|239.24|238.04|240.05|238.85|240.15|238.95|239.23|238.03|425
1583605500000|2020-03-07 18:25:00|240.06|238.86|239.66|238.46|240.08|238.88|239.13|237.93|402
1583605800000|2020-03-07 18:30:00|239.68|238.48|240.24|239.04|240.24|239.04|239.32|238.12|315
1583606100000|2020-03-07 18:35:00|240.22|239.02|240.11|238.91|240.82|239.62|240.11|238.91|280
1583606400000|2020-03-07 18:40:00|240.1|238.9|240.48|239.28|240.48|239.28|240.08|238.88|191
1583606700000|2020-03-07 18:45:00|240.47|239.27|240.4|239.2|240.62|239.42|240.28|239.08|142
1583607000000|2020-03-07 18:50:00|240.42|239.22|239.81|238.61|240.42|239.22|239.68|238.48|185
1583607300000|2020-03-07 18:55:00|239.8|238.6|239.58|238.38|239.8|238.6|239.34|238.14|307
1583607600000|2020-03-07 19:00:00|239.61|238.41|239.13|237.93|239.62|238.42|238.57|237.37|367
1583607900000|2020-03-07 19:05:00|239.18|237.98|238.99|237.79|239.19|237.99|238.64|237.44|242
1583608200000|2020-03-07 19:10:00|238.97|237.77|239.81|238.61|239.99|238.79|238.96|237.76|312
1583608500000|2020-03-07 19:15:00|239.82|238.62|240|238.8|240.52|239.32|239.82|238.62|223
1583608800000|2020-03-07 19:20:00|240.02|238.82|240.22|239.02|240.22|239.02|239.63|238.43|217
1583609100000|2020-03-07 19:25:00|240.23|239.03|239.8|238.6|240.32|239.12|239.75|238.55|228
1583609400000|2020-03-07 19:30:00|239.78|238.58|239.71|238.51|240.05|238.85|239.71|238.51|110
1583609700000|2020-03-07 19:35:00|239.7|238.5|239.17|237.97|239.73|238.53|239.08|237.88|158
1583610000000|2020-03-07 19:40:00|239.15|237.95|239.41|238.21|239.68|238.48|239.09|237.89|230
1583610300000|2020-03-07 19:45:00|239.42|238.22|239.14|237.94|239.42|238.22|239.04|237.84|173
1583610600000|2020-03-07 19:50:00|239.15|237.95|239.22|238.02|239.25|238.05|239.07|237.87|72
1583610900000|2020-03-07 19:55:00|239.23|238.03|239.65|238.45|239.68|238.48|239.16|237.96|127
1583611200000|2020-03-07 20:00:00|239.64|238.44|238.76|237.56|239.64|238.44|238.58|237.38|342
1583611500000|2020-03-07 20:05:00|238.75|237.55|239.23|238.03|239.36|238.16|238.67|237.47|256
1583611800000|2020-03-07 20:10:00|239.24|238.04|239.73|238.53|239.74|238.54|239.22|238.02|133
1583612100000|2020-03-07 20:15:00|239.71|238.51|239.69|238.49|239.86|238.66|239.56|238.36|140
1583612400000|2020-03-07 20:20:00|239.68|238.48|239.66|238.46|239.8|238.6|239.62|238.42|118
1583612700000|2020-03-07 20:25:00|239.67|238.47|239.85|238.65|239.9|238.7|239.67|238.47|93
1583613000000|2020-03-07 20:30:00|239.84|238.64|239.83|238.63|239.85|238.65|239.66|238.46|86
1583613300000|2020-03-07 20:35:00|239.82|238.62|239.21|238.01|239.82|238.62|239.21|238.01|71
1583613600000|2020-03-07 20:40:00|239.2|238|239.09|237.89|239.26|238.06|239.04|237.84|97
1583613900000|2020-03-07 20:45:00|239.1|237.9|239.03|237.83|239.16|237.96|238.87|237.67|112
1583614200000|2020-03-07 20:50:00|239.04|237.84|238.93|237.73|239.13|237.93|238.86|237.66|106
1583614500000|2020-03-07 20:55:00|238.94|237.74|238.75|237.55|238.94|237.74|238.74|237.54|114
1583614800000|2020-03-07 21:00:00|238.74|237.54|238.21|237.01|238.75|237.55|238.17|236.97|154
1583615100000|2020-03-07 21:05:00|238.2|237|238.55|237.35|238.55|237.35|238.17|236.97|124
1583615400000|2020-03-07 21:10:00|238.56|237.36|238.57|237.37|238.59|237.39|238.5|237.3|81
1583615700000|2020-03-07 21:15:00|238.58|237.38|238.81|237.61|238.86|237.66|238.55|237.35|83
1583616000000|2020-03-07 21:20:00|238.8|237.6|238.92|237.72|239.09|237.89|238.59|237.39|140
1583616300000|2020-03-07 21:25:00|238.93|237.73|239.54|238.34|239.56|238.36|238.93|237.73|122
1583616600000|2020-03-07 21:30:00|239.52|238.32|239.62|238.42|239.66|238.46|239.52|238.32|55
1583616900000|2020-03-07 21:35:00|239.63|238.43|239.73|238.53|239.99|238.79|239.62|238.42|142
1583617200000|2020-03-07 21:40:00|239.71|238.51|240.13|238.93|240.33|239.13|239.7|238.5|144
1583617500000|2020-03-07 21:45:00|240.15|238.95|239.99|238.79|240.31|239.11|239.96|238.76|163
1583617800000|2020-03-07 21:50:00|239.98|238.78|239.37|238.17|240|238.8|239.36|238.16|134
1583618100000|2020-03-07 21:55:00|239.36|238.16|239.2|238|239.38|238.18|239.19|237.99|101
1583618400000|2020-03-07 22:00:00|239.21|238.01|239.68|238.48|239.89|238.69|239.02|237.82|238
1583618700000|2020-03-07 22:05:00|239.69|238.49|239.62|238.42|239.8|238.6|239.56|238.36|81
1583619000000|2020-03-07 22:10:00|239.61|238.41|239.56|238.36|239.61|238.41|239.52|238.32|38
1583619300000|2020-03-07 22:15:00|239.55|238.35|239.92|238.72|239.95|238.75|239.55|238.35|68
1583619600000|2020-03-07 22:20:00|239.93|238.73|240.24|239.04|240.24|239.04|239.93|238.73|59
1583619900000|2020-03-07 22:25:00|240.25|239.05|239.97|238.77|240.32|239.12|239.95|238.75|104
1583620200000|2020-03-07 22:30:00|239.98|238.78|240.32|239.12|240.38|239.18|239.97|238.77|143
1583620500000|2020-03-07 22:35:00|240.34|239.14|240.4|239.2|240.52|239.32|240.24|239.04|148
1583620800000|2020-03-07 22:40:00|240.38|239.18|240.4|239.2|240.48|239.28|240.35|239.15|91
1583621100000|2020-03-07 22:45:00|240.41|239.21|241.01|239.81|241.03|239.83|240.31|239.11|190
1583621400000|2020-03-07 22:50:00|241.02|239.82|241.3|240.1|241.4|240.2|240.94|239.74|212
1583621700000|2020-03-07 22:55:00|241.28|240.08|240.96|239.76|241.34|240.14|240.96|239.76|149
1583622000000|2020-03-07 23:00:00|240.98|239.78|240.84|239.64|241.09|239.89|240.84|239.64|135
1583622300000|2020-03-07 23:05:00|240.85|239.65|240.42|239.22|240.85|239.65|240.42|239.22|63
1583622600000|2020-03-07 23:10:00|240.41|239.21|240.05|238.85|240.41|239.21|239.88|238.68|139
1583622900000|2020-03-07 23:15:00|240.04|238.84|239.51|238.31|240.04|238.84|239.43|238.23|142
1583623200000|2020-03-07 23:20:00|239.5|238.3|239.82|238.62|239.96|238.76|239.18|237.98|165
1583623500000|2020-03-07 23:25:00|239.8|238.6|239.85|238.65|239.86|238.66|239.49|238.29|91
1583623800000|2020-03-07 23:30:00|239.88|238.68|239.42|238.22|239.96|238.76|239.19|237.99|184
1583624100000|2020-03-07 23:35:00|239.43|238.23|238.6|237.4|239.66|238.46|238.6|237.4|154
1583624400000|2020-03-07 23:40:00|238.61|237.41|237.86|236.66|238.61|237.41|237.65|236.45|391
1583624700000|2020-03-07 23:45:00|237.88|236.68|238.34|237.14|238.37|237.17|237.58|236.38|304
1583625000000|2020-03-07 23:50:00|238.35|237.15|238.02|236.82|238.56|237.36|237.96|236.76|270
1583625300000|2020-03-07 23:55:00|238.01|236.81|238.19|236.99|238.33|237.13|237.97|236.77|114
1583625600000|2020-03-08 00:00:00|238.25|237.05|234.9|233.7|238.25|237.05|234.25|233.05|603
1583625900000|2020-03-08 00:05:00|234.89|233.69|235.13|233.93|235.79|234.59|234.8|233.6|602
1583626200000|2020-03-08 00:10:00|235.14|233.94|234.82|233.62|235.14|233.94|234.42|233.22|275
1583626500000|2020-03-08 00:15:00|234.74|233.54|234.67|233.47|234.9|233.7|234.64|233.44|170
1583626800000|2020-03-08 00:20:00|234.66|233.46|234.51|233.31|234.77|233.57|233.14|231.94|565
1583627100000|2020-03-08 00:25:00|234.55|233.35|234.12|232.92|234.55|233.35|233.94|232.74|403
1583627400000|2020-03-08 00:30:00|234.13|232.93|233.39|232.19|234.13|232.93|232.74|231.54|503
1583627700000|2020-03-08 00:35:00|233.41|232.21|234.01|232.81|234.08|232.88|233.29|232.09|260
1583628000000|2020-03-08 00:40:00|233.99|232.79|234.38|233.18|234.38|233.18|233.38|232.18|388
1583628300000|2020-03-08 00:45:00|234.39|233.19|234.48|233.28|234.67|233.47|234.28|233.08|208
1583628600000|2020-03-08 00:50:00|234.47|233.27|234.69|233.49|234.69|233.49|234.4|233.2|113
1583628900000|2020-03-08 00:55:00|234.7|233.5|234.84|233.64|235.13|233.93|234.64|233.44|260
1583629200000|2020-03-08 01:00:00|234.83|233.63|233.92|232.72|234.83|233.63|233.86|232.66|220
1583629500000|2020-03-08 01:05:00|233.9|232.7|234.83|233.63|234.88|233.68|233.82|232.62|342
1583629800000|2020-03-08 01:10:00|234.84|233.64|234.51|233.31|234.93|233.73|234.29|233.09|159
1583630100000|2020-03-08 01:15:00|234.52|233.32|234.56|233.36|234.69|233.49|234.41|233.21|220
1583630400000|2020-03-08 01:20:00|234.57|233.37|234.4|233.2|234.6|233.4|234.4|233.2|105
1583630700000|2020-03-08 01:25:00|234.41|233.21|234.42|233.22|234.54|233.34|234.41|233.21|130
1583631000000|2020-03-08 01:30:00|234.43|233.23|233.68|232.48|234.46|233.26|233.67|232.47|135
1583631300000|2020-03-08 01:35:00|233.69|232.49|234.07|232.87|234.09|232.89|233.4|232.2|193
1583631600000|2020-03-08 01:40:00|234.08|232.88|233.64|232.44|234.08|232.88|233.62|232.42|108
1583631900000|2020-03-08 01:45:00|233.63|232.43|233.93|232.73|233.95|232.75|233.6|232.4|115
1583632200000|2020-03-08 01:50:00|233.92|232.72|233.1|231.9|233.92|232.72|233.1|231.9|216
1583632500000|2020-03-08 01:55:00|233.09|231.89|233.49|232.29|233.51|232.31|232.96|231.76|211
1583632800000|2020-03-08 02:00:00|233.48|232.28|233.08|231.88|233.5|232.3|233.06|231.86|92
1583633100000|2020-03-08 02:05:00|233.07|231.87|233.69|232.49|233.76|232.56|233.07|231.87|184
1583633400000|2020-03-08 02:10:00|233.68|232.48|234.2|233|234.22|233.02|233.68|232.48|108
1583633700000|2020-03-08 02:15:00|234.21|233.01|233.86|232.66|234.27|233.07|233.78|232.58|131
1583634000000|2020-03-08 02:20:00|233.85|232.65|233.49|232.29|233.85|232.65|233.2|232|153
1583634300000|2020-03-08 02:25:00|233.47|232.27|233.32|232.12|233.49|232.29|233.06|231.86|217
1583634600000|2020-03-08 02:30:00|233.33|232.13|233.68|232.48|233.73|232.53|233.33|232.13|97
1583634900000|2020-03-08 02:35:00|233.67|232.47|233.44|232.24|233.69|232.49|233.43|232.23|84
1583635200000|2020-03-08 02:40:00|233.4|232.2|232.61|231.41|233.46|232.26|232.55|231.35|148
1583635500000|2020-03-08 02:45:00|232.6|231.4|232.8|231.6|233.14|231.94|232.59|231.39|154
1583635800000|2020-03-08 02:50:00|232.81|231.61|232.73|231.53|233.16|231.96|232.66|231.46|129
1583636100000|2020-03-08 02:55:00|232.71|231.51|230.82|229.62|232.73|231.53|230.11|228.91|442
1583636400000|2020-03-08 03:00:00|230.84|229.64|231.5|230.3|231.75|230.55|230.23|229.03|477
1583636700000|2020-03-08 03:05:00|231.51|230.31|231.5|230.3|231.93|230.73|231.27|230.07|310
1583637000000|2020-03-08 03:10:00|231.49|230.29|232.12|230.92|232.24|231.04|231.49|230.29|233
1583637300000|2020-03-08 03:15:00|232.09|230.89|232.28|231.08|232.69|231.49|232.09|230.89|159
1583637600000|2020-03-08 03:20:00|232.27|231.07|232.03|230.83|232.27|231.07|231.86|230.66|149
1583637900000|2020-03-08 03:25:00|232.04|230.84|232.78|231.58|232.78|231.58|231.97|230.77|126
1583638200000|2020-03-08 03:30:00|232.77|231.57|232.84|231.64|232.84|231.64|232.57|231.37|153
1583638500000|2020-03-08 03:35:00|232.83|231.63|233.05|231.85|233.05|231.85|232.79|231.59|58
1583638800000|2020-03-08 03:40:00|233.03|231.83|232.6|231.4|233.06|231.86|232.52|231.32|160
1583639100000|2020-03-08 03:45:00|232.61|231.41|232.3|231.1|232.74|231.54|232.27|231.07|127
1583639400000|2020-03-08 03:50:00|232.29|231.09|232.27|231.07|232.3|231.1|232.08|230.88|93
1583639700000|2020-03-08 03:55:00|232.26|231.06|232.5|231.3|232.5|231.3|232.19|230.99|93
1583640000000|2020-03-08 04:00:00|232.49|231.29|231.76|230.56|232.49|231.29|231.6|230.4|228
1583640300000|2020-03-08 04:05:00|231.75|230.55|231.2|230|231.75|230.55|231.19|229.99|273
1583640600000|2020-03-08 04:10:00|231.19|229.99|231.5|230.3|231.61|230.41|231.19|229.99|216
1583640900000|2020-03-08 04:15:00|231.51|230.31|231.64|230.44|231.76|230.56|231.42|230.22|140
1583641200000|2020-03-08 04:20:00|231.63|230.43|232.13|230.93|232.13|230.93|231.63|230.43|104
1583641500000|2020-03-08 04:25:00|232.14|230.94|232.18|230.98|232.5|231.3|232.07|230.87|162
1583641800000|2020-03-08 04:30:00|232.17|230.97|231.98|230.78|232.19|230.99|231.98|230.78|106
1583642100000|2020-03-08 04:35:00|231.99|230.79|232.71|231.51|232.72|231.52|231.99|230.79|109
1583642400000|2020-03-08 04:40:00|232.69|231.49|232.72|231.52|232.84|231.64|232.64|231.44|77
1583642700000|2020-03-08 04:45:00|232.73|231.53|232.64|231.44|232.78|231.58|232.64|231.44|73
1583643000000|2020-03-08 04:50:00|232.63|231.43|232.51|231.31|232.63|231.43|232.39|231.19|79
1583643300000|2020-03-08 04:55:00|232.5|231.3|231.89|230.69|232.73|231.53|231.88|230.68|202
1583643600000|2020-03-08 05:00:00|231.9|230.7|231.69|230.49|231.95|230.75|231.52|230.32|151
1583643900000|2020-03-08 05:05:00|231.7|230.5|231.69|230.49|231.91|230.71|231.44|230.24|128
1583644200000|2020-03-08 05:10:00|231.7|230.5|231.1|229.9|231.96|230.76|230.88|229.68|304
1583644500000|2020-03-08 05:15:00|231.11|229.91|231.43|230.23|231.48|230.28|231.11|229.91|165
1583644800000|2020-03-08 05:20:00|231.42|230.22|231.16|229.96|231.57|230.37|231.07|229.87|230
1583645100000|2020-03-08 05:25:00|231.12|229.92|231.59|230.39|231.69|230.49|231.1|229.9|265
1583645400000|2020-03-08 05:30:00|231.58|230.38|231.98|230.78|232.02|230.82|231.57|230.37|164
1583645700000|2020-03-08 05:35:00|231.99|230.79|231.91|230.71|231.99|230.79|231.8|230.6|77
1583646000000|2020-03-08 05:40:00|231.94|230.74|231.94|230.74|232.08|230.88|231.93|230.73|53
1583646300000|2020-03-08 05:45:00|231.93|230.73|231.89|230.69|231.98|230.78|231.82|230.62|63
1583646600000|2020-03-08 05:50:00|231.88|230.68|231.42|230.22|231.89|230.69|231.33|230.13|104
1583646900000|2020-03-08 05:55:00|231.4|230.2|230.52|229.32|231.4|230.2|230.24|229.04|264
1583647200000|2020-03-08 06:00:00|230.5|229.3|230.28|229.08|230.5|229.3|230.09|228.89|238
1583647500000|2020-03-08 06:05:00|230.29|229.09|229.43|228.23|230.29|229.09|229.27|228.07|384
1583647800000|2020-03-08 06:10:00|229.42|228.22|229.48|228.28|229.75|228.55|229.37|228.17|219
1583648100000|2020-03-08 06:15:00|229.47|228.27|230.07|228.87|230.12|228.92|229.34|228.14|122
1583648400000|2020-03-08 06:20:00|230.05|228.85|230.23|229.03|230.25|229.05|229.87|228.67|155
1583648700000|2020-03-08 06:25:00|230.22|229.02|229.63|228.43|230.23|229.03|229.59|228.39|210
1583649000000|2020-03-08 06:30:00|229.62|228.42|228.75|227.55|229.74|228.54|228.46|227.26|354
1583649300000|2020-03-08 06:35:00|228.74|227.54|228.83|227.63|228.86|227.66|228.19|226.99|423
1583649600000|2020-03-08 06:40:00|228.84|227.64|229.43|228.23|229.81|228.61|228.81|227.61|360
1583649900000|2020-03-08 06:45:00|229.42|228.22|228.97|227.77|229.43|228.23|228.97|227.77|157
1583650200000|2020-03-08 06:50:00|228.98|227.78|229.67|228.47|229.76|228.56|228.98|227.78|282
1583650500000|2020-03-08 06:55:00|229.68|228.48|229.94|228.74|229.94|228.74|229.54|228.34|155
1583650800000|2020-03-08 07:00:00|229.95|228.75|230.63|229.43|230.86|229.66|229.86|228.66|255
1583651100000|2020-03-08 07:05:00|230.64|229.44|230.83|229.63|230.83|229.63|230.52|229.32|175
1583651400000|2020-03-08 07:10:00|230.82|229.62|230.64|229.44|230.84|229.64|230.61|229.41|166
1583651700000|2020-03-08 07:15:00|230.63|229.43|230.75|229.55|230.77|229.57|230.62|229.42|105
1583652000000|2020-03-08 07:20:00|230.76|229.56|230.69|229.49|230.99|229.79|230.68|229.48|215
1583652300000|2020-03-08 07:25:00|230.65|229.45|230.67|229.47|230.76|229.56|230.48|229.28|129
1583652600000|2020-03-08 07:30:00|230.66|229.46|230.4|229.2|230.79|229.59|230.36|229.16|133
1583652900000|2020-03-08 07:35:00|230.39|229.19|230.79|229.59|230.79|229.59|230.2|229|155
1583653200000|2020-03-08 07:40:00|230.8|229.6|230.65|229.45|230.94|229.74|230.62|229.42|217
1583653500000|2020-03-08 07:45:00|230.67|229.47|231.17|229.97|231.19|229.99|230.67|229.47|104
1583653800000|2020-03-08 07:50:00|231.11|229.91|230.81|229.61|231.11|229.91|230.69|229.49|155
1583654100000|2020-03-08 07:55:00|230.82|229.62|230.81|229.61|230.93|229.73|230.76|229.56|142
1583654400000|2020-03-08 08:00:00|230.79|229.59|229.49|228.29|230.8|229.6|229.49|228.29|282
1583654700000|2020-03-08 08:05:00|229.44|228.24|229.83|228.63|229.93|228.73|229.4|228.2|219
1583655000000|2020-03-08 08:10:00|229.82|228.62|230.22|229.02|230.27|229.07|229.61|228.41|150
1583655300000|2020-03-08 08:15:00|230.21|229.01|230.31|229.11|230.5|229.3|230.21|229.01|183
1583655600000|2020-03-08 08:20:00|230.33|229.13|230.14|228.94|230.34|229.14|230.03|228.83|103
1583655900000|2020-03-08 08:25:00|230.11|228.91|229.74|228.54|230.11|228.91|229.61|228.41|115
1583656200000|2020-03-08 08:30:00|229.73|228.53|229.51|228.31|229.82|228.62|229.51|228.31|125
1583656500000|2020-03-08 08:35:00|229.52|228.32|230.19|228.99|230.29|229.09|229.33|228.13|171
1583656800000|2020-03-08 08:40:00|230.24|229.04|229.81|228.61|230.25|229.05|229.8|228.6|133
1583657100000|2020-03-08 08:45:00|229.82|228.62|230.34|229.14|230.47|229.27|229.81|228.61|249
1583657400000|2020-03-08 08:50:00|230.35|229.15|230.21|229.01|230.44|229.24|230.16|228.96|224
1583657700000|2020-03-08 08:55:00|230.22|229.02|230.04|228.84|230.22|229.02|229.8|228.6|210
1583658000000|2020-03-08 09:00:00|230.05|228.85|230.35|229.15|230.36|229.16|229.99|228.79|125
1583658300000|2020-03-08 09:05:00|230.36|229.16|230.51|229.31|230.52|229.32|230.22|229.02|142
1583658600000|2020-03-08 09:10:00|230.5|229.3|230.74|229.54|230.74|229.54|230.33|229.13|181
1583658900000|2020-03-08 09:15:00|230.72|229.52|231.12|229.92|231.15|229.95|230.68|229.48|136
1583659200000|2020-03-08 09:20:00|231.13|229.93|231.18|229.98|231.47|230.27|230.98|229.78|209
1583659500000|2020-03-08 09:25:00|231.19|229.99|231.5|230.3|231.59|230.39|231.19|229.99|176
1583659800000|2020-03-08 09:30:00|231.52|230.32|231.69|230.49|231.69|230.49|231.51|230.31|55
1583660100000|2020-03-08 09:35:00|231.68|230.48|231.31|230.11|231.75|230.55|231.27|230.07|188
1583660400000|2020-03-08 09:40:00|231.3|230.1|231.09|229.89|231.32|230.12|230.94|229.74|187
1583660700000|2020-03-08 09:45:00|231.1|229.9|230.96|229.76|231.16|229.96|230.95|229.75|152
1583661000000|2020-03-08 09:50:00|230.95|229.75|230.94|229.74|230.95|229.75|230.78|229.58|211
1583661300000|2020-03-08 09:55:00|230.93|229.73|230.62|229.42|230.95|229.75|230.53|229.33|201
1583661600000|2020-03-08 10:00:00|230.61|229.41|231.27|230.07|231.29|230.09|230.61|229.41|231
1583661900000|2020-03-08 10:05:00|231.25|230.05|231.04|229.84|231.29|230.09|231.02|229.82|103
1583662200000|2020-03-08 10:10:00|231.03|229.83|230.19|228.99|231.05|229.85|230.01|228.81|242
1583662500000|2020-03-08 10:15:00|230.2|229|231.44|230.24|231.45|230.25|230.17|228.97|462
1583662800000|2020-03-08 10:20:00|231.43|230.23|232.21|231.01|232.22|231.02|231.41|230.21|195
1583663100000|2020-03-08 10:25:00|232.19|230.99|232.09|230.89|232.47|231.27|232.05|230.85|153
1583663400000|2020-03-08 10:30:00|232.08|230.88|232.02|230.82|232.1|230.9|231.73|230.53|133
1583663700000|2020-03-08 10:35:00|232.03|230.83|231.75|230.55|232.08|230.88|231.62|230.42|94
1583664000000|2020-03-08 10:40:00|231.74|230.54|231.97|230.77|232.01|230.81|231.74|230.54|110
1583664300000|2020-03-08 10:45:00|231.98|230.78|232.13|230.93|232.13|230.93|231.97|230.77|33
1583664600000|2020-03-08 10:50:00|232.12|230.92|232.41|231.21|232.8|231.6|232.12|230.92|193
1583664900000|2020-03-08 10:55:00|232.45|231.25|232.63|231.43|232.65|231.45|232.38|231.18|125
1583665200000|2020-03-08 11:00:00|232.61|231.41|232.88|231.68|232.93|231.73|232.56|231.36|88
1583665500000|2020-03-08 11:05:00|232.87|231.67|233.43|232.23|233.53|232.33|232.86|231.66|189
1583665800000|2020-03-08 11:10:00|233.42|232.22|232.99|231.79|233.45|232.25|232.97|231.77|80
1583666100000|2020-03-08 11:15:00|232.95|231.75|232.68|231.48|232.95|231.75|232.67|231.47|133
1583666400000|2020-03-08 11:20:00|232.7|231.5|232.11|230.91|232.84|231.64|232.1|230.9|112
1583666700000|2020-03-08 11:25:00|232.1|230.9|231.75|230.55|232.1|230.9|231.74|230.54|148
1583667000000|2020-03-08 11:30:00|231.77|230.57|231.92|230.72|232.14|230.94|231.6|230.4|183
1583667300000|2020-03-08 11:35:00|231.93|230.73|232.21|231.01|232.22|231.02|231.92|230.72|96
1583667600000|2020-03-08 11:40:00|232.2|231|231.58|230.38|232.2|231|231.58|230.38|88
1583667900000|2020-03-08 11:45:00|231.6|230.4|231.68|230.48|231.87|230.67|231.46|230.26|167
1583668200000|2020-03-08 11:50:00|231.67|230.47|231.71|230.51|231.72|230.52|231.56|230.36|149
1583668500000|2020-03-08 11:55:00|231.8|230.6|232.41|231.21|232.44|231.24|231.79|230.59|236
1583668800000|2020-03-08 12:00:00|232.42|231.22|232.34|231.14|232.61|231.41|232.34|231.14|141
1583669100000|2020-03-08 12:05:00|232.32|231.12|231.68|230.48|232.32|231.12|231.65|230.45|154
1583669400000|2020-03-08 12:10:00|231.69|230.49|231.64|230.44|231.79|230.59|231.61|230.41|74
1583669700000|2020-03-08 12:15:00|231.61|230.41|230.95|229.75|231.62|230.42|230.95|229.75|123
1583670000000|2020-03-08 12:20:00|230.97|229.77|230.65|229.45|231.14|229.94|230.65|229.45|227
1583670300000|2020-03-08 12:25:00|230.67|229.47|230.75|229.55|231|229.8|230.56|229.36|166
1583670600000|2020-03-08 12:30:00|230.74|229.54|230.66|229.46|231|229.8|230.64|229.44|120
1583670900000|2020-03-08 12:35:00|230.65|229.45|230|228.8|230.65|229.45|230|228.8|262
1583671200000|2020-03-08 12:40:00|229.99|228.79|228.32|227.12|230|228.8|226.66|225.46|577
1583671500000|2020-03-08 12:45:00|228.33|227.13|227.6|226.4|228.89|227.69|227.6|226.4|445
1583671800000|2020-03-08 12:50:00|227.59|226.39|226.75|225.55|227.74|226.54|226.75|225.55|496
1583672100000|2020-03-08 12:55:00|226.74|225.54|226.63|225.43|226.85|225.65|225.24|224.04|652
1583672400000|2020-03-08 13:00:00|226.62|225.42|226.74|225.54|226.8|225.6|225.46|224.26|619
1583672700000|2020-03-08 13:05:00|226.73|225.53|226.38|225.18|226.95|225.75|226.33|225.13|462
1583673000000|2020-03-08 13:10:00|226.43|225.23|225.63|224.43|226.73|225.53|225.15|223.95|474
1583673300000|2020-03-08 13:15:00|225.61|224.41|225.91|224.71|226.1|224.9|224.93|223.73|472
1583673600000|2020-03-08 13:20:00|225.9|224.7|224.96|223.76|226.16|224.96|224.89|223.69|421
1583673900000|2020-03-08 13:25:00|224.94|223.74|225.81|224.61|225.86|224.66|224.86|223.66|328
1583674200000|2020-03-08 13:30:00|225.82|224.62|224.67|223.47|225.83|224.63|224.67|223.47|341
1583674500000|2020-03-08 13:35:00|224.69|223.49|226.17|224.97|226.17|224.97|223.89|222.69|438
1583674800000|2020-03-08 13:40:00|226.16|224.96|226.29|225.09|226.58|225.38|225.79|224.59|389
1583675100000|2020-03-08 13:45:00|226.3|225.1|226.06|224.86|226.33|225.13|225.94|224.74|227
1583675400000|2020-03-08 13:50:00|226.05|224.85|225.67|224.47|226.07|224.87|225.43|224.23|305
1583675700000|2020-03-08 13:55:00|225.68|224.48|225.73|224.53|225.78|224.58|225.5|224.3|189
1583676000000|2020-03-08 14:00:00|225.72|224.52|225.2|224|225.73|224.53|224.73|223.53|278
1583676300000|2020-03-08 14:05:00|225.21|224.01|225.55|224.35|225.67|224.47|225.2|224|150
1583676600000|2020-03-08 14:10:00|225.54|224.34|225.93|224.73|226.08|224.88|225.49|224.29|184
1583676900000|2020-03-08 14:15:00|225.94|224.74|225.74|224.54|225.96|224.76|225.56|224.36|133
1583677200000|2020-03-08 14:20:00|225.75|224.55|225.01|223.81|225.92|224.72|224.99|223.79|214
1583677500000|2020-03-08 14:25:00|225|223.8|224.57|223.37|225.11|223.91|224.26|223.06|248
1583677800000|2020-03-08 14:30:00|224.59|223.39|223.2|222|224.59|223.39|223.15|221.95|380
1583678100000|2020-03-08 14:35:00|223.19|221.99|223.15|221.95|223.66|222.46|222.81|221.61|344
1583678400000|2020-03-08 14:40:00|223.16|221.96|222.52|221.32|223.18|221.98|222.03|220.83|334
1583678700000|2020-03-08 14:45:00|222.51|221.31|221.38|220.18|222.52|221.32|220.61|219.41|515
1583679000000|2020-03-08 14:50:00|221.39|220.19|219.83|218.63|221.39|220.19|219.83|218.63|540
1583679300000|2020-03-08 14:55:00|219.85|218.65|221.02|219.82|221.07|219.87|219.42|218.22|466
1583679600000|2020-03-08 15:00:00|221.03|219.83|221.12|219.92|221.57|220.37|220.29|219.09|390
1583679900000|2020-03-08 15:05:00|221.13|219.93|220|218.8|221.23|220.03|219.92|218.72|435
1583680200000|2020-03-08 15:10:00|219.99|218.79|217.88|216.68|219.99|218.79|217.86|216.66|617
1583680500000|2020-03-08 15:15:00|217.94|216.74|219.27|218.07|219.28|218.08|217.34|216.14|682
1583680800000|2020-03-08 15:20:00|219.26|218.06|219.25|218.05|219.3|218.1|218.68|217.48|296
1583681100000|2020-03-08 15:25:00|219.24|218.04|216.87|215.67|219.24|218.04|216.31|215.11|633
1583681400000|2020-03-08 15:30:00|216.88|215.68|213.05|211.85|217.42|216.22|212.59|211.39|676
1583681700000|2020-03-08 15:35:00|213.11|211.91|214.49|213.29|215.61|214.41|213.11|211.91|763
1583682000000|2020-03-08 15:40:00|214.5|213.3|216.79|215.59|217.83|216.63|214.44|213.24|692
1583682300000|2020-03-08 15:45:00|216.78|215.58|217.68|216.48|218.97|217.77|216.12|214.92|651
1583682600000|2020-03-08 15:50:00|217.69|216.49|217.81|216.61|217.85|216.65|216.27|215.07|644
1583682900000|2020-03-08 15:55:00|217.8|216.6|217.59|216.39|218.04|216.84|216.52|215.32|599
1583683200000|2020-03-08 16:00:00|217.6|216.4|217.25|216.05|218.09|216.89|215.61|214.41|663
1583683500000|2020-03-08 16:05:00|217.24|216.04|216.11|214.91|217.24|216.04|215.42|214.22|635
1583683800000|2020-03-08 16:10:00|216.12|214.92|214.62|213.42|216.21|215.01|214.16|212.96|650
1583684100000|2020-03-08 16:15:00|214.63|213.43|210.35|209.15|214.63|213.43|209.46|208.26|830
1583684400000|2020-03-08 16:20:00|210.36|209.16|206.65|205.45|211.52|210.32|204.58|203.38|827
1583684700000|2020-03-08 16:25:00|206.71|205.51|207.35|206.15|208.06|206.86|203.96|202.76|833
1583685000000|2020-03-08 16:30:00|207.34|206.14|207.17|205.97|209.13|207.93|206.87|205.67|795
1583685300000|2020-03-08 16:35:00|207.13|205.93|208.17|206.97|208.22|207.02|205.92|204.72|769
1583685600000|2020-03-08 16:40:00|208.16|206.96|210.67|209.47|210.98|209.78|207.56|206.36|735
1583685900000|2020-03-08 16:45:00|210.68|209.48|211.2|210|212.03|210.83|209.88|208.68|751
1583686200000|2020-03-08 16:50:00|211.24|210.04|213.99|212.79|214.12|212.92|210.94|209.74|644
1583686500000|2020-03-08 16:55:00|214|212.8|213.5|212.3|214.03|212.83|212.55|211.35|666
1583686800000|2020-03-08 17:00:00|213.47|212.27|212.11|210.91|213.55|212.35|211.48|210.28|649
1583687100000|2020-03-08 17:05:00|212.14|210.94|213.12|211.92|213.36|212.16|210.88|209.68|632
1583687400000|2020-03-08 17:10:00|213.1|211.9|214.15|212.95|214.68|213.48|212.77|211.57|689
1583687700000|2020-03-08 17:15:00|214.16|212.96|216.33|215.13|216.34|215.14|214.12|212.92|543
1583688000000|2020-03-08 17:20:00|216.32|215.12|216.31|215.11|217.26|216.06|216.18|214.98|641
1583688300000|2020-03-08 17:25:00|216.29|215.09|216.85|215.65|217.2|216|216.23|215.03|527
1583688600000|2020-03-08 17:30:00|216.82|215.62|215.36|214.16|216.82|215.62|215.22|214.02|454
1583688900000|2020-03-08 17:35:00|215.34|214.14|217.35|216.15|217.43|216.23|215.27|214.07|654
1583689200000|2020-03-08 17:40:00|217.33|216.13|217.15|215.95|217.52|216.32|216.87|215.67|497
1583689500000|2020-03-08 17:45:00|217.14|215.94|218.49|217.29|218.87|217.67|217.06|215.86|586
1583689800000|2020-03-08 17:50:00|218.51|217.31|217.69|216.49|218.84|217.64|217.3|216.1|566
1583690100000|2020-03-08 17:55:00|217.68|216.48|216.45|215.25|217.71|216.51|215.75|214.55|705
1583690400000|2020-03-08 18:00:00|216.47|215.27|214.74|213.54|216.51|215.31|214.46|213.26|660
1583690700000|2020-03-08 18:05:00|214.73|213.53|216.58|215.38|216.64|215.44|214.51|213.31|478
1583691000000|2020-03-08 18:10:00|216.57|215.37|215.63|214.43|216.57|215.37|215.44|214.24|575
1583691300000|2020-03-08 18:15:00|215.59|214.39|215.15|213.95|215.77|214.57|214.9|213.7|406
1583691600000|2020-03-08 18:20:00|215.19|213.99|215.25|214.05|215.26|214.06|214.6|213.4|378
1583691900000|2020-03-08 18:25:00|215.26|214.06|216.55|215.35|216.86|215.66|215.24|214.04|462
1583692200000|2020-03-08 18:30:00|216.56|215.36|216.15|214.95|217.05|215.85|215.92|214.72|420
1583692500000|2020-03-08 18:35:00|216.14|214.94|216.34|215.14|216.34|215.14|215.77|214.57|334
1583692800000|2020-03-08 18:40:00|216.35|215.15|215.45|214.25|216.51|215.31|215.45|214.25|265
1583693100000|2020-03-08 18:45:00|215.44|214.24|215.29|214.09|215.68|214.48|215.27|214.07|280
1583693400000|2020-03-08 18:50:00|215.31|214.11|215.52|214.32|215.87|214.67|215.28|214.08|230
1583693700000|2020-03-08 18:55:00|215.5|214.3|215.26|214.06|215.52|214.32|215.24|214.04|173
1583694000000|2020-03-08 19:00:00|215.24|214.04|214.12|212.92|215.26|214.06|214.09|212.89|307
1583694300000|2020-03-08 19:05:00|214.13|212.93|213.54|212.34|214.17|212.97|213.05|211.85|484
1583694600000|2020-03-08 19:10:00|213.53|212.33|212.91|211.71|213.73|212.53|212.83|211.63|417
1583694900000|2020-03-08 19:15:00|212.92|211.72|212.83|211.63|213.41|212.21|212.38|211.18|393
1583695200000|2020-03-08 19:20:00|212.84|211.64|213.94|212.74|214.12|212.92|212.57|211.37|381
1583695500000|2020-03-08 19:25:00|213.96|212.76|213.21|212.01|214.14|212.94|212.99|211.79|486
1583695800000|2020-03-08 19:30:00|213.2|212|213.3|212.1|213.36|212.16|212.84|211.64|228
1583696100000|2020-03-08 19:35:00|213.29|212.09|214.15|212.95|214.4|213.2|213.28|212.08|322
1583696400000|2020-03-08 19:40:00|214.17|212.97|214.11|212.91|214.61|213.41|214.07|212.87|255
1583696700000|2020-03-08 19:45:00|214.1|212.9|213.62|212.42|214.47|213.27|213.44|212.24|316
1583697000000|2020-03-08 19:50:00|213.6|212.4|213.74|212.54|213.78|212.58|213.06|211.86|395
1583697300000|2020-03-08 19:55:00|213.75|212.55|213.87|212.67|214.47|213.27|213.58|212.38|323
1583697600000|2020-03-08 20:00:00|213.86|212.66|214.09|212.89|214.42|213.22|213.76|212.56|245
1583697900000|2020-03-08 20:05:00|214.1|212.9|214.35|213.15|214.36|213.16|214.02|212.82|194
1583698200000|2020-03-08 20:10:00|214.36|213.16|214.6|213.4|214.69|213.49|214.36|213.16|128
1583698500000|2020-03-08 20:15:00|214.61|213.41|214.2|213|214.66|213.46|214.17|212.97|234
1583698800000|2020-03-08 20:20:00|214.19|212.99|213.73|212.53|214.19|212.99|213.62|212.42|256
1583699100000|2020-03-08 20:25:00|213.74|212.54|213.64|212.44|213.79|212.59|213.48|212.28|178
1583699400000|2020-03-08 20:30:00|213.63|212.43|213.26|212.06|213.71|212.51|213.19|211.99|277
1583699700000|2020-03-08 20:35:00|213.24|212.04|212.93|211.73|213.3|212.1|212.79|211.59|280
1583700000000|2020-03-08 20:40:00|212.92|211.72|212.34|211.14|213.09|211.89|212.34|211.14|273
1583700300000|2020-03-08 20:45:00|212.33|211.13|211.76|210.56|212.33|211.13|211.67|210.47|136
1583700600000|2020-03-08 20:50:00|211.77|210.57|211.85|210.65|211.92|210.72|211.73|210.53|101
1583700900000|2020-03-08 20:55:00|211.86|210.66|210.32|209.12|211.86|210.66|210.3|209.1|250
1583701200000|2020-03-08 21:00:00|210.33|209.13|212.22|211.02|212.27|211.07|210.32|209.12|366
1583701500000|2020-03-08 21:05:00|212.23|211.03|212.57|211.37|212.9|211.7|212.22|211.02|358
1583701800000|2020-03-08 21:10:00|212.58|211.38|212.41|211.21|212.59|211.39|212.41|211.21|156
1583702100000|2020-03-08 21:15:00|212.42|211.22|211.57|210.37|212.44|211.24|211.56|210.36|108
1583702400000|2020-03-08 21:20:00|211.55|210.35|211.36|210.16|211.56|210.36|211.32|210.12|155
1583702700000|2020-03-08 21:25:00|211.34|210.14|210.75|209.55|211.36|210.16|210.54|209.34|218
1583703000000|2020-03-08 21:30:00|210.76|209.56|210|208.8|210.85|209.65|209.93|208.73|210
1583703300000|2020-03-08 21:35:00|210.01|208.81|211.6|210.4|211.6|210.4|209.8|208.6|326
1583703600000|2020-03-08 21:40:00|211.61|210.41|210.59|209.39|211.68|210.48|210.5|209.3|206
1583703900000|2020-03-08 21:45:00|210.57|209.37|209.74|208.54|210.57|209.37|209.49|208.29|356
1583704200000|2020-03-08 21:50:00|209.7|208.5|208.74|207.54|209.77|208.57|208.71|207.51|294
1583704500000|2020-03-08 21:55:00|208.73|207.53|210.62|209.42|210.98|209.78|208.65|207.45|358
1583704800000|2020-03-08 22:00:00|210.58|209.38|210.92|209.72|211.43|210.23|210.21|209.01|494
1583705100000|2020-03-08 22:05:00|210.91|209.71|211.74|210.54|211.92|210.72|210.91|209.71|485
1583705400000|2020-03-08 22:10:00|211.73|210.53|210.37|209.17|211.75|210.55|210.2|209|430
1583705700000|2020-03-08 22:15:00|210.38|209.18|209.44|208.24|210.46|209.26|209.32|208.12|494
1583706000000|2020-03-08 22:20:00|209.45|208.25|210.35|209.15|210.56|209.36|208.82|207.62|386
1583706300000|2020-03-08 22:25:00|210.36|209.16|210.24|209.04|210.86|209.66|209.87|208.67|436
1583706600000|2020-03-08 22:30:00|210.23|209.03|209.75|208.55|210.32|209.12|209.32|208.12|408
1583706900000|2020-03-08 22:35:00|209.74|208.54|208.23|207.03|209.75|208.55|208.01|206.81|381
1583707200000|2020-03-08 22:40:00|208.21|207.01|208.3|207.1|208.6|207.4|208.19|206.99|463
1583707500000|2020-03-08 22:45:00|208.31|207.11|206.27|205.07|208.31|207.11|206.03|204.83|559
1583707800000|2020-03-08 22:50:00|206.26|205.06|206.79|205.59|207.54|206.34|205.78|204.58|512
1583708100000|2020-03-08 22:55:00|206.78|205.58|204.66|203.46|206.79|205.59|204.66|203.46|493
1583708400000|2020-03-08 23:00:00|204.65|203.45|206.22|205.02|207.31|206.11|204.64|203.44|593
1583708700000|2020-03-08 23:05:00|206.21|205.01|206.33|205.13|206.67|205.47|205.82|204.62|500
1583709000000|2020-03-08 23:10:00|206.34|205.14|208.15|206.95|208.15|206.95|206.15|204.95|482
1583709300000|2020-03-08 23:15:00|208.17|206.97|209.19|207.99|210.29|209.09|208.17|206.97|663
1583709600000|2020-03-08 23:20:00|209.18|207.98|208.78|207.58|209.18|207.98|207.7|206.5|449
1583709900000|2020-03-08 23:25:00|208.79|207.59|208.62|207.42|209.26|208.06|208.17|206.97|415
1583710200000|2020-03-08 23:30:00|208.64|207.44|206.54|205.34|208.67|207.47|206.4|205.2|499
1583710500000|2020-03-08 23:35:00|206.52|205.32|205.46|204.26|206.92|205.72|205.46|204.26|584
1583710800000|2020-03-08 23:40:00|205.45|204.25|202.86|201.66|205.46|204.26|201.45|200.25|832
1583711100000|2020-03-08 23:45:00|202.85|201.65|196.89|195.69|202.9|201.7|196.89|195.69|813
1583711400000|2020-03-08 23:50:00|196.88|195.68|199.65|198.45|200.68|199.48|196.61|195.41|805
1583711700000|2020-03-08 23:55:00|199.63|198.43|200.06|198.86|200.18|198.98|197.79|196.59|697
1583712000000|2020-03-09 00:00:00|200.11|198.91|206.24|205.04|206.28|205.08|200.11|198.91|845
1583712300000|2020-03-09 00:05:00|206.25|205.05|205.71|204.51|208.15|206.95|205.54|204.34|757
1583712600000|2020-03-09 00:10:00|205.7|204.5|204.47|203.27|205.78|204.58|204.05|202.85|747
1583712900000|2020-03-09 00:15:00|204.46|203.26|201.7|200.5|204.59|203.39|201.69|200.49|740
1583713200000|2020-03-09 00:20:00|201.69|200.49|203.2|202|203.34|202.14|200.85|199.65|830
1583713500000|2020-03-09 00:25:00|203.22|202.02|202.13|200.93|203.26|202.06|201.54|200.34|655
1583713800000|2020-03-09 00:30:00|202.15|200.95|199.36|198.16|202.2|201|198.75|197.55|668
1583714100000|2020-03-09 00:35:00|199.38|198.18|201.95|200.75|202.05|200.85|198.53|197.33|754
1583714400000|2020-03-09 00:40:00|201.96|200.76|201.31|200.11|203.05|201.85|201.11|199.91|583
1583714700000|2020-03-09 00:45:00|201.34|200.14|202.85|201.65|202.92|201.72|201.32|200.12|438
1583715000000|2020-03-09 00:50:00|202.86|201.66|202.79|201.59|204.07|202.87|202.43|201.23|483
1583715300000|2020-03-09 00:55:00|202.8|201.6|203.9|202.7|204.13|202.93|202.79|201.59|390
1583715600000|2020-03-09 01:00:00|203.89|202.69|201.7|200.5|203.9|202.7|201.68|200.48|379
1583715900000|2020-03-09 01:05:00|201.69|200.49|201.25|200.05|202.11|200.91|201.23|200.03|376
1583716200000|2020-03-09 01:10:00|201.27|200.07|202.84|201.64|203.21|202.01|201.26|200.06|353
1583716500000|2020-03-09 01:15:00|202.86|201.66|203.5|202.3|204.11|202.91|202.86|201.66|416
1583716800000|2020-03-09 01:20:00|203.49|202.29|203.13|201.93|203.79|202.59|202.69|201.49|342
1583717100000|2020-03-09 01:25:00|203.14|201.94|205.08|203.88|205.42|204.22|202.94|201.74|459
1583717400000|2020-03-09 01:30:00|205.07|203.87|206.75|205.55|206.77|205.57|204.56|203.36|551
1583717700000|2020-03-09 01:35:00|206.76|205.56|206.41|205.21|207.26|206.06|206.15|204.95|427
1583718000000|2020-03-09 01:40:00|206.43|205.23|206.15|204.95|206.95|205.75|206.11|204.91|295
1583718300000|2020-03-09 01:45:00|206.14|204.94|207.19|205.99|207.19|205.99|205.7|204.5|314
1583718600000|2020-03-09 01:50:00|207.18|205.98|206.46|205.26|207.3|206.1|206.35|205.15|301
1583718900000|2020-03-09 01:55:00|206.47|205.27|205.35|204.15|206.65|205.45|205.33|204.13|353
1583719200000|2020-03-09 02:00:00|205.34|204.14|204.81|203.61|205.49|204.29|204.57|203.37|400
1583719500000|2020-03-09 02:05:00|204.8|203.6|205.42|204.22|205.51|204.31|204.56|203.36|416
1583719800000|2020-03-09 02:10:00|205.41|204.21|203.7|202.5|205.46|204.26|203.65|202.45|525
1583720100000|2020-03-09 02:15:00|203.69|202.49|204.67|203.47|204.86|203.66|203.66|202.46|473
1583720400000|2020-03-09 02:20:00|204.69|203.49|204.93|203.73|205.24|204.04|204.56|203.36|440
1583720700000|2020-03-09 02:25:00|204.94|203.74|206.04|204.84|206.13|204.93|204.93|203.73|454
1583721000000|2020-03-09 02:30:00|206.03|204.83|205.59|204.39|206.13|204.93|205.59|204.39|389
1583721300000|2020-03-09 02:35:00|205.57|204.37|205.07|203.87|205.57|204.37|204.38|203.18|561
1583721600000|2020-03-09 02:40:00|205.06|203.86|205.22|204.02|205.66|204.46|205.05|203.85|489
1583721900000|2020-03-09 02:45:00|205.21|204.01|203.97|202.77|205.23|204.03|203.86|202.66|488
1583722200000|2020-03-09 02:50:00|203.96|202.76|202.3|201.1|203.97|202.77|201.92|200.72|611
1583722500000|2020-03-09 02:55:00|202.34|201.14|201.32|200.12|203.25|202.05|201.14|199.94|583
1583722800000|2020-03-09 03:00:00|201.33|200.13|202.03|200.83|202.08|200.88|201.27|200.07|529
1583723100000|2020-03-09 03:05:00|202.02|200.82|202.31|201.11|202.72|201.52|202.02|200.82|528
1583723400000|2020-03-09 03:10:00|202.32|201.12|201.28|200.08|202.67|201.47|201.28|200.08|573
1583723700000|2020-03-09 03:15:00|201.26|200.06|204.19|202.99|204.99|203.79|198.81|197.61|843
1583724000000|2020-03-09 03:20:00|204.18|202.98|203.67|202.47|204.3|203.1|203.36|202.16|776
1583724300000|2020-03-09 03:25:00|203.66|202.46|204.33|203.13|204.81|203.61|203.66|202.46|626
1583724600000|2020-03-09 03:30:00|204.32|203.12|203.21|202.01|204.32|203.12|203.19|201.99|528
1583724900000|2020-03-09 03:35:00|203.18|201.98|202.58|201.38|203.23|202.03|202.17|200.97|592
1583725200000|2020-03-09 03:40:00|202.57|201.37|202.27|201.07|203.26|202.06|202.25|201.05|442
1583725500000|2020-03-09 03:45:00|202.22|201.02|200.44|199.24|202.87|201.67|200.44|199.24|580
1583725800000|2020-03-09 03:50:00|200.47|199.27|201.46|200.26|201.73|200.53|200.38|199.18|543
1583726100000|2020-03-09 03:55:00|201.47|200.27|202.28|201.08|202.55|201.35|201.28|200.08|442
1583726400000|2020-03-09 04:00:00|202.26|201.06|201.13|199.93|202.49|201.29|200.39|199.19|580
1583726700000|2020-03-09 04:05:00|201.16|199.96|199.83|198.63|201.41|200.21|199.65|198.45|601
1583727000000|2020-03-09 04:10:00|199.82|198.62|199.61|198.41|200.17|198.97|198.13|196.93|817
1583727300000|2020-03-09 04:15:00|199.63|198.43|197.77|196.57|200.08|198.88|197.71|196.51|820
1583727600000|2020-03-09 04:20:00|197.78|196.58|200.49|199.29|201.08|199.88|197.04|195.84|766
1583727900000|2020-03-09 04:25:00|200.45|199.25|199.91|198.71|200.49|199.29|199.34|198.14|664
1583728200000|2020-03-09 04:30:00|199.92|198.72|198.23|197.03|200.07|198.87|197.82|196.62|773
1583728500000|2020-03-09 04:35:00|198.22|197.02|199.31|198.11|200.08|198.88|198.22|197.02|670
1583728800000|2020-03-09 04:40:00|199.32|198.12|200.18|198.98|200.22|199.02|199.17|197.97|609
1583729100000|2020-03-09 04:45:00|200.17|198.97|200.24|199.04|201.39|200.19|200.03|198.83|642
1583729400000|2020-03-09 04:50:00|200.25|199.05|201.81|200.61|201.98|200.78|200.07|198.87|597
1583729700000|2020-03-09 04:55:00|201.8|200.6|201.38|200.18|201.87|200.67|201.02|199.82|521
1583730000000|2020-03-09 05:00:00|201.37|200.17|200.23|199.03|201.93|200.73|200.16|198.96|512
1583730300000|2020-03-09 05:05:00|200.2|199|200.59|199.39|200.59|199.39|199.58|198.38|608
1583730600000|2020-03-09 05:10:00|200.6|199.4|199.85|198.65|200.92|199.72|199.75|198.55|555
1583730900000|2020-03-09 05:15:00|199.82|198.62|198.75|197.55|200.24|199.04|198.55|197.35|636
1583731200000|2020-03-09 05:20:00|198.79|197.59|199.07|197.87|199.78|198.58|198.67|197.47|640
1583731500000|2020-03-09 05:25:00|199.09|197.89|198.21|197.01|199.14|197.94|197.96|196.76|727
1583731800000|2020-03-09 05:30:00|198.22|197.02|201.3|200.1|201.39|200.19|197.55|196.35|749
1583732100000|2020-03-09 05:35:00|201.29|200.09|204.34|203.14|204.45|203.25|200.97|199.77|786
1583732400000|2020-03-09 05:40:00|204.3|203.1|204.72|203.52|204.87|203.67|203.59|202.39|754
1583732700000|2020-03-09 05:45:00|204.73|203.53|204.97|203.77|205.48|204.28|204.1|202.9|676
1583733000000|2020-03-09 05:50:00|204.96|203.76|205.85|204.65|205.98|204.78|204.46|203.26|658
1583733300000|2020-03-09 05:55:00|205.86|204.66|205.65|204.45|206.84|205.64|205.3|204.1|707
1583733600000|2020-03-09 06:00:00|205.66|204.46|204.7|203.5|205.77|204.57|204.43|203.23|668
1583733900000|2020-03-09 06:05:00|204.71|203.51|205.53|204.33|206.08|204.88|204.66|203.46|650
1583734200000|2020-03-09 06:10:00|205.52|204.32|207.47|206.27|207.57|206.37|205.52|204.32|629
1583734500000|2020-03-09 06:15:00|207.4|206.2|206.49|205.29|208.87|207.67|206.25|205.05|749
1583734800000|2020-03-09 06:20:00|206.47|205.27|206.5|205.3|207.12|205.92|206.09|204.89|558
1583735100000|2020-03-09 06:25:00|206.52|205.32|206.75|205.55|206.75|205.55|205.88|204.68|431
1583735400000|2020-03-09 06:30:00|206.73|205.53|205.32|204.12|207.02|205.82|205.31|204.11|543
1583735700000|2020-03-09 06:35:00|205.31|204.11|204.8|203.6|205.83|204.63|204.73|203.53|520
1583736000000|2020-03-09 06:40:00|204.79|203.59|205.33|204.13|205.43|204.23|204.57|203.37|482
1583736300000|2020-03-09 06:45:00|205.34|204.14|206.76|205.56|206.78|205.58|205.34|204.14|398
1583736600000|2020-03-09 06:50:00|206.77|205.57|205.89|204.69|206.79|205.59|205.8|204.6|445
1583736900000|2020-03-09 06:55:00|205.9|204.7|205.67|204.47|205.9|204.7|204.74|203.54|503
1583737200000|2020-03-09 07:00:00|205.72|204.52|205.7|204.5|206.33|205.13|205.63|204.43|469
1583737500000|2020-03-09 07:05:00|205.74|204.54|206.51|205.31|206.6|205.4|205.73|204.53|343
1583737800000|2020-03-09 07:10:00|206.5|205.3|206.98|205.78|206.98|205.78|206.09|204.89|339
1583738100000|2020-03-09 07:15:00|207.02|205.82|206.83|205.63|207.23|206.03|206.64|205.44|328
1583738400000|2020-03-09 07:20:00|206.82|205.62|207.17|205.97|207.36|206.16|206.57|205.37|381
1583738700000|2020-03-09 07:25:00|207.18|205.98|206.23|205.03|207.48|206.28|206.21|205.01|389
1583739000000|2020-03-09 07:30:00|206.24|205.04|206.53|205.33|206.59|205.39|206.06|204.86|384
1583739300000|2020-03-09 07:35:00|206.52|205.32|205.61|204.41|206.52|205.32|205.45|204.25|455
1583739600000|2020-03-09 07:40:00|205.6|204.4|206.17|204.97|206.55|205.35|205.48|204.28|417
1583739900000|2020-03-09 07:45:00|206.15|204.95|206.65|205.45|206.82|205.62|206.15|204.95|286
1583740200000|2020-03-09 07:50:00|206.63|205.43|206.75|205.55|207.21|206.01|206.58|205.38|282
1583740500000|2020-03-09 07:55:00|206.74|205.54|206.51|205.31|206.94|205.74|206.4|205.2|258
1583740800000|2020-03-09 08:00:00|206.49|205.29|208.14|206.94|208.34|207.14|206.49|205.29|487
1583741100000|2020-03-09 08:05:00|208.17|206.97|208.33|207.13|208.78|207.58|207.95|206.75|376
1583741400000|2020-03-09 08:10:00|208.32|207.12|208.08|206.88|208.69|207.49|208.01|206.81|286
1583741700000|2020-03-09 08:15:00|208.07|206.87|207.28|206.08|208.62|207.42|207.28|206.08|382
1583742000000|2020-03-09 08:20:00|207.27|206.07|207.12|205.92|207.29|206.09|206.67|205.47|393
1583742300000|2020-03-09 08:25:00|207.13|205.93|207.76|206.56|207.77|206.57|206.98|205.78|266
1583742600000|2020-03-09 08:30:00|207.78|206.58|207.25|206.05|208.16|206.96|207.21|206.01|288
1583742900000|2020-03-09 08:35:00|207.21|206.01|208.47|207.27|208.49|207.29|207.1|205.9|318
1583743200000|2020-03-09 08:40:00|208.46|207.26|208.68|207.48|209.25|208.05|208.15|206.95|337
1583743500000|2020-03-09 08:45:00|208.69|207.49|208.01|206.81|208.73|207.53|207.98|206.78|321
1583743800000|2020-03-09 08:50:00|208.03|206.83|207.96|206.76|208.45|207.25|207.77|206.57|284
1583744100000|2020-03-09 08:55:00|207.97|206.77|208.44|207.24|208.77|207.57|207.97|206.77|237
1583744400000|2020-03-09 09:00:00|208.45|207.25|207.45|206.25|208.49|207.29|207.36|206.16|306
1583744700000|2020-03-09 09:05:00|207.47|206.27|207.99|206.79|208.14|206.94|206.9|205.7|327
1583745000000|2020-03-09 09:10:00|208.01|206.81|207.29|206.09|208.14|206.94|207.11|205.91|181
1583745300000|2020-03-09 09:15:00|207.32|206.12|206.32|205.12|207.5|206.3|206.07|204.87|313
1583745600000|2020-03-09 09:20:00|206.29|205.09|206.08|204.88|206.62|205.42|205.84|204.64|308
1583745900000|2020-03-09 09:25:00|206.09|204.89|205.54|204.34|206.18|204.98|205.35|204.15|291
1583746200000|2020-03-09 09:30:00|205.55|204.35|205.88|204.68|206.47|205.27|205.54|204.34|320
1583746500000|2020-03-09 09:35:00|205.89|204.69|205.3|204.1|206.12|204.92|205.24|204.04|384
1583746800000|2020-03-09 09:40:00|205.29|204.09|204.51|203.31|205.35|204.15|204.5|203.3|296
1583747100000|2020-03-09 09:45:00|204.5|203.3|204.46|203.26|204.85|203.65|204.32|203.12|244
1583747400000|2020-03-09 09:50:00|204.45|203.25|204.6|203.4|204.89|203.69|203.9|202.7|349
1583747700000|2020-03-09 09:55:00|204.59|203.39|204.17|202.97|205.12|203.92|203.95|202.75|303
1583748000000|2020-03-09 10:00:00|204.16|202.96|204.38|203.18|204.46|203.26|203.91|202.71|280
1583748300000|2020-03-09 10:05:00|204.39|203.19|204.94|203.74|205.11|203.91|204.39|203.19|311
1583748600000|2020-03-09 10:10:00|204.95|203.75|204.35|203.15|205.31|204.11|204.13|202.93|312
1583748900000|2020-03-09 10:15:00|204.34|203.14|204.42|203.22|204.58|203.38|204.14|202.94|256
1583749200000|2020-03-09 10:20:00|204.43|203.23|205.53|204.33|205.8|204.6|204.43|203.23|310
1583749500000|2020-03-09 10:25:00|205.51|204.31|205.51|204.31|205.55|204.35|204.99|203.79|265
1583749800000|2020-03-09 10:30:00|205.53|204.33|204.85|203.65|205.69|204.49|204.85|203.65|258
1583750100000|2020-03-09 10:35:00|204.84|203.64|204.57|203.37|205.1|203.9|204.54|203.34|258
1583750400000|2020-03-09 10:40:00|204.56|203.36|205.52|204.32|206|204.8|204.46|203.26|416
1583750700000|2020-03-09 10:45:00|205.53|204.33|204.79|203.59|205.53|204.33|204.5|203.3|267
1583751000000|2020-03-09 10:50:00|204.82|203.62|204.84|203.64|205.44|204.24|204.82|203.62|266
1583751300000|2020-03-09 10:55:00|204.85|203.65|204.12|202.92|205.04|203.84|204.05|202.85|265
1583751600000|2020-03-09 11:00:00|204.14|202.94|201.82|200.62|204.18|202.98|201.82|200.62|494
1583751900000|2020-03-09 11:05:00|201.83|200.63|200.8|199.6|202.11|200.91|200.78|199.58|588
1583752200000|2020-03-09 11:10:00|200.85|199.65|201.27|200.07|201.52|200.32|200.11|198.91|504
1583752500000|2020-03-09 11:15:00|201.26|200.06|202.4|201.2|202.43|201.23|201.26|200.06|450
1583752800000|2020-03-09 11:20:00|202.41|201.21|202.14|200.94|203.21|202.01|201.6|200.4|452
1583753100000|2020-03-09 11:25:00|202.15|200.95|201.77|200.57|202.52|201.32|201.5|200.3|445
1583753400000|2020-03-09 11:30:00|201.76|200.56|202.08|200.88|202.75|201.55|201.71|200.51|360
1583753700000|2020-03-09 11:35:00|202.09|200.89|202.34|201.14|202.97|201.77|202.09|200.89|313
1583754000000|2020-03-09 11:40:00|202.33|201.13|201.9|200.7|202.64|201.44|201.74|200.54|331
1583754300000|2020-03-09 11:45:00|201.97|200.77|201.75|200.55|202.24|201.04|201.24|200.04|317
1583754600000|2020-03-09 11:50:00|201.77|200.57|201.13|199.93|202.22|201.02|201.11|199.91|345
1583754900000|2020-03-09 11:55:00|201.14|199.94|201.8|200.6|201.8|200.6|200.48|199.28|359
1583755200000|2020-03-09 12:00:00|201.81|200.61|204.14|202.94|204.27|203.07|201.66|200.46|543
1583755500000|2020-03-09 12:05:00|204.11|202.91|205.05|203.85|205.68|204.48|203.36|202.16|577
1583755800000|2020-03-09 12:10:00|205.07|203.87|203.92|202.72|205.6|204.4|203.92|202.72|525
1583756100000|2020-03-09 12:15:00|203.95|202.75|203.03|201.83|204.46|203.26|202.59|201.39|609
1583756400000|2020-03-09 12:20:00|203.04|201.84|203.78|202.58|203.78|202.58|202.72|201.52|472
1583756700000|2020-03-09 12:25:00|203.84|202.64|203.82|202.62|204.38|203.18|203.69|202.49|494
1583757000000|2020-03-09 12:30:00|203.8|202.6|203.92|202.72|204.47|203.27|202.91|201.71|555
1583757300000|2020-03-09 12:35:00|203.89|202.69|203.78|202.58|204.35|203.15|203.56|202.36|410
1583757600000|2020-03-09 12:40:00|203.75|202.55|203.48|202.28|204.02|202.82|203.47|202.27|281
1583757900000|2020-03-09 12:45:00|203.5|202.3|203.93|202.73|204.51|203.31|203.29|202.09|354
1583758200000|2020-03-09 12:50:00|203.9|202.7|204.51|203.31|204.74|203.54|203.85|202.65|281
1583758500000|2020-03-09 12:55:00|204.5|203.3|205.29|204.09|205.56|204.36|203.92|202.72|378
1583758800000|2020-03-09 13:00:00|205.3|204.1|204.63|203.43|205.64|204.44|204.4|203.2|377
1583759100000|2020-03-09 13:05:00|204.61|203.41|204.52|203.32|204.87|203.67|204.46|203.26|316
1583759400000|2020-03-09 13:10:00|204.53|203.33|203.51|202.31|204.53|203.33|203.09|201.89|347
1583759700000|2020-03-09 13:15:00|203.52|202.32|204.13|202.93|204.4|203.2|203.25|202.05|393
1583760000000|2020-03-09 13:20:00|204.14|202.94|203.64|202.44|204.33|203.13|203.35|202.15|335
1583760300000|2020-03-09 13:25:00|203.63|202.43|202.67|201.47|203.77|202.57|202.65|201.45|305
1583760600000|2020-03-09 13:30:00|202.66|201.46|201.82|200.62|202.7|201.5|201.47|200.27|388
1583760900000|2020-03-09 13:35:00|201.81|200.61|202.02|200.82|202.02|200.82|200.91|199.71|533
1583761200000|2020-03-09 13:40:00|202.03|200.83|201.77|200.57|203.16|201.96|201.13|199.93|558
1583761500000|2020-03-09 13:45:00|201.79|200.59|200.83|199.63|201.8|200.6|200.57|199.37|499
1583761800000|2020-03-09 13:50:00|200.81|199.61|202.55|201.35|202.61|201.41|199|197.8|603
1583762100000|2020-03-09 13:55:00|202.56|201.36|203.07|201.87|204.34|203.14|202.16|200.96|601
1583762400000|2020-03-09 14:00:00|203.01|201.81|202.58|201.38|204.08|202.88|202.17|200.97|563
1583762700000|2020-03-09 14:05:00|202.57|201.37|202.49|201.29|202.81|201.61|202.05|200.85|491
1583763000000|2020-03-09 14:10:00|202.5|201.3|201.24|200.04|202.67|201.47|200.99|199.79|469
1583763300000|2020-03-09 14:15:00|201.23|200.03|202.07|200.87|202.18|200.98|201.09|199.89|480
1583763600000|2020-03-09 14:20:00|202.06|200.86|201.39|200.19|202.32|201.12|201.1|199.9|483
1583763900000|2020-03-09 14:25:00|201.4|200.2|201.64|200.44|201.96|200.76|201.05|199.85|395
1583764200000|2020-03-09 14:30:00|201.66|200.46|201.66|200.46|202.35|201.15|201.32|200.12|388
1583764500000|2020-03-09 14:35:00|201.65|200.45|200.66|199.46|201.81|200.61|200.55|199.35|446
1583764800000|2020-03-09 14:40:00|200.67|199.47|200.24|199.04|200.88|199.68|199.96|198.76|389
1583765100000|2020-03-09 14:45:00|200.25|199.05|199.82|198.62|200.82|199.62|199.68|198.48|474
1583765400000|2020-03-09 14:50:00|199.83|198.63|198.17|196.97|199.83|198.63|198.02|196.82|508
1583765700000|2020-03-09 14:55:00|198.16|196.96|198.52|197.32|198.98|197.78|197.51|196.31|482
1583766000000|2020-03-09 15:00:00|198.5|197.3|198.73|197.53|199.31|198.11|197.98|196.78|506
1583766300000|2020-03-09 15:05:00|198.72|197.52|195.94|194.74|198.72|197.52|193.81|192.61|597
1583766600000|2020-03-09 15:10:00|195.93|194.73|195.72|194.52|198.03|196.83|195.72|194.52|610
1583766900000|2020-03-09 15:15:00|195.7|194.5|195.88|194.68|196.47|195.27|194.84|193.64|625
1583767200000|2020-03-09 15:20:00|195.9|194.7|195.89|194.69|196.85|195.65|195.65|194.45|555
1583767500000|2020-03-09 15:25:00|195.9|194.7|195.02|193.82|196.55|195.35|194.68|193.48|484
1583767800000|2020-03-09 15:30:00|195.01|193.81|192.1|190.9|195.01|193.81|192.06|190.86|586
1583768100000|2020-03-09 15:35:00|192.09|190.89|192.62|191.42|193.84|192.64|191.87|190.67|587
1583768400000|2020-03-09 15:40:00|192.63|191.43|191.19|189.99|192.63|191.43|190.53|189.33|603
1583768700000|2020-03-09 15:45:00|191.17|189.97|193.25|192.05|194.08|192.88|191.13|189.93|622
1583769000000|2020-03-09 15:50:00|193.31|192.11|193.85|192.65|195.1|193.9|192.94|191.74|601
1583769300000|2020-03-09 15:55:00|193.86|192.66|194.94|193.74|194.94|193.74|193.33|192.13|524
1583769600000|2020-03-09 16:00:00|194.99|193.79|193.49|192.29|194.99|193.79|192.54|191.34|588
1583769900000|2020-03-09 16:05:00|193.5|192.3|193.45|192.25|193.55|192.35|192.01|190.81|545
1583770200000|2020-03-09 16:10:00|193.43|192.23|193.49|192.29|194.02|192.82|192.88|191.68|481
1583770500000|2020-03-09 16:15:00|193.51|192.31|197.33|196.13|198.52|197.32|193.5|192.3|634
1583770800000|2020-03-09 16:20:00|197.34|196.14|197.25|196.05|198.35|197.15|196.77|195.57|629
1583771100000|2020-03-09 16:25:00|197.27|196.07|198.57|197.37|198.64|197.44|197.22|196.02|591
1583771400000|2020-03-09 16:30:00|198.56|197.36|200.5|199.3|200.75|199.55|198.53|197.33|625
1583771700000|2020-03-09 16:35:00|200.55|199.35|200.33|199.13|201.47|200.27|199.87|198.67|595
1583772000000|2020-03-09 16:40:00|200.31|199.11|198.66|197.46|200.31|199.11|198.35|197.15|534
1583772300000|2020-03-09 16:45:00|198.64|197.44|197.38|196.18|199.14|197.94|196.76|195.56|546
1583772600000|2020-03-09 16:50:00|197.37|196.17|197.41|196.21|198.35|197.15|196.87|195.67|563
1583772900000|2020-03-09 16:55:00|197.4|196.2|196.42|195.22|197.73|196.53|196.42|195.22|456
1583773200000|2020-03-09 17:00:00|196.41|195.21|195.81|194.61|196.42|195.22|194.69|193.49|544
1583773500000|2020-03-09 17:05:00|195.82|194.62|196.11|194.91|196.16|194.96|194.98|193.78|482
1583773800000|2020-03-09 17:10:00|196.12|194.92|195.94|194.74|197.08|195.88|195.83|194.63|484
1583774100000|2020-03-09 17:15:00|195.93|194.73|194.24|193.04|196.27|195.07|194.11|192.91|419
1583774400000|2020-03-09 17:20:00|194.27|193.07|193.89|192.69|195.41|194.21|193.57|192.37|481
1583774700000|2020-03-09 17:25:00|193.87|192.67|194.57|193.37|194.63|193.43|193.56|192.36|468
1583775000000|2020-03-09 17:30:00|194.58|193.38|194.54|193.34|195.14|193.94|194.49|193.29|418
1583775300000|2020-03-09 17:35:00|194.55|193.35|193.7|192.5|194.8|193.6|193.62|192.42|350
1583775600000|2020-03-09 17:40:00|193.69|192.49|193.58|192.38|194.31|193.11|193.24|192.04|421
1583775900000|2020-03-09 17:45:00|193.57|192.37|193.26|192.06|193.66|192.46|192.97|191.77|518
1583776200000|2020-03-09 17:50:00|193.21|192.01|194.01|192.81|194.4|193.2|193.21|192.01|419
1583776500000|2020-03-09 17:55:00|193.94|192.74|193.99|192.79|194|192.8|193.34|192.14|440
1583776800000|2020-03-09 18:00:00|193.97|192.77|195.19|193.99|196.07|194.87|193.95|192.75|585
1583777100000|2020-03-09 18:05:00|195.21|194.01|193.83|192.63|195.32|194.12|193.67|192.47|501
1583777400000|2020-03-09 18:10:00|193.85|192.65|193.88|192.68|194.22|193.02|193.31|192.11|376
1583777700000|2020-03-09 18:15:00|193.87|192.67|194.35|193.15|194.68|193.48|193.61|192.41|390
1583778000000|2020-03-09 18:20:00|194.31|193.11|194.25|193.05|194.86|193.66|194.18|192.98|272
1583778300000|2020-03-09 18:25:00|194.24|193.04|194.33|193.13|195.32|194.12|194.13|192.93|349
1583778600000|2020-03-09 18:30:00|194.35|193.15|194.01|192.81|194.46|193.26|193.93|192.73|193
1583778900000|2020-03-09 18:35:00|194.02|192.82|194.43|193.23|194.44|193.24|193.69|192.49|319
1583779200000|2020-03-09 18:40:00|194.42|193.22|194.16|192.96|194.59|193.39|194.02|192.82|265
1583779500000|2020-03-09 18:45:00|194.17|192.97|194.32|193.12|194.51|193.31|193.78|192.58|310
1583779800000|2020-03-09 18:50:00|194.31|193.11|195.37|194.17|195.76|194.56|194.31|193.11|424
1583780100000|2020-03-09 18:55:00|195.35|194.15|194.69|193.49|195.54|194.34|194.57|193.37|392
1583780400000|2020-03-09 19:00:00|194.68|193.48|195.68|194.48|195.82|194.62|194.44|193.24|381
1583780700000|2020-03-09 19:05:00|195.66|194.46|196.69|195.49|197.04|195.84|195.62|194.42|458
1583781000000|2020-03-09 19:10:00|196.66|195.46|196.64|195.44|196.81|195.61|195.95|194.75|349
1583781300000|2020-03-09 19:15:00|196.63|195.43|196.68|195.48|197.64|196.44|196.62|195.42|460
1583781600000|2020-03-09 19:20:00|196.65|195.45|196.79|195.59|196.93|195.73|196.2|195|325
1583781900000|2020-03-09 19:25:00|196.78|195.58|197.53|196.33|197.6|196.4|196.75|195.55|273
1583782200000|2020-03-09 19:30:00|197.54|196.34|197.64|196.44|197.97|196.77|197.16|195.96|325
1583782500000|2020-03-09 19:35:00|197.6|196.4|197.2|196|198.02|196.82|197.17|195.97|316
1583782800000|2020-03-09 19:40:00|197.19|195.99|197.16|195.96|197.8|196.6|197.03|195.83|223
1583783100000|2020-03-09 19:45:00|197.11|195.91|197.79|196.59|198.67|197.47|197|195.8|214
1583783400000|2020-03-09 19:50:00|197.74|196.54|198.21|197.01|198.43|197.23|197.69|196.49|398
1583783700000|2020-03-09 19:55:00|198.2|197|198.2|197|198.3|197.1|198.06|196.86|140
1583784000000|2020-03-09 20:00:00|198.19|196.99|199.29|198.09|199.38|198.18|198.16|196.96|187
1583784300000|2020-03-09 20:05:00|199.28|198.08|197.69|196.49|199.52|198.32|197|195.8|446
1583784600000|2020-03-09 20:10:00|197.7|196.5|198.2|197|199.03|197.83|197.41|196.21|497
1583784900000|2020-03-09 20:15:00|198.13|196.93|197.77|196.57|198.52|197.32|197.76|196.56|396
1583785200000|2020-03-09 20:20:00|197.76|196.56|197.65|196.45|198.04|196.84|197.49|196.29|259
1583785500000|2020-03-09 20:25:00|197.64|196.44|198.68|197.48|198.95|197.75|197.62|196.42|332
1583785800000|2020-03-09 20:30:00|198.65|197.45|199.66|198.46|199.71|198.51|198.52|197.32|250
1583786100000|2020-03-09 20:35:00|199.65|198.45|199.52|198.32|200.31|199.11|199.49|198.29|283
1583786400000|2020-03-09 20:40:00|199.5|198.3|198.91|197.71|199.88|198.68|198.76|197.56|371
1583786700000|2020-03-09 20:45:00|198.92|197.72|199.54|198.34|199.58|198.38|198.82|197.62|324
1583787000000|2020-03-09 20:50:00|199.58|198.38|199.4|198.2|199.65|198.45|198.9|197.7|301
1583787300000|2020-03-09 20:55:00|199.39|198.19|198.99|197.79|199.4|198.2|198.75|197.55|299
1583787600000|2020-03-09 21:00:00|198.98|197.78|198.95|197.75|199.02|197.82|198.75|197.55|147
1583787900000|2020-03-09 21:05:00|198.88|197.68|198.98|197.78|199.45|198.25|198.64|197.44|290
1583788200000|2020-03-09 21:10:00|199|197.8|198.69|197.49|199.02|197.82|198.69|197.49|140
1583788500000|2020-03-09 21:15:00|198.7|197.5|198.19|196.99|198.7|197.5|198.19|196.99|83
1583788800000|2020-03-09 21:20:00|198.18|196.98|197.87|196.67|198.18|196.98|197.63|196.43|306
1583789100000|2020-03-09 21:25:00|197.88|196.68|197.82|196.62|197.91|196.71|197.82|196.62|154
1583789400000|2020-03-09 21:30:00|197.83|196.63|198.07|196.87|198.08|196.88|197.82|196.62|68
1583789700000|2020-03-09 21:35:00|198.06|196.86|198.46|197.26|198.56|197.36|198.06|196.86|114
1583790000000|2020-03-09 21:40:00|198.45|197.25|198.15|196.95|198.46|197.26|198.14|196.94|187
1583790300000|2020-03-09 21:45:00|198.16|196.96|197.54|196.34|198.16|196.96|197.41|196.21|159
1583790600000|2020-03-09 21:50:00|197.53|196.33|196.86|195.66|197.54|196.34|196.33|195.13|221
1583790900000|2020-03-09 21:55:00|196.87|195.67|196.69|195.49|197.33|196.13|196.54|195.34|284
1583791200000|2020-03-09 22:00:00|196.7|195.5|196.3|195.1|197.24|196.04|196.29|195.09|245
1583791500000|2020-03-09 22:05:00|196.29|195.09|196.02|194.82|196.62|195.42|195.8|194.6|317
1583791800000|2020-03-09 22:10:00|196.04|194.84|197.15|195.95|197.24|196.04|196.04|194.84|295
1583792100000|2020-03-09 22:15:00|197.12|195.92|197.42|196.22|197.44|196.24|196.77|195.57|393
1583792400000|2020-03-09 22:20:00|197.43|196.23|196.74|195.54|197.43|196.23|196.72|195.52|277
1583792700000|2020-03-09 22:25:00|196.73|195.53|198.02|196.82|198.07|196.87|196.72|195.52|262
1583793000000|2020-03-09 22:30:00|198.01|196.81|197.73|196.53|198.04|196.84|197.31|196.11|287
1583793300000|2020-03-09 22:35:00|197.75|196.55|197.63|196.43|197.77|196.57|197.33|196.13|248
1583793600000|2020-03-09 22:40:00|197.62|196.42|198.55|197.35|199.11|197.91|197.62|196.42|417
1583793900000|2020-03-09 22:45:00|198.56|197.36|199.42|198.22|199.76|198.56|198.55|197.35|405
1583794200000|2020-03-09 22:50:00|199.43|198.23|199.71|198.51|200.29|199.09|199.43|198.23|362
1583794500000|2020-03-09 22:55:00|199.75|198.55|199.52|198.32|199.84|198.64|199.46|198.26|143
1583794800000|2020-03-09 23:00:00|199.53|198.33|200.25|199.05|200.66|199.46|199.5|198.3|398
1583795100000|2020-03-09 23:05:00|200.24|199.04|199.7|198.5|200.26|199.06|199.22|198.02|308
1583795400000|2020-03-09 23:10:00|199.71|198.51|199.35|198.15|200.03|198.83|199.35|198.15|231
1583795700000|2020-03-09 23:15:00|199.36|198.16|198.37|197.17|199.38|198.18|198.34|197.14|441
1583796000000|2020-03-09 23:20:00|198.38|197.18|198.92|197.72|198.92|197.72|198.17|196.97|349
1583796300000|2020-03-09 23:25:00|198.93|197.73|199.33|198.13|199.33|198.13|198.84|197.64|277
1583796600000|2020-03-09 23:30:00|199.32|198.12|199.74|198.54|199.98|198.78|199.31|198.11|195
1583796900000|2020-03-09 23:35:00|199.73|198.53|199.83|198.63|200.18|198.98|199.63|198.43|218
1583797200000|2020-03-09 23:40:00|199.82|198.62|200.27|199.07|200.27|199.07|199.64|198.44|183
1583797500000|2020-03-09 23:45:00|200.26|199.06|200.67|199.47|201|199.8|200.26|199.06|347
1583797800000|2020-03-09 23:50:00|200.68|199.48|201.96|200.76|202.1|200.9|200.66|199.46|258
1583798100000|2020-03-09 23:55:00|201.97|200.77|203.36|202.16|203.86|202.66|201.97|200.77|494
1583798400000|2020-03-10 00:00:00|203.33|202.13|203.64|202.44|204.5|203.3|203.27|202.07|459
1583798700000|2020-03-10 00:05:00|203.59|202.39|202.94|201.74|203.59|202.39|202.75|201.55|268
1583799000000|2020-03-10 00:10:00|202.92|201.72|202.95|201.75|203.06|201.86|202.27|201.07|323
1583799300000|2020-03-10 00:15:00|202.94|201.74|201.64|200.44|202.94|201.74|201.47|200.27|351
1583799600000|2020-03-10 00:20:00|201.62|200.42|202.49|201.29|202.71|201.51|201.6|200.4|256
1583799900000|2020-03-10 00:25:00|202.48|201.28|202.67|201.47|202.69|201.49|202.07|200.87|221
1583800200000|2020-03-10 00:30:00|202.68|201.48|204.05|202.85|204.54|203.34|202.68|201.48|404
1583800500000|2020-03-10 00:35:00|204.04|202.84|204.21|203.01|204.5|203.3|203.69|202.49|293
1583800800000|2020-03-10 00:40:00|204.22|203.02|203.84|202.64|204.47|203.27|203.7|202.5|227
1583801100000|2020-03-10 00:45:00|203.85|202.65|204.06|202.86|204.07|202.87|203.17|201.97|285
1583801400000|2020-03-10 00:50:00|204.07|202.87|204.02|202.82|204.33|203.13|203.64|202.44|281
1583801700000|2020-03-10 00:55:00|204.03|202.83|203.99|202.79|204.47|203.27|203.95|202.75|267
1583802000000|2020-03-10 01:00:00|204|202.8|204.42|203.22|204.57|203.37|203.99|202.79|297
1583802300000|2020-03-10 01:05:00|204.41|203.21|205.05|203.85|205.12|203.92|204.35|203.15|257
1583802600000|2020-03-10 01:10:00|205.06|203.86|204.88|203.68|205.39|204.19|204.79|203.59|360
1583802900000|2020-03-10 01:15:00|204.87|203.67|203.62|202.42|204.96|203.76|203.62|202.42|337
1583803200000|2020-03-10 01:20:00|203.61|202.41|204.16|202.96|204.31|203.11|203.61|202.41|352
1583803500000|2020-03-10 01:25:00|204.15|202.95|203.89|202.69|204.23|203.03|203.78|202.58|261
1583803800000|2020-03-10 01:30:00|203.88|202.68|203.12|201.92|203.89|202.69|203.06|201.86|344
1583804100000|2020-03-10 01:35:00|203.14|201.94|202.74|201.54|203.52|202.32|202.69|201.49|377
1583804400000|2020-03-10 01:40:00|202.72|201.52|202.38|201.18|202.91|201.71|202.26|201.06|268
1583804700000|2020-03-10 01:45:00|202.39|201.19|202.64|201.44|202.78|201.58|202.22|201.02|205
1583805000000|2020-03-10 01:50:00|202.63|201.43|201.73|200.53|202.63|201.43|201.73|200.53|167
1583805300000|2020-03-10 01:55:00|201.68|200.48|201.92|200.72|201.94|200.74|201.29|200.09|359
1583805600000|2020-03-10 02:00:00|201.91|200.71|202.62|201.42|202.72|201.52|201.91|200.71|390
1583805900000|2020-03-10 02:05:00|202.63|201.43|202.18|200.98|202.92|201.72|202.17|200.97|325
1583806200000|2020-03-10 02:10:00|202.17|200.97|202.32|201.12|202.32|201.12|201.87|200.67|305
1583806500000|2020-03-10 02:15:00|202.29|201.09|202.68|201.48|203.01|201.81|202.29|201.09|274
1583806800000|2020-03-10 02:20:00|202.67|201.47|202.62|201.42|202.93|201.73|202.57|201.37|206
1583807100000|2020-03-10 02:25:00|202.63|201.43|202.39|201.19|202.7|201.5|202.38|201.18|231
1583807400000|2020-03-10 02:30:00|202.38|201.18|202.92|201.72|203.16|201.96|202.36|201.16|225
1583807700000|2020-03-10 02:35:00|202.91|201.71|202.53|201.33|202.91|201.71|202.51|201.31|255
1583808000000|2020-03-10 02:40:00|202.54|201.34|202.3|201.1|202.55|201.35|202.11|200.91|216
1583808300000|2020-03-10 02:45:00|202.29|201.09|201.86|200.66|202.29|201.09|201.79|200.59|234
1583808600000|2020-03-10 02:50:00|201.85|200.65|202.23|201.03|202.24|201.04|201.69|200.49|193
1583808900000|2020-03-10 02:55:00|202.22|201.02|201.28|200.08|202.3|201.1|201.08|199.88|314
1583809200000|2020-03-10 03:00:00|201.27|200.07|201.19|199.99|201.82|200.62|201.16|199.96|367
1583809500000|2020-03-10 03:05:00|201.2|200|201.18|199.98|201.6|200.4|201.18|199.98|206
1583809800000|2020-03-10 03:10:00|201.17|199.97|200.64|199.44|201.17|199.97|200.56|199.36|287
1583810100000|2020-03-10 03:15:00|200.67|199.47|200.95|199.75|201.02|199.82|200.57|199.37|209
1583810400000|2020-03-10 03:20:00|200.96|199.76|201.16|199.96|201.46|200.26|200.96|199.76|188
1583810700000|2020-03-10 03:25:00|201.17|199.97|201.8|200.6|201.87|200.67|201.02|199.82|201
1583811000000|2020-03-10 03:30:00|201.79|200.59|202.29|201.09|202.44|201.24|201.74|200.54|286
1583811300000|2020-03-10 03:35:00|202.33|201.13|202.29|201.09|202.46|201.26|202.07|200.87|218
1583811600000|2020-03-10 03:40:00|202.28|201.08|202.28|201.08|202.67|201.47|202.18|200.98|205
1583811900000|2020-03-10 03:45:00|202.3|201.1|202.93|201.73|202.94|201.74|202.21|201.01|221
1583812200000|2020-03-10 03:50:00|202.92|201.72|203.41|202.21|203.45|202.25|202.86|201.66|187
1583812500000|2020-03-10 03:55:00|203.4|202.2|203.08|201.88|203.53|202.33|202.92|201.72|249
1583812800000|2020-03-10 04:00:00|203.09|201.89|203.44|202.24|203.67|202.47|203.09|201.89|171
1583813100000|2020-03-10 04:05:00|203.4|202.2|203.93|202.73|204.1|202.9|203.33|202.13|275
1583813400000|2020-03-10 04:10:00|203.94|202.74|204.22|203.02|204.42|203.22|203.75|202.55|383
1583813700000|2020-03-10 04:15:00|204.19|202.99|203.66|202.46|204.24|203.04|203.55|202.35|242
1583814000000|2020-03-10 04:20:00|203.65|202.45|203|201.8|203.74|202.54|202.97|201.77|163
1583814300000|2020-03-10 04:25:00|203.01|201.81|202.79|201.59|203.07|201.87|202.79|201.59|175
1583814600000|2020-03-10 04:30:00|202.8|201.6|202.55|201.35|202.8|201.6|202.47|201.27|195
1583814900000|2020-03-10 04:35:00|202.57|201.37|202.88|201.68|203.34|202.14|202.57|201.37|258
1583815200000|2020-03-10 04:40:00|202.87|201.67|203.26|202.06|203.26|202.06|202.8|201.6|209
1583815500000|2020-03-10 04:45:00|203.27|202.07|203.38|202.18|203.44|202.24|203.22|202.02|143
1583815800000|2020-03-10 04:50:00|203.39|202.19|203.82|202.62|204.07|202.87|203.33|202.13|170
1583816100000|2020-03-10 04:55:00|203.81|202.61|203.86|202.66|203.96|202.76|203.67|202.47|119
1583816400000|2020-03-10 05:00:00|203.85|202.65|203.06|201.86|203.85|202.65|202.87|201.67|146
1583816700000|2020-03-10 05:05:00|203.07|201.87|202.92|201.72|203.16|201.96|202.71|201.51|191
1583817000000|2020-03-10 05:10:00|202.93|201.73|202.72|201.52|202.93|201.73|202.65|201.45|171
1583817300000|2020-03-10 05:15:00|202.73|201.53|203.55|202.35|203.55|202.35|202.69|201.49|253
1583817600000|2020-03-10 05:20:00|203.56|202.36|203.69|202.49|203.87|202.67|203.55|202.35|151
1583817900000|2020-03-10 05:25:00|203.68|202.48|203.67|202.47|203.86|202.66|203.66|202.46|156
1583818200000|2020-03-10 05:30:00|203.68|202.48|203.66|202.46|203.82|202.62|203.66|202.46|133
1583818500000|2020-03-10 05:35:00|203.67|202.47|203.86|202.66|203.87|202.67|203.62|202.42|183
1583818800000|2020-03-10 05:40:00|203.87|202.67|204.05|202.85|204.14|202.94|203.86|202.66|138
1583819100000|2020-03-10 05:45:00|204.03|202.83|203.99|202.79|204.12|202.92|203.99|202.79|151
1583819400000|2020-03-10 05:50:00|203.94|202.74|203.61|202.41|204.09|202.89|203.6|202.4|198
1583819700000|2020-03-10 05:55:00|203.6|202.4|203.4|202.2|203.71|202.51|203.4|202.2|120
1583820000000|2020-03-10 06:00:00|203.39|202.19|202.9|201.7|203.39|202.19|202.74|201.54|179
1583820300000|2020-03-10 06:05:00|202.93|201.73|203.4|202.2|203.4|202.2|202.73|201.53|155
1583820600000|2020-03-10 06:10:00|203.45|202.25|203.5|202.3|203.83|202.63|203.45|202.25|138
1583820900000|2020-03-10 06:15:00|203.49|202.29|203.01|201.81|203.49|202.29|202.97|201.77|136
1583821200000|2020-03-10 06:20:00|203.02|201.82|203.26|202.06|203.44|202.24|202.85|201.65|200
1583821500000|2020-03-10 06:25:00|203.24|202.04|203.23|202.03|203.51|202.31|203.19|201.99|170
1583821800000|2020-03-10 06:30:00|203.2|202|202.66|201.46|203.21|202.01|202.57|201.37|187
1583822100000|2020-03-10 06:35:00|202.65|201.45|201.74|200.54|202.65|201.45|201.57|200.37|252
1583822400000|2020-03-10 06:40:00|201.65|200.45|202.06|200.86|202.3|201.1|201.59|200.39|334
1583822700000|2020-03-10 06:45:00|202.04|200.84|201.52|200.32|202.12|200.92|201.42|200.22|221
1583823000000|2020-03-10 06:50:00|201.53|200.33|201.01|199.81|201.6|200.4|200.82|199.62|342
1583823300000|2020-03-10 06:55:00|201.03|199.83|200.99|199.79|201.27|200.07|200.72|199.52|188
1583823600000|2020-03-10 07:00:00|201|199.8|199.96|198.76|201|199.8|199.81|198.61|290
1583823900000|2020-03-10 07:05:00|199.95|198.75|200.23|199.03|200.4|199.2|199.87|198.67|260
1583824200000|2020-03-10 07:10:00|200.24|199.04|198.89|197.69|200.24|199.04|198.42|197.22|351
1583824500000|2020-03-10 07:15:00|198.9|197.7|199.48|198.28|199.65|198.45|198.58|197.38|274
1583824800000|2020-03-10 07:20:00|199.47|198.27|198.49|197.29|199.78|198.58|198.49|197.29|322
1583825100000|2020-03-10 07:25:00|198.47|197.27|198.31|197.11|198.98|197.78|198.05|196.85|357
1583825400000|2020-03-10 07:30:00|198.29|197.09|198.99|197.79|199.04|197.84|197.88|196.68|445
1583825700000|2020-03-10 07:35:00|198.98|197.78|199.1|197.9|199.23|198.03|198.56|197.36|311
1583826000000|2020-03-10 07:40:00|199.11|197.91|199.57|198.37|199.59|198.39|199.11|197.91|267
1583826300000|2020-03-10 07:45:00|199.56|198.36|199.59|198.39|199.77|198.57|199.36|198.16|317
1583826600000|2020-03-10 07:50:00|199.57|198.37|198.92|197.72|199.65|198.45|198.69|197.49|307
1583826900000|2020-03-10 07:55:00|198.93|197.73|199.51|198.31|199.65|198.45|198.93|197.73|212
1583827200000|2020-03-10 08:00:00|199.52|198.32|199.13|197.93|199.74|198.54|199.13|197.93|184
1583827500000|2020-03-10 08:05:00|199.15|197.95|199.1|197.9|199.27|198.07|198.87|197.67|172
1583827800000|2020-03-10 08:10:00|199.11|197.91|199.65|198.45|199.8|198.6|199.09|197.89|266
1583828100000|2020-03-10 08:15:00|199.66|198.46|200.66|199.46|200.74|199.54|199.61|198.41|294
1583828400000|2020-03-10 08:20:00|200.64|199.44|200.52|199.32|200.77|199.57|200.44|199.24|231
1583828700000|2020-03-10 08:25:00|200.5|199.3|201.16|199.96|201.19|199.99|200.36|199.16|355
1583829000000|2020-03-10 08:30:00|201.15|199.95|200.51|199.31|201.19|199.99|200.51|199.31|296
1583829300000|2020-03-10 08:35:00|200.53|199.33|200.62|199.42|200.86|199.66|200.45|199.25|190
1583829600000|2020-03-10 08:40:00|200.6|199.4|200.34|199.14|200.77|199.57|200.31|199.11|274
1583829900000|2020-03-10 08:45:00|200.35|199.15|199.72|198.52|200.36|199.16|199.52|198.32|282
1583830200000|2020-03-10 08:50:00|199.71|198.51|200|198.8|200.03|198.83|199.33|198.13|285
1583830500000|2020-03-10 08:55:00|200.01|198.81|199.61|198.41|200.05|198.85|199.57|198.37|279
1583830800000|2020-03-10 09:00:00|199.58|198.38|199.07|197.87|199.73|198.53|198.86|197.66|379
1583831100000|2020-03-10 09:05:00|199.05|197.85|199.17|197.97|199.21|198.01|198.96|197.76|303
1583831400000|2020-03-10 09:10:00|199.18|197.98|198.99|197.79|199.22|198.02|198.92|197.72|258
1583831700000|2020-03-10 09:15:00|198.98|197.78|199.36|198.16|199.66|198.46|198.96|197.76|243
1583832000000|2020-03-10 09:20:00|199.37|198.17|199.54|198.34|199.54|198.34|199.36|198.16|162
1583832300000|2020-03-10 09:25:00|199.53|198.33|199.87|198.67|199.88|198.68|199.53|198.33|55
1583832600000|2020-03-10 09:30:00|199.88|198.68|199.23|198.03|199.94|198.74|199.2|198|210
1583832900000|2020-03-10 09:35:00|199.22|198.02|198.79|197.59|199.22|198.02|198.58|197.38|323
1583833200000|2020-03-10 09:40:00|198.78|197.58|198.64|197.44|198.81|197.61|198.55|197.35|182
1583833500000|2020-03-10 09:45:00|198.63|197.43|198.47|197.27|198.83|197.63|198.32|197.12|287
1583833800000|2020-03-10 09:50:00|198.48|197.28|198.55|197.35|199.08|197.88|198.4|197.2|217
1583834100000|2020-03-10 09:55:00|198.54|197.34|198.91|197.71|199.02|197.82|198.54|197.34|182
1583834400000|2020-03-10 10:00:00|198.9|197.7|199.36|198.16|199.42|198.22|198.7|197.5|179
1583834700000|2020-03-10 10:05:00|199.37|198.17|199.56|198.36|199.93|198.73|199.37|198.17|208
1583835000000|2020-03-10 10:10:00|199.55|198.35|200.03|198.83|200.26|199.06|199.55|198.35|246
1583835300000|2020-03-10 10:15:00|200.06|198.86|200.49|199.29|200.68|199.48|200.06|198.86|261
1583835600000|2020-03-10 10:20:00|200.5|199.3|200.19|198.99|200.53|199.33|200.02|198.82|216
1583835900000|2020-03-10 10:25:00|200.2|199|200.99|199.79|201.13|199.93|200.2|199|259
1583836200000|2020-03-10 10:30:00|201|199.8|203.11|201.91|203.21|202.01|200.99|199.79|476
1583836500000|2020-03-10 10:35:00|203.12|201.92|202.61|201.41|203.2|202|202.55|201.35|488
1583836800000|2020-03-10 10:40:00|202.64|201.44|203.73|202.53|203.82|202.62|201.8|200.6|510
1583837100000|2020-03-10 10:45:00|203.74|202.54|204.32|203.12|204.68|203.48|203.62|202.42|453
1583837400000|2020-03-10 10:50:00|204.31|203.11|204.28|203.08|205.09|203.89|204.17|202.97|417
1583837700000|2020-03-10 10:55:00|204.26|203.06|204.1|202.9|204.26|203.06|203.67|202.47|389
1583838000000|2020-03-10 11:00:00|204.11|202.91|204.86|203.66|205|203.8|204.11|202.91|407
1583838300000|2020-03-10 11:05:00|204.85|203.65|205.08|203.88|205.09|203.89|204.5|203.3|295
1583838600000|2020-03-10 11:10:00|205.07|203.87|204.49|203.29|205.1|203.9|204.31|203.11|357
1583838900000|2020-03-10 11:15:00|204.5|203.3|204.02|202.82|204.65|203.45|203.75|202.55|304
1583839200000|2020-03-10 11:20:00|204.03|202.83|204.89|203.69|204.93|203.73|204.03|202.83|228
1583839500000|2020-03-10 11:25:00|204.9|203.7|205.18|203.98|205.34|204.14|204.59|203.39|297
1583839800000|2020-03-10 11:30:00|205.2|204|204.15|202.95|205.76|204.56|204.15|202.95|362
1583840100000|2020-03-10 11:35:00|204.16|202.96|203.83|202.63|204.36|203.16|203.3|202.1|437
1583840400000|2020-03-10 11:40:00|203.82|202.62|203.37|202.17|204|202.8|203.12|201.92|299
1583840700000|2020-03-10 11:45:00|203.36|202.16|204.01|202.81|204.12|202.92|203.32|202.12|310
1583841000000|2020-03-10 11:50:00|204|202.8|203.35|202.15|204.01|202.81|203.14|201.94|269
1583841300000|2020-03-10 11:55:00|203.36|202.16|203.89|202.69|203.98|202.78|203.23|202.03|243
1583841600000|2020-03-10 12:00:00|203.88|202.68|204.69|203.49|204.97|203.77|203.88|202.68|317
1583841900000|2020-03-10 12:05:00|204.68|203.48|204.8|203.6|204.94|203.74|204.48|203.28|236
1583842200000|2020-03-10 12:10:00|204.79|203.59|204.45|203.25|204.83|203.63|204.37|203.17|260
1583842500000|2020-03-10 12:15:00|204.44|203.24|203.88|202.68|204.52|203.32|203.87|202.67|287
1583842800000|2020-03-10 12:20:00|203.87|202.67|203.92|202.72|204.23|203.03|203.68|202.48|223
1583843100000|2020-03-10 12:25:00|203.91|202.71|204.28|203.08|204.53|203.33|203.89|202.69|166
1583843400000|2020-03-10 12:30:00|204.27|203.07|204.1|202.9|204.31|203.11|203.78|202.58|181
1583843700000|2020-03-10 12:35:00|204.11|202.91|205.12|203.92|205.5|204.3|204.07|202.87|290
1583844000000|2020-03-10 12:40:00|205.08|203.88|205.78|204.58|206.01|204.81|204.89|203.69|371
1583844300000|2020-03-10 12:45:00|205.76|204.56|206.18|204.98|206.18|204.98|205.4|204.2|373
1583844600000|2020-03-10 12:50:00|206.17|204.97|206.76|205.56|206.84|205.64|206.17|204.97|342
1583844900000|2020-03-10 12:55:00|206.77|205.57|206.3|205.1|206.81|205.61|205.89|204.69|234
1583845200000|2020-03-10 13:00:00|206.31|205.11|205.92|204.72|206.8|205.6|205.91|204.71|225
1583845500000|2020-03-10 13:05:00|205.94|204.74|205.51|204.31|205.94|204.74|205.51|204.31|189
1583845800000|2020-03-10 13:10:00|205.5|204.3|205.15|203.95|205.54|204.34|204.85|203.65|265
1583846100000|2020-03-10 13:15:00|205.16|203.96|205.72|204.52|205.77|204.57|204.79|203.59|304
1583846400000|2020-03-10 13:20:00|205.73|204.53|205.29|204.09|206.08|204.88|205.29|204.09|259
1583846700000|2020-03-10 13:25:00|205.28|204.08|204.85|203.65|205.44|204.24|204.85|203.65|232
1583847000000|2020-03-10 13:30:00|204.84|203.64|205.31|204.11|205.34|204.14|204.65|203.45|287
1583847300000|2020-03-10 13:35:00|205.26|204.06|204.97|203.77|205.68|204.48|204.96|203.76|349
1583847600000|2020-03-10 13:40:00|204.95|203.75|202.4|201.2|205.16|203.96|202.39|201.19|437
1583847900000|2020-03-10 13:45:00|202.41|201.21|203.15|201.95|203.44|202.24|202.41|201.21|472
1583848200000|2020-03-10 13:50:00|203.14|201.94|203.87|202.67|204.87|203.67|202.88|201.68|472
1583848500000|2020-03-10 13:55:00|203.86|202.66|203.4|202.2|203.94|202.74|203.27|202.07|343
1583848800000|2020-03-10 14:00:00|203.41|202.21|204.35|203.15|204.47|203.27|203.4|202.2|310
1583849100000|2020-03-10 14:05:00|204.3|203.1|204.88|203.68|204.88|203.68|203.84|202.64|325
1583849400000|2020-03-10 14:10:00|204.89|203.69|204.9|203.7|204.96|203.76|204.4|203.2|238
1583849700000|2020-03-10 14:15:00|204.91|203.71|204.75|203.55|204.94|203.74|204.35|203.15|222
1583850000000|2020-03-10 14:20:00|204.76|203.56|205.21|204.01|205.46|204.26|204.42|203.22|285
1583850300000|2020-03-10 14:25:00|205.2|204|205.77|204.57|205.8|204.6|204.93|203.73|300
1583850600000|2020-03-10 14:30:00|205.78|204.58|204.89|203.69|205.78|204.58|204.85|203.65|276
1583850900000|2020-03-10 14:35:00|204.9|203.7|204.83|203.63|205.25|204.05|204.63|203.43|223
1583851200000|2020-03-10 14:40:00|204.82|203.62|204.63|203.43|205.17|203.97|204.62|203.42|168
1583851500000|2020-03-10 14:45:00|204.61|203.41|203.92|202.72|204.61|203.41|203.92|202.72|362
1583851800000|2020-03-10 14:50:00|203.93|202.73|203.36|202.16|204.23|203.03|203.33|202.13|348
1583852100000|2020-03-10 14:55:00|203.37|202.17|203.96|202.76|204.1|202.9|203.31|202.11|385
1583852400000|2020-03-10 15:00:00|203.97|202.77|203.36|202.16|203.99|202.79|203.05|201.85|366
1583852700000|2020-03-10 15:05:00|203.33|202.13|203.24|202.04|203.54|202.34|202.46|201.26|379
1583853000000|2020-03-10 15:10:00|203.23|202.03|203.03|201.83|203.44|202.24|203|201.8|202
1583853300000|2020-03-10 15:15:00|203.04|201.84|203.58|202.38|203.93|202.73|203.03|201.83|299
1583853600000|2020-03-10 15:20:00|203.54|202.34|203.25|202.05|203.68|202.48|203.25|202.05|211
1583853900000|2020-03-10 15:25:00|203.26|202.06|202.86|201.66|203.38|202.18|202.8|201.6|236
1583854200000|2020-03-10 15:30:00|202.84|201.64|199.85|198.65|202.85|201.65|199.85|198.65|547
1583854500000|2020-03-10 15:35:00|199.84|198.64|199.58|198.38|200.24|199.04|198.42|197.22|607
1583854800000|2020-03-10 15:40:00|199.54|198.34|199.96|198.76|200.3|199.1|199.21|198.01|525
1583855100000|2020-03-10 15:45:00|199.98|198.78|199.35|198.15|200.3|199.1|198.82|197.62|432
1583855400000|2020-03-10 15:50:00|199.36|198.16|198.09|196.89|199.58|198.38|198.07|196.87|452
1583855700000|2020-03-10 15:55:00|198.1|196.9|197.19|195.99|198.13|196.93|196.76|195.56|505
1583856000000|2020-03-10 16:00:00|197.17|195.97|198.46|197.26|198.81|197.61|196.2|195|576
1583856300000|2020-03-10 16:05:00|198.47|197.27|198.96|197.76|199.39|198.19|198.41|197.21|480
1583856600000|2020-03-10 16:10:00|198.97|197.77|198.87|197.67|199.31|198.11|198.23|197.03|378
1583856900000|2020-03-10 16:15:00|198.88|197.68|199.88|198.68|200.15|198.95|198.84|197.64|422
1583857200000|2020-03-10 16:20:00|199.87|198.67|200.36|199.16|200.37|199.17|199.62|198.42|368
1583857500000|2020-03-10 16:25:00|200.35|199.15|199.79|198.59|200.35|199.15|199.73|198.53|337
1583857800000|2020-03-10 16:30:00|199.8|198.6|199.14|197.94|199.81|198.61|198.67|197.47|366
1583858100000|2020-03-10 16:35:00|199.13|197.93|200.08|198.88|200.12|198.92|198.7|197.5|338
1583858400000|2020-03-10 16:40:00|200.05|198.85|199.97|198.77|200.09|198.89|199.37|198.17|336
1583858700000|2020-03-10 16:45:00|199.98|198.78|198.98|197.78|199.98|198.78|198.85|197.65|296
1583859000000|2020-03-10 16:50:00|199|197.8|199.39|198.19|199.39|198.19|198.8|197.6|255
1583859300000|2020-03-10 16:55:00|199.41|198.21|199.81|198.61|199.9|198.7|199.03|197.83|299
1583859600000|2020-03-10 17:00:00|199.79|198.59|198.97|197.77|199.79|198.59|198.97|197.77|228
1583859900000|2020-03-10 17:05:00|198.94|197.74|200.23|199.03|200.23|199.03|198.91|197.71|236
1583860200000|2020-03-10 17:10:00|200.27|199.07|200.73|199.53|201.05|199.85|200.09|198.89|429
1583860500000|2020-03-10 17:15:00|200.79|199.59|200.51|199.31|200.88|199.68|200.26|199.06|265
1583860800000|2020-03-10 17:20:00|200.52|199.32|200.82|199.62|200.82|199.62|200.38|199.18|232
1583861100000|2020-03-10 17:25:00|200.81|199.61|200.97|199.77|201.08|199.88|200.68|199.48|299
1583861400000|2020-03-10 17:30:00|201|199.8|200.47|199.27|201.09|199.89|200.21|199.01|189
1583861700000|2020-03-10 17:35:00|200.48|199.28|199.8|198.6|200.48|199.28|199.69|198.49|136
1583862000000|2020-03-10 17:40:00|199.79|198.59|200.18|198.98|200.23|199.03|199.79|198.59|202
1583862300000|2020-03-10 17:45:00|200.19|198.99|199.79|198.59|200.37|199.17|199.75|198.55|228
1583862600000|2020-03-10 17:50:00|199.8|198.6|199.78|198.58|199.98|198.78|199.31|198.11|313
1583862900000|2020-03-10 17:55:00|199.77|198.57|201.87|200.67|202.08|200.88|199.74|198.54|482
1583863200000|2020-03-10 18:00:00|201.86|200.66|201.19|199.99|201.86|200.66|200.72|199.52|308
1583863500000|2020-03-10 18:05:00|201.2|200|200.64|199.44|201.43|200.23|200.43|199.23|214
1583863800000|2020-03-10 18:10:00|200.65|199.45|199.51|198.31|200.7|199.5|199.38|198.18|316
1583864100000|2020-03-10 18:15:00|199.52|198.32|199.5|198.3|199.99|198.79|199.25|198.05|258
1583864400000|2020-03-10 18:20:00|199.51|198.31|199.78|198.58|199.82|198.62|199.07|197.87|267
1583864700000|2020-03-10 18:25:00|199.79|198.59|199.55|198.35|199.82|198.62|199.25|198.05|225
1583865000000|2020-03-10 18:30:00|199.54|198.34|199.94|198.74|200.77|199.57|199.53|198.33|367
1583865300000|2020-03-10 18:35:00|199.96|198.76|199.78|198.58|200|198.8|199.5|198.3|165
1583865600000|2020-03-10 18:40:00|199.77|198.57|199.47|198.27|200.31|199.11|199.35|198.15|234
1583865900000|2020-03-10 18:45:00|199.48|198.28|200.26|199.06|200.42|199.22|199.27|198.07|330
1583866200000|2020-03-10 18:50:00|200.27|199.07|199.88|198.68|200.49|199.29|199.79|198.59|185
1583866500000|2020-03-10 18:55:00|199.87|198.67|199.92|198.72|200.19|198.99|199.85|198.65|146
1583866800000|2020-03-10 19:00:00|199.87|198.67|200.62|199.42|200.62|199.42|199.54|198.34|244
1583867100000|2020-03-10 19:05:00|200.66|199.46|200.73|199.53|200.88|199.68|200.41|199.21|163
1583867400000|2020-03-10 19:10:00|200.72|199.52|200.81|199.61|200.9|199.7|200.63|199.43|129
1583867700000|2020-03-10 19:15:00|200.82|199.62|200.8|199.6|201.21|200.01|200.62|199.42|201
1583868000000|2020-03-10 19:20:00|200.81|199.61|201.31|200.11|201.44|200.24|200.8|199.6|241
1583868300000|2020-03-10 19:25:00|201.32|200.12|201.12|199.92|201.33|200.13|200.77|199.57|181
1583868600000|2020-03-10 19:30:00|201.11|199.91|201.63|200.43|201.74|200.54|200.96|199.76|195
1583868900000|2020-03-10 19:35:00|201.64|200.44|201.69|200.49|201.77|200.57|201.39|200.19|206
1583869200000|2020-03-10 19:40:00|201.7|200.5|201.89|200.69|201.89|200.69|201.42|200.22|217
1583869500000|2020-03-10 19:45:00|201.87|200.67|202.19|200.99|202.36|201.16|201.86|200.66|142
1583869800000|2020-03-10 19:50:00|202.18|200.98|202.7|201.5|202.78|201.58|202.18|200.98|173
1583870100000|2020-03-10 19:55:00|202.69|201.49|202.84|201.64|203.03|201.83|202.46|201.26|372
1583870400000|2020-03-10 20:00:00|202.85|201.65|202.2|201|203.13|201.93|201.56|200.36|432
1583870700000|2020-03-10 20:05:00|202.19|200.99|202.11|200.91|202.39|201.19|201.73|200.53|247
1583871000000|2020-03-10 20:10:00|202.09|200.89|202.75|201.55|202.79|201.59|201.93|200.73|297
1583871300000|2020-03-10 20:15:00|202.77|201.57|202.67|201.47|203.14|201.94|202.44|201.24|365
1583871600000|2020-03-10 20:20:00|202.65|201.45|202.86|201.66|202.96|201.76|202.26|201.06|256
1583871900000|2020-03-10 20:25:00|202.88|201.68|202.83|201.63|203.17|201.97|202.62|201.42|295
1583872200000|2020-03-10 20:30:00|202.84|201.64|203.48|202.28|203.55|202.35|202.84|201.64|191
1583872500000|2020-03-10 20:35:00|203.49|202.29|203.97|202.77|203.97|202.77|203.48|202.28|233
1583872800000|2020-03-10 20:40:00|203.96|202.76|204.67|203.47|204.68|203.48|203.94|202.74|264
1583873100000|2020-03-10 20:45:00|204.68|203.48|204.15|202.95|204.68|203.48|203.39|202.19|369
1583873400000|2020-03-10 20:50:00|204.13|202.93|203.83|202.63|204.13|202.93|203.48|202.28|246
1583873700000|2020-03-10 20:55:00|203.84|202.64|203.61|202.41|203.85|202.65|203.29|202.09|261
1583874000000|2020-03-10 21:00:00|203.62|202.42|203.6|202.4|203.62|202.42|203.39|202.19|109
1583874300000|2020-03-10 21:05:00|203.62|202.42|203.58|202.38|203.63|202.43|203.35|202.15|204
1583874600000|2020-03-10 21:10:00|203.59|202.39|203.85|202.65|204.03|202.83|203.58|202.38|131
1583874900000|2020-03-10 21:15:00|203.82|202.62|203.63|202.43|203.82|202.62|203.63|202.43|57
1583875200000|2020-03-10 21:20:00|203.62|202.42|203.83|202.63|204.07|202.87|203.62|202.42|108
1583875500000|2020-03-10 21:25:00|203.82|202.62|204|202.8|204.01|202.81|203.82|202.62|57
1583875800000|2020-03-10 21:30:00|204.01|202.81|203.8|202.6|204.14|202.94|203.8|202.6|98
1583876100000|2020-03-10 21:35:00|203.79|202.59|203.31|202.11|203.82|202.62|203.31|202.11|117
1583876400000|2020-03-10 21:40:00|203.29|202.09|203.12|201.92|203.3|202.1|202.48|201.28|279
1583876700000|2020-03-10 21:45:00|203.13|201.93|202.7|201.5|203.38|202.18|202.69|201.49|140
1583877000000|2020-03-10 21:50:00|202.66|201.46|202.86|201.66|202.94|201.74|202.65|201.45|163
1583877300000|2020-03-10 21:55:00|202.87|201.67|203.18|201.98|203.18|201.98|202.45|201.25|244
1583877600000|2020-03-10 22:00:00|203.17|201.97|203.79|202.59|204.04|202.84|203.17|201.97|380
1583877900000|2020-03-10 22:05:00|203.8|202.6|203.7|202.5|203.81|202.61|203.6|202.4|245
1583878200000|2020-03-10 22:10:00|203.71|202.51|203.57|202.37|203.77|202.57|203.34|202.14|263
1583878500000|2020-03-10 22:15:00|203.56|202.36|203.67|202.47|203.7|202.5|203.39|202.19|265
1583878800000|2020-03-10 22:20:00|203.68|202.48|203.12|201.92|203.68|202.48|202.9|201.7|343
1583879100000|2020-03-10 22:25:00|203.1|201.9|202.89|201.69|203.32|202.12|202.82|201.62|219
1583879400000|2020-03-10 22:30:00|202.87|201.67|203.56|202.36|203.94|202.74|202.74|201.54|283
1583879700000|2020-03-10 22:35:00|203.55|202.35|203.75|202.55|203.89|202.69|203.39|202.19|248
1583880000000|2020-03-10 22:40:00|203.76|202.56|203.36|202.16|204.1|202.9|203.36|202.16|313
1583880300000|2020-03-10 22:45:00|203.37|202.17|203.37|202.17|203.49|202.29|203.08|201.88|299
1583880600000|2020-03-10 22:50:00|203.36|202.16|203.03|201.83|203.39|202.19|202.87|201.67|224
1583880900000|2020-03-10 22:55:00|203.01|201.81|203.81|202.61|203.88|202.68|203.01|201.81|283
1583881200000|2020-03-10 23:00:00|203.8|202.6|202.39|201.19|203.84|202.64|202.39|201.19|431
1583881500000|2020-03-10 23:05:00|202.37|201.17|202.09|200.89|202.37|201.17|201.89|200.69|455
1583881800000|2020-03-10 23:10:00|202.07|200.87|201.44|200.24|202.12|200.92|201.18|199.98|368
1583882100000|2020-03-10 23:15:00|201.43|200.23|200.89|199.69|201.43|200.23|200.68|199.48|211
1583882400000|2020-03-10 23:20:00|200.9|199.7|201.71|200.51|202.53|201.33|200.78|199.58|481
1583882700000|2020-03-10 23:25:00|201.7|200.5|202.37|201.17|202.39|201.19|201.65|200.45|305
1583883000000|2020-03-10 23:30:00|202.36|201.16|201.96|200.76|202.44|201.24|201.86|200.66|240
1583883300000|2020-03-10 23:35:00|201.97|200.77|202.02|200.82|202.35|201.15|201.95|200.75|174
1583883600000|2020-03-10 23:40:00|202|200.8|201.37|200.17|202.03|200.83|201.21|200.01|241
1583883900000|2020-03-10 23:45:00|201.36|200.16|201.62|200.42|201.82|200.62|201.21|200.01|227
1583884200000|2020-03-10 23:50:00|201.61|200.41|200.88|199.68|201.62|200.42|200.56|199.36|327
1583884500000|2020-03-10 23:55:00|200.87|199.67|201.2|200|201.23|200.03|200.66|199.46|300
1583884800000|2020-03-11 00:00:00|201.12|199.92|200.77|199.57|201.32|200.12|200.45|199.25|326
1583885100000|2020-03-11 00:05:00|200.78|199.58|201.97|200.77|201.98|200.78|200.78|199.58|260
1583885400000|2020-03-11 00:10:00|201.99|200.79|201.67|200.47|202.18|200.98|201.65|200.45|189
1583885700000|2020-03-11 00:15:00|201.7|200.5|201.32|200.12|201.95|200.75|201.31|200.11|247
1583886000000|2020-03-11 00:20:00|201.3|200.1|202.33|201.13|202.34|201.14|201.28|200.08|228
1583886300000|2020-03-11 00:25:00|202.34|201.14|202.39|201.19|202.61|201.41|202.32|201.12|187
1583886600000|2020-03-11 00:30:00|202.37|201.17|202.27|201.07|202.52|201.32|202.24|201.04|132
1583886900000|2020-03-11 00:35:00|202.28|201.08|202.28|201.08|202.28|201.08|201.88|200.68|149
1583887200000|2020-03-11 00:40:00|202.27|201.07|202.12|200.92|202.46|201.26|202.04|200.84|155
1583887500000|2020-03-11 00:45:00|202.11|200.91|202.18|200.98|202.2|201|201.97|200.77|105
1583887800000|2020-03-11 00:50:00|202.19|200.99|202.65|201.45|202.65|201.45|202.14|200.94|93
1583888100000|2020-03-11 00:55:00|202.67|201.47|202.85|201.65|203.06|201.86|202.65|201.45|115
1583888400000|2020-03-11 01:00:00|202.84|201.64|203.53|202.33|203.54|202.34|202.83|201.63|170
1583888700000|2020-03-11 01:05:00|203.52|202.32|203.21|202.01|203.67|202.47|203.06|201.86|197
1583889000000|2020-03-11 01:10:00|203.2|202|202.86|201.66|203.24|202.04|202.72|201.52|190
1583889300000|2020-03-11 01:15:00|202.88|201.68|202.08|200.88|202.88|201.68|202|200.8|265
1583889600000|2020-03-11 01:20:00|202.1|200.9|202.3|201.1|202.49|201.29|202.07|200.87|193
1583889900000|2020-03-11 01:25:00|202.29|201.09|202.18|200.98|202.37|201.17|201.93|200.73|136
1583890200000|2020-03-11 01:30:00|202.17|200.97|202.2|201|202.39|201.19|202.04|200.84|161
1583890500000|2020-03-11 01:35:00|202.19|200.99|202.17|200.97|202.44|201.24|202.14|200.94|84
1583890800000|2020-03-11 01:40:00|202.16|200.96|202.41|201.21|202.6|201.4|202.15|200.95|183
1583891100000|2020-03-11 01:45:00|202.42|201.22|202.75|201.55|203.01|201.81|202.2|201|141
1583891400000|2020-03-11 01:50:00|202.78|201.58|203.1|201.9|203.36|202.16|202.74|201.54|244
1583891700000|2020-03-11 01:55:00|203.13|201.93|202.98|201.78|203.31|202.11|202.97|201.77|129
1583892000000|2020-03-11 02:00:00|202.97|201.77|202.73|201.53|203.03|201.83|202.64|201.44|109
1583892300000|2020-03-11 02:05:00|202.72|201.52|202.98|201.78|203.26|202.06|202.71|201.51|104
1583892600000|2020-03-11 02:10:00|202.95|201.75|202.45|201.25|202.96|201.76|202.45|201.25|102
1583892900000|2020-03-11 02:15:00|202.44|201.24|201.86|200.66|202.45|201.25|201.64|200.44|236
1583893200000|2020-03-11 02:20:00|201.85|200.65|201.39|200.19|201.94|200.74|201.31|200.11|174
1583893500000|2020-03-11 02:25:00|201.38|200.18|201.96|200.76|202.01|200.81|201.35|200.15|162
1583893800000|2020-03-11 02:30:00|201.97|200.77|202.17|200.97|202.21|201.01|201.55|200.35|179
1583894100000|2020-03-11 02:35:00|202.16|200.96|202.36|201.16|202.5|201.3|202.04|200.84|111
1583894400000|2020-03-11 02:40:00|202.35|201.15|202.2|201|202.35|201.15|201.91|200.71|86
1583894700000|2020-03-11 02:45:00|202.19|200.99|201.89|200.69|202.2|201|201.84|200.64|128
1583895000000|2020-03-11 02:50:00|201.88|200.68|201.42|200.22|201.88|200.68|201.25|200.05|201
1583895300000|2020-03-11 02:55:00|201.41|200.21|201.51|200.31|201.57|200.37|201.13|199.93|143
1583895600000|2020-03-11 03:00:00|201.5|200.3|201.29|200.09|201.5|200.3|200.91|199.71|237
1583895900000|2020-03-11 03:05:00|201.27|200.07|201.29|200.09|201.38|200.18|201.04|199.84|160
1583896200000|2020-03-11 03:10:00|201.3|200.1|201.33|200.13|201.39|200.19|201.05|199.85|118
1583896500000|2020-03-11 03:15:00|201.32|200.12|202.04|200.84|202.12|200.92|201.14|199.94|225
1583896800000|2020-03-11 03:20:00|202.03|200.83|202.32|201.12|202.5|201.3|201.86|200.66|184
1583897100000|2020-03-11 03:25:00|202.31|201.11|202.36|201.16|202.4|201.2|201.99|200.79|121
1583897400000|2020-03-11 03:30:00|202.35|201.15|201.86|200.66|202.35|201.15|201.86|200.66|215
1583897700000|2020-03-11 03:35:00|201.85|200.65|202.47|201.27|202.47|201.27|201.85|200.65|171
1583898000000|2020-03-11 03:40:00|202.48|201.28|202.65|201.45|202.84|201.64|202.39|201.19|185
1583898300000|2020-03-11 03:45:00|202.66|201.46|202.66|201.46|202.71|201.51|202.26|201.06|171
1583898600000|2020-03-11 03:50:00|202.65|201.45|202.27|201.07|202.65|201.45|202.15|200.95|95
1583898900000|2020-03-11 03:55:00|202.28|201.08|202.44|201.24|202.53|201.33|202.15|200.95|153
1583899200000|2020-03-11 04:00:00|202.45|201.25|202.37|201.17|202.78|201.58|202.23|201.03|240
1583899500000|2020-03-11 04:05:00|202.36|201.16|202.39|201.19|202.39|201.19|201.94|200.74|184
1583899800000|2020-03-11 04:10:00|202.38|201.18|202.62|201.42|202.63|201.43|202.36|201.16|165
1583900100000|2020-03-11 04:15:00|202.61|201.41|201.91|200.71|202.62|201.42|201.82|200.62|231
1583900400000|2020-03-11 04:20:00|201.92|200.72|201.72|200.52|201.95|200.75|201.56|200.36|159
1583900700000|2020-03-11 04:25:00|201.73|200.53|201.91|200.71|201.96|200.76|201.5|200.3|203
1583901000000|2020-03-11 04:30:00|201.9|200.7|201.54|200.34|202.08|200.88|201.53|200.33|144
1583901300000|2020-03-11 04:35:00|201.53|200.33|201.87|200.67|201.97|200.77|201.49|200.29|180
1583901600000|2020-03-11 04:40:00|201.89|200.69|201.93|200.73|201.96|200.76|201.61|200.41|140
1583901900000|2020-03-11 04:45:00|201.92|200.72|202.05|200.85|202.09|200.89|201.88|200.68|142
1583902200000|2020-03-11 04:50:00|202.03|200.83|201.9|200.7|202.09|200.89|201.9|200.7|117
1583902500000|2020-03-11 04:55:00|201.87|200.67|201.3|200.1|202.05|200.85|201.24|200.04|250
1583902800000|2020-03-11 05:00:00|201.32|200.12|201.1|199.9|201.32|200.12|200.99|199.79|193
1583903100000|2020-03-11 05:05:00|201.11|199.91|200.67|199.47|201.12|199.92|200.58|199.38|206
1583903400000|2020-03-11 05:10:00|200.68|199.48|200.92|199.72|201|199.8|200.58|199.38|207
1583903700000|2020-03-11 05:15:00|200.94|199.74|199.83|198.63|200.94|199.74|199.62|198.42|236
1583904000000|2020-03-11 05:20:00|199.82|198.62|200|198.8|200.12|198.92|199.77|198.57|142
1583904300000|2020-03-11 05:25:00|200.01|198.81|199.96|198.76|200.34|199.14|199.91|198.71|192
1583904600000|2020-03-11 05:30:00|199.97|198.77|200.26|199.06|200.83|199.63|199.97|198.77|327
1583904900000|2020-03-11 05:35:00|200.25|199.05|199.92|198.72|200.25|199.05|199.9|198.7|193
1583905200000|2020-03-11 05:40:00|199.91|198.71|199.67|198.47|200.15|198.95|199.54|198.34|279
1583905500000|2020-03-11 05:45:00|199.68|198.48|199.25|198.05|199.71|198.51|199.16|197.96|312
1583905800000|2020-03-11 05:50:00|199.23|198.03|199.61|198.41|200.13|198.93|199.13|197.93|454
1583906100000|2020-03-11 05:55:00|199.62|198.42|199.99|198.79|199.99|198.79|199.43|198.23|244
1583906400000|2020-03-11 06:00:00|199.98|198.78|200.51|199.31|200.68|199.48|199.77|198.57|281
1583906700000|2020-03-11 06:05:00|200.5|199.3|200.7|199.5|200.94|199.74|200.45|199.25|209
1583907000000|2020-03-11 06:10:00|200.69|199.49|200.49|199.29|200.71|199.51|200.49|199.29|188
1583907300000|2020-03-11 06:15:00|200.47|199.27|200.27|199.07|200.74|199.54|200.26|199.06|172
1583907600000|2020-03-11 06:20:00|200.26|199.06|200.25|199.05|200.53|199.33|200.23|199.03|154
1583907900000|2020-03-11 06:25:00|200.24|199.04|200.21|199.01|200.26|199.06|200.1|198.9|96
1583908200000|2020-03-11 06:30:00|200.22|199.02|200.76|199.56|200.86|199.66|200.22|199.02|198
1583908500000|2020-03-11 06:35:00|200.75|199.55|200.61|199.41|201|199.8|200.61|199.41|203
1583908800000|2020-03-11 06:40:00|200.6|199.4|199.87|198.67|200.82|199.62|199.87|198.67|217
1583909100000|2020-03-11 06:45:00|199.86|198.66|199.68|198.48|200.01|198.81|199.58|198.38|143
1583909400000|2020-03-11 06:50:00|199.69|198.49|199.38|198.18|199.93|198.73|199.38|198.18|185
1583909700000|2020-03-11 06:55:00|199.35|198.15|198.85|197.65|199.66|198.46|198.79|197.59|272
1583910000000|2020-03-11 07:00:00|198.86|197.66|199.09|197.89|199.2|198|198.74|197.54|347
1583910300000|2020-03-11 07:05:00|199.1|197.9|198.99|197.79|199.54|198.34|198.97|197.77|238
1583910600000|2020-03-11 07:10:00|199|197.8|198.4|197.2|199|197.8|198.08|196.88|138
1583910900000|2020-03-11 07:15:00|198.41|197.21|199.49|198.29|199.58|198.38|198.39|197.19|341
1583911200000|2020-03-11 07:20:00|199.51|198.31|199.61|198.41|199.99|198.79|199.51|198.31|306
1583911500000|2020-03-11 07:25:00|199.62|198.42|199.61|198.41|199.78|198.58|199.44|198.24|230
1583911800000|2020-03-11 07:30:00|199.62|198.42|199.89|198.69|199.99|198.79|199.4|198.2|231
1583912100000|2020-03-11 07:35:00|199.88|198.68|200.03|198.83|200.22|199.02|199.82|198.62|196
1583912400000|2020-03-11 07:40:00|200.08|198.88|199.41|198.21|200.26|199.06|199.41|198.21|213
1583912700000|2020-03-11 07:45:00|199.42|198.22|199.85|198.65|199.91|198.71|199.22|198.02|193
1583913000000|2020-03-11 07:50:00|199.84|198.64|199.51|198.31|199.89|198.69|199.47|198.27|128
1583913300000|2020-03-11 07:55:00|199.52|198.32|199.66|198.46|199.69|198.49|199.49|198.29|88
1583913600000|2020-03-11 08:00:00|199.68|198.48|200.98|199.78|201.13|199.93|199.42|198.22|264
1583913900000|2020-03-11 08:05:00|200.99|199.79|201.03|199.83|201.48|200.28|200.91|199.71|358
1583914200000|2020-03-11 08:10:00|201.04|199.84|200.96|199.76|201.29|200.09|200.6|199.4|232
1583914500000|2020-03-11 08:15:00|200.97|199.77|201.08|199.88|201.48|200.28|200.84|199.64|261
1583914800000|2020-03-11 08:20:00|201.07|199.87|200.6|199.4|201.1|199.9|200.54|199.34|201
1583915100000|2020-03-11 08:25:00|200.59|199.39|199.5|198.3|200.59|199.39|199.5|198.3|400
1583915400000|2020-03-11 08:30:00|199.48|198.28|198.88|197.68|199.62|198.42|198.63|197.43|435
1583915700000|2020-03-11 08:35:00|198.87|197.67|199.1|197.9|199.26|198.06|198.63|197.43|352
1583916000000|2020-03-11 08:40:00|199.09|197.89|199.25|198.05|199.45|198.25|198.87|197.67|202
1583916300000|2020-03-11 08:45:00|199.26|198.06|199.14|197.94|199.47|198.27|199.12|197.92|225
1583916600000|2020-03-11 08:50:00|199.15|197.95|199.32|198.12|199.32|198.12|199.07|197.87|110
1583916900000|2020-03-11 08:55:00|199.33|198.13|198.96|197.76|199.39|198.19|198.93|197.73|114
1583917200000|2020-03-11 09:00:00|198.95|197.75|199.07|197.87|199.08|197.88|198.61|197.41|175
1583917500000|2020-03-11 09:05:00|199.06|197.86|199.35|198.15|199.45|198.25|199.06|197.86|152
1583917800000|2020-03-11 09:10:00|199.36|198.16|198.71|197.51|199.39|198.19|198.7|197.5|180
1583918100000|2020-03-11 09:15:00|198.7|197.5|198.03|196.83|198.7|197.5|198.03|196.83|200
1583918400000|2020-03-11 09:20:00|198|196.8|197.78|196.58|198.02|196.82|197.32|196.12|274
1583918700000|2020-03-11 09:25:00|197.79|196.59|198.56|197.36|198.58|197.38|197.62|196.42|195
1583919000000|2020-03-11 09:30:00|198.57|197.37|198.98|197.78|199.02|197.82|198.25|197.05|287
1583919300000|2020-03-11 09:35:00|198.96|197.76|198.23|197.03|198.98|197.78|198.23|197.03|278
1583919600000|2020-03-11 09:40:00|198.24|197.04|197.78|196.58|198.31|197.11|197.78|196.58|231
1583919900000|2020-03-11 09:45:00|197.79|196.59|197.84|196.64|198.07|196.87|197.7|196.5|130
1583920200000|2020-03-11 09:50:00|197.83|196.63|198.03|196.83|198.38|197.18|197.78|196.58|167
1583920500000|2020-03-11 09:55:00|198.04|196.84|198.11|196.91|198.17|196.97|197.79|196.59|165
1583920800000|2020-03-11 10:00:00|198.09|196.89|197.44|196.24|198.09|196.89|197.2|196|224
1583921100000|2020-03-11 10:05:00|197.48|196.28|197.14|195.94|197.79|196.59|197.1|195.9|251
1583921400000|2020-03-11 10:10:00|197.13|195.93|196.01|194.81|197.13|195.93|195.41|194.21|501
1583921700000|2020-03-11 10:15:00|196.03|194.83|196.74|195.54|196.99|195.79|195.95|194.75|423
1583922000000|2020-03-11 10:20:00|196.75|195.55|196.97|195.77|197.07|195.87|196.68|195.48|236
1583922300000|2020-03-11 10:25:00|196.98|195.78|196.38|195.18|197.02|195.82|196.29|195.09|330
1583922600000|2020-03-11 10:30:00|196.37|195.17|196.38|195.18|196.39|195.19|195.83|194.63|275
1583922900000|2020-03-11 10:35:00|196.39|195.19|196.86|195.66|197.27|196.07|196.38|195.18|340
1583923200000|2020-03-11 10:40:00|196.85|195.65|196.23|195.03|196.85|195.65|196.22|195.02|202
1583923500000|2020-03-11 10:45:00|196.22|195.02|197.94|196.74|198.06|196.86|196.01|194.81|402
1583923800000|2020-03-11 10:50:00|197.89|196.69|197.81|196.61|197.98|196.78|197.35|196.15|411
1583924100000|2020-03-11 10:55:00|197.8|196.6|197.84|196.64|197.87|196.67|197.25|196.05|272
1583924400000|2020-03-11 11:00:00|197.86|196.66|197.35|196.15|197.86|196.66|197.29|196.09|239
1583924700000|2020-03-11 11:05:00|197.36|196.16|196.53|195.33|197.36|196.16|196.5|195.3|275
1583925000000|2020-03-11 11:10:00|196.52|195.32|196.57|195.37|197.19|195.99|196.48|195.28|255
1583925300000|2020-03-11 11:15:00|196.56|195.36|197.4|196.2|197.43|196.23|196.56|195.36|231
1583925600000|2020-03-11 11:20:00|197.39|196.19|197.86|196.66|198.03|196.83|197.06|195.86|285
1583925900000|2020-03-11 11:25:00|197.87|196.67|198.41|197.21|198.42|197.22|197.73|196.53|293
1583926200000|2020-03-11 11:30:00|198.49|197.29|198.22|197.02|198.89|197.69|198.16|196.96|385
1583926500000|2020-03-11 11:35:00|198.19|196.99|198.38|197.18|198.39|197.19|198.02|196.82|172
1583926800000|2020-03-11 11:40:00|198.4|197.2|198.58|197.38|198.87|197.67|198.39|197.19|192
1583927100000|2020-03-11 11:45:00|198.59|197.39|197.84|196.64|198.6|197.4|197.61|196.41|369
1583927400000|2020-03-11 11:50:00|197.86|196.66|197.84|196.64|197.97|196.77|197.55|196.35|181
1583927700000|2020-03-11 11:55:00|197.83|196.63|197.35|196.15|197.96|196.76|197.32|196.12|150
1583928000000|2020-03-11 12:00:00|197.33|196.13|196.78|195.58|197.81|196.61|196.43|195.23|376
1583928300000|2020-03-11 12:05:00|196.79|195.59|196.98|195.78|197.08|195.88|196.49|195.29|267
1583928600000|2020-03-11 12:10:00|196.99|195.79|197.84|196.64|197.91|196.71|196.9|195.7|266
1583928900000|2020-03-11 12:15:00|197.83|196.63|197.3|196.1|197.83|196.63|197.22|196.02|218
1583929200000|2020-03-11 12:20:00|197.29|196.09|197.79|196.59|198.07|196.87|197.2|196|243
1583929500000|2020-03-11 12:25:00|197.8|196.6|197.8|196.6|197.87|196.67|197.51|196.31|213
1583929800000|2020-03-11 12:30:00|197.81|196.61|197.64|196.44|197.87|196.67|197.36|196.16|148
1583930100000|2020-03-11 12:35:00|197.65|196.45|197.18|195.98|197.7|196.5|197.18|195.98|129
1583930400000|2020-03-11 12:40:00|197.17|195.97|196.77|195.57|197.21|196.01|196.67|195.47|148
1583930700000|2020-03-11 12:45:00|196.78|195.58|196.76|195.56|196.91|195.71|196.64|195.44|174
1583931000000|2020-03-11 12:50:00|196.75|195.55|197.55|196.35|197.55|196.35|196.44|195.24|266
1583931300000|2020-03-11 12:55:00|197.53|196.33|197.28|196.08|197.84|196.64|197.28|196.08|295
1583931600000|2020-03-11 13:00:00|197.29|196.09|198.45|197.25|198.65|197.45|197.23|196.03|329
1583931900000|2020-03-11 13:05:00|198.46|197.26|198.12|196.92|198.59|197.39|198.12|196.92|275
1583932200000|2020-03-11 13:10:00|198.13|196.93|198.6|197.4|198.69|197.49|198.13|196.93|258
1583932500000|2020-03-11 13:15:00|198.61|197.41|198.63|197.43|198.66|197.46|198.29|197.09|212
1583932800000|2020-03-11 13:20:00|198.68|197.48|198.73|197.53|199.11|197.91|198.65|197.45|232
1583933100000|2020-03-11 13:25:00|198.72|197.52|198.96|197.76|199|197.8|198.49|197.29|253
1583933400000|2020-03-11 13:30:00|198.99|197.79|198.65|197.45|199.11|197.91|198.47|197.27|174
1583933700000|2020-03-11 13:35:00|198.66|197.46|198.32|197.12|198.98|197.78|198.31|197.11|255
1583934000000|2020-03-11 13:40:00|198.33|197.13|197.78|196.58|198.39|197.19|197.69|196.49|245
1583934300000|2020-03-11 13:45:00|197.79|196.59|197.27|196.07|197.81|196.61|197.27|196.07|310
1583934600000|2020-03-11 13:50:00|197.25|196.05|197.42|196.22|197.43|196.23|197.08|195.88|172
1583934900000|2020-03-11 13:55:00|197.46|196.26|197.47|196.27|197.66|196.46|197.29|196.09|179
1583935200000|2020-03-11 14:00:00|197.45|196.25|197.11|195.91|197.47|196.27|197.03|195.83|223
1583935500000|2020-03-11 14:05:00|197.12|195.92|197.28|196.08|197.5|196.3|196.87|195.67|228
1583935800000|2020-03-11 14:10:00|197.3|196.1|197.58|196.38|197.76|196.56|197.24|196.04|214
1583936100000|2020-03-11 14:15:00|197.57|196.37|197.83|196.63|197.96|196.76|197.12|195.92|204
1583936400000|2020-03-11 14:20:00|197.82|196.62|197.54|196.34|197.89|196.69|197.53|196.33|223
1583936700000|2020-03-11 14:25:00|197.53|196.33|197.54|196.34|197.54|196.34|197.22|196.02|177
1583937000000|2020-03-11 14:30:00|197.53|196.33|197.16|195.96|197.54|196.34|197.05|195.85|182
1583937300000|2020-03-11 14:35:00|197.17|195.97|196.19|194.99|197.19|195.99|196.15|194.95|239
1583937600000|2020-03-11 14:40:00|196.2|195|195.68|194.48|196.41|195.21|195.68|194.48|247
1583937900000|2020-03-11 14:45:00|195.69|194.49|194.43|193.23|195.7|194.5|194.18|192.98|501
1583938200000|2020-03-11 14:50:00|194.48|193.28|194.62|193.42|194.68|193.48|193.79|192.59|298
1583938500000|2020-03-11 14:55:00|194.61|193.41|194.42|193.22|195.04|193.84|194.07|192.87|258
1583938800000|2020-03-11 15:00:00|194.37|193.17|194.7|193.5|195.07|193.87|194.14|192.94|276
1583939100000|2020-03-11 15:05:00|194.71|193.51|194.82|193.62|194.95|193.75|194.4|193.2|220
1583939400000|2020-03-11 15:10:00|194.83|193.63|195.27|194.07|195.5|194.3|194.82|193.62|189
1583939700000|2020-03-11 15:15:00|195.28|194.08|194.53|193.33|195.51|194.31|194.53|193.33|214
1583940000000|2020-03-11 15:20:00|194.52|193.32|193.03|191.83|194.55|193.35|193.02|191.82|375
1583940300000|2020-03-11 15:25:00|193.06|191.86|192.77|191.57|193.32|192.12|192.44|191.24|424
1583940600000|2020-03-11 15:30:00|192.76|191.56|193.17|191.97|193.7|192.5|192.72|191.52|342
1583940900000|2020-03-11 15:35:00|193.18|191.98|192.6|191.4|193.18|191.98|191.45|190.25|412
1583941200000|2020-03-11 15:40:00|192.61|191.41|191.44|190.24|192.62|191.42|191.06|189.86|463
1583941500000|2020-03-11 15:45:00|191.45|190.25|191.43|190.23|192.48|191.28|191.07|189.87|466
1583941800000|2020-03-11 15:50:00|191.42|190.22|192.19|190.99|192.47|191.27|191.42|190.22|358
1583942100000|2020-03-11 15:55:00|192.17|190.97|192.52|191.32|192.61|191.41|191.56|190.36|344
1583942400000|2020-03-11 16:00:00|192.53|191.33|193.49|192.29|194.22|193.02|191.83|190.63|564
1583942700000|2020-03-11 16:05:00|193.5|192.3|193.99|192.79|194.55|193.35|193.48|192.28|421
1583943000000|2020-03-11 16:10:00|194|192.8|192.55|191.35|194.03|192.83|192.49|191.29|436
1583943300000|2020-03-11 16:15:00|192.54|191.34|192.38|191.18|192.99|191.79|191.65|190.45|481
1583943600000|2020-03-11 16:20:00|192.4|191.2|192.13|190.93|193.03|191.83|192.12|190.92|426
1583943900000|2020-03-11 16:25:00|192.12|190.92|192.49|191.29|192.57|191.37|192|190.8|398
1583944200000|2020-03-11 16:30:00|192.47|191.27|194.04|192.84|194.09|192.89|192.45|191.25|487
1583944500000|2020-03-11 16:35:00|194.03|192.83|193.11|191.91|194.15|192.95|192.93|191.73|343
1583944800000|2020-03-11 16:40:00|193.09|191.89|192.71|191.51|193.43|192.23|192.42|191.22|291
1583945100000|2020-03-11 16:45:00|192.7|191.5|192.42|191.22|192.81|191.61|192.3|191.1|270
1583945400000|2020-03-11 16:50:00|192.43|191.23|193.06|191.86|193.32|192.12|192.21|191.01|324
1583945700000|2020-03-11 16:55:00|193.04|191.84|192.59|191.39|193.26|192.06|192.38|191.18|235
1583946000000|2020-03-11 17:00:00|192.6|191.4|191.7|190.5|192.66|191.46|191.16|189.96|456
1583946300000|2020-03-11 17:05:00|191.67|190.47|191.3|190.1|191.88|190.68|191.16|189.96|383
1583946600000|2020-03-11 17:10:00|191.27|190.07|188.33|187.13|191.28|190.08|187.64|186.44|465
1583946900000|2020-03-11 17:15:00|188.32|187.12|189.09|187.89|189.93|188.73|187.92|186.72|556
1583947200000|2020-03-11 17:20:00|189.1|187.9|189.25|188.05|189.43|188.23|188.97|187.77|470
1583947500000|2020-03-11 17:25:00|189.24|188.04|189.25|188.05|189.45|188.25|188.92|187.72|343
1583947800000|2020-03-11 17:30:00|189.24|188.04|186.4|185.2|189.24|188.04|186.37|185.17|465
1583948100000|2020-03-11 17:35:00|186.36|185.16|184.66|183.46|186.75|185.55|184.23|183.03|600
1583948400000|2020-03-11 17:40:00|184.64|183.44|185.06|183.86|186.25|185.05|183.74|182.54|641
1583948700000|2020-03-11 17:45:00|185.05|183.85|185.23|184.03|186.09|184.89|184.81|183.61|535
1583949000000|2020-03-11 17:50:00|185.21|184.01|184.4|183.2|185.42|184.22|184.15|182.95|522
1583949300000|2020-03-11 17:55:00|184.39|183.19|184.8|183.6|185.38|184.18|184.26|183.06|447
1583949600000|2020-03-11 18:00:00|184.81|183.61|184|182.8|184.86|183.66|183.93|182.73|444
1583949900000|2020-03-11 18:05:00|184.01|182.81|183.7|182.5|184.42|183.22|183.62|182.42|459
1583950200000|2020-03-11 18:10:00|183.71|182.51|182.98|181.78|183.8|182.6|182.89|181.69|428
1583950500000|2020-03-11 18:15:00|182.96|181.76|183.12|181.92|183.28|182.08|182.3|181.1|532
1583950800000|2020-03-11 18:20:00|183.13|181.93|184.45|183.25|184.92|183.72|183.13|181.93|576
1583951100000|2020-03-11 18:25:00|184.46|183.26|185.39|184.19|185.52|184.32|184.45|183.25|513
1583951400000|2020-03-11 18:30:00|185.37|184.17|187.61|186.41|188.04|186.84|185.29|184.09|557
1583951700000|2020-03-11 18:35:00|187.57|186.37|188.06|186.86|188.28|187.08|186.82|185.62|584
1583952000000|2020-03-11 18:40:00|188.07|186.87|187.22|186.02|188.07|186.87|187.18|185.98|441
1583952300000|2020-03-11 18:45:00|187.21|186.01|187.75|186.55|187.99|186.79|187.21|186.01|394
1583952600000|2020-03-11 18:50:00|187.76|186.56|189|187.8|189.01|187.81|187.52|186.32|436
1583952900000|2020-03-11 18:55:00|188.99|187.79|190.59|189.39|191.08|189.88|188.98|187.78|519
1583953200000|2020-03-11 19:00:00|190.6|189.4|188.9|187.7|191.49|190.29|188.74|187.54|551
1583953500000|2020-03-11 19:05:00|188.91|187.71|188.4|187.2|189.12|187.92|188.39|187.19|453
1583953800000|2020-03-11 19:10:00|188.42|187.22|188.83|187.63|189.58|188.38|188.39|187.19|458
1583954100000|2020-03-11 19:15:00|188.82|187.62|188.95|187.75|189.54|188.34|188.81|187.61|286
1583954400000|2020-03-11 19:20:00|188.96|187.76|188.14|186.94|189.36|188.16|187.75|186.55|382
1583954700000|2020-03-11 19:25:00|188.13|186.93|188.99|187.79|189.06|187.86|187.99|186.79|382
1583955000000|2020-03-11 19:30:00|188.94|187.74|189.45|188.25|189.57|188.37|188.69|187.49|348
1583955300000|2020-03-11 19:35:00|189.44|188.24|190.47|189.27|190.53|189.33|188.89|187.69|413
1583955600000|2020-03-11 19:40:00|190.46|189.26|191.71|190.51|191.94|190.74|190.33|189.13|398
1583955900000|2020-03-11 19:45:00|191.7|190.5|191.12|189.92|191.9|190.7|191.11|189.91|417
1583956200000|2020-03-11 19:50:00|191.11|189.91|190.74|189.54|191.24|190.04|190.24|189.04|398
1583956500000|2020-03-11 19:55:00|190.75|189.55|190.7|189.5|191.14|189.94|190.43|189.23|248
1583956800000|2020-03-11 20:00:00|190.71|189.51|192.03|190.83|192.24|191.04|190.67|189.47|474
1583957100000|2020-03-11 20:05:00|192.04|190.84|192.34|191.14|192.35|191.15|191.99|190.79|363
1583957400000|2020-03-11 20:10:00|192.35|191.15|191.37|190.17|192.5|191.3|191.01|189.81|378
1583957700000|2020-03-11 20:15:00|191.4|190.2|191.15|189.95|191.51|190.31|190.97|189.77|342
1583958000000|2020-03-11 20:20:00|191.16|189.96|191.78|190.58|192.13|190.93|190.94|189.74|347
1583958300000|2020-03-11 20:25:00|191.77|190.57|190.71|189.51|191.98|190.78|190.71|189.51|316
1583958600000|2020-03-11 20:30:00|190.7|189.5|190.54|189.34|190.83|189.63|190.47|189.27|213
1583958900000|2020-03-11 20:35:00|190.55|189.35|191.21|190.01|191.23|190.03|190.55|189.35|396
1583959200000|2020-03-11 20:40:00|191.2|190|191.43|190.23|191.86|190.66|191.14|189.94|288
1583959500000|2020-03-11 20:45:00|191.44|190.24|192.26|191.06|192.32|191.12|191.05|189.85|236
1583959800000|2020-03-11 20:50:00|192.27|191.07|191.67|190.47|192.27|191.07|191.65|190.45|294
1583960100000|2020-03-11 20:55:00|191.66|190.46|193.37|192.17|193.45|192.25|191.66|190.46|367
1583960400000|2020-03-11 21:00:00|193.39|192.19|193.32|192.12|194.31|193.11|193.07|191.87|426
1583960700000|2020-03-11 21:05:00|193.31|192.11|193.06|191.86|193.78|192.58|192.87|191.67|320
1583961000000|2020-03-11 21:10:00|193.05|191.85|192.22|191.02|193.09|191.89|192.15|190.95|175
1583961300000|2020-03-11 21:15:00|192.23|191.03|192.27|191.07|192.69|191.49|192.23|191.03|124
1583961600000|2020-03-11 21:20:00|192.28|191.08|192.92|191.72|192.94|191.74|192.27|191.07|130
1583961900000|2020-03-11 21:25:00|192.93|191.73|193.23|192.03|193.57|192.37|192.93|191.73|207
1583962200000|2020-03-11 21:30:00|193.22|192.02|192.37|191.17|193.29|192.09|192.37|191.17|176
1583962500000|2020-03-11 21:35:00|192.38|191.18|191.51|190.31|192.41|191.21|191.45|190.25|261
1583962800000|2020-03-11 21:40:00|191.52|190.32|191.51|190.31|191.84|190.64|191.51|190.31|116
1583963100000|2020-03-11 21:45:00|191.5|190.3|191.42|190.22|191.51|190.31|191.1|189.9|165
1583963400000|2020-03-11 21:50:00|191.41|190.21|190.57|189.37|191.49|190.29|190.55|189.35|199
1583963700000|2020-03-11 21:55:00|190.58|189.38|190|188.8|190.58|189.38|189.67|188.47|261
1583964000000|2020-03-11 22:00:00|189.99|188.79|190.8|189.6|190.98|189.78|189.97|188.77|286
1583964300000|2020-03-11 22:05:00|190.79|189.59|190.38|189.18|190.92|189.72|190.22|189.02|256
1583964600000|2020-03-11 22:10:00|190.37|189.17|189.63|188.43|190.66|189.46|189.63|188.43|327
1583964900000|2020-03-11 22:15:00|189.64|188.44|190.22|189.02|190.23|189.03|189.64|188.44|423
1583965200000|2020-03-11 22:20:00|190.23|189.03|189.55|188.35|190.23|189.03|189.55|188.35|302
1583965500000|2020-03-11 22:25:00|189.54|188.34|189.25|188.05|189.87|188.67|188.94|187.74|297
1583965800000|2020-03-11 22:30:00|189.24|188.04|192.54|191.34|192.54|191.34|189.24|188.04|508
1583966100000|2020-03-11 22:35:00|192.55|191.35|194.5|193.3|194.98|193.78|192.17|190.97|578
1583966400000|2020-03-11 22:40:00|194.48|193.28|194.01|192.81|195.22|194.02|193.73|192.53|545
1583966700000|2020-03-11 22:45:00|193.98|192.78|193.81|192.61|194.18|192.98|193.32|192.12|453
1583967000000|2020-03-11 22:50:00|193.8|192.6|194.24|193.04|194.36|193.16|193.48|192.28|332
1583967300000|2020-03-11 22:55:00|194.25|193.05|195.07|193.87|195.74|194.54|194.23|193.03|480
1583967600000|2020-03-11 23:00:00|195.1|193.9|196.12|194.92|196.35|195.15|195.1|193.9|474
1583967900000|2020-03-11 23:05:00|196.11|194.91|193.98|192.78|196.26|195.06|193.68|192.48|435
1583968200000|2020-03-11 23:10:00|194|192.8|193.73|192.53|194.54|193.34|193.49|192.29|407
1583968500000|2020-03-11 23:15:00|193.72|192.52|194.21|193.01|194.34|193.14|193.55|192.35|354
1583968800000|2020-03-11 23:20:00|194.15|192.95|194.47|193.27|195.16|193.96|194.08|192.88|312
1583969100000|2020-03-11 23:25:00|194.48|193.28|194.63|193.43|195.33|194.13|194.31|193.11|337
1583969400000|2020-03-11 23:30:00|194.51|193.31|195.38|194.18|195.4|194.2|194.51|193.31|340
1583969700000|2020-03-11 23:35:00|195.36|194.16|195.14|193.94|195.96|194.76|195.13|193.93|415
1583970000000|2020-03-11 23:40:00|195.13|193.93|193.77|192.57|195.14|193.94|193.77|192.57|352
1583970300000|2020-03-11 23:45:00|193.76|192.56|194.5|193.3|194.63|193.43|193.75|192.55|268
1583970600000|2020-03-11 23:50:00|194.49|193.29|195.64|194.44|195.89|194.69|194.49|193.29|312
1583970900000|2020-03-11 23:55:00|195.63|194.43|195.21|194.01|195.67|194.47|195.07|193.87|387
1583971200000|2020-03-12 00:00:00|195.2|194|195.95|194.75|196.01|194.81|195.2|194|363
1583971500000|2020-03-12 00:05:00|195.94|194.74|194.8|193.6|196.2|195|194.76|193.56|318
1583971800000|2020-03-12 00:10:00|194.82|193.62|194.11|192.91|194.84|193.64|194.01|192.81|266
1583972100000|2020-03-12 00:15:00|194.13|192.93|194.59|193.39|195.23|194.03|194.13|192.93|450
1583972400000|2020-03-12 00:20:00|194.58|193.38|194.64|193.44|194.96|193.76|194.48|193.28|272
1583972700000|2020-03-12 00:25:00|194.65|193.45|194.87|193.67|195.04|193.84|194.46|193.26|245
1583973000000|2020-03-12 00:30:00|194.88|193.68|194.64|193.44|195.12|193.92|194.45|193.25|258
1583973300000|2020-03-12 00:35:00|194.63|193.43|194.49|193.29|194.76|193.56|194.43|193.23|248
1583973600000|2020-03-12 00:40:00|194.48|193.28|193.41|192.21|194.58|193.38|192.93|191.73|383
1583973900000|2020-03-12 00:45:00|193.4|192.2|193.44|192.24|193.7|192.5|192.89|191.69|264
1583974200000|2020-03-12 00:50:00|193.46|192.26|193.36|192.16|193.52|192.32|193.02|191.82|232
1583974500000|2020-03-12 00:55:00|193.37|192.17|194.06|192.86|194.7|193.5|193.24|192.04|355
1583974800000|2020-03-12 01:00:00|194.07|192.87|193.41|192.21|194.37|193.17|193.38|192.18|240
1583975100000|2020-03-12 01:05:00|193.42|192.22|193.06|191.86|193.44|192.24|192.41|191.21|494
1583975400000|2020-03-12 01:10:00|193.07|191.87|193.38|192.18|193.41|192.21|192.72|191.52|398
1583975700000|2020-03-12 01:15:00|193.4|192.2|192.73|191.53|193.8|192.6|192.63|191.43|296
1583976000000|2020-03-12 01:20:00|192.72|191.52|192.53|191.33|192.94|191.74|192.48|191.28|225
1583976300000|2020-03-12 01:25:00|192.54|191.34|191.63|190.43|192.59|191.39|191.41|190.21|309
1583976600000|2020-03-12 01:30:00|191.64|190.44|190.88|189.68|191.81|190.61|190.16|188.96|531
1583976900000|2020-03-12 01:35:00|190.89|189.69|190.08|188.88|190.94|189.74|189.83|188.63|429
1583977200000|2020-03-12 01:40:00|190.06|188.86|189.75|188.55|190.29|189.09|189.75|188.55|370
1583977500000|2020-03-12 01:45:00|189.73|188.53|189.36|188.16|189.76|188.56|189.05|187.85|363
1583977800000|2020-03-12 01:50:00|189.37|188.17|186.88|185.68|189.57|188.37|186.88|185.68|477
1583978100000|2020-03-12 01:55:00|186.84|185.64|185.3|184.1|187.05|185.85|184.83|183.63|583
1583978400000|2020-03-12 02:00:00|185.29|184.09|186.48|185.28|187.23|186.03|185.27|184.07|498
1583978700000|2020-03-12 02:05:00|186.47|185.27|186.49|185.29|187.2|186|186.47|185.27|352
1583979000000|2020-03-12 02:10:00|186.48|185.28|183.99|182.79|186.48|185.28|183.84|182.64|589
1583979300000|2020-03-12 02:15:00|183.97|182.77|185.52|184.32|185.65|184.45|183.17|181.97|584
1583979600000|2020-03-12 02:20:00|185.54|184.34|185.23|184.03|186.1|184.9|185.2|184|551
1583979900000|2020-03-12 02:25:00|185.26|184.06|185.6|184.4|185.81|184.61|184.6|183.4|477
1583980200000|2020-03-12 02:30:00|185.61|184.41|187.59|186.39|187.87|186.67|185.1|183.9|537
1583980500000|2020-03-12 02:35:00|187.58|186.38|187.28|186.08|187.89|186.69|186.42|185.22|460
1583980800000|2020-03-12 02:40:00|187.29|186.09|186.92|185.72|187.44|186.24|186.55|185.35|378
1583981100000|2020-03-12 02:45:00|186.91|185.71|185.6|184.4|187.03|185.83|184.83|183.63|522
1583981400000|2020-03-12 02:50:00|185.55|184.35|184.9|183.7|185.55|184.35|184.46|183.26|498
1583981700000|2020-03-12 02:55:00|184.89|183.69|184.53|183.33|185.35|184.15|184.5|183.3|464
1583982000000|2020-03-12 03:00:00|184.55|183.35|185.46|184.26|185.46|184.26|183.96|182.76|472
1583982300000|2020-03-12 03:05:00|185.47|184.27|185.85|184.65|185.9|184.7|184.75|183.55|400
1583982600000|2020-03-12 03:10:00|185.84|184.64|184.4|183.2|185.84|184.64|184.19|182.99|399
1583982900000|2020-03-12 03:15:00|184.38|183.18|184.77|183.57|185.29|184.09|184.37|183.17|368
1583983200000|2020-03-12 03:20:00|184.78|183.58|184.76|183.56|185.36|184.16|184.7|183.5|319
1583983500000|2020-03-12 03:25:00|184.75|183.55|184.69|183.49|185.13|183.93|184.51|183.31|319
1583983800000|2020-03-12 03:30:00|184.68|183.48|185.47|184.27|185.6|184.4|184.46|183.26|315
1583984100000|2020-03-12 03:35:00|185.45|184.25|185.6|184.4|185.64|184.44|185.21|184.01|288
1583984400000|2020-03-12 03:40:00|185.63|184.43|184.78|183.58|185.74|184.54|184.78|183.58|238
1583984700000|2020-03-12 03:45:00|184.79|183.59|183.93|182.73|184.83|183.63|183.76|182.56|355
1583985000000|2020-03-12 03:50:00|183.95|182.75|183.18|181.98|183.95|182.75|183.17|181.97|329
1583985300000|2020-03-12 03:55:00|183.22|182.02|183.48|182.28|183.66|182.46|182.47|181.27|465
1583985600000|2020-03-12 04:00:00|183.47|182.27|182.06|180.86|183.49|182.29|181.67|180.47|389
1583985900000|2020-03-12 04:05:00|182.08|180.88|181.77|180.57|182.34|181.14|181.17|179.97|415
1583986200000|2020-03-12 04:10:00|181.76|180.56|180.38|179.18|181.95|180.75|180.18|178.98|445
1583986500000|2020-03-12 04:15:00|180.39|179.19|180.66|179.46|181.56|180.36|180.37|179.17|461
1583986800000|2020-03-12 04:20:00|180.64|179.44|180.82|179.62|181.17|179.97|180.12|178.92|427
1583987100000|2020-03-12 04:25:00|180.83|179.63|180.4|179.2|181.05|179.85|180.32|179.12|363
1583987400000|2020-03-12 04:30:00|180.39|179.19|181.83|180.63|181.88|180.68|180.2|179|454
1583987700000|2020-03-12 04:35:00|181.85|180.65|182.06|180.86|182.37|181.17|181.74|180.54|459
1583988000000|2020-03-12 04:40:00|182.07|180.87|181.37|180.17|182.07|180.87|181.35|180.15|398
1583988300000|2020-03-12 04:45:00|181.36|180.16|182.25|181.05|182.43|181.23|181.27|180.07|396
1583988600000|2020-03-12 04:50:00|182.26|181.06|182.34|181.14|182.69|181.49|181.76|180.56|379
1583988900000|2020-03-12 04:55:00|182.33|181.13|182.06|180.86|182.49|181.29|181.81|180.61|335
1583989200000|2020-03-12 05:00:00|182.05|180.85|181.61|180.41|182.06|180.86|181.5|180.3|272
1583989500000|2020-03-12 05:05:00|181.62|180.42|182.43|181.23|182.44|181.24|181.29|180.09|243
1583989800000|2020-03-12 05:10:00|182.44|181.24|182.09|180.89|182.48|181.28|181.8|180.6|238
1583990100000|2020-03-12 05:15:00|182.1|180.9|182.21|181.01|182.37|181.17|182.06|180.86|153
1583990400000|2020-03-12 05:20:00|182.2|181|181.6|180.4|182.2|181|181.27|180.07|205
1583990700000|2020-03-12 05:25:00|181.59|180.39|181.19|179.99|181.59|180.39|180.66|179.46|271
1583991000000|2020-03-12 05:30:00|181.17|179.97|182.06|180.86|182.06|180.86|181.17|179.97|232
1583991300000|2020-03-12 05:35:00|182.07|180.87|181.87|180.67|182.23|181.03|181.37|180.17|280
1583991600000|2020-03-12 05:40:00|181.85|180.65|181.85|180.65|182.05|180.85|181.65|180.45|172
1583991900000|2020-03-12 05:45:00|181.83|180.63|181.98|180.78|182.17|180.97|181.83|180.63|175
1583992200000|2020-03-12 05:50:00|181.99|180.79|181.8|180.6|181.99|180.79|181.52|180.32|150
1583992500000|2020-03-12 05:55:00|181.79|180.59|182.16|180.96|182.28|181.08|181.45|180.25|199
1583992800000|2020-03-12 06:00:00|182.17|180.97|181.68|180.48|182.2|181|181.6|180.4|224
1583993100000|2020-03-12 06:05:00|181.69|180.49|181.2|180|181.92|180.72|181.2|180|168
1583993400000|2020-03-12 06:10:00|181.22|180.02|181.08|179.88|181.42|180.22|181.01|179.81|163
1583993700000|2020-03-12 06:15:00|181.09|179.89|177.79|176.59|181.09|179.89|177.19|175.99|460
1583994000000|2020-03-12 06:20:00|177.78|176.58|178.19|176.99|178.35|177.15|177.54|176.34|522
1583994300000|2020-03-12 06:25:00|178.14|176.94|175.88|174.68|178.14|176.94|175.82|174.62|582
1583994600000|2020-03-12 06:30:00|175.89|174.69|174.47|173.27|175.92|174.72|174.44|173.24|494
1583994900000|2020-03-12 06:35:00|174.48|173.28|174.31|173.11|174.8|173.6|172.25|171.05|651
1583995200000|2020-03-12 06:40:00|174.29|173.09|174.48|173.28|174.48|173.28|173.56|172.36|495
1583995500000|2020-03-12 06:45:00|174.47|173.27|173.98|172.78|174.47|173.27|173.63|172.43|470
1583995800000|2020-03-12 06:50:00|173.97|172.77|173.32|172.12|174.04|172.84|172.97|171.77|424
1583996100000|2020-03-12 06:55:00|173.35|172.15|174.04|172.84|174.06|172.86|173.24|172.04|504
1583996400000|2020-03-12 07:00:00|174.06|172.86|173.03|171.83|174.09|172.89|172.88|171.68|470
1583996700000|2020-03-12 07:05:00|173.01|171.81|172.3|171.1|173.16|171.96|170.89|169.69|550
1583997000000|2020-03-12 07:10:00|172.31|171.11|170.11|168.91|172.34|171.14|168.68|167.48|594
1583997300000|2020-03-12 07:15:00|170.09|168.89|170.66|169.46|171.77|170.57|169.58|168.38|585
1583997600000|2020-03-12 07:20:00|170.65|169.45|172.02|170.82|172.14|170.94|170.65|169.45|425
1583997900000|2020-03-12 07:25:00|171.92|170.72|171.61|170.41|171.97|170.77|171.12|169.92|403
1583998200000|2020-03-12 07:30:00|171.6|170.4|173.65|172.45|173.67|172.47|171.48|170.28|419
1583998500000|2020-03-12 07:35:00|173.67|172.47|172.61|171.41|174.35|173.15|172.45|171.25|511
1583998800000|2020-03-12 07:40:00|172.62|171.42|171.86|170.66|173.47|172.27|171.25|170.05|498
1583999100000|2020-03-12 07:45:00|171.87|170.67|171.09|169.89|171.98|170.78|171.02|169.82|501
1583999400000|2020-03-12 07:50:00|171.07|169.87|172.76|171.56|173.18|171.98|171.07|169.87|441
1583999700000|2020-03-12 07:55:00|172.8|171.6|171.9|170.7|172.83|171.63|171.82|170.62|350
1584000000000|2020-03-12 08:00:00|171.92|170.72|171.69|170.49|172.01|170.81|171.11|169.91|448
1584000300000|2020-03-12 08:05:00|171.68|170.48|170.02|168.82|171.68|170.48|169.38|168.18|358
1584000600000|2020-03-12 08:10:00|170.01|168.81|169.06|167.86|170.56|169.36|169.06|167.86|488
1584000900000|2020-03-12 08:15:00|169.03|167.83|169.17|167.97|169.7|168.5|167.23|166.03|512
1584001200000|2020-03-12 08:20:00|169.2|168|171.22|170.02|171.26|170.06|169.17|167.97|500
1584001500000|2020-03-12 08:25:00|171.21|170.01|171.04|169.84|171.23|170.03|170.49|169.29|421
1584001800000|2020-03-12 08:30:00|171.06|169.86|172.23|171.03|172.56|171.36|171.04|169.84|526
1584002100000|2020-03-12 08:35:00|172.22|171.02|171.31|170.11|172.28|171.08|171.29|170.09|444
1584002400000|2020-03-12 08:40:00|171.3|170.1|170.39|169.19|171.31|170.11|170.34|169.14|465
1584002700000|2020-03-12 08:45:00|170.4|169.2|169.47|168.27|170.69|169.49|169.2|168|448
1584003000000|2020-03-12 08:50:00|169.46|168.26|170.26|169.06|170.4|169.2|169.45|168.25|309
1584003300000|2020-03-12 08:55:00|170.25|169.05|169.69|168.49|171.07|169.87|169.61|168.41|368
1584003600000|2020-03-12 09:00:00|169.68|168.48|169.36|168.16|170.02|168.82|169.18|167.98|416
1584003900000|2020-03-12 09:05:00|169.35|168.15|170.2|169|170.34|169.14|169.15|167.95|332
1584004200000|2020-03-12 09:10:00|170.19|168.99|168.31|167.11|170.19|168.99|168.3|167.1|390
1584004500000|2020-03-12 09:15:00|168.34|167.14|167.85|166.65|169.26|168.06|167.75|166.55|480
1584004800000|2020-03-12 09:20:00|167.86|166.66|169.69|168.49|169.69|168.49|167.77|166.57|366
1584005100000|2020-03-12 09:25:00|169.68|168.48|169.52|168.32|169.68|168.48|169.04|167.84|316
1584005400000|2020-03-12 09:30:00|169.53|168.33|169.37|168.17|169.53|168.33|168.92|167.72|311
1584005700000|2020-03-12 09:35:00|169.38|168.18|168.44|167.24|169.45|168.25|168.41|167.21|217
1584006000000|2020-03-12 09:40:00|168.45|167.25|168.48|167.28|168.66|167.46|167.91|166.71|330
1584006300000|2020-03-12 09:45:00|168.49|167.29|168.9|167.7|169.22|168.02|168.48|167.28|294
1584006600000|2020-03-12 09:50:00|168.89|167.69|168.96|167.76|169.16|167.96|168.67|167.47|215
1584006900000|2020-03-12 09:55:00|168.95|167.75|168.06|166.86|168.95|167.75|167.79|166.59|213
1584007200000|2020-03-12 10:00:00|168.07|166.87|167.97|166.77|168.13|166.93|167.14|165.94|307
1584007500000|2020-03-12 10:05:00|167.99|166.79|168.2|167|168.78|167.58|167.63|166.43|347
1584007800000|2020-03-12 10:10:00|168.19|166.99|166.85|165.65|168.4|167.2|166.65|165.45|401
1584008100000|2020-03-12 10:15:00|166.86|165.66|163.88|162.68|166.91|165.71|163.65|162.45|579
1584008400000|2020-03-12 10:20:00|163.81|162.61|162.61|161.41|164.11|162.91|162.24|161.04|629
1584008700000|2020-03-12 10:25:00|162.59|161.39|163.41|162.21|164.45|163.25|161.79|160.59|626
1584009000000|2020-03-12 10:30:00|163.4|162.2|162.09|160.89|163.4|162.2|160.35|159.15|602
1584009300000|2020-03-12 10:35:00|162.08|160.88|153.58|152.38|162.15|160.95|152.43|151.23|668
1584009600000|2020-03-12 10:40:00|153.57|152.37|142.66|141.46|153.77|152.57|142.66|141.46|592
1584009900000|2020-03-12 10:45:00|142.46|141.26|139.46|133.32|143.03|141.28|128.17|126.97|640
1584010200000|2020-03-12 10:50:00|138.54|133.33|147.34|146.14|148.07|146.87|135.84|133.33|631
1584010500000|2020-03-12 10:55:00|147.36|146.16|134.75|133.55|151.32|150.12|133.47|132.27|638
1584010800000|2020-03-12 11:00:00|134.67|133.47|141.96|140.76|142.21|140.76|128.61|127.41|656
1584011100000|2020-03-12 11:05:00|142.08|140.88|142.21|141.01|145.91|143.48|140.36|139.16|607
1584011400000|2020-03-12 11:10:00|142.31|141.11|142.26|141.06|149.18|147.98|136.69|135.49|718
1584011700000|2020-03-12 11:15:00|142.25|141.05|142.3|141.1|143.06|141.86|139.27|138.07|614
1584012000000|2020-03-12 11:20:00|142.31|141.11|141.47|140.27|143.18|141.98|140.28|139.08|615
1584012300000|2020-03-12 11:25:00|141.48|140.28|140.24|139.04|141.71|140.51|137.53|136.33|600
1584012600000|2020-03-12 11:30:00|140.2|139|138.7|136.7|140.69|139.49|138.46|136.53|584
1584012900000|2020-03-12 11:35:00|138.74|136.74|136.69|134.69|139.82|137.82|134.97|132.97|654
1584013200000|2020-03-12 11:40:00|136.72|134.72|130.84|128.84|136.72|134.72|130.47|128.47|647
1584013500000|2020-03-12 11:45:00|130.83|128.83|131.69|129.69|134.96|132.96|130.33|128.33|639
1584013800000|2020-03-12 11:50:00|131.87|129.87|134.74|132.74|137.05|135.05|131.87|129.87|580
1584014100000|2020-03-12 11:55:00|134.71|132.71|136.08|134.08|136.79|134.79|133.06|129.97|652
1584014400000|2020-03-12 12:00:00|136.09|134.09|136.61|134.61|140.17|138.17|135.93|133.93|629
1584014700000|2020-03-12 12:05:00|136.64|134.64|136.74|134.74|137.91|135.91|135.29|133.29|582
1584015000000|2020-03-12 12:10:00|136.61|134.61|139.98|137.98|140|138|136.47|134.47|638
1584015300000|2020-03-12 12:15:00|139.99|137.99|141.73|139.73|142.15|140.15|139.43|137.43|693
1584015600000|2020-03-12 12:20:00|141.75|139.75|141.03|139.03|142.95|140.95|140.28|138.28|673
1584015900000|2020-03-12 12:25:00|141.01|139.01|140.66|138.66|141.89|139.89|140.07|138.07|658
1584016200000|2020-03-12 12:30:00|140.5|138.5|140.65|138.65|141.12|139.12|139.25|137.25|645
1584016500000|2020-03-12 12:35:00|140.68|138.68|139.46|137.46|141.61|139.61|139.45|137.45|540
1584016800000|2020-03-12 12:40:00|139.47|137.47|138.61|136.61|140.18|138.18|137.94|135.94|552
1584017100000|2020-03-12 12:45:00|138.6|136.6|135.92|133.92|138.71|136.71|135.76|133.76|615
1584017400000|2020-03-12 12:50:00|135.96|133.96|136.79|134.79|137.99|135.99|135.86|133.86|606
1584017700000|2020-03-12 12:55:00|136.81|134.81|137.29|135.29|138.8|136.8|135.98|133.98|601
1584018000000|2020-03-12 13:00:00|137.33|135.33|139.18|137.18|139.99|137.99|137.32|135.32|554
1584018300000|2020-03-12 13:05:00|139.16|137.16|136.67|134.67|139.16|137.16|136.51|134.51|494
1584018600000|2020-03-12 13:10:00|136.68|134.68|136.25|134.25|136.68|134.68|135.82|133.82|337
1584018900000|2020-03-12 13:15:00|136.24|134.24|135.85|133.85|136.49|134.49|135.7|133.7|380
1584019200000|2020-03-12 13:20:00|135.84|133.84|133.93|131.93|136.46|134.46|133.03|131.03|605
1584019500000|2020-03-12 13:25:00|133.89|131.89|134.27|132.27|135.05|133.05|133.52|131.52|529
1584019800000|2020-03-12 13:30:00|134.26|132.26|130.87|128.87|134.35|132.35|130.69|128.69|605
1584020100000|2020-03-12 13:35:00|130.86|128.86|130.85|128.85|131.48|129.48|127.11|125.11|643
1584020400000|2020-03-12 13:40:00|130.83|128.83|128.82|126.82|130.88|128.88|128.17|126.17|629
1584020700000|2020-03-12 13:45:00|128.56|126.56|130.27|128.27|132.1|130.1|126.78|124.78|646
1584021000000|2020-03-12 13:50:00|130.29|128.29|130.74|128.74|132.4|130.4|129.74|127.74|649
1584021300000|2020-03-12 13:55:00|130.75|128.75|135.06|133.06|135.06|133.06|130.48|128.48|648
1584021600000|2020-03-12 14:00:00|135.11|133.11|135.33|133.33|137.06|135.06|134.05|132.05|641
1584021900000|2020-03-12 14:05:00|135.26|133.26|135.15|133.15|135.57|133.57|133.71|131.71|638
1584022200000|2020-03-12 14:10:00|135.14|133.14|135.9|133.9|136.86|134.86|135.14|133.14|564
1584022500000|2020-03-12 14:15:00|135.92|133.92|138.55|136.55|140.21|138.21|135.92|133.92|620
1584022800000|2020-03-12 14:20:00|138.57|136.57|139.12|137.12|139.55|137.55|138.09|136.09|560
1584023100000|2020-03-12 14:25:00|139.15|137.15|138.53|136.53|139.28|137.28|137.55|135.55|584
1584023400000|2020-03-12 14:30:00|138.57|136.57|140.6|138.6|141.3|139.3|138.43|136.43|566
1584023700000|2020-03-12 14:35:00|140.61|138.61|142.75|140.75|143.95|141.95|140.54|138.54|551
1584024000000|2020-03-12 14:40:00|142.72|140.72|141.33|139.33|143.71|141.71|141.32|139.32|610
1584024300000|2020-03-12 14:45:00|141.32|139.32|142.57|140.57|142.59|140.59|140.12|138.12|626
1584024600000|2020-03-12 14:50:00|142.56|140.56|141.26|139.26|142.92|140.92|140.52|138.52|538
1584024900000|2020-03-12 14:55:00|141.27|139.27|140.95|138.95|141.39|139.39|139.62|137.62|551
1584025200000|2020-03-12 15:00:00|140.88|138.88|138.38|136.38|140.92|138.92|138.06|136.06|496
1584025500000|2020-03-12 15:05:00|138.35|136.35|139.79|137.79|140.4|138.4|138.05|136.05|463
1584025800000|2020-03-12 15:10:00|139.85|137.85|140.54|138.54|140.79|138.79|139.85|137.85|450
1584026100000|2020-03-12 15:15:00|140.55|138.55|141.4|139.4|142.27|140.27|140.04|138.04|549
1584026400000|2020-03-12 15:20:00|141.41|139.41|141.72|139.72|142.31|140.31|140.53|138.53|510
1584026700000|2020-03-12 15:25:00|141.71|139.71|139.98|137.98|141.71|139.71|139.98|137.98|505
1584027000000|2020-03-12 15:30:00|139.97|137.97|140.2|138.2|140.86|138.86|139.47|137.47|480
1584027300000|2020-03-12 15:35:00|140.19|138.19|140.3|138.3|140.38|138.38|139.44|137.44|553
1584027600000|2020-03-12 15:40:00|140.28|138.28|142.26|140.26|142.26|140.26|139.89|137.89|525
1584027900000|2020-03-12 15:45:00|142.25|140.25|141.37|139.37|142.29|140.29|141.04|139.04|527
1584028200000|2020-03-12 15:50:00|141.36|139.36|141.39|139.39|141.52|139.52|140.43|138.43|411
1584028500000|2020-03-12 15:55:00|141.42|139.42|142|140|142.16|140.16|140.77|138.77|521
1584028800000|2020-03-12 16:00:00|141.99|139.99|141.09|139.09|143.37|141.37|141|139|558
1584029100000|2020-03-12 16:05:00|141.04|139.04|138.82|136.82|141.04|139.04|138.8|136.8|583
1584029400000|2020-03-12 16:10:00|138.83|136.83|137.52|135.52|139.06|137.06|135.5|133.5|652
1584029700000|2020-03-12 16:15:00|137.51|135.51|138.07|136.07|138.9|136.9|136.67|134.67|597
1584030000000|2020-03-12 16:20:00|138.08|136.08|138.91|136.91|139.51|137.51|138|136|500
1584030300000|2020-03-12 16:25:00|138.94|136.94|138.32|136.32|138.97|136.97|137.94|135.94|472
1584030600000|2020-03-12 16:30:00|138.31|136.31|137.19|135.19|138.39|136.39|137.05|135.05|429
1584030900000|2020-03-12 16:35:00|137.21|135.21|139.36|137.36|139.45|137.45|137.21|135.21|518
1584031200000|2020-03-12 16:40:00|139.37|137.37|138.88|136.88|139.55|137.55|138.52|136.52|472
1584031500000|2020-03-12 16:45:00|138.83|136.83|136.99|134.99|138.95|136.95|136.71|134.71|543
1584031800000|2020-03-12 16:50:00|136.98|134.98|138.52|136.52|138.72|136.72|136.86|134.86|571
1584032100000|2020-03-12 16:55:00|138.54|136.54|140.08|138.08|140.08|138.08|137.91|135.91|505
1584032400000|2020-03-12 17:00:00|140.09|138.09|141.58|139.58|141.58|139.58|139.47|137.47|524
1584032700000|2020-03-12 17:05:00|141.59|139.59|145.28|143.28|146.2|144.2|141.47|139.47|630
1584033000000|2020-03-12 17:10:00|145.3|143.3|143.07|141.07|145.31|143.31|141.66|139.66|613
1584033300000|2020-03-12 17:15:00|143.06|141.06|142.84|140.84|144.14|142.14|142.64|140.64|566
1584033600000|2020-03-12 17:20:00|142.85|140.85|143.63|141.63|144.94|142.94|142.85|140.85|612
1584033900000|2020-03-12 17:25:00|143.64|141.64|143.91|141.91|144.28|142.28|142.84|140.84|583
1584034200000|2020-03-12 17:30:00|143.92|141.92|143.78|141.78|144.6|142.6|143.19|141.19|547
1584034500000|2020-03-12 17:35:00|143.79|141.79|141.63|139.63|143.79|141.79|141.31|139.31|541
1584034800000|2020-03-12 17:40:00|141.61|139.61|141.38|139.38|141.73|139.73|140.78|138.78|530
1584035100000|2020-03-12 17:45:00|141.39|139.39|142.83|140.83|143.03|141.03|141.39|139.39|461
1584035400000|2020-03-12 17:50:00|142.84|140.84|142.81|140.81|144.48|142.48|142.57|140.57|501
1584035700000|2020-03-12 17:55:00|142.8|140.8|142.77|140.77|143.04|141.04|142.24|140.24|475
1584036000000|2020-03-12 18:00:00|142.81|140.81|142.85|140.85|143.06|141.06|142.07|140.07|439
1584036300000|2020-03-12 18:05:00|142.82|140.82|143.15|141.15|143.71|141.71|142.44|140.44|504
1584036600000|2020-03-12 18:10:00|143.12|141.12|143.51|141.51|143.6|141.6|142.09|140.09|402
1584036900000|2020-03-12 18:15:00|143.53|141.53|142.41|140.41|143.59|141.59|142.4|140.4|408
1584037200000|2020-03-12 18:20:00|142.4|140.4|142.4|140.4|142.78|140.78|141.9|139.9|363
1584037500000|2020-03-12 18:25:00|142.41|140.41|142.64|140.64|143.02|141.02|141.78|139.78|385
1584037800000|2020-03-12 18:30:00|142.65|140.65|139.36|137.36|142.65|140.65|139.33|137.33|434
1584038100000|2020-03-12 18:35:00|139.35|137.35|139.2|137.2|140|138|138.94|136.94|505
1584038400000|2020-03-12 18:40:00|139.19|137.19|138.66|136.66|139.19|137.19|138.11|136.11|560
1584038700000|2020-03-12 18:45:00|138.69|136.69|139.84|137.84|140.13|138.13|138.18|136.18|536
1584039000000|2020-03-12 18:50:00|139.83|137.83|139.11|137.11|140.93|138.93|139.02|137.02|500
1584039300000|2020-03-12 18:55:00|139.13|137.13|138|136|139.72|137.72|137.85|135.85|407
1584039600000|2020-03-12 19:00:00|137.99|135.99|138.5|136.5|139.4|137.4|137.97|135.97|484
1584039900000|2020-03-12 19:05:00|138.47|136.47|138.82|136.82|139.19|137.19|137.67|135.67|484
1584040200000|2020-03-12 19:10:00|138.85|136.85|138.48|136.48|139.49|137.49|138.11|136.11|480
1584040500000|2020-03-12 19:15:00|138.49|136.49|138.6|136.6|138.83|136.83|137.95|135.95|385
1584040800000|2020-03-12 19:20:00|138.59|136.59|138.35|136.35|139.25|137.25|138.01|136.01|428
1584041100000|2020-03-12 19:25:00|138.33|136.33|138.85|136.85|139.74|137.74|138.33|136.33|476
1584041400000|2020-03-12 19:30:00|138.87|136.87|139.05|137.05|140.24|138.24|138.72|136.72|486
1584041700000|2020-03-12 19:35:00|139.01|137.01|139.14|137.14|141.17|139.17|138.95|136.95|377
1584042000000|2020-03-12 19:40:00|139.15|137.15|138.77|136.77|140.55|138.55|138.68|136.68|475
1584042300000|2020-03-12 19:45:00|138.76|136.76|139.17|137.17|139.46|137.46|138.51|136.51|431
1584042600000|2020-03-12 19:50:00|139.22|137.22|140.13|138.13|140.41|138.41|139.22|137.22|492
1584042900000|2020-03-12 19:55:00|140.12|138.12|138.84|136.84|140.13|138.13|138.03|136.03|518
1584043200000|2020-03-12 20:00:00|138.82|136.82|138.17|136.17|139.7|137.7|137.87|135.87|617
1584043500000|2020-03-12 20:05:00|138.2|136.2|137.71|135.71|138.73|136.73|137.71|135.71|454
1584043800000|2020-03-12 20:10:00|137.7|135.7|137.91|135.91|138.51|136.51|137.59|135.59|357
1584044100000|2020-03-12 20:15:00|137.9|135.9|136.53|134.53|138.17|136.17|136.46|134.46|528
1584044400000|2020-03-12 20:20:00|136.56|134.56|136.42|134.42|137.29|135.29|136.31|134.31|573
1584044700000|2020-03-12 20:25:00|136.41|134.41|133.25|131.25|136.41|134.41|133.15|131.15|571
1584045000000|2020-03-12 20:30:00|133.31|131.31|131.39|129.39|135.06|133.06|131.21|129.21|657
1584045300000|2020-03-12 20:35:00|131.36|129.36|130.61|128.61|132.06|130.06|130.26|128.26|625
1584045600000|2020-03-12 20:40:00|130.58|128.58|129.67|127.67|131.06|129.06|129.65|127.65|528
1584045900000|2020-03-12 20:45:00|129.65|127.65|127.8|125.8|129.65|127.65|126.81|124.81|603
1584046200000|2020-03-12 20:50:00|127.82|125.82|126.92|124.92|128.22|126.22|125.34|123.34|683
1584046500000|2020-03-12 20:55:00|126.93|124.93|129.87|127.87|131.96|129.96|126.42|124.42|701
1584046800000|2020-03-12 21:00:00|129.77|127.77|129.32|127.32|129.94|127.94|128.19|126.19|610
1584047100000|2020-03-12 21:05:00|129.33|127.33|130.96|128.96|131.39|129.39|129.07|127.07|616
1584047400000|2020-03-12 21:10:00|130.98|128.98|129.1|127.1|131.01|129.01|129.09|127.09|466
1584047700000|2020-03-12 21:15:00|129.11|127.11|128.78|126.78|129.9|127.9|128.77|126.77|406
1584048000000|2020-03-12 21:20:00|128.75|126.75|126.59|124.59|128.84|126.84|126|124|489
1584048300000|2020-03-12 21:25:00|126.6|124.6|127.04|125.04|128.22|126.22|125.84|123.84|587
1584048600000|2020-03-12 21:30:00|127.03|125.03|128.56|126.56|128.58|126.58|126.97|124.97|537
1584048900000|2020-03-12 21:35:00|128.54|126.54|127.91|125.91|130.29|128.29|127.64|125.64|586
1584049200000|2020-03-12 21:40:00|127.89|125.89|128.01|126.01|128.64|126.64|127.04|125.04|515
1584049500000|2020-03-12 21:45:00|128|126|128.87|126.87|129|127|127.31|125.31|466
1584049800000|2020-03-12 21:50:00|129.03|127.03|129.53|127.53|129.89|127.89|128.21|126.21|556
1584050100000|2020-03-12 21:55:00|129.51|127.51|131.2|129.2|132.65|130.65|129.27|127.27|650
1584050400000|2020-03-12 22:00:00|131.14|129.14|132.77|130.77|134.04|132.04|130.63|128.63|629
1584050700000|2020-03-12 22:05:00|132.75|130.75|134.08|132.08|135.41|133.41|132.18|130.18|673
1584051000000|2020-03-12 22:10:00|134.17|132.17|133.56|131.56|135.22|133.22|132.99|130.99|641
1584051300000|2020-03-12 22:15:00|133.55|131.55|131.91|129.91|133.55|131.55|131.3|129.3|618
1584051600000|2020-03-12 22:20:00|131.88|129.88|132.56|130.56|133.47|131.47|131.2|129.2|629
1584051900000|2020-03-12 22:25:00|132.55|130.55|130.35|128.35|133.24|131.24|129.81|127.81|692
1584052200000|2020-03-12 22:30:00|130.39|128.39|130.1|128.1|131.74|129.74|129.98|127.98|667
1584052500000|2020-03-12 22:35:00|130.12|128.12|129.66|127.66|130.33|128.33|129.03|127.03|556
1584052800000|2020-03-12 22:40:00|129.65|127.65|128.85|126.85|130.04|128.04|128.43|126.43|533
1584053100000|2020-03-12 22:45:00|128.86|126.86|127.51|125.51|130.1|128.1|127.36|125.36|531
1584053400000|2020-03-12 22:50:00|127.45|125.45|127.62|125.62|127.98|125.98|127.01|125.01|552
1584053700000|2020-03-12 22:55:00|127.65|125.65|127.74|125.74|128.84|126.84|127.25|125.25|605
1584054000000|2020-03-12 23:00:00|127.73|125.73|125.7|123.7|127.74|125.74|125.47|123.47|502
1584054300000|2020-03-12 23:05:00|125.72|123.72|124.38|122.38|127.59|125.59|124.38|122.38|569
1584054600000|2020-03-12 23:10:00|124.39|122.39|122.31|120.31|124.47|122.47|120.35|118.35|673
1584054900000|2020-03-12 23:15:00|122.29|120.29|121.85|119.85|124.64|122.64|120.93|118.93|721
1584055200000|2020-03-12 23:20:00|121.84|119.84|113.23|111.23|123.38|121.38|112.36|110.36|713
1584055500000|2020-03-12 23:25:00|113.27|111.27|112.07|110.07|116.11|114.11|103.39|101.39|713
1584055800000|2020-03-12 23:30:00|112.1|110.1|107.06|105.06|116.31|114.31|105.4|103.4|705
1584056100000|2020-03-12 23:35:00|107.04|105.04|107.75|105.75|109.13|107.13|106.94|104.94|626
1584056400000|2020-03-12 23:40:00|107.74|105.74|109.74|107.74|110.89|108.89|107.69|105.69|605
1584056700000|2020-03-12 23:45:00|109.76|107.76|108.91|106.91|109.85|107.85|105|103|679
1584057000000|2020-03-12 23:50:00|108.9|106.9|107.68|105.68|115.84|113.84|106.72|104.72|702
1584057300000|2020-03-12 23:55:00|107.67|105.67|109.96|107.96|110.88|108.88|107.47|105.47|645
1584057600000|2020-03-13 00:00:00|110.45|108.45|114.47|112.47|117.03|115.03|109.63|107.63|692
1584057900000|2020-03-13 00:05:00|114.25|112.25|110.85|108.85|114.25|112.25|109.77|107.77|602
1584058200000|2020-03-13 00:10:00|110.78|108.78|112.43|110.43|112.77|110.77|110.08|108.08|622
1584058500000|2020-03-13 00:15:00|112.41|110.41|111.37|109.37|113.58|111.58|111.34|109.34|584
1584058800000|2020-03-13 00:20:00|111.24|109.24|108.5|106.5|111.51|109.51|107.84|105.84|568
1584059100000|2020-03-13 00:25:00|108.59|106.59|109.25|107.25|110.03|108.03|108.31|106.31|485
1584059400000|2020-03-13 00:30:00|109.2|107.2|111.61|109.61|111.66|109.66|109.13|107.13|550
1584059700000|2020-03-13 00:35:00|111.63|109.63|111.15|109.15|112.76|110.76|110.21|108.21|624
1584060000000|2020-03-13 00:40:00|111.2|109.2|108.49|106.49|111.56|109.56|108.43|106.43|592
1584060300000|2020-03-13 00:45:00|108.53|106.53|105.64|103.64|108.53|106.53|105|103|672
1584060600000|2020-03-13 00:50:00|105.55|103.55|107.42|105.42|107.49|105.49|105.44|103.44|596
1584060900000|2020-03-13 00:55:00|107.38|105.38|108.44|106.44|109.55|107.55|107|105|655
1584061200000|2020-03-13 01:00:00|108.41|106.41|110.83|108.83|110.83|108.83|108.35|106.35|618
1584061500000|2020-03-13 01:05:00|110.85|108.85|109.13|107.13|110.88|108.88|109.12|107.12|614
1584061800000|2020-03-13 01:10:00|109.12|107.12|108.38|106.38|109.47|107.47|108.23|106.23|554
1584062100000|2020-03-13 01:15:00|108.39|106.39|108.51|106.51|109.08|107.08|108.31|106.31|625
1584062400000|2020-03-13 01:20:00|108.49|106.49|107.89|105.89|108.49|106.49|107.71|105.71|501
1584062700000|2020-03-13 01:25:00|107.9|105.9|108.82|106.82|109.06|107.06|107.88|105.88|571
1584063000000|2020-03-13 01:30:00|108.79|106.79|108.73|106.73|109.24|107.24|108.02|106.02|612
1584063300000|2020-03-13 01:35:00|108.7|106.7|108.21|106.21|109|107|107.94|105.94|474
1584063600000|2020-03-13 01:40:00|108.22|106.22|107.21|105.21|108.91|106.91|107.01|105.01|581
1584063900000|2020-03-13 01:45:00|107.16|105.16|106.31|104.31|107.16|105.16|106.31|104.31|518
1584064200000|2020-03-13 01:50:00|106.34|104.34|102.42|100.42|106.52|104.52|102.42|100.42|656
1584064500000|2020-03-13 01:55:00|102.41|100.41|99.39|97.39|102.53|100.53|98.64|96.64|646
1584064800000|2020-03-13 02:00:00|99.35|97.35|99.11|97.11|100.21|98.21|94.94|92.94|618
1584065100000|2020-03-13 02:05:00|99.17|97.17|95.77|93.77|99.21|97.21|95.66|93.66|627
1584065400000|2020-03-13 02:10:00|95.76|93.76|90.57|88.57|97.37|95.37|90.57|88.57|644
1584065700000|2020-03-13 02:15:00|90.58|88.58|94.83|92.83|94.84|92.84|89.73|87.73|567
1584066000000|2020-03-13 02:20:00|94.84|92.84|95.03|93.03|96.21|94.21|94.27|92.27|566
1584066300000|2020-03-13 02:25:00|95.06|93.06|102.21|100.21|102.32|100.32|95.04|93.04|640
1584066600000|2020-03-13 02:30:00|102.41|100.41|111.67|109.67|117.65|115.65|102.32|100.32|607
1584066900000|2020-03-13 02:35:00|111.68|109.68|121.67|119.67|121.72|119.72|110.76|108.76|530
1584067200000|2020-03-13 02:40:00|121.66|119.66|122.51|120.51|122.52|120.52|116.62|114.62|511
1584067500000|2020-03-13 02:45:00|122.58|120.58|120.09|118.09|123.9|121.9|119.66|117.66|408
1584067800000|2020-03-13 02:50:00|120.08|118.08|117.69|115.69|120.08|118.08|116.42|114.42|579
1584068100000|2020-03-13 02:55:00|117.67|115.67|116.61|114.61|117.82|115.82|114.55|112.55|614
1584068400000|2020-03-13 03:00:00|116.6|114.6|118.65|116.65|119.17|117.17|115.55|113.55|554
1584068700000|2020-03-13 03:05:00|118.66|116.66|119.31|117.31|119.72|117.72|117.64|115.64|486
1584069000000|2020-03-13 03:10:00|119.38|117.38|121.5|119.5|121.67|119.67|118.13|116.13|533
1584069300000|2020-03-13 03:15:00|121.82|119.82|130.62|128.62|132.03|130.03|121.54|119.54|577
1584069600000|2020-03-13 03:20:00|130.45|128.45|132.34|130.34|133.3|131.3|129.93|127.93|531
1584069900000|2020-03-13 03:25:00|132.35|130.35|141.28|139.28|143.39|141.39|132.34|130.34|584
1584070200000|2020-03-13 03:30:00|141.25|139.25|140.08|138.08|145.66|143.66|135.51|133.51|633
1584070500000|2020-03-13 03:35:00|140.05|138.05|141.59|139.59|141.74|139.74|136.71|134.71|633
1584070800000|2020-03-13 03:40:00|141.6|139.6|133.31|131.31|142.28|140.28|132.27|130.27|628
1584071100000|2020-03-13 03:45:00|133.5|131.5|127.45|125.45|134.23|132.23|126.81|124.81|632
1584071400000|2020-03-13 03:50:00|127.57|125.57|131.56|129.56|133.33|131.33|127.29|125.29|662
1584071700000|2020-03-13 03:55:00|131.73|129.73|131.71|129.71|132.5|130.5|129.42|127.42|631
1584072000000|2020-03-13 04:00:00|131.62|129.62|127.57|125.57|131.62|129.62|125.29|123.29|655
1584072300000|2020-03-13 04:05:00|127.58|125.58|127.92|125.92|129.43|127.43|126.61|124.61|651
1584072600000|2020-03-13 04:10:00|128.13|126.13|126.36|124.36|128.6|126.6|126.28|124.28|598
1584072900000|2020-03-13 04:15:00|126.54|124.54|126.65|124.65|127.38|125.38|125.21|123.21|637
1584073200000|2020-03-13 04:20:00|126.64|124.64|126.77|124.77|126.84|124.84|125.12|123.12|621
1584073500000|2020-03-13 04:25:00|126.78|124.78|121.89|119.89|126.8|124.8|121.42|119.42|676
1584073800000|2020-03-13 04:30:00|121.9|119.9|121.73|119.73|124.05|122.05|121.44|119.44|622
1584074100000|2020-03-13 04:35:00|121.75|119.75|117.86|115.86|121.78|119.78|116.46|114.46|668
1584074400000|2020-03-13 04:40:00|117.85|115.85|116.09|114.09|118.89|116.89|116.07|114.07|620
1584074700000|2020-03-13 04:45:00|116.08|114.08|116.16|114.16|116.93|114.93|115.38|113.38|598
1584075000000|2020-03-13 04:50:00|116.17|114.17|116.1|114.1|116.57|114.57|115.15|113.15|543
1584075300000|2020-03-13 04:55:00|116.09|114.09|113.17|111.17|116.09|114.09|109.88|107.88|664
1584075600000|2020-03-13 05:00:00|113.16|111.16|119.9|117.9|120.02|118.02|112.89|110.89|665
1584075900000|2020-03-13 05:05:00|120|118|122.78|120.78|124.37|122.37|119.58|117.58|613
1584076200000|2020-03-13 05:10:00|122.82|120.82|120.81|118.81|125.26|123.26|120.51|118.51|603
1584076500000|2020-03-13 05:15:00|120.78|118.78|122.53|120.53|122.53|120.53|118.99|116.99|659
1584076800000|2020-03-13 05:20:00|122.54|120.54|121.49|119.49|124.59|122.59|121.44|119.44|621
1584077100000|2020-03-13 05:25:00|121.53|119.53|122.52|120.52|122.9|120.9|120.66|118.66|585
1584077400000|2020-03-13 05:30:00|122.53|120.53|118.72|116.72|124.22|122.22|118.32|116.32|593
1584077700000|2020-03-13 05:35:00|118.68|116.68|119.68|117.68|120.3|118.3|118.53|116.53|650
1584078000000|2020-03-13 05:40:00|119.73|117.73|120.09|118.09|120.13|118.13|119.27|117.27|535
1584078300000|2020-03-13 05:45:00|120.1|118.1|118.52|116.52|121.02|119.02|118.17|116.17|534
1584078600000|2020-03-13 05:50:00|118.54|116.54|118.81|116.81|119.51|117.51|118.51|116.51|570
1584078900000|2020-03-13 05:55:00|118.82|116.82|117.98|115.98|118.89|116.89|115.81|113.81|540
1584079200000|2020-03-13 06:00:00|117.99|115.99|115.8|113.8|118.06|116.06|115.3|113.3|546
1584079500000|2020-03-13 06:05:00|115.81|113.81|117.15|115.15|117.22|115.22|115.76|113.76|574
1584079800000|2020-03-13 06:10:00|117.18|115.18|120.85|118.85|120.85|118.85|116.8|114.8|587
1584080100000|2020-03-13 06:15:00|120.82|118.82|119.6|117.6|121.58|119.58|118.77|116.77|534
1584080400000|2020-03-13 06:20:00|119.56|117.56|120.18|118.18|120.62|118.62|119.55|117.55|518
1584080700000|2020-03-13 06:25:00|120.19|118.19|121.48|119.48|121.9|119.9|120.15|118.15|522
1584081000000|2020-03-13 06:30:00|121.46|119.46|120.49|118.49|122.38|120.38|120.49|118.49|532
1584081300000|2020-03-13 06:35:00|120.4|118.4|120.73|118.73|121.73|119.73|119.92|117.92|565
1584081600000|2020-03-13 06:40:00|120.74|118.74|122.84|120.84|122.84|120.84|119.87|117.87|540
1584081900000|2020-03-13 06:45:00|122.83|120.83|122.56|120.56|123.2|121.2|120.95|118.95|543
1584082200000|2020-03-13 06:50:00|122.52|120.52|126.15|124.15|126.65|124.65|122.52|120.52|571
1584082500000|2020-03-13 06:55:00|126.13|124.13|128.49|126.49|128.87|126.87|125.14|123.14|559
1584082800000|2020-03-13 07:00:00|128.47|126.47|125.5|123.5|128.53|126.53|125.08|123.08|515
1584083100000|2020-03-13 07:05:00|125.44|123.44|124.22|122.22|125.82|123.82|123.49|121.49|564
1584083400000|2020-03-13 07:10:00|124.21|122.21|125.81|123.81|125.97|123.97|124.21|122.21|499
1584083700000|2020-03-13 07:15:00|125.78|123.78|125.69|123.69|125.99|123.99|125|123|572
1584084000000|2020-03-13 07:20:00|125.65|123.65|124.76|122.76|125.79|123.79|124.56|122.56|433
1584084300000|2020-03-13 07:25:00|124.77|122.77|126.04|124.04|126.09|124.09|124.66|122.66|476
1584084600000|2020-03-13 07:30:00|126.05|124.05|122.84|120.84|126.05|124.05|122.05|120.05|602
1584084900000|2020-03-13 07:35:00|122.82|120.82|122.82|120.82|122.96|120.96|122.25|120.25|430
1584085200000|2020-03-13 07:40:00|122.8|120.8|123.85|121.85|124.26|122.26|122.76|120.76|389
1584085500000|2020-03-13 07:45:00|123.83|121.83|124.22|122.22|124.23|122.23|122.7|120.7|447
1584085800000|2020-03-13 07:50:00|124.23|122.23|127.89|125.89|128.76|126.76|124.22|122.22|616
1584086100000|2020-03-13 07:55:00|127.85|125.85|128.88|126.88|129.99|127.99|126.67|124.67|514
1584086400000|2020-03-13 08:00:00|128.89|126.89|132.91|130.91|132.91|130.91|128.89|126.89|489
1584086700000|2020-03-13 08:05:00|132.93|130.93|131.36|129.36|134.25|132.25|131.18|129.18|536
1584087000000|2020-03-13 08:10:00|131.35|129.35|127.68|125.68|131.36|129.36|127.41|125.41|398
1584087300000|2020-03-13 08:15:00|127.71|125.71|129.55|127.55|130.37|128.37|127.37|125.37|465
1584087600000|2020-03-13 08:20:00|129.58|127.58|130.37|128.37|130.87|128.87|129.12|127.12|334
1584087900000|2020-03-13 08:25:00|130.39|128.39|128.66|126.66|130.42|128.42|128.51|126.51|321
1584088200000|2020-03-13 08:30:00|128.67|126.67|126|124|128.84|126.84|125.17|123.17|492
1584088500000|2020-03-13 08:35:00|126.01|124.01|126.1|124.1|126.36|124.36|123.23|121.23|468
1584088800000|2020-03-13 08:40:00|126.09|124.09|126.25|124.25|126.69|124.69|125.61|123.61|489
1584089100000|2020-03-13 08:45:00|126.24|124.24|124.72|122.72|126.26|124.26|124.12|122.12|447
1584089400000|2020-03-13 08:50:00|124.73|122.73|126.43|124.43|128.11|126.11|124.73|122.73|451
1584089700000|2020-03-13 08:55:00|126.46|124.46|128.38|126.38|128.71|126.71|126.13|124.13|402
1584090000000|2020-03-13 09:00:00|128.39|126.39|128.96|126.96|129.67|127.67|128.18|126.18|384
1584090300000|2020-03-13 09:05:00|128.95|126.95|129.35|127.35|129.49|127.49|128.81|126.81|312
1584090600000|2020-03-13 09:10:00|129.34|127.34|129.92|127.92|129.94|127.94|128.12|126.12|376
1584090900000|2020-03-13 09:15:00|129.94|127.94|129.12|127.12|130.27|128.27|128.81|126.81|403
1584091200000|2020-03-13 09:20:00|129.13|127.13|129.04|127.04|129.15|127.15|128.38|126.38|443
1584091500000|2020-03-13 09:25:00|129.05|127.05|128.49|126.49|129.25|127.25|128.26|126.26|420
1584091800000|2020-03-13 09:30:00|128.44|126.44|130.67|128.67|130.71|128.71|128.3|126.3|394
1584092100000|2020-03-13 09:35:00|130.69|128.69|132.15|130.15|132.33|130.33|130.19|128.19|422
1584092400000|2020-03-13 09:40:00|132.19|130.19|133.44|131.44|133.79|131.79|131.96|129.96|461
1584092700000|2020-03-13 09:45:00|133.51|131.51|134.78|132.78|134.81|132.81|132.37|130.37|469
1584093000000|2020-03-13 09:50:00|134.79|132.79|136.61|134.61|136.65|134.65|134.52|132.52|410
1584093300000|2020-03-13 09:55:00|136.59|134.59|134.85|132.85|137.22|135.22|134.84|132.84|419
1584093600000|2020-03-13 10:00:00|134.84|132.84|135.22|133.22|135.25|133.25|134.22|132.22|380
1584093900000|2020-03-13 10:05:00|135.2|133.2|132.92|130.92|135.2|133.2|132.91|130.91|434
1584094200000|2020-03-13 10:10:00|132.89|130.89|132.59|130.59|133.48|131.48|131.85|129.85|527
1584094500000|2020-03-13 10:15:00|132.58|130.58|133.44|131.44|133.44|131.44|131.15|129.15|458
1584094800000|2020-03-13 10:20:00|133.43|131.43|134.89|132.89|134.99|132.99|133.39|131.39|466
1584095100000|2020-03-13 10:25:00|134.94|132.94|134.17|132.17|135.04|133.04|133.56|131.56|428
1584095400000|2020-03-13 10:30:00|134.18|132.18|135.81|133.81|136.14|134.14|134.15|132.15|459
1584095700000|2020-03-13 10:35:00|135.8|133.8|133.51|131.51|135.84|133.84|133.48|131.48|464
1584096000000|2020-03-13 10:40:00|133.49|131.49|131.76|129.76|133.81|131.81|131.72|129.72|468
1584096300000|2020-03-13 10:45:00|131.77|129.77|133.29|131.29|133.59|131.59|131.72|129.72|347
1584096600000|2020-03-13 10:50:00|133.27|131.27|132.96|130.96|133.47|131.47|132.9|130.9|381
1584096900000|2020-03-13 10:55:00|132.97|130.97|133.64|131.64|134.45|132.45|132.8|130.8|470
1584097200000|2020-03-13 11:00:00|133.6|131.6|129.6|127.6|133.64|131.64|129.6|127.6|528
1584097500000|2020-03-13 11:05:00|129.61|127.61|128.06|126.06|130.3|128.3|127.15|125.15|532
1584097800000|2020-03-13 11:10:00|127.98|125.98|129.65|127.65|130.31|128.31|127.94|125.94|528
1584098100000|2020-03-13 11:15:00|129.64|127.64|130.42|128.42|130.63|128.63|129.57|127.57|445
1584098400000|2020-03-13 11:20:00|130.43|128.43|130.29|128.29|130.55|128.55|129.81|127.81|456
1584098700000|2020-03-13 11:25:00|130.27|128.27|131.35|129.35|131.84|129.84|130.15|128.15|472
1584099000000|2020-03-13 11:30:00|131.36|129.36|133.26|131.26|133.26|131.26|131.36|129.36|526
1584099300000|2020-03-13 11:35:00|133.28|131.28|132.78|130.78|134.04|132.04|132.62|130.62|481
1584099600000|2020-03-13 11:40:00|132.77|130.77|132.22|130.22|133.45|131.45|132.14|130.14|395
1584099900000|2020-03-13 11:45:00|132.23|130.23|132.48|130.48|132.94|130.94|132.19|130.19|313
1584100200000|2020-03-13 11:50:00|132.47|130.47|131.28|129.28|132.49|130.49|131.27|129.27|401
1584100500000|2020-03-13 11:55:00|131.23|129.23|129.79|127.79|131.32|129.32|129.48|127.48|453
1584100800000|2020-03-13 12:00:00|129.8|127.8|128.7|126.7|129.97|127.97|128.69|126.69|384
1584101100000|2020-03-13 12:05:00|128.71|126.71|129.17|127.17|129.25|127.25|127.54|125.54|429
1584101400000|2020-03-13 12:10:00|129.16|127.16|131.77|129.77|132|130|129.16|127.16|503
1584101700000|2020-03-13 12:15:00|131.73|129.73|131.22|129.22|132.49|130.49|131.07|129.07|400
1584102000000|2020-03-13 12:20:00|131.23|129.23|132.29|130.29|132.37|130.37|130.66|128.66|440
1584102300000|2020-03-13 12:25:00|132.31|130.31|133.2|131.2|133.2|131.2|132.04|130.04|503
1584102600000|2020-03-13 12:30:00|133.21|131.21|132.34|130.34|133.4|131.4|132.23|130.23|485
1584102900000|2020-03-13 12:35:00|132.36|130.36|134.5|132.5|134.5|132.5|132.34|130.34|444
1584103200000|2020-03-13 12:40:00|134.51|132.51|133.47|131.47|135.46|133.46|133.35|131.35|514
1584103500000|2020-03-13 12:45:00|133.4|131.4|132.75|130.75|133.78|131.78|132.51|130.51|405
1584103800000|2020-03-13 12:50:00|132.76|130.76|130.77|128.77|132.95|130.95|130.54|128.54|471
1584104100000|2020-03-13 12:55:00|130.74|128.74|132.47|130.47|132.49|130.49|130.56|128.56|482
1584104400000|2020-03-13 13:00:00|132.45|130.45|131.5|129.5|132.94|130.94|131.47|129.47|485
1584104700000|2020-03-13 13:05:00|131.51|129.51|131.04|129.04|131.93|129.93|130.56|128.56|439
1584105000000|2020-03-13 13:10:00|131.03|129.03|132.57|130.57|133.07|131.07|131.03|129.03|494
1584105300000|2020-03-13 13:15:00|132.56|130.56|134.33|132.33|134.33|132.33|132.53|130.53|524
1584105600000|2020-03-13 13:20:00|134.37|132.37|134.01|132.01|134.78|132.78|133.9|131.9|513
1584105900000|2020-03-13 13:25:00|134.02|132.02|137.13|135.13|137.19|135.19|133.99|131.99|465
1584106200000|2020-03-13 13:30:00|137.12|135.12|141.52|139.52|141.53|139.53|135.7|133.7|605
1584106500000|2020-03-13 13:35:00|141.55|139.55|139.5|137.5|141.57|139.57|138.4|136.4|599
1584106800000|2020-03-13 13:40:00|139.51|137.51|135.36|133.36|139.74|137.74|135.08|133.08|585
1584107100000|2020-03-13 13:45:00|135.37|133.37|137.57|135.57|138|136|135.37|133.37|496
1584107400000|2020-03-13 13:50:00|137.55|135.55|136.67|134.67|137.6|135.6|135.72|133.72|532
1584107700000|2020-03-13 13:55:00|136.57|134.57|134.68|132.68|136.65|134.65|134.08|132.08|476
1584108000000|2020-03-13 14:00:00|134.71|132.71|136.92|134.92|137.19|135.19|134.69|132.69|483
1584108300000|2020-03-13 14:05:00|136.93|134.93|136.03|134.03|136.93|134.93|135.26|133.26|492
1584108600000|2020-03-13 14:10:00|136.02|134.02|136.62|134.62|136.94|134.94|135.47|133.47|460
1584108900000|2020-03-13 14:15:00|136.66|134.66|138.66|136.66|139.04|137.04|136.64|134.64|443
1584109200000|2020-03-13 14:20:00|138.7|136.7|138.13|136.13|138.77|136.77|137.35|135.35|513
1584109500000|2020-03-13 14:25:00|138.14|136.14|136.94|134.94|138.15|136.15|136.82|134.82|457
1584109800000|2020-03-13 14:30:00|136.85|134.85|136.51|134.51|136.94|134.94|135.56|133.56|417
1584110100000|2020-03-13 14:35:00|136.54|134.54|136.54|134.54|137.66|135.66|136.02|134.02|462
1584110400000|2020-03-13 14:40:00|136.55|134.55|135.92|133.92|136.73|134.73|135.64|133.64|474
1584110700000|2020-03-13 14:45:00|135.93|133.93|133.9|131.9|135.93|133.93|133.54|131.54|512
1584111000000|2020-03-13 14:50:00|133.91|131.91|131.79|129.79|134.71|132.71|131.16|129.16|515
1584111300000|2020-03-13 14:55:00|131.75|129.75|128.98|126.98|131.81|129.81|127.42|125.42|616
1584111600000|2020-03-13 15:00:00|129.02|127.02|125.07|123.07|129.64|127.64|124.72|122.72|602
1584111900000|2020-03-13 15:05:00|125.06|123.06|127.73|125.73|127.77|125.77|124.83|122.83|617
1584112200000|2020-03-13 15:10:00|127.72|125.72|126.46|124.46|127.85|125.85|125.98|123.98|623
1584112500000|2020-03-13 15:15:00|126.47|124.47|126.08|124.08|126.48|124.48|124.87|122.87|588
1584112800000|2020-03-13 15:20:00|126.04|124.04|126.36|124.36|127.14|125.14|125.92|123.92|588
1584113100000|2020-03-13 15:25:00|126.37|124.37|124.28|122.28|126.67|124.67|123.75|121.75|600
1584113400000|2020-03-13 15:30:00|124.33|122.33|119.59|117.59|124.34|122.34|118.41|116.41|639
1584113700000|2020-03-13 15:35:00|119.6|117.6|120.46|118.46|121.84|119.84|119.6|117.6|612
1584114000000|2020-03-13 15:40:00|120.5|118.5|117.83|115.83|121|119|117.47|115.47|662
1584114300000|2020-03-13 15:45:00|117.8|115.8|120.05|118.05|120.68|118.68|117.4|115.4|629
1584114600000|2020-03-13 15:50:00|120.09|118.09|126.63|124.63|126.64|124.64|119.86|117.86|640
1584114900000|2020-03-13 15:55:00|126.81|124.81|125.83|123.83|129.15|127.15|124.56|122.56|601
1584115200000|2020-03-13 16:00:00|125.84|123.84|123.37|121.37|126.74|124.74|121.61|119.61|645
1584115500000|2020-03-13 16:05:00|123.35|121.35|124.4|122.4|124.65|122.65|122.31|120.31|628
1584115800000|2020-03-13 16:10:00|124.39|122.39|124.39|122.39|125.68|123.68|123.6|121.6|589
1584116100000|2020-03-13 16:15:00|124.44|122.44|126.88|124.88|126.88|124.88|124.13|122.13|593
1584116400000|2020-03-13 16:20:00|126.89|124.89|125.7|123.7|127.03|125.03|124.91|122.91|597
1584116700000|2020-03-13 16:25:00|125.69|123.69|125.85|123.85|126.46|124.46|124.85|122.85|572
1584117000000|2020-03-13 16:30:00|125.82|123.82|128.76|126.76|129.39|127.39|125.74|123.74|583
1584117300000|2020-03-13 16:35:00|128.71|126.71|128.22|126.22|129.09|127.09|128.2|126.2|585
1584117600000|2020-03-13 16:40:00|128.24|126.24|130.05|128.05|130.3|128.3|128.24|126.24|530
1584117900000|2020-03-13 16:45:00|130.01|128.01|126.33|124.33|130.14|128.14|126.22|124.22|559
1584118200000|2020-03-13 16:50:00|126.34|124.34|125.08|123.08|127.17|125.17|123.53|121.53|570
1584118500000|2020-03-13 16:55:00|125.04|123.04|125.03|123.03|125.79|123.79|123.9|121.9|601
1584118800000|2020-03-13 17:00:00|125.04|123.04|124.13|122.13|125.11|123.11|122.84|120.84|542
1584119100000|2020-03-13 17:05:00|124.12|122.12|126.19|124.19|126.52|124.52|124.04|122.04|549
1584119400000|2020-03-13 17:10:00|126.14|124.14|124.88|122.88|126.28|124.28|124.38|122.38|530
1584119700000|2020-03-13 17:15:00|124.83|122.83|124.22|122.22|125.07|123.07|123.88|121.88|545
1584120000000|2020-03-13 17:20:00|124.21|122.21|125.79|123.79|126.27|124.27|124.21|122.21|550
1584120300000|2020-03-13 17:25:00|125.78|123.78|126.26|124.26|126.81|124.81|125.35|123.35|522
1584120600000|2020-03-13 17:30:00|126.27|124.27|127.66|125.66|128.33|126.33|126.27|124.27|504
1584120900000|2020-03-13 17:35:00|127.65|125.65|125.85|123.85|127.65|125.65|125.63|123.63|439
1584121200000|2020-03-13 17:40:00|125.82|123.82|125.78|123.78|127.14|125.14|125.78|123.78|567
1584121500000|2020-03-13 17:45:00|125.75|123.75|125.4|123.4|125.76|123.76|124.33|122.33|492
1584121800000|2020-03-13 17:50:00|125.41|123.41|125.6|123.6|125.88|123.88|124.91|122.91|402
1584122100000|2020-03-13 17:55:00|125.57|123.57|125.42|123.42|125.78|123.78|124.93|122.93|457
1584122400000|2020-03-13 18:00:00|125.43|123.43|124.97|122.97|125.67|123.67|124.81|122.81|467
1584122700000|2020-03-13 18:05:00|124.98|122.98|122.04|120.04|125.01|123.01|121.8|119.8|583
1584123000000|2020-03-13 18:10:00|122.03|120.03|123.35|121.35|124.12|122.12|121.99|119.99|547
1584123300000|2020-03-13 18:15:00|123.38|121.38|121.72|119.72|123.41|121.41|121.41|119.41|541
1584123600000|2020-03-13 18:20:00|121.71|119.71|121.83|119.83|122.68|120.68|121.4|119.4|549
1584123900000|2020-03-13 18:25:00|121.81|119.81|122.26|120.26|122.39|120.39|121.53|119.53|534
1584124200000|2020-03-13 18:30:00|122.25|120.25|122.05|120.05|122.73|120.73|121.42|119.42|503
1584124500000|2020-03-13 18:35:00|122.04|120.04|120.95|118.95|122.45|120.45|120.95|118.95|405
1584124800000|2020-03-13 18:40:00|120.94|118.94|118.8|116.8|120.95|118.95|118.57|116.57|581
1584125100000|2020-03-13 18:45:00|118.79|116.79|117.25|115.25|118.85|116.85|116.82|114.82|562
1584125400000|2020-03-13 18:50:00|117.22|115.22|121.78|119.78|122.25|120.25|117.12|115.12|646
1584125700000|2020-03-13 18:55:00|121.77|119.77|120.65|118.65|122.02|120.02|119.77|117.77|649
1584126000000|2020-03-13 19:00:00|120.64|118.64|122.79|120.79|123.21|121.21|120.54|118.54|627
1584126300000|2020-03-13 19:05:00|122.77|120.77|122.97|120.97|123.77|121.77|122.13|120.13|581
1584126600000|2020-03-13 19:10:00|122.99|120.99|122.48|120.48|123.06|121.06|121.84|119.84|530
1584126900000|2020-03-13 19:15:00|122.47|120.47|124.04|122.04|124.79|122.79|122.42|120.42|573
1584127200000|2020-03-13 19:20:00|124.02|122.02|123.7|121.7|124.04|122.04|122.76|120.76|532
1584127500000|2020-03-13 19:25:00|123.67|121.67|123.68|121.68|124.37|122.37|122.8|120.8|498
1584127800000|2020-03-13 19:30:00|123.67|121.67|119.82|117.82|123.79|121.79|118.54|116.54|588
1584128100000|2020-03-13 19:35:00|119.83|117.83|120.98|118.98|122.55|120.55|119.06|117.06|634
1584128400000|2020-03-13 19:40:00|120.97|118.97|125.52|123.52|126.12|124.12|120.63|118.63|637
1584128700000|2020-03-13 19:45:00|125.4|123.4|129.84|127.84|130.37|128.37|125.28|123.28|668
1584129000000|2020-03-13 19:50:00|129.73|127.73|128.34|126.34|132.62|130.62|128.33|126.33|649
1584129300000|2020-03-13 19:55:00|128.33|126.33|130.64|128.64|130.71|128.71|127.37|125.37|619
1584129600000|2020-03-13 20:00:00|130.63|128.63|130.19|128.19|130.73|128.73|127.76|125.76|628
1584129900000|2020-03-13 20:05:00|130.28|128.28|131.59|129.59|132.24|130.24|130.25|128.25|593
1584130200000|2020-03-13 20:10:00|131.58|129.58|130.26|128.26|131.85|129.85|130.21|128.21|567
1584130500000|2020-03-13 20:15:00|130.29|128.29|129.76|127.76|130.45|128.45|128.38|126.38|575
1584130800000|2020-03-13 20:20:00|129.75|127.75|130.81|128.81|130.88|128.88|129.36|127.36|614
1584131100000|2020-03-13 20:25:00|130.8|128.8|130.7|128.7|131.38|129.38|130.22|128.22|572
1584131400000|2020-03-13 20:30:00|130.69|128.69|130.96|128.96|131.47|129.47|130.03|128.03|483
1584131700000|2020-03-13 20:35:00|130.94|128.94|132.09|130.09|132.2|130.2|130.93|128.93|538
1584132000000|2020-03-13 20:40:00|132.08|130.08|131.4|129.4|132.1|130.1|130.87|128.87|473
1584132300000|2020-03-13 20:45:00|131.45|129.45|131.65|129.65|132|130|131.17|129.17|405
1584132600000|2020-03-13 20:50:00|131.63|129.63|130.33|128.33|131.64|129.64|130.22|128.22|539
1584132900000|2020-03-13 20:55:00|130.32|128.32|130.05|128.05|130.44|128.44|129.75|127.75|413
1584174300000|2020-03-14 08:25:00|129.39|127.39|129.39|127.39|129.39|127.39|129.39|127.39|1
1584174600000|2020-03-14 08:30:00|127.85|125.85|128.54|126.54|128.57|126.57|127.39|125.39|253
1584174900000|2020-03-14 08:35:00|128.56|126.56|128.91|126.91|129.25|127.25|128.52|126.52|411
1584175200000|2020-03-14 08:40:00|128.92|126.92|128.48|126.48|128.92|126.92|127.98|125.98|362
1584175500000|2020-03-14 08:45:00|128.47|126.47|129.67|127.67|130.06|128.06|128.45|126.45|404
1584175800000|2020-03-14 08:50:00|129.66|127.66|130.57|128.57|130.72|128.72|129.64|127.64|355
1584176100000|2020-03-14 08:55:00|130.55|128.55|129.86|127.86|130.58|128.58|129.69|127.69|430
1584176400000|2020-03-14 09:00:00|129.87|127.87|129.38|127.38|129.88|127.88|129.05|127.05|329
1584176700000|2020-03-14 09:05:00|129.36|127.36|129.43|127.43|129.85|127.85|129.24|127.24|299
1584177000000|2020-03-14 09:10:00|129.44|127.44|130.06|128.06|130.16|128.16|129.38|127.38|371
1584177300000|2020-03-14 09:15:00|130.05|128.05|129.18|127.18|130.1|128.1|129.15|127.15|228
1584177600000|2020-03-14 09:20:00|129.19|127.19|128.92|126.92|129.2|127.2|128.61|126.61|240
1584177900000|2020-03-14 09:25:00|128.9|126.9|128.35|126.35|129.21|127.21|128.34|126.34|261
1584178200000|2020-03-14 09:30:00|128.37|126.37|128.64|126.64|129.3|127.3|128.32|126.32|438
1584178500000|2020-03-14 09:35:00|128.65|126.65|128.63|126.63|128.7|126.7|128.43|126.43|217
1584178800000|2020-03-14 09:40:00|128.64|126.64|128.46|126.46|129.01|127.01|128.38|126.38|268
1584179100000|2020-03-14 09:45:00|128.45|126.45|127.69|125.69|128.46|126.46|127.37|125.37|379
1584179400000|2020-03-14 09:50:00|127.68|125.68|127.26|125.26|127.77|125.77|126.82|124.82|437
1584179700000|2020-03-14 09:55:00|127.27|125.27|127.33|125.33|127.79|125.79|127.16|125.16|401
1584180000000|2020-03-14 10:00:00|127.31|125.31|128.03|126.03|128.47|126.47|127.26|125.26|240
1584180300000|2020-03-14 10:05:00|127.93|125.93|127.76|125.76|128|126|127.16|125.16|394
1584180600000|2020-03-14 10:10:00|127.75|125.75|127.97|125.97|127.99|125.99|127.42|125.42|347
1584180900000|2020-03-14 10:15:00|128.02|126.02|127.41|125.41|128.17|126.17|127.4|125.4|322
1584181200000|2020-03-14 10:20:00|127.42|125.42|127.34|125.34|127.6|125.6|126.9|124.9|306
1584181500000|2020-03-14 10:25:00|127.35|125.35|129.77|127.77|129.77|127.77|127.25|125.25|515
1584181800000|2020-03-14 10:30:00|129.76|127.76|130.2|128.2|130.98|128.98|129.67|127.67|540
1584182100000|2020-03-14 10:35:00|130.21|128.21|130.12|128.12|130.87|128.87|130.11|128.11|451
1584182400000|2020-03-14 10:40:00|130.11|128.11|129.53|127.53|130.21|128.21|129.21|127.21|441
1584182700000|2020-03-14 10:45:00|129.52|127.52|129.83|127.83|130.3|128.3|129.43|127.43|379
1584183000000|2020-03-14 10:50:00|129.79|127.79|129.78|127.78|130.07|128.07|129.32|127.32|396
1584183300000|2020-03-14 10:55:00|129.74|127.74|130.6|128.6|130.95|128.95|129.72|127.72|374
1584183600000|2020-03-14 11:00:00|130.61|128.61|130.89|128.89|130.95|128.95|130.29|128.29|350
1584183900000|2020-03-14 11:05:00|130.84|128.84|130.55|128.55|130.9|128.9|130.37|128.37|334
1584184200000|2020-03-14 11:10:00|130.57|128.57|129.95|127.95|130.58|128.58|129.78|127.78|366
1584184500000|2020-03-14 11:15:00|129.94|127.94|130.19|128.19|130.2|128.2|129.68|127.68|283
1584184800000|2020-03-14 11:20:00|130.18|128.18|130.78|128.78|130.82|128.82|129.98|127.98|383
1584185100000|2020-03-14 11:25:00|130.77|128.77|131.31|129.31|131.77|129.77|130.74|128.74|448
1584185400000|2020-03-14 11:30:00|131.3|129.3|131.53|129.53|131.72|129.72|131.28|129.28|358
1584185700000|2020-03-14 11:35:00|131.48|129.48|130.84|128.84|131.55|129.55|130.56|128.56|385
1584186000000|2020-03-14 11:40:00|130.8|128.8|130.87|128.87|130.95|128.95|130.65|128.65|257
1584186300000|2020-03-14 11:45:00|130.88|128.88|131.75|129.75|131.75|129.75|130.88|128.88|404
1584186600000|2020-03-14 11:50:00|131.74|129.74|131.03|129.03|131.74|129.74|130.79|128.79|402
1584186900000|2020-03-14 11:55:00|131.02|129.02|130.82|128.82|131.03|129.03|130.8|128.8|156
1584187200000|2020-03-14 12:00:00|130.77|128.77|129.56|127.56|130.77|128.77|129.01|127.01|512
1584187500000|2020-03-14 12:05:00|129.55|127.55|128.78|126.78|129.55|127.55|128.57|126.57|462
1584187800000|2020-03-14 12:10:00|128.77|126.77|128.8|126.8|129.16|127.16|128.42|126.42|361
1584188100000|2020-03-14 12:15:00|128.81|126.81|128.86|126.86|128.98|126.98|128.5|126.5|305
1584188400000|2020-03-14 12:20:00|128.85|126.85|129.06|127.06|129.08|127.08|127.97|125.97|412
1584188700000|2020-03-14 12:25:00|129.07|127.07|128.96|126.96|129.56|127.56|128.96|126.96|403
1584189000000|2020-03-14 12:30:00|128.95|126.95|129.53|127.53|129.73|127.73|128.84|126.84|331
1584189300000|2020-03-14 12:35:00|129.52|127.52|129.41|127.41|129.54|127.54|129.13|127.13|305
1584189600000|2020-03-14 12:40:00|129.4|127.4|129.54|127.54|129.79|127.79|129.18|127.18|228
1584189900000|2020-03-14 12:45:00|129.55|127.55|128.93|126.93|129.55|127.55|128.83|126.83|280
1584190200000|2020-03-14 12:50:00|128.94|126.94|129.32|127.32|129.45|127.45|128.7|126.7|246
1584190500000|2020-03-14 12:55:00|129.33|127.33|130.22|128.22|130.49|128.49|129.08|127.08|398
1584190800000|2020-03-14 13:00:00|130.2|128.2|130.03|128.03|130.41|128.41|129.92|127.92|339
1584191100000|2020-03-14 13:05:00|130.01|128.01|129.68|127.68|130.08|128.08|129.67|127.67|147
1584191400000|2020-03-14 13:10:00|129.67|127.67|129.6|127.6|129.89|127.89|129.59|127.59|193
1584191700000|2020-03-14 13:15:00|129.61|127.61|128.73|126.73|129.7|127.7|128.49|126.49|322
1584192000000|2020-03-14 13:20:00|128.72|126.72|128.89|126.89|129.06|127.06|128.63|126.63|329
1584192300000|2020-03-14 13:25:00|128.87|126.87|129.42|127.42|129.68|127.68|128.74|126.74|276
1584192600000|2020-03-14 13:30:00|129.43|127.43|129.06|127.06|129.53|127.53|129.01|127.01|288
1584192900000|2020-03-14 13:35:00|129.09|127.09|128.47|126.47|129.33|127.33|128.44|126.44|341
1584193200000|2020-03-14 13:40:00|128.49|126.49|128.93|126.93|129.09|127.09|128.48|126.48|299
1584193500000|2020-03-14 13:45:00|128.94|126.94|128.16|126.16|128.94|126.94|128.11|126.11|307
1584193800000|2020-03-14 13:50:00|128.15|126.15|127.55|125.55|128.52|126.52|127.55|125.55|376
1584194100000|2020-03-14 13:55:00|127.54|125.54|127.26|125.26|127.59|125.59|126.71|124.71|373
1584194400000|2020-03-14 14:00:00|127.27|125.27|127.91|125.91|127.92|125.92|127.06|125.06|390
1584194700000|2020-03-14 14:05:00|127.92|125.92|128.07|126.07|128.36|126.36|127.72|125.72|312
1584195000000|2020-03-14 14:10:00|128.13|126.13|128.04|126.04|128.41|126.41|127.81|125.81|242
1584195300000|2020-03-14 14:15:00|128.05|126.05|128.47|126.47|128.48|126.48|128.05|126.05|165
1584195600000|2020-03-14 14:20:00|128.48|126.48|128.25|126.25|128.48|126.48|128.01|126.01|246
1584195900000|2020-03-14 14:25:00|128.24|126.24|128.74|126.74|128.74|126.74|127.9|125.9|241
1584196200000|2020-03-14 14:30:00|128.77|126.77|128.72|126.72|129.32|127.32|128.72|126.72|274
1584196500000|2020-03-14 14:35:00|128.7|126.7|128.65|126.65|129.04|127.04|128.56|126.56|218
1584196800000|2020-03-14 14:40:00|128.66|126.66|128.35|126.35|128.66|126.66|128.14|126.14|208
1584197100000|2020-03-14 14:45:00|128.36|126.36|128.34|126.34|128.44|126.44|128.06|126.06|177
1584197400000|2020-03-14 14:50:00|128.31|126.31|127.89|125.89|128.34|126.34|127.89|125.89|143
1584197700000|2020-03-14 14:55:00|127.9|125.9|128.7|126.7|129.54|127.54|127.9|125.9|405
1584198000000|2020-03-14 15:00:00|128.68|126.68|129.04|127.04|129.54|127.54|128.67|126.67|361
1584198300000|2020-03-14 15:05:00|129.06|127.06|128.47|126.47|129.19|127.19|128.47|126.47|326
1584198600000|2020-03-14 15:10:00|128.48|126.48|129.11|127.11|129.18|127.18|128.43|126.43|356
1584198900000|2020-03-14 15:15:00|129.09|127.09|128.38|126.38|129.27|127.27|128.37|126.37|269
1584199200000|2020-03-14 15:20:00|128.37|126.37|128.12|126.12|128.45|126.45|128.03|126.03|190
1584199500000|2020-03-14 15:25:00|128.11|126.11|127.49|125.49|128.52|126.52|127.22|125.22|264
1584199800000|2020-03-14 15:30:00|127.5|125.5|128.09|126.09|128.21|126.21|127.33|125.33|369
1584200100000|2020-03-14 15:35:00|128.1|126.1|127.86|125.86|128.11|126.11|127.73|125.73|201
1584200400000|2020-03-14 15:40:00|127.85|125.85|128.08|126.08|128.08|126.08|127.62|125.62|170
1584200700000|2020-03-14 15:45:00|128.09|126.09|128.53|126.53|128.89|126.89|128.08|126.08|363
1584201000000|2020-03-14 15:50:00|128.5|126.5|128.43|126.43|128.9|126.9|128.3|126.3|311
1584201300000|2020-03-14 15:55:00|128.41|126.41|127.86|125.86|128.42|126.42|127.82|125.82|238
1584201600000|2020-03-14 16:00:00|127.87|125.87|129.36|127.36|129.8|127.8|127.22|125.22|506
1584201900000|2020-03-14 16:05:00|129.39|127.39|129.48|127.48|129.73|127.73|128.93|126.93|452
1584202200000|2020-03-14 16:10:00|129.46|127.46|129.14|127.14|129.87|127.87|129.14|127.14|357
1584202500000|2020-03-14 16:15:00|129.15|127.15|130.86|128.86|131.04|129.04|129.15|127.15|411
1584202800000|2020-03-14 16:20:00|130.89|128.89|130.53|128.53|131.73|129.73|130.41|128.41|443
1584203100000|2020-03-14 16:25:00|130.52|128.52|130.21|128.21|130.58|128.58|129.91|127.91|355
1584203400000|2020-03-14 16:30:00|130.2|128.2|129.74|127.74|130.42|128.42|129.68|127.68|359
1584203700000|2020-03-14 16:35:00|129.73|127.73|129.58|127.58|129.77|127.77|129.19|127.19|286
1584204000000|2020-03-14 16:40:00|129.6|127.6|128.9|126.9|129.95|127.95|128.82|126.82|302
1584204300000|2020-03-14 16:45:00|128.91|126.91|129.04|127.04|129.32|127.32|128.52|126.52|379
1584204600000|2020-03-14 16:50:00|129.03|127.03|129.33|127.33|129.51|127.51|128.94|126.94|354
1584204900000|2020-03-14 16:55:00|129.31|127.31|129.47|127.47|129.76|127.76|128.93|126.93|290
1584205200000|2020-03-14 17:00:00|129.46|127.46|128.63|126.63|129.46|127.46|128.45|126.45|349
1584205500000|2020-03-14 17:05:00|128.62|126.62|128.83|126.83|128.93|126.93|128.57|126.57|234
1584205800000|2020-03-14 17:10:00|128.84|126.84|129.03|127.03|129.19|127.19|128.11|126.11|344
1584206100000|2020-03-14 17:15:00|129.02|127.02|128.99|126.99|129.02|127.02|128.63|126.63|220
1584206400000|2020-03-14 17:20:00|129.01|127.01|129|127|129.05|127.05|128.37|126.37|297
1584206700000|2020-03-14 17:25:00|128.99|126.99|129.18|127.18|129.29|127.29|128.99|126.99|224
1584207000000|2020-03-14 17:30:00|129.19|127.19|129.72|127.72|129.72|127.72|129.13|127.13|156
1584207300000|2020-03-14 17:35:00|129.73|127.73|129.28|127.28|129.82|127.82|129.23|127.23|333
1584207600000|2020-03-14 17:40:00|129.29|127.29|129.08|127.08|129.29|127.29|128.83|126.83|326
1584207900000|2020-03-14 17:45:00|129.07|127.07|128.97|126.97|129.09|127.09|128.97|126.97|143
1584208200000|2020-03-14 17:50:00|128.98|126.98|129.42|127.42|129.44|127.44|128.72|126.72|156
1584208500000|2020-03-14 17:55:00|129.43|127.43|129.4|127.4|129.62|127.62|129.24|127.24|271
1584208800000|2020-03-14 18:00:00|129.39|127.39|129.84|127.84|129.97|127.97|129.16|127.16|223
1584209100000|2020-03-14 18:05:00|129.83|127.83|129.2|127.2|130.34|128.34|129.15|127.15|416
1584209400000|2020-03-14 18:10:00|129.22|127.22|129.63|127.63|129.79|127.79|129.1|127.1|330
1584209700000|2020-03-14 18:15:00|129.62|127.62|129.96|127.96|130.1|128.1|129.58|127.58|310
1584210000000|2020-03-14 18:20:00|129.95|127.95|129.49|127.49|130.04|128.04|129.38|127.38|250
1584210300000|2020-03-14 18:25:00|129.51|127.51|130.82|128.82|131.06|129.06|129.48|127.48|357
1584210600000|2020-03-14 18:30:00|130.76|128.76|129.93|127.93|130.85|128.85|129.89|127.89|432
1584210900000|2020-03-14 18:35:00|129.94|127.94|130.58|128.58|130.91|128.91|129.86|127.86|378
1584211200000|2020-03-14 18:40:00|130.57|128.57|131.17|129.17|131.22|129.22|130.55|128.55|315
1584211500000|2020-03-14 18:45:00|131.16|129.16|130.47|128.47|131.16|129.16|130.47|128.47|244
1584211800000|2020-03-14 18:50:00|130.46|128.46|130.58|128.58|130.63|128.63|130.11|128.11|193
1584212100000|2020-03-14 18:55:00|130.59|128.59|130.01|128.01|130.59|128.59|130.01|128.01|200
1584212400000|2020-03-14 19:00:00|129.99|127.99|130.53|128.53|130.58|128.58|129.87|127.87|167
1584212700000|2020-03-14 19:05:00|130.54|128.54|130.48|128.48|130.72|128.72|130.3|128.3|212
1584213000000|2020-03-14 19:10:00|130.49|128.49|129.67|127.67|130.53|128.53|129.65|127.65|264
1584213300000|2020-03-14 19:15:00|129.68|127.68|129.95|127.95|130.01|128.01|129.59|127.59|137
1584213600000|2020-03-14 19:20:00|129.96|127.96|129.68|127.68|130.17|128.17|129.68|127.68|219
1584213900000|2020-03-14 19:25:00|129.69|127.69|130.02|128.02|130.13|128.13|129.65|127.65|184
1584214200000|2020-03-14 19:30:00|130.01|128.01|129.54|127.54|130.01|128.01|129.5|127.5|176
1584214500000|2020-03-14 19:35:00|129.55|127.55|129.73|127.73|129.75|127.75|129.12|127.12|321
1584214800000|2020-03-14 19:40:00|129.71|127.71|129.75|127.75|129.9|127.9|129.65|127.65|214
1584215100000|2020-03-14 19:45:00|129.76|127.76|129.68|127.68|129.91|127.91|129.61|127.61|172
1584215400000|2020-03-14 19:50:00|129.69|127.69|129.42|127.42|129.69|127.69|129.41|127.41|128
1584215700000|2020-03-14 19:55:00|129.43|127.43|128.6|126.6|129.71|127.71|128.47|126.47|352
1584216000000|2020-03-14 20:00:00|128.56|126.56|128.25|126.25|128.56|126.56|127.81|125.81|446
1584216300000|2020-03-14 20:05:00|128.26|126.26|128.94|126.94|129.33|127.33|128.2|126.2|403
1584216600000|2020-03-14 20:10:00|128.91|126.91|128.68|126.68|128.98|126.98|128.66|126.66|225
1584216900000|2020-03-14 20:15:00|128.67|126.67|128.4|126.4|128.68|126.68|128.36|126.36|114
1584217200000|2020-03-14 20:20:00|128.39|126.39|128.45|126.45|128.78|126.78|128.35|126.35|232
1584217500000|2020-03-14 20:25:00|128.46|126.46|127.98|125.98|128.84|126.84|127.98|125.98|210
1584217800000|2020-03-14 20:30:00|127.97|125.97|127.95|125.95|128.35|126.35|127.89|125.89|284
1584218100000|2020-03-14 20:35:00|127.94|125.94|128.03|126.03|128.03|126.03|127.3|125.3|331
1584218400000|2020-03-14 20:40:00|128.02|126.02|127.83|125.83|128.12|126.12|127.24|125.24|404
1584218700000|2020-03-14 20:45:00|127.84|125.84|128.66|126.66|128.75|126.75|127.83|125.83|460
1584219000000|2020-03-14 20:50:00|128.63|126.63|128.65|126.65|128.92|126.92|128.19|126.19|325
1584219300000|2020-03-14 20:55:00|128.64|126.64|128.29|126.29|128.86|126.86|128.28|126.28|342
1584219600000|2020-03-14 21:00:00|128.28|126.28|127.59|125.59|128.35|126.35|127.58|125.58|330
1584219900000|2020-03-14 21:05:00|127.58|125.58|127.33|125.33|127.64|125.64|127.16|125.16|332
1584220200000|2020-03-14 21:10:00|127.29|125.29|127.78|125.78|127.79|125.79|127.29|125.29|177
1584220500000|2020-03-14 21:15:00|127.79|125.79|127.71|125.71|127.79|125.79|127.59|125.59|140
1584220800000|2020-03-14 21:20:00|127.7|125.7|127.94|125.94|127.96|125.96|127.7|125.7|157
1584221100000|2020-03-14 21:25:00|127.95|125.95|128.35|126.35|128.38|126.38|127.94|125.94|196
1584221400000|2020-03-14 21:30:00|128.34|126.34|128.21|126.21|128.37|126.37|128.15|126.15|167
1584221700000|2020-03-14 21:35:00|128.22|126.22|128.09|126.09|128.23|126.23|128.08|126.08|100
1584222000000|2020-03-14 21:40:00|128.06|126.06|127.78|125.78|128.06|126.06|127.77|125.77|126
1584222300000|2020-03-14 21:45:00|127.76|125.76|128.54|126.54|128.54|126.54|127.26|125.26|271
1584222600000|2020-03-14 21:50:00|128.53|126.53|127.6|125.6|128.62|126.62|127.6|125.6|423
1584222900000|2020-03-14 21:55:00|127.61|125.61|127.5|125.5|127.71|125.71|127.32|125.32|314
1584223200000|2020-03-14 22:00:00|127.48|125.48|127.6|125.6|128.06|126.06|127.33|125.33|431
1584223500000|2020-03-14 22:05:00|127.59|125.59|126.63|124.63|127.64|125.64|126.54|124.54|386
1584223800000|2020-03-14 22:10:00|126.64|124.64|126.82|124.82|127.13|125.13|126.49|124.49|357
1584224100000|2020-03-14 22:15:00|126.83|124.83|125.97|123.97|126.86|124.86|125.95|123.95|340
1584224400000|2020-03-14 22:20:00|125.98|123.98|124.56|122.56|126.02|124.02|124.48|122.48|398
1584224700000|2020-03-14 22:25:00|124.58|122.58|124.24|122.24|125.03|123.03|124.2|122.2|356
1584225000000|2020-03-14 22:30:00|124.25|122.25|124.71|122.71|125.1|123.1|124.11|122.11|362
1584225300000|2020-03-14 22:35:00|124.72|122.72|124.25|122.25|124.73|122.73|124.22|122.22|238
1584225600000|2020-03-14 22:40:00|124.24|122.24|124.59|122.59|124.92|122.92|124.23|122.23|203
1584225900000|2020-03-14 22:45:00|124.57|122.57|125.03|123.03|125.29|123.29|124.43|122.43|256
1584226200000|2020-03-14 22:50:00|125.04|123.04|126.64|124.64|126.66|124.66|125.03|123.03|442
1584226500000|2020-03-14 22:55:00|126.63|124.63|125.52|123.52|126.63|124.63|125.52|123.52|393
1584226800000|2020-03-14 23:00:00|125.53|123.53|124.62|122.62|125.61|123.61|124.61|122.61|325
1584227100000|2020-03-14 23:05:00|124.61|122.61|123.58|121.58|124.61|122.61|123.34|121.34|410
1584227400000|2020-03-14 23:10:00|123.59|121.59|124.06|122.06|124.13|122.13|122.41|120.41|505
1584227700000|2020-03-14 23:15:00|124.05|122.05|122.44|120.44|124.05|122.05|122.43|120.43|425
1584228000000|2020-03-14 23:20:00|122.43|120.43|122.31|120.31|122.69|120.69|121.86|119.86|403
1584228300000|2020-03-14 23:25:00|122.34|120.34|122.52|120.52|122.88|120.88|121.92|119.92|439
1584228600000|2020-03-14 23:30:00|122.51|120.51|122.97|120.97|123.52|121.52|121.94|119.94|445
1584228900000|2020-03-14 23:35:00|122.96|120.96|123.64|121.64|124|122|122.88|120.88|497
1584229200000|2020-03-14 23:40:00|123.65|121.65|123.48|121.48|123.96|121.96|123.47|121.47|353
1584229500000|2020-03-14 23:45:00|123.47|121.47|122.98|120.98|123.47|121.47|122.91|120.91|260
1584229800000|2020-03-14 23:50:00|122.99|120.99|123.72|121.72|124.13|122.13|122.75|120.75|412
1584230100000|2020-03-14 23:55:00|123.74|121.74|123.22|121.22|123.74|121.74|122.8|120.8|359
1584230400000|2020-03-15 00:00:00|123.18|121.18|122.35|120.35|123.6|121.6|122.01|120.01|477
1584230700000|2020-03-15 00:05:00|122.36|120.36|122.86|120.86|123.14|121.14|122.32|120.32|406
1584231000000|2020-03-15 00:10:00|122.85|120.85|122.24|120.24|122.87|120.87|122.12|120.12|384
1584231300000|2020-03-15 00:15:00|122.25|120.25|122.18|120.18|122.76|120.76|122.12|120.12|379
1584231600000|2020-03-15 00:20:00|122.17|120.17|122.18|120.18|122.49|120.49|121.97|119.97|328
1584231900000|2020-03-15 00:25:00|122.19|120.19|122.99|120.99|123.09|121.09|122.12|120.12|412
1584232200000|2020-03-15 00:30:00|122.98|120.98|123.94|121.94|124.33|122.33|122.88|120.88|471
1584232500000|2020-03-15 00:35:00|123.93|121.93|123.59|121.59|124.44|122.44|123.48|121.48|429
1584232800000|2020-03-15 00:40:00|123.6|121.6|124|122|124.01|122.01|123.59|121.59|212
1584233100000|2020-03-15 00:45:00|124.01|122.01|124.2|122.2|124.23|122.23|123.63|121.63|320
1584233400000|2020-03-15 00:50:00|124.21|122.21|123.71|121.71|124.31|122.31|123.52|121.52|231
1584233700000|2020-03-15 00:55:00|123.7|121.7|123.59|121.59|124.06|122.06|123.45|121.45|260
1584234000000|2020-03-15 01:00:00|123.6|121.6|123.78|121.78|123.92|121.92|123.26|121.26|334
1584234300000|2020-03-15 01:05:00|123.77|121.77|123.86|121.86|123.92|121.92|123.64|121.64|268
1584234600000|2020-03-15 01:10:00|123.85|121.85|122.78|120.78|123.87|121.87|122.75|120.75|249
1584234900000|2020-03-15 01:15:00|122.77|120.77|123.07|121.07|123.3|121.3|122.51|120.51|311
1584235200000|2020-03-15 01:20:00|123.08|121.08|122.62|120.62|123.15|121.15|122.29|120.29|378
1584235500000|2020-03-15 01:25:00|122.61|120.61|122.8|120.8|122.91|120.91|122.55|120.55|270
1584235800000|2020-03-15 01:30:00|122.79|120.79|122.42|120.42|123.09|121.09|122.17|120.17|265
1584236100000|2020-03-15 01:35:00|122.41|120.41|122.39|120.39|122.48|120.48|122.22|120.22|277
1584236400000|2020-03-15 01:40:00|122.38|120.38|122.03|120.03|122.42|120.42|121.76|119.76|202
1584236700000|2020-03-15 01:45:00|122.02|120.02|122.29|120.29|122.56|120.56|122|120|235
1584237000000|2020-03-15 01:50:00|122.3|120.3|121.91|119.91|122.48|120.48|121.82|119.82|253
1584237300000|2020-03-15 01:55:00|121.9|119.9|121.82|119.82|121.9|119.9|121.7|119.7|185
1584237600000|2020-03-15 02:00:00|121.83|119.83|121.64|119.64|122.01|120.01|121.57|119.57|184
1584237900000|2020-03-15 02:05:00|121.63|119.63|122.33|120.33|122.57|120.57|121.62|119.62|320
1584238200000|2020-03-15 02:10:00|122.32|120.32|122.53|120.53|122.55|120.55|122.23|120.23|221
1584238500000|2020-03-15 02:15:00|122.55|120.55|122.32|120.32|122.81|120.81|122.32|120.32|188
1584238800000|2020-03-15 02:20:00|122.34|120.34|122.32|120.32|122.5|120.5|122.24|120.24|225
1584239100000|2020-03-15 02:25:00|122.29|120.29|122.47|120.47|122.48|120.48|122.23|120.23|133
1584239400000|2020-03-15 02:30:00|122.46|120.46|122.86|120.86|122.86|120.86|122.35|120.35|165
1584239700000|2020-03-15 02:35:00|122.85|120.85|123.07|121.07|123.28|121.28|122.84|120.84|201
1584240000000|2020-03-15 02:40:00|123.08|121.08|122.67|120.67|123.13|121.13|122.67|120.67|131
1584240300000|2020-03-15 02:45:00|122.64|120.64|122.22|120.22|122.64|120.64|122.22|120.22|112
1584240600000|2020-03-15 02:50:00|122.21|120.21|121.94|119.94|122.21|120.21|121.9|119.9|148
1584240900000|2020-03-15 02:55:00|121.93|119.93|122.03|120.03|122.14|120.14|121.88|119.88|98
1584241200000|2020-03-15 03:00:00|122.04|120.04|122.29|120.29|122.42|120.42|121.99|119.99|143
1584241500000|2020-03-15 03:05:00|122.3|120.3|122.55|120.55|122.66|120.66|122.15|120.15|153
1584241800000|2020-03-15 03:10:00|122.56|120.56|122.58|120.58|122.7|120.7|122.47|120.47|87
1584242100000|2020-03-15 03:15:00|122.57|120.57|122.61|120.61|122.61|120.61|122.46|120.46|101
1584242400000|2020-03-15 03:20:00|122.6|120.6|122.32|120.32|122.6|120.6|122.31|120.31|110
1584242700000|2020-03-15 03:25:00|122.33|120.33|122.19|120.19|122.49|120.49|122.14|120.14|165
1584243000000|2020-03-15 03:30:00|122.2|120.2|121.69|119.69|122.22|120.22|121.69|119.69|200
1584243300000|2020-03-15 03:35:00|121.68|119.68|121.68|119.68|121.76|119.76|121.62|119.62|98
1584243600000|2020-03-15 03:40:00|121.69|119.69|121.58|119.58|121.71|119.71|121.56|119.56|61
1584243900000|2020-03-15 03:45:00|121.57|119.57|121.68|119.68|121.68|119.68|121.57|119.57|55
1584244200000|2020-03-15 03:50:00|121.69|119.69|122.19|120.19|122.27|120.27|121.68|119.68|131
1584244500000|2020-03-15 03:55:00|122.18|120.18|121.88|119.88|122.22|120.22|121.87|119.87|155
1584244800000|2020-03-15 04:00:00|121.89|119.89|122.61|120.61|122.75|120.75|121.89|119.89|288
1584245100000|2020-03-15 04:05:00|122.6|120.6|122.27|120.27|122.74|120.74|122.27|120.27|142
1584245400000|2020-03-15 04:10:00|122.28|120.28|122.28|120.28|122.28|120.28|122.08|120.08|119
1584245700000|2020-03-15 04:15:00|122.29|120.29|122.43|120.43|122.62|120.62|122.28|120.28|168
1584246000000|2020-03-15 04:20:00|122.42|120.42|122.35|120.35|122.44|120.44|122.21|120.21|101
1584246300000|2020-03-15 04:25:00|122.36|120.36|122.16|120.16|122.5|120.5|122.13|120.13|97
1584246600000|2020-03-15 04:30:00|122.18|120.18|122.64|120.64|122.64|120.64|122.12|120.12|166
1584246900000|2020-03-15 04:35:00|122.65|120.65|122.83|120.83|122.88|120.88|122.61|120.61|234
1584247200000|2020-03-15 04:40:00|122.79|120.79|123.11|121.11|123.17|121.17|122.78|120.78|122
1584247500000|2020-03-15 04:45:00|123.1|121.1|123.37|121.37|123.6|121.6|123.1|121.1|231
1584247800000|2020-03-15 04:50:00|123.38|121.38|123.06|121.06|123.41|121.41|122.89|120.89|149
1584248100000|2020-03-15 04:55:00|123.05|121.05|123.13|121.13|123.15|121.15|122.93|120.93|157
1584248400000|2020-03-15 05:00:00|123.15|121.15|123.04|121.04|123.19|121.19|123.03|121.03|101
1584248700000|2020-03-15 05:05:00|123.05|121.05|123.08|121.08|123.09|121.09|122.95|120.95|43
1584249000000|2020-03-15 05:10:00|123.09|121.09|123.05|121.05|123.12|121.12|123.04|121.04|32
1584249300000|2020-03-15 05:15:00|123.04|121.04|122.56|120.56|123.05|121.05|122.48|120.48|190
1584249600000|2020-03-15 05:20:00|122.55|120.55|122.64|120.64|122.64|120.64|122.54|120.54|102
1584249900000|2020-03-15 05:25:00|122.65|120.65|123.07|121.07|123.14|121.14|122.65|120.65|121
1584250200000|2020-03-15 05:30:00|123.06|121.06|123.2|121.2|123.22|121.22|123.06|121.06|62
1584250500000|2020-03-15 05:35:00|123.21|121.21|123.16|121.16|123.25|121.25|123.12|121.12|77
1584250800000|2020-03-15 05:40:00|123.14|121.14|123.24|121.24|123.27|121.27|123.1|121.1|67
1584251100000|2020-03-15 05:45:00|123.23|121.23|123.51|121.51|123.59|121.59|123.23|121.23|106
1584251400000|2020-03-15 05:50:00|123.5|121.5|123.45|121.45|123.53|121.53|123.39|121.39|79
1584251700000|2020-03-15 05:55:00|123.46|121.46|123.41|121.41|123.52|121.52|123.41|121.41|47
1584252000000|2020-03-15 06:00:00|123.42|121.42|123.51|121.51|123.52|121.52|123.28|121.28|49
1584252300000|2020-03-15 06:05:00|123.52|121.52|124.61|122.61|125|123|123.52|121.52|207
1584252600000|2020-03-15 06:10:00|124.6|122.6|124.53|122.53|124.61|122.61|124.33|122.33|125
1584252900000|2020-03-15 06:15:00|124.52|122.52|124.56|122.56|124.61|122.61|124.44|122.44|65
1584253200000|2020-03-15 06:20:00|124.58|122.58|124.47|122.47|124.58|122.58|124.41|122.41|49
1584253500000|2020-03-15 06:25:00|124.46|122.46|124.54|122.54|124.58|122.58|124.46|122.46|32
1584253800000|2020-03-15 06:30:00|124.53|122.53|124.2|122.2|124.61|122.61|124.17|122.17|89
1584254100000|2020-03-15 06:35:00|124.21|122.21|123.98|121.98|124.24|122.24|123.98|121.98|88
1584254400000|2020-03-15 06:40:00|123.97|121.97|124|122|124.09|122.09|123.9|121.9|87
1584254700000|2020-03-15 06:45:00|123.99|121.99|124.17|122.17|124.39|122.39|123.98|121.98|127
1584255000000|2020-03-15 06:50:00|124.16|122.16|124.32|122.32|124.35|122.35|124.04|122.04|139
1584255300000|2020-03-15 06:55:00|124.33|122.33|124.29|122.29|124.36|122.36|124.28|122.28|43
1584255600000|2020-03-15 07:00:00|124.3|122.3|124.4|122.4|124.84|122.84|124.27|122.27|168
1584255900000|2020-03-15 07:05:00|124.41|122.41|123.63|121.63|124.41|122.41|123.63|121.63|177
1584256200000|2020-03-15 07:10:00|123.62|121.62|123.82|121.82|123.86|121.86|123.41|121.41|237
1584256500000|2020-03-15 07:15:00|123.81|121.81|123.22|121.22|123.82|121.82|123.18|121.18|223
1584256800000|2020-03-15 07:20:00|123.25|121.25|123.81|121.81|123.81|121.81|123.23|121.23|134
1584257100000|2020-03-15 07:25:00|123.8|121.8|123.44|121.44|123.8|121.8|123.26|121.26|184
1584257400000|2020-03-15 07:30:00|123.43|121.43|123.42|121.42|123.5|121.5|123.29|121.29|202
1584257700000|2020-03-15 07:35:00|123.43|121.43|123.74|121.74|123.9|121.9|123.43|121.43|132
1584258000000|2020-03-15 07:40:00|123.73|121.73|123.99|121.99|124.01|122.01|123.71|121.71|88
1584258300000|2020-03-15 07:45:00|123.98|121.98|123.68|121.68|124.31|122.31|123.68|121.68|156
1584258600000|2020-03-15 07:50:00|123.65|121.65|124.07|122.07|124.19|122.19|123.65|121.65|181
1584258900000|2020-03-15 07:55:00|124.05|122.05|123.92|121.92|124.24|122.24|123.92|121.92|128
1584259200000|2020-03-15 08:00:00|123.91|121.91|123.63|121.63|123.93|121.93|123.57|121.57|99
1584259500000|2020-03-15 08:05:00|123.62|121.62|123.58|121.58|123.7|121.7|123.55|121.55|104
1584259800000|2020-03-15 08:10:00|123.59|121.59|123.53|121.53|123.75|121.75|123.52|121.52|109
1584260100000|2020-03-15 08:15:00|123.52|121.52|123.45|121.45|123.62|121.62|123.34|121.34|89
1584260400000|2020-03-15 08:20:00|123.46|121.46|123.13|121.13|123.47|121.47|123.06|121.06|124
1584260700000|2020-03-15 08:25:00|123.14|121.14|123.28|121.28|123.44|121.44|123.14|121.14|223
1584261000000|2020-03-15 08:30:00|123.27|121.27|123.39|121.39|123.51|121.51|123.26|121.26|115
1584261300000|2020-03-15 08:35:00|123.4|121.4|123.65|121.65|123.69|121.69|123.39|121.39|125
1584261600000|2020-03-15 08:40:00|123.63|121.63|123.26|121.26|123.63|121.63|123.25|121.25|102
1584261900000|2020-03-15 08:45:00|123.27|121.27|123.01|121.01|123.27|121.27|122.99|120.99|140
1584262200000|2020-03-15 08:50:00|123|121|122.83|120.83|123.01|121.01|122.82|120.82|71
1584262500000|2020-03-15 08:55:00|122.84|120.84|123.05|121.05|123.15|121.15|122.84|120.84|141
1584262800000|2020-03-15 09:00:00|123.04|121.04|123|121|123.05|121.05|122.88|120.88|134
1584263100000|2020-03-15 09:05:00|123.01|121.01|123.06|121.06|123.07|121.07|122.97|120.97|102
1584263400000|2020-03-15 09:10:00|123.07|121.07|122.66|120.66|123.07|121.07|122.66|120.66|121
1584263700000|2020-03-15 09:15:00|122.65|120.65|122.51|120.51|122.72|120.72|122.42|120.42|142
1584264000000|2020-03-15 09:20:00|122.52|120.52|122.59|120.59|122.61|120.61|122.42|120.42|162
1584264300000|2020-03-15 09:25:00|122.62|120.62|122.79|120.79|122.87|120.87|122.59|120.59|88
1584264600000|2020-03-15 09:30:00|122.78|120.78|122.79|120.79|122.88|120.88|122.66|120.66|104
1584264900000|2020-03-15 09:35:00|122.8|120.8|123.03|121.03|123.33|121.33|122.79|120.79|199
1584265200000|2020-03-15 09:40:00|123.01|121.01|123.07|121.07|123.17|121.17|123|121|59
1584265500000|2020-03-15 09:45:00|123.06|121.06|123.31|121.31|123.34|121.34|122.95|120.95|121
1584265800000|2020-03-15 09:50:00|123.3|121.3|123.07|121.07|123.31|121.31|123.07|121.07|103
1584266100000|2020-03-15 09:55:00|123.08|121.08|122.96|120.96|123.15|121.15|122.96|120.96|46
1584266400000|2020-03-15 10:00:00|122.97|120.97|122.95|120.95|123.01|121.01|122.92|120.92|64
1584266700000|2020-03-15 10:05:00|122.94|120.94|122.67|120.67|122.94|120.94|122.67|120.67|75
1584267000000|2020-03-15 10:10:00|122.68|120.68|123.57|121.57|123.57|121.57|122.66|120.66|125
1584267300000|2020-03-15 10:15:00|123.58|121.58|125.18|123.18|125.69|123.69|123.52|121.52|335
1584267600000|2020-03-15 10:20:00|125.19|123.19|126.53|124.53|126.53|124.53|125|123|474
1584267900000|2020-03-15 10:25:00|126.52|124.52|125.75|123.75|126.66|124.66|125.74|123.74|390
1584268200000|2020-03-15 10:30:00|125.76|123.76|125.54|123.54|126.39|124.39|125.48|123.48|317
1584268500000|2020-03-15 10:35:00|125.55|123.55|126.03|124.03|126.05|124.05|125.43|123.43|305
1584268800000|2020-03-15 10:40:00|126.05|124.05|127.79|125.79|127.88|125.88|126.05|124.05|498
1584269100000|2020-03-15 10:45:00|127.78|125.78|127.91|125.91|128.19|126.19|127.3|125.3|330
1584269400000|2020-03-15 10:50:00|127.9|125.9|127.79|125.79|128.06|126.06|127.53|125.53|293
1584269700000|2020-03-15 10:55:00|127.78|125.78|127.34|125.34|127.89|125.89|127.17|125.17|321
1584270000000|2020-03-15 11:00:00|127.33|125.33|127.07|125.07|127.71|125.71|127.07|125.07|408
1584270300000|2020-03-15 11:05:00|127.06|125.06|127.02|125.02|127.09|125.09|126.65|124.65|335
1584270600000|2020-03-15 11:10:00|127|125|127.52|125.52|127.74|125.74|126.77|124.77|320
1584270900000|2020-03-15 11:15:00|127.53|125.53|127.26|125.26|127.85|125.85|127.25|125.25|258
1584271200000|2020-03-15 11:20:00|127.27|125.27|126.75|124.75|127.4|125.4|126.74|124.74|308
1584271500000|2020-03-15 11:25:00|126.74|124.74|126.88|124.88|127.21|125.21|126.73|124.73|282
1584271800000|2020-03-15 11:30:00|126.9|124.9|126.98|124.98|127.36|125.36|126.84|124.84|265
1584272100000|2020-03-15 11:35:00|126.97|124.97|127.04|125.04|127.13|125.13|126.91|124.91|231
1584272400000|2020-03-15 11:40:00|127.03|125.03|127.15|125.15|127.35|125.35|127.03|125.03|332
1584272700000|2020-03-15 11:45:00|127.14|125.14|127|125|127.14|125.14|126.82|124.82|221
1584273000000|2020-03-15 11:50:00|127.01|125.01|127.26|125.26|127.26|125.26|126.89|124.89|186
1584273300000|2020-03-15 11:55:00|127.27|125.27|127.03|125.03|127.29|125.29|127|125|147
1584273600000|2020-03-15 12:00:00|127.05|125.05|127.99|125.99|128.12|126.12|127.03|125.03|324
1584273900000|2020-03-15 12:05:00|128|126|127.64|125.64|128.01|126.01|127.63|125.63|209
1584274200000|2020-03-15 12:10:00|127.65|125.65|128.72|126.72|128.73|126.73|127.64|125.64|259
1584274500000|2020-03-15 12:15:00|128.73|126.73|129.57|127.57|130.29|128.29|128.72|126.72|485
1584274800000|2020-03-15 12:20:00|129.56|127.56|128.8|126.8|129.6|127.6|128.8|126.8|250
1584275100000|2020-03-15 12:25:00|128.86|126.86|126.73|124.73|128.96|126.96|126.73|124.73|547
1584275400000|2020-03-15 12:30:00|126.67|124.67|126.15|124.15|127.26|125.26|125.49|123.49|518
1584275700000|2020-03-15 12:35:00|126.14|124.14|126|124|126.34|124.34|125.15|123.15|512
1584276000000|2020-03-15 12:40:00|125.99|123.99|126.04|124.04|126.39|124.39|125.95|123.95|329
1584276300000|2020-03-15 12:45:00|126.05|124.05|125.87|123.87|126.49|124.49|125.65|123.65|372
1584276600000|2020-03-15 12:50:00|125.88|123.88|125.07|123.07|125.9|123.9|124.95|122.95|238
1584276900000|2020-03-15 12:55:00|125.1|123.1|125.59|123.59|125.77|123.77|125.08|123.08|305
1584277200000|2020-03-15 13:00:00|125.6|123.6|125.83|123.83|126.23|124.23|125.59|123.59|262
1584277500000|2020-03-15 13:05:00|125.84|123.84|125.95|123.95|125.97|123.97|125.48|123.48|331
1584277800000|2020-03-15 13:10:00|125.96|123.96|125.31|123.31|126.03|124.03|125.31|123.31|216
1584278100000|2020-03-15 13:15:00|125.32|123.32|125.74|123.74|125.8|123.8|125.21|123.21|279
1584278400000|2020-03-15 13:20:00|125.75|123.75|125.91|123.91|126.11|124.11|125.74|123.74|189
1584278700000|2020-03-15 13:25:00|125.92|123.92|126.06|124.06|126.08|124.08|125.91|123.91|133
1584279000000|2020-03-15 13:30:00|126.05|124.05|126.56|124.56|126.73|124.73|125.95|123.95|265
1584279300000|2020-03-15 13:35:00|126.57|124.57|126.23|124.23|126.65|124.65|126.14|124.14|159
1584279600000|2020-03-15 13:40:00|126.24|124.24|126.63|124.63|126.75|124.75|126.24|124.24|172
1584279900000|2020-03-15 13:45:00|126.64|124.64|126.18|124.18|126.73|124.73|126.18|124.18|173
1584280200000|2020-03-15 13:50:00|126.17|124.17|125.92|123.92|126.18|124.18|125.88|123.88|119
1584280500000|2020-03-15 13:55:00|125.93|123.93|125.84|123.84|126.05|124.05|125.78|123.78|77
1584280800000|2020-03-15 14:00:00|125.83|123.83|126.33|124.33|126.49|124.49|125.83|123.83|170
1584281100000|2020-03-15 14:05:00|126.34|124.34|125.98|123.98|126.42|124.42|125.97|123.97|124
1584281400000|2020-03-15 14:10:00|125.99|123.99|125.34|123.34|126.02|124.02|125.32|123.32|182
1584281700000|2020-03-15 14:15:00|125.33|123.33|125|123|125.54|123.54|124.93|122.93|199
1584282000000|2020-03-15 14:20:00|124.99|122.99|123.96|121.96|125.02|123.02|123.7|121.7|485
1584282300000|2020-03-15 14:25:00|123.97|121.97|123.8|121.8|124.22|122.22|123.8|121.8|319
1584282600000|2020-03-15 14:30:00|123.78|121.78|124.4|122.4|124.42|122.42|123.78|121.78|356
1584282900000|2020-03-15 14:35:00|124.41|122.41|124.54|122.54|124.84|122.84|124.41|122.41|375
1584283200000|2020-03-15 14:40:00|124.55|122.55|124.5|122.5|124.64|122.64|124.38|122.38|245
1584283500000|2020-03-15 14:45:00|124.49|122.49|123.94|121.94|124.5|122.5|123.93|121.93|157
1584283800000|2020-03-15 14:50:00|123.93|121.93|124.34|122.34|124.34|122.34|123.77|121.77|264
1584284100000|2020-03-15 14:55:00|124.35|122.35|124.69|122.69|124.69|122.69|124.32|122.32|277
1584284400000|2020-03-15 15:00:00|124.7|122.7|124.54|122.54|124.7|122.7|124.24|122.24|200
1584284700000|2020-03-15 15:05:00|124.55|122.55|125.27|123.27|125.47|123.47|124.55|122.55|359
1584285000000|2020-03-15 15:10:00|125.26|123.26|125.17|123.17|125.32|123.32|124.97|122.97|204
1584285300000|2020-03-15 15:15:00|125.16|123.16|125.55|123.55|125.56|123.56|124.95|122.95|195
1584285600000|2020-03-15 15:20:00|125.53|123.53|125.5|123.5|126.11|124.11|125.5|123.5|202
1584285900000|2020-03-15 15:25:00|125.49|123.49|125.84|123.84|125.86|123.86|125.27|123.27|208
1584286200000|2020-03-15 15:30:00|125.83|123.83|125.59|123.59|125.86|123.86|125.37|123.37|145
1584286500000|2020-03-15 15:35:00|125.58|123.58|124.9|122.9|125.6|123.6|124.9|122.9|135
1584286800000|2020-03-15 15:40:00|124.89|122.89|124.97|122.97|125.08|123.08|124.76|122.76|169
1584287100000|2020-03-15 15:45:00|124.98|122.98|124.47|122.47|124.99|122.99|124.44|122.44|145
1584287400000|2020-03-15 15:50:00|124.46|122.46|124.17|122.17|124.6|122.6|124.14|122.14|197
1584287700000|2020-03-15 15:55:00|124.16|122.16|124.71|122.71|124.83|122.83|124.01|122.01|166
1584288000000|2020-03-15 16:00:00|124.72|122.72|125.01|123.01|125.51|123.51|124.48|122.48|282
1584288300000|2020-03-15 16:05:00|125|123|124.53|122.53|125|123|124.36|122.36|204
1584288600000|2020-03-15 16:10:00|124.52|122.52|124.24|122.24|124.54|122.54|124.2|122.2|105
1584288900000|2020-03-15 16:15:00|124.25|122.25|124.31|122.31|124.72|122.72|124.22|122.22|157
1584289200000|2020-03-15 16:20:00|124.33|122.33|124.49|122.49|124.62|122.62|124.33|122.33|113
1584289500000|2020-03-15 16:25:00|124.5|122.5|124.07|122.07|124.68|122.68|124.05|122.05|124
1584289800000|2020-03-15 16:30:00|124.08|122.08|123.8|121.8|124.1|122.1|123.8|121.8|106
1584290100000|2020-03-15 16:35:00|123.79|121.79|123.81|121.81|124.59|122.59|123.45|121.45|332
1584290400000|2020-03-15 16:40:00|123.82|121.82|123.48|121.48|123.83|121.83|123.27|121.27|254
1584290700000|2020-03-15 16:45:00|123.43|121.43|123.72|121.72|123.93|121.93|123.39|121.39|191
1584291000000|2020-03-15 16:50:00|123.74|121.74|124.06|122.06|124.51|122.51|123.74|121.74|396
1584291300000|2020-03-15 16:55:00|124.07|122.07|124.44|122.44|124.58|122.58|124.07|122.07|275
1584291600000|2020-03-15 17:00:00|124.43|122.43|124.66|122.66|124.67|122.67|124.16|122.16|169
1584291900000|2020-03-15 17:05:00|124.65|122.65|124.68|122.68|124.82|122.82|124.56|122.56|180
1584292200000|2020-03-15 17:10:00|124.69|122.69|124.58|122.58|124.69|122.69|124.47|122.47|149
1584292500000|2020-03-15 17:15:00|124.6|122.6|123.97|121.97|124.61|122.61|123.97|121.97|134
1584292800000|2020-03-15 17:20:00|123.95|121.95|124.64|122.64|124.66|122.66|123.94|121.94|169
1584293100000|2020-03-15 17:25:00|124.63|122.63|125.53|123.53|125.69|123.69|124.46|122.46|371
1584293400000|2020-03-15 17:30:00|125.54|123.54|124.95|122.95|125.56|123.56|124.87|122.87|222
1584293700000|2020-03-15 17:35:00|124.94|122.94|124.66|122.66|125|123|124.66|122.66|124
1584294000000|2020-03-15 17:40:00|124.65|122.65|124.64|122.64|124.7|122.7|124.61|122.61|69
1584294300000|2020-03-15 17:45:00|124.65|122.65|124.24|122.24|124.94|122.94|124.24|122.24|196
1584294600000|2020-03-15 17:50:00|124.23|122.23|124.24|122.24|124.29|122.29|124.05|122.05|219
1584294900000|2020-03-15 17:55:00|124.23|122.23|123.61|121.61|124.27|122.27|123.52|121.52|162
1584295200000|2020-03-15 18:00:00|123.62|121.62|124.07|122.07|124.07|122.07|123.61|121.61|213
1584295500000|2020-03-15 18:05:00|124.09|122.09|124.07|122.07|124.4|122.4|124.04|122.04|218
1584295800000|2020-03-15 18:10:00|124.06|122.06|123.96|121.96|124.1|122.1|123.6|121.6|220
1584296100000|2020-03-15 18:15:00|123.99|121.99|123.81|121.81|124.01|122.01|123.81|121.81|117
1584296400000|2020-03-15 18:20:00|123.8|121.8|124.16|122.16|124.16|122.16|123.6|121.6|164
1584296700000|2020-03-15 18:25:00|124.15|122.15|124.09|122.09|124.26|122.26|123.98|121.98|106
1584297000000|2020-03-15 18:30:00|124.1|122.1|124.11|122.11|124.12|122.12|123.94|121.94|90
1584297300000|2020-03-15 18:35:00|124.1|122.1|124.62|122.62|124.62|122.62|124.04|122.04|209
1584297600000|2020-03-15 18:40:00|124.63|122.63|124.6|122.6|124.98|122.98|124.59|122.59|175
1584297900000|2020-03-15 18:45:00|124.61|122.61|124.59|122.59|124.89|122.89|124.59|122.59|130
1584298200000|2020-03-15 18:50:00|124.58|122.58|124.26|122.26|124.61|122.61|124.26|122.26|65
1584298500000|2020-03-15 18:55:00|124.25|122.25|123.95|121.95|124.25|122.25|123.95|121.95|109
1584298800000|2020-03-15 19:00:00|123.94|121.94|123.99|121.99|124.4|122.4|123.93|121.93|151
1584299100000|2020-03-15 19:05:00|124|122|124.26|122.26|124.39|122.39|123.95|121.95|165
1584299400000|2020-03-15 19:10:00|124.25|122.25|124.28|122.28|124.28|122.28|124|122|70
1584299700000|2020-03-15 19:15:00|124.29|122.29|125|123|125.33|123.33|124.28|122.28|361
1584300000000|2020-03-15 19:20:00|124.99|122.99|124.5|122.5|125|123|124.38|122.38|131
1584300300000|2020-03-15 19:25:00|124.43|122.43|125.03|123.03|125.06|123.06|124.27|122.27|223
1584300600000|2020-03-15 19:30:00|125.04|123.04|124.82|122.82|125.27|123.27|124.56|122.56|226
1584300900000|2020-03-15 19:35:00|124.83|122.83|124.78|122.78|124.83|122.83|124.54|122.54|121
1584301200000|2020-03-15 19:40:00|124.79|122.79|124.7|122.7|125.09|123.09|124.7|122.7|135
1584301500000|2020-03-15 19:45:00|124.71|122.71|124.66|122.66|124.71|122.71|124.64|122.64|37
1584301800000|2020-03-15 19:50:00|124.67|122.67|124.94|122.94|124.94|122.94|124.67|122.67|59
1584302100000|2020-03-15 19:55:00|124.96|122.96|124.08|122.08|125.12|123.12|123.85|121.85|236
1584302400000|2020-03-15 20:00:00|124.05|122.05|124.06|122.06|124.22|122.22|123.95|121.95|147
1584302700000|2020-03-15 20:05:00|124.05|122.05|123.64|121.64|124.05|122.05|123.59|121.59|253
1584303000000|2020-03-15 20:10:00|123.66|121.66|123.21|121.21|123.7|121.7|122.82|120.82|414
1584303300000|2020-03-15 20:15:00|123.22|121.22|122.79|120.79|123.37|121.37|122.79|120.79|232
1584303600000|2020-03-15 20:20:00|122.81|120.81|122.82|120.82|122.88|120.88|122.64|120.64|219
1584303900000|2020-03-15 20:25:00|122.81|120.81|122.81|120.81|123.11|121.11|122.73|120.73|129
1584304200000|2020-03-15 20:30:00|122.8|120.8|123.15|121.15|123.22|121.22|122.73|120.73|190
1584304500000|2020-03-15 20:35:00|123.14|121.14|122.7|120.7|123.16|121.16|122.66|120.66|205
1584304800000|2020-03-15 20:40:00|122.69|120.69|122.5|120.5|122.79|120.79|122.49|120.49|206
1584305100000|2020-03-15 20:45:00|122.48|120.48|121.96|119.96|122.62|120.62|121.96|119.96|202
1584305400000|2020-03-15 20:50:00|121.97|119.97|121.33|119.33|122.04|120.04|121.29|119.29|308
1584305700000|2020-03-15 20:55:00|121.35|119.35|121.13|119.13|121.45|119.45|121.11|119.11|318
1584306000000|2020-03-15 21:00:00|121.16|119.16|122.1|120.1|122.14|120.14|121.04|119.04|420
1584306300000|2020-03-15 21:05:00|122.09|120.09|124.09|122.09|124.09|122.09|122.08|120.08|545
1584306600000|2020-03-15 21:10:00|124.08|122.08|125.72|123.72|125.72|123.72|124.05|122.05|495
1584306900000|2020-03-15 21:15:00|125.66|123.66|125.95|123.95|125.95|123.95|125.12|123.12|343
1584307200000|2020-03-15 21:20:00|125.94|123.94|126.99|124.99|128.35|126.35|125.94|123.94|467
1584307500000|2020-03-15 21:25:00|126.98|124.98|127.37|125.37|128.1|126.1|126.69|124.69|485
1584307800000|2020-03-15 21:30:00|127.36|125.36|126.28|124.28|127.41|125.41|126.28|124.28|258
1584308100000|2020-03-15 21:35:00|126.27|124.27|127.51|125.51|127.58|125.58|125.89|123.89|330
1584308400000|2020-03-15 21:40:00|127.5|125.5|129.59|127.59|129.74|127.74|127.37|125.37|513
1584308700000|2020-03-15 21:45:00|129.71|127.71|129.41|127.41|130.13|128.13|129.05|127.05|621
1584309000000|2020-03-15 21:50:00|129.4|127.4|130.6|128.6|130.62|128.62|129.04|127.04|543
1584309300000|2020-03-15 21:55:00|130.59|128.59|134.15|132.15|134.72|132.72|130.51|128.51|607
1584309600000|2020-03-15 22:00:00|134.16|132.16|130.34|128.34|134.16|132.16|129.83|127.83|680
1584309900000|2020-03-15 22:05:00|130.43|128.43|130.74|128.74|131.09|129.09|129.67|127.67|605
1584310200000|2020-03-15 22:10:00|130.78|128.78|128.89|126.89|131.36|129.36|128.84|126.84|616
1584310500000|2020-03-15 22:15:00|128.93|126.93|126.51|124.51|128.93|126.93|126.21|124.21|694
1584310800000|2020-03-15 22:20:00|126.54|124.54|125.78|123.78|126.76|124.76|125.78|123.78|601
1584311100000|2020-03-15 22:25:00|125.77|123.77|124.89|122.89|125.77|123.77|122.87|120.87|682
1584311400000|2020-03-15 22:30:00|124.92|122.92|124.03|122.03|125.01|123.01|123.97|121.97|590
1584311700000|2020-03-15 22:35:00|124.04|122.04|124.4|122.4|125.47|123.47|123.24|121.24|596
1584312000000|2020-03-15 22:40:00|124.39|122.39|125.13|123.13|125.38|123.38|124.38|122.38|448
1584312300000|2020-03-15 22:45:00|125.15|123.15|124.08|122.08|125.15|123.15|123.96|121.96|502
1584312600000|2020-03-15 22:50:00|124.06|122.06|124.72|122.72|124.95|122.95|123.42|121.42|559
1584312900000|2020-03-15 22:55:00|124.73|122.73|124.4|122.4|124.92|122.92|124.35|122.35|397
1584313200000|2020-03-15 23:00:00|124.41|122.41|124.03|122.03|124.41|122.41|123.66|121.66|304
1584313500000|2020-03-15 23:05:00|124.04|122.04|124.79|122.79|124.84|122.84|123.98|121.98|287
1584313800000|2020-03-15 23:10:00|124.8|122.8|125.81|123.81|126.25|124.25|124.74|122.74|518
1584314100000|2020-03-15 23:15:00|125.83|123.83|124.99|122.99|125.85|123.85|124.9|122.9|450
1584314400000|2020-03-15 23:20:00|125|123|124.69|122.69|125.01|123.01|124.42|122.42|414
1584314700000|2020-03-15 23:25:00|124.7|122.7|125.22|123.22|125.36|123.36|124.54|122.54|400
1584315000000|2020-03-15 23:30:00|125.17|123.17|124.33|122.33|125.23|123.23|124.13|122.13|435
1584315300000|2020-03-15 23:35:00|124.32|122.32|124.72|122.72|125.06|123.06|124.23|122.23|410
1584315600000|2020-03-15 23:40:00|124.71|122.71|125.36|123.36|125.54|123.54|124.41|122.41|479
1584315900000|2020-03-15 23:45:00|125.35|123.35|125.33|123.33|125.36|123.36|125.01|123.01|351
1584316200000|2020-03-15 23:50:00|125.32|123.32|124.57|122.57|125.34|123.34|124.51|122.51|291
1584316500000|2020-03-15 23:55:00|124.34|122.34|124.34|122.34|124.62|122.62|123.85|121.85|379
1584316800000|2020-03-16 00:00:00|124.36|122.36|122.18|120.18|124.36|122.36|121.96|119.96|508
1584317100000|2020-03-16 00:05:00|122.2|120.2|121.48|119.48|122.31|120.31|120.89|118.89|581
1584317400000|2020-03-16 00:10:00|121.47|119.47|121.59|119.59|122.52|120.52|121.46|119.46|554
1584317700000|2020-03-16 00:15:00|121.6|119.6|122.83|120.83|122.83|120.83|121.54|119.54|447
1584318000000|2020-03-16 00:20:00|122.82|120.82|122.56|120.56|123.05|121.05|122.44|120.44|389
1584318300000|2020-03-16 00:25:00|122.58|120.58|122.57|120.57|123.06|121.06|122.54|120.54|332
1584318600000|2020-03-16 00:30:00|122.58|120.58|122.69|120.69|123.05|121.05|121.89|119.89|369
1584318900000|2020-03-16 00:35:00|122.68|120.68|122.94|120.94|122.94|120.94|122.54|120.54|314
1584319200000|2020-03-16 00:40:00|122.92|120.92|122.73|120.73|123.27|121.27|122.46|120.46|350
1584319500000|2020-03-16 00:45:00|122.72|120.72|122.88|120.88|122.92|120.92|122.11|120.11|321
1584319800000|2020-03-16 00:50:00|122.87|120.87|122.31|120.31|122.89|120.89|122.27|120.27|351
1584320100000|2020-03-16 00:55:00|122.3|120.3|122.05|120.05|122.41|120.41|122|120|275
1584320400000|2020-03-16 01:00:00|122.04|120.04|122.71|120.71|122.75|120.75|121.56|119.56|376
1584320700000|2020-03-16 01:05:00|122.7|120.7|122.66|120.66|122.99|120.99|122.24|120.24|328
1584321000000|2020-03-16 01:10:00|122.67|120.67|123.28|121.28|123.28|121.28|122.62|120.62|390
1584321300000|2020-03-16 01:15:00|123.29|121.29|122.93|120.93|123.43|121.43|122.93|120.93|262
1584321600000|2020-03-16 01:20:00|122.94|120.94|122.91|120.91|123.11|121.11|122.74|120.74|306
1584321900000|2020-03-16 01:25:00|122.9|120.9|123.55|121.55|123.55|121.55|122.82|120.82|262
1584322200000|2020-03-16 01:30:00|123.58|121.58|123.12|121.12|123.74|121.74|123.11|121.11|278
1584322500000|2020-03-16 01:35:00|123.1|121.1|123.09|121.09|123.17|121.17|122.83|120.83|227
1584322800000|2020-03-16 01:40:00|123.1|121.1|123.08|121.08|123.17|121.17|122.87|120.87|153
1584323100000|2020-03-16 01:45:00|123.07|121.07|123.53|121.53|123.67|121.67|123.07|121.07|151
1584323400000|2020-03-16 01:50:00|123.54|121.54|123.43|121.43|123.54|121.54|123.09|121.09|153
1584323700000|2020-03-16 01:55:00|123.42|121.42|123.51|121.51|123.58|121.58|123.24|121.24|171
1584324000000|2020-03-16 02:00:00|123.5|121.5|123.57|121.57|123.62|121.62|123.32|121.32|148
1584324300000|2020-03-16 02:05:00|123.58|121.58|124.28|122.28|124.61|122.61|123.56|121.56|340
1584324600000|2020-03-16 02:10:00|124.29|122.29|124.15|122.15|124.74|122.74|124.13|122.13|265
1584324900000|2020-03-16 02:15:00|124.14|122.14|124.15|122.15|124.26|122.26|123.92|121.92|309
1584325200000|2020-03-16 02:20:00|124.14|122.14|124.08|122.08|124.14|122.14|123.73|121.73|128
1584325500000|2020-03-16 02:25:00|124.07|122.07|124.06|122.06|124.52|122.52|123.99|121.99|237
1584325800000|2020-03-16 02:30:00|124.05|122.05|123.52|121.52|124.05|122.05|123.34|121.34|172
1584326100000|2020-03-16 02:35:00|123.55|121.55|123.71|121.71|123.88|121.88|123.51|121.51|169
1584326400000|2020-03-16 02:40:00|123.72|121.72|123.84|121.84|123.84|121.84|123.71|121.71|107
1584326700000|2020-03-16 02:45:00|123.83|121.83|123.81|121.81|123.85|121.85|123.73|121.73|107
1584327000000|2020-03-16 02:50:00|123.8|121.8|124.16|122.16|124.16|122.16|123.58|121.58|139
1584327300000|2020-03-16 02:55:00|124.17|122.17|124.44|122.44|124.47|122.47|124.04|122.04|144
1584327600000|2020-03-16 03:00:00|124.47|122.47|123.82|121.82|124.49|122.49|123.7|121.7|184
1584327900000|2020-03-16 03:05:00|123.81|121.81|123.46|121.46|123.81|121.81|123.35|121.35|209
1584328200000|2020-03-16 03:10:00|123.45|121.45|123.08|121.08|123.45|121.45|122.97|120.97|113
1584328500000|2020-03-16 03:15:00|123.07|121.07|123.36|121.36|123.63|121.63|123.01|121.01|161
1584328800000|2020-03-16 03:20:00|123.33|121.33|123.42|121.42|123.49|121.49|123.28|121.28|143
1584329100000|2020-03-16 03:25:00|123.41|121.41|123.4|121.4|123.41|121.41|123.22|121.22|119
1584329400000|2020-03-16 03:30:00|123.39|121.39|123.38|121.38|123.45|121.45|123.33|121.33|102
1584329700000|2020-03-16 03:35:00|123.37|121.37|123.35|121.35|123.82|121.82|123.35|121.35|182
1584330000000|2020-03-16 03:40:00|123.36|121.36|122.9|120.9|123.42|121.42|122.9|120.9|81
1584330300000|2020-03-16 03:45:00|122.91|120.91|123.03|121.03|123.15|121.15|122.9|120.9|87
1584330600000|2020-03-16 03:50:00|123.02|121.02|122.75|120.75|123.02|121.02|122.43|120.43|180
1584330900000|2020-03-16 03:55:00|122.74|120.74|123|121|123|121|122.5|120.5|157
1584331200000|2020-03-16 04:00:00|122.99|120.99|122.24|120.24|123.01|121.01|122.24|120.24|175
1584331500000|2020-03-16 04:05:00|122.22|120.22|122.41|120.41|122.57|120.57|122.2|120.2|216
1584331800000|2020-03-16 04:10:00|122.4|120.4|122.22|120.22|122.45|120.45|122.1|120.1|128
1584332100000|2020-03-16 04:15:00|122.23|120.23|122.69|120.69|122.94|120.94|122.03|120.03|207
1584332400000|2020-03-16 04:20:00|122.7|120.7|122.5|120.5|122.91|120.91|122.49|120.49|102
1584332700000|2020-03-16 04:25:00|122.51|120.51|122.85|120.85|122.91|120.91|122.49|120.49|138
1584333000000|2020-03-16 04:30:00|122.84|120.84|122.49|120.49|122.91|120.91|122.49|120.49|101
1584333300000|2020-03-16 04:35:00|122.48|120.48|122.59|120.59|122.67|120.67|122.45|120.45|90
1584333600000|2020-03-16 04:40:00|122.58|120.58|122.55|120.55|122.61|120.61|122.45|120.45|111
1584333900000|2020-03-16 04:45:00|122.56|120.56|122.36|120.36|122.68|120.68|122.35|120.35|79
1584334200000|2020-03-16 04:50:00|122.37|120.37|122.18|120.18|122.45|120.45|122.18|120.18|103
1584334500000|2020-03-16 04:55:00|122.17|120.17|121.73|119.73|122.17|120.17|121.72|119.72|164
1584334800000|2020-03-16 05:00:00|121.74|119.74|122.05|120.05|122.12|120.12|121.71|119.71|186
1584335100000|2020-03-16 05:05:00|122.06|120.06|122.16|120.16|122.19|120.19|122.03|120.03|94
1584335400000|2020-03-16 05:10:00|122.17|120.17|122.21|120.21|122.26|120.26|121.95|119.95|121
1584335700000|2020-03-16 05:15:00|122.22|120.22|122.35|120.35|122.36|120.36|122.06|120.06|155
1584336000000|2020-03-16 05:20:00|122.36|120.36|122.12|120.12|122.44|120.44|122.09|120.09|79
1584336300000|2020-03-16 05:25:00|122.11|120.11|121.54|119.54|122.12|120.12|121.37|119.37|187
1584336600000|2020-03-16 05:30:00|121.53|119.53|121.37|119.37|121.69|119.69|121.35|119.35|208
1584336900000|2020-03-16 05:35:00|121.38|119.38|121.25|119.25|121.4|119.4|121.11|119.11|232
1584337200000|2020-03-16 05:40:00|121.26|119.26|121.13|119.13|121.72|119.72|121.13|119.13|209
1584337500000|2020-03-16 05:45:00|121.12|119.12|118.98|116.98|121.28|119.28|118.91|116.91|299
1584337800000|2020-03-16 05:50:00|118.94|116.94|117.23|115.23|119.35|117.35|116.56|114.56|543
1584338100000|2020-03-16 05:55:00|117.14|115.14|117.28|115.28|117.63|115.63|116.88|114.88|496
1584338400000|2020-03-16 06:00:00|117.27|115.27|113.22|111.22|117.27|115.27|112.14|110.14|649
1584338700000|2020-03-16 06:05:00|113.23|111.23|112.49|110.49|113.34|111.34|110.85|108.85|696
1584339000000|2020-03-16 06:10:00|112.45|110.45|113.86|111.86|114.92|112.92|112.27|110.27|643
1584339300000|2020-03-16 06:15:00|113.9|111.9|113.66|111.66|114.56|112.56|113.34|111.34|578
1584339600000|2020-03-16 06:20:00|113.64|111.64|113.29|111.29|113.65|111.65|112.37|110.37|517
1584339900000|2020-03-16 06:25:00|113.33|111.33|113.55|111.55|113.88|111.88|113.31|111.31|352
1584340200000|2020-03-16 06:30:00|113.56|111.56|113.44|111.44|113.86|111.86|112.8|110.8|366
1584340500000|2020-03-16 06:35:00|113.42|111.42|113.45|111.45|113.65|111.65|112.77|110.77|444
1584340800000|2020-03-16 06:40:00|113.48|111.48|112.27|110.27|113.52|111.52|112.27|110.27|346
1584341100000|2020-03-16 06:45:00|112.26|110.26|112.57|110.57|112.81|110.81|111.53|109.53|470
1584341400000|2020-03-16 06:50:00|112.58|110.58|114.1|112.1|114.14|112.14|112.58|110.58|427
1584341700000|2020-03-16 06:55:00|114.11|112.11|113.48|111.48|114.12|112.12|113.36|111.36|417
1584342000000|2020-03-16 07:00:00|113.49|111.49|113.3|111.3|113.49|111.49|112.63|110.63|474
1584342300000|2020-03-16 07:05:00|113.29|111.29|113.01|111.01|113.39|111.39|112.61|110.61|360
1584342600000|2020-03-16 07:10:00|112.99|110.99|112.78|110.78|113.03|111.03|112.3|110.3|359
1584342900000|2020-03-16 07:15:00|112.75|110.75|112.17|110.17|112.78|110.78|111.95|109.95|233
1584343200000|2020-03-16 07:20:00|112.18|110.18|111.81|109.81|112.48|110.48|111.79|109.79|282
1584343500000|2020-03-16 07:25:00|111.82|109.82|110.7|108.7|112.19|110.19|110.14|108.14|393
1584343800000|2020-03-16 07:30:00|110.69|108.69|108.56|106.56|110.96|108.96|108.55|106.55|585
1584344100000|2020-03-16 07:35:00|108.55|106.55|108.81|106.81|108.89|106.89|106.58|104.58|586
1584344400000|2020-03-16 07:40:00|108.88|106.88|109.5|107.5|109.8|107.8|108.47|106.47|497
1584344700000|2020-03-16 07:45:00|109.48|107.48|109.43|107.43|110.59|108.59|108.95|106.95|507
1584345000000|2020-03-16 07:50:00|109.47|107.47|109.26|107.26|109.59|107.59|108.56|106.56|477
1584345300000|2020-03-16 07:55:00|109.25|107.25|107.81|105.81|109.64|107.64|107.74|105.74|514
1584345600000|2020-03-16 08:00:00|107.82|105.82|108.99|106.99|109.07|107.07|107.74|105.74|564
1584345900000|2020-03-16 08:05:00|109|107|109.28|107.28|109.7|107.7|108.61|106.61|461
1584346200000|2020-03-16 08:10:00|109.29|107.29|108.73|106.73|109.43|107.43|108.58|106.58|472
1584346500000|2020-03-16 08:15:00|108.72|106.72|108.49|106.49|108.87|106.87|108.16|106.16|440
1584346800000|2020-03-16 08:20:00|108.48|106.48|108.71|106.71|109.06|107.06|108.44|106.44|432
1584347100000|2020-03-16 08:25:00|108.7|106.7|108.97|106.97|108.99|106.99|108.32|106.32|391
1584347400000|2020-03-16 08:30:00|108.96|106.96|109.87|107.87|110.25|108.25|108.95|106.95|488
1584347700000|2020-03-16 08:35:00|109.9|107.9|110.6|108.6|110.96|108.96|109.61|107.61|429
1584348000000|2020-03-16 08:40:00|110.59|108.59|110.18|108.18|110.9|108.9|110.15|108.15|452
1584348300000|2020-03-16 08:45:00|110.17|108.17|110.46|108.46|110.52|108.52|110.13|108.13|329
1584348600000|2020-03-16 08:50:00|110.48|108.48|111.84|109.84|112.51|110.51|110.47|108.47|511
1584348900000|2020-03-16 08:55:00|111.85|109.85|111.6|109.6|111.96|109.96|111.26|109.26|423
1584349200000|2020-03-16 09:00:00|111.61|109.61|110.77|108.77|111.61|109.61|110.62|108.62|364
1584349500000|2020-03-16 09:05:00|110.76|108.76|111.78|109.78|111.89|109.89|110.7|108.7|440
1584349800000|2020-03-16 09:10:00|111.77|109.77|110.37|108.37|111.78|109.78|110.25|108.25|397
1584350100000|2020-03-16 09:15:00|110.31|108.31|110.72|108.72|110.79|108.79|110.12|108.12|474
1584350400000|2020-03-16 09:20:00|110.71|108.71|110.55|108.55|111.06|109.06|110.53|108.53|353
1584350700000|2020-03-16 09:25:00|110.59|108.59|110.92|108.92|111.4|109.4|110.54|108.54|263
1584351000000|2020-03-16 09:30:00|110.91|108.91|111.46|109.46|111.78|109.78|110.91|108.91|262
1584351300000|2020-03-16 09:35:00|111.45|109.45|111.3|109.3|111.64|109.64|111.27|109.27|332
1584351600000|2020-03-16 09:40:00|111.31|109.31|110.64|108.64|111.44|109.44|110.54|108.54|260
1584351900000|2020-03-16 09:45:00|110.65|108.65|110.47|108.47|110.84|108.84|110.36|108.36|211
1584352200000|2020-03-16 09:50:00|110.46|108.46|108.9|106.9|110.47|108.47|108.43|106.43|428
1584352500000|2020-03-16 09:55:00|108.91|106.91|109.06|107.06|109.61|107.61|108.39|106.39|438
1584352800000|2020-03-16 10:00:00|109.07|107.07|104.39|102.39|109.36|107.36|104.01|102.01|596
1584353100000|2020-03-16 10:05:00|104.4|102.4|104.77|102.77|105.84|103.84|103.09|101.09|646
1584353400000|2020-03-16 10:10:00|104.76|102.76|104.29|102.29|105.66|103.66|103.06|101.06|660
1584353700000|2020-03-16 10:15:00|104.3|102.3|105.25|103.25|105.43|103.43|103.83|101.83|605
1584354000000|2020-03-16 10:20:00|105.27|103.27|105.38|103.38|106.99|104.99|105.21|103.21|550
1584354300000|2020-03-16 10:25:00|105.37|103.37|105.55|103.55|106.02|104.02|105.06|103.06|470
1584354600000|2020-03-16 10:30:00|105.54|103.54|106.34|104.34|106.34|104.34|105.52|103.52|411
1584354900000|2020-03-16 10:35:00|106.32|104.32|104.51|102.51|106.36|104.36|104.51|102.51|486
1584355200000|2020-03-16 10:40:00|104.52|102.52|104.87|102.87|105.45|103.45|104.23|102.23|587
1584355500000|2020-03-16 10:45:00|104.88|102.88|104.38|102.38|105.31|103.31|104.29|102.29|444
1584355800000|2020-03-16 10:50:00|104.36|102.36|104.66|102.66|104.79|102.79|103.63|101.63|449
1584356100000|2020-03-16 10:55:00|104.65|102.65|102.24|100.24|104.66|102.66|101.78|99.78|533
1584356400000|2020-03-16 11:00:00|102.25|100.25|104.63|102.63|104.78|102.78|102.1|100.1|564
1584356700000|2020-03-16 11:05:00|104.62|102.62|104.52|102.52|104.63|102.63|103.99|101.99|473
1584357000000|2020-03-16 11:10:00|104.47|102.47|105.39|103.39|105.84|103.84|104.45|102.45|508
1584357300000|2020-03-16 11:15:00|105.4|103.4|106.02|104.02|106.12|104.12|105.4|103.4|460
1584357600000|2020-03-16 11:20:00|106.03|104.03|105.08|103.08|106.39|104.39|105.05|103.05|438
1584357900000|2020-03-16 11:25:00|105.07|103.07|105.35|103.35|105.61|103.61|104.88|102.88|396
1584358200000|2020-03-16 11:30:00|105.37|103.37|103.95|101.95|105.73|103.73|103.95|101.95|351
1584358500000|2020-03-16 11:35:00|103.96|101.96|104.89|102.89|105.21|103.21|103.49|101.49|495
1584358800000|2020-03-16 11:40:00|104.86|102.86|104.82|102.82|105.03|103.03|104.22|102.22|364
1584359100000|2020-03-16 11:45:00|104.81|102.81|104.99|102.99|105.04|103.04|104.6|102.6|343
1584359400000|2020-03-16 11:50:00|105|103|105.46|103.46|105.47|103.47|104.73|102.73|328
1584359700000|2020-03-16 11:55:00|105.47|103.47|105.14|103.14|105.59|103.59|105.05|103.05|393
1584360000000|2020-03-16 12:00:00|105.13|103.13|104.75|102.75|105.28|103.28|104.42|102.42|433
1584360300000|2020-03-16 12:05:00|104.73|102.73|108.4|106.4|108.4|106.4|104.73|102.73|505
1584360600000|2020-03-16 12:10:00|108.47|106.47|108.85|106.85|111.31|109.31|107.88|105.88|639
1584360900000|2020-03-16 12:15:00|108.87|106.87|109.44|107.44|110.74|108.74|108.87|106.87|559
1584361200000|2020-03-16 12:20:00|109.43|107.43|107.38|105.38|109.85|107.85|106.67|104.67|621
1584361500000|2020-03-16 12:25:00|107.39|105.39|107.35|105.35|108.02|106.02|107.04|105.04|549
1584361800000|2020-03-16 12:30:00|107.36|105.36|107.37|105.37|108.68|106.68|107.18|105.18|515
1584362100000|2020-03-16 12:35:00|107.4|105.4|107.61|105.61|107.65|105.65|106.84|104.84|450
1584362400000|2020-03-16 12:40:00|107.62|105.62|108.67|106.67|109.59|107.59|107.53|105.53|591
1584362700000|2020-03-16 12:45:00|108.68|106.68|108.98|106.98|108.98|106.98|107.9|105.9|497
1584363000000|2020-03-16 12:50:00|109|107|109.46|107.46|109.82|107.82|108.32|106.32|587
1584363300000|2020-03-16 12:55:00|109.41|107.41|108.87|106.87|109.77|107.77|108.32|106.32|558
1584363600000|2020-03-16 13:00:00|108.84|106.84|108.12|106.12|108.84|106.84|107.87|105.87|425
1584363900000|2020-03-16 13:05:00|108.11|106.11|107.16|105.16|108.18|106.18|107.16|105.16|489
1584364200000|2020-03-16 13:10:00|107.19|105.19|105.95|103.95|107.19|105.19|105.1|103.1|550
1584364500000|2020-03-16 13:15:00|105.97|103.97|106.62|104.62|106.88|104.88|105.04|103.04|528
1584364800000|2020-03-16 13:20:00|106.63|104.63|106.74|104.74|106.92|104.92|106.43|104.43|438
1584365100000|2020-03-16 13:25:00|106.73|104.73|104.88|102.88|106.79|104.79|104.32|102.32|559
1584365400000|2020-03-16 13:30:00|104.89|102.89|105.86|103.86|107.75|105.75|103.51|101.51|673
1584365700000|2020-03-16 13:35:00|105.87|103.87|106.35|104.35|108.16|106.16|105.64|103.64|589
1584366000000|2020-03-16 13:40:00|106.41|104.41|106.21|104.21|106.86|104.86|105.64|103.64|599
1584366300000|2020-03-16 13:45:00|106.2|104.2|106.64|104.64|106.77|104.77|104.6|102.6|599
1584366600000|2020-03-16 13:50:00|106.65|104.65|109.14|107.14|109.14|107.14|106.63|104.63|570
1584366900000|2020-03-16 13:55:00|109.15|107.15|109.89|107.89|111.41|109.41|108.67|106.67|662
1584367200000|2020-03-16 14:00:00|109.88|107.88|108.47|106.47|109.91|107.91|108.39|106.39|536
1584367500000|2020-03-16 14:05:00|108.46|106.46|109.89|107.89|110.34|108.34|108.46|106.46|612
1584367800000|2020-03-16 14:10:00|109.93|107.93|109.68|107.68|110.27|108.27|109.15|107.15|584
1584368100000|2020-03-16 14:15:00|109.67|107.67|109.47|107.47|109.93|107.93|108.68|106.68|532
1584368400000|2020-03-16 14:20:00|109.49|107.49|110.73|108.73|111.19|109.19|109.37|107.37|578
1584368700000|2020-03-16 14:25:00|110.72|108.72|112.38|110.38|113.49|111.49|110.41|108.41|577
1584369000000|2020-03-16 14:30:00|112.35|110.35|115.08|113.08|115.08|113.08|112.34|110.34|500
1584369300000|2020-03-16 14:35:00|115.07|113.07|115.01|113.01|116.67|114.67|113.62|111.62|553
1584369600000|2020-03-16 14:40:00|114.99|112.99|114.26|112.26|115|113|113.53|111.53|451
1584369900000|2020-03-16 14:45:00|114.28|112.28|114.38|112.38|114.47|112.47|113.79|111.79|415
1584370200000|2020-03-16 14:50:00|114.4|112.4|112.32|110.32|114.4|112.4|112.17|110.17|447
1584370500000|2020-03-16 14:55:00|112.33|110.33|112.6|110.6|113.06|111.06|112.31|110.31|332
1584370800000|2020-03-16 15:00:00|112.59|110.59|113.39|111.39|113.64|111.64|112.36|110.36|363
1584371100000|2020-03-16 15:05:00|113.38|111.38|113.85|111.85|113.85|111.85|112.7|110.7|447
1584371400000|2020-03-16 15:10:00|113.89|111.89|114.58|112.58|115.02|113.02|113.72|111.72|401
1584371700000|2020-03-16 15:15:00|114.59|112.59|114.56|112.56|115.3|113.3|113.95|111.95|463
1584372000000|2020-03-16 15:20:00|114.5|112.5|115.95|113.95|116.11|114.11|114.12|112.12|413
1584372300000|2020-03-16 15:25:00|115.9|113.9|115.28|113.28|116.44|114.44|115.21|113.21|592
1584372600000|2020-03-16 15:30:00|115.31|113.31|114.34|112.34|115.71|113.71|113.87|111.87|544
1584372900000|2020-03-16 15:35:00|114.32|112.32|115.21|113.21|115.36|113.36|114.19|112.19|547
1584373200000|2020-03-16 15:40:00|115.2|113.2|114.62|112.62|115.29|113.29|113.98|111.98|540
1584373500000|2020-03-16 15:45:00|114.63|112.63|114.56|112.56|114.74|112.74|114.05|112.05|527
1584373800000|2020-03-16 15:50:00|114.72|112.72|115.13|113.13|115.38|113.38|114.43|112.43|580
1584374100000|2020-03-16 15:55:00|115.14|113.14|115.74|113.74|115.88|113.88|114.92|112.92|513
1584374400000|2020-03-16 16:00:00|115.71|113.71|114.31|112.31|116.43|114.43|113.54|111.54|529
1584374700000|2020-03-16 16:05:00|114.32|112.32|113.9|111.9|114.49|112.49|113.39|111.39|486
1584375000000|2020-03-16 16:10:00|113.88|111.88|113.72|111.72|114.19|112.19|113.57|111.57|461
1584375300000|2020-03-16 16:15:00|113.73|111.73|112.19|110.19|113.81|111.81|111.99|109.99|527
1584375600000|2020-03-16 16:20:00|112.12|110.12|112.43|110.43|112.71|110.71|111.82|109.82|500
1584375900000|2020-03-16 16:25:00|112.42|110.42|113.81|111.81|113.85|111.85|112.29|110.29|498
1584376200000|2020-03-16 16:30:00|113.7|111.7|113.93|111.93|114.85|112.85|113.66|111.66|499
1584376500000|2020-03-16 16:35:00|113.9|111.9|114.01|112.01|114.59|112.59|113.58|111.58|487
1584376800000|2020-03-16 16:40:00|114|112|114.06|112.06|114.23|112.23|113.31|111.31|462
1584377100000|2020-03-16 16:45:00|114.01|112.01|113.29|111.29|114.07|112.07|113.29|111.29|493
1584377400000|2020-03-16 16:50:00|113.36|111.36|112.3|110.3|113.64|111.64|112.21|110.21|404
1584377700000|2020-03-16 16:55:00|112.31|110.31|113.14|111.14|113.46|111.46|112.31|110.31|425
1584378000000|2020-03-16 17:00:00|113.13|111.13|113.35|111.35|113.73|111.73|113.08|111.08|428
1584378300000|2020-03-16 17:05:00|113.34|111.34|112.91|110.91|113.38|111.38|112.47|110.47|489
1584378600000|2020-03-16 17:10:00|112.88|110.88|113.3|111.3|113.54|111.54|112.85|110.85|449
1584378900000|2020-03-16 17:15:00|113.33|111.33|113.5|111.5|113.81|111.81|112.91|110.91|451
1584379200000|2020-03-16 17:20:00|113.49|111.49|114.18|112.18|114.24|112.24|113.39|111.39|491
1584379500000|2020-03-16 17:25:00|114.01|112.01|114.42|112.42|114.93|112.93|113.86|111.86|504
1584379800000|2020-03-16 17:30:00|114.48|112.48|114.5|112.5|115.18|113.18|114.29|112.29|428
1584380100000|2020-03-16 17:35:00|114.52|112.52|113.86|111.86|114.53|112.53|113.61|111.61|466
1584380400000|2020-03-16 17:40:00|113.85|111.85|114.34|112.34|114.34|112.34|113.61|111.61|453
1584380700000|2020-03-16 17:45:00|114.33|112.33|114.07|112.07|114.61|112.61|114.05|112.05|404
1584381000000|2020-03-16 17:50:00|114.14|112.14|114.1|112.1|114.37|112.37|113.76|111.76|470
1584381300000|2020-03-16 17:55:00|114.11|112.11|114.06|112.06|114.29|112.29|114|112|351
1584381600000|2020-03-16 18:00:00|114.07|112.07|113.77|111.77|114.13|112.13|113.57|111.57|418
1584381900000|2020-03-16 18:05:00|113.68|111.68|113.48|111.48|114.03|112.03|113.34|111.34|347
1584382200000|2020-03-16 18:10:00|113.57|111.57|113.76|111.76|113.76|111.76|113.18|111.18|417
1584382500000|2020-03-16 18:15:00|113.77|111.77|113.67|111.67|114.06|112.06|112.58|110.58|358
1584382800000|2020-03-16 18:20:00|113.65|111.65|113.71|111.71|113.85|111.85|113.59|111.59|349
1584383100000|2020-03-16 18:25:00|113.72|111.72|114.14|112.14|114.44|112.44|113.57|111.57|417
1584383400000|2020-03-16 18:30:00|114.16|112.16|115.31|113.31|115.55|113.55|114.15|112.15|410
1584383700000|2020-03-16 18:35:00|115.26|113.26|115.23|113.23|115.47|113.47|114.86|112.86|558
1584384000000|2020-03-16 18:40:00|115.24|113.24|114.75|112.75|115.35|113.35|114.18|112.18|473
1584384300000|2020-03-16 18:45:00|114.74|112.74|114.91|112.91|115.2|113.2|114.61|112.61|465
1584384600000|2020-03-16 18:50:00|114.92|112.92|114.94|112.94|117.03|115.03|114.76|112.76|520
1584384900000|2020-03-16 18:55:00|114.95|112.95|115.32|113.32|115.45|113.45|114.54|112.54|449
1584385200000|2020-03-16 19:00:00|115.33|113.33|115.18|113.18|115.64|113.64|115.1|113.1|472
1584385500000|2020-03-16 19:05:00|115.22|113.22|114.83|112.83|115.27|113.27|113.78|111.78|466
1584385800000|2020-03-16 19:10:00|114.82|112.82|115|113|115.57|113.57|114.82|112.82|491
1584386100000|2020-03-16 19:15:00|115.02|113.02|115.34|113.34|115.52|113.52|115.02|113.02|398
1584386400000|2020-03-16 19:20:00|115.33|113.33|115.25|113.25|115.61|113.61|114.86|112.86|251
1584386700000|2020-03-16 19:25:00|115.24|113.24|114.27|112.27|115.3|113.3|114.27|112.27|414
1584387000000|2020-03-16 19:30:00|114.37|112.37|112.48|110.48|114.71|112.71|112.1|110.1|612
1584387300000|2020-03-16 19:35:00|112.5|110.5|111|109|112.68|110.68|110.18|108.18|663
1584387600000|2020-03-16 19:40:00|111.01|109.01|112.15|110.15|112.22|110.22|110.49|108.49|612
1584387900000|2020-03-16 19:45:00|112.16|110.16|112.35|110.35|113.32|111.32|111.95|109.95|669
1584388200000|2020-03-16 19:50:00|112.33|110.33|111.56|109.56|112.51|110.51|110.86|108.86|625
1584388500000|2020-03-16 19:55:00|111.54|109.54|111.15|109.15|111.54|109.54|110.46|108.46|566
1584388800000|2020-03-16 20:00:00|111.16|109.16|111.64|109.64|112.47|110.47|110.96|108.96|622
1584389100000|2020-03-16 20:05:00|111.65|109.65|111.83|109.83|111.92|109.92|110.23|108.23|602
1584389400000|2020-03-16 20:10:00|111.85|109.85|111.42|109.42|112.04|110.04|111.23|109.23|560
1584389700000|2020-03-16 20:15:00|111.43|109.43|110.92|108.92|111.75|109.75|110.83|108.83|531
1584390000000|2020-03-16 20:20:00|110.9|108.9|110.98|108.98|111.92|109.92|110.88|108.88|572
1584390300000|2020-03-16 20:25:00|110.96|108.96|111.02|109.02|111.25|109.25|110.72|108.72|393
1584390600000|2020-03-16 20:30:00|111.06|109.06|111.13|109.13|111.92|109.92|110.87|108.87|497
1584390900000|2020-03-16 20:35:00|111.16|109.16|111.03|109.03|111.16|109.16|110.82|108.82|315
1584391200000|2020-03-16 20:40:00|111.04|109.04|110.73|108.73|111.09|109.09|110.68|108.68|489
1584391500000|2020-03-16 20:45:00|110.74|108.74|109.86|107.86|110.74|108.74|109.18|107.18|582
1584391800000|2020-03-16 20:50:00|109.85|107.85|110.48|108.48|110.62|108.62|109.58|107.58|496
1584392100000|2020-03-16 20:55:00|110.45|108.45|110.47|108.47|111.21|109.21|110.16|108.16|519
1584392400000|2020-03-16 21:00:00|110.46|108.46|109.95|107.95|110.51|108.51|109.88|107.88|411
1584392700000|2020-03-16 21:05:00|109.94|107.94|109.37|107.37|110.08|108.08|109.37|107.37|296
1584393000000|2020-03-16 21:10:00|109.36|107.36|109.69|107.69|109.79|107.79|109.15|107.15|294
1584393300000|2020-03-16 21:15:00|109.7|107.7|109.61|107.61|109.7|107.7|109.41|107.41|177
1584393600000|2020-03-16 21:20:00|109.6|107.6|110.86|108.86|110.91|108.91|109.6|107.6|219
1584393900000|2020-03-16 21:25:00|110.88|108.88|111.18|109.18|111.45|109.45|110.59|108.59|221
1584394200000|2020-03-16 21:30:00|111.21|109.21|111.05|109.05|111.49|109.49|110.86|108.86|244
1584394500000|2020-03-16 21:35:00|111.02|109.02|111.27|109.27|111.27|109.27|110.95|108.95|127
1584394800000|2020-03-16 21:40:00|111.28|109.28|110.61|108.61|111.34|109.34|110.52|108.52|183
1584395100000|2020-03-16 21:45:00|110.62|108.62|110.69|108.69|110.98|108.98|110.62|108.62|263
1584395400000|2020-03-16 21:50:00|110.7|108.7|110.55|109.35|110.98|109.38|110.4|108.4|134
1584395700000|2020-03-16 21:55:00|110.56|109.36|110.55|109.35|110.77|109.57|109.91|108.71|332
1584396000000|2020-03-16 22:00:00|110.54|109.34|111.26|110.06|111.75|110.55|110.53|109.33|579
1584396300000|2020-03-16 22:05:00|111.25|110.05|110.63|109.43|111.51|110.31|110.63|109.43|473
1584396600000|2020-03-16 22:10:00|110.62|109.42|110.07|108.87|110.79|109.59|109.7|108.5|533
1584396900000|2020-03-16 22:15:00|110.08|108.88|109.98|108.78|110.26|109.06|109.58|108.38|505
1584397200000|2020-03-16 22:20:00|109.96|108.76|109.59|108.39|110.02|108.82|109.53|108.33|466
1584397500000|2020-03-16 22:25:00|109.6|108.4|108.18|106.98|109.68|108.48|108.17|106.97|454
1584397800000|2020-03-16 22:30:00|108.17|106.97|108.6|107.4|108.69|107.49|107.92|106.72|451
1584398100000|2020-03-16 22:35:00|108.57|107.37|108.66|107.46|108.98|107.78|108.21|107.01|442
1584398400000|2020-03-16 22:40:00|108.54|107.34|109.09|107.89|109.57|108.37|108.46|107.26|500
1584398700000|2020-03-16 22:45:00|109.1|107.9|107.96|106.76|109.14|107.94|107.9|106.7|435
1584399000000|2020-03-16 22:50:00|107.98|106.78|108.12|106.92|108.36|107.16|107.95|106.75|344
1584399300000|2020-03-16 22:55:00|108.13|106.93|108.33|107.13|108.59|107.39|108.01|106.81|336
1584399600000|2020-03-16 23:00:00|108.32|107.12|108.47|107.27|108.86|107.66|108.32|107.12|375
1584399900000|2020-03-16 23:05:00|108.48|107.28|108.47|107.27|108.5|107.3|107.94|106.74|356
1584400200000|2020-03-16 23:10:00|108.49|107.29|109.09|107.89|109.11|107.91|108.25|107.05|354
1584400500000|2020-03-16 23:15:00|109.08|107.88|110.82|109.62|110.83|109.63|108.93|107.73|383
1584400800000|2020-03-16 23:20:00|110.81|109.61|109.71|108.51|110.88|109.68|109.71|108.51|388
1584401100000|2020-03-16 23:25:00|109.72|108.52|110.51|109.31|110.51|109.31|109.71|108.51|311
1584401400000|2020-03-16 23:30:00|110.52|109.32|109.95|108.75|110.85|109.65|109.93|108.73|361
1584401700000|2020-03-16 23:35:00|109.94|108.74|110.92|109.72|111.2|110|109.9|108.7|279
1584402000000|2020-03-16 23:40:00|110.88|109.68|111.26|110.06|111.75|110.55|110.79|109.59|416
1584402300000|2020-03-16 23:45:00|111.27|110.07|111.54|110.34|111.83|110.63|111.26|110.06|299
1584402600000|2020-03-16 23:50:00|111.53|110.33|111.33|110.13|111.57|110.37|110.83|109.63|276
1584402900000|2020-03-16 23:55:00|111.36|110.16|111.92|110.72|111.96|110.76|111.25|110.05|279
1584403200000|2020-03-17 00:00:00|111.95|110.75|112.46|111.26|112.86|111.66|111.72|110.52|473
1584403500000|2020-03-17 00:05:00|112.47|111.27|112.23|111.03|112.54|111.34|111.91|110.71|317
1584403800000|2020-03-17 00:10:00|112.21|111.01|111.85|110.65|112.21|111.01|111.6|110.4|347
1584404100000|2020-03-17 00:15:00|111.86|110.66|110.63|109.43|111.91|110.71|110.24|109.04|404
1584404400000|2020-03-17 00:20:00|110.61|109.41|110.79|109.59|111.4|110.2|110.61|109.41|392
1584404700000|2020-03-17 00:25:00|110.77|109.57|110.44|109.24|110.86|109.66|110.31|109.11|291
1584405000000|2020-03-17 00:30:00|110.45|109.25|111.1|109.9|111.17|109.97|110.45|109.25|263
1584405300000|2020-03-17 00:35:00|111.09|109.89|110.94|109.74|111.22|110.02|110.75|109.55|287
1584405600000|2020-03-17 00:40:00|110.93|109.73|111.21|110.01|111.23|110.03|110.62|109.42|197
1584405900000|2020-03-17 00:45:00|111.22|110.02|111.75|110.55|111.77|110.57|111.11|109.91|236
1584406200000|2020-03-17 00:50:00|111.76|110.56|111.81|110.61|111.83|110.63|111.19|109.99|233
1584406500000|2020-03-17 00:55:00|111.8|110.6|112.86|111.66|112.87|111.67|111.76|110.56|343
1584406800000|2020-03-17 01:00:00|112.85|111.65|113.57|112.37|113.57|112.37|112.61|111.41|395
1584407100000|2020-03-17 01:05:00|113.56|112.36|114.82|113.62|114.96|113.76|113.5|112.3|437
1584407400000|2020-03-17 01:10:00|114.83|113.63|114.14|112.94|115.02|113.82|113.53|112.33|362
1584407700000|2020-03-17 01:15:00|114.15|112.95|115.34|114.14|115.38|114.18|114.15|112.95|499
1584408000000|2020-03-17 01:20:00|115.33|114.13|115.02|113.82|115.78|114.58|114.76|113.56|458
1584408300000|2020-03-17 01:25:00|115.03|113.83|116.77|115.57|116.86|115.66|115.03|113.83|475
1584408600000|2020-03-17 01:30:00|116.79|115.59|120.02|118.82|121.59|120.39|116.79|115.59|652
1584408900000|2020-03-17 01:35:00|120.04|118.84|118.4|117.2|120.04|118.84|118.22|117.02|588
1584409200000|2020-03-17 01:40:00|118.38|117.18|117.42|116.22|118.85|117.65|116.79|115.59|555
1584409500000|2020-03-17 01:45:00|117.43|116.23|117.34|116.14|117.71|116.51|116.45|115.25|515
1584409800000|2020-03-17 01:50:00|117.33|116.13|116.95|115.75|117.37|116.17|116.33|115.13|423
1584410100000|2020-03-17 01:55:00|116.96|115.76|116.47|115.27|117.75|116.55|116.09|114.89|451
1584410400000|2020-03-17 02:00:00|116.46|115.26|117.13|115.93|117.18|115.98|116.2|115|438
1584410700000|2020-03-17 02:05:00|117.12|115.92|116.37|115.17|117.19|115.99|116.29|115.09|366
1584411000000|2020-03-17 02:10:00|116.33|115.13|116.39|115.19|116.94|115.74|116.27|115.07|378
1584411300000|2020-03-17 02:15:00|116.4|115.2|115.05|113.85|116.62|115.42|114.8|113.6|437
1584411600000|2020-03-17 02:20:00|115.03|113.83|115.23|114.03|115.57|114.37|114.98|113.78|385
1584411900000|2020-03-17 02:25:00|115.22|114.02|115.94|114.74|116.02|114.82|114.97|113.77|310
1584412200000|2020-03-17 02:30:00|115.93|114.73|117.11|115.91|117.13|115.93|115.89|114.69|361
1584412500000|2020-03-17 02:35:00|117.13|115.93|117.54|116.34|117.63|116.43|116.59|115.39|400
1584412800000|2020-03-17 02:40:00|117.55|116.35|117.31|116.11|117.94|116.74|117.22|116.02|434
1584413100000|2020-03-17 02:45:00|117.33|116.13|117.18|115.98|117.57|116.37|116.76|115.56|380
1584413400000|2020-03-17 02:50:00|117.17|115.97|117.63|116.43|118.05|116.85|117.16|115.96|347
1584413700000|2020-03-17 02:55:00|117.6|116.4|117.67|116.47|117.93|116.73|117.24|116.04|368
1584414000000|2020-03-17 03:00:00|117.68|116.48|118.64|117.44|119.11|117.91|117.68|116.48|461
1584414300000|2020-03-17 03:05:00|118.65|117.45|117.5|116.3|118.66|117.46|117.23|116.03|407
1584414600000|2020-03-17 03:10:00|117.51|116.31|116.73|115.53|117.54|116.34|116.63|115.43|375
1584414900000|2020-03-17 03:15:00|116.74|115.54|116.8|115.6|117.1|115.9|116.63|115.43|309
1584415200000|2020-03-17 03:20:00|116.84|115.64|117.75|116.55|117.78|116.58|116.78|115.58|239
1584415500000|2020-03-17 03:25:00|117.74|116.54|117.95|116.75|118.01|116.81|117.55|116.35|278
1584415800000|2020-03-17 03:30:00|117.96|116.76|117.24|116.04|117.97|116.77|116.96|115.76|283
1584416100000|2020-03-17 03:35:00|117.23|116.03|117.8|116.6|118.38|117.18|117.23|116.03|359
1584416400000|2020-03-17 03:40:00|117.81|116.61|117.62|116.42|118.84|117.64|117.6|116.4|416
1584416700000|2020-03-17 03:45:00|117.6|116.4|117.82|116.62|118.07|116.87|117.56|116.36|311
1584417000000|2020-03-17 03:50:00|117.83|116.63|118.43|117.23|118.46|117.26|117.65|116.45|306
1584417300000|2020-03-17 03:55:00|118.45|117.25|118.62|117.42|118.75|117.55|118.11|116.91|315
1584417600000|2020-03-17 04:00:00|118.67|117.47|118.5|117.3|118.83|117.63|118.11|116.91|329
1584417900000|2020-03-17 04:05:00|118.49|117.29|117.72|116.52|118.5|117.3|117.41|116.21|384
1584418200000|2020-03-17 04:10:00|117.73|116.53|117.92|116.72|118.15|116.95|117.32|116.12|350
1584418500000|2020-03-17 04:15:00|117.91|116.71|117.65|116.45|117.91|116.71|117.35|116.15|242
1584418800000|2020-03-17 04:20:00|117.64|116.44|116.74|115.54|117.91|116.71|116.74|115.54|354
1584419100000|2020-03-17 04:25:00|116.72|115.52|116.89|115.69|117.26|116.06|116.72|115.52|275
1584419400000|2020-03-17 04:30:00|116.86|115.66|117.1|115.9|117.53|116.33|116.85|115.65|277
1584419700000|2020-03-17 04:35:00|117.13|115.93|116.75|115.55|117.28|116.08|116.27|115.07|286
1584420000000|2020-03-17 04:40:00|116.74|115.54|117.17|115.97|117.19|115.99|116.74|115.54|209
1584420300000|2020-03-17 04:45:00|117.15|115.95|117.21|116.01|117.33|116.13|116.9|115.7|176
1584420600000|2020-03-17 04:50:00|117.2|116|116.83|115.63|117.29|116.09|116.8|115.6|144
1584420900000|2020-03-17 04:55:00|116.87|115.67|117.36|116.16|117.53|116.33|116.85|115.65|253
1584421200000|2020-03-17 05:00:00|117.35|116.15|117.4|116.2|117.84|116.64|117.35|116.15|181
1584421500000|2020-03-17 05:05:00|117.39|116.19|118.18|116.98|118.18|116.98|117.39|116.19|288
1584421800000|2020-03-17 05:10:00|118.19|116.99|117.81|116.61|118.2|117|117.55|116.35|254
1584422100000|2020-03-17 05:15:00|117.82|116.62|117.47|116.27|118.06|116.86|117.44|116.24|234
1584422400000|2020-03-17 05:20:00|117.48|116.28|118.21|117.01|118.47|117.27|117.47|116.27|271
1584422700000|2020-03-17 05:25:00|118.19|116.99|118.38|117.18|118.49|117.29|118.02|116.82|177
1584423000000|2020-03-17 05:30:00|118.39|117.19|117.86|116.66|118.41|117.21|117.74|116.54|170
1584423300000|2020-03-17 05:35:00|117.85|116.65|118.3|117.1|118.42|117.22|117.85|116.65|248
1584423600000|2020-03-17 05:40:00|118.32|117.12|117.92|116.72|118.5|117.3|117.89|116.69|166
1584423900000|2020-03-17 05:45:00|117.91|116.71|117.54|116.34|117.94|116.74|117.49|116.29|149
1584424200000|2020-03-17 05:50:00|117.52|116.32|117.79|116.59|117.8|116.6|117.39|116.19|172
1584424500000|2020-03-17 05:55:00|117.78|116.58|118.08|116.88|118.44|117.24|117.74|116.54|278
1584424800000|2020-03-17 06:00:00|118.09|116.89|118.21|117.01|118.6|117.4|118.07|116.87|272
1584425100000|2020-03-17 06:05:00|118.2|117|118.19|116.99|118.32|117.12|117.9|116.7|186
1584425400000|2020-03-17 06:10:00|118.2|117|117.65|116.45|118.36|117.16|117.63|116.43|185
1584425700000|2020-03-17 06:15:00|117.68|116.48|117.37|116.17|117.86|116.66|117.36|116.16|289
1584426000000|2020-03-17 06:20:00|117.36|116.16|117.08|115.88|117.61|116.41|117.03|115.83|293
1584426300000|2020-03-17 06:25:00|117.07|115.87|117.46|116.26|117.7|116.5|117.07|115.87|236
1584426600000|2020-03-17 06:30:00|117.45|116.25|117.05|115.85|117.46|116.26|116.85|115.65|169
1584426900000|2020-03-17 06:35:00|117.06|115.86|116.97|115.77|117.31|116.11|116.92|115.72|197
1584427200000|2020-03-17 06:40:00|116.96|115.76|117.12|115.92|117.23|116.03|116.91|115.71|213
1584427500000|2020-03-17 06:45:00|117.11|115.91|117.61|116.41|117.76|116.56|117.01|115.81|258
1584427800000|2020-03-17 06:50:00|117.62|116.42|117.36|116.16|117.67|116.47|117.34|116.14|217
1584428100000|2020-03-17 06:55:00|117.37|116.17|118.01|116.81|118.01|116.81|117.36|116.16|209
1584428400000|2020-03-17 07:00:00|118|116.8|117.95|116.75|118.23|117.03|117.78|116.58|169
1584428700000|2020-03-17 07:05:00|117.94|116.74|117.92|116.72|118.2|117|117.71|116.51|211
1584429000000|2020-03-17 07:10:00|117.93|116.73|118.57|117.37|118.57|117.37|117.9|116.7|240
1584429300000|2020-03-17 07:15:00|118.59|117.39|119.18|117.98|119.64|118.44|118.5|117.3|364
1584429600000|2020-03-17 07:20:00|119.17|117.97|119.75|118.55|120.34|119.14|119.12|117.92|367
1584429900000|2020-03-17 07:25:00|119.74|118.54|120.16|118.96|121.07|119.87|119.72|118.52|419
1584430200000|2020-03-17 07:30:00|120.14|118.94|119.41|118.21|120.69|119.49|119.4|118.2|412
1584430500000|2020-03-17 07:35:00|119.42|118.22|119.68|118.48|119.92|118.72|118.9|117.7|374
1584430800000|2020-03-17 07:40:00|119.69|118.49|119.24|118.04|119.9|118.7|119.23|118.03|267
1584431100000|2020-03-17 07:45:00|119.25|118.05|119.43|118.23|120.2|119|119.25|118.05|392
1584431400000|2020-03-17 07:50:00|119.42|118.22|119.2|118|119.44|118.24|118.82|117.62|369
1584431700000|2020-03-17 07:55:00|119.19|117.99|119.28|118.08|119.59|118.39|118.8|117.6|257
1584432000000|2020-03-17 08:00:00|119.27|118.07|119.74|118.54|120.26|119.06|119.23|118.03|356
1584432300000|2020-03-17 08:05:00|119.73|118.53|120.13|118.93|120.19|118.99|119.68|118.48|241
1584432600000|2020-03-17 08:10:00|120.12|118.92|120.82|119.62|120.88|119.68|119.94|118.74|268
1584432900000|2020-03-17 08:15:00|120.83|119.63|120.89|119.69|121.08|119.88|120.42|119.22|392
1584433200000|2020-03-17 08:20:00|120.88|119.68|120.46|119.26|120.98|119.78|120.28|119.08|345
1584433500000|2020-03-17 08:25:00|120.45|119.25|120.07|118.87|120.45|119.25|119.7|118.5|357
1584433800000|2020-03-17 08:30:00|120.06|118.86|119.1|117.9|120.11|118.91|118.74|117.54|327
1584434100000|2020-03-17 08:35:00|119.09|117.89|119.02|117.82|119.28|118.08|118.82|117.62|354
1584434400000|2020-03-17 08:40:00|119.03|117.83|118.46|117.26|119.16|117.96|118.37|117.17|232
1584434700000|2020-03-17 08:45:00|118.45|117.25|118.13|116.93|118.62|117.42|117.75|116.55|283
1584435000000|2020-03-17 08:50:00|118.12|116.92|117.55|116.35|118.16|116.96|117.4|116.2|265
1584435300000|2020-03-17 08:55:00|117.56|116.36|117.97|116.77|118.01|116.81|117.32|116.12|271
1584435600000|2020-03-17 09:00:00|117.98|116.78|118.35|117.15|118.35|117.15|117.97|116.77|256
1584435900000|2020-03-17 09:05:00|118.34|117.14|118.27|117.07|118.46|117.26|118.09|116.89|264
1584436200000|2020-03-17 09:10:00|118.26|117.06|117.51|116.31|118.26|117.06|117.5|116.3|279
1584436500000|2020-03-17 09:15:00|117.53|116.33|117.84|116.64|117.96|116.76|117.53|116.33|271
1584436800000|2020-03-17 09:20:00|117.83|116.63|117.82|116.62|117.83|116.63|117.28|116.08|335
1584437100000|2020-03-17 09:25:00|117.83|116.63|117.55|116.35|117.96|116.76|117.52|116.32|260
1584437400000|2020-03-17 09:30:00|117.56|116.36|116.01|114.81|117.59|116.39|115.85|114.65|372
1584437700000|2020-03-17 09:35:00|116|114.8|115.25|114.05|116.04|114.84|115.23|114.03|371
1584438000000|2020-03-17 09:40:00|115.24|114.04|116.16|114.96|116.16|114.96|115.22|114.02|357
1584438300000|2020-03-17 09:45:00|116.21|115.01|116.57|115.37|116.67|115.47|115.8|114.6|333
1584438600000|2020-03-17 09:50:00|116.55|115.35|116.07|114.87|116.59|115.39|116.07|114.87|269
1584438900000|2020-03-17 09:55:00|116.08|114.88|116.47|115.27|116.71|115.51|116.07|114.87|291
1584439200000|2020-03-17 10:00:00|116.46|115.26|117.09|115.89|117.1|115.9|116.16|114.96|261
1584439500000|2020-03-17 10:05:00|117.07|115.87|117.23|116.03|117.23|116.03|116.79|115.59|240
1584439800000|2020-03-17 10:10:00|117.2|116|117.62|116.42|117.96|116.76|117.16|115.96|383
1584440100000|2020-03-17 10:15:00|117.61|116.41|117.58|116.38|117.86|116.66|117.15|115.95|318
1584440400000|2020-03-17 10:20:00|117.55|116.35|117.41|116.21|117.6|116.4|117.27|116.07|301
1584440700000|2020-03-17 10:25:00|117.4|116.2|117.85|116.65|117.89|116.69|117.25|116.05|283
1584441000000|2020-03-17 10:30:00|117.86|116.66|117.51|116.31|118.18|116.98|117.39|116.19|251
1584441300000|2020-03-17 10:35:00|117.5|116.3|117.36|116.16|117.52|116.32|117.17|115.97|286
1584441600000|2020-03-17 10:40:00|117.37|116.17|116.93|115.73|117.37|116.17|116.92|115.72|305
1584441900000|2020-03-17 10:45:00|116.94|115.74|116.89|115.69|117.27|116.07|116.88|115.68|325
1584442200000|2020-03-17 10:50:00|116.88|115.68|116.95|115.75|116.95|115.75|116.64|115.44|192
1584442500000|2020-03-17 10:55:00|116.94|115.74|117.79|116.59|117.85|116.65|116.81|115.61|268
1584442800000|2020-03-17 11:00:00|117.78|116.58|117.6|116.4|117.83|116.63|117.33|116.13|251
1584443100000|2020-03-17 11:05:00|117.59|116.39|118.02|116.82|118.03|116.83|117.56|116.36|174
1584443400000|2020-03-17 11:10:00|118.06|116.86|117.76|116.56|118.36|117.16|117.69|116.49|283
1584443700000|2020-03-17 11:15:00|117.75|116.55|117.27|116.07|117.81|116.61|117.11|115.91|291
1584444000000|2020-03-17 11:20:00|117.26|116.06|117.34|116.14|117.34|116.14|116.8|115.6|324
1584444300000|2020-03-17 11:25:00|117.35|116.15|117.33|116.13|117.36|116.16|116.97|115.77|256
1584444600000|2020-03-17 11:30:00|117.34|116.14|116.69|115.49|117.36|116.16|116.66|115.46|244
1584444900000|2020-03-17 11:35:00|116.7|115.5|116.79|115.59|116.91|115.71|116.64|115.44|201
1584445200000|2020-03-17 11:40:00|116.8|115.6|116.87|115.67|117.17|115.97|116.8|115.6|248
1584445500000|2020-03-17 11:45:00|116.88|115.68|117.41|116.21|117.65|116.45|116.73|115.53|300
1584445800000|2020-03-17 11:50:00|117.42|116.22|117.18|115.98|117.68|116.48|117.11|115.91|205
1584446100000|2020-03-17 11:55:00|117.17|115.97|116.94|115.74|117.19|115.99|116.72|115.52|213
1584446400000|2020-03-17 12:00:00|116.93|115.73|116.93|115.73|116.94|115.74|116.66|115.46|206
1584446700000|2020-03-17 12:05:00|116.91|115.71|116.82|115.62|117|115.8|116.76|115.56|176
1584447000000|2020-03-17 12:10:00|116.81|115.61|117.22|116.02|117.29|116.09|116.78|115.58|213
1584447300000|2020-03-17 12:15:00|117.19|115.99|117.39|116.19|117.53|116.33|117.02|115.82|195
1584447600000|2020-03-17 12:20:00|117.4|116.2|117.61|116.41|117.75|116.55|117.39|116.19|198
1584447900000|2020-03-17 12:25:00|117.62|116.42|117.35|116.15|117.74|116.54|117.23|116.03|231
1584448200000|2020-03-17 12:30:00|117.34|116.14|117.16|115.96|117.34|116.14|116.95|115.75|171
1584448500000|2020-03-17 12:35:00|117.15|115.95|116.93|115.73|117.23|116.03|116.93|115.73|121
1584448800000|2020-03-17 12:40:00|116.94|115.74|117.56|116.36|117.56|116.36|116.94|115.74|133
1584449100000|2020-03-17 12:45:00|117.55|116.35|117.65|116.45|117.68|116.48|117.38|116.18|178
1584449400000|2020-03-17 12:50:00|117.7|116.5|118.69|117.49|119.43|118.23|117.69|116.49|396
1584449700000|2020-03-17 12:55:00|118.7|117.5|115.91|114.71|118.78|117.58|115.72|114.52|569
1584450000000|2020-03-17 13:00:00|115.93|114.73|116.46|115.26|116.64|115.44|115.93|114.73|408
1584450300000|2020-03-17 13:05:00|116.4|115.2|116.56|115.36|116.7|115.5|116.1|114.9|347
1584450600000|2020-03-17 13:10:00|116.57|115.37|116.43|115.23|116.59|115.39|116.18|114.98|222
1584450900000|2020-03-17 13:15:00|116.42|115.22|116.95|115.75|117.33|116.13|116.31|115.11|381
1584451200000|2020-03-17 13:20:00|116.94|115.74|117.1|115.9|117.23|116.03|116.85|115.65|328
1584451500000|2020-03-17 13:25:00|117.09|115.89|117.09|115.89|117.16|115.96|116.86|115.66|224
1584451800000|2020-03-17 13:30:00|117.12|115.92|117.83|116.63|118.55|117.35|117.11|115.91|491
1584452100000|2020-03-17 13:35:00|117.82|116.62|116.59|115.39|117.82|116.62|116.58|115.38|397
1584452400000|2020-03-17 13:40:00|116.58|115.38|115.82|114.62|116.75|115.55|115.62|114.42|355
1584452700000|2020-03-17 13:45:00|115.84|114.64|116.23|115.03|116.83|115.63|115.84|114.64|390
1584453000000|2020-03-17 13:50:00|116.22|115.02|113.96|112.76|116.24|115.04|113.96|112.76|456
1584453300000|2020-03-17 13:55:00|113.97|112.77|114.13|112.93|114.81|113.61|113.56|112.36|496
1584453600000|2020-03-17 14:00:00|114.05|112.85|114.58|113.38|115.15|113.95|113.71|112.51|450
1584453900000|2020-03-17 14:05:00|114.59|113.39|115.15|113.95|115.46|114.26|114.58|113.38|390
1584454200000|2020-03-17 14:10:00|115.16|113.96|114.79|113.59|115.77|114.57|114.79|113.59|369
1584454500000|2020-03-17 14:15:00|114.78|113.58|115.4|114.2|115.67|114.47|114.57|113.37|314
1584454800000|2020-03-17 14:20:00|115.39|114.19|115.61|114.41|116|114.8|115.03|113.83|319
1584455100000|2020-03-17 14:25:00|115.6|114.4|116.37|115.17|116.45|115.25|115.52|114.32|283
1584455400000|2020-03-17 14:30:00|116.36|115.16|115.67|114.47|116.7|115.5|115.67|114.47|322
1584455700000|2020-03-17 14:35:00|115.66|114.46|115.54|114.34|116.43|115.23|115.43|114.23|309
1584456000000|2020-03-17 14:40:00|115.55|114.35|116.38|115.18|116.38|115.18|115.55|114.35|291
1584456300000|2020-03-17 14:45:00|116.37|115.17|116.42|115.22|116.71|115.51|116.14|114.94|291
1584456600000|2020-03-17 14:50:00|116.41|115.21|116.35|115.15|116.41|115.21|116|114.8|205
1584456900000|2020-03-17 14:55:00|116.34|115.14|116.47|115.27|116.47|115.27|115.87|114.67|259
1584457200000|2020-03-17 15:00:00|116.46|115.26|117.03|115.83|117.11|115.91|116.03|114.83|265
1584457500000|2020-03-17 15:05:00|117.04|115.84|117.53|116.33|117.69|116.49|116.95|115.75|303
1584457800000|2020-03-17 15:10:00|117.54|116.34|117.9|116.7|117.91|116.71|117.25|116.05|310
1584458100000|2020-03-17 15:15:00|117.91|116.71|117.76|116.56|117.95|116.75|117.32|116.12|285
1584458400000|2020-03-17 15:20:00|117.78|116.58|117.44|116.24|118.12|116.92|117.39|116.19|336
1584458700000|2020-03-17 15:25:00|117.45|116.25|117.86|116.66|118.61|117.41|117.37|116.17|347
1584459000000|2020-03-17 15:30:00|117.85|116.65|117.65|116.45|118.1|116.9|117.61|116.41|282
1584459300000|2020-03-17 15:35:00|117.64|116.44|117.16|115.96|117.68|116.48|117.16|115.96|273
1584459600000|2020-03-17 15:40:00|117.15|115.95|117.75|116.55|117.79|116.59|117.14|115.94|292
1584459900000|2020-03-17 15:45:00|117.74|116.54|117.78|116.58|117.92|116.72|117.57|116.37|175
1584460200000|2020-03-17 15:50:00|117.79|116.59|118.21|117.01|118.39|117.19|117.72|116.52|251
1584460500000|2020-03-17 15:55:00|118.22|117.02|118.5|117.3|118.77|117.57|117.55|116.35|361
1584460800000|2020-03-17 16:00:00|118.49|117.29|119.66|118.46|119.83|118.63|118.34|117.14|491
1584461100000|2020-03-17 16:05:00|119.68|118.48|120.11|118.91|120.21|119.01|119.13|117.93|426
1584461400000|2020-03-17 16:10:00|120.12|118.92|120.43|119.23|120.95|119.75|119.64|118.44|412
1584461700000|2020-03-17 16:15:00|120.42|119.22|119.55|118.35|120.47|119.27|119.28|118.08|382
1584462000000|2020-03-17 16:20:00|119.56|118.36|118.94|117.74|119.62|118.42|118.81|117.61|346
1584462300000|2020-03-17 16:25:00|118.95|117.75|118.36|117.16|119.05|117.85|117.9|116.7|347
1584462600000|2020-03-17 16:30:00|118.37|117.17|118.57|117.37|119.15|117.95|118.27|117.07|380
1584462900000|2020-03-17 16:35:00|118.58|117.38|118.29|117.09|118.9|117.7|118.2|117|274
1584463200000|2020-03-17 16:40:00|118.28|117.08|118.3|117.1|118.3|117.1|117.86|116.66|313
1584463500000|2020-03-17 16:45:00|118.31|117.11|118.43|117.23|118.66|117.46|118.21|117.01|265
1584463800000|2020-03-17 16:50:00|118.42|117.22|118.21|117.01|118.45|117.25|117.95|116.75|234
1584464100000|2020-03-17 16:55:00|118.22|117.02|118.1|116.9|118.43|117.23|118|116.8|273
1584464400000|2020-03-17 17:00:00|118.11|116.91|118.5|117.3|118.79|117.59|118.06|116.86|211
1584464700000|2020-03-17 17:05:00|118.49|117.29|118.48|117.28|118.65|117.45|118.4|117.2|272
1584465000000|2020-03-17 17:10:00|118.47|117.27|118.19|116.99|118.48|117.28|117.95|116.75|307
1584465300000|2020-03-17 17:15:00|118.18|116.98|118.33|117.13|118.4|117.2|117.7|116.5|363
1584465600000|2020-03-17 17:20:00|118.31|117.11|118.66|117.46|118.73|117.53|118.25|117.05|186
1584465900000|2020-03-17 17:25:00|118.67|117.47|118.83|117.63|118.85|117.65|118.54|117.34|193
1584466200000|2020-03-17 17:30:00|118.84|117.64|118.71|117.51|118.92|117.72|118.51|117.31|220
1584466500000|2020-03-17 17:35:00|118.7|117.5|118.9|117.7|119.12|117.92|118.62|117.42|323
1584466800000|2020-03-17 17:40:00|118.92|117.72|118.95|117.75|119.12|117.92|118.83|117.63|271
1584467100000|2020-03-17 17:45:00|118.96|117.76|119.33|118.13|119.41|118.21|118.96|117.76|190
1584467400000|2020-03-17 17:50:00|119.32|118.12|119.24|118.04|119.52|118.32|119.2|118|318
1584467700000|2020-03-17 17:55:00|119.25|118.05|119.06|117.86|119.43|118.23|118.97|117.77|283
1584468000000|2020-03-17 18:00:00|119.07|117.87|119.02|117.82|119.29|118.09|118.76|117.56|323
1584468300000|2020-03-17 18:05:00|119.03|117.83|119.41|118.21|119.79|118.59|119.03|117.83|324
1584468600000|2020-03-17 18:10:00|119.43|118.23|119.27|118.07|119.57|118.37|119.22|118.02|272
1584468900000|2020-03-17 18:15:00|119.26|118.06|119.57|118.37|119.63|118.43|119.02|117.82|266
1584469200000|2020-03-17 18:20:00|119.58|118.38|119.1|117.9|119.62|118.42|119|117.8|258
1584469500000|2020-03-17 18:25:00|119.11|117.91|119.52|118.32|119.61|118.41|118.93|117.73|233
1584469800000|2020-03-17 18:30:00|119.53|118.33|119.87|118.67|120.22|119.02|119.52|118.32|373
1584470100000|2020-03-17 18:35:00|119.86|118.66|119.59|118.39|119.99|118.79|119.48|118.28|283
1584470400000|2020-03-17 18:40:00|119.63|118.43|119.27|118.07|119.8|118.6|119.26|118.06|238
1584470700000|2020-03-17 18:45:00|119.26|118.06|119.01|117.81|119.32|118.12|118.97|117.77|332
1584471000000|2020-03-17 18:50:00|119.02|117.82|118.82|117.62|119.08|117.88|118.62|117.42|253
1584471300000|2020-03-17 18:55:00|118.81|117.61|119.01|117.81|119.06|117.86|118.79|117.59|198
1584471600000|2020-03-17 19:00:00|119|117.8|118.24|117.04|119.01|117.81|118.17|116.97|343
1584471900000|2020-03-17 19:05:00|118.23|117.03|118.57|117.37|118.81|117.61|118.1|116.9|337
1584472200000|2020-03-17 19:10:00|118.56|117.36|118.43|117.23|118.56|117.36|118.08|116.88|273
1584472500000|2020-03-17 19:15:00|118.42|117.22|118.38|117.18|118.77|117.57|118.38|117.18|270
1584472800000|2020-03-17 19:20:00|118.45|117.25|118.3|117.1|118.5|117.3|118.1|116.9|282
1584473100000|2020-03-17 19:25:00|118.31|117.11|118.29|117.09|118.37|117.17|118.19|116.99|177
1584473400000|2020-03-17 19:30:00|118.3|117.1|118.94|117.74|119.26|118.06|118.29|117.09|329
1584473700000|2020-03-17 19:35:00|118.93|117.73|119.3|118.1|119.3|118.1|118.93|117.73|199
1584474000000|2020-03-17 19:40:00|119.29|118.09|118.91|117.71|119.66|118.46|118.84|117.64|312
1584474300000|2020-03-17 19:45:00|118.9|117.7|118.36|117.16|118.9|117.7|118.35|117.15|293
1584474600000|2020-03-17 19:50:00|118.38|117.18|118.55|117.35|118.55|117.35|117.82|116.62|374
1584474900000|2020-03-17 19:55:00|118.54|117.34|118.57|117.37|118.66|117.46|118.02|116.82|308
1584475200000|2020-03-17 20:00:00|118.58|117.38|118.08|116.88|118.87|117.67|117.94|116.74|412
1584475500000|2020-03-17 20:05:00|118.09|116.89|118.22|117.02|118.43|117.23|117.93|116.73|231
1584475800000|2020-03-17 20:10:00|118.21|117.01|118.32|117.12|118.38|117.18|118.03|116.83|232
1584476100000|2020-03-17 20:15:00|118.31|117.11|118.22|117.02|118.52|117.32|118.21|117.01|132
1584476400000|2020-03-17 20:20:00|118.21|117.01|118.38|117.18|118.39|117.19|118.18|116.98|152
1584476700000|2020-03-17 20:25:00|118.39|117.19|118.9|117.7|118.99|117.79|118.38|117.18|159
1584477000000|2020-03-17 20:30:00|118.91|117.71|118.89|117.69|119.13|117.93|118.82|117.62|198
1584477300000|2020-03-17 20:35:00|118.88|117.68|119.91|118.71|120.2|119|118.88|117.68|359
1584477600000|2020-03-17 20:40:00|119.92|118.72|119.88|118.68|120.04|118.84|119.55|118.35|270
1584477900000|2020-03-17 20:45:00|119.87|118.67|119.97|118.77|120.22|119.02|119.79|118.59|220
1584478200000|2020-03-17 20:50:00|119.98|118.78|119.84|118.64|120.15|118.95|119.73|118.53|288
1584478500000|2020-03-17 20:55:00|119.86|118.66|119.98|118.78|120.05|118.85|119.63|118.43|245
1584478800000|2020-03-17 21:00:00|120.01|118.81|120.22|119.02|120.78|119.58|119.95|118.75|426
1584479100000|2020-03-17 21:05:00|120.03|118.83|120.26|119.06|121.07|119.87|119.99|118.79|371
1584479400000|2020-03-17 21:10:00|120.21|119.01|119.1|117.9|120.21|119.01|118.81|117.61|352
1584479700000|2020-03-17 21:15:00|119.11|117.91|118.27|117.07|119.18|117.98|118.27|117.07|292
1584480000000|2020-03-17 21:20:00|118.28|117.08|118.92|117.72|118.92|117.72|118.28|117.08|319
1584480300000|2020-03-17 21:25:00|118.89|117.69|118.49|117.29|119|117.8|118.47|117.27|193
1584480600000|2020-03-17 21:30:00|118.53|117.33|118.64|117.44|118.66|117.46|118.51|117.31|151
1584480900000|2020-03-17 21:35:00|118.63|117.43|118.98|117.78|119.41|118.21|118.6|117.4|158
1584481200000|2020-03-17 21:40:00|118.97|117.77|118.72|117.52|118.98|117.78|118.5|117.3|147
1584481500000|2020-03-17 21:45:00|118.71|117.51|118.87|117.67|118.97|117.77|118.71|117.51|152
1584481800000|2020-03-17 21:50:00|118.88|117.68|118.32|117.12|118.89|117.69|118.32|117.12|191
1584482100000|2020-03-17 21:55:00|118.31|117.11|118.33|117.13|119.62|118.42|117.92|116.72|195
1584482400000|2020-03-17 22:00:00|118.32|117.12|118.01|116.81|118.32|117.12|117.89|116.69|247
1584482700000|2020-03-17 22:05:00|118|116.8|118.3|117.1|118.3|117.1|117.88|116.68|255
1584483000000|2020-03-17 22:10:00|118.29|117.09|117.96|116.76|118.29|117.09|117.85|116.65|298
1584483300000|2020-03-17 22:15:00|117.95|116.75|117.88|116.68|118.14|116.94|117.84|116.64|270
1584483600000|2020-03-17 22:20:00|117.87|116.67|117.82|116.62|118.04|116.84|117.65|116.45|302
1584483900000|2020-03-17 22:25:00|117.83|116.63|118.06|116.86|118.25|117.05|117.83|116.63|250
1584484200000|2020-03-17 22:30:00|118.05|116.85|118.18|116.98|118.28|117.08|117.79|116.59|239
1584484500000|2020-03-17 22:35:00|118.17|116.97|118.77|117.57|118.83|117.63|118.08|116.88|294
1584484800000|2020-03-17 22:40:00|118.78|117.58|118.73|117.53|118.88|117.68|118.48|117.28|217
1584485100000|2020-03-17 22:45:00|118.74|117.54|119.14|117.94|119.19|117.99|118.73|117.53|279
1584485400000|2020-03-17 22:50:00|119.13|117.93|119.09|117.89|119.22|118.02|118.75|117.55|194
1584485700000|2020-03-17 22:55:00|119.1|117.9|118.68|117.48|119.25|118.05|118.68|117.48|177
1584486000000|2020-03-17 23:00:00|118.69|117.49|118.18|116.98|118.69|117.49|118.14|116.94|266
1584486300000|2020-03-17 23:05:00|118.17|116.97|118.18|116.98|118.26|117.06|117.93|116.73|223
1584486600000|2020-03-17 23:10:00|118.19|116.99|117.96|116.76|118.21|117.01|117.81|116.61|218
1584486900000|2020-03-17 23:15:00|117.97|116.77|118.32|117.12|118.36|117.16|117.97|116.77|145
1584487200000|2020-03-17 23:20:00|118.33|117.13|119.02|117.82|119.03|117.83|118.33|117.13|200
1584487500000|2020-03-17 23:25:00|119.01|117.81|119.13|117.93|119.35|118.15|119.01|117.81|222
1584487800000|2020-03-17 23:30:00|119.14|117.94|119.29|118.09|119.62|118.42|119.13|117.93|257
1584488100000|2020-03-17 23:35:00|119.28|118.08|118.87|117.67|119.36|118.16|118.86|117.66|174
1584488400000|2020-03-17 23:40:00|118.86|117.66|118.9|117.7|119.02|117.82|118.56|117.36|126
1584488700000|2020-03-17 23:45:00|118.91|117.71|118.81|117.61|119.05|117.85|118.81|117.61|167
1584489000000|2020-03-17 23:50:00|118.78|117.58|118.02|116.82|118.78|117.58|118.01|116.81|234
1584489300000|2020-03-17 23:55:00|118.03|116.83|116.77|115.57|118.08|116.88|116.77|115.57|445
1584489600000|2020-03-18 00:00:00|116.72|115.52|117.14|115.94|117.57|116.37|116.67|115.47|422
1584489900000|2020-03-18 00:05:00|117.13|115.93|116.85|115.65|117.13|115.93|116.69|115.49|253
1584490200000|2020-03-18 00:10:00|116.84|115.64|116.55|115.35|116.94|115.74|116.12|114.92|365
1584490500000|2020-03-18 00:15:00|116.56|115.36|117.12|115.92|117.29|116.09|116.47|115.27|305
1584490800000|2020-03-18 00:20:00|117.13|115.93|116.81|115.61|117.38|116.18|116.76|115.56|191
1584491100000|2020-03-18 00:25:00|116.8|115.6|118.09|116.89|118.15|116.95|116.79|115.59|260
1584491400000|2020-03-18 00:30:00|118.08|116.88|118.53|117.33|118.98|117.78|117.92|116.72|385
1584491700000|2020-03-18 00:35:00|118.52|117.32|118.6|117.4|118.73|117.53|118.29|117.09|237
1584492000000|2020-03-18 00:40:00|118.61|117.41|118.17|116.97|118.63|117.43|118.15|116.95|151
1584492300000|2020-03-18 00:45:00|118.16|116.96|117.59|116.39|118.16|116.96|117.57|116.37|243
1584492600000|2020-03-18 00:50:00|117.57|116.37|117.58|116.38|117.64|116.44|117.44|116.24|187
1584492900000|2020-03-18 00:55:00|117.57|116.37|117.69|116.49|117.72|116.52|117.49|116.29|201
1584493200000|2020-03-18 01:00:00|117.7|116.5|117.16|115.96|117.74|116.54|117.06|115.86|190
1584493500000|2020-03-18 01:05:00|117.22|116.02|117.59|116.39|117.59|116.39|117.2|116|163
1584493800000|2020-03-18 01:10:00|117.6|116.4|117.86|116.66|118.07|116.87|117.49|116.29|231
1584494100000|2020-03-18 01:15:00|117.87|116.67|117.57|116.37|117.94|116.74|117.56|116.36|114
1584494400000|2020-03-18 01:20:00|117.56|116.36|117.96|116.76|118.04|116.84|117.56|116.36|200
1584494700000|2020-03-18 01:25:00|117.95|116.75|117.66|116.46|118.02|116.82|117.36|116.16|223
1584495000000|2020-03-18 01:30:00|117.65|116.45|117.87|116.67|117.88|116.68|117.43|116.23|243
1584495300000|2020-03-18 01:35:00|117.88|116.68|118|116.8|118.04|116.84|117.71|116.51|183
1584495600000|2020-03-18 01:40:00|118.01|116.81|117.73|116.53|118.01|116.81|117.72|116.52|154
1584495900000|2020-03-18 01:45:00|117.74|116.54|117.72|116.52|117.82|116.62|117.6|116.4|149
1584496200000|2020-03-18 01:50:00|117.73|116.53|117.57|116.37|117.73|116.53|117.55|116.35|105
1584496500000|2020-03-18 01:55:00|117.58|116.38|117.65|116.45|117.66|116.46|117.56|116.36|128
1584496800000|2020-03-18 02:00:00|117.66|116.46|117.7|116.5|117.84|116.64|117.66|116.46|131
1584497100000|2020-03-18 02:05:00|117.71|116.51|117|115.8|117.71|116.51|116.93|115.73|245
1584497400000|2020-03-18 02:10:00|116.99|115.79|117.17|115.97|117.24|116.04|116.99|115.79|176
1584497700000|2020-03-18 02:15:00|117.15|115.95|117.16|115.96|117.16|115.96|116.85|115.65|162
1584498000000|2020-03-18 02:20:00|117.18|115.98|117.2|116|117.27|116.07|117.09|115.89|123
1584498300000|2020-03-18 02:25:00|117.21|116.01|117.3|116.1|117.32|116.12|117.15|115.95|69
1584498600000|2020-03-18 02:30:00|117.31|116.11|117.48|116.28|117.69|116.49|117.31|116.11|189
1584498900000|2020-03-18 02:35:00|117.46|116.26|117.26|116.06|117.53|116.33|117.26|116.06|63
1584499200000|2020-03-18 02:40:00|117.27|116.07|117.79|116.59|117.8|116.6|117.24|116.04|170
1584499500000|2020-03-18 02:45:00|117.78|116.58|117.47|116.27|117.79|116.59|117.34|116.14|144
1584499800000|2020-03-18 02:50:00|117.48|116.28|117.7|116.5|117.7|116.5|117.47|116.27|106
1584500100000|2020-03-18 02:55:00|117.71|116.51|117.84|116.64|117.93|116.73|117.69|116.49|120
1584500400000|2020-03-18 03:00:00|117.83|116.63|118.07|116.87|118.08|116.88|117.83|116.63|165
1584500700000|2020-03-18 03:05:00|118.08|116.88|118.15|116.95|118.19|116.99|118.08|116.88|70
1584501000000|2020-03-18 03:10:00|118.16|116.96|118.55|117.35|118.56|117.36|118.16|116.96|209
1584501300000|2020-03-18 03:15:00|118.57|117.37|118.6|117.4|118.71|117.51|118.49|117.29|157
1584501600000|2020-03-18 03:20:00|118.59|117.39|118.27|117.07|118.62|117.42|118.26|117.06|125
1584501900000|2020-03-18 03:25:00|118.26|117.06|118.43|117.23|118.56|117.36|118.1|116.9|216
1584502200000|2020-03-18 03:30:00|118.42|117.22|118.02|116.82|118.51|117.31|118.02|116.82|132
1584502500000|2020-03-18 03:35:00|118.01|116.81|118|116.8|118.17|116.97|117.88|116.68|134
1584502800000|2020-03-18 03:40:00|117.99|116.79|118.36|117.16|118.37|117.17|117.95|116.75|126
1584503100000|2020-03-18 03:45:00|118.35|117.15|118.31|117.11|118.41|117.21|118.27|117.07|133
1584503400000|2020-03-18 03:50:00|118.32|117.12|118.21|117.01|118.32|117.12|118.03|116.83|106
1584503700000|2020-03-18 03:55:00|118.22|117.02|118.42|117.22|118.44|117.24|118.21|117.01|66
1584504000000|2020-03-18 04:00:00|118.43|117.23|118.29|117.09|118.48|117.28|118.15|116.95|114
1584504300000|2020-03-18 04:05:00|118.28|117.08|118.21|117.01|118.28|117.08|118.12|116.92|88
1584504600000|2020-03-18 04:10:00|118.22|117.02|118.21|117.01|118.27|117.07|118.19|116.99|81
1584504900000|2020-03-18 04:15:00|118.2|117|118.05|116.85|118.2|117|117.94|116.74|65
1584505200000|2020-03-18 04:20:00|118.04|116.84|118.06|116.86|118.06|116.86|117.84|116.64|104
1584505500000|2020-03-18 04:25:00|118.05|116.85|118.08|116.88|118.08|116.88|117.97|116.77|48
1584505800000|2020-03-18 04:30:00|118.09|116.89|118.32|117.12|118.32|117.12|118.06|116.86|63
1584506100000|2020-03-18 04:35:00|118.31|117.11|118.4|117.2|118.43|117.23|118.3|117.1|49
1584506400000|2020-03-18 04:40:00|118.41|117.21|118.71|117.51|118.83|117.63|118.41|117.21|176
1584506700000|2020-03-18 04:45:00|118.7|117.5|118.3|117.1|118.74|117.54|118.24|117.04|124
1584507000000|2020-03-18 04:50:00|118.29|117.09|118.38|117.18|118.48|117.28|118.23|117.03|80
1584507300000|2020-03-18 04:55:00|118.39|117.19|118.64|117.44|118.66|117.46|118.39|117.19|82
1584507600000|2020-03-18 05:00:00|118.65|117.45|118.31|117.11|118.72|117.52|118.31|117.11|110
1584507900000|2020-03-18 05:05:00|118.32|117.12|118.36|117.16|118.52|117.32|118.32|117.12|113
1584508200000|2020-03-18 05:10:00|118.35|117.15|118.19|116.99|118.49|117.29|118.19|116.99|96
1584508500000|2020-03-18 05:15:00|118.18|116.98|117.6|116.4|118.18|116.98|117.59|116.39|251
1584508800000|2020-03-18 05:20:00|117.61|116.41|117.29|116.09|117.7|116.5|117.29|116.09|196
1584509100000|2020-03-18 05:25:00|117.28|116.08|117.19|115.99|117.45|116.25|117.16|115.96|206
1584509400000|2020-03-18 05:30:00|117.18|115.98|117.22|116.02|117.54|116.34|116.94|115.74|308
1584509700000|2020-03-18 05:35:00|117.21|116.01|117.45|116.25|117.56|116.36|117.2|116|137
1584510000000|2020-03-18 05:40:00|117.44|116.24|117.46|116.26|117.6|116.4|117.08|115.88|237
1584510300000|2020-03-18 05:45:00|117.47|116.27|117.68|116.48|117.71|116.51|117.47|116.27|188
1584510600000|2020-03-18 05:50:00|117.69|116.49|116.91|115.71|117.76|116.56|116.8|115.6|233
1584510900000|2020-03-18 05:55:00|116.89|115.69|116.39|115.19|116.91|115.71|116.2|115|394
1584511200000|2020-03-18 06:00:00|116.38|115.18|116.18|114.98|116.63|115.43|115.87|114.67|388
1584511500000|2020-03-18 06:05:00|116.17|114.97|116.42|115.22|116.49|115.29|116.14|114.94|295
1584511800000|2020-03-18 06:10:00|116.43|115.23|116.34|115.14|116.72|115.52|116.16|114.96|285
1584512100000|2020-03-18 06:15:00|116.33|115.13|116.47|115.27|116.79|115.59|116.33|115.13|241
1584512400000|2020-03-18 06:20:00|116.46|115.26|116.24|115.04|116.56|115.36|116.19|114.99|154
1584512700000|2020-03-18 06:25:00|116.23|115.03|115.92|114.72|116.23|115.03|115.75|114.55|304
1584513000000|2020-03-18 06:30:00|115.94|114.74|115.74|114.54|116.22|115.02|115.73|114.53|236
1584513300000|2020-03-18 06:35:00|115.73|114.53|115.46|114.26|115.73|114.53|115.24|114.04|348
1584513600000|2020-03-18 06:40:00|115.45|114.25|115.43|114.23|115.74|114.54|115.38|114.18|173
1584513900000|2020-03-18 06:45:00|115.45|114.25|115.49|114.29|115.54|114.34|114.96|113.76|301
1584514200000|2020-03-18 06:50:00|115.51|114.31|115.75|114.55|115.76|114.56|115.49|114.29|244
1584514500000|2020-03-18 06:55:00|115.72|114.52|116.2|115|116.2|115|115.6|114.4|185
1584514800000|2020-03-18 07:00:00|116.19|114.99|115.72|114.52|116.2|115|115.69|114.49|185
1584515100000|2020-03-18 07:05:00|115.73|114.53|115.41|114.21|115.74|114.54|115.34|114.14|154
1584515400000|2020-03-18 07:10:00|115.37|114.17|115.33|114.13|115.44|114.24|115.15|113.95|217
1584515700000|2020-03-18 07:15:00|115.32|114.12|115.2|114|115.57|114.37|115.18|113.98|209
1584516000000|2020-03-18 07:20:00|115.19|113.99|114.06|112.86|115.19|113.99|114.06|112.86|377
1584516300000|2020-03-18 07:25:00|114.04|112.84|113.76|112.56|114.15|112.95|112.96|111.76|501
1584516600000|2020-03-18 07:30:00|113.75|112.55|113.6|112.4|113.75|112.55|113.21|112.01|349
1584516900000|2020-03-18 07:35:00|113.58|112.38|113.61|112.41|113.7|112.5|113.36|112.16|276
1584517200000|2020-03-18 07:40:00|113.6|112.4|112.54|111.34|114.03|112.83|112.52|111.32|297
1584517500000|2020-03-18 07:45:00|112.56|111.36|112.92|111.72|113.16|111.96|111.9|110.7|453
1584517800000|2020-03-18 07:50:00|112.93|111.73|113.11|111.91|113.32|112.12|112.83|111.63|276
1584518100000|2020-03-18 07:55:00|113.1|111.9|113.12|111.92|113.57|112.37|112.98|111.78|215
1584518400000|2020-03-18 08:00:00|113.11|111.91|112.89|111.69|113.12|111.92|112.64|111.44|317
1584518700000|2020-03-18 08:05:00|112.9|111.7|112.82|111.62|113.01|111.81|112.05|110.85|420
1584519000000|2020-03-18 08:10:00|112.83|111.63|113.53|112.33|113.7|112.5|112.83|111.63|292
1584519300000|2020-03-18 08:15:00|113.52|112.32|114.1|112.9|114.18|112.98|113.11|111.91|351
1584519600000|2020-03-18 08:20:00|114.11|112.91|113.9|112.7|114.12|112.92|113.55|112.35|329
1584519900000|2020-03-18 08:25:00|113.91|112.71|114.08|112.88|114.19|112.99|113.79|112.59|274
1584520200000|2020-03-18 08:30:00|114.09|112.89|113.61|112.41|114.1|112.9|113.58|112.38|248
1584520500000|2020-03-18 08:35:00|113.6|112.4|113.19|111.99|113.6|112.4|112.94|111.74|296
1584520800000|2020-03-18 08:40:00|113.21|112.01|113.4|112.2|113.52|112.32|113.08|111.88|291
1584521100000|2020-03-18 08:45:00|113.36|112.16|113.5|112.3|113.65|112.45|113.29|112.09|219
1584521400000|2020-03-18 08:50:00|113.51|112.31|113.07|111.87|113.53|112.33|113.01|111.81|146
1584521700000|2020-03-18 08:55:00|113.08|111.88|113.63|112.43|113.66|112.46|112.94|111.74|245
1584522000000|2020-03-18 09:00:00|113.64|112.44|113.69|112.49|113.82|112.62|113.59|112.39|177
1584522300000|2020-03-18 09:05:00|113.7|112.5|114.33|113.13|114.72|113.52|113.63|112.43|400
1584522600000|2020-03-18 09:10:00|114.32|113.12|114.48|113.28|114.84|113.64|114.3|113.1|349
1584522900000|2020-03-18 09:15:00|114.49|113.29|114.33|113.13|114.77|113.57|114.33|113.13|333
1584523200000|2020-03-18 09:20:00|114.32|113.12|114.15|112.95|114.45|113.25|114.05|112.85|240
1584523500000|2020-03-18 09:25:00|114.14|112.94|114.22|113.02|114.38|113.18|114.01|112.81|301
1584523800000|2020-03-18 09:30:00|114.23|113.03|114.38|113.18|114.52|113.32|114.19|112.99|215
1584524100000|2020-03-18 09:35:00|114.37|113.17|113.89|112.69|114.41|113.21|113.79|112.59|258
1584524400000|2020-03-18 09:40:00|113.9|112.7|113.49|112.29|113.9|112.7|113.41|112.21|263
1584524700000|2020-03-18 09:45:00|113.48|112.28|113.49|112.29|113.61|112.41|113.32|112.12|322
1584525000000|2020-03-18 09:50:00|113.5|112.3|112.85|111.65|113.54|112.34|112.83|111.63|290
1584525300000|2020-03-18 09:55:00|112.83|111.63|113.17|111.97|113.3|112.1|112.82|111.62|250
1584525600000|2020-03-18 10:00:00|113.18|111.98|112.79|111.59|113.43|112.23|112.79|111.59|248
1584525900000|2020-03-18 10:05:00|112.73|111.53|111.46|110.26|112.9|111.7|111.13|109.93|389
1584526200000|2020-03-18 10:10:00|111.42|110.22|112.15|110.95|112.23|111.03|111.34|110.14|442
1584526500000|2020-03-18 10:15:00|112.16|110.96|112.75|111.55|112.99|111.79|112.03|110.83|339
1584526800000|2020-03-18 10:20:00|112.78|111.58|112.71|111.51|112.92|111.72|112.39|111.19|311
1584527100000|2020-03-18 10:25:00|112.72|111.52|112.58|111.38|112.8|111.6|112.29|111.09|261
1584527400000|2020-03-18 10:30:00|112.57|111.37|112.83|111.63|112.91|111.71|112.16|110.96|323
1584527700000|2020-03-18 10:35:00|112.82|111.62|113.4|112.2|113.73|112.53|112.65|111.45|382
1584528000000|2020-03-18 10:40:00|113.39|112.19|113.37|112.17|113.45|112.25|113.03|111.83|300
1584528300000|2020-03-18 10:45:00|113.36|112.16|112.79|111.59|113.37|112.17|112.79|111.59|252
1584528600000|2020-03-18 10:50:00|112.76|111.56|112.7|111.5|112.88|111.68|112.5|111.3|341
1584528900000|2020-03-18 10:55:00|112.69|111.49|112.59|111.39|112.74|111.54|112.46|111.26|294
1584529200000|2020-03-18 11:00:00|112.6|111.4|113.35|112.15|113.35|112.15|112.57|111.37|307
1584529500000|2020-03-18 11:05:00|113.34|112.14|113.08|111.88|113.38|112.18|113.02|111.82|315
1584529800000|2020-03-18 11:10:00|113.09|111.89|113.06|111.86|113.09|111.89|112.74|111.54|221
1584530100000|2020-03-18 11:15:00|113.08|111.88|113.15|111.95|113.31|112.11|113.01|111.81|201
1584530400000|2020-03-18 11:20:00|113.14|111.94|113.43|112.23|113.77|112.57|113.14|111.94|281
1584530700000|2020-03-18 11:25:00|113.44|112.24|113.17|111.97|113.61|112.41|113.17|111.97|248
1584531000000|2020-03-18 11:30:00|113.16|111.96|113.82|112.62|113.87|112.67|113.13|111.93|263
1584531300000|2020-03-18 11:35:00|113.81|112.61|114.05|112.85|114.05|112.85|113.54|112.34|180
1584531600000|2020-03-18 11:40:00|114.04|112.84|113.51|112.31|114.04|112.84|113.5|112.3|249
1584531900000|2020-03-18 11:45:00|113.5|112.3|113.45|112.25|113.74|112.54|113.35|112.15|253
1584532200000|2020-03-18 11:50:00|113.44|112.24|113.8|112.6|113.83|112.63|113.34|112.14|241
1584532500000|2020-03-18 11:55:00|113.82|112.62|113.82|112.62|113.87|112.67|113.54|112.34|180
1584532800000|2020-03-18 12:00:00|113.83|112.63|112.92|111.72|113.83|112.63|112.71|111.51|344
1584533100000|2020-03-18 12:05:00|112.93|111.73|112.8|111.6|113.01|111.81|112.68|111.48|320
1584533400000|2020-03-18 12:10:00|112.79|111.59|112.92|111.72|113.01|111.81|112.73|111.53|220
1584533700000|2020-03-18 12:15:00|112.91|111.71|112.41|111.21|113.1|111.9|112.35|111.15|292
1584534000000|2020-03-18 12:20:00|112.39|111.19|112.66|111.46|112.78|111.58|112.15|110.95|335
1584534300000|2020-03-18 12:25:00|112.68|111.48|112.87|111.67|113.01|111.81|112.43|111.23|273
1584534600000|2020-03-18 12:30:00|112.88|111.68|112.82|111.62|112.88|111.68|112.62|111.42|211
1584534900000|2020-03-18 12:35:00|112.81|111.61|113.17|111.97|113.28|112.08|112.81|111.61|221
1584535200000|2020-03-18 12:40:00|113.16|111.96|113.23|112.03|113.35|112.15|113.05|111.85|170
1584535500000|2020-03-18 12:45:00|113.24|112.04|113.04|111.84|113.25|112.05|112.85|111.65|153
1584535800000|2020-03-18 12:50:00|113.05|111.85|112.8|111.6|113.09|111.89|112.7|111.5|191
1584536100000|2020-03-18 12:55:00|112.81|111.61|113.01|111.81|113.01|111.81|112.65|111.45|123
1584536400000|2020-03-18 13:00:00|113|111.8|112.38|111.18|113.02|111.82|112.31|111.11|250
1584536700000|2020-03-18 13:05:00|112.39|111.19|112.52|111.32|112.63|111.43|112.39|111.19|270
1584537000000|2020-03-18 13:10:00|112.53|111.33|111.96|110.76|112.59|111.39|111.93|110.73|257
1584537300000|2020-03-18 13:15:00|111.97|110.77|111.54|110.34|112.38|111.18|111.5|110.3|355
1584537600000|2020-03-18 13:20:00|111.53|110.33|111.16|109.96|111.62|110.42|110.93|109.73|448
1584537900000|2020-03-18 13:25:00|111.15|109.95|114.1|112.9|114.61|113.41|111.05|109.85|443
1584538200000|2020-03-18 13:30:00|114.03|112.83|115.64|114.44|116.13|114.93|113.29|112.09|628
1584538500000|2020-03-18 13:35:00|115.65|114.45|114.57|113.37|116.24|115.04|114.57|113.37|548
1584538800000|2020-03-18 13:40:00|114.54|113.34|115.27|114.07|115.47|114.27|114.53|113.33|475
1584539100000|2020-03-18 13:45:00|115.28|114.08|115.15|113.95|115.31|114.11|114.49|113.29|450
1584539400000|2020-03-18 13:50:00|115.16|113.96|117.34|116.14|117.34|116.14|114.76|113.56|554
1584539700000|2020-03-18 13:55:00|117.42|116.22|116.85|115.65|117.75|116.55|116.46|115.26|500
1584540000000|2020-03-18 14:00:00|116.84|115.64|117.87|116.67|118.32|117.12|116.34|115.14|531
1584540300000|2020-03-18 14:05:00|117.9|116.7|117.41|116.21|118.26|117.06|117.06|115.86|510
1584540600000|2020-03-18 14:10:00|117.42|116.22|117.54|116.34|117.89|116.69|117.4|116.2|437
1584540900000|2020-03-18 14:15:00|117.55|116.35|116.67|115.47|117.72|116.52|116.67|115.47|404
1584541200000|2020-03-18 14:20:00|116.68|115.48|116.13|114.93|116.68|115.48|116.03|114.83|358
1584541500000|2020-03-18 14:25:00|116.12|114.92|116.66|115.46|116.75|115.55|116.1|114.9|291
1584541800000|2020-03-18 14:30:00|116.65|115.45|116.98|115.78|117.04|115.84|116.39|115.19|325
1584542100000|2020-03-18 14:35:00|116.97|115.77|116.69|115.49|116.99|115.79|116.34|115.14|369
1584542400000|2020-03-18 14:40:00|116.68|115.48|117.17|115.97|117.37|116.17|116.68|115.48|306
1584542700000|2020-03-18 14:45:00|117.18|115.98|116.72|115.52|117.27|116.07|116.56|115.36|312
1584543000000|2020-03-18 14:50:00|116.73|115.53|115.72|114.52|116.79|115.59|115.52|114.32|304
1584543300000|2020-03-18 14:55:00|115.71|114.51|115.92|114.72|116.09|114.89|115.43|114.23|318
1584543600000|2020-03-18 15:00:00|115.93|114.73|115.64|114.44|116.34|115.14|115.64|114.44|273
1584543900000|2020-03-18 15:05:00|115.65|114.45|115.11|113.91|115.65|114.45|115.05|113.85|325
1584544200000|2020-03-18 15:10:00|115.12|113.92|115.29|114.09|115.3|114.1|114.87|113.67|228
1584544500000|2020-03-18 15:15:00|115.3|114.1|114.91|113.71|115.37|114.17|114.64|113.44|304
1584544800000|2020-03-18 15:20:00|114.92|113.72|115.64|114.44|115.77|114.57|114.91|113.71|300
1584545100000|2020-03-18 15:25:00|115.65|114.45|115.87|114.67|115.9|114.7|115.37|114.17|294
1584545400000|2020-03-18 15:30:00|115.88|114.68|115.73|114.53|116.08|114.88|115.45|114.25|344
1584545700000|2020-03-18 15:35:00|115.74|114.54|115.81|114.61|116.03|114.83|115.62|114.42|276
1584546000000|2020-03-18 15:40:00|115.82|114.62|115.8|114.6|115.93|114.73|115.51|114.31|287
1584546300000|2020-03-18 15:45:00|115.81|114.61|115.86|114.66|115.93|114.73|115.35|114.15|255
1584546600000|2020-03-18 15:50:00|115.87|114.67|117.25|116.05|117.68|116.48|115.86|114.66|487
1584546900000|2020-03-18 15:55:00|117.21|116.01|116.87|115.67|117.47|116.27|116.8|115.6|369
1584547200000|2020-03-18 16:00:00|116.86|115.66|116.85|115.65|117.03|115.83|116.31|115.11|390
1584547500000|2020-03-18 16:05:00|116.84|115.64|116.79|115.59|117.22|116.02|116.64|115.44|318
1584547800000|2020-03-18 16:10:00|116.78|115.58|116.32|115.12|117.36|116.16|116.32|115.12|324
1584548100000|2020-03-18 16:15:00|116.31|115.11|114.62|113.42|116.31|115.11|113.97|112.77|562
1584548400000|2020-03-18 16:20:00|114.65|113.45|114.83|113.63|115.15|113.95|114.58|113.38|435
1584548700000|2020-03-18 16:25:00|114.85|113.65|114.86|113.66|115.1|113.9|114.5|113.3|319
1584549000000|2020-03-18 16:30:00|114.89|113.69|114.56|113.36|115.05|113.85|114.12|112.92|441
1584549300000|2020-03-18 16:35:00|114.54|113.34|114.8|113.6|114.82|113.62|114.15|112.95|389
1584549600000|2020-03-18 16:40:00|114.81|113.61|115.23|114.03|115.23|114.03|114.6|113.4|396
1584549900000|2020-03-18 16:45:00|115.24|114.04|115.73|114.53|116.29|115.09|115.12|113.92|537
1584550200000|2020-03-18 16:50:00|115.72|114.52|115.01|113.81|115.89|114.69|114.93|113.73|410
1584550500000|2020-03-18 16:55:00|115.06|113.86|114.86|113.66|115.17|113.97|114.4|113.2|482
1584550800000|2020-03-18 17:00:00|114.87|113.67|114.33|113.13|115.37|114.17|114.31|113.11|383
1584551100000|2020-03-18 17:05:00|114.32|113.12|114.09|112.89|114.59|113.39|113.8|112.6|478
1584551400000|2020-03-18 17:10:00|114.1|112.9|114.51|113.31|114.97|113.77|114.09|112.89|439
1584551700000|2020-03-18 17:15:00|114.52|113.32|114.65|113.45|114.8|113.6|114.12|112.92|355
1584552000000|2020-03-18 17:20:00|114.64|113.44|114.56|113.36|115.44|114.24|114.44|113.24|461
1584552300000|2020-03-18 17:25:00|114.55|113.35|114.2|113|115|113.8|114.15|112.95|411
1584552600000|2020-03-18 17:30:00|114.21|113.01|114.21|113.01|114.72|113.52|114.03|112.83|339
1584552900000|2020-03-18 17:35:00|114.19|112.99|114.81|113.61|115.06|113.86|114.19|112.99|346
1584553200000|2020-03-18 17:40:00|114.8|113.6|114.97|113.77|115.02|113.82|114.56|113.36|300
1584553500000|2020-03-18 17:45:00|114.96|113.76|115.04|113.84|115.19|113.99|114.84|113.64|304
1584553800000|2020-03-18 17:50:00|115.03|113.83|115.07|113.87|115.16|113.96|114.8|113.6|236
1584554100000|2020-03-18 17:55:00|115.06|113.86|115.25|114.05|115.41|114.21|115.04|113.84|270
1584554400000|2020-03-18 18:00:00|115.24|114.04|115.25|114.05|115.5|114.3|115.24|114.04|151
1584554700000|2020-03-18 18:05:00|115.24|114.04|115.46|114.26|115.87|114.67|115.12|113.92|289
1584555000000|2020-03-18 18:10:00|115.45|114.25|115.23|114.03|116.13|114.93|115.23|114.03|311
1584555300000|2020-03-18 18:15:00|115.22|114.02|115.04|113.84|115.42|114.22|115.04|113.84|207
1584555600000|2020-03-18 18:20:00|115.03|113.83|115.29|114.09|115.43|114.23|114.84|113.64|305
1584555900000|2020-03-18 18:25:00|115.28|114.08|115.03|113.83|115.3|114.1|114.93|113.73|223
1584556200000|2020-03-18 18:30:00|115.04|113.84|115.14|113.94|115.15|113.95|114.67|113.47|194
1584556500000|2020-03-18 18:35:00|115.15|113.95|115.55|114.35|115.56|114.36|115.07|113.87|175
1584556800000|2020-03-18 18:40:00|115.54|114.34|115.41|114.21|115.68|114.48|115.28|114.08|203
1584557100000|2020-03-18 18:45:00|115.42|114.22|115.37|114.17|115.53|114.33|115.25|114.05|182
1584557400000|2020-03-18 18:50:00|115.38|114.18|116.11|114.91|116.21|115.01|115.38|114.18|210
1584557700000|2020-03-18 18:55:00|116.1|114.9|116.58|115.38|116.69|115.49|116.08|114.88|397
1584558000000|2020-03-18 19:00:00|116.6|115.4|116.42|115.22|116.99|115.79|116.39|115.19|353
1584558300000|2020-03-18 19:05:00|116.41|115.21|116.12|114.92|116.41|115.21|116.03|114.83|167
1584558600000|2020-03-18 19:10:00|116.13|114.93|116.97|115.77|116.99|115.79|116.13|114.93|301
1584558900000|2020-03-18 19:15:00|116.98|115.78|116.83|115.63|116.99|115.79|116.73|115.53|252
1584559200000|2020-03-18 19:20:00|116.84|115.64|116.75|115.55|117.2|116|116.68|115.48|282
1584559500000|2020-03-18 19:25:00|116.76|115.56|116.36|115.16|116.77|115.57|116.28|115.08|136
1584559800000|2020-03-18 19:30:00|116.34|115.14|116.32|115.12|116.71|115.51|116.19|114.99|268
1584560100000|2020-03-18 19:35:00|116.31|115.11|116.17|114.97|116.48|115.28|116.1|114.9|201
1584560400000|2020-03-18 19:40:00|116.18|114.98|116.24|115.04|116.4|115.2|116.07|114.87|245
1584560700000|2020-03-18 19:45:00|116.23|115.03|116.18|114.98|116.37|115.17|116.13|114.93|224
1584561000000|2020-03-18 19:50:00|116.19|114.99|116.66|115.46|116.86|115.66|116.19|114.99|251
1584561300000|2020-03-18 19:55:00|116.65|115.45|117.14|115.94|117.15|115.95|116.65|115.45|151
1584561600000|2020-03-18 20:00:00|117.13|115.93|117.71|116.51|117.89|116.69|117.06|115.86|277
1584561900000|2020-03-18 20:05:00|117.7|116.5|117.5|116.3|117.89|116.69|117.44|116.24|279
1584562200000|2020-03-18 20:10:00|117.51|116.31|117.85|116.65|117.85|116.65|117.16|115.96|269
1584562500000|2020-03-18 20:15:00|117.86|116.66|117.89|116.69|117.89|116.69|117.56|116.36|229
1584562800000|2020-03-18 20:20:00|117.88|116.68|118.1|116.9|118.23|117.03|117.71|116.51|249
1584563100000|2020-03-18 20:25:00|118.12|116.92|117.44|116.24|118.25|117.05|117.44|116.24|194
1584563400000|2020-03-18 20:30:00|117.43|116.23|117.42|116.22|117.82|116.62|117.37|116.17|194
1584563700000|2020-03-18 20:35:00|117.43|116.23|117.42|116.22|117.56|116.36|117.35|116.15|200
1584564000000|2020-03-18 20:40:00|117.44|116.24|117.83|116.63|118.1|116.9|117.42|116.22|304
1584564300000|2020-03-18 20:45:00|117.84|116.64|117.95|116.75|117.96|116.76|117.81|116.61|148
1584564600000|2020-03-18 20:50:00|117.94|116.74|117.39|116.19|117.94|116.74|117.26|116.06|222
1584564900000|2020-03-18 20:55:00|117.4|116.2|117.15|115.95|117.48|116.28|116.98|115.78|230
1584565200000|2020-03-18 21:00:00|117.14|115.94|117.42|116.22|117.43|116.23|117.13|115.93|92
1584565500000|2020-03-18 21:05:00|117.45|116.25|117.55|116.35|117.68|116.48|117.44|116.24|104
1584565800000|2020-03-18 21:10:00|117.53|116.33|117.62|116.42|117.64|116.44|117.47|116.27|62
1584566100000|2020-03-18 21:15:00|117.61|116.41|117.38|116.18|117.62|116.42|117.37|116.17|63
1584566400000|2020-03-18 21:20:00|117.37|116.17|116.98|115.78|117.38|116.18|116.98|115.78|80
1584566700000|2020-03-18 21:25:00|116.97|115.77|117.41|116.21|117.41|116.21|116.96|115.76|143
1584567000000|2020-03-18 21:30:00|117.4|116.2|117.45|116.25|117.45|116.25|117.35|116.15|126
1584567300000|2020-03-18 21:35:00|117.46|116.26|117.55|116.35|117.6|116.4|117.42|116.22|188
1584567600000|2020-03-18 21:40:00|117.54|116.34|117.47|116.27|117.59|116.39|117.47|116.27|64
1584567900000|2020-03-18 21:45:00|117.48|116.28|117.63|116.43|117.65|116.45|117.46|116.26|82
1584568200000|2020-03-18 21:50:00|117.62|116.42|117.79|116.59|117.9|116.7|117.62|116.42|131
1584568500000|2020-03-18 21:55:00|117.78|116.58|117.51|116.31|117.89|116.69|117.38|116.18|200
1584568800000|2020-03-18 22:00:00|117.52|116.32|117.75|116.55|118.55|117.35|117.52|116.32|445
1584569100000|2020-03-18 22:05:00|117.67|116.47|116.61|115.41|117.69|116.49|116.4|115.2|538
1584569400000|2020-03-18 22:10:00|116.6|115.4|116.27|115.07|116.85|115.65|116.22|115.02|378
1584569700000|2020-03-18 22:15:00|116.26|115.06|116.15|114.95|116.45|115.25|115.75|114.55|366
1584570000000|2020-03-18 22:20:00|116.2|115|116.66|115.46|116.85|115.65|116.17|114.97|326
1584570300000|2020-03-18 22:25:00|116.6|115.4|116.38|115.18|116.62|115.42|116.37|115.17|219
1584570600000|2020-03-18 22:30:00|116.37|115.17|116.49|115.29|116.8|115.6|116.34|115.14|218
1584570900000|2020-03-18 22:35:00|116.51|115.31|116.25|115.05|116.55|115.35|116.23|115.03|175
1584571200000|2020-03-18 22:40:00|116.26|115.06|116.26|115.06|116.48|115.28|116.24|115.04|152
1584571500000|2020-03-18 22:45:00|116.25|115.05|116.94|115.74|117.03|115.83|116.25|115.05|209
1584571800000|2020-03-18 22:50:00|116.92|115.72|116.74|115.54|117.06|115.86|116.73|115.53|219
1584572100000|2020-03-18 22:55:00|116.73|115.53|117.17|115.97|117.28|116.08|116.64|115.44|160
1584572400000|2020-03-18 23:00:00|117.16|115.96|117.19|115.99|117.65|116.45|117.1|115.9|223
1584572700000|2020-03-18 23:05:00|117.18|115.98|117.22|116.02|117.25|116.05|117.01|115.81|202
1584573000000|2020-03-18 23:10:00|117.2|116|117.48|116.28|117.48|116.28|117.05|115.85|198
1584573300000|2020-03-18 23:15:00|117.47|116.27|117.71|116.51|117.75|116.55|117.35|116.15|124
1584573600000|2020-03-18 23:20:00|117.69|116.49|117.64|116.44|117.72|116.52|117.53|116.33|109
1584573900000|2020-03-18 23:25:00|117.63|116.43|117.47|116.27|117.76|116.56|117.46|116.26|110
1584574200000|2020-03-18 23:30:00|117.46|116.26|117.65|116.45|117.93|116.73|117.34|116.14|196
1584574500000|2020-03-18 23:35:00|117.66|116.46|118.15|116.95|118.15|116.95|117.64|116.44|151
1584574800000|2020-03-18 23:40:00|118.16|116.96|118.08|116.88|118.26|117.06|117.86|116.66|201
1584575100000|2020-03-18 23:45:00|118.09|116.89|118.34|117.14|118.45|117.25|118.08|116.88|142
1584575400000|2020-03-18 23:50:00|118.33|117.13|118.92|117.72|119.41|118.21|118.26|117.06|308
1584575700000|2020-03-18 23:55:00|118.93|117.73|119.21|118.01|119.3|118.1|118.59|117.39|320
1584576000000|2020-03-19 00:00:00|119.19|117.99|120.38|119.18|120.4|119.2|119.19|117.99|443
1584576300000|2020-03-19 00:05:00|120.37|119.17|120.09|118.89|120.94|119.74|119.89|118.69|361
1584576600000|2020-03-19 00:10:00|120.08|118.88|119.2|118|120.16|118.96|119.08|117.88|358
1584576900000|2020-03-19 00:15:00|119.23|118.03|119.33|118.13|119.72|118.52|118.89|117.69|402
1584577200000|2020-03-19 00:20:00|119.34|118.14|119.64|118.44|119.78|118.58|119.29|118.09|220
1584577500000|2020-03-19 00:25:00|119.63|118.43|119.71|118.51|119.8|118.6|119.35|118.15|263
1584577800000|2020-03-19 00:30:00|119.7|118.5|119.39|118.19|120|118.8|119.37|118.17|277
1584578100000|2020-03-19 00:35:00|119.4|118.2|119.04|117.84|119.4|118.2|119.03|117.83|191
1584578400000|2020-03-19 00:40:00|119.03|117.83|118.6|117.4|119.04|117.84|118.15|116.95|399
1584578700000|2020-03-19 00:45:00|118.61|117.41|118.96|117.76|119|117.8|118.49|117.29|189
1584579000000|2020-03-19 00:50:00|118.97|117.77|118.71|117.51|119.02|117.82|118.55|117.35|213
1584579300000|2020-03-19 00:55:00|118.7|117.5|118.51|117.31|118.74|117.54|118.49|117.29|138
1584579600000|2020-03-19 01:00:00|118.5|117.3|119.04|117.84|119.13|117.93|118.5|117.3|236
1584579900000|2020-03-19 01:05:00|119.03|117.83|119.1|117.9|119.12|117.92|118.85|117.65|176
1584580200000|2020-03-19 01:10:00|119.11|117.91|119.5|118.3|119.57|118.37|119.11|117.91|150
1584580500000|2020-03-19 01:15:00|119.49|118.29|119.21|118.01|119.51|118.31|119.21|118.01|184
1584580800000|2020-03-19 01:20:00|119.2|118|119.26|118.06|119.56|118.36|119.2|118|195
1584581100000|2020-03-19 01:25:00|119.27|118.07|119.19|117.99|119.28|118.08|118.84|117.64|180
1584581400000|2020-03-19 01:30:00|119.2|118|119.02|117.82|119.35|118.15|119.01|117.81|165
1584581700000|2020-03-19 01:35:00|119.01|117.81|118.72|117.52|119.01|117.81|118.72|117.52|123
1584582000000|2020-03-19 01:40:00|118.73|117.53|118.62|117.42|118.77|117.57|118.58|117.38|129
1584582300000|2020-03-19 01:45:00|118.63|117.43|118.2|117|118.73|117.53|118.13|116.93|213
1584582600000|2020-03-19 01:50:00|118.21|117.01|118.5|117.3|118.51|117.31|118.19|116.99|139
1584582900000|2020-03-19 01:55:00|118.51|117.31|118.47|117.27|118.55|117.35|118.29|117.09|106
1584583200000|2020-03-19 02:00:00|118.48|117.28|118.11|116.91|118.49|117.29|118.11|116.91|122
1584583500000|2020-03-19 02:05:00|118.1|116.9|118.09|116.89|118.29|117.09|118.08|116.88|131
1584583800000|2020-03-19 02:10:00|118.1|116.9|118.43|117.23|118.43|117.23|118.1|116.9|199
1584584100000|2020-03-19 02:15:00|118.44|117.24|118.52|117.32|118.56|117.36|118.32|117.12|150
1584584400000|2020-03-19 02:20:00|118.51|117.31|117.88|116.68|118.64|117.44|117.88|116.68|169
1584584700000|2020-03-19 02:25:00|117.85|116.65|117.28|116.08|117.93|116.73|117.28|116.08|213
1584585000000|2020-03-19 02:30:00|117.23|116.03|117.47|116.27|117.47|116.27|116.9|115.7|342
1584585300000|2020-03-19 02:35:00|117.49|116.29|117.03|115.83|117.59|116.39|117.02|115.82|250
1584585600000|2020-03-19 02:40:00|117.02|115.82|116.78|115.58|117.15|115.95|116.78|115.58|133
1584585900000|2020-03-19 02:45:00|116.77|115.57|116.94|115.74|117.27|116.07|116.76|115.56|288
1584586200000|2020-03-19 02:50:00|116.95|115.75|116.67|115.47|116.95|115.75|116.67|115.47|176
1584586500000|2020-03-19 02:55:00|116.66|115.46|117.15|115.95|117.25|116.05|116.62|115.42|274
1584586800000|2020-03-19 03:00:00|117.16|115.96|116.55|115.35|117.2|116|116.55|115.35|247
1584587100000|2020-03-19 03:05:00|116.57|115.37|116.84|115.64|116.88|115.68|116.37|115.17|313
1584587400000|2020-03-19 03:10:00|116.83|115.63|116.81|115.61|116.89|115.69|116.65|115.45|170
1584587700000|2020-03-19 03:15:00|116.8|115.6|116.85|115.65|116.97|115.77|116.78|115.58|115
1584588000000|2020-03-19 03:20:00|116.86|115.66|117.25|116.05|117.38|116.18|116.85|115.65|184
1584588300000|2020-03-19 03:25:00|117.26|116.06|117.18|115.98|117.27|116.07|117.16|115.96|65
1584588600000|2020-03-19 03:30:00|117.19|115.99|117.25|116.05|117.59|116.39|117.18|115.98|193
1584588900000|2020-03-19 03:35:00|117.24|116.04|117.25|116.05|117.35|116.15|117.15|115.95|126
1584589200000|2020-03-19 03:40:00|117.24|116.04|117.5|116.3|117.53|116.33|117.22|116.02|134
1584589500000|2020-03-19 03:45:00|117.49|116.29|117.31|116.11|117.53|116.33|117.29|116.09|144
1584589800000|2020-03-19 03:50:00|117.3|116.1|116.91|115.71|117.3|116.1|116.91|115.71|108
1584590100000|2020-03-19 03:55:00|116.9|115.7|116.94|115.74|117.09|115.89|116.8|115.6|131
1584590400000|2020-03-19 04:00:00|116.95|115.75|117.48|116.28|117.48|116.28|116.93|115.73|172
1584590700000|2020-03-19 04:05:00|117.46|116.26|117.09|115.89|117.46|116.26|117.04|115.84|125
1584591000000|2020-03-19 04:10:00|117.08|115.88|116.85|115.65|117.1|115.9|116.83|115.63|120
1584591300000|2020-03-19 04:15:00|116.84|115.64|116.76|115.56|116.84|115.64|116.66|115.46|127
1584591600000|2020-03-19 04:20:00|116.77|115.57|116.87|115.67|116.87|115.67|116.61|115.41|103
1584591900000|2020-03-19 04:25:00|116.86|115.66|116.99|115.79|117|115.8|116.76|115.56|92
1584592200000|2020-03-19 04:30:00|117|115.8|116.81|115.61|117.04|115.84|116.81|115.61|70
1584592500000|2020-03-19 04:35:00|116.8|115.6|116.95|115.75|116.95|115.75|116.76|115.56|140
1584592800000|2020-03-19 04:40:00|116.97|115.77|116.98|115.78|117.09|115.89|116.97|115.77|69
1584593100000|2020-03-19 04:45:00|116.99|115.79|117.35|116.15|117.42|116.22|116.99|115.79|153
1584593400000|2020-03-19 04:50:00|117.37|116.17|117.12|115.92|117.39|116.19|117.11|115.91|152
1584593700000|2020-03-19 04:55:00|117.11|115.91|117.09|115.89|117.22|116.02|116.99|115.79|110
1584594000000|2020-03-19 05:00:00|117.1|115.9|117.39|116.19|117.4|116.2|117.07|115.87|114
1584594300000|2020-03-19 05:05:00|117.4|116.2|117.39|116.19|117.41|116.21|117.24|116.04|113
1584594600000|2020-03-19 05:10:00|117.38|116.18|117.44|116.24|117.48|116.28|117.37|116.17|71
1584594900000|2020-03-19 05:15:00|117.45|116.25|117.64|116.44|117.64|116.44|117.21|116.01|134
1584595200000|2020-03-19 05:20:00|117.63|116.43|117.77|116.57|117.91|116.71|117.63|116.43|167
1584595500000|2020-03-19 05:25:00|117.78|116.58|117.76|116.56|117.93|116.73|117.74|116.54|79
1584595800000|2020-03-19 05:30:00|117.77|116.57|118.18|116.98|118.22|117.02|117.77|116.57|94
1584596100000|2020-03-19 05:35:00|118.19|116.99|118.23|117.03|118.4|117.2|118.04|116.84|127
1584596400000|2020-03-19 05:40:00|118.24|117.04|118.53|117.33|118.56|117.36|118.22|117.02|188
1584596700000|2020-03-19 05:45:00|118.54|117.34|118.68|117.48|118.86|117.66|118.54|117.34|227
1584597000000|2020-03-19 05:50:00|118.65|117.45|118.29|117.09|118.7|117.5|118.29|117.09|169
1584597300000|2020-03-19 05:55:00|118.3|117.1|118.46|117.26|118.6|117.4|118.23|117.03|238
1584597600000|2020-03-19 06:00:00|118.47|117.27|118.35|117.15|118.71|117.51|118.33|117.13|175
1584597900000|2020-03-19 06:05:00|118.34|117.14|118.33|117.13|118.61|117.41|118.33|117.13|131
1584598200000|2020-03-19 06:10:00|118.34|117.14|118.45|117.25|118.56|117.36|118.34|117.14|130
1584598500000|2020-03-19 06:15:00|118.46|117.26|118.97|117.77|119.21|118.01|118.45|117.25|185
1584598800000|2020-03-19 06:20:00|118.98|117.78|118.8|117.6|118.98|117.78|118.77|117.57|143
1584599100000|2020-03-19 06:25:00|118.79|117.59|118.95|117.75|118.99|117.79|118.65|117.45|185
1584599400000|2020-03-19 06:30:00|118.94|117.74|118.75|117.55|119.02|117.82|118.61|117.41|123
1584599700000|2020-03-19 06:35:00|118.76|117.56|118.71|117.51|118.89|117.69|118.65|117.45|160
1584600000000|2020-03-19 06:40:00|118.7|117.5|118.68|117.48|118.7|117.5|118.51|117.31|120
1584600300000|2020-03-19 06:45:00|118.69|117.49|118.61|117.41|119.08|117.88|118.61|117.41|170
1584600600000|2020-03-19 06:50:00|118.6|117.4|118.28|117.08|118.62|117.42|118.16|116.96|217
1584600900000|2020-03-19 06:55:00|118.27|117.07|118.31|117.11|118.35|117.15|118.13|116.93|84
1584601200000|2020-03-19 07:00:00|118.32|117.12|118.43|117.23|118.44|117.24|118.1|116.9|138
1584601500000|2020-03-19 07:05:00|118.44|117.24|119.02|117.82|119.09|117.89|118.44|117.24|226
1584601800000|2020-03-19 07:10:00|119.04|117.84|119.9|118.7|120|118.8|119.01|117.81|263
1584602100000|2020-03-19 07:15:00|119.92|118.72|119.56|118.36|119.98|118.78|119.54|118.34|241
1584602400000|2020-03-19 07:20:00|119.57|118.37|119.78|118.58|119.88|118.68|119.38|118.18|196
1584602700000|2020-03-19 07:25:00|119.77|118.57|119.88|118.68|120.19|118.99|119.75|118.55|175
1584603000000|2020-03-19 07:30:00|119.89|118.69|120.2|119|120.31|119.11|119.74|118.54|193
1584603300000|2020-03-19 07:35:00|120.19|118.99|120.53|119.33|120.54|119.34|120.14|118.94|216
1584603600000|2020-03-19 07:40:00|120.52|119.32|120.79|119.59|120.84|119.64|120.51|119.31|231
1584603900000|2020-03-19 07:45:00|120.8|119.6|120|118.8|120.92|119.72|119.97|118.77|226
1584604200000|2020-03-19 07:50:00|119.99|118.79|120.07|118.87|120.07|118.87|119.89|118.69|141
1584604500000|2020-03-19 07:55:00|120.06|118.86|119.89|118.69|120.06|118.86|119.58|118.38|188
1584604800000|2020-03-19 08:00:00|119.9|118.7|120.3|119.1|120.38|119.18|119.79|118.59|238
1584605100000|2020-03-19 08:05:00|120.29|119.09|120.16|118.96|120.32|119.12|120.08|118.88|119
1584605400000|2020-03-19 08:10:00|120.17|118.97|120.55|119.35|120.55|119.35|120.17|118.97|79
1584605700000|2020-03-19 08:15:00|120.56|119.36|120.35|119.15|120.91|119.71|120.35|119.15|213
1584606000000|2020-03-19 08:20:00|120.36|119.16|119.93|118.73|120.36|119.16|119.92|118.72|232
1584606300000|2020-03-19 08:25:00|119.94|118.74|120.08|118.88|120.25|119.05|119.93|118.73|189
1584606600000|2020-03-19 08:30:00|120.09|118.89|119.93|118.73|120.3|119.1|119.93|118.73|93
1584606900000|2020-03-19 08:35:00|119.91|118.71|119.78|118.58|120.03|118.83|119.73|118.53|198
1584607200000|2020-03-19 08:40:00|119.79|118.59|119.58|118.38|119.8|118.6|119.57|118.37|142
1584607500000|2020-03-19 08:45:00|119.57|118.37|119.68|118.48|119.68|118.48|119.39|118.19|213
1584607800000|2020-03-19 08:50:00|119.69|118.49|119.96|118.76|119.96|118.76|119.55|118.35|151
1584608100000|2020-03-19 08:55:00|119.95|118.75|120.04|118.84|120.14|118.94|119.8|118.6|131
1584608400000|2020-03-19 09:00:00|120.02|118.82|119.87|118.67|120.22|119.02|119.85|118.65|154
1584608700000|2020-03-19 09:05:00|119.88|118.68|119.78|118.58|119.97|118.77|119.74|118.54|192
1584609000000|2020-03-19 09:10:00|119.77|118.57|119.9|118.7|119.91|118.71|119.58|118.38|159
1584609300000|2020-03-19 09:15:00|119.91|118.71|120.49|119.29|120.53|119.33|119.9|118.7|257
1584609600000|2020-03-19 09:20:00|120.48|119.28|121.85|120.65|122.33|121.13|120.45|119.25|355
1584609900000|2020-03-19 09:25:00|121.82|120.62|123.24|122.04|123.82|122.62|121.47|120.27|533
1584610200000|2020-03-19 09:30:00|123.23|122.03|122.48|121.28|123.29|122.09|122.25|121.05|490
1584610500000|2020-03-19 09:35:00|122.47|121.27|123.27|122.07|123.27|122.07|122.28|121.08|304
1584610800000|2020-03-19 09:40:00|123.26|122.06|122.93|121.73|123.28|122.08|122.49|121.29|346
1584611100000|2020-03-19 09:45:00|122.94|121.74|123.3|122.1|123.7|122.5|122.77|121.57|340
1584611400000|2020-03-19 09:50:00|123.29|122.09|123.3|122.1|123.49|122.29|123.01|121.81|360
1584611700000|2020-03-19 09:55:00|123.32|122.12|125.02|123.82|125.23|124.03|123.32|122.12|421
1584612000000|2020-03-19 10:00:00|125.01|123.81|125.47|124.27|126.24|125.04|125|123.8|529
1584612300000|2020-03-19 10:05:00|125.46|124.26|124.44|123.24|125.46|124.26|124.26|123.06|453
1584612600000|2020-03-19 10:10:00|124.43|123.23|124.99|123.79|125.25|124.05|124.43|123.23|359
1584612900000|2020-03-19 10:15:00|124.98|123.78|124.27|123.07|125|123.8|124.19|122.99|340
1584613200000|2020-03-19 10:20:00|124.26|123.06|124.35|123.15|124.53|123.33|124.06|122.86|258
1584613500000|2020-03-19 10:25:00|124.36|123.16|124.65|123.45|124.71|123.51|124.36|123.16|224
1584613800000|2020-03-19 10:30:00|124.63|123.43|125.05|123.85|125.18|123.98|124.51|123.31|357
1584614100000|2020-03-19 10:35:00|125.06|123.86|124.75|123.55|125.14|123.94|124.73|123.53|225
1584614400000|2020-03-19 10:40:00|124.76|123.56|123.93|122.73|124.78|123.58|123.57|122.37|340
1584614700000|2020-03-19 10:45:00|123.92|122.72|123.74|122.54|124.01|122.81|123.73|122.53|216
1584615000000|2020-03-19 10:50:00|123.73|122.53|124.27|123.07|124.42|123.22|123.66|122.46|255
1584615300000|2020-03-19 10:55:00|124.28|123.08|124.32|123.12|124.76|123.56|124.26|123.06|256
1584615600000|2020-03-19 11:00:00|124.33|123.13|124.67|123.47|124.67|123.47|124.05|122.85|211
1584615900000|2020-03-19 11:05:00|124.68|123.48|124.6|123.4|124.81|123.61|124.45|123.25|206
1584616200000|2020-03-19 11:10:00|124.62|123.42|125.02|123.82|125.22|124.02|124.48|123.28|190
1584616500000|2020-03-19 11:15:00|125.03|123.83|124.78|123.58|125.34|124.14|124.68|123.48|181
1584616800000|2020-03-19 11:20:00|124.79|123.59|124.71|123.51|125.01|123.81|124.63|123.43|221
1584617100000|2020-03-19 11:25:00|124.7|123.5|125.19|123.99|125.33|124.13|124.66|123.46|224
1584617400000|2020-03-19 11:30:00|125.18|123.98|124.86|123.66|125.23|124.03|124.85|123.65|107
1584617700000|2020-03-19 11:35:00|124.87|123.67|124.42|123.22|124.87|123.67|124.32|123.12|274
1584618000000|2020-03-19 11:40:00|124.43|123.23|124.52|123.32|124.6|123.4|124.28|123.08|173
1584618300000|2020-03-19 11:45:00|124.53|123.33|124.94|123.74|125.25|124.05|124.53|123.33|252
1584618600000|2020-03-19 11:50:00|124.93|123.73|124.83|123.63|124.93|123.73|124.66|123.46|185
1584618900000|2020-03-19 11:55:00|124.82|123.62|125.18|123.98|125.43|124.23|124.71|123.51|249
1584619200000|2020-03-19 12:00:00|125.17|123.97|125.62|124.42|125.94|124.74|125.17|123.97|361
1584619500000|2020-03-19 12:05:00|125.63|124.43|127.26|126.06|127.27|126.07|125.61|124.41|252
1584619800000|2020-03-19 12:10:00|127.25|126.05|128.22|127.02|128.22|127.02|126.49|125.29|466
1584620100000|2020-03-19 12:15:00|128.27|127.07|128.86|127.66|129.62|128.42|128.27|127.07|506
1584620400000|2020-03-19 12:20:00|128.89|127.69|129.42|128.22|129.43|128.23|128.67|127.47|376
1584620700000|2020-03-19 12:25:00|129.4|128.2|128.49|127.29|130.3|129.1|128.49|127.29|488
1584621000000|2020-03-19 12:30:00|128.5|127.3|128.81|127.61|128.81|127.61|128.22|127.02|332
1584621300000|2020-03-19 12:35:00|128.82|127.62|128.7|127.5|129.22|128.02|128.61|127.41|362
1584621600000|2020-03-19 12:40:00|128.69|127.49|129.37|128.17|129.99|128.79|128.69|127.49|514
1584621900000|2020-03-19 12:45:00|129.36|128.16|129.06|127.86|129.73|128.53|128.56|127.36|466
1584622200000|2020-03-19 12:50:00|129.07|127.87|129.05|127.85|129.35|128.15|128.62|127.42|371
1584622500000|2020-03-19 12:55:00|129.04|127.84|129.91|128.71|129.91|128.71|128.83|127.63|287
1584622800000|2020-03-19 13:00:00|129.92|128.72|129.25|128.05|130.29|129.09|128.98|127.78|452
1584623100000|2020-03-19 13:05:00|129.26|128.06|129.67|128.47|129.8|128.6|129.16|127.96|404
1584623400000|2020-03-19 13:10:00|129.66|128.46|128.9|127.7|129.69|128.49|128.69|127.49|441
1584623700000|2020-03-19 13:15:00|128.89|127.69|128.83|127.63|128.95|127.75|128.43|127.23|361
1584624000000|2020-03-19 13:20:00|128.82|127.62|127.26|126.06|128.82|127.62|127.11|125.91|382
1584624300000|2020-03-19 13:25:00|127.25|126.05|126.45|125.25|127.31|126.11|126.34|125.14|406
1584624600000|2020-03-19 13:30:00|126.44|125.24|125.14|123.94|126.73|125.53|125|123.8|470
1584624900000|2020-03-19 13:35:00|125.13|123.93|126.46|125.26|126.57|125.37|125.1|123.9|395
1584625200000|2020-03-19 13:40:00|126.45|125.25|126.58|125.38|126.67|125.47|126.08|124.88|281
1584625500000|2020-03-19 13:45:00|126.59|125.39|126.88|125.68|126.93|125.73|126.38|125.18|308
1584625800000|2020-03-19 13:50:00|126.87|125.67|127.25|126.05|127.98|126.78|126.77|125.57|335
1584626100000|2020-03-19 13:55:00|127.24|126.04|127.85|126.65|127.86|126.66|127.09|125.89|285
1584626400000|2020-03-19 14:00:00|127.86|126.66|127.15|125.95|127.96|126.76|126.9|125.7|348
1584626700000|2020-03-19 14:05:00|127.16|125.96|127.98|126.78|128.01|126.81|127|125.8|289
1584627000000|2020-03-19 14:10:00|127.99|126.79|128.44|127.24|128.46|127.26|127.42|126.22|307
1584627300000|2020-03-19 14:15:00|128.45|127.25|128.19|126.99|128.81|127.61|128.18|126.98|341
1584627600000|2020-03-19 14:20:00|128.18|126.98|128.2|127|128.4|127.2|127.6|126.4|302
1584627900000|2020-03-19 14:25:00|128.21|127.01|127.87|126.67|128.21|127.01|127.67|126.47|315
1584628200000|2020-03-19 14:30:00|127.85|126.65|127.35|126.15|127.86|126.66|127.17|125.97|252
1584628500000|2020-03-19 14:35:00|127.34|126.14|126.73|125.53|127.35|126.15|126.72|125.52|239
1584628800000|2020-03-19 14:40:00|126.71|125.51|126.61|125.41|127.06|125.86|126.31|125.11|369
1584629100000|2020-03-19 14:45:00|126.6|125.4|127.27|126.07|127.49|126.29|126.6|125.4|295
1584629400000|2020-03-19 14:50:00|127.28|126.08|127.64|126.44|127.65|126.45|127.05|125.85|238
1584629700000|2020-03-19 14:55:00|127.63|126.43|127.45|126.25|127.79|126.59|127.18|125.98|234
1584630000000|2020-03-19 15:00:00|127.46|126.26|127.48|126.28|127.75|126.55|127.27|126.07|322
1584630300000|2020-03-19 15:05:00|127.49|126.29|127.73|126.53|127.75|126.55|127.15|125.95|227
1584630600000|2020-03-19 15:10:00|127.72|126.52|128.08|126.88|128.13|126.93|127.63|126.43|201
1584630900000|2020-03-19 15:15:00|128.09|126.89|128.19|126.99|128.21|127.01|127.78|126.58|302
1584631200000|2020-03-19 15:20:00|128.2|127|128.71|127.51|129.27|128.07|128.19|126.99|351
1584631500000|2020-03-19 15:25:00|128.73|127.53|129.03|127.83|129.37|128.17|128.66|127.46|402
1584631800000|2020-03-19 15:30:00|129.02|127.82|128.77|127.57|129.09|127.89|128.23|127.03|404
1584632100000|2020-03-19 15:35:00|128.78|127.58|128.7|127.5|129.1|127.9|128.69|127.49|324
1584632400000|2020-03-19 15:40:00|128.65|127.45|129.04|127.84|129.13|127.93|128.57|127.37|339
1584632700000|2020-03-19 15:45:00|129.02|127.82|129.13|127.93|129.13|127.93|128.81|127.61|257
1584633000000|2020-03-19 15:50:00|129.15|127.95|129.52|128.32|129.56|128.36|128.7|127.5|347
1584633300000|2020-03-19 15:55:00|129.55|128.35|129.37|128.17|129.64|128.44|129.23|128.03|257
1584633600000|2020-03-19 16:00:00|129.38|128.18|129.58|128.38|129.98|128.78|128.02|126.82|529
1584633900000|2020-03-19 16:05:00|129.59|128.39|131.69|130.49|132.42|131.22|129.56|128.36|507
1584634200000|2020-03-19 16:10:00|131.68|130.48|133.24|132.04|134.54|133.34|131.64|130.44|568
1584634500000|2020-03-19 16:15:00|133.22|132.02|133.34|132.14|133.75|132.55|132.18|130.98|559
1584634800000|2020-03-19 16:20:00|133.33|132.13|136.26|135.06|136.26|135.06|133.21|132.01|574
1584635100000|2020-03-19 16:25:00|136.27|135.07|139.63|138.43|141.75|140.55|136.27|135.07|670
1584635400000|2020-03-19 16:30:00|139.62|138.42|136.83|135.63|139.62|138.42|136.1|134.9|648
1584635700000|2020-03-19 16:35:00|136.85|135.65|136.87|135.67|137.02|135.82|135.82|134.62|580
1584636000000|2020-03-19 16:40:00|136.86|135.66|134.27|133.07|137.3|136.1|134.22|133.02|545
1584636300000|2020-03-19 16:45:00|134.28|133.08|135.1|133.9|135.56|134.36|134.07|132.87|562
1584636600000|2020-03-19 16:50:00|135.06|133.86|136.19|134.99|136.44|135.24|134.71|133.51|471
1584636900000|2020-03-19 16:55:00|136.2|135|136.53|135.33|136.93|135.73|136.17|134.97|462
1584637200000|2020-03-19 17:00:00|136.54|135.34|137.82|136.62|138.02|136.82|136.52|135.32|469
1584637500000|2020-03-19 17:05:00|137.83|136.63|135.52|134.32|138.16|136.96|135.52|134.32|536
1584637800000|2020-03-19 17:10:00|135.4|134.2|136.71|135.51|136.71|135.51|135.4|134.2|446
1584638100000|2020-03-19 17:15:00|136.72|135.52|136.37|135.17|136.89|135.69|136.23|135.03|440
1584638400000|2020-03-19 17:20:00|136.38|135.18|136.55|135.35|137.03|135.83|136.11|134.91|297
1584638700000|2020-03-19 17:25:00|136.56|135.36|137.13|135.93|137.45|136.25|136.54|135.34|327
1584639000000|2020-03-19 17:30:00|137.11|135.91|138.55|137.35|138.55|137.35|137.11|135.91|428
1584639300000|2020-03-19 17:35:00|138.54|137.34|138.62|137.42|138.64|137.44|137.53|136.33|406
1584639600000|2020-03-19 17:40:00|138.6|137.4|139.1|137.9|139.4|138.2|138.37|137.17|413
1584639900000|2020-03-19 17:45:00|139.11|137.91|140.75|139.55|140.83|139.63|139.05|137.85|475
1584640200000|2020-03-19 17:50:00|140.78|139.58|139.91|138.71|140.96|139.76|139.42|138.22|535
1584640500000|2020-03-19 17:55:00|139.9|138.7|139.63|138.43|139.9|138.7|139.03|137.83|455
1584640800000|2020-03-19 18:00:00|139.68|138.48|138.7|137.5|140.12|138.92|138.4|137.2|462
1584641100000|2020-03-19 18:05:00|138.69|137.49|137.47|136.27|138.79|137.59|137.22|136.02|500
1584641400000|2020-03-19 18:10:00|137.29|136.09|138.49|137.29|138.63|137.43|137.29|136.09|403
1584641700000|2020-03-19 18:15:00|138.46|137.26|138.4|137.2|138.49|137.29|137.79|136.59|307
1584642000000|2020-03-19 18:20:00|138.39|137.19|138.51|137.31|138.89|137.69|138.39|137.19|320
1584642300000|2020-03-19 18:25:00|138.49|137.29|138.19|136.99|138.49|137.29|137.96|136.76|256
1584642600000|2020-03-19 18:30:00|138.2|137|137.58|136.38|138.2|137|137.56|136.36|266
1584642900000|2020-03-19 18:35:00|137.57|136.37|136.8|135.6|137.58|136.38|136.66|135.46|341
1584643200000|2020-03-19 18:40:00|136.79|135.59|137.39|136.19|137.41|136.21|136.16|134.96|345
1584643500000|2020-03-19 18:45:00|137.38|136.18|137.04|135.84|137.51|136.31|136.89|135.69|262
1584643800000|2020-03-19 18:50:00|137.03|135.83|136.28|135.08|137.11|135.91|136.1|134.9|298
1584644100000|2020-03-19 18:55:00|136.27|135.07|135.64|134.44|136.5|135.3|135.5|134.3|367
1584644400000|2020-03-19 19:00:00|135.65|134.45|135.36|134.16|135.73|134.53|134.63|133.43|449
1584644700000|2020-03-19 19:05:00|135.33|134.13|136.13|134.93|136.35|135.15|135.33|134.13|349
1584645000000|2020-03-19 19:10:00|136.11|134.91|135.74|134.54|136.42|135.22|135.62|134.42|407
1584645300000|2020-03-19 19:15:00|135.73|134.53|136.6|135.4|136.75|135.55|135.57|134.37|344
1584645600000|2020-03-19 19:20:00|136.59|135.39|136.62|135.42|137.04|135.84|136.42|135.22|398
1584645900000|2020-03-19 19:25:00|136.63|135.43|136.7|135.5|136.73|135.53|135.88|134.68|319
1584646200000|2020-03-19 19:30:00|136.69|135.49|136.48|135.28|136.72|135.52|136.3|135.1|260
1584646500000|2020-03-19 19:35:00|136.49|135.29|136.58|135.38|136.63|135.43|136.36|135.16|225
1584646800000|2020-03-19 19:40:00|136.57|135.37|136.78|135.58|136.82|135.62|135.98|134.78|208
1584647100000|2020-03-19 19:45:00|136.75|135.55|136.95|135.75|137.04|135.84|136.5|135.3|271
1584647400000|2020-03-19 19:50:00|136.94|135.74|136.78|135.58|137.47|136.27|136.71|135.51|271
1584647700000|2020-03-19 19:55:00|136.79|135.59|137.29|136.09|137.47|136.27|136.79|135.59|276
1584648000000|2020-03-19 20:00:00|137.3|136.1|136.56|135.36|137.56|136.36|136.54|135.34|243
1584648300000|2020-03-19 20:05:00|136.57|135.37|136.4|135.2|136.71|135.51|136.25|135.05|239
1584648600000|2020-03-19 20:10:00|136.41|135.21|136.71|135.51|136.83|135.63|136.37|135.17|193
1584648900000|2020-03-19 20:15:00|136.7|135.5|136.57|135.37|136.78|135.58|136.41|135.21|149
1584649200000|2020-03-19 20:20:00|136.58|135.38|137.4|136.2|137.4|136.2|136.58|135.38|278
1584649500000|2020-03-19 20:25:00|137.39|136.19|137.3|136.1|137.39|136.19|137.15|135.95|159
1584649800000|2020-03-19 20:30:00|137.29|136.09|137.61|136.41|137.68|136.48|137.28|136.08|176
1584650100000|2020-03-19 20:35:00|137.6|136.4|137.02|135.82|137.6|136.4|137|135.8|198
1584650400000|2020-03-19 20:40:00|137|135.8|137.08|135.88|137.13|135.93|137|135.8|152
1584650700000|2020-03-19 20:45:00|137.07|135.87|137.59|136.39|137.66|136.46|137.04|135.84|217
1584651000000|2020-03-19 20:50:00|137.6|136.4|137.79|136.59|137.86|136.66|137.59|136.39|125
1584651300000|2020-03-19 20:55:00|137.82|136.62|138|136.8|138.02|136.82|137.74|136.54|220
1584651600000|2020-03-19 21:00:00|137.99|136.79|138.04|136.84|138.39|137.19|137.95|136.75|181
1584651900000|2020-03-19 21:05:00|138.05|136.85|137.95|136.75|138.08|136.88|137.8|136.6|267
1584652200000|2020-03-19 21:10:00|137.96|136.76|137.76|136.56|137.96|136.76|137.74|136.54|127
1584652500000|2020-03-19 21:15:00|137.75|136.55|137.07|135.87|137.76|136.56|137.07|135.87|208
1584652800000|2020-03-19 21:20:00|137.06|135.86|137.02|135.82|137.1|135.9|136.96|135.76|189
1584653100000|2020-03-19 21:25:00|137.04|135.84|136.92|135.72|137.04|135.84|136.83|135.63|184
1584653400000|2020-03-19 21:30:00|136.93|135.73|137.22|136.02|137.22|136.02|136.87|135.67|132
1584653700000|2020-03-19 21:35:00|137.23|136.03|137.66|136.46|137.68|136.48|137.23|136.03|184
1584654000000|2020-03-19 21:40:00|137.65|136.45|137.95|136.75|137.95|136.75|137.64|136.44|169
1584654300000|2020-03-19 21:45:00|137.96|136.76|138.17|136.97|138.17|136.97|137.96|136.76|106
1584654600000|2020-03-19 21:50:00|138.21|137.01|137.88|136.68|138.26|137.06|137.79|136.59|142
1584654900000|2020-03-19 21:55:00|137.89|136.69|138.66|137.46|138.69|137.49|137.89|136.69|222
1584655200000|2020-03-19 22:00:00|138.7|137.5|139.35|138.15|139.68|138.48|138.69|137.49|274
1584655500000|2020-03-19 22:05:00|139.34|138.14|138.99|137.79|139.41|138.21|138.99|137.79|178
1584655800000|2020-03-19 22:10:00|138.98|137.78|139.01|137.81|139.14|137.94|138.91|137.71|179
1584656100000|2020-03-19 22:15:00|139|137.8|139.56|138.36|140.09|138.89|138.91|137.71|154
1584656400000|2020-03-19 22:20:00|139.55|138.35|139.8|138.6|140.29|139.09|139.51|138.31|252
1584656700000|2020-03-19 22:25:00|139.81|138.61|140.34|139.14|140.55|139.35|139.81|138.61|323
1584657000000|2020-03-19 22:30:00|140.35|139.15|140.64|139.44|141.06|139.86|140.31|139.11|275
1584657300000|2020-03-19 22:35:00|140.63|139.43|140.14|138.94|140.7|139.5|139.96|138.76|293
1584657600000|2020-03-19 22:40:00|140.13|138.93|140.8|139.6|140.94|139.74|140.12|138.92|384
1584657900000|2020-03-19 22:45:00|140.82|139.62|141.61|140.41|141.78|140.58|140.81|139.61|259
1584658200000|2020-03-19 22:50:00|141.62|140.42|143.23|142.03|143.88|142.68|141.62|140.42|629
1584658500000|2020-03-19 22:55:00|143.22|142.02|141.14|139.94|143.26|142.06|140.82|139.62|537
1584658800000|2020-03-19 23:00:00|141.13|139.93|140.43|139.23|141.63|140.43|140.4|139.2|431
1584659100000|2020-03-19 23:05:00|140.46|139.26|138.04|136.84|140.53|139.33|137.52|136.32|579
1584659400000|2020-03-19 23:10:00|138.05|136.85|138.67|137.47|138.87|137.67|138.04|136.84|492
1584659700000|2020-03-19 23:15:00|138.68|137.48|136.86|135.66|138.72|137.52|136.86|135.66|502
1584660000000|2020-03-19 23:20:00|136.81|135.61|137.72|136.52|137.77|136.57|136.81|135.61|487
1584660300000|2020-03-19 23:25:00|137.73|136.53|138.39|137.19|138.51|137.31|137.69|136.49|382
1584660600000|2020-03-19 23:30:00|138.38|137.18|138.61|137.41|138.74|137.54|138.19|136.99|255
1584660900000|2020-03-19 23:35:00|138.62|137.42|137.94|136.74|138.96|137.76|137.68|136.48|355
1584661200000|2020-03-19 23:40:00|137.92|136.72|137.81|136.61|138.04|136.84|137.39|136.19|305
1584661500000|2020-03-19 23:45:00|137.82|136.62|138.11|136.91|138.3|137.1|137.81|136.61|225
1584661800000|2020-03-19 23:50:00|138.12|136.92|137.6|136.4|138.13|136.93|137.44|136.24|204
1584662100000|2020-03-19 23:55:00|137.59|136.39|137.37|136.17|137.94|136.74|137.37|136.17|265
1584662400000|2020-03-20 00:00:00|137.34|136.14|139.77|138.57|140|138.8|137.29|136.09|463
1584662700000|2020-03-20 00:05:00|139.78|138.58|139.9|138.7|140.08|138.88|139.49|138.29|463
1584663000000|2020-03-20 00:10:00|139.88|138.68|139.36|138.16|139.9|138.7|139.12|137.92|301
1584663300000|2020-03-20 00:15:00|139.37|138.17|140.28|139.08|140.28|139.08|139.21|138.01|339
1584663600000|2020-03-20 00:20:00|140.29|139.09|140.35|139.15|140.36|139.16|139.91|138.71|252
1584663900000|2020-03-20 00:25:00|140.34|139.14|139.95|138.75|140.87|139.67|139.73|138.53|324
1584664200000|2020-03-20 00:30:00|139.93|138.73|139.62|138.42|139.93|138.73|139.48|138.28|256
1584664500000|2020-03-20 00:35:00|139.64|138.44|138.6|137.4|139.66|138.46|138.39|137.19|321
1584664800000|2020-03-20 00:40:00|138.61|137.41|138.6|137.4|138.87|137.67|138.57|137.37|259
1584665100000|2020-03-20 00:45:00|138.59|137.39|137.84|136.64|138.61|137.41|137.66|136.46|241
1584665400000|2020-03-20 00:50:00|137.85|136.65|138.29|137.09|138.36|137.16|137.73|136.53|212
1584665700000|2020-03-20 00:55:00|138.28|137.08|138.93|137.73|138.97|137.77|138.24|137.04|262
1584666000000|2020-03-20 01:00:00|138.87|137.67|139.01|137.81|139.19|137.99|138.72|137.52|214
1584666300000|2020-03-20 01:05:00|139|137.8|138.51|137.31|139.05|137.85|138.43|137.23|204
1584666600000|2020-03-20 01:10:00|138.52|137.32|138.74|137.54|138.82|137.62|138.3|137.1|272
1584666900000|2020-03-20 01:15:00|138.73|137.53|138.1|136.9|138.76|137.56|138.06|136.86|242
1584667200000|2020-03-20 01:20:00|138.12|136.92|137.54|136.34|138.15|136.95|137.54|136.34|163
1584667500000|2020-03-20 01:25:00|137.55|136.35|136.35|135.15|137.65|136.45|136.35|135.15|286
1584667800000|2020-03-20 01:30:00|136.28|135.08|135.91|134.71|136.28|135.08|134.66|133.46|499
1584668100000|2020-03-20 01:35:00|135.9|134.7|136.29|135.09|136.39|135.19|135.85|134.65|284
1584668400000|2020-03-20 01:40:00|136.3|135.1|135.85|134.65|136.3|135.1|135.85|134.65|251
1584668700000|2020-03-20 01:45:00|135.83|134.63|136.05|134.85|136.25|135.05|135.33|134.13|361
1584669000000|2020-03-20 01:50:00|136.08|134.88|136.62|135.42|136.83|135.63|136.07|134.87|343
1584669300000|2020-03-20 01:55:00|136.61|135.41|136.8|135.6|136.97|135.77|136.43|135.23|276
1584669600000|2020-03-20 02:00:00|136.78|135.58|136.93|135.73|137.1|135.9|136.53|135.33|253
1584669900000|2020-03-20 02:05:00|136.91|135.71|136.86|135.66|137.09|135.89|136.7|135.5|238
1584670200000|2020-03-20 02:10:00|136.85|135.65|136.92|135.72|136.97|135.77|136.49|135.29|272
1584670500000|2020-03-20 02:15:00|136.93|135.73|137.28|136.08|137.47|136.27|136.89|135.69|167
1584670800000|2020-03-20 02:20:00|137.27|136.07|137.6|136.4|137.64|136.44|137.23|136.03|203
1584671100000|2020-03-20 02:25:00|137.59|136.39|137.64|136.44|137.66|136.46|137.26|136.06|132
1584671400000|2020-03-20 02:30:00|137.65|136.45|137.1|135.9|137.66|136.46|137.05|135.85|215
1584671700000|2020-03-20 02:35:00|137.11|135.91|136.81|135.61|137.13|135.93|136.74|135.54|114
1584672000000|2020-03-20 02:40:00|136.79|135.59|136.68|135.48|136.87|135.67|136.56|135.36|147
1584672300000|2020-03-20 02:45:00|136.67|135.47|136.62|135.42|136.73|135.53|136.3|135.1|218
1584672600000|2020-03-20 02:50:00|136.61|135.41|136.58|135.38|136.61|135.41|136.16|134.96|210
1584672900000|2020-03-20 02:55:00|136.59|135.39|136.54|135.34|136.76|135.56|136.47|135.27|175
1584673200000|2020-03-20 03:00:00|136.55|135.35|135.94|134.74|136.63|135.43|135.85|134.65|230
1584673500000|2020-03-20 03:05:00|135.95|134.75|136.06|134.86|136.24|135.04|135.75|134.55|207
1584673800000|2020-03-20 03:10:00|136.08|134.88|136.46|135.26|136.49|135.29|136.07|134.87|114
1584674100000|2020-03-20 03:15:00|136.5|135.3|136.31|135.11|136.5|135.3|136.2|135|121
1584674400000|2020-03-20 03:20:00|136.29|135.09|135.81|134.61|136.31|135.11|135.71|134.51|143
1584674700000|2020-03-20 03:25:00|135.82|134.62|135.71|134.51|135.86|134.66|135.68|134.48|118
1584675000000|2020-03-20 03:30:00|135.72|134.52|135.24|134.04|135.72|134.52|135.24|134.04|119
1584675300000|2020-03-20 03:35:00|135.25|134.05|135.07|133.87|135.54|134.34|135.01|133.81|195
1584675600000|2020-03-20 03:40:00|135.02|133.82|134.9|133.7|135.07|133.87|134.88|133.68|184
1584675900000|2020-03-20 03:45:00|134.91|133.71|135.68|134.48|135.71|134.51|134.81|133.61|210
1584676200000|2020-03-20 03:50:00|135.69|134.49|135.62|134.42|135.75|134.55|135.6|134.4|126
1584676500000|2020-03-20 03:55:00|135.61|134.41|135.55|134.35|135.64|134.44|135.29|134.09|119
1584676800000|2020-03-20 04:00:00|135.56|134.36|134.79|133.59|135.56|134.36|134.65|133.45|239
1584677100000|2020-03-20 04:05:00|134.8|133.6|134.72|133.52|134.86|133.66|134.45|133.25|189
1584677400000|2020-03-20 04:10:00|134.71|133.51|134.99|133.79|135.19|133.99|134.7|133.5|155
1584677700000|2020-03-20 04:15:00|135|133.8|135.35|134.15|135.37|134.17|134.78|133.58|175
1584678000000|2020-03-20 04:20:00|135.37|134.17|135.95|134.75|136.09|134.89|135.36|134.16|264
1584678300000|2020-03-20 04:25:00|135.93|134.73|136.43|135.23|136.43|135.23|135.67|134.47|237
1584678600000|2020-03-20 04:30:00|136.44|135.24|136.1|134.9|136.44|135.24|136.05|134.85|208
1584678900000|2020-03-20 04:35:00|136.11|134.91|136.79|135.59|136.79|135.59|135.97|134.77|216
1584679200000|2020-03-20 04:40:00|136.8|135.6|137.26|136.06|137.26|136.06|136.66|135.46|317
1584679500000|2020-03-20 04:45:00|137.25|136.05|137.59|136.39|137.71|136.51|137.15|135.95|274
1584679800000|2020-03-20 04:50:00|137.58|136.38|138.09|136.89|138.35|137.15|137.58|136.38|324
1584680100000|2020-03-20 04:55:00|138.1|136.9|137.54|136.34|138.19|136.99|137.39|136.19|206
1584680400000|2020-03-20 05:00:00|137.55|136.35|137.49|136.29|137.65|136.45|137.22|136.02|173
1584680700000|2020-03-20 05:05:00|137.51|136.31|137.72|136.52|138.17|136.97|137.37|136.17|224
1584681000000|2020-03-20 05:10:00|137.71|136.51|138.42|137.22|138.48|137.28|137.69|136.49|228
1584681300000|2020-03-20 05:15:00|138.44|137.24|137.97|136.77|138.62|137.42|137.81|136.61|177
1584681600000|2020-03-20 05:20:00|137.96|136.76|138.74|137.54|138.76|137.56|137.93|136.73|190
1584681900000|2020-03-20 05:25:00|138.76|137.56|139.23|138.03|139.45|138.25|138.76|137.56|255
1584682200000|2020-03-20 05:30:00|139.22|138.02|138.81|137.61|139.23|138.03|138.75|137.55|204
1584682500000|2020-03-20 05:35:00|138.8|137.6|139.29|138.09|139.29|138.09|138.8|137.6|206
1584682800000|2020-03-20 05:40:00|139.3|138.1|139.64|138.44|139.7|138.5|139.12|137.92|181
1584683100000|2020-03-20 05:45:00|139.63|138.43|138.41|137.21|139.65|138.45|138.41|137.21|205
1584683400000|2020-03-20 05:50:00|138.42|137.22|137.76|136.56|138.42|137.22|137.55|136.35|287
1584683700000|2020-03-20 05:55:00|137.77|136.57|137.8|136.6|138.29|137.09|137.75|136.55|194
1584684000000|2020-03-20 06:00:00|137.81|136.61|138.05|136.85|138.22|137.02|137.81|136.61|195
1584684300000|2020-03-20 06:05:00|138.06|136.86|138.25|137.05|138.28|137.08|137.91|136.71|120
1584684600000|2020-03-20 06:10:00|138.31|137.11|138.28|137.08|138.43|137.23|138.09|136.89|162
1584684900000|2020-03-20 06:15:00|138.27|137.07|137.73|136.53|138.35|137.15|137.49|136.29|260
1584685200000|2020-03-20 06:20:00|137.72|136.52|137.58|136.38|137.74|136.54|137.44|136.24|173
1584685500000|2020-03-20 06:25:00|137.57|136.37|136.97|135.77|137.57|136.37|136.82|135.62|247
1584685800000|2020-03-20 06:30:00|136.96|135.76|137.52|136.32|137.55|136.35|136.88|135.68|205
1584686100000|2020-03-20 06:35:00|137.54|136.34|137.16|135.96|137.63|136.43|137.15|135.95|172
1584686400000|2020-03-20 06:40:00|137.15|135.95|137.18|135.98|137.37|136.17|137|135.8|135
1584686700000|2020-03-20 06:45:00|137.19|135.99|138.25|137.05|138.29|137.09|137.16|135.96|288
1584687000000|2020-03-20 06:50:00|138.24|137.04|138.57|137.37|138.73|137.53|138.23|137.03|199
1584687300000|2020-03-20 06:55:00|138.56|137.36|138.52|137.32|138.59|137.39|138.1|136.9|233
1584687600000|2020-03-20 07:00:00|138.51|137.31|137.86|136.66|138.51|137.31|137.68|136.48|225
1584687900000|2020-03-20 07:05:00|137.87|136.67|138.08|136.88|138.08|136.88|137.84|136.64|85
1584688200000|2020-03-20 07:10:00|138.12|136.92|138.8|137.6|138.85|137.65|138.06|136.86|223
1584688500000|2020-03-20 07:15:00|138.82|137.62|139.08|137.88|139.14|137.94|138.81|137.61|135
1584688800000|2020-03-20 07:20:00|139.06|137.86|139.42|138.22|139.52|138.32|139.05|137.85|170
1584689100000|2020-03-20 07:25:00|139.43|138.23|138.95|137.75|139.5|138.3|138.72|137.52|198
1584689400000|2020-03-20 07:30:00|138.93|137.73|139.39|138.19|139.58|138.38|138.67|137.47|184
1584689700000|2020-03-20 07:35:00|139.37|138.17|139.32|138.12|139.54|138.34|139.04|137.84|245
1584690000000|2020-03-20 07:40:00|139.33|138.13|140.34|139.14|140.35|139.15|139.29|138.09|253
1584690300000|2020-03-20 07:45:00|140.38|139.18|140.14|138.94|140.46|139.26|139.72|138.52|317
1584690600000|2020-03-20 07:50:00|140.15|138.95|140.55|139.35|140.57|139.37|139.82|138.62|226
1584690900000|2020-03-20 07:55:00|140.56|139.36|140.57|139.37|141.49|140.29|140.3|139.1|340
1584691200000|2020-03-20 08:00:00|140.56|139.36|142.57|141.37|142.81|141.61|140.54|139.34|452
1584691500000|2020-03-20 08:05:00|142.56|141.36|143.54|142.34|143.54|142.34|142.29|141.09|456
1584691800000|2020-03-20 08:10:00|143.56|142.36|145.12|143.92|145.17|143.97|143.32|142.12|529
1584692100000|2020-03-20 08:15:00|145.13|143.93|152.06|150.86|152.07|150.87|145.13|143.93|645
1584692400000|2020-03-20 08:20:00|152.1|150.9|147.91|146.71|152.94|151.74|146.95|145.75|643
1584692700000|2020-03-20 08:25:00|147.92|146.72|147.08|145.88|148.32|147.12|146.54|145.34|609
1584693000000|2020-03-20 08:30:00|147.07|145.87|146.06|144.86|147.77|146.57|146.02|144.82|491
1584693300000|2020-03-20 08:35:00|146.07|144.87|146.67|145.47|147.1|145.9|146|144.8|515
1584693600000|2020-03-20 08:40:00|146.63|145.43|147.29|146.09|147.51|146.31|146.49|145.29|470
1584693900000|2020-03-20 08:45:00|147.3|146.1|147.97|146.77|148.25|147.05|147.3|146.1|485
1584694200000|2020-03-20 08:50:00|147.98|146.78|148.08|146.88|148.22|147.02|147.37|146.17|481
1584694500000|2020-03-20 08:55:00|148.1|146.9|147.51|146.31|148.42|147.22|147.17|145.97|444
1584694800000|2020-03-20 09:00:00|147.49|146.29|149.48|148.28|149.62|148.42|147.42|146.22|494
1584695100000|2020-03-20 09:05:00|149.47|148.27|150.05|148.85|150.06|148.86|149.12|147.92|502
1584695400000|2020-03-20 09:10:00|150.06|148.86|149.69|148.49|150.22|149.02|149.37|148.17|490
1584695700000|2020-03-20 09:15:00|149.7|148.5|148.55|147.35|149.74|148.54|148.1|146.9|527
1584696000000|2020-03-20 09:20:00|148.56|147.36|148.42|147.22|148.76|147.56|148.22|147.02|456
1584696300000|2020-03-20 09:25:00|148.41|147.21|147.26|146.06|148.45|147.25|146.67|145.47|502
1584696600000|2020-03-20 09:30:00|147.22|146.02|147.96|146.76|148.28|147.08|146.88|145.68|446
1584696900000|2020-03-20 09:35:00|147.97|146.77|149.08|147.88|149.08|147.88|147.65|146.45|350
1584697200000|2020-03-20 09:40:00|149.05|147.85|148.83|147.63|149.08|147.88|148.43|147.23|381
1584697500000|2020-03-20 09:45:00|148.84|147.64|147.87|146.67|148.84|147.64|147.44|146.24|401
1584697800000|2020-03-20 09:50:00|147.86|146.66|150.02|148.82|150.09|148.89|147.86|146.66|496
1584698100000|2020-03-20 09:55:00|150.04|148.84|150.7|149.5|151.04|149.84|149.97|148.77|516
1584698400000|2020-03-20 10:00:00|150.73|149.53|149.39|148.19|150.83|149.63|148.57|147.37|594
1584698700000|2020-03-20 10:05:00|149.37|148.17|149.16|147.96|149.94|148.74|148.89|147.69|511
1584699000000|2020-03-20 10:10:00|149.17|147.97|149.33|148.13|149.47|148.27|148.47|147.27|467
1584699300000|2020-03-20 10:15:00|149.29|148.09|148.9|147.7|149.33|148.13|148.6|147.4|375
1584699600000|2020-03-20 10:20:00|148.92|147.72|149.47|148.27|149.77|148.57|148.89|147.69|399
1584699900000|2020-03-20 10:25:00|149.46|148.26|150.5|149.3|150.54|149.34|149.39|148.19|448
1584700200000|2020-03-20 10:30:00|150.52|149.32|151.57|150.37|153.11|151.91|150.5|149.3|575
1584700500000|2020-03-20 10:35:00|151.56|150.36|151.54|150.34|151.74|150.54|150.1|148.9|539
1584700800000|2020-03-20 10:40:00|151.51|150.31|151.55|150.35|151.86|150.66|151.16|149.96|398
1584701100000|2020-03-20 10:45:00|151.56|150.36|152.51|151.31|153.68|152.48|151.4|150.2|556
1584701400000|2020-03-20 10:50:00|152.52|151.32|151.7|150.5|152.52|151.32|151.13|149.93|545
1584701700000|2020-03-20 10:55:00|151.69|150.49|151.77|150.57|153.25|152.05|151.37|150.17|562
1584702000000|2020-03-20 11:00:00|151.78|150.58|150.66|149.46|152.79|151.59|150.04|148.84|547
1584702300000|2020-03-20 11:05:00|150.68|149.48|150.58|149.38|151.22|150.02|150.36|149.16|454
1584702600000|2020-03-20 11:10:00|150.54|149.34|148.1|146.9|150.86|149.66|147.64|146.44|523
1584702900000|2020-03-20 11:15:00|148.25|147.05|148.66|147.46|149.11|147.91|147.83|146.63|566
1584703200000|2020-03-20 11:20:00|148.73|147.53|148.62|147.42|149.46|148.26|148.33|147.13|426
1584703500000|2020-03-20 11:25:00|148.61|147.41|147.44|146.24|148.62|147.42|147.27|146.07|421
1584703800000|2020-03-20 11:30:00|147.43|146.23|144.08|142.88|147.43|146.23|144.06|142.86|601
1584704100000|2020-03-20 11:35:00|144.03|142.83|145.83|144.63|146.04|144.84|144.03|142.83|491
1584704400000|2020-03-20 11:40:00|145.82|144.62|145.69|144.49|146.92|145.72|145.47|144.27|490
1584704700000|2020-03-20 11:45:00|145.68|144.48|147.33|146.13|147.39|146.19|145.35|144.15|398
1584705000000|2020-03-20 11:50:00|147.34|146.14|146.42|145.22|147.45|146.25|146.42|145.22|358
1584705300000|2020-03-20 11:55:00|146.43|145.23|146.87|145.67|147.19|145.99|146.23|145.03|326
1584705600000|2020-03-20 12:00:00|146.86|145.66|145.88|144.68|147.45|146.25|145.3|144.1|432
1584705900000|2020-03-20 12:05:00|145.89|144.69|144.78|143.58|146.22|145.02|144.62|143.42|424
1584706200000|2020-03-20 12:10:00|144.8|143.6|144.26|143.06|144.91|143.71|143.81|142.61|481
1584706500000|2020-03-20 12:15:00|144.27|143.07|144.48|143.28|145.4|144.2|144.27|143.07|446
1584706800000|2020-03-20 12:20:00|144.47|143.27|144.22|143.02|145.05|143.85|144.17|142.97|395
1584707100000|2020-03-20 12:25:00|144.21|143.01|144.91|143.71|145.05|143.85|143.63|142.43|417
1584707400000|2020-03-20 12:30:00|144.92|143.72|145.85|144.65|145.99|144.79|144.92|143.72|352
1584707700000|2020-03-20 12:35:00|145.86|144.66|145.9|144.7|146.18|144.98|145.55|144.35|290
1584708000000|2020-03-20 12:40:00|145.92|144.72|146.34|145.14|146.42|145.22|145.88|144.68|370
1584708300000|2020-03-20 12:45:00|146.32|145.12|145.14|143.94|146.34|145.14|144.81|143.61|484
1584708600000|2020-03-20 12:50:00|145.13|143.93|144.99|143.79|145.44|144.24|144.79|143.59|326
1584708900000|2020-03-20 12:55:00|145|143.8|144.74|143.54|145.54|144.34|144.69|143.49|339
1584709200000|2020-03-20 13:00:00|144.75|143.55|143.67|142.47|144.81|143.61|143.01|141.81|448
1584709500000|2020-03-20 13:05:00|143.66|142.46|142.64|141.44|143.74|142.54|142.54|141.34|342
1584709800000|2020-03-20 13:10:00|142.63|141.43|143.61|142.41|143.63|142.43|142.33|141.13|446
1584710100000|2020-03-20 13:15:00|143.6|142.4|141.58|140.38|143.6|142.4|141.3|140.1|394
1584710400000|2020-03-20 13:20:00|141.56|140.36|138.53|137.33|141.84|140.64|137.76|136.56|594
1584710700000|2020-03-20 13:25:00|138.55|137.35|140.39|139.19|140.53|139.33|138.52|137.32|570
1584711000000|2020-03-20 13:30:00|140.38|139.18|141.27|140.07|141.34|140.14|140.26|139.06|517
1584711300000|2020-03-20 13:35:00|141.26|140.06|141.14|139.94|142.57|141.37|141|139.8|514
1584711600000|2020-03-20 13:40:00|141.13|139.93|139.8|138.6|141.15|139.95|139.49|138.29|581
1584711900000|2020-03-20 13:45:00|139.81|138.61|140.5|139.3|140.95|139.75|138.98|137.78|503
1584712200000|2020-03-20 13:50:00|140.49|139.29|141.09|139.89|141.15|139.95|140.08|138.88|378
1584712500000|2020-03-20 13:55:00|141.08|139.88|141.18|139.98|141.52|140.32|140.79|139.59|347
1584712800000|2020-03-20 14:00:00|141.19|139.99|143.51|142.31|143.55|142.35|140.69|139.49|448
1584713100000|2020-03-20 14:05:00|143.54|142.34|143.55|142.35|144.14|142.94|142.71|141.51|520
1584713400000|2020-03-20 14:10:00|143.54|142.34|143.93|142.73|145.15|143.95|143.54|142.34|524
1584713700000|2020-03-20 14:15:00|143.89|142.69|144.56|143.36|145.22|144.02|143.47|142.27|501
1584714000000|2020-03-20 14:20:00|144.57|143.37|144.93|143.73|144.93|143.73|143.89|142.69|388
1584714300000|2020-03-20 14:25:00|144.94|143.74|145.91|144.71|145.91|144.71|144.93|143.73|420
1584714600000|2020-03-20 14:30:00|145.89|144.69|144.97|143.77|145.92|144.72|144.59|143.39|457
1584714900000|2020-03-20 14:35:00|144.98|143.78|144.02|142.82|145.23|144.03|144.01|142.81|460
1584715200000|2020-03-20 14:40:00|144.01|142.81|143.75|142.55|144.69|143.49|143.68|142.48|342
1584715500000|2020-03-20 14:45:00|143.79|142.59|144.97|143.77|145.1|143.9|143.79|142.59|416
1584715800000|2020-03-20 14:50:00|145|143.8|145.31|144.11|145.72|144.52|145|143.8|353
1584716100000|2020-03-20 14:55:00|145.32|144.12|144.82|143.62|145.48|144.28|144.63|143.43|405
1584716400000|2020-03-20 15:00:00|144.81|143.61|144.51|143.31|145.13|143.93|144.29|143.09|325
1584716700000|2020-03-20 15:05:00|144.48|143.28|145.1|143.9|145.26|144.06|144.29|143.09|362
1584717000000|2020-03-20 15:10:00|145.09|143.89|144.25|143.05|145.48|144.28|143.92|142.72|470
1584717300000|2020-03-20 15:15:00|144.24|143.04|143.99|142.79|144.29|143.09|143.66|142.46|428
1584717600000|2020-03-20 15:20:00|143.97|142.77|142.72|141.52|143.98|142.78|142.72|141.52|441
1584717900000|2020-03-20 15:25:00|142.71|141.51|143.69|142.49|144.1|142.9|142.68|141.48|366
1584718200000|2020-03-20 15:30:00|143.67|142.47|142.81|141.61|143.67|142.47|142.65|141.45|393
1584718500000|2020-03-20 15:35:00|142.8|141.6|141.92|140.72|143.15|141.95|141.91|140.71|456
1584718800000|2020-03-20 15:40:00|141.93|140.73|142.29|141.09|142.53|141.33|141.36|140.16|434
1584719100000|2020-03-20 15:45:00|142.27|141.07|143.37|142.17|143.51|142.31|142.27|141.07|413
1584719400000|2020-03-20 15:50:00|143.38|142.18|142.95|141.75|143.87|142.67|142.44|141.24|454
1584719700000|2020-03-20 15:55:00|142.96|141.76|143.65|142.45|143.66|142.46|142.64|141.44|409
1584720000000|2020-03-20 16:00:00|143.66|142.46|145.44|144.24|145.78|144.58|143.63|142.43|536
1584720300000|2020-03-20 16:05:00|145.43|144.23|142.38|141.18|145.63|144.43|141.69|140.49|549
1584720600000|2020-03-20 16:10:00|142.4|141.2|140.19|138.99|142.43|141.23|140.19|138.99|600
1584720900000|2020-03-20 16:15:00|140.2|139|141.13|139.93|141.71|140.51|140.19|138.99|613
1584721200000|2020-03-20 16:20:00|141.16|139.96|141.19|139.99|142.47|141.27|141.16|139.96|542
1584721500000|2020-03-20 16:25:00|141.15|139.95|139.12|137.92|141.42|140.22|138.67|137.47|605
1584721800000|2020-03-20 16:30:00|139.17|137.97|138.24|137.04|139.17|137.97|137.1|135.9|608
1584722100000|2020-03-20 16:35:00|138.25|137.05|138.36|137.16|138.9|137.7|137.84|136.64|505
1584722400000|2020-03-20 16:40:00|138.35|137.15|139.7|138.5|139.73|138.53|137.63|136.43|478
1584722700000|2020-03-20 16:45:00|139.69|138.49|139.92|138.72|139.93|138.73|138.53|137.33|525
1584723000000|2020-03-20 16:50:00|139.93|138.73|139.9|138.7|140.49|139.29|139.42|138.22|493
1584723300000|2020-03-20 16:55:00|139.91|138.71|139.97|138.77|140.16|138.96|139.16|137.96|450
1584723600000|2020-03-20 17:00:00|139.98|138.78|140.18|138.98|140.38|139.18|139.36|138.16|389
1584723900000|2020-03-20 17:05:00|140.19|138.99|139|137.8|140.21|139.01|139|137.8|378
1584724200000|2020-03-20 17:10:00|139.01|137.81|138.13|136.93|139.03|137.83|137.92|136.72|456
1584724500000|2020-03-20 17:15:00|138.12|136.92|138.1|136.9|138.35|137.15|137.47|136.27|434
1584724800000|2020-03-20 17:20:00|138.18|136.98|139.32|138.12|139.57|138.37|138.13|136.93|416
1584725100000|2020-03-20 17:25:00|139.31|138.11|138.79|137.59|139.32|138.12|138.19|136.99|356
1584725400000|2020-03-20 17:30:00|138.77|137.57|139.18|137.98|139.59|138.39|138.58|137.38|318
1584725700000|2020-03-20 17:35:00|139.19|137.99|140.02|138.82|140.19|138.99|139.09|137.89|240
1584726000000|2020-03-20 17:40:00|140.01|138.81|140.61|139.41|140.9|139.7|139.92|138.72|236
1584726300000|2020-03-20 17:45:00|140.62|139.42|139.74|138.54|140.8|139.6|139.68|138.48|280
1584726600000|2020-03-20 17:50:00|139.73|138.53|139.29|138.09|139.73|138.53|139.29|138.09|253
1584726900000|2020-03-20 17:55:00|139.26|138.06|139.68|138.48|139.68|138.48|138.99|137.79|281
1584727200000|2020-03-20 18:00:00|139.67|138.47|138.71|137.51|139.72|138.52|138.71|137.51|251
1584727500000|2020-03-20 18:05:00|138.7|137.5|138.32|137.12|138.71|137.51|138.16|136.96|294
1584727800000|2020-03-20 18:10:00|138.33|137.13|138.8|137.6|138.85|137.65|138.02|136.82|286
1584728100000|2020-03-20 18:15:00|138.79|137.59|138.64|137.44|139.25|138.05|138.61|137.41|334
1584728400000|2020-03-20 18:20:00|138.63|137.43|137.9|136.7|138.78|137.58|137.85|136.65|296
1584728700000|2020-03-20 18:25:00|137.91|136.71|136.6|135.4|138.11|136.91|136.4|135.2|520
1584729000000|2020-03-20 18:30:00|136.61|135.41|136.28|135.08|137.45|136.25|136.26|135.06|424
1584729300000|2020-03-20 18:35:00|136.29|135.09|135.05|133.85|136.32|135.12|134.89|133.69|468
1584729600000|2020-03-20 18:40:00|135.04|133.84|132.96|131.76|135.07|133.87|131.81|130.61|633
1584729900000|2020-03-20 18:45:00|133|131.8|133.06|131.86|133.62|132.42|132.46|131.26|559
1584730200000|2020-03-20 18:50:00|133.05|131.85|132.81|131.61|133.45|132.25|132.81|131.61|413
1584730500000|2020-03-20 18:55:00|132.82|131.62|131.3|130.1|132.9|131.7|131.29|130.09|425
1584730800000|2020-03-20 19:00:00|131.32|130.12|131.28|130.08|132.21|131.01|131.02|129.82|476
1584731100000|2020-03-20 19:05:00|131.29|130.09|131.85|130.65|132.21|131.01|131.28|130.08|406
1584731400000|2020-03-20 19:10:00|131.86|130.66|132.71|131.51|132.8|131.6|131.78|130.58|380
1584731700000|2020-03-20 19:15:00|132.7|131.5|133.1|131.9|133.3|132.1|132.58|131.38|407
1584732000000|2020-03-20 19:20:00|133.08|131.88|133.65|132.45|134.04|132.84|133.07|131.87|468
1584732300000|2020-03-20 19:25:00|133.64|132.44|134.26|133.06|134.41|133.21|133.56|132.36|349
1584732600000|2020-03-20 19:30:00|134.25|133.05|134.56|133.36|134.6|133.4|133.93|132.73|374
1584732900000|2020-03-20 19:35:00|134.57|133.37|133.6|132.4|134.59|133.39|133.6|132.4|312
1584733200000|2020-03-20 19:40:00|133.59|132.39|133.91|132.71|134.05|132.85|133.41|132.21|336
1584733500000|2020-03-20 19:45:00|133.92|132.72|134.56|133.36|134.98|133.78|133.52|132.32|476
1584733800000|2020-03-20 19:50:00|134.59|133.39|133.4|132.2|134.6|133.4|133.34|132.14|332
1584734100000|2020-03-20 19:55:00|133.41|132.21|132.01|130.81|133.46|132.26|132|130.8|389
1584734400000|2020-03-20 20:00:00|132.02|130.82|128.64|127.44|132.03|130.83|128.01|126.81|554
1584734700000|2020-03-20 20:05:00|128.63|127.43|128.8|127.6|129.17|127.97|127.72|126.52|597
1584735000000|2020-03-20 20:10:00|128.79|127.59|128.22|127.02|129.89|128.69|128.2|127|530
1584735300000|2020-03-20 20:15:00|128.21|127.01|127.5|126.3|128.53|127.33|126.38|125.18|604
1584735600000|2020-03-20 20:20:00|127.51|126.31|125.62|124.42|127.7|126.5|124.8|123.6|600
1584735900000|2020-03-20 20:25:00|125.66|124.46|122.43|121.23|126.01|124.81|122.39|121.19|653
1584736200000|2020-03-20 20:30:00|122.4|121.2|121.61|120.41|122.92|121.72|116.72|115.52|702
1584736500000|2020-03-20 20:35:00|121.73|120.53|123.09|121.89|124.38|123.18|121.71|120.51|619
1584736800000|2020-03-20 20:40:00|123.08|121.88|124.23|123.03|125.2|124|122.88|121.68|619
1584737100000|2020-03-20 20:45:00|124.24|123.04|124.41|123.21|125.02|123.82|123.55|122.35|588
1584737400000|2020-03-20 20:50:00|124.4|123.2|123.98|122.78|124.41|123.21|123.06|121.86|613
1584737700000|2020-03-20 20:55:00|123.99|122.79|125.86|124.66|126.3|125.1|123.99|122.79|512
1584777600000|2020-03-21 08:00:00|131.05|129.85|131.05|129.85|131.09|129.89|131.04|129.84|21
1584777900000|2020-03-21 08:05:00|131.07|129.87|130.59|129.39|131.29|130.09|130.51|129.31|338
1584778200000|2020-03-21 08:10:00|130.58|129.38|130.89|129.69|131.17|129.97|130.57|129.37|368
1584778500000|2020-03-21 08:15:00|130.9|129.7|130.43|129.23|130.96|129.76|130.29|129.09|305
1584778800000|2020-03-21 08:20:00|130.42|129.22|129.98|128.78|130.42|129.22|129.51|128.31|308
1584779100000|2020-03-21 08:25:00|129.97|128.77|131.41|130.21|131.41|130.21|129.55|128.35|384
1584779400000|2020-03-21 08:30:00|131.4|130.2|131.06|129.86|131.94|130.74|130.94|129.74|465
1584779700000|2020-03-21 08:35:00|131.05|129.85|131.44|130.24|131.49|130.29|130.87|129.67|335
1584780000000|2020-03-21 08:40:00|131.46|130.26|131.78|130.58|131.91|130.71|131.19|129.99|313
1584780300000|2020-03-21 08:45:00|131.79|130.59|132.4|131.2|132.46|131.26|131.72|130.52|259
1584780600000|2020-03-21 08:50:00|132.39|131.19|131.42|130.22|132.39|131.19|131.26|130.06|344
1584780900000|2020-03-21 08:55:00|131.43|130.23|131.56|130.36|131.57|130.37|130.99|129.79|274
1584781200000|2020-03-21 09:00:00|131.57|130.37|131.74|130.54|132|130.8|131.56|130.36|297
1584781500000|2020-03-21 09:05:00|131.75|130.55|130.94|129.74|131.75|130.55|130.53|129.33|362
1584781800000|2020-03-21 09:10:00|130.93|129.73|130.35|129.15|130.93|129.73|130.08|128.88|386
1584782100000|2020-03-21 09:15:00|130.51|129.31|130.54|129.34|130.77|129.57|130.03|128.83|284
1584782400000|2020-03-21 09:20:00|130.53|129.33|130.01|128.81|130.55|129.35|129.9|128.7|307
1584782700000|2020-03-21 09:25:00|130.02|128.82|128.76|127.56|130.49|129.29|128.65|127.45|403
1584783000000|2020-03-21 09:30:00|128.75|127.55|128.91|127.71|129.52|128.32|127.66|126.46|473
1584783300000|2020-03-21 09:35:00|128.9|127.7|129.16|127.96|129.47|128.27|128.85|127.65|379
1584783600000|2020-03-21 09:40:00|129.14|127.94|128.59|127.39|129.15|127.95|127.87|126.67|352
1584783900000|2020-03-21 09:45:00|128.58|127.38|129.37|128.17|130.05|128.85|128.58|127.38|387
1584784200000|2020-03-21 09:50:00|129.38|128.18|129.58|128.38|129.8|128.6|129.13|127.93|397
1584784500000|2020-03-21 09:55:00|129.57|128.37|129.32|128.12|129.89|128.69|129.23|128.03|338
1584784800000|2020-03-21 10:00:00|129.33|128.13|128.51|127.31|129.57|128.37|128.29|127.09|422
1584785100000|2020-03-21 10:05:00|128.53|127.33|128.76|127.56|128.76|127.56|128.23|127.03|283
1584785400000|2020-03-21 10:10:00|128.82|127.62|129.24|128.04|129.29|128.09|128.65|127.45|339
1584785700000|2020-03-21 10:15:00|129.22|128.02|128.44|127.24|129.25|128.05|128.44|127.24|288
1584786000000|2020-03-21 10:20:00|128.45|127.25|128.94|127.74|129.19|127.99|128.37|127.17|330
1584786300000|2020-03-21 10:25:00|128.95|127.75|129.66|128.46|130.12|128.92|128.89|127.69|344
1584786600000|2020-03-21 10:30:00|129.64|128.44|129.35|128.15|129.64|128.44|129.27|128.07|276
1584786900000|2020-03-21 10:35:00|129.34|128.14|129.87|128.67|130.09|128.89|129.33|128.13|267
1584787200000|2020-03-21 10:40:00|129.86|128.66|129.82|128.62|129.86|128.66|129.58|128.38|257
1584787500000|2020-03-21 10:45:00|129.84|128.64|128.87|127.67|129.98|128.78|128.87|127.67|304
1584787800000|2020-03-21 10:50:00|128.86|127.66|128.42|127.22|128.94|127.74|128.28|127.08|324
1584788100000|2020-03-21 10:55:00|128.44|127.24|128.81|127.61|128.86|127.66|128.27|127.07|290
1584788400000|2020-03-21 11:00:00|128.82|127.62|128.4|127.2|128.87|127.67|128.09|126.89|358
1584788700000|2020-03-21 11:05:00|128.41|127.21|128.19|126.99|128.53|127.33|128.01|126.81|391
1584789000000|2020-03-21 11:10:00|128.18|126.98|128.25|127.05|128.34|127.14|128.07|126.87|283
1584789300000|2020-03-21 11:15:00|128.26|127.06|127.52|126.32|128.28|127.08|126.8|125.6|478
1584789600000|2020-03-21 11:20:00|127.54|126.34|127.8|126.6|127.91|126.71|126.49|125.29|428
1584789900000|2020-03-21 11:25:00|127.9|126.7|128.48|127.28|128.52|127.32|127.89|126.69|349
1584790200000|2020-03-21 11:30:00|128.49|127.29|129.42|128.22|129.42|128.22|128.22|127.02|357
1584790500000|2020-03-21 11:35:00|129.44|128.24|129.27|128.07|129.68|128.48|128.87|127.67|351
1584790800000|2020-03-21 11:40:00|129.28|128.08|129.19|127.99|129.38|128.18|129.12|127.92|276
1584791100000|2020-03-21 11:45:00|129.18|127.98|130.16|128.96|130.26|129.06|129.08|127.88|383
1584791400000|2020-03-21 11:50:00|130.17|128.97|131.09|129.89|131.09|129.89|129.89|128.69|440
1584791700000|2020-03-21 11:55:00|131.15|129.95|131.22|130.02|131.25|130.05|130.37|129.17|453
1584792000000|2020-03-21 12:00:00|131.23|130.03|131.22|130.02|131.35|130.15|130.49|129.29|459
1584792300000|2020-03-21 12:05:00|131.21|130.01|131.69|130.49|132.56|131.36|131.2|130|537
1584792600000|2020-03-21 12:10:00|131.68|130.48|131.43|130.23|132.09|130.89|131.29|130.09|480
1584792900000|2020-03-21 12:15:00|131.45|130.25|131.59|130.39|132.08|130.88|131.25|130.05|459
1584793200000|2020-03-21 12:20:00|131.58|130.38|131.99|130.79|132.41|131.21|131.33|130.13|455
1584793500000|2020-03-21 12:25:00|132|130.8|132.52|131.32|132.54|131.34|131.96|130.76|394
1584793800000|2020-03-21 12:30:00|132.53|131.33|132.61|131.41|133.64|132.44|132.15|130.95|444
1584794100000|2020-03-21 12:35:00|132.6|131.4|131.95|130.75|132.67|131.47|131.9|130.7|384
1584794400000|2020-03-21 12:40:00|131.96|130.76|131.73|130.53|132.06|130.86|131.37|130.17|368
1584794700000|2020-03-21 12:45:00|131.75|130.55|131.99|130.79|132.31|131.11|131.75|130.55|387
1584795000000|2020-03-21 12:50:00|132|130.8|132|130.8|132.38|131.18|131.73|130.53|357
1584795300000|2020-03-21 12:55:00|131.99|130.79|131.25|130.05|132.08|130.88|131.18|129.98|256
1584795600000|2020-03-21 13:00:00|131.26|130.06|132.59|131.39|132.64|131.44|131.26|130.06|359
1584795900000|2020-03-21 13:05:00|132.58|131.38|132.43|131.23|132.86|131.66|132.41|131.21|355
1584796200000|2020-03-21 13:10:00|132.42|131.22|131.96|130.76|132.57|131.37|131.94|130.74|279
1584796500000|2020-03-21 13:15:00|132|130.8|132.96|131.76|133.06|131.86|132|130.8|260
1584796800000|2020-03-21 13:20:00|132.98|131.78|132.8|131.6|133.25|132.05|132.69|131.49|292
1584797100000|2020-03-21 13:25:00|132.81|131.61|134.44|133.24|134.52|133.32|132.81|131.61|408
1584797400000|2020-03-21 13:30:00|134.45|133.25|133.95|132.75|134.81|133.61|133.57|132.37|392
1584797700000|2020-03-21 13:35:00|133.94|132.74|133.4|132.2|133.94|132.74|133.35|132.15|285
1584798000000|2020-03-21 13:40:00|133.39|132.19|133.11|131.91|133.71|132.51|132.94|131.74|215
1584798300000|2020-03-21 13:45:00|133.12|131.92|133.21|132.01|133.68|132.48|133.07|131.87|243
1584798600000|2020-03-21 13:50:00|133.22|132.02|132.29|131.09|133.37|132.17|132.01|130.81|363
1584798900000|2020-03-21 13:55:00|132.28|131.08|132.31|131.11|132.65|131.45|132.06|130.86|294
1584799200000|2020-03-21 14:00:00|132.3|131.1|132.7|131.5|133.06|131.86|132.3|131.1|318
1584799500000|2020-03-21 14:05:00|132.71|131.51|132.85|131.65|133.1|131.9|132.66|131.46|280
1584799800000|2020-03-21 14:10:00|132.87|131.67|133.22|132.02|133.4|132.2|132.82|131.62|277
1584800100000|2020-03-21 14:15:00|133.23|132.03|133.89|132.69|134.13|132.93|133.23|132.03|314
1584800400000|2020-03-21 14:20:00|133.9|132.7|132.78|131.58|133.94|132.74|132.78|131.58|330
1584800700000|2020-03-21 14:25:00|132.79|131.59|132.47|131.27|132.94|131.74|132.29|131.09|300
1584801000000|2020-03-21 14:30:00|132.48|131.28|131.97|130.77|132.82|131.62|131.94|130.74|272
1584801300000|2020-03-21 14:35:00|131.98|130.78|131.76|130.56|131.99|130.79|131.41|130.21|340
1584801600000|2020-03-21 14:40:00|131.81|130.61|132.17|130.97|132.62|131.42|131.81|130.61|348
1584801900000|2020-03-21 14:45:00|132.16|130.96|132.4|131.2|132.75|131.55|132.16|130.96|258
1584802200000|2020-03-21 14:50:00|132.36|131.16|132.14|130.94|132.4|131.2|131.78|130.58|265
1584802500000|2020-03-21 14:55:00|132.13|130.93|132.41|131.21|132.42|131.22|132|130.8|191
1584802800000|2020-03-21 15:00:00|132.43|131.23|132.98|131.78|133.47|132.27|132.36|131.16|392
1584803100000|2020-03-21 15:05:00|133|131.8|132.54|131.34|133.4|132.2|132.39|131.19|319
1584803400000|2020-03-21 15:10:00|132.56|131.36|132.47|131.27|132.94|131.74|132.33|131.13|231
1584803700000|2020-03-21 15:15:00|132.46|131.26|132.66|131.46|133.2|132|132.46|131.26|296
1584804000000|2020-03-21 15:20:00|132.67|131.47|132.28|131.08|132.68|131.48|132.02|130.82|331
1584804300000|2020-03-21 15:25:00|132.27|131.07|132|130.8|132.27|131.07|131.79|130.59|232
1584804600000|2020-03-21 15:30:00|132.01|130.81|132.5|131.3|132.5|131.3|131.71|130.51|275
1584804900000|2020-03-21 15:35:00|132.49|131.29|132.47|131.27|133.06|131.86|132.46|131.26|278
1584805200000|2020-03-21 15:40:00|132.48|131.28|132.53|131.33|132.92|131.72|132.29|131.09|280
1584805500000|2020-03-21 15:45:00|132.54|131.34|133.37|132.17|133.45|132.25|132.54|131.34|270
1584805800000|2020-03-21 15:50:00|133.36|132.16|133.34|132.14|134.03|132.83|132.96|131.76|344
1584806100000|2020-03-21 15:55:00|133.35|132.15|133.7|132.5|133.74|132.54|133.25|132.05|315
1584806400000|2020-03-21 16:00:00|133.69|132.49|133.56|132.36|134.57|133.37|133.09|131.89|516
1584806700000|2020-03-21 16:05:00|133.57|132.37|132.98|131.78|133.57|132.37|132.77|131.57|439
1584807000000|2020-03-21 16:10:00|132.97|131.77|133.94|132.74|134.24|133.04|132.97|131.77|379
1584807300000|2020-03-21 16:15:00|133.93|132.73|133.55|132.35|134.68|133.48|133.43|132.23|366
1584807600000|2020-03-21 16:20:00|133.56|132.36|132.9|131.7|133.72|132.52|132.9|131.7|310
1584807900000|2020-03-21 16:25:00|132.89|131.69|132.94|131.74|133.11|131.91|132.34|131.14|363
1584808200000|2020-03-21 16:30:00|132.93|131.73|132.84|131.64|133.24|132.04|132.83|131.63|220
1584808500000|2020-03-21 16:35:00|132.85|131.65|132.84|131.64|132.97|131.77|132.64|131.44|235
1584808800000|2020-03-21 16:40:00|132.83|131.63|132.55|131.35|132.85|131.65|132.27|131.07|246
1584809100000|2020-03-21 16:45:00|132.59|131.39|132.8|131.6|132.92|131.72|132.4|131.2|225
1584809400000|2020-03-21 16:50:00|132.79|131.59|132.18|130.98|132.97|131.77|132.03|130.83|235
1584809700000|2020-03-21 16:55:00|132.2|131|131.75|130.55|132.29|131.09|131.31|130.11|331
1584810000000|2020-03-21 17:00:00|131.76|130.56|132.17|130.97|132.51|131.31|131.74|130.54|261
1584810300000|2020-03-21 17:05:00|132.19|130.99|132.42|131.22|132.49|131.29|131.84|130.64|254
1584810600000|2020-03-21 17:10:00|132.43|131.23|132.24|131.04|132.58|131.38|132.24|131.04|190
1584810900000|2020-03-21 17:15:00|132.23|131.03|132.11|130.91|132.44|131.24|132.11|130.91|151
1584811200000|2020-03-21 17:20:00|132.1|130.9|131.89|130.69|132.1|130.9|131.47|130.27|229
1584811500000|2020-03-21 17:25:00|131.9|130.7|131.25|130.05|131.99|130.79|131.21|130.01|163
1584811800000|2020-03-21 17:30:00|131.32|130.12|131.41|130.21|131.6|130.4|131.15|129.95|175
1584812100000|2020-03-21 17:35:00|131.4|130.2|131.64|130.44|131.72|130.52|131.4|130.2|122
1584812400000|2020-03-21 17:40:00|131.65|130.45|131.14|129.94|131.75|130.55|131.14|129.94|176
1584812700000|2020-03-21 17:45:00|131.13|129.93|130.95|129.75|131.33|130.13|130.81|129.61|349
1584813000000|2020-03-21 17:50:00|130.94|129.74|129.6|128.4|131.09|129.89|129.34|128.14|495
1584813300000|2020-03-21 17:55:00|129.61|128.41|129.79|128.59|130.03|128.83|129.41|128.21|405
1584813600000|2020-03-21 18:00:00|129.77|128.57|129.99|128.79|130.45|129.25|129.67|128.47|364
1584813900000|2020-03-21 18:05:00|129.97|128.77|129.51|128.31|129.97|128.77|129.44|128.24|315
1584814200000|2020-03-21 18:10:00|129.52|128.32|130.02|128.82|130.06|128.86|129.42|128.22|261
1584814500000|2020-03-21 18:15:00|130.01|128.81|130.86|129.66|131.15|129.95|129.85|128.65|295
1584814800000|2020-03-21 18:20:00|130.85|129.65|130.95|129.75|130.96|129.76|130.33|129.13|188
1584815100000|2020-03-21 18:25:00|130.96|129.76|132.64|131.44|132.9|131.7|130.95|129.75|511
1584815400000|2020-03-21 18:30:00|132.61|131.41|132.9|131.7|133.43|132.23|132.24|131.04|517
1584815700000|2020-03-21 18:35:00|132.89|131.69|132.72|131.52|132.95|131.75|132.5|131.3|338
1584816000000|2020-03-21 18:40:00|132.69|131.49|132.71|131.51|132.98|131.78|132.51|131.31|250
1584816300000|2020-03-21 18:45:00|132.7|131.5|132.62|131.42|132.92|131.72|132.56|131.36|329
1584816600000|2020-03-21 18:50:00|132.61|131.41|132.38|131.18|132.74|131.54|132.16|130.96|333
1584816900000|2020-03-21 18:55:00|132.39|131.19|133.3|132.1|133.39|132.19|132.39|131.19|330
1584817200000|2020-03-21 19:00:00|133.31|132.11|133.72|132.52|133.82|132.62|132.97|131.77|316
1584817500000|2020-03-21 19:05:00|133.73|132.53|133.86|132.66|134.35|133.15|133.63|132.43|337
1584817800000|2020-03-21 19:10:00|133.83|132.63|134.25|133.05|134.45|133.25|133.47|132.27|315
1584818100000|2020-03-21 19:15:00|134.26|133.06|134.48|133.28|134.63|133.43|134.23|133.03|251
1584818400000|2020-03-21 19:20:00|134.5|133.3|134.19|132.99|134.55|133.35|133.89|132.69|219
1584818700000|2020-03-21 19:25:00|134.16|132.96|133.83|132.63|134.17|132.97|133.83|132.63|239
1584819000000|2020-03-21 19:30:00|133.75|132.55|133.19|131.99|133.75|132.55|133.02|131.82|332
1584819300000|2020-03-21 19:35:00|133.18|131.98|133.37|132.17|133.37|132.17|132.95|131.75|213
1584819600000|2020-03-21 19:40:00|133.36|132.16|133.83|132.63|133.84|132.64|133.35|132.15|258
1584819900000|2020-03-21 19:45:00|133.84|132.64|133.87|132.67|134.28|133.08|133.78|132.58|271
1584820200000|2020-03-21 19:50:00|133.86|132.66|133.43|132.23|133.97|132.77|133.08|131.88|313
1584820500000|2020-03-21 19:55:00|133.42|132.22|133.53|132.33|133.53|132.33|133.19|131.99|258
1584820800000|2020-03-21 20:00:00|133.55|132.35|133.73|132.53|134.01|132.81|133.53|132.33|259
1584821100000|2020-03-21 20:05:00|133.72|132.52|133.34|132.14|133.72|132.52|133.32|132.12|164
1584821400000|2020-03-21 20:10:00|133.33|132.13|132.87|131.67|133.42|132.22|132.7|131.5|308
1584821700000|2020-03-21 20:15:00|132.89|131.69|133.21|132.01|133.41|132.21|132.84|131.64|264
1584822000000|2020-03-21 20:20:00|133.22|132.02|133.14|131.94|133.5|132.3|133.13|131.93|146
1584822300000|2020-03-21 20:25:00|133.13|131.93|133.14|131.94|133.23|132.03|133.06|131.86|115
1584822600000|2020-03-21 20:30:00|133.15|131.95|132.77|131.57|133.17|131.97|132.75|131.55|156
1584822900000|2020-03-21 20:35:00|132.75|131.55|134.95|133.75|135|133.8|132.74|131.54|401
1584823200000|2020-03-21 20:40:00|134.94|133.74|136.34|135.14|136.55|135.35|134.94|133.74|530
1584823500000|2020-03-21 20:45:00|136.33|135.13|137.1|135.9|137.23|136.03|135.8|134.6|434
1584823800000|2020-03-21 20:50:00|137.07|135.87|137|135.8|137.32|136.12|136.61|135.41|398
1584824100000|2020-03-21 20:55:00|137.01|135.81|136.22|135.02|137.1|135.9|136.1|134.9|355
1584824400000|2020-03-21 21:00:00|136.2|135|137.36|136.16|137.81|136.61|136.12|134.92|456
1584824700000|2020-03-21 21:05:00|137.37|136.17|138.02|136.82|138.47|137.27|137.12|135.92|525
1584825000000|2020-03-21 21:10:00|138.03|136.83|137.49|136.29|138.03|136.83|137.47|136.27|298
1584825300000|2020-03-21 21:15:00|137.48|136.28|137.52|136.32|137.54|136.34|136.97|135.77|263
1584825600000|2020-03-21 21:20:00|137.5|136.3|136.62|135.42|137.51|136.31|136.51|135.31|274
1584825900000|2020-03-21 21:25:00|136.63|135.43|136.65|135.45|137.2|136|136.63|135.43|240
1584826200000|2020-03-21 21:30:00|136.64|135.44|137.48|136.28|137.58|136.38|136.64|135.44|274
1584826500000|2020-03-21 21:35:00|137.49|136.29|135.2|134|137.72|136.52|134.43|133.23|483
1584826800000|2020-03-21 21:40:00|135.21|134.01|134.74|133.54|135.82|134.62|134.38|133.18|430
1584827100000|2020-03-21 21:45:00|134.76|133.56|132.87|131.67|135.29|134.09|132.52|131.32|534
1584827400000|2020-03-21 21:50:00|132.86|131.66|133.23|132.03|133.81|132.61|132.81|131.61|540
1584827700000|2020-03-21 21:55:00|133.24|132.04|133.74|132.54|134.08|132.88|133.23|132.03|444
1584828000000|2020-03-21 22:00:00|133.73|132.53|132.96|131.76|133.96|132.76|132.8|131.6|484
1584828300000|2020-03-21 22:05:00|132.95|131.75|132.81|131.61|133.38|132.18|132.09|130.89|540
1584828600000|2020-03-21 22:10:00|132.82|131.62|133.62|132.42|133.77|132.57|132.35|131.15|377
1584828900000|2020-03-21 22:15:00|133.61|132.41|133.63|132.43|133.96|132.76|133.27|132.07|411
1584829200000|2020-03-21 22:20:00|133.62|132.42|133.46|132.26|133.91|132.71|133.34|132.14|414
1584829500000|2020-03-21 22:25:00|133.45|132.25|134.44|133.24|134.5|133.3|133.39|132.19|415
1584829800000|2020-03-21 22:30:00|134.45|133.25|134.1|132.9|134.56|133.36|134.03|132.83|376
1584830100000|2020-03-21 22:35:00|134.08|132.88|134.37|133.17|134.93|133.73|134.08|132.88|350
1584830400000|2020-03-21 22:40:00|134.38|133.18|134.38|133.18|134.53|133.33|134.11|132.91|240
1584830700000|2020-03-21 22:45:00|134.39|133.19|134.24|133.04|134.81|133.61|134.17|132.97|304
1584831000000|2020-03-21 22:50:00|134.21|133.01|133.34|132.14|134.28|133.08|133.05|131.85|403
1584831300000|2020-03-21 22:55:00|133.36|132.16|133.28|132.08|133.59|132.39|133.27|132.07|257
1584831600000|2020-03-21 23:00:00|133.26|132.06|133.7|132.5|134.24|133.04|133.24|132.04|402
1584831900000|2020-03-21 23:05:00|133.71|132.51|133.65|132.45|133.82|132.62|133.3|132.1|300
1584832200000|2020-03-21 23:10:00|133.66|132.46|133.39|132.19|133.68|132.48|133.04|131.84|273
1584832500000|2020-03-21 23:15:00|133.4|132.2|133.71|132.51|133.71|132.51|133.39|132.19|223
1584832800000|2020-03-21 23:20:00|133.81|132.61|133.68|132.48|133.84|132.64|133.4|132.2|237
1584833100000|2020-03-21 23:25:00|133.67|132.47|133.63|132.43|133.77|132.57|133.59|132.39|183
1584833400000|2020-03-21 23:30:00|133.64|132.44|132.93|131.73|133.65|132.45|132.7|131.5|433
1584833700000|2020-03-21 23:35:00|132.92|131.72|133.06|131.86|133.41|132.21|132.92|131.72|342
1584834000000|2020-03-21 23:40:00|133.07|131.87|133.33|132.13|133.33|132.13|132.96|131.76|239
1584834300000|2020-03-21 23:45:00|133.31|132.11|132.7|131.5|133.33|132.13|132.7|131.5|264
1584834600000|2020-03-21 23:50:00|132.71|131.51|132.77|131.57|132.88|131.68|132.49|131.29|205
1584834900000|2020-03-21 23:55:00|132.78|131.58|133.47|132.27|133.59|132.39|132.76|131.56|407
1584835200000|2020-03-22 00:00:00|133.38|132.18|132.51|131.31|133.42|132.22|132.35|131.15|380
1584835500000|2020-03-22 00:05:00|132.52|131.32|132.07|130.87|132.52|131.32|131.97|130.77|262
1584835800000|2020-03-22 00:10:00|132.08|130.88|131.55|130.35|132.11|130.91|131.32|130.12|328
1584836100000|2020-03-22 00:15:00|131.54|130.34|131.89|130.69|131.89|130.69|131.49|130.29|168
1584836400000|2020-03-22 00:20:00|131.87|130.67|131.96|130.76|132.14|130.94|131.8|130.6|220
1584836700000|2020-03-22 00:25:00|131.95|130.75|132.03|130.83|132.3|131.1|131.94|130.74|233
1584837000000|2020-03-22 00:30:00|132.04|130.84|132.3|131.1|132.37|131.17|131.93|130.73|164
1584837300000|2020-03-22 00:35:00|132.29|131.09|132.29|131.09|132.29|131.09|132.12|130.92|170
1584837600000|2020-03-22 00:40:00|132.28|131.08|131.97|130.77|132.3|131.1|131.96|130.76|143
1584837900000|2020-03-22 00:45:00|131.98|130.78|132.35|131.15|132.35|131.15|131.96|130.76|248
1584838200000|2020-03-22 00:50:00|132.37|131.17|133.19|131.99|133.23|132.03|132.34|131.14|263
1584838500000|2020-03-22 00:55:00|133.2|132|133.1|131.9|133.25|132.05|132.67|131.47|339
1584838800000|2020-03-22 01:00:00|133.07|131.87|132.71|131.51|133.21|132.01|132.65|131.45|250
1584839100000|2020-03-22 01:05:00|132.72|131.52|133.12|131.92|133.12|131.92|132.7|131.5|207
1584839400000|2020-03-22 01:10:00|133.14|131.94|133.49|132.29|133.54|132.34|133.09|131.89|276
1584839700000|2020-03-22 01:15:00|133.53|132.33|134.47|133.27|134.99|133.79|133.53|132.33|457
1584840000000|2020-03-22 01:20:00|134.5|133.3|134.76|133.56|134.77|133.57|134.23|133.03|293
1584840300000|2020-03-22 01:25:00|134.75|133.55|134.77|133.57|135.19|133.99|134.67|133.47|297
1584840600000|2020-03-22 01:30:00|134.78|133.58|133.89|132.69|134.86|133.66|133.86|132.66|347
1584840900000|2020-03-22 01:35:00|133.88|132.68|134.11|132.91|134.26|133.06|133.88|132.68|327
1584841200000|2020-03-22 01:40:00|134.12|132.92|134.57|133.37|134.58|133.38|134.09|132.89|207
1584841500000|2020-03-22 01:45:00|134.56|133.36|135|133.8|135.1|133.9|134.56|133.36|312
1584841800000|2020-03-22 01:50:00|135.01|133.81|135.37|134.17|135.37|134.17|134.62|133.42|243
1584842100000|2020-03-22 01:55:00|135.36|134.16|135.15|133.95|135.67|134.47|135.15|133.95|291
1584842400000|2020-03-22 02:00:00|135.18|133.98|136.25|135.05|136.57|135.37|135.15|133.95|421
1584842700000|2020-03-22 02:05:00|136.26|135.06|135.86|134.66|136.34|135.14|135.86|134.66|271
1584843000000|2020-03-22 02:10:00|135.87|134.67|135.2|134|135.87|134.67|135.04|133.84|261
1584843300000|2020-03-22 02:15:00|135.19|133.99|134.81|133.61|135.28|134.08|134.78|133.58|240
1584843600000|2020-03-22 02:20:00|134.82|133.62|134.77|133.57|134.83|133.63|134.47|133.27|311
1584843900000|2020-03-22 02:25:00|134.78|133.58|134.57|133.37|134.88|133.68|134.49|133.29|248
1584844200000|2020-03-22 02:30:00|134.56|133.36|135.2|134|135.22|134.02|134.36|133.16|347
1584844500000|2020-03-22 02:35:00|135.22|134.02|135.36|134.16|135.4|134.2|135.01|133.81|301
1584844800000|2020-03-22 02:40:00|135.37|134.17|135.13|133.93|135.57|134.37|134.99|133.79|309
1584845100000|2020-03-22 02:45:00|135.12|133.92|134.77|133.57|135.17|133.97|134.69|133.49|231
1584845400000|2020-03-22 02:50:00|134.74|133.54|134.66|133.46|134.87|133.67|134.52|133.32|209
1584845700000|2020-03-22 02:55:00|134.65|133.45|134.53|133.33|134.83|133.63|134.53|133.33|192
1584846000000|2020-03-22 03:00:00|134.52|133.32|134.6|133.4|134.76|133.56|134.43|133.23|196
1584846300000|2020-03-22 03:05:00|134.59|133.39|134.22|133.02|134.62|133.42|134.15|132.95|251
1584846600000|2020-03-22 03:10:00|134.21|133.01|134.34|133.14|134.38|133.18|134.05|132.85|213
1584846900000|2020-03-22 03:15:00|134.33|133.13|134.72|133.52|134.72|133.52|134.33|133.13|257
1584847200000|2020-03-22 03:20:00|134.73|133.53|134.91|133.71|135|133.8|134.71|133.51|202
1584847500000|2020-03-22 03:25:00|134.92|133.72|134.92|133.72|135.22|134.02|134.81|133.61|247
1584847800000|2020-03-22 03:30:00|134.9|133.7|135.51|134.31|135.58|134.38|134.9|133.7|302
1584848100000|2020-03-22 03:35:00|135.52|134.32|135.89|134.69|135.89|134.69|135.5|134.3|263
1584848400000|2020-03-22 03:40:00|135.93|134.73|135.59|134.39|135.96|134.76|135.56|134.36|181
1584848700000|2020-03-22 03:45:00|135.6|134.4|136.48|135.28|136.48|135.28|135.56|134.36|257
1584849000000|2020-03-22 03:50:00|136.43|135.23|136.18|134.98|136.63|135.43|136.02|134.82|349
1584849300000|2020-03-22 03:55:00|136.17|134.97|136.83|135.63|136.86|135.66|136.15|134.95|303
1584849600000|2020-03-22 04:00:00|136.82|135.62|136.04|134.84|137.48|136.28|135.87|134.67|391
1584849900000|2020-03-22 04:05:00|136.1|134.9|136.11|134.91|136.22|135.02|135.79|134.59|344
1584850200000|2020-03-22 04:10:00|136.12|134.92|136.26|135.06|136.38|135.18|135.96|134.76|277
1584850500000|2020-03-22 04:15:00|136.25|135.05|136.59|135.39|137.13|135.93|136.24|135.04|354
1584850800000|2020-03-22 04:20:00|136.57|135.37|135.94|134.74|136.61|135.41|135.81|134.61|290
1584851100000|2020-03-22 04:25:00|135.96|134.76|135.97|134.77|136.3|135.1|135.84|134.64|253
1584851400000|2020-03-22 04:30:00|136.02|134.82|135.92|134.72|136.13|134.93|135.82|134.62|174
1584851700000|2020-03-22 04:35:00|135.93|134.73|135.4|134.2|135.98|134.78|135.27|134.07|274
1584852000000|2020-03-22 04:40:00|135.42|134.22|135.83|134.63|136.13|134.93|135.4|134.2|359
1584852300000|2020-03-22 04:45:00|135.8|134.6|136.09|134.89|136.21|135.01|135.76|134.56|298
1584852600000|2020-03-22 04:50:00|136.1|134.9|135.57|134.37|136.11|134.91|135.38|134.18|172
1584852900000|2020-03-22 04:55:00|135.58|134.38|135.56|134.36|135.86|134.66|135.38|134.18|293
1584853200000|2020-03-22 05:00:00|135.57|134.37|136.14|134.94|136.26|135.06|135.55|134.35|292
1584853500000|2020-03-22 05:05:00|136.13|134.93|136.41|135.21|136.62|135.42|136.03|134.83|258
1584853800000|2020-03-22 05:10:00|136.4|135.2|136.58|135.38|136.9|135.7|136.38|135.18|294
1584854100000|2020-03-22 05:15:00|136.57|135.37|136.73|135.53|136.86|135.66|136.53|135.33|216
1584854400000|2020-03-22 05:20:00|136.72|135.52|136.15|134.95|136.72|135.52|136.12|134.92|276
1584854700000|2020-03-22 05:25:00|136.14|134.94|136.66|135.46|136.66|135.46|135.96|134.76|157
1584855000000|2020-03-22 05:30:00|136.67|135.47|136.47|135.27|136.75|135.55|136.44|135.24|274
1584855300000|2020-03-22 05:35:00|136.48|135.28|137.03|135.83|137.2|136|136.41|135.21|280
1584855600000|2020-03-22 05:40:00|137.04|135.84|137.32|136.12|137.44|136.24|136.9|135.7|304
1584855900000|2020-03-22 05:45:00|137.31|136.11|136.95|135.75|137.37|136.17|136.64|135.44|329
1584856200000|2020-03-22 05:50:00|136.96|135.76|136.99|135.79|137.1|135.9|136.75|135.55|240
1584856500000|2020-03-22 05:55:00|136.98|135.78|136.75|135.55|136.99|135.79|136.69|135.49|112
1584856800000|2020-03-22 06:00:00|136.73|135.53|137.24|136.04|137.41|136.21|136.73|135.53|209
1584857100000|2020-03-22 06:05:00|137.25|136.05|137.47|136.27|137.89|136.69|137.17|135.97|317
1584857400000|2020-03-22 06:10:00|137.48|136.28|136.62|135.42|137.51|136.31|136.62|135.42|284
1584857700000|2020-03-22 06:15:00|136.63|135.43|136.11|134.91|136.72|135.52|135.99|134.79|301
1584858000000|2020-03-22 06:20:00|136.12|134.92|136.12|134.92|136.35|135.15|136.05|134.85|142
1584858300000|2020-03-22 06:25:00|136.11|134.91|135.73|134.53|136.31|135.11|135.66|134.46|201
1584858600000|2020-03-22 06:30:00|135.72|134.52|135.86|134.66|135.86|134.66|135.28|134.08|281
1584858900000|2020-03-22 06:35:00|135.85|134.65|135.91|134.71|135.93|134.73|135.6|134.4|194
1584859200000|2020-03-22 06:40:00|135.9|134.7|135.86|134.66|135.96|134.76|135.68|134.48|154
1584859500000|2020-03-22 06:45:00|135.85|134.65|136.19|134.99|136.42|135.22|135.83|134.63|146
1584859800000|2020-03-22 06:50:00|136.23|135.03|135.45|134.25|136.28|135.08|135.44|134.24|186
1584860100000|2020-03-22 06:55:00|135.41|134.21|135.51|134.31|135.52|134.32|135.02|133.82|305
1584860400000|2020-03-22 07:00:00|135.52|134.32|135.65|134.45|135.72|134.52|135.19|133.99|184
1584860700000|2020-03-22 07:05:00|135.66|134.46|135.53|134.33|135.91|134.71|135.39|134.19|236
1584861000000|2020-03-22 07:10:00|135.54|134.34|135.37|134.17|135.54|134.34|134.84|133.64|220
1584861300000|2020-03-22 07:15:00|135.36|134.16|134.94|133.74|135.38|134.18|134.85|133.65|187
1584861600000|2020-03-22 07:20:00|134.96|133.76|135.71|134.51|135.71|134.51|134.95|133.75|190
1584861900000|2020-03-22 07:25:00|135.7|134.5|135.56|134.36|135.77|134.57|135.55|134.35|124
1584862200000|2020-03-22 07:30:00|135.55|134.35|135.81|134.61|136.12|134.92|135.52|134.32|170
1584862500000|2020-03-22 07:35:00|135.82|134.62|136.04|134.84|136.07|134.87|135.59|134.39|188
1584862800000|2020-03-22 07:40:00|136.06|134.86|136.03|134.83|136.11|134.91|135.87|134.67|153
1584863100000|2020-03-22 07:45:00|136.02|134.82|135.7|134.5|136.02|134.82|135.49|134.29|161
1584863400000|2020-03-22 07:50:00|135.69|134.49|135.5|134.3|135.73|134.53|135.5|134.3|93
1584863700000|2020-03-22 07:55:00|135.49|134.29|135.22|134.02|135.49|134.29|135.08|133.88|193
1584864000000|2020-03-22 08:00:00|135.19|133.99|134.8|133.6|135.19|133.99|134.8|133.6|242
1584864300000|2020-03-22 08:05:00|134.81|133.61|135.26|134.06|135.33|134.13|134.78|133.58|167
1584864600000|2020-03-22 08:10:00|135.27|134.07|135.55|134.35|135.59|134.39|135.23|134.03|124
1584864900000|2020-03-22 08:15:00|135.56|134.36|134.42|133.22|135.66|134.46|134.31|133.11|216
1584865200000|2020-03-22 08:20:00|134.43|133.23|134.67|133.47|134.71|133.51|133.95|132.75|334
1584865500000|2020-03-22 08:25:00|134.66|133.46|134.26|133.06|134.8|133.6|134.26|133.06|224
1584865800000|2020-03-22 08:30:00|134.25|133.05|134.67|133.47|134.68|133.48|134.21|133.01|129
1584866100000|2020-03-22 08:35:00|134.66|133.46|134.51|133.31|134.83|133.63|134.29|133.09|213
1584866400000|2020-03-22 08:40:00|134.52|133.32|133.9|132.7|134.52|133.32|133.62|132.42|229
1584866700000|2020-03-22 08:45:00|133.89|132.69|133.46|132.26|133.98|132.78|133.3|132.1|302
1584867000000|2020-03-22 08:50:00|133.47|132.27|133.01|131.81|133.57|132.37|132.57|131.37|392
1584867300000|2020-03-22 08:55:00|133|131.8|133.4|132.2|133.42|132.22|132.95|131.75|301
1584867600000|2020-03-22 09:00:00|133.39|132.19|133.1|131.9|133.72|132.52|133.08|131.88|297
1584867900000|2020-03-22 09:05:00|133.11|131.91|132.67|131.47|133.35|132.15|132.61|131.41|326
1584868200000|2020-03-22 09:10:00|132.68|131.48|133.58|132.38|133.59|132.39|132.67|131.47|326
1584868500000|2020-03-22 09:15:00|133.59|132.39|133.9|132.7|134.04|132.84|133.54|132.34|237
1584868800000|2020-03-22 09:20:00|133.89|132.69|134.08|132.88|134.21|133.01|133.83|132.63|207
1584869100000|2020-03-22 09:25:00|134.09|132.89|133.95|132.75|134.16|132.96|133.81|132.61|184
1584869400000|2020-03-22 09:30:00|133.94|132.74|133.86|132.66|133.94|132.74|133.77|132.57|144
1584869700000|2020-03-22 09:35:00|133.87|132.67|134.57|133.37|134.69|133.49|133.84|132.64|244
1584870000000|2020-03-22 09:40:00|134.59|133.39|134.52|133.32|134.69|133.49|134.38|133.18|282
1584870300000|2020-03-22 09:45:00|134.51|133.31|134.21|133.01|134.55|133.35|134.18|132.98|194
1584870600000|2020-03-22 09:50:00|134.22|133.02|134.64|133.44|134.82|133.62|134.18|132.98|198
1584870900000|2020-03-22 09:55:00|134.65|133.45|134.75|133.55|135.01|133.81|134.65|133.45|283
1584871200000|2020-03-22 10:00:00|134.74|133.54|134.71|133.51|134.95|133.75|134.2|133|322
1584871500000|2020-03-22 10:05:00|134.72|133.52|134.47|133.27|134.73|133.53|134.31|133.11|256
1584871800000|2020-03-22 10:10:00|134.46|133.26|134.49|133.29|134.67|133.47|134.3|133.1|198
1584872100000|2020-03-22 10:15:00|134.47|133.27|134.16|132.96|134.48|133.28|134.05|132.85|195
1584872400000|2020-03-22 10:20:00|134.2|133|134.07|132.87|134.28|133.08|134.01|132.81|176
1584872700000|2020-03-22 10:25:00|134.09|132.89|134.49|133.29|134.6|133.4|134.02|132.82|191
1584873000000|2020-03-22 10:30:00|134.47|133.27|133.66|132.46|134.74|133.54|133.61|132.41|332
1584873300000|2020-03-22 10:35:00|133.65|132.45|133.26|132.06|133.65|132.45|132.71|131.51|456
1584873600000|2020-03-22 10:40:00|133.25|132.05|133.87|132.67|134.34|133.14|132.9|131.7|450
1584873900000|2020-03-22 10:45:00|133.88|132.68|133.69|132.49|133.95|132.75|133.5|132.3|304
1584874200000|2020-03-22 10:50:00|133.68|132.48|133.92|132.72|134.15|132.95|133.68|132.48|317
1584874500000|2020-03-22 10:55:00|133.91|132.71|133.73|132.53|133.91|132.71|133.45|132.25|311
1584874800000|2020-03-22 11:00:00|133.72|132.52|133.23|132.03|133.73|132.53|133.23|132.03|269
1584875100000|2020-03-22 11:05:00|133.22|132.02|133.38|132.18|133.57|132.37|133.17|131.97|180
1584875400000|2020-03-22 11:10:00|133.39|132.19|133.62|132.42|133.66|132.46|133.38|132.18|153
1584875700000|2020-03-22 11:15:00|133.63|132.43|134.15|132.95|134.29|133.09|133.5|132.3|203
1584876000000|2020-03-22 11:20:00|134.16|132.96|134.05|132.85|134.16|132.96|133.88|132.68|184
1584876300000|2020-03-22 11:25:00|134.03|132.83|133.53|132.33|134.07|132.87|133.5|132.3|264
1584876600000|2020-03-22 11:30:00|133.54|132.34|133.45|132.25|133.79|132.59|133.32|132.12|171
1584876900000|2020-03-22 11:35:00|133.44|132.24|133.12|131.92|133.47|132.27|132.83|131.63|295
1584877200000|2020-03-22 11:40:00|133.09|131.89|132.79|131.59|133.19|131.99|132.71|131.51|260
1584877500000|2020-03-22 11:45:00|132.78|131.58|133.12|131.92|133.52|132.32|132.56|131.36|370
1584877800000|2020-03-22 11:50:00|133.13|131.93|132.6|131.4|133.15|131.95|132.57|131.37|266
1584878100000|2020-03-22 11:55:00|132.61|131.41|131.61|130.41|132.67|131.47|130.93|129.73|371
1584878400000|2020-03-22 12:00:00|131.62|130.42|129.22|128.02|131.72|130.52|128.04|126.84|622
1584878700000|2020-03-22 12:05:00|129.32|128.12|129.25|128.05|129.75|128.55|128.43|127.23|491
1584879000000|2020-03-22 12:10:00|129.26|128.06|128.91|127.71|129.6|128.4|128.85|127.65|450
1584879300000|2020-03-22 12:15:00|128.9|127.7|127.7|126.5|129.29|128.09|127.39|126.19|481
1584879600000|2020-03-22 12:20:00|127.78|126.58|128.61|127.41|128.96|127.76|127.12|125.92|499
1584879900000|2020-03-22 12:25:00|128.62|127.42|128.97|127.77|129.28|128.08|128.58|127.38|407
1584880200000|2020-03-22 12:30:00|128.96|127.76|129.29|128.09|129.95|128.75|128.52|127.32|348
1584880500000|2020-03-22 12:35:00|129.3|128.1|129.4|128.2|129.69|128.49|128.75|127.55|396
1584880800000|2020-03-22 12:40:00|129.39|128.19|129.13|127.93|129.68|128.48|129.1|127.9|360
1584881100000|2020-03-22 12:45:00|129.14|127.94|128.99|127.79|129.37|128.17|128.98|127.78|218
1584881400000|2020-03-22 12:50:00|128.98|127.78|129.49|128.29|129.66|128.46|128.97|127.77|277
1584881700000|2020-03-22 12:55:00|129.5|128.3|128.75|127.55|129.5|128.3|128.75|127.55|249
1584882000000|2020-03-22 13:00:00|128.74|127.54|129.11|127.91|129.38|128.18|127.73|126.53|495
1584882300000|2020-03-22 13:05:00|129.12|127.92|129.34|128.14|129.45|128.25|129.06|127.86|359
1584882600000|2020-03-22 13:10:00|129.35|128.15|129.11|127.91|129.36|128.16|128.87|127.67|236
1584882900000|2020-03-22 13:15:00|129.1|127.9|129.23|128.03|129.37|128.17|128.94|127.74|202
1584883200000|2020-03-22 13:20:00|129.21|128.01|129.62|128.42|129.69|128.49|129.21|128.01|279
1584883500000|2020-03-22 13:25:00|129.63|128.43|130.28|129.08|130.69|129.49|129.62|128.42|435
1584883800000|2020-03-22 13:30:00|130.32|129.12|129.77|128.57|130.32|129.12|129.58|128.38|337
1584884100000|2020-03-22 13:35:00|129.78|128.58|129.97|128.77|129.97|128.77|129.54|128.34|288
1584884400000|2020-03-22 13:40:00|129.96|128.76|130.6|129.4|130.63|129.43|129.81|128.61|253
1584884700000|2020-03-22 13:45:00|130.61|129.41|130.15|128.95|131.08|129.88|130.06|128.86|288
1584885000000|2020-03-22 13:50:00|130.14|128.94|129.72|128.52|130.14|128.94|129.65|128.45|302
1584885300000|2020-03-22 13:55:00|129.7|128.5|129.94|128.74|129.94|128.74|129.33|128.13|322
1584885600000|2020-03-22 14:00:00|129.95|128.75|129.49|128.29|129.95|128.75|129.26|128.06|159
1584885900000|2020-03-22 14:05:00|129.52|128.32|129.77|128.57|129.82|128.62|129.38|128.18|260
1584886200000|2020-03-22 14:10:00|129.75|128.55|129.95|128.75|129.98|128.78|129.53|128.33|201
1584886500000|2020-03-22 14:15:00|129.94|128.74|129.32|128.12|129.95|128.75|129.32|128.12|229
1584886800000|2020-03-22 14:20:00|129.31|128.11|129.21|128.01|129.68|128.48|129.18|127.98|276
1584887100000|2020-03-22 14:25:00|129.2|128|129.1|127.9|129.21|128.01|128.5|127.3|246
1584887400000|2020-03-22 14:30:00|129.06|127.86|129|127.8|129.32|128.12|128.74|127.54|219
1584887700000|2020-03-22 14:35:00|129.01|127.81|129.16|127.96|129.54|128.34|129.01|127.81|254
1584888000000|2020-03-22 14:40:00|129.15|127.95|128.86|127.66|129.32|128.12|128.86|127.66|251
1584888300000|2020-03-22 14:45:00|128.84|127.64|128.54|127.34|128.86|127.66|128|126.8|367
1584888600000|2020-03-22 14:50:00|128.53|127.33|129.18|127.98|129.18|127.98|128.48|127.28|285
1584888900000|2020-03-22 14:55:00|129.21|128.01|129.4|128.2|129.56|128.36|129.05|127.85|268
1584889200000|2020-03-22 15:00:00|129.38|128.18|128.62|127.42|129.38|128.18|128.57|127.37|273
1584889500000|2020-03-22 15:05:00|128.63|127.43|128.28|127.08|128.78|127.58|128.26|127.06|216
1584889800000|2020-03-22 15:10:00|128.29|127.09|128.43|127.23|128.54|127.34|128.16|126.96|241
1584890100000|2020-03-22 15:15:00|128.42|127.22|128.32|127.12|128.74|127.54|128.3|127.1|251
1584890400000|2020-03-22 15:20:00|128.33|127.13|128.17|126.97|128.4|127.2|127.73|126.53|250
1584890700000|2020-03-22 15:25:00|128.16|126.96|127.63|126.43|128.18|126.98|127.15|125.95|400
1584891000000|2020-03-22 15:30:00|127.64|126.44|126.03|124.83|127.67|126.47|126.02|124.82|383
1584891300000|2020-03-22 15:35:00|126.02|124.82|127.42|126.22|127.48|126.28|125.72|124.52|450
1584891600000|2020-03-22 15:40:00|127.44|126.24|127.75|126.55|128.04|126.84|127.36|126.16|294
1584891900000|2020-03-22 15:45:00|127.76|126.56|128.75|127.55|128.77|127.57|127.49|126.29|287
1584892200000|2020-03-22 15:50:00|128.76|127.56|128.75|127.55|129.5|128.3|128.63|127.43|382
1584892500000|2020-03-22 15:55:00|128.73|127.53|128.85|127.65|129.07|127.87|128.6|127.4|244
1584892800000|2020-03-22 16:00:00|128.86|127.66|129.48|128.28|130|128.8|128.31|127.11|446
1584893100000|2020-03-22 16:05:00|129.47|128.27|128.74|127.54|129.54|128.34|128.74|127.54|290
1584893400000|2020-03-22 16:10:00|128.73|127.53|128.1|126.9|128.85|127.65|127.84|126.64|293
1584893700000|2020-03-22 16:15:00|128.13|126.93|127.91|126.71|128.33|127.13|127.69|126.49|333
1584894000000|2020-03-22 16:20:00|127.88|126.68|126.68|125.48|127.89|126.69|126.48|125.28|347
1584894300000|2020-03-22 16:25:00|126.67|125.47|126.45|125.25|126.9|125.7|126.32|125.12|358
1584894600000|2020-03-22 16:30:00|126.46|125.26|126.47|125.27|127.15|125.95|126.43|125.23|305
1584894900000|2020-03-22 16:35:00|126.48|125.28|127.03|125.83|127.43|126.23|126.44|125.24|336
1584895200000|2020-03-22 16:40:00|127.02|125.82|127.48|126.28|127.58|126.38|126.99|125.79|220
1584895500000|2020-03-22 16:45:00|127.47|126.27|127|125.8|127.53|126.33|126.95|125.75|173
1584895800000|2020-03-22 16:50:00|126.99|125.79|126.96|125.76|127.02|125.82|126.61|125.41|275
1584896100000|2020-03-22 16:55:00|126.97|125.77|127.31|126.11|127.37|126.17|126.96|125.76|199
1584896400000|2020-03-22 17:00:00|127.32|126.12|126.63|125.43|127.34|126.14|125.98|124.78|411
1584896700000|2020-03-22 17:05:00|126.62|125.42|125.81|124.61|126.63|125.43|125.51|124.31|316
1584897000000|2020-03-22 17:10:00|125.82|124.62|125.36|124.16|126.01|124.81|125.23|124.03|372
1584897300000|2020-03-22 17:15:00|125.38|124.18|126.52|125.32|126.64|125.44|125.03|123.83|347
1584897600000|2020-03-22 17:20:00|126.53|125.33|126.62|125.42|126.94|125.74|126.12|124.92|278
1584897900000|2020-03-22 17:25:00|126.63|125.43|126.76|125.56|127.16|125.96|126.58|125.38|284
1584898200000|2020-03-22 17:30:00|126.75|125.55|126.81|125.61|126.96|125.76|126.51|125.31|255
1584898500000|2020-03-22 17:35:00|126.78|125.58|127.64|126.44|128.14|126.94|126.78|125.58|398
1584898800000|2020-03-22 17:40:00|127.63|126.43|126.91|125.71|127.64|126.44|126.83|125.63|255
1584899100000|2020-03-22 17:45:00|126.89|125.69|126.58|125.38|126.89|125.69|126.34|125.14|315
1584899400000|2020-03-22 17:50:00|126.57|125.37|126.34|125.14|126.58|125.38|126.23|125.03|213
1584899700000|2020-03-22 17:55:00|126.33|125.13|126.58|125.38|126.65|125.45|126.19|124.99|183
1584900000000|2020-03-22 18:00:00|126.6|125.4|127.47|126.27|127.48|126.28|126.57|125.37|285
1584900300000|2020-03-22 18:05:00|127.48|126.28|126.91|125.71|127.49|126.29|126.76|125.56|240
1584900600000|2020-03-22 18:10:00|126.92|125.72|126.56|125.36|126.93|125.73|125.97|124.77|296
1584900900000|2020-03-22 18:15:00|126.55|125.35|125.88|124.68|126.56|125.36|125.74|124.54|283
1584901200000|2020-03-22 18:20:00|125.91|124.71|126.01|124.81|126.72|125.52|125.9|124.7|303
1584901500000|2020-03-22 18:25:00|126.04|124.84|126.01|124.81|126.2|125|125.8|124.6|238
1584901800000|2020-03-22 18:30:00|126|124.8|124.68|123.48|126.36|125.16|124.41|123.21|410
1584902100000|2020-03-22 18:35:00|124.83|123.63|125.21|124.01|125.63|124.43|124.73|123.53|490
1584902400000|2020-03-22 18:40:00|125.22|124.02|126.34|125.14|127.01|125.81|125.06|123.86|473
1584902700000|2020-03-22 18:45:00|126.35|125.15|126.71|125.51|126.99|125.79|126.25|125.05|354
1584903000000|2020-03-22 18:50:00|126.67|125.47|126.72|125.52|126.9|125.7|126.28|125.08|265
1584903300000|2020-03-22 18:55:00|126.71|125.51|126.71|125.51|126.96|125.76|126.46|125.26|224
1584903600000|2020-03-22 19:00:00|126.7|125.5|125.61|124.41|126.72|125.52|125.32|124.12|316
1584903900000|2020-03-22 19:05:00|125.6|124.4|125.34|124.14|125.67|124.47|125.28|124.08|296
1584904200000|2020-03-22 19:10:00|125.33|124.13|125.69|124.49|126.09|124.89|125.26|124.06|311
1584904500000|2020-03-22 19:15:00|125.68|124.48|125.8|124.6|125.98|124.78|125.48|124.28|241
1584904800000|2020-03-22 19:20:00|125.77|124.57|125.49|124.29|125.89|124.69|125.49|124.29|171
1584905100000|2020-03-22 19:25:00|125.5|124.3|125.46|124.26|125.62|124.42|125.13|123.93|216
1584905400000|2020-03-22 19:30:00|125.45|124.25|125.56|124.36|125.75|124.55|124.88|123.68|299
1584905700000|2020-03-22 19:35:00|125.57|124.37|125.63|124.43|125.64|124.44|125.2|124|208
1584906000000|2020-03-22 19:40:00|125.62|124.42|125.74|124.54|125.75|124.55|125.37|124.17|221
1584906300000|2020-03-22 19:45:00|125.73|124.53|125.23|124.03|125.81|124.61|125.12|123.92|208
1584906600000|2020-03-22 19:50:00|125.21|124.01|125.04|123.84|125.21|124.01|124.66|123.46|211
1584906900000|2020-03-22 19:55:00|125.03|123.83|124.37|123.17|125.04|123.84|124.34|123.14|194
1584907200000|2020-03-22 20:00:00|124.38|123.18|123.54|122.34|124.38|123.18|122.54|121.34|533
1584907500000|2020-03-22 20:05:00|123.52|122.32|123.41|122.21|123.59|122.39|123.11|121.91|355
1584907800000|2020-03-22 20:10:00|123.42|122.22|123.57|122.37|124.05|122.85|123.3|122.1|383
1584908100000|2020-03-22 20:15:00|123.56|122.36|123.61|122.41|123.77|122.57|123.27|122.07|274
1584908400000|2020-03-22 20:20:00|123.62|122.42|124.53|123.33|124.83|123.63|123.6|122.4|385
1584908700000|2020-03-22 20:25:00|124.52|123.32|124.23|123.03|124.67|123.47|124.22|123.02|283
1584909000000|2020-03-22 20:30:00|124.24|123.04|123.78|122.58|124.51|123.31|123.71|122.51|287
1584909300000|2020-03-22 20:35:00|123.79|122.59|123.53|122.33|123.86|122.66|123.32|122.12|235
1584909600000|2020-03-22 20:40:00|123.52|122.32|123.93|122.73|124.15|122.95|123.39|122.19|353
1584909900000|2020-03-22 20:45:00|123.94|122.74|123.77|122.57|124|122.8|123.54|122.34|236
1584910200000|2020-03-22 20:50:00|123.76|122.56|124.18|122.98|124.33|123.13|123.72|122.52|240
1584910500000|2020-03-22 20:55:00|124.19|122.99|124.92|123.72|125.01|123.81|124.11|122.91|351
1584910800000|2020-03-22 21:00:00|124.9|123.7|126|124.8|126.29|125.09|124.9|123.7|483
1584911100000|2020-03-22 21:05:00|125.99|124.79|126.29|125.09|126.38|125.18|125.85|124.65|324
1584911400000|2020-03-22 21:10:00|126.3|125.1|127.15|125.95|127.3|126.1|126.21|125.01|270
1584911700000|2020-03-22 21:15:00|127.14|125.94|126.62|125.42|127.18|125.98|126.62|125.42|213
1584912000000|2020-03-22 21:20:00|126.61|125.41|126.18|124.98|126.61|125.41|126.17|124.97|155
1584912300000|2020-03-22 21:25:00|126.17|124.97|126.09|124.89|126.24|125.04|126.05|124.85|118
1584912600000|2020-03-22 21:30:00|126.1|124.9|126.73|125.53|127|125.8|126.06|124.86|211
1584912900000|2020-03-22 21:35:00|126.74|125.54|127.59|126.39|128.01|126.81|126.73|125.53|222
1584913200000|2020-03-22 21:40:00|127.58|126.38|128.72|127.52|128.72|127.52|127.58|126.38|243
1584913500000|2020-03-22 21:45:00|128.71|127.51|128.68|127.48|128.93|127.73|127.86|126.66|339
1584913800000|2020-03-22 21:50:00|128.69|127.49|128.92|127.72|129.46|128.26|128.55|127.35|475
1584914100000|2020-03-22 21:55:00|128.91|127.71|127.98|126.78|128.96|127.76|127.68|126.48|396
1584914400000|2020-03-22 22:00:00|127.99|126.79|126.64|125.44|128.04|126.84|126.51|125.31|531
1584914700000|2020-03-22 22:05:00|126.65|125.45|126.27|125.07|126.65|125.45|125.99|124.79|468
1584915000000|2020-03-22 22:10:00|126.28|125.08|125.52|124.32|126.73|125.53|125.38|124.18|393
1584915300000|2020-03-22 22:15:00|125.51|124.31|125.21|124.01|125.58|124.38|124.91|123.71|441
1584915600000|2020-03-22 22:20:00|125.22|124.02|126.17|124.97|126.23|125.03|125.22|124.02|492
1584915900000|2020-03-22 22:25:00|126.19|124.99|125.61|124.41|126.33|125.13|125.46|124.26|439
1584916200000|2020-03-22 22:30:00|125.63|124.43|125.59|124.39|126.5|125.3|125.3|124.1|447
1584916500000|2020-03-22 22:35:00|125.6|124.4|125.37|124.17|125.73|124.53|125.25|124.05|421
1584916800000|2020-03-22 22:40:00|125.36|124.16|123.95|122.75|125.46|124.26|123.6|122.4|463
1584917100000|2020-03-22 22:45:00|123.91|122.71|123.46|122.26|124.04|122.84|123.46|122.26|397
1584917400000|2020-03-22 22:50:00|123.43|122.23|124.54|123.34|124.73|123.53|123.3|122.1|479
1584917700000|2020-03-22 22:55:00|124.53|123.33|123.7|122.5|124.67|123.47|123.45|122.25|441
1584918000000|2020-03-22 23:00:00|123.67|122.47|123.2|122|124.18|122.98|123.13|121.93|441
1584918300000|2020-03-22 23:05:00|123.19|121.99|123.33|122.13|124.09|122.89|123.17|121.97|469
1584918600000|2020-03-22 23:10:00|123.32|122.12|123.3|122.1|123.5|122.3|122.87|121.67|398
1584918900000|2020-03-22 23:15:00|123.31|122.11|123.93|122.73|124|122.8|123.25|122.05|337
1584919200000|2020-03-22 23:20:00|123.94|122.74|123.69|122.49|124.24|123.04|123.66|122.46|296
1584919500000|2020-03-22 23:25:00|123.68|122.48|123.63|122.43|124.1|122.9|123.62|122.42|288
1584919800000|2020-03-22 23:30:00|123.62|122.42|123.05|121.85|123.72|122.52|122.74|121.54|387
1584920100000|2020-03-22 23:35:00|123.07|121.87|122.24|121.04|123.28|122.08|121.54|120.34|380
1584920400000|2020-03-22 23:40:00|122.21|121.01|122.66|121.46|123.12|121.92|122.05|120.85|436
1584920700000|2020-03-22 23:45:00|122.62|121.42|122.57|121.37|122.97|121.77|122.37|121.17|369
1584921000000|2020-03-22 23:50:00|122.56|121.36|123.11|121.91|123.15|121.95|122.49|121.29|309
1584921300000|2020-03-22 23:55:00|123.1|121.9|122.9|121.7|123.46|122.26|122.79|121.59|300
1584921600000|2020-03-23 00:00:00|122.89|121.69|122.7|121.5|123.24|122.04|120.2|119|539
1584921900000|2020-03-23 00:05:00|122.65|121.45|124.15|122.95|124.35|123.15|122.65|121.45|555
1584922200000|2020-03-23 00:10:00|124.14|122.94|124.68|123.48|125.23|124.03|124.04|122.84|482
1584922500000|2020-03-23 00:15:00|124.71|123.51|124.41|123.21|124.71|123.51|123.71|122.51|430
1584922800000|2020-03-23 00:20:00|124.44|123.24|125.77|124.57|125.77|124.57|124.33|123.13|361
1584923100000|2020-03-23 00:25:00|125.78|124.58|125.48|124.28|125.88|124.68|125.33|124.13|473
1584923400000|2020-03-23 00:30:00|125.51|124.31|125.73|124.53|125.73|124.53|125.14|123.94|392
1584923700000|2020-03-23 00:35:00|125.74|124.54|124.94|123.74|125.87|124.67|124.7|123.5|407
1584924000000|2020-03-23 00:40:00|124.9|123.7|124.57|123.37|124.9|123.7|124.43|123.23|319
1584924300000|2020-03-23 00:45:00|124.58|123.38|125.12|123.92|125.31|124.11|124.52|123.32|280
1584924600000|2020-03-23 00:50:00|125.13|123.93|124.75|123.55|125.33|124.13|124.63|123.43|266
1584924900000|2020-03-23 00:55:00|124.76|123.56|124.76|123.56|125.02|123.82|124.59|123.39|317
1584925200000|2020-03-23 01:00:00|124.77|123.57|124.01|122.81|124.77|123.57|123.95|122.75|317
1584925500000|2020-03-23 01:05:00|123.99|122.79|124.67|123.47|124.75|123.55|123.86|122.66|353
1584925800000|2020-03-23 01:10:00|124.68|123.48|124.55|123.35|124.76|123.56|124.44|123.24|249
1584926100000|2020-03-23 01:15:00|124.58|123.38|124.43|123.23|124.58|123.38|124.32|123.12|201
1584926400000|2020-03-23 01:20:00|124.45|123.25|125.07|123.87|125.31|124.11|124.45|123.25|215
1584926700000|2020-03-23 01:25:00|125.06|123.86|124.61|123.41|125.2|124|124.38|123.18|289
1584927000000|2020-03-23 01:30:00|124.62|123.42|124.61|123.41|124.89|123.69|124.39|123.19|272
1584927300000|2020-03-23 01:35:00|124.62|123.42|124.52|123.32|124.74|123.54|124.19|122.99|285
1584927600000|2020-03-23 01:40:00|124.51|123.31|124.55|123.35|124.6|123.4|124.27|123.07|247
1584927900000|2020-03-23 01:45:00|124.54|123.34|123.98|122.78|124.58|123.38|123.95|122.75|226
1584928200000|2020-03-23 01:50:00|124|122.8|123.65|122.45|124.15|122.95|123.65|122.45|222
1584928500000|2020-03-23 01:55:00|123.63|122.43|124.12|122.92|124.26|123.06|123.46|122.26|267
1584928800000|2020-03-23 02:00:00|124.11|122.91|124.14|122.94|124.43|123.23|124.09|122.89|215
1584929100000|2020-03-23 02:05:00|124.13|122.93|123.65|122.45|124.13|122.93|123.62|122.42|188
1584929400000|2020-03-23 02:10:00|123.64|122.44|123.94|122.74|124|122.8|123.6|122.4|170
1584929700000|2020-03-23 02:15:00|123.95|122.75|123.52|122.32|123.97|122.77|123.37|122.17|178
1584930000000|2020-03-23 02:20:00|123.51|122.31|123.36|122.16|123.58|122.38|123.22|122.02|240
1584930300000|2020-03-23 02:25:00|123.35|122.15|123.3|122.1|123.53|122.33|123.16|121.96|207
1584930600000|2020-03-23 02:30:00|123.29|122.09|123.69|122.49|123.78|122.58|123.15|121.95|229
1584930900000|2020-03-23 02:35:00|123.68|122.48|123.83|122.63|123.94|122.74|123.68|122.48|122
1584931200000|2020-03-23 02:40:00|123.84|122.64|123.88|122.68|123.92|122.72|123.53|122.33|146
1584931500000|2020-03-23 02:45:00|123.89|122.69|124.77|123.57|124.8|123.6|123.87|122.67|273
1584931800000|2020-03-23 02:50:00|124.84|123.64|124.66|123.46|124.86|123.66|124.53|123.33|219
1584932100000|2020-03-23 02:55:00|124.65|123.45|125.01|123.81|125.1|123.9|124.64|123.44|223
1584932400000|2020-03-23 03:00:00|125|123.8|125.02|123.82|125.28|124.08|125|123.8|211
1584932700000|2020-03-23 03:05:00|125|123.8|124.58|123.38|125.18|123.98|124.53|123.33|174
1584933000000|2020-03-23 03:10:00|124.59|123.39|124.9|123.7|125|123.8|124.5|123.3|184
1584933300000|2020-03-23 03:15:00|124.89|123.69|125.14|123.94|125.24|124.04|124.75|123.55|247
1584933600000|2020-03-23 03:20:00|125.15|123.95|125.57|124.37|125.61|124.41|125.14|123.94|212
1584933900000|2020-03-23 03:25:00|125.58|124.38|125.97|124.77|126.12|124.92|125.48|124.28|249
1584934200000|2020-03-23 03:30:00|125.98|124.78|125.67|124.47|126.07|124.87|125.49|124.29|255
1584934500000|2020-03-23 03:35:00|125.66|124.46|126.1|124.9|126.1|124.9|125.5|124.3|189
1584934800000|2020-03-23 03:40:00|126.08|124.88|126.52|125.32|126.74|125.54|126.01|124.81|346
1584935100000|2020-03-23 03:45:00|126.51|125.31|126.13|124.93|126.69|125.49|126.12|124.92|314
1584935400000|2020-03-23 03:50:00|126.14|124.94|125.72|124.52|126.26|125.06|125.72|124.52|256
1584935700000|2020-03-23 03:55:00|125.73|124.53|125.99|124.79|126.09|124.89|125.67|124.47|210
1584936000000|2020-03-23 04:00:00|125.98|124.78|126.55|125.35|126.58|125.38|125.91|124.71|254
1584936300000|2020-03-23 04:05:00|126.54|125.34|126.98|125.78|127|125.8|126.28|125.08|265
1584936600000|2020-03-23 04:10:00|126.99|125.79|126.62|125.42|127.1|125.9|126.52|125.32|228
1584936900000|2020-03-23 04:15:00|126.61|125.41|125.99|124.79|126.63|125.43|125.96|124.76|209
1584937200000|2020-03-23 04:20:00|126|124.8|126|124.8|126.16|124.96|125.87|124.67|246
1584937500000|2020-03-23 04:25:00|125.99|124.79|125.91|124.71|126.13|124.93|125.77|124.57|223
1584937800000|2020-03-23 04:30:00|125.92|124.72|126.34|125.14|126.38|125.18|125.91|124.71|252
1584938100000|2020-03-23 04:35:00|126.33|125.13|125.39|124.19|126.34|125.14|125.08|123.88|352
1584938400000|2020-03-23 04:40:00|125.38|124.18|125.48|124.28|125.54|124.34|125.28|124.08|202
1584938700000|2020-03-23 04:45:00|125.47|124.27|125.52|124.32|125.64|124.44|125.02|123.82|300
1584939000000|2020-03-23 04:50:00|125.53|124.33|125.73|124.53|125.74|124.54|125.43|124.23|179
1584939300000|2020-03-23 04:55:00|125.74|124.54|125.6|124.4|125.96|124.76|125.6|124.4|184
1584939600000|2020-03-23 05:00:00|125.59|124.39|125.63|124.43|125.64|124.44|125.41|124.21|181
1584939900000|2020-03-23 05:05:00|125.62|124.42|125.84|124.64|125.93|124.73|125.62|124.42|138
1584940200000|2020-03-23 05:10:00|125.87|124.67|125.56|124.36|126.05|124.85|125.55|124.35|169
1584940500000|2020-03-23 05:15:00|125.57|124.37|125.26|124.06|125.79|124.59|125.2|124|257
1584940800000|2020-03-23 05:20:00|125.25|124.05|125.1|123.9|125.28|124.08|125.01|123.81|207
1584941100000|2020-03-23 05:25:00|125.11|123.91|125.33|124.13|125.37|124.17|125.08|123.88|265
1584941400000|2020-03-23 05:30:00|125.31|124.11|124.77|123.57|125.33|124.13|124.76|123.56|138
1584941700000|2020-03-23 05:35:00|124.76|123.56|124.74|123.54|124.84|123.64|124.65|123.45|142
1584942000000|2020-03-23 05:40:00|124.75|123.55|125.19|123.99|125.2|124|124.7|123.5|217
1584942300000|2020-03-23 05:45:00|125.18|123.98|124.76|123.56|125.18|123.98|124.74|123.54|173
1584942600000|2020-03-23 05:50:00|124.78|123.58|124.83|123.63|124.95|123.75|124.67|123.47|254
1584942900000|2020-03-23 05:55:00|124.82|123.62|125.03|123.83|125.19|123.99|124.82|123.62|215
1584943200000|2020-03-23 06:00:00|125.02|123.82|125.39|124.19|125.39|124.19|124.99|123.79|140
1584943500000|2020-03-23 06:05:00|125.38|124.18|125.54|124.34|125.67|124.47|125.38|124.18|156
1584943800000|2020-03-23 06:10:00|125.53|124.33|125.41|124.21|125.64|124.44|125.41|124.21|152
1584944100000|2020-03-23 06:15:00|125.45|124.25|125.95|124.75|125.99|124.79|125.45|124.25|325
1584944400000|2020-03-23 06:20:00|125.96|124.76|125.93|124.73|126.25|125.05|125.82|124.62|223
1584944700000|2020-03-23 06:25:00|125.94|124.74|125.64|124.44|126.06|124.86|125.62|124.42|211
1584945000000|2020-03-23 06:30:00|125.65|124.45|125.79|124.59|125.95|124.75|125.65|124.45|249
1584945300000|2020-03-23 06:35:00|125.78|124.58|125.65|124.45|125.84|124.64|125.56|124.36|157
1584945600000|2020-03-23 06:40:00|125.64|124.44|125.23|124.03|125.69|124.49|125.22|124.02|147
1584945900000|2020-03-23 06:45:00|125.24|124.04|125.51|124.31|125.61|124.41|125.17|123.97|199
1584946200000|2020-03-23 06:50:00|125.5|124.3|126.07|124.87|126.07|124.87|125.43|124.23|178
1584946500000|2020-03-23 06:55:00|126.06|124.86|126|124.8|126.12|124.92|125.94|124.74|191
1584946800000|2020-03-23 07:00:00|125.99|124.79|126.16|124.96|126.26|125.06|125.98|124.78|143
1584947100000|2020-03-23 07:05:00|126.17|124.97|126.05|124.85|126.22|125.02|126|124.8|149
1584947400000|2020-03-23 07:10:00|126.06|124.86|126.2|125|126.21|125.01|126.01|124.81|138
1584947700000|2020-03-23 07:15:00|126.19|124.99|125.68|124.48|126.2|125|125.67|124.47|204
1584948000000|2020-03-23 07:20:00|125.67|124.47|125.59|124.39|125.73|124.53|125.58|124.38|86
1584948300000|2020-03-23 07:25:00|125.58|124.38|125.89|124.69|125.9|124.7|125.54|124.34|199
1584948600000|2020-03-23 07:30:00|125.9|124.7|125.46|124.26|125.93|124.73|125.21|124.01|202
1584948900000|2020-03-23 07:35:00|125.45|124.25|125.58|124.38|125.82|124.62|125.26|124.06|223
1584949200000|2020-03-23 07:40:00|125.59|124.39|125.19|123.99|125.73|124.53|125.18|123.98|184
1584949500000|2020-03-23 07:45:00|125.2|124|124.99|123.79|125.23|124.03|124.96|123.76|184
1584949800000|2020-03-23 07:50:00|125|123.8|124.68|123.48|125.22|124.02|124.58|123.38|220
1584950100000|2020-03-23 07:55:00|124.69|123.49|124.58|123.38|124.79|123.59|124.52|123.32|157
1584950400000|2020-03-23 08:00:00|124.59|123.39|125.47|124.27|125.66|124.46|124.56|123.36|310
1584950700000|2020-03-23 08:05:00|125.46|124.26|125.56|124.36|125.64|124.44|125.34|124.14|165
1584951000000|2020-03-23 08:10:00|125.55|124.35|125.46|124.26|125.61|124.41|125.23|124.03|143
1584951300000|2020-03-23 08:15:00|125.45|124.25|124.69|123.49|125.45|124.25|124.66|123.46|184
1584951600000|2020-03-23 08:20:00|124.68|123.48|124.26|123.06|124.69|123.49|124.2|123|251
1584951900000|2020-03-23 08:25:00|124.25|123.05|124.57|123.37|124.64|123.44|124.25|123.05|272
1584952200000|2020-03-23 08:30:00|124.59|123.39|124|122.8|124.66|123.46|123.99|122.79|206
1584952500000|2020-03-23 08:35:00|123.99|122.79|122.87|121.67|124.22|123.02|122.79|121.59|235
1584952800000|2020-03-23 08:40:00|122.9|121.7|123.29|122.09|123.38|122.18|122.89|121.69|237
1584953100000|2020-03-23 08:45:00|123.28|122.08|122.82|121.62|123.6|122.4|122.82|121.62|180
1584953400000|2020-03-23 08:50:00|122.81|121.61|122.45|121.25|122.93|121.73|122.1|120.9|334
1584953700000|2020-03-23 08:55:00|122.46|121.26|122.39|121.19|122.64|121.44|122.2|121|286
1584954000000|2020-03-23 09:00:00|122.37|121.17|123.31|122.11|123.44|122.24|122.37|121.17|336
1584954300000|2020-03-23 09:05:00|123.3|122.1|123.32|122.12|123.52|122.32|122.96|121.76|263
1584954600000|2020-03-23 09:10:00|123.33|122.13|122.97|121.77|123.42|122.22|122.87|121.67|210
1584954900000|2020-03-23 09:15:00|122.98|121.78|122.7|121.5|123.03|121.83|122.54|121.34|245
1584955200000|2020-03-23 09:20:00|122.69|121.49|121.81|120.61|122.72|121.52|121.8|120.6|340
1584955500000|2020-03-23 09:25:00|121.83|120.63|122.02|120.82|122.12|120.92|121.42|120.22|252
1584955800000|2020-03-23 09:30:00|122.01|120.81|122.29|121.09|122.43|121.23|122|120.8|233
1584956100000|2020-03-23 09:35:00|122.28|121.08|122.19|120.99|122.3|121.1|121.8|120.6|207
1584956400000|2020-03-23 09:40:00|122.22|121.02|122.12|120.92|122.52|121.32|122.04|120.84|221
1584956700000|2020-03-23 09:45:00|122.15|120.95|122.98|121.78|123.06|121.86|122.13|120.93|273
1584957000000|2020-03-23 09:50:00|122.99|121.79|123.18|121.98|123.33|122.13|122.99|121.79|234
1584957300000|2020-03-23 09:55:00|123.17|121.97|122.89|121.69|123.17|121.97|122.7|121.5|253
1584957600000|2020-03-23 10:00:00|122.87|121.67|123.21|122.01|123.3|122.1|122.66|121.46|240
1584957900000|2020-03-23 10:05:00|123.2|122|123.32|122.12|123.32|122.12|123.01|121.81|248
1584958200000|2020-03-23 10:10:00|123.33|122.13|123.23|122.03|123.38|122.18|123.19|121.99|163
1584958500000|2020-03-23 10:15:00|123.22|122.02|123.31|122.11|123.43|122.23|122.98|121.78|269
1584958800000|2020-03-23 10:20:00|123.33|122.13|123.87|122.67|123.87|122.67|123.33|122.13|189
1584959100000|2020-03-23 10:25:00|123.86|122.66|124.1|122.9|124.27|123.07|123.74|122.54|248
1584959400000|2020-03-23 10:30:00|124.13|122.93|123.68|122.48|124.25|123.05|123.57|122.37|231
1584959700000|2020-03-23 10:35:00|123.69|122.49|123.64|122.44|123.75|122.55|123.51|122.31|183
1584960000000|2020-03-23 10:40:00|123.65|122.45|123.58|122.38|123.88|122.68|123.58|122.38|177
1584960300000|2020-03-23 10:45:00|123.56|122.36|123.99|122.79|124|122.8|123.55|122.35|153
1584960600000|2020-03-23 10:50:00|123.98|122.78|123.85|122.65|124.11|122.91|123.77|122.57|127
1584960900000|2020-03-23 10:55:00|123.88|122.68|124.36|123.16|124.36|123.16|123.88|122.68|191
1584961200000|2020-03-23 11:00:00|124.37|123.17|125.28|124.08|125.36|124.16|124.37|123.17|374
1584961500000|2020-03-23 11:05:00|125.27|124.07|124.89|123.69|125.27|124.07|124.79|123.59|301
1584961800000|2020-03-23 11:10:00|124.88|123.68|124.6|123.4|124.89|123.69|124.47|123.27|265
1584962100000|2020-03-23 11:15:00|124.59|123.39|124.39|123.19|124.85|123.65|124.38|123.18|237
1584962400000|2020-03-23 11:20:00|124.38|123.18|124.06|122.86|124.48|123.28|124.06|122.86|210
1584962700000|2020-03-23 11:25:00|124.07|122.87|124.11|122.91|124.42|123.22|124.07|122.87|185
1584963000000|2020-03-23 11:30:00|124.13|122.93|123.69|122.49|124.23|123.03|123.59|122.39|274
1584963300000|2020-03-23 11:35:00|123.7|122.5|123.61|122.41|123.91|122.71|123.56|122.36|208
1584963600000|2020-03-23 11:40:00|123.6|122.4|124.06|122.86|124.09|122.89|123.58|122.38|222
1584963900000|2020-03-23 11:45:00|124.07|122.87|123.66|122.46|124.07|122.87|123.66|122.46|154
1584964200000|2020-03-23 11:50:00|123.67|122.47|123.32|122.12|123.8|122.6|123.3|122.1|199
1584964500000|2020-03-23 11:55:00|123.31|122.11|123.8|122.6|123.8|122.6|123.16|121.96|289
1584964800000|2020-03-23 12:00:00|123.81|122.61|124.97|123.77|125|123.8|123.81|122.61|392
1584965100000|2020-03-23 12:05:00|124.98|123.78|125.52|124.32|125.69|124.49|124.7|123.5|391
1584965400000|2020-03-23 12:10:00|125.57|124.37|127.95|126.75|128.46|127.26|125.52|124.32|554
1584965700000|2020-03-23 12:15:00|127.93|126.73|131.16|129.96|132.96|131.76|127.93|126.73|660
1584966000000|2020-03-23 12:20:00|131.17|129.97|132.66|131.46|135.69|134.49|131.17|129.97|665
1584966300000|2020-03-23 12:25:00|132.72|131.52|131.62|130.42|132.72|131.52|131.2|130|578
1584966600000|2020-03-23 12:30:00|131.63|130.43|132.15|130.95|132.2|131|131.62|130.42|540
1584966900000|2020-03-23 12:35:00|132.14|130.94|132.64|131.44|133.52|132.32|132.13|130.93|534
1584967200000|2020-03-23 12:40:00|132.65|131.45|131.93|130.73|132.69|131.49|131.91|130.71|523
1584967500000|2020-03-23 12:45:00|131.96|130.76|131.89|130.69|132.03|130.83|131.74|130.54|322
1584967800000|2020-03-23 12:50:00|131.91|130.71|132.83|131.63|133.1|131.9|131.91|130.71|458
1584968100000|2020-03-23 12:55:00|132.84|131.64|133.78|132.58|134.65|133.45|132.77|131.57|532
1584968400000|2020-03-23 13:00:00|133.79|132.59|136.27|135.07|136.36|135.16|133.79|132.59|568
1584968700000|2020-03-23 13:05:00|136.26|135.06|135.27|134.07|138.46|137.26|135.25|134.05|635
1584969000000|2020-03-23 13:10:00|135.26|134.06|134.36|133.16|135.41|134.21|134.24|133.04|544
1584969300000|2020-03-23 13:15:00|134.42|133.22|132.93|131.73|134.68|133.48|132.89|131.69|476
1584969600000|2020-03-23 13:20:00|132.89|131.69|131.83|130.63|132.89|131.69|130.99|129.79|586
1584969900000|2020-03-23 13:25:00|131.8|130.6|131.47|130.27|132.46|131.26|131.08|129.88|524
1584970200000|2020-03-23 13:30:00|131.48|130.28|130.63|129.43|131.49|130.29|129.32|128.12|580
1584970500000|2020-03-23 13:35:00|130.58|129.38|129.63|128.43|130.99|129.79|129.2|128|543
1584970800000|2020-03-23 13:40:00|129.61|128.41|130.64|129.44|130.74|129.54|129.51|128.31|539
1584971100000|2020-03-23 13:45:00|130.65|129.45|131.4|130.2|131.57|130.37|130.23|129.03|474
1584971400000|2020-03-23 13:50:00|131.41|130.21|131.64|130.44|132.08|130.88|130.79|129.59|426
1584971700000|2020-03-23 13:55:00|131.65|130.45|132.47|131.27|132.49|131.29|131.56|130.36|479
1584972000000|2020-03-23 14:00:00|132.48|131.28|130.95|129.75|132.6|131.4|130.39|129.19|449
1584972300000|2020-03-23 14:05:00|130.94|129.74|130.74|129.54|131.29|130.09|130.57|129.37|454
1584972600000|2020-03-23 14:10:00|130.75|129.55|131.79|130.59|132.08|130.88|130.74|129.54|424
1584972900000|2020-03-23 14:15:00|131.78|130.58|131.25|130.05|132.3|131.1|131.12|129.92|445
1584973200000|2020-03-23 14:20:00|131.26|130.06|131.89|130.69|132.04|130.84|130.89|129.69|441
1584973500000|2020-03-23 14:25:00|131.87|130.67|131.03|129.83|131.89|130.69|130.86|129.66|377
1584973800000|2020-03-23 14:30:00|131.02|129.82|130.99|129.79|131.14|129.94|130.4|129.2|309
1584974100000|2020-03-23 14:35:00|131|129.8|131.31|130.11|131.37|130.17|130.92|129.72|353
1584974400000|2020-03-23 14:40:00|131.27|130.07|131.51|130.31|131.54|130.34|131.06|129.86|314
1584974700000|2020-03-23 14:45:00|131.5|130.3|131.14|129.94|131.53|130.33|131.03|129.83|205
1584975000000|2020-03-23 14:50:00|131.15|129.95|130.96|129.76|131.56|130.36|130.93|129.73|322
1584975300000|2020-03-23 14:55:00|130.97|129.77|130.58|129.38|131|129.8|130.29|129.09|315
1584975600000|2020-03-23 15:00:00|130.57|129.37|130.69|129.49|130.95|129.75|130.22|129.02|354
1584975900000|2020-03-23 15:05:00|130.68|129.48|130.63|129.43|130.77|129.57|130.17|128.97|322
1584976200000|2020-03-23 15:10:00|130.62|129.42|130.67|129.47|130.99|129.79|130.53|129.33|310
1584976500000|2020-03-23 15:15:00|130.71|129.51|131.26|130.06|131.39|130.19|130.69|129.49|289
1584976800000|2020-03-23 15:20:00|131.28|130.08|130.65|129.45|131.44|130.24|130.58|129.38|290
1584977100000|2020-03-23 15:25:00|130.64|129.44|129.93|128.73|130.77|129.57|129.91|128.71|293
1584977400000|2020-03-23 15:30:00|129.95|128.75|130.33|129.13|130.5|129.3|129.95|128.75|239
1584977700000|2020-03-23 15:35:00|130.32|129.12|130.1|128.9|130.32|129.12|129.87|128.67|252
1584978000000|2020-03-23 15:40:00|130.11|128.91|128.63|127.43|130.28|129.08|128.58|127.38|379
1584978300000|2020-03-23 15:45:00|128.64|127.44|128.97|127.77|128.97|127.77|127.88|126.68|419
1584978600000|2020-03-23 15:50:00|128.99|127.79|129.09|127.89|129.56|128.36|128.81|127.61|305
1584978900000|2020-03-23 15:55:00|129.07|127.87|130.2|129|130.22|129.02|129.05|127.85|261
1584979200000|2020-03-23 16:00:00|130.21|129.01|130.32|129.12|130.86|129.66|130.21|129.01|479
1584979500000|2020-03-23 16:05:00|130.33|129.13|130.54|129.34|130.89|129.69|130|128.8|409
1584979800000|2020-03-23 16:10:00|130.56|129.36|130.99|129.79|131|129.8|130.53|129.33|283
1584980100000|2020-03-23 16:15:00|130.97|129.77|132.09|130.89|132.39|131.19|130.97|129.77|450
1584980400000|2020-03-23 16:20:00|132.08|130.88|131.59|130.39|132.47|131.27|131.59|130.39|431
1584980700000|2020-03-23 16:25:00|131.6|130.4|130.9|129.7|131.61|130.41|130.72|129.52|339
1584981000000|2020-03-23 16:30:00|130.89|129.69|131|129.8|131.67|130.47|130.48|129.28|429
1584981300000|2020-03-23 16:35:00|131.01|129.81|131.68|130.48|131.75|130.55|130.98|129.78|296
1584981600000|2020-03-23 16:40:00|131.69|130.49|131.81|130.61|132.06|130.86|131.54|130.34|443
1584981900000|2020-03-23 16:45:00|131.8|130.6|133.04|131.84|133.31|132.11|131.79|130.59|374
1584982200000|2020-03-23 16:50:00|133.03|131.83|132.88|131.68|133.37|132.17|132.84|131.64|379
1584982500000|2020-03-23 16:55:00|132.87|131.67|133.63|132.43|133.68|132.48|132.56|131.36|450
1584982800000|2020-03-23 17:00:00|133.62|132.42|132.52|131.32|133.64|132.44|132.5|131.3|484
1584983100000|2020-03-23 17:05:00|132.53|131.33|132.1|130.9|132.79|131.59|131.88|127.17|478
1584983400000|2020-03-23 17:10:00|132.04|130.84|132.51|131.31|132.73|131.53|132.04|130.84|414
1584983700000|2020-03-23 17:15:00|132.52|131.32|132.61|131.41|132.73|131.53|132.23|131.03|400
1584984000000|2020-03-23 17:20:00|132.63|131.43|132.27|131.07|132.96|131.76|132.19|130.99|455
1584984300000|2020-03-23 17:25:00|132.25|131.05|131.87|130.67|132.61|131.41|131.85|130.65|357
1584984600000|2020-03-23 17:30:00|131.89|130.69|132.22|131.02|132.22|131.02|131.34|130.14|368
1584984900000|2020-03-23 17:35:00|132.2|131|131.54|130.34|132.2|131|131.24|130.04|302
1584985200000|2020-03-23 17:40:00|131.55|130.35|131.2|130|131.72|130.52|131.17|129.97|373
1584985500000|2020-03-23 17:45:00|131.23|130.03|131.94|130.74|132.09|130.89|131.16|129.96|355
1584985800000|2020-03-23 17:50:00|131.93|130.73|131.62|130.42|131.98|130.78|131.51|130.31|345
1584986100000|2020-03-23 17:55:00|131.63|130.43|131.14|129.94|131.7|130.5|130.85|129.65|429
1584986400000|2020-03-23 18:00:00|131.13|129.93|130.49|129.29|131.18|129.98|130.09|128.89|387
1584986700000|2020-03-23 18:05:00|130.5|129.3|130.83|129.63|131.22|130.02|130.5|129.3|384
1584987000000|2020-03-23 18:10:00|130.82|129.62|131.29|130.09|131.29|130.09|130.77|129.57|229
1584987300000|2020-03-23 18:15:00|131.3|130.1|131.34|130.14|131.77|130.57|131.05|129.85|383
1584987600000|2020-03-23 18:20:00|131.35|130.15|131.01|129.81|131.54|130.34|130.93|129.73|229
1584987900000|2020-03-23 18:25:00|131.04|129.84|131.52|130.32|131.93|130.73|131.02|129.82|247
1584988200000|2020-03-23 18:30:00|131.51|130.31|131.64|130.44|131.65|130.45|131.26|130.06|299
1584988500000|2020-03-23 18:35:00|131.65|130.45|131.47|130.27|131.78|130.58|131.47|130.27|218
1584988800000|2020-03-23 18:40:00|131.44|130.24|131.72|130.52|132.05|130.85|131.38|130.18|260
1584989100000|2020-03-23 18:45:00|131.71|130.51|131.25|130.05|131.75|130.55|131|129.8|323
1584989400000|2020-03-23 18:50:00|131.23|130.03|131.03|129.83|131.23|130.03|130.73|129.53|330
1584989700000|2020-03-23 18:55:00|131.06|129.86|130.8|129.6|131.32|130.12|130.73|129.53|322
1584990000000|2020-03-23 19:00:00|130.79|129.59|131.14|129.94|131.22|130.02|130.62|129.42|180
1584990300000|2020-03-23 19:05:00|131.13|129.93|131.02|129.82|131.5|130.3|130.83|129.63|276
1584990600000|2020-03-23 19:10:00|131.01|129.81|131.12|129.92|131.34|130.14|130.98|129.78|165
1584990900000|2020-03-23 19:15:00|131.13|129.93|131.01|129.81|131.33|130.13|131|129.8|174
1584991200000|2020-03-23 19:20:00|131.03|129.83|130.83|129.63|131.11|129.91|130.74|129.54|193
1584991500000|2020-03-23 19:25:00|130.82|129.62|130.42|129.22|130.83|129.63|130.41|129.21|189
1584991800000|2020-03-23 19:30:00|130.47|129.27|130.77|129.57|130.85|129.65|130.46|129.26|168
1584992100000|2020-03-23 19:35:00|130.78|129.58|131.22|130.02|131.33|130.13|130.64|129.44|238
1584992400000|2020-03-23 19:40:00|131.23|130.03|131.74|130.54|131.83|130.63|131.19|129.99|243
1584992700000|2020-03-23 19:45:00|131.75|130.55|131.6|130.4|132.04|130.84|131.52|130.32|220
1584993000000|2020-03-23 19:50:00|131.61|130.41|131.76|130.56|132.07|130.87|131.59|130.39|267
1584993300000|2020-03-23 19:55:00|131.77|130.57|131.15|129.95|131.77|130.57|131.15|129.95|215
1584993600000|2020-03-23 20:00:00|131.16|129.96|132.35|131.15|132.85|131.65|131.03|129.83|485
1584993900000|2020-03-23 20:05:00|132.36|131.16|132|130.8|132.51|131.31|131.44|130.24|426
1584994200000|2020-03-23 20:10:00|132.06|130.86|131.87|130.67|132.07|130.87|131.68|130.48|377
1584994500000|2020-03-23 20:15:00|131.86|130.66|131.35|130.15|132|130.8|131.33|130.13|231
1584994800000|2020-03-23 20:20:00|131.36|130.16|131.13|129.93|131.37|130.17|130.95|129.75|249
1584995100000|2020-03-23 20:25:00|131.14|129.94|131.66|130.46|131.66|130.46|131.07|129.87|249
1584995400000|2020-03-23 20:30:00|131.67|130.47|131.71|130.51|132.03|130.83|131.66|130.46|272
1584995700000|2020-03-23 20:35:00|131.72|130.52|131.84|130.64|132|130.8|131.71|130.51|207
1584996000000|2020-03-23 20:40:00|131.83|130.63|131.72|130.52|131.83|130.63|131.55|130.35|274
1584996300000|2020-03-23 20:45:00|131.71|130.51|132.12|130.92|132.14|130.94|131.6|130.4|289
1584996600000|2020-03-23 20:50:00|132.11|130.91|132.91|131.71|133.35|132.15|132.04|130.84|448
1584996900000|2020-03-23 20:55:00|132.93|131.73|132.93|131.73|133.16|131.96|132.79|131.59|327
1584997200000|2020-03-23 21:00:00|132.92|131.72|132.63|131.43|132.97|131.77|132.41|131.21|314
1584997500000|2020-03-23 21:05:00|132.57|131.37|132.65|131.45|132.78|131.58|132.35|131.15|259
1584997800000|2020-03-23 21:10:00|132.64|131.44|133.77|132.57|134.08|132.88|132.64|131.44|326
1584998100000|2020-03-23 21:15:00|133.76|132.56|134.09|132.89|134.55|133.35|133.62|132.42|340
1584998400000|2020-03-23 21:20:00|134.08|132.88|133.53|132.33|134.1|132.9|133.39|132.19|239
1584998700000|2020-03-23 21:25:00|133.54|132.34|133.7|132.5|133.78|132.58|133.54|132.34|179
1584999000000|2020-03-23 21:30:00|133.71|132.51|133.49|132.29|133.71|132.51|133.16|131.96|243
1584999300000|2020-03-23 21:35:00|133.5|132.3|132.97|131.77|133.51|132.31|132.91|131.71|251
1584999600000|2020-03-23 21:40:00|132.98|131.78|133.16|131.96|133.19|131.99|132.6|131.4|242
1584999900000|2020-03-23 21:45:00|133.17|131.97|132.54|131.34|133.17|131.97|132.44|131.24|181
1585000200000|2020-03-23 21:50:00|132.55|131.35|132.27|131.07|132.55|131.35|132.09|130.89|132
1585000500000|2020-03-23 21:55:00|132.25|131.05|133.63|132.43|134.44|133.24|132.25|131.05|326
1585000800000|2020-03-23 22:00:00|133.62|132.42|132.96|131.76|133.73|132.53|132.91|131.71|381
1585001100000|2020-03-23 22:05:00|132.98|131.78|132.78|131.58|133.06|131.86|132.72|131.52|357
1585001400000|2020-03-23 22:10:00|132.76|131.56|132.31|131.11|133|131.8|132.27|131.07|478
1585001700000|2020-03-23 22:15:00|132.3|131.1|132.14|130.94|132.52|131.32|132.04|130.84|409
1585002000000|2020-03-23 22:20:00|132.13|130.93|132.44|131.24|132.47|131.27|131.95|130.75|374
1585002300000|2020-03-23 22:25:00|132.41|131.21|132.38|131.18|132.72|131.52|132.28|131.08|360
1585002600000|2020-03-23 22:30:00|132.39|131.19|132.05|130.85|132.4|131.2|132|130.8|284
1585002900000|2020-03-23 22:35:00|132.04|130.84|132.31|131.11|132.46|131.26|132.04|130.84|358
1585003200000|2020-03-23 22:40:00|132.29|131.09|133.39|132.19|133.53|132.33|132.27|131.07|380
1585003500000|2020-03-23 22:45:00|133.37|132.17|132.97|131.77|133.41|132.21|132.91|131.71|333
1585003800000|2020-03-23 22:50:00|132.96|131.76|133.31|132.11|133.32|132.12|132.73|131.53|239
1585004100000|2020-03-23 22:55:00|133.32|132.12|134.24|133.04|134.28|133.08|133.32|132.12|388
1585004400000|2020-03-23 23:00:00|134.25|133.05|134.13|132.93|134.76|133.56|134.12|132.92|331
1585004700000|2020-03-23 23:05:00|134.12|132.92|134.41|133.21|134.53|133.33|133.93|132.73|291
1585005000000|2020-03-23 23:10:00|134.42|133.22|135.43|134.23|135.6|134.4|134.37|133.17|477
1585005300000|2020-03-23 23:15:00|135.44|134.24|136.03|134.83|136.12|134.92|135.4|134.2|395
1585005600000|2020-03-23 23:20:00|135.97|134.77|134.88|133.68|136.04|134.84|134.53|133.33|489
1585005900000|2020-03-23 23:25:00|134.87|133.67|135|133.8|135.3|134.1|134.71|133.51|344
1585006200000|2020-03-23 23:30:00|135.01|133.81|135.26|134.06|135.26|134.06|134.67|133.47|295
1585006500000|2020-03-23 23:35:00|135.36|134.16|135.91|134.71|135.91|134.71|135.36|134.16|269
1585006800000|2020-03-23 23:40:00|135.92|134.72|135.98|134.78|136.16|134.96|135.64|134.44|257
1585007100000|2020-03-23 23:45:00|135.97|134.77|135.4|134.2|136.04|134.84|135.23|134.03|199
1585007400000|2020-03-23 23:50:00|135.41|134.21|136.92|135.72|136.92|135.72|135.4|134.2|306
1585007700000|2020-03-23 23:55:00|136.93|135.73|137.34|136.14|137.4|136.2|136.82|135.62|312
1585008000000|2020-03-24 00:00:00|137.25|136.05|138.17|136.97|138.23|137.03|137.25|136.05|462
1585008300000|2020-03-24 00:05:00|138.19|136.99|136.92|135.72|138.2|137|136.86|135.66|377
1585008600000|2020-03-24 00:10:00|136.94|135.74|136.48|135.28|137.11|135.91|135.95|134.75|407
1585008900000|2020-03-24 00:15:00|136.52|135.32|137.14|135.94|137.25|136.05|136.45|135.25|397
1585009200000|2020-03-24 00:20:00|137.15|135.95|138.32|137.12|138.32|137.12|136.97|135.77|326
1585009500000|2020-03-24 00:25:00|138.47|137.27|137.96|136.76|138.6|137.4|137.25|136.05|496
1585009800000|2020-03-24 00:30:00|137.93|136.73|136.47|135.27|138.22|137.02|136.4|135.2|412
1585010100000|2020-03-24 00:35:00|136.5|135.3|136.74|135.54|136.86|135.66|136.45|135.25|294
1585010400000|2020-03-24 00:40:00|136.73|135.53|136.43|135.23|136.75|135.55|136.15|134.95|239
1585010700000|2020-03-24 00:45:00|136.45|135.25|135.33|134.13|136.52|135.32|135.14|133.94|358
1585011000000|2020-03-24 00:50:00|135.34|134.14|135.91|134.71|136.1|134.9|135.32|134.12|366
1585011300000|2020-03-24 00:55:00|135.9|134.7|136.07|134.87|136.09|134.89|135.72|134.52|238
1585011600000|2020-03-24 01:00:00|136.06|134.86|137.23|136.03|137.35|136.15|136.06|134.86|268
1585011900000|2020-03-24 01:05:00|137.24|136.04|136.75|135.55|137.54|136.34|136.67|135.47|341
1585012200000|2020-03-24 01:10:00|136.73|135.53|136.35|135.15|136.87|135.67|136.18|134.98|363
1585012500000|2020-03-24 01:15:00|136.33|135.13|136.33|135.13|136.79|135.59|136.26|135.06|370
1585012800000|2020-03-24 01:20:00|136.34|135.14|135.98|134.78|136.41|135.21|135.59|134.39|350
1585013100000|2020-03-24 01:25:00|135.96|134.76|136.62|135.42|136.66|135.46|135.94|134.74|254
1585013400000|2020-03-24 01:30:00|136.63|135.43|136.58|135.38|136.92|135.72|136.52|135.32|265
1585013700000|2020-03-24 01:35:00|136.59|135.39|136.05|134.85|136.78|135.58|136.03|134.83|265
1585014000000|2020-03-24 01:40:00|136.08|134.88|136|134.8|136.1|134.9|135.67|134.47|289
1585014300000|2020-03-24 01:45:00|136.01|134.81|135.56|134.36|136.01|134.81|135.43|134.23|292
1585014600000|2020-03-24 01:50:00|135.55|134.35|135.8|134.6|135.91|134.71|135.46|134.26|270
1585014900000|2020-03-24 01:55:00|135.79|134.59|135.94|134.74|136.13|134.93|135.79|134.59|291
1585015200000|2020-03-24 02:00:00|135.93|134.73|135.94|134.74|135.95|134.75|135.44|134.24|232
1585015500000|2020-03-24 02:05:00|135.95|134.75|136.22|135.02|136.37|135.17|135.93|134.73|265
1585015800000|2020-03-24 02:10:00|136.23|135.03|136.57|135.37|136.62|135.42|136.08|134.88|177
1585016100000|2020-03-24 02:15:00|136.58|135.38|137.03|135.83|137.06|135.86|136.52|135.32|328
1585016400000|2020-03-24 02:20:00|137.02|135.82|136.83|135.63|137.39|136.19|136.82|135.62|243
1585016700000|2020-03-24 02:25:00|136.82|135.62|136.88|135.68|137.05|135.85|136.64|135.44|221
1585017000000|2020-03-24 02:30:00|136.86|135.66|136.4|135.2|136.92|135.72|136.33|135.13|262
1585017300000|2020-03-24 02:35:00|136.38|135.18|136.72|135.52|136.75|135.55|136.28|135.08|247
1585017600000|2020-03-24 02:40:00|136.73|135.53|136.87|135.67|136.97|135.77|136.51|135.31|186
1585017900000|2020-03-24 02:45:00|136.88|135.68|136.76|135.56|137.04|135.84|136.6|135.4|188
1585018200000|2020-03-24 02:50:00|136.75|135.55|137.26|136.06|137.27|136.07|136.46|135.26|228
1585018500000|2020-03-24 02:55:00|137.27|136.07|137.42|136.22|137.44|136.24|137.1|135.9|226
1585018800000|2020-03-24 03:00:00|137.43|136.23|136.95|135.75|137.45|136.25|136.68|135.48|216
1585019100000|2020-03-24 03:05:00|136.93|135.73|137.33|136.13|137.35|136.15|136.86|135.66|199
1585019400000|2020-03-24 03:10:00|137.34|136.14|137.43|136.23|137.49|136.29|137.1|135.9|267
1585019700000|2020-03-24 03:15:00|137.44|136.24|136.88|135.68|137.44|136.24|136.88|135.68|187
1585020000000|2020-03-24 03:20:00|136.89|135.69|136.5|135.3|136.92|135.72|136.48|135.28|233
1585020300000|2020-03-24 03:25:00|136.49|135.29|136.63|135.43|136.7|135.5|136.38|135.18|230
1585020600000|2020-03-24 03:30:00|136.64|135.44|136.19|134.99|136.72|135.52|136.18|134.98|166
1585020900000|2020-03-24 03:35:00|136.18|134.98|135.58|134.38|136.21|135.01|135.56|134.36|198
1585021200000|2020-03-24 03:40:00|135.59|134.39|136.22|135.02|136.24|135.04|135.55|134.35|187
1585021500000|2020-03-24 03:45:00|136.21|135.01|135.77|134.57|136.22|135.02|135.57|134.37|235
1585021800000|2020-03-24 03:50:00|135.78|134.58|135.66|134.46|136.01|134.81|135.53|134.33|227
1585022100000|2020-03-24 03:55:00|135.65|134.45|135.17|133.97|135.89|134.69|135.14|133.94|272
1585022400000|2020-03-24 04:00:00|135.13|133.93|135.71|134.51|135.71|134.51|135.02|133.82|240
1585022700000|2020-03-24 04:05:00|135.72|134.52|135.32|134.12|135.9|134.7|135.31|134.11|220
1585023000000|2020-03-24 04:10:00|135.3|134.1|134.16|132.96|135.3|134.1|134.02|132.82|423
1585023300000|2020-03-24 04:15:00|134.17|132.97|134.66|133.46|134.77|133.57|134.16|132.96|355
1585023600000|2020-03-24 04:20:00|134.65|133.45|134.93|133.73|135.19|133.99|134.65|133.45|288
1585023900000|2020-03-24 04:25:00|134.92|133.72|134.91|133.71|134.99|133.79|134.7|133.5|272
1585024200000|2020-03-24 04:30:00|134.89|133.69|134.66|133.46|134.9|133.7|134.63|133.43|181
1585024500000|2020-03-24 04:35:00|134.65|133.45|134.64|133.44|135.06|133.86|134.6|133.4|226
1585024800000|2020-03-24 04:40:00|134.69|133.49|134.33|133.13|134.7|133.5|133.94|132.74|404
1585025100000|2020-03-24 04:45:00|134.32|133.12|134.04|132.84|134.34|133.14|133.67|132.47|414
1585025400000|2020-03-24 04:50:00|134.03|132.83|134.34|133.14|134.56|133.36|134.02|132.82|261
1585025700000|2020-03-24 04:55:00|134.35|133.15|134.48|133.28|134.56|133.36|134.3|133.1|181
1585026000000|2020-03-24 05:00:00|134.49|133.29|134.92|133.72|134.92|133.72|134.07|132.87|238
1585026300000|2020-03-24 05:05:00|134.91|133.71|134.99|133.79|135.28|134.08|134.86|133.66|267
1585026600000|2020-03-24 05:10:00|134.98|133.78|135.03|133.83|135.07|133.87|134.84|133.64|161
1585026900000|2020-03-24 05:15:00|135.04|133.84|135.51|134.31|135.56|134.36|135.03|133.83|245
1585027200000|2020-03-24 05:20:00|135.52|134.32|135.05|133.85|135.55|134.35|135.05|133.85|243
1585027500000|2020-03-24 05:25:00|135.06|133.86|135.73|134.53|135.81|134.61|135|133.8|364
1585027800000|2020-03-24 05:30:00|135.72|134.52|135.42|134.22|135.72|134.52|135.27|134.07|295
1585028100000|2020-03-24 05:35:00|135.43|134.23|135.1|133.9|135.46|134.26|135.08|133.88|161
1585028400000|2020-03-24 05:40:00|135.09|133.89|135.12|133.92|135.17|133.97|134.96|133.76|185
1585028700000|2020-03-24 05:45:00|135.11|133.91|134.88|133.68|135.12|133.92|134.86|133.66|125
1585029000000|2020-03-24 05:50:00|134.87|133.67|134.84|133.64|134.99|133.79|134.74|133.54|191
1585029300000|2020-03-24 05:55:00|134.83|133.63|135.22|134.02|135.3|134.1|134.83|133.63|188
1585029600000|2020-03-24 06:00:00|135.21|134.01|135.07|133.87|135.25|134.05|134.91|133.71|188
1585029900000|2020-03-24 06:05:00|135.06|133.86|135.68|134.48|135.68|134.48|135.06|133.86|244
1585030200000|2020-03-24 06:10:00|135.69|134.49|136.33|135.13|136.36|135.16|135.68|134.48|254
1585030500000|2020-03-24 06:15:00|136.32|135.12|136.23|135.03|136.69|135.49|136.16|134.96|281
1585030800000|2020-03-24 06:20:00|136.22|135.02|136.01|134.81|136.42|135.22|135.96|134.76|244
1585031100000|2020-03-24 06:25:00|136.02|134.82|136.44|135.24|136.44|135.24|135.91|134.71|215
1585031400000|2020-03-24 06:30:00|136.43|135.23|136.38|135.18|136.56|135.36|136.16|134.96|195
1585031700000|2020-03-24 06:35:00|136.39|135.19|136.34|135.14|136.41|135.21|136.04|134.84|180
1585032000000|2020-03-24 06:40:00|136.33|135.13|136.48|135.28|136.62|135.42|136.25|135.05|154
1585032300000|2020-03-24 06:45:00|136.47|135.27|136.69|135.49|136.69|135.49|136.41|135.21|147
1585032600000|2020-03-24 06:50:00|136.68|135.48|137.02|135.82|137.33|136.13|136.63|135.43|319
1585032900000|2020-03-24 06:55:00|137.03|135.83|136.88|135.68|137.03|135.83|136.74|135.54|213
1585033200000|2020-03-24 07:00:00|136.89|135.69|137.27|136.07|137.27|136.07|136.51|135.31|246
1585033500000|2020-03-24 07:05:00|137.29|136.09|138.3|137.1|138.3|137.1|137.29|136.09|313
1585033800000|2020-03-24 07:10:00|138.29|137.09|137.89|136.69|138.46|137.26|137.89|136.69|303
1585034100000|2020-03-24 07:15:00|137.9|136.7|137.56|136.36|137.9|136.7|137.44|136.24|240
1585034400000|2020-03-24 07:20:00|137.55|136.35|137.54|136.34|137.85|136.65|137.52|136.32|212
1585034700000|2020-03-24 07:25:00|137.53|136.33|137.57|136.37|137.58|136.38|137.15|135.95|164
1585035000000|2020-03-24 07:30:00|137.58|136.38|137.13|135.93|137.68|136.48|137.12|135.92|209
1585035300000|2020-03-24 07:35:00|137.12|135.92|136.89|135.69|137.12|135.92|136.77|135.57|223
1585035600000|2020-03-24 07:40:00|136.88|135.68|137.12|135.92|137.28|136.08|136.81|135.61|105
1585035900000|2020-03-24 07:45:00|137.14|135.94|136.48|135.28|137.14|135.94|136.35|135.15|189
1585036200000|2020-03-24 07:50:00|136.49|135.29|136.6|135.4|136.62|135.42|136.38|135.18|183
1585036500000|2020-03-24 07:55:00|136.59|135.39|136.86|135.66|137.12|135.92|136.59|135.39|218
1585036800000|2020-03-24 08:00:00|136.87|135.67|137.28|136.08|137.72|136.52|136.68|135.48|324
1585037100000|2020-03-24 08:05:00|137.29|136.09|138.15|136.95|138.3|137.1|137.29|136.09|312
1585037400000|2020-03-24 08:10:00|138.14|136.94|137.69|136.49|138.21|137.01|137.59|136.39|342
1585037700000|2020-03-24 08:15:00|137.7|136.5|138.92|137.72|138.92|137.72|137.7|136.5|258
1585038000000|2020-03-24 08:20:00|138.84|137.64|142.08|140.88|142.37|141.17|138.78|137.58|642
1585038300000|2020-03-24 08:25:00|142.05|140.85|142.39|141.19|142.85|141.65|141.28|140.08|524
1585038600000|2020-03-24 08:30:00|142.4|141.2|142.22|141.02|144.57|143.37|141.95|140.75|607
1585038900000|2020-03-24 08:35:00|142.21|141.01|143|141.8|143.39|142.19|142.2|141|517
1585039200000|2020-03-24 08:40:00|143.01|141.81|141.67|140.47|143.58|142.38|141.67|140.47|442
1585039500000|2020-03-24 08:45:00|141.64|140.44|140.48|139.28|141.87|140.67|140|138.8|502
1585039800000|2020-03-24 08:50:00|140.47|139.27|140.86|139.66|140.89|139.69|140.37|139.17|373
1585040100000|2020-03-24 08:55:00|140.87|139.67|141.24|140.04|141.82|140.62|140.85|139.65|322
1585040400000|2020-03-24 09:00:00|141.23|140.03|141.27|140.07|141.6|140.4|140.7|139.5|418
1585040700000|2020-03-24 09:05:00|141.26|140.06|140.83|139.63|141.41|140.21|140.61|139.41|435
1585041000000|2020-03-24 09:10:00|140.82|139.62|141.28|140.08|141.51|140.31|140.68|139.48|302
1585041300000|2020-03-24 09:15:00|141.3|140.1|142.23|141.03|142.38|141.18|141.22|140.02|283
1585041600000|2020-03-24 09:20:00|142.22|141.02|142.58|141.38|142.58|141.38|142.22|141.02|218
1585041900000|2020-03-24 09:25:00|142.59|141.39|142.22|141.02|142.59|141.39|141.69|140.49|245
1585042200000|2020-03-24 09:30:00|142.21|141.01|142.34|141.14|142.59|141.39|141.85|140.65|238
1585042500000|2020-03-24 09:35:00|142.35|141.15|142.95|141.75|143.22|142.02|142.35|141.15|355
1585042800000|2020-03-24 09:40:00|142.96|141.76|143.34|142.14|143.62|142.42|142.96|141.76|308
1585043100000|2020-03-24 09:45:00|143.33|142.13|142.42|141.22|143.33|142.13|142.42|141.22|430
1585043400000|2020-03-24 09:50:00|142.41|141.21|141.42|140.22|142.56|141.36|141.41|140.21|320
1585043700000|2020-03-24 09:55:00|141.43|140.23|141.76|140.56|141.79|140.59|141.37|140.17|263
1585044000000|2020-03-24 10:00:00|141.77|140.57|142.59|141.39|143.08|141.88|141.66|140.46|311
1585044300000|2020-03-24 10:05:00|142.58|141.38|141.4|140.2|142.74|141.54|141.4|140.2|335
1585044600000|2020-03-24 10:10:00|141.39|140.19|141.21|140.01|141.47|140.27|140.63|139.43|425
1585044900000|2020-03-24 10:15:00|141.22|140.02|141.24|140.04|141.28|140.08|140.3|139.1|447
1585045200000|2020-03-24 10:20:00|141.22|140.02|141.23|140.03|141.58|140.38|140.99|139.79|293
1585045500000|2020-03-24 10:25:00|141.22|140.02|141.91|140.71|141.96|140.76|140.87|139.67|308
1585045800000|2020-03-24 10:30:00|141.93|140.73|141.19|139.99|141.93|140.73|141.18|139.98|368
1585046100000|2020-03-24 10:35:00|141.17|139.97|140.9|139.7|141.29|140.09|140.75|139.55|246
1585046400000|2020-03-24 10:40:00|140.91|139.71|141.18|139.98|141.63|140.43|140.82|139.62|221
1585046700000|2020-03-24 10:45:00|141.2|140|140.62|139.42|141.29|140.09|140.53|139.33|261
1585047000000|2020-03-24 10:50:00|140.61|139.41|141.06|139.86|141.08|139.88|140.42|139.22|251
1585047300000|2020-03-24 10:55:00|141.07|139.87|141.35|140.15|141.35|140.15|140.79|139.59|163
1585047600000|2020-03-24 11:00:00|141.37|140.17|140.98|139.78|141.38|140.18|140.55|139.35|225
1585047900000|2020-03-24 11:05:00|140.99|139.79|140|138.8|141.04|139.84|140|138.8|376
1585048200000|2020-03-24 11:10:00|139.99|138.79|139.95|138.75|140.43|139.23|139.94|138.74|231
1585048500000|2020-03-24 11:15:00|139.94|138.74|140.21|139.01|140.66|139.46|139.94|138.74|288
1585048800000|2020-03-24 11:20:00|140.2|139|140.08|138.88|140.4|139.2|140.01|138.81|174
1585049100000|2020-03-24 11:25:00|140.07|138.87|140.93|139.73|140.93|139.73|139.98|138.78|261
1585049400000|2020-03-24 11:30:00|140.89|139.69|140.7|139.5|140.98|139.78|140.59|139.39|255
1585049700000|2020-03-24 11:35:00|140.65|139.45|141.2|140|141.2|140|140.62|139.42|174
1585050000000|2020-03-24 11:40:00|141.19|139.99|141.14|139.94|141.23|140.03|140.88|139.68|210
1585050300000|2020-03-24 11:45:00|141.16|139.96|141.12|139.92|141.23|140.03|140.78|139.58|194
1585050600000|2020-03-24 11:50:00|141.16|139.96|142.38|141.18|142.53|141.33|140.99|139.79|367
1585050900000|2020-03-24 11:55:00|142.37|141.17|142|140.8|142.37|141.17|141.82|140.62|304
1585051200000|2020-03-24 12:00:00|141.99|140.79|139.79|138.59|142.07|140.87|139.73|138.53|459
1585051500000|2020-03-24 12:05:00|139.77|138.57|140.31|139.11|140.37|139.17|139.62|138.42|291
1585051800000|2020-03-24 12:10:00|140.3|139.1|140.02|138.82|140.31|139.11|139.92|138.72|217
1585052100000|2020-03-24 12:15:00|140.04|138.84|138.35|137.15|140.12|138.92|138.35|137.15|334
1585052400000|2020-03-24 12:20:00|138.34|137.14|138.44|137.24|138.48|137.28|137.95|136.75|469
1585052700000|2020-03-24 12:25:00|138.45|137.25|138.12|136.92|138.99|137.79|137.84|136.64|381
1585053000000|2020-03-24 12:30:00|138.11|136.91|137.63|136.43|138.11|136.91|137.29|136.09|445
1585053300000|2020-03-24 12:35:00|137.65|136.45|138.28|137.08|138.51|137.31|137.32|136.12|377
1585053600000|2020-03-24 12:40:00|138.31|137.11|138.6|137.4|138.74|137.54|138.21|137.01|242
1585053900000|2020-03-24 12:45:00|138.59|137.39|139.21|138.01|139.24|138.04|138.58|137.38|226
1585054200000|2020-03-24 12:50:00|139.2|138|139.2|138|139.25|138.05|138.94|137.74|282
1585054500000|2020-03-24 12:55:00|139.21|138.01|139.56|138.36|139.62|138.42|139.12|137.92|203
1585054800000|2020-03-24 13:00:00|139.57|138.37|139.28|138.08|139.58|138.38|138.93|137.73|236
1585055100000|2020-03-24 13:05:00|139.27|138.07|140.63|139.43|140.64|139.44|139.04|137.84|260
1585055400000|2020-03-24 13:10:00|140.64|139.44|140.07|138.87|140.96|139.76|139.97|138.77|460
1585055700000|2020-03-24 13:15:00|140.06|138.86|139.87|138.67|140.41|139.21|139.85|138.65|320
1585056000000|2020-03-24 13:20:00|139.86|138.66|139.94|138.74|140.02|138.82|139.23|138.03|343
1585056300000|2020-03-24 13:25:00|139.95|138.75|140.16|138.96|140.49|139.29|139.95|138.75|333
1585056600000|2020-03-24 13:30:00|140.15|138.95|140.89|139.69|140.94|139.74|139.45|138.25|363
1585056900000|2020-03-24 13:35:00|140.88|139.68|140.21|139.01|140.99|139.79|139.97|138.77|387
1585057200000|2020-03-24 13:40:00|140.22|139.02|139.38|138.18|140.23|139.03|138.98|137.78|417
1585057500000|2020-03-24 13:45:00|139.37|138.17|139.18|137.98|139.37|138.17|138.75|137.55|313
1585057800000|2020-03-24 13:50:00|139.19|137.99|139.47|138.27|139.52|138.32|138.91|137.71|289
1585058100000|2020-03-24 13:55:00|139.46|138.26|139.2|138|139.54|138.34|139.09|137.89|264
1585058400000|2020-03-24 14:00:00|139.19|137.99|138.87|137.67|139.2|138|138.72|137.52|273
1585058700000|2020-03-24 14:05:00|138.88|137.68|139.77|138.57|139.83|138.63|138.84|137.64|259
1585059000000|2020-03-24 14:10:00|139.76|138.56|139.25|138.05|139.76|138.56|139.08|137.88|245
1585059300000|2020-03-24 14:15:00|139.24|138.04|139.56|138.36|139.73|138.53|139.15|137.95|285
1585059600000|2020-03-24 14:20:00|139.57|138.37|140.23|139.03|140.34|139.14|139.57|138.37|262
1585059900000|2020-03-24 14:25:00|140.22|139.02|140.13|138.93|140.52|139.32|140.12|138.92|210
1585060200000|2020-03-24 14:30:00|140.12|138.92|139.84|138.64|140.17|138.97|139.83|138.63|207
1585060500000|2020-03-24 14:35:00|139.85|138.65|140.14|138.94|140.23|139.03|139.78|138.58|192
1585060800000|2020-03-24 14:40:00|140.13|138.93|139.78|138.58|140.23|139.03|139.76|138.56|208
1585061100000|2020-03-24 14:45:00|139.77|138.57|138.79|137.59|139.78|138.58|138.66|137.46|342
1585061400000|2020-03-24 14:50:00|138.8|137.6|138.34|137.14|138.85|137.65|138.29|137.09|352
1585061700000|2020-03-24 14:55:00|138.36|137.16|138.68|137.48|138.7|137.5|138.13|136.93|349
1585062000000|2020-03-24 15:00:00|138.67|137.47|138.15|136.95|138.98|137.78|138.15|136.95|351
1585062300000|2020-03-24 15:05:00|138.16|136.96|136.23|135.03|138.16|136.96|136.21|135.01|442
1585062600000|2020-03-24 15:10:00|136.22|135.02|136.69|135.49|137.17|135.97|135.77|134.57|478
1585062900000|2020-03-24 15:15:00|136.7|135.5|135.61|134.41|137.06|135.86|135.36|134.16|409
1585063200000|2020-03-24 15:20:00|135.62|134.42|135.94|134.74|136.41|135.21|135.62|134.42|350
1585063500000|2020-03-24 15:25:00|135.92|134.72|136.37|135.17|136.4|135.2|135.9|134.7|310
1585063800000|2020-03-24 15:30:00|136.36|135.16|136.32|135.12|136.39|135.19|135.9|134.7|259
1585064100000|2020-03-24 15:35:00|136.34|135.14|137.03|135.83|137.17|135.97|136.34|135.14|322
1585064400000|2020-03-24 15:40:00|137.04|135.84|137.44|136.24|137.47|136.27|136.75|135.55|280
1585064700000|2020-03-24 15:45:00|137.46|136.26|137.02|135.82|137.57|136.37|136.93|135.73|317
1585065000000|2020-03-24 15:50:00|137.01|135.81|137.15|135.95|137.22|136.02|136.79|135.59|211
1585065300000|2020-03-24 15:55:00|137.16|135.96|137.2|136|137.33|136.13|136.95|135.75|213
1585065600000|2020-03-24 16:00:00|137.22|136.02|135.99|134.79|137.24|136.04|135.97|134.77|362
1585065900000|2020-03-24 16:05:00|135.98|134.78|135.79|134.59|136.13|134.93|135.45|134.25|341
1585066200000|2020-03-24 16:10:00|135.81|134.61|136.46|135.26|136.82|135.62|135.77|134.57|319
1585066500000|2020-03-24 16:15:00|136.48|135.28|136.71|135.51|137.03|135.83|136.35|135.15|274
1585066800000|2020-03-24 16:20:00|136.69|135.49|136.33|135.13|136.73|135.53|136.08|134.88|269
1585067100000|2020-03-24 16:25:00|136.34|135.14|136.52|135.32|136.57|135.37|135.85|134.65|274
1585067400000|2020-03-24 16:30:00|136.53|135.33|137.09|135.89|137.12|135.92|136.48|135.28|256
1585067700000|2020-03-24 16:35:00|137.1|135.9|137.7|136.5|137.74|136.54|137.02|135.82|303
1585068000000|2020-03-24 16:40:00|137.68|136.48|137.15|135.95|137.8|136.6|137.15|135.95|250
1585068300000|2020-03-24 16:45:00|137.13|135.93|137.28|136.08|137.52|136.32|137.01|135.81|255
1585068600000|2020-03-24 16:50:00|137.27|136.07|136.89|135.69|137.35|136.15|136.76|135.56|195
1585068900000|2020-03-24 16:55:00|136.95|135.75|137.08|135.88|137.27|136.07|136.95|135.75|265
1585069200000|2020-03-24 17:00:00|137.07|135.87|137.58|136.38|137.61|136.41|136.75|135.55|314
1585069500000|2020-03-24 17:05:00|137.57|136.37|137.53|136.33|137.68|136.48|137.41|136.21|232
1585069800000|2020-03-24 17:10:00|137.52|136.32|138.26|137.06|138.41|137.21|137.48|136.28|385
1585070100000|2020-03-24 17:15:00|138.25|137.05|138.13|136.93|138.28|137.08|137.68|136.48|376
1585070400000|2020-03-24 17:20:00|138.15|136.95|137.8|136.6|138.26|137.06|137.77|136.57|270
1585070700000|2020-03-24 17:25:00|137.81|136.61|138.12|136.92|138.17|136.97|137.73|136.53|267
1585071000000|2020-03-24 17:30:00|138.11|136.91|137.8|136.6|138.71|137.51|137.62|136.42|346
1585071300000|2020-03-24 17:35:00|137.78|136.58|137.19|135.99|137.78|136.58|137.03|135.83|348
1585071600000|2020-03-24 17:40:00|137.2|136|137.79|136.59|137.87|136.67|137.06|135.86|248
1585071900000|2020-03-24 17:45:00|137.78|136.58|137.42|136.22|137.78|136.58|137.33|136.13|250
1585072200000|2020-03-24 17:50:00|137.44|136.24|137.25|136.05|137.48|136.28|137.08|135.88|212
1585072500000|2020-03-24 17:55:00|137.27|136.07|137.96|136.76|137.96|136.76|137.27|136.07|223
1585072800000|2020-03-24 18:00:00|137.94|136.74|137.14|135.94|137.95|136.75|137.07|135.87|268
1585073100000|2020-03-24 18:05:00|137.13|135.93|136.35|135.15|137.14|135.94|136.2|135|326
1585073400000|2020-03-24 18:10:00|136.33|135.13|136.55|135.35|136.68|135.48|136.2|135|310
1585073700000|2020-03-24 18:15:00|136.54|135.34|136.59|135.39|136.91|135.71|136.38|135.18|258
1585074000000|2020-03-24 18:20:00|136.58|135.38|136.62|135.42|136.84|135.64|136.49|135.29|238
1585074300000|2020-03-24 18:25:00|136.63|135.43|136.56|135.36|136.75|135.55|136.26|135.06|295
1585074600000|2020-03-24 18:30:00|136.55|135.35|136.66|135.46|136.92|135.72|136.55|135.35|238
1585074900000|2020-03-24 18:35:00|136.68|135.48|137.66|136.46|137.74|136.54|136.65|135.45|348
1585075200000|2020-03-24 18:40:00|137.74|136.54|137.44|136.24|137.81|136.61|137.23|136.03|270
1585075500000|2020-03-24 18:45:00|137.45|136.25|137.6|136.4|137.81|136.61|137.36|136.16|283
1585075800000|2020-03-24 18:50:00|137.61|136.41|138.1|136.9|138.11|136.91|137.59|136.39|230
1585076100000|2020-03-24 18:55:00|138.09|136.89|137.77|136.57|138.11|136.91|137.52|136.32|206
1585076400000|2020-03-24 19:00:00|137.78|136.58|137.74|136.54|137.83|136.63|137.53|136.33|263
1585076700000|2020-03-24 19:05:00|137.75|136.55|137.63|136.43|137.77|136.57|137.4|136.2|244
1585077000000|2020-03-24 19:10:00|137.61|136.41|137.46|136.26|137.64|136.44|137.37|136.17|274
1585077300000|2020-03-24 19:15:00|137.47|136.27|137.47|136.27|137.75|136.55|137.24|136.04|349
1585077600000|2020-03-24 19:20:00|137.48|136.28|137.72|136.52|137.74|136.54|137.45|136.25|192
1585077900000|2020-03-24 19:25:00|137.71|136.51|137.78|136.58|137.79|136.59|137.55|136.35|208
1585078200000|2020-03-24 19:30:00|137.77|136.57|137.99|136.79|138.09|136.89|137.77|136.57|193
1585078500000|2020-03-24 19:35:00|138|136.8|138.08|136.88|138.08|136.88|137.73|136.53|218
1585078800000|2020-03-24 19:40:00|138.07|136.87|139.09|137.89|139.15|137.95|138.02|136.82|270
1585079100000|2020-03-24 19:45:00|139.1|137.9|139.37|138.17|139.47|138.27|138.95|137.75|242
1585079400000|2020-03-24 19:50:00|139.39|138.19|140.48|139.28|140.57|139.37|139.37|138.17|375
1585079700000|2020-03-24 19:55:00|140.46|139.26|140.52|139.32|140.64|139.44|140.13|138.93|472
1585080000000|2020-03-24 20:00:00|140.53|139.33|140.57|139.37|141.2|140|140.31|139.11|424
1585080300000|2020-03-24 20:05:00|140.58|139.38|140.71|139.51|140.95|139.75|140.55|139.35|295
1585080600000|2020-03-24 20:10:00|140.68|139.48|140.71|139.51|141.05|139.85|140.54|139.34|291
1585080900000|2020-03-24 20:15:00|140.69|139.49|140.22|139.02|140.75|139.55|139.96|138.76|351
1585081200000|2020-03-24 20:20:00|140.21|139.01|140.35|139.15|140.67|139.47|140.14|138.94|311
1585081500000|2020-03-24 20:25:00|140.34|139.14|139.62|138.42|140.34|139.14|139.3|138.1|342
1585081800000|2020-03-24 20:30:00|139.63|138.43|139.62|138.42|139.67|138.47|139.29|138.09|201
1585082100000|2020-03-24 20:35:00|139.6|138.4|139.68|138.48|139.96|138.76|139.55|138.35|261
1585082400000|2020-03-24 20:40:00|139.69|138.49|139.76|138.56|139.77|138.57|139.64|138.44|166
1585082700000|2020-03-24 20:45:00|139.75|138.55|139.7|138.5|139.76|138.56|139.53|138.33|196
1585083000000|2020-03-24 20:50:00|139.68|138.48|140.3|139.1|140.43|139.23|139.68|138.48|186
1585083300000|2020-03-24 20:55:00|140.29|139.09|140.41|139.21|140.51|139.31|140.28|139.08|206
1585083600000|2020-03-24 21:00:00|140.42|139.22|140.46|139.26|140.7|139.5|140.41|139.21|207
1585083900000|2020-03-24 21:05:00|140.47|139.27|139.72|138.52|140.47|139.27|139.72|138.52|205
1585084200000|2020-03-24 21:10:00|139.73|138.53|139.78|138.58|139.86|138.66|139.71|138.51|161
1585084500000|2020-03-24 21:15:00|139.8|138.6|139.92|138.72|140.03|138.83|139.78|138.58|64
1585084800000|2020-03-24 21:20:00|139.91|138.71|139.76|138.56|139.92|138.72|139.74|138.54|77
1585085100000|2020-03-24 21:25:00|139.73|138.53|139.81|138.61|139.81|138.61|139.73|138.53|36
1585085400000|2020-03-24 21:30:00|139.83|138.63|139.83|138.63|139.89|138.69|139.81|138.61|80
1585085700000|2020-03-24 21:35:00|139.82|138.62|139.02|137.82|139.84|138.64|139.01|137.81|240
1585086000000|2020-03-24 21:40:00|139.03|137.83|138.16|136.96|139.03|137.83|138.12|136.92|231
1585086300000|2020-03-24 21:45:00|138.15|136.95|137.4|136.2|138.15|136.95|137.25|136.05|417
1585086600000|2020-03-24 21:50:00|137.41|136.21|138.12|136.92|138.12|136.92|137.27|136.07|337
1585086900000|2020-03-24 21:55:00|138.09|136.89|138.97|137.77|139.06|137.86|138.09|136.89|354
1585087200000|2020-03-24 22:00:00|138.98|137.78|138.99|137.79|138.99|137.79|138.49|137.29|318
1585087500000|2020-03-24 22:05:00|139|137.8|139.51|138.31|139.53|138.33|138.91|137.71|285
1585087800000|2020-03-24 22:10:00|139.52|138.32|139.54|138.34|139.87|138.67|139.34|138.14|350
1585088100000|2020-03-24 22:15:00|139.53|138.33|139.55|138.35|139.55|138.35|139.25|138.05|220
1585088400000|2020-03-24 22:20:00|139.54|138.34|139.51|138.31|139.59|138.39|139.3|138.1|279
1585088700000|2020-03-24 22:25:00|139.5|138.3|139.63|138.43|139.67|138.47|139.41|138.21|289
1585089000000|2020-03-24 22:30:00|139.64|138.44|140.84|139.64|140.84|139.64|139.64|138.44|413
1585089300000|2020-03-24 22:35:00|140.82|139.62|140.8|139.6|141.12|139.92|140.47|139.27|372
1585089600000|2020-03-24 22:40:00|140.79|139.59|140.76|139.56|140.99|139.79|140.55|139.35|278
1585089900000|2020-03-24 22:45:00|140.77|139.57|140.61|139.41|140.93|139.73|140.53|139.33|308
1585090200000|2020-03-24 22:50:00|140.62|139.42|141.16|139.96|141.2|140|140.56|139.36|256
1585090500000|2020-03-24 22:55:00|141.17|139.97|140.7|139.5|141.18|139.98|140.7|139.5|196
1585090800000|2020-03-24 23:00:00|140.69|139.49|139.9|138.7|140.7|139.5|139.82|138.62|303
1585091100000|2020-03-24 23:05:00|139.89|138.69|139.4|138.2|140.03|138.83|139.32|138.12|308
1585091400000|2020-03-24 23:10:00|139.38|138.18|140.27|139.07|140.27|139.07|139.38|138.18|270
1585091700000|2020-03-24 23:15:00|140.29|139.09|140.05|138.85|140.33|139.13|140.05|138.85|224
1585092000000|2020-03-24 23:20:00|140.04|138.84|140.41|139.21|140.49|139.29|140.02|138.82|214
1585092300000|2020-03-24 23:25:00|140.39|139.19|140.57|139.37|140.61|139.41|140.39|139.19|214
1585092600000|2020-03-24 23:30:00|140.56|139.36|140.52|139.32|140.85|139.65|140.37|139.17|301
1585092900000|2020-03-24 23:35:00|140.51|139.31|140.49|139.29|140.61|139.41|140.19|138.99|213
1585093200000|2020-03-24 23:40:00|140.5|139.3|140.17|138.97|140.52|139.32|140.17|138.97|174
1585093500000|2020-03-24 23:45:00|140.16|138.96|139.66|138.46|140.17|138.97|139.64|138.44|237
1585093800000|2020-03-24 23:50:00|139.65|138.45|139.53|138.33|139.86|138.66|139.27|138.07|318
1585094100000|2020-03-24 23:55:00|139.54|138.34|139.59|138.39|139.72|138.52|139.51|138.31|233
1585094400000|2020-03-25 00:00:00|139.58|138.38|138.8|137.6|139.58|138.38|138.53|137.33|482
1585094700000|2020-03-25 00:05:00|138.79|137.59|137.83|136.63|138.81|137.61|137.73|136.53|483
1585095000000|2020-03-25 00:10:00|137.84|136.64|138.66|137.46|138.87|137.67|137.83|136.63|436
1585095300000|2020-03-25 00:15:00|138.67|137.47|138.61|137.41|138.96|137.76|138.46|137.26|345
1585095600000|2020-03-25 00:20:00|138.6|137.4|138.82|137.62|139.02|137.82|138.51|137.31|278
1585095900000|2020-03-25 00:25:00|138.81|137.61|138.63|137.43|138.91|137.71|138.56|137.36|259
1585096200000|2020-03-25 00:30:00|138.62|137.42|138.86|137.66|138.97|137.77|138.51|137.31|261
1585096500000|2020-03-25 00:35:00|138.85|137.65|138.49|137.29|139.08|137.88|138.49|137.29|277
1585096800000|2020-03-25 00:40:00|138.48|137.28|140.42|139.22|140.42|139.22|138.48|137.28|363
1585097100000|2020-03-25 00:45:00|140.43|139.23|141.69|140.49|142.3|141.1|140.42|139.22|439
1585097400000|2020-03-25 00:50:00|141.68|140.48|140.83|139.63|141.68|140.48|140.83|139.63|286
1585097700000|2020-03-25 00:55:00|140.84|139.64|140.72|139.52|141.11|139.91|140.55|139.35|276
1585098000000|2020-03-25 01:00:00|140.73|139.53|141.66|140.46|141.84|140.64|140.72|139.52|278
1585098300000|2020-03-25 01:05:00|141.67|140.47|141.54|140.34|141.88|140.68|141.54|140.34|337
1585098600000|2020-03-25 01:10:00|141.53|140.33|140.6|139.4|141.53|140.33|140.4|139.2|356
1585098900000|2020-03-25 01:15:00|140.61|139.41|140.44|139.24|141.37|140.17|140.36|139.16|319
1585099200000|2020-03-25 01:20:00|140.48|139.28|140.84|139.64|141.02|139.82|140.44|139.24|252
1585099500000|2020-03-25 01:25:00|140.83|139.63|139.89|138.69|140.97|139.77|139.74|138.54|304
1585099800000|2020-03-25 01:30:00|139.91|138.71|140.06|138.86|140.08|138.88|139.43|138.23|320
1585100100000|2020-03-25 01:35:00|140.07|138.87|139.95|138.75|140.47|139.27|139.79|138.59|284
1585100400000|2020-03-25 01:40:00|139.94|138.74|139.7|138.5|140.26|139.06|139.54|138.34|231
1585100700000|2020-03-25 01:45:00|139.69|138.49|140.24|139.04|140.4|139.2|139.47|138.27|259
1585101000000|2020-03-25 01:50:00|140.23|139.03|139.95|138.75|140.44|139.24|139.83|138.63|262
1585101300000|2020-03-25 01:55:00|139.94|138.74|138.79|137.59|139.94|138.74|138.7|137.5|449
1585101600000|2020-03-25 02:00:00|138.8|137.6|139.29|138.09|139.55|138.35|138.67|137.47|356
1585101900000|2020-03-25 02:05:00|139.28|138.08|139.34|138.14|139.37|138.17|139.1|137.9|228
1585102200000|2020-03-25 02:10:00|139.33|138.13|139.76|138.56|139.84|138.64|139.33|138.13|304
1585102500000|2020-03-25 02:15:00|139.77|138.57|140.45|139.25|140.45|139.25|139.77|138.57|205
1585102800000|2020-03-25 02:20:00|140.46|139.26|139.53|138.33|140.5|139.3|139.53|138.33|263
1585103100000|2020-03-25 02:25:00|139.55|138.35|139.62|138.42|139.97|138.77|139.55|138.35|214
1585103400000|2020-03-25 02:30:00|139.61|138.41|138.93|137.73|139.61|138.41|138.93|137.73|228
1585103700000|2020-03-25 02:35:00|138.92|137.72|138.07|136.87|139.1|137.9|137.93|136.73|431
1585104000000|2020-03-25 02:40:00|138.06|136.86|138.14|136.94|138.69|137.49|138.03|136.83|292
1585104300000|2020-03-25 02:45:00|138.16|136.96|137.76|136.56|138.17|136.97|137.54|136.34|332
1585104600000|2020-03-25 02:50:00|137.74|136.54|137.74|136.54|137.99|136.79|137.61|136.41|257
1585104900000|2020-03-25 02:55:00|137.73|136.53|138.53|137.33|138.63|137.43|137.61|136.41|331
1585105200000|2020-03-25 03:00:00|138.54|137.34|137.62|136.42|138.54|137.34|137.59|136.39|292
1585105500000|2020-03-25 03:05:00|137.63|136.43|138.12|136.92|138.13|136.93|137.58|136.38|209
1585105800000|2020-03-25 03:10:00|138.13|136.93|138.38|137.18|138.62|137.42|138.02|136.82|283
1585106100000|2020-03-25 03:15:00|138.37|137.17|137.95|136.75|138.44|137.24|137.91|136.71|179
1585106400000|2020-03-25 03:20:00|137.94|136.74|137.92|136.72|138.09|136.89|137.82|136.62|199
1585106700000|2020-03-25 03:25:00|137.93|136.73|137.78|136.58|137.94|136.74|137.6|136.4|221
1585107000000|2020-03-25 03:30:00|137.79|136.59|137.43|136.23|137.84|136.64|137.21|136.01|223
1585107300000|2020-03-25 03:35:00|137.41|136.21|136.82|135.62|137.49|136.29|136.81|135.61|253
1585107600000|2020-03-25 03:40:00|136.81|135.61|136.5|135.3|137.28|136.08|136.48|135.28|322
1585107900000|2020-03-25 03:45:00|136.51|135.31|136.49|135.29|136.66|135.46|135.9|134.7|322
1585108200000|2020-03-25 03:50:00|136.5|135.3|137.41|136.21|137.46|136.26|136.5|135.3|313
1585108500000|2020-03-25 03:55:00|137.42|136.22|136.98|135.78|137.61|136.41|136.95|135.75|225
1585108800000|2020-03-25 04:00:00|136.99|135.79|136.42|135.22|137.04|135.84|136.42|135.22|288
1585109100000|2020-03-25 04:05:00|136.43|135.23|136.95|135.75|137.02|135.82|136.32|135.12|258
1585109400000|2020-03-25 04:10:00|136.96|135.76|137.29|136.09|137.3|136.1|136.9|135.7|237
1585109700000|2020-03-25 04:15:00|137.28|136.08|137.5|136.3|137.53|136.33|136.91|135.71|192
1585110000000|2020-03-25 04:20:00|137.49|136.29|137.68|136.48|137.84|136.64|137.42|136.22|222
1585110300000|2020-03-25 04:25:00|137.67|136.47|137.61|136.41|137.73|136.53|137.33|136.13|204
1585110600000|2020-03-25 04:30:00|137.62|136.42|137.33|136.13|137.94|136.74|137.29|136.09|245
1585110900000|2020-03-25 04:35:00|137.32|136.12|137.35|136.15|137.67|136.47|137.24|136.04|222
1585111200000|2020-03-25 04:40:00|137.34|136.14|137.21|136.01|137.38|136.18|136.91|135.71|183
1585111500000|2020-03-25 04:45:00|137.2|136|137.53|136.33|137.59|136.39|137.1|135.9|156
1585111800000|2020-03-25 04:50:00|137.54|136.34|137.7|136.5|137.77|136.57|137.42|136.22|199
1585112100000|2020-03-25 04:55:00|137.68|136.48|137.89|136.69|137.92|136.72|137.35|136.15|199
1585112400000|2020-03-25 05:00:00|137.9|136.7|138.49|137.29|138.69|137.49|137.8|136.6|291
1585112700000|2020-03-25 05:05:00|138.48|137.28|138.81|137.61|139.13|137.93|138.48|137.28|428
1585113000000|2020-03-25 05:10:00|138.8|137.6|139.09|137.89|139.54|138.34|138.65|137.45|398
1585113300000|2020-03-25 05:15:00|139.1|137.9|138.64|137.44|139.59|138.39|138.64|137.44|295
1585113600000|2020-03-25 05:20:00|138.65|137.45|138.74|137.54|139.12|137.92|138.64|137.44|228
1585113900000|2020-03-25 05:25:00|138.75|137.55|139|137.8|139.18|137.98|138.6|137.4|197
1585114200000|2020-03-25 05:30:00|138.99|137.79|138.54|137.34|139|137.8|138.28|137.08|241
1585114500000|2020-03-25 05:35:00|138.55|137.35|138.42|137.22|138.6|137.4|138.26|137.06|205
1585114800000|2020-03-25 05:40:00|138.41|137.21|138.76|137.56|138.85|137.65|138.35|137.15|209
1585115100000|2020-03-25 05:45:00|138.77|137.57|139.08|137.88|139.08|137.88|138.76|137.56|236
1585115400000|2020-03-25 05:50:00|139.07|137.87|139.22|138.02|139.48|138.28|139.02|137.82|235
1585115700000|2020-03-25 05:55:00|139.21|138.01|139.77|138.57|139.78|138.58|139.21|138.01|292
1585116000000|2020-03-25 06:00:00|139.78|138.58|139.32|138.12|139.95|138.75|139.27|138.07|287
1585116300000|2020-03-25 06:05:00|139.31|138.11|139.46|138.26|139.52|138.32|139.29|138.09|218
1585116600000|2020-03-25 06:10:00|139.47|138.27|139.11|137.91|139.5|138.3|139.06|137.86|182
1585116900000|2020-03-25 06:15:00|139.12|137.92|138.88|137.68|139.26|138.06|138.87|137.67|178
1585117200000|2020-03-25 06:20:00|138.89|137.69|138.9|137.7|139.11|137.91|138.74|137.54|246
1585117500000|2020-03-25 06:25:00|138.87|137.67|138.85|137.65|139.01|137.81|138.63|137.43|205
1585117800000|2020-03-25 06:30:00|138.86|137.66|139.1|137.9|139.1|137.9|138.64|137.44|191
1585118100000|2020-03-25 06:35:00|139.11|137.91|138.98|137.78|139.23|138.03|138.96|137.76|179
1585118400000|2020-03-25 06:40:00|139|137.8|139|137.8|139.16|137.96|138.88|137.68|194
1585118700000|2020-03-25 06:45:00|139.01|137.81|139.34|138.14|139.53|138.33|138.8|137.6|317
1585119000000|2020-03-25 06:50:00|139.36|138.16|139.73|138.53|139.87|138.67|139.28|138.08|261
1585119300000|2020-03-25 06:55:00|139.72|138.52|139.66|138.46|139.73|138.53|139.35|138.15|203
1585119600000|2020-03-25 07:00:00|139.65|138.45|139.4|138.2|139.66|138.46|139.33|138.13|203
1585119900000|2020-03-25 07:05:00|139.39|138.19|139.18|137.98|139.39|138.19|139.09|137.89|204
1585120200000|2020-03-25 07:10:00|139.19|137.99|139.24|138.04|139.28|138.08|139.05|137.85|153
1585120500000|2020-03-25 07:15:00|139.23|138.03|139.51|138.31|139.67|138.47|139.18|137.98|212
1585120800000|2020-03-25 07:20:00|139.5|138.3|138.77|137.57|139.5|138.3|138.73|137.53|213
1585121100000|2020-03-25 07:25:00|138.75|137.55|138.49|137.29|138.93|137.73|138.49|137.29|224
1585121400000|2020-03-25 07:30:00|138.5|137.3|138.67|137.47|138.77|137.57|138.41|137.21|308
1585121700000|2020-03-25 07:35:00|138.68|137.48|138.67|137.47|138.97|137.77|138.51|137.31|253
1585122000000|2020-03-25 07:40:00|138.66|137.46|138.74|137.54|138.75|137.55|138.49|137.29|217
1585122300000|2020-03-25 07:45:00|138.73|137.53|139.12|137.92|139.15|137.95|138.64|137.44|243
1585122600000|2020-03-25 07:50:00|139.11|137.91|139.27|138.07|139.27|138.07|138.85|137.65|243
1585122900000|2020-03-25 07:55:00|139.25|138.05|139.27|138.07|139.28|138.08|139.04|137.84|196
1585123200000|2020-03-25 08:00:00|139.26|138.06|138.57|137.37|139.28|138.08|138.54|137.34|264
1585123500000|2020-03-25 08:05:00|138.56|137.36|138.46|137.26|138.7|137.5|138.17|136.97|219
1585123800000|2020-03-25 08:10:00|138.47|137.27|138.4|137.2|138.49|137.29|138.13|136.93|210
1585124100000|2020-03-25 08:15:00|138.41|137.21|138.12|136.92|138.56|137.36|138.11|136.91|165
1585124400000|2020-03-25 08:20:00|138.13|136.93|139.07|137.87|139.13|137.93|138.13|136.93|290
1585124700000|2020-03-25 08:25:00|139.06|137.86|139.99|138.79|140.18|138.98|139.03|137.83|367
1585125000000|2020-03-25 08:30:00|140|138.8|139.67|138.47|140.32|139.12|139.64|138.44|261
1585125300000|2020-03-25 08:35:00|139.72|138.52|139.66|138.46|139.84|138.64|139.43|138.23|239
1585125600000|2020-03-25 08:40:00|139.67|138.47|139.82|138.62|140.16|138.96|139.59|138.39|227
1585125900000|2020-03-25 08:45:00|139.83|138.63|139.79|138.59|140.26|139.06|139.79|138.59|179
1585126200000|2020-03-25 08:50:00|139.8|138.6|139.78|138.58|139.98|138.78|139.67|138.47|169
1585126500000|2020-03-25 08:55:00|139.79|138.59|140.74|139.54|140.92|139.72|139.78|138.58|281
1585126800000|2020-03-25 09:00:00|140.75|139.55|140.57|139.37|141.18|139.98|140.57|139.37|454
1585127100000|2020-03-25 09:05:00|140.6|139.4|140.83|139.63|140.88|139.68|140.42|139.22|341
1585127400000|2020-03-25 09:10:00|140.84|139.64|140.88|139.68|140.91|139.71|140.54|139.34|326
1585127700000|2020-03-25 09:15:00|140.89|139.69|142.3|141.1|142.74|141.54|140.89|139.69|504
1585128000000|2020-03-25 09:20:00|142.34|141.14|142.13|140.93|143.07|141.87|142.03|140.83|533
1585128300000|2020-03-25 09:25:00|142.12|140.92|142.36|141.16|142.54|141.34|142.08|140.88|417
1585128600000|2020-03-25 09:30:00|142.37|141.17|141.76|140.56|142.51|141.31|141.75|140.55|386
1585128900000|2020-03-25 09:35:00|141.75|140.55|143.24|142.04|143.33|142.13|141.65|140.45|397
1585129200000|2020-03-25 09:40:00|143.25|142.05|142.09|140.89|143.25|142.05|142.04|140.84|398
1585129500000|2020-03-25 09:45:00|142.08|140.88|142.17|140.97|142.41|141.21|141.76|140.56|331
1585129800000|2020-03-25 09:50:00|142.18|140.98|141.42|140.22|142.25|141.05|141.41|140.21|344
1585130100000|2020-03-25 09:55:00|141.43|140.23|141.44|140.24|141.99|140.79|141.35|140.15|330
1585130400000|2020-03-25 10:00:00|141.42|140.22|141.83|140.63|142.12|140.92|141.4|140.2|262
1585130700000|2020-03-25 10:05:00|141.84|140.64|141.8|140.6|142.22|141.02|141.8|140.6|260
1585131000000|2020-03-25 10:10:00|141.81|140.61|142.11|140.91|142.11|140.91|141.75|140.55|200
1585131300000|2020-03-25 10:15:00|142.12|140.92|141.17|139.97|142.17|140.97|141.13|139.93|286
1585131600000|2020-03-25 10:20:00|141.18|139.98|140.95|139.75|141.48|140.28|140.65|139.45|388
1585131900000|2020-03-25 10:25:00|140.94|139.74|140.66|139.46|140.98|139.78|140.64|139.44|245
1585132200000|2020-03-25 10:30:00|140.65|139.45|139.41|138.21|140.65|139.45|138.42|137.22|558
1585132500000|2020-03-25 10:35:00|139.39|138.19|138.46|137.26|139.39|138.19|138.44|137.24|432
1585132800000|2020-03-25 10:40:00|138.44|137.24|137.34|136.14|138.59|137.39|137.07|135.87|518
1585133100000|2020-03-25 10:45:00|137.33|136.13|137.83|136.63|137.95|136.75|136.78|135.58|483
1585133400000|2020-03-25 10:50:00|137.84|136.64|136.57|135.37|137.87|136.67|136.53|135.33|451
1585133700000|2020-03-25 10:55:00|136.56|135.36|137.25|136.05|137.3|136.1|136.5|135.3|372
1585134000000|2020-03-25 11:00:00|137.26|136.06|137.26|136.06|137.74|136.54|136.9|135.7|408
1585134300000|2020-03-25 11:05:00|137.25|136.05|137.53|136.33|137.91|136.71|137.04|135.84|383
1585134600000|2020-03-25 11:10:00|137.52|136.32|137.09|135.89|137.53|136.33|137.02|135.82|326
1585134900000|2020-03-25 11:15:00|137.1|135.9|137.66|136.46|137.67|136.47|137.1|135.9|291
1585135200000|2020-03-25 11:20:00|137.67|136.47|137.4|136.2|137.67|136.47|137.23|136.03|261
1585135500000|2020-03-25 11:25:00|137.41|136.21|137.53|136.33|137.64|136.44|137.3|136.1|212
1585135800000|2020-03-25 11:30:00|137.54|136.34|136.57|135.37|137.61|136.41|136.51|135.31|293
1585136100000|2020-03-25 11:35:00|136.58|135.38|134.55|133.35|136.66|135.46|134.55|133.35|500
1585136400000|2020-03-25 11:40:00|134.53|133.33|134.61|133.41|134.84|133.64|133.59|132.39|481
1585136700000|2020-03-25 11:45:00|134.62|133.42|134.99|133.79|135.2|134|134.55|133.35|359
1585137000000|2020-03-25 11:50:00|135.01|133.81|135.3|134.1|135.32|134.12|134.65|133.45|292
1585137300000|2020-03-25 11:55:00|135.31|134.11|135.23|134.03|135.57|134.37|134.86|133.66|289
1585137600000|2020-03-25 12:00:00|135.24|134.04|135.67|134.47|135.75|134.55|134.91|133.71|316
1585137900000|2020-03-25 12:05:00|135.7|134.5|135.66|134.46|135.86|134.66|135.44|134.24|246
1585138200000|2020-03-25 12:10:00|135.65|134.45|135.5|134.3|135.84|134.64|135.29|134.09|255
1585138500000|2020-03-25 12:15:00|135.51|134.31|135.85|134.65|135.88|134.68|135.23|134.03|258
1585138800000|2020-03-25 12:20:00|135.86|134.66|135.99|134.79|136.28|135.08|135.75|134.55|220
1585139100000|2020-03-25 12:25:00|136|134.8|135.38|134.18|136.13|134.93|135.34|134.14|258
1585139400000|2020-03-25 12:30:00|135.35|134.15|135.48|134.28|135.64|134.44|135.12|133.92|268
1585139700000|2020-03-25 12:35:00|135.5|134.3|135.45|134.25|135.62|134.42|135.27|134.07|246
1585140000000|2020-03-25 12:40:00|135.44|134.24|135.43|134.23|135.82|134.62|135.43|134.23|219
1585140300000|2020-03-25 12:45:00|135.44|134.24|135.36|134.16|135.57|134.37|135.34|134.14|204
1585140600000|2020-03-25 12:50:00|135.35|134.15|136.13|134.93|136.27|135.07|135.33|134.13|271
1585140900000|2020-03-25 12:55:00|136.14|134.94|136.36|135.16|136.38|135.18|135.99|134.79|231
1585141200000|2020-03-25 13:00:00|136.38|135.18|136.07|134.87|136.51|135.31|136.07|134.87|198
1585141500000|2020-03-25 13:05:00|136.08|134.88|136.42|135.22|136.44|135.24|136.07|134.87|215
1585141800000|2020-03-25 13:10:00|136.41|135.21|136.61|135.41|136.75|135.55|136.31|135.11|212
1585142100000|2020-03-25 13:15:00|136.62|135.42|136.66|135.46|136.92|135.72|136.46|135.26|278
1585142400000|2020-03-25 13:20:00|136.61|135.41|136.08|134.88|136.62|135.42|136.04|134.84|208
1585142700000|2020-03-25 13:25:00|136.07|134.87|136.46|135.26|136.53|135.33|136|134.8|222
1585143000000|2020-03-25 13:30:00|136.47|135.27|137.18|135.98|137.18|135.98|135.76|134.56|444
1585143300000|2020-03-25 13:35:00|137.2|136|138.51|137.31|138.69|137.49|137|135.8|464
1585143600000|2020-03-25 13:40:00|138.44|137.24|137.56|136.36|138.91|137.71|137.49|136.29|567
1585143900000|2020-03-25 13:45:00|137.55|136.35|137.47|136.27|137.73|136.53|137.24|136.04|448
1585144200000|2020-03-25 13:50:00|137.46|136.26|136.29|135.09|137.48|136.28|136|134.8|404
1585144500000|2020-03-25 13:55:00|136.28|135.08|135.31|134.11|136.48|135.28|135.31|134.11|389
1585144800000|2020-03-25 14:00:00|135.3|134.1|134.76|133.56|135.53|134.33|134.38|133.18|475
1585145100000|2020-03-25 14:05:00|134.8|133.6|135.8|134.6|135.84|134.64|134.8|133.6|330
1585145400000|2020-03-25 14:10:00|135.81|134.61|135.39|134.19|136.05|134.85|135.09|133.89|439
1585145700000|2020-03-25 14:15:00|135.4|134.2|135.61|134.41|135.98|134.78|135.36|134.16|392
1585146000000|2020-03-25 14:20:00|135.63|134.43|135.75|134.55|136.16|134.96|135.63|134.43|271
1585146300000|2020-03-25 14:25:00|135.76|134.56|135.87|134.67|135.87|134.67|135.6|134.4|220
1585146600000|2020-03-25 14:30:00|135.88|134.68|136.37|135.17|136.49|135.29|135.88|134.68|346
1585146900000|2020-03-25 14:35:00|136.38|135.18|136.78|135.58|136.86|135.66|136.34|135.14|258
1585147200000|2020-03-25 14:40:00|136.77|135.57|135.9|134.7|136.85|135.65|135.9|134.7|327
1585147500000|2020-03-25 14:45:00|135.92|134.72|135.82|134.62|136.01|134.81|135.65|134.45|318
1585147800000|2020-03-25 14:50:00|135.8|134.6|136.2|135|136.31|135.11|135.73|134.53|267
1585148100000|2020-03-25 14:55:00|136.18|134.98|136.69|135.49|136.79|135.59|136|134.8|261
1585148400000|2020-03-25 15:00:00|136.7|135.5|136.85|135.65|136.93|135.73|136.41|135.21|300
1585148700000|2020-03-25 15:05:00|136.86|135.66|137.2|136|137.42|136.22|136.8|135.6|304
1585149000000|2020-03-25 15:10:00|137.14|135.94|136.77|135.57|137.17|135.97|136.56|135.36|259
1585149300000|2020-03-25 15:15:00|136.78|135.58|136.66|135.46|136.78|135.58|136.36|135.16|215
1585149600000|2020-03-25 15:20:00|136.65|135.45|136.79|135.59|136.87|135.67|136.56|135.36|208
1585149900000|2020-03-25 15:25:00|136.78|135.58|137.04|135.84|137.1|135.9|136.77|135.57|206
1585150200000|2020-03-25 15:30:00|137.03|135.83|136.92|135.72|137.14|135.94|136.83|135.63|271
1585150500000|2020-03-25 15:35:00|136.93|135.73|136.42|135.22|137|135.8|136.42|135.22|243
1585150800000|2020-03-25 15:40:00|136.41|135.21|136.62|135.42|136.79|135.59|136.3|135.1|240
1585151100000|2020-03-25 15:45:00|136.6|135.4|136.92|135.72|136.95|135.75|136.54|135.34|166
1585151400000|2020-03-25 15:50:00|136.91|135.71|136.26|135.06|136.91|135.71|136.24|135.04|305
1585151700000|2020-03-25 15:55:00|136.27|135.07|136.53|135.33|136.78|135.58|136.16|134.96|273
1585152000000|2020-03-25 16:00:00|136.52|135.32|136.82|135.62|136.83|135.63|136.32|135.12|229
1585152300000|2020-03-25 16:05:00|136.81|135.61|136.17|134.97|136.81|135.61|136.06|134.86|240
1585152600000|2020-03-25 16:10:00|136.16|134.96|136.82|135.62|136.88|135.68|136.06|134.86|224
1585152900000|2020-03-25 16:15:00|136.83|135.63|136.96|135.76|137.06|135.86|136.56|135.36|238
1585153200000|2020-03-25 16:20:00|136.95|135.75|137.17|135.97|137.19|135.99|136.71|135.51|174
1585153500000|2020-03-25 16:25:00|137.18|135.98|137.35|136.15|137.49|136.29|137.15|135.95|235
1585153800000|2020-03-25 16:30:00|137.33|136.13|137.33|136.13|137.42|136.22|137.04|135.84|263
1585154100000|2020-03-25 16:35:00|137.32|136.12|137.27|136.07|137.38|136.18|137.06|135.86|193
1585154400000|2020-03-25 16:40:00|137.25|136.05|137.35|136.15|137.35|136.15|137.05|135.85|207
1585154700000|2020-03-25 16:45:00|137.36|136.16|136.87|135.67|137.48|136.28|136.87|135.67|304
1585155000000|2020-03-25 16:50:00|136.89|135.69|136.8|135.6|137.04|135.84|136.72|135.52|154
1585155300000|2020-03-25 16:55:00|136.79|135.59|136.83|135.63|136.9|135.7|136.71|135.51|137
1585155600000|2020-03-25 17:00:00|136.84|135.64|136.69|135.49|136.91|135.71|136.64|135.44|228
1585155900000|2020-03-25 17:05:00|136.68|135.48|136.91|135.71|136.93|135.73|136.62|135.42|167
1585156200000|2020-03-25 17:10:00|136.92|135.72|137.13|135.93|137.27|136.07|136.92|135.72|142
1585156500000|2020-03-25 17:15:00|137.12|135.92|136.91|135.71|137.16|135.96|136.91|135.71|107
1585156800000|2020-03-25 17:20:00|136.9|135.7|136.87|135.67|137.02|135.82|136.66|135.46|218
1585157100000|2020-03-25 17:25:00|136.86|135.66|136.88|135.68|137.06|135.86|136.82|135.62|171
1585157400000|2020-03-25 17:30:00|136.87|135.67|136.64|135.44|136.91|135.71|136.61|135.41|174
1585157700000|2020-03-25 17:35:00|136.65|135.45|136.83|135.63|136.94|135.74|136.63|135.43|124
1585158000000|2020-03-25 17:40:00|136.85|135.65|137.07|135.87|137.09|135.89|136.67|135.47|136
1585158300000|2020-03-25 17:45:00|137.06|135.86|137.11|135.91|137.3|136.1|137.01|135.81|248
1585158600000|2020-03-25 17:50:00|137.12|135.92|136.9|135.7|137.18|135.98|136.89|135.69|262
1585158900000|2020-03-25 17:55:00|136.91|135.71|136.77|135.57|136.95|135.75|136.7|135.5|248
1585159200000|2020-03-25 18:00:00|136.78|135.58|136.23|135.03|136.81|135.61|136.22|135.02|183
1585159500000|2020-03-25 18:05:00|136.22|135.02|136.07|134.87|136.24|135.04|135.82|134.62|289
1585159800000|2020-03-25 18:10:00|136.06|134.86|136.32|135.12|136.35|135.15|136.04|134.84|253
1585160100000|2020-03-25 18:15:00|136.31|135.11|136.36|135.16|136.53|135.33|136.27|135.07|181
1585160400000|2020-03-25 18:20:00|136.35|135.15|135.91|134.71|136.35|135.15|135.9|134.7|146
1585160700000|2020-03-25 18:25:00|135.92|134.72|136.3|135.1|136.31|135.11|135.91|134.71|157
1585161000000|2020-03-25 18:30:00|136.29|135.09|136|134.8|136.37|135.17|135.84|134.64|231
1585161300000|2020-03-25 18:35:00|135.99|134.79|136.79|135.59|136.83|135.63|135.99|134.79|235
1585161600000|2020-03-25 18:40:00|136.8|135.6|137.17|135.97|137.18|135.98|136.76|135.56|177
1585161900000|2020-03-25 18:45:00|137.2|136|137.39|136.19|137.43|136.23|137.17|135.97|181
1585162200000|2020-03-25 18:50:00|137.4|136.2|137.28|136.08|137.4|136.2|137.05|135.85|155
1585162500000|2020-03-25 18:55:00|137.29|136.09|137.14|135.94|137.33|136.13|137.1|135.9|132
1585162800000|2020-03-25 19:00:00|137.13|135.93|137.31|136.11|137.4|136.2|137.04|135.84|163
1585163100000|2020-03-25 19:05:00|137.32|136.12|137.13|135.93|137.33|136.13|136.99|135.79|124
1585163400000|2020-03-25 19:10:00|137.14|135.94|136.95|135.75|137.14|135.94|136.7|135.5|166
1585163700000|2020-03-25 19:15:00|136.96|135.76|137.03|135.83|137.09|135.89|136.87|135.67|113
1585164000000|2020-03-25 19:20:00|137.01|135.81|136.78|135.58|137.01|135.81|136.72|135.52|149
1585164300000|2020-03-25 19:25:00|136.77|135.57|136.63|135.43|136.79|135.59|136.52|135.32|138
1585164600000|2020-03-25 19:30:00|136.65|135.45|136.77|135.57|136.8|135.6|136.55|135.35|134
1585164900000|2020-03-25 19:35:00|136.76|135.56|136.67|135.47|136.88|135.68|136.67|135.47|122
1585165200000|2020-03-25 19:40:00|136.66|135.46|136.55|135.35|136.73|135.53|136.49|135.29|164
1585165500000|2020-03-25 19:45:00|136.54|135.34|137.05|135.85|137.06|135.86|136.53|135.33|162
1585165800000|2020-03-25 19:50:00|137.04|135.84|136.63|135.43|137.05|135.85|136.51|135.31|220
1585166100000|2020-03-25 19:55:00|136.64|135.44|136.59|135.39|136.66|135.46|136.5|135.3|147
1585166400000|2020-03-25 20:00:00|136.61|135.41|136.31|135.11|136.62|135.42|136.26|135.06|182
1585166700000|2020-03-25 20:05:00|136.32|135.12|136.13|134.93|136.32|135.12|136.06|134.86|130
1585167000000|2020-03-25 20:10:00|136.14|134.94|136.35|135.15|136.36|135.16|136.02|134.82|145
1585167300000|2020-03-25 20:15:00|136.36|135.16|136.55|135.35|136.76|135.56|136.36|135.16|247
1585167600000|2020-03-25 20:20:00|136.54|135.34|136.4|135.2|136.67|135.47|136.33|135.13|157
1585167900000|2020-03-25 20:25:00|136.39|135.19|136.25|135.05|136.39|135.19|136.23|135.03|112
1585168200000|2020-03-25 20:30:00|136.26|135.06|136.7|135.5|136.71|135.51|136.23|135.03|146
1585168500000|2020-03-25 20:35:00|136.71|135.51|136.6|135.4|136.71|135.51|136.59|135.39|202
1585168800000|2020-03-25 20:40:00|136.59|135.39|136.57|135.37|136.63|135.43|136.56|135.36|55
1585169100000|2020-03-25 20:45:00|136.56|135.36|136.4|135.2|136.56|135.36|136.23|135.03|146
1585169400000|2020-03-25 20:50:00|136.39|135.19|136.04|134.84|136.39|135.19|136.01|134.81|221
1585169700000|2020-03-25 20:55:00|136.06|134.86|136.03|134.83|136.11|134.91|135.98|134.78|98
1585170000000|2020-03-25 21:00:00|136.04|134.84|135.66|134.46|136.05|134.85|135.64|134.44|124
1585170300000|2020-03-25 21:05:00|135.67|134.47|135.66|134.46|135.71|134.51|135.32|134.12|205
1585170600000|2020-03-25 21:10:00|135.65|134.45|136.03|134.83|136.04|134.84|135.64|134.44|177
1585170900000|2020-03-25 21:15:00|136.02|134.82|135.86|134.66|136.03|134.83|135.86|134.66|76
1585171200000|2020-03-25 21:20:00|135.84|134.64|135.68|134.48|135.84|134.64|135.64|134.44|66
1585171500000|2020-03-25 21:25:00|135.66|134.46|135.63|134.43|135.66|134.46|135.52|134.32|47
1585171800000|2020-03-25 21:30:00|135.62|134.42|135.65|134.45|135.67|134.47|135.62|134.42|38
1585172100000|2020-03-25 21:35:00|135.64|134.44|135.31|134.11|135.64|134.44|135.3|134.1|109
1585172400000|2020-03-25 21:40:00|135.32|134.12|135.09|133.89|135.33|134.13|135.07|133.87|82
1585172700000|2020-03-25 21:45:00|135.1|133.9|134.53|133.33|135.1|133.9|134.53|133.33|125
1585173000000|2020-03-25 21:50:00|134.52|133.32|134.96|133.76|135.04|133.84|134.32|133.12|309
1585173300000|2020-03-25 21:55:00|134.95|133.75|134.97|133.77|134.97|133.77|134.53|133.33|243
1585173600000|2020-03-25 22:00:00|135.01|133.81|136.14|134.94|136.15|134.95|135.01|133.81|477
1585173900000|2020-03-25 22:05:00|136.15|134.95|135.99|134.79|136.27|135.07|135.93|134.73|301
1585174200000|2020-03-25 22:10:00|135.98|134.78|135.89|134.69|136.47|135.27|135.86|134.66|327
1585174500000|2020-03-25 22:15:00|135.87|134.67|136.2|135|136.27|135.07|135.86|134.66|211
1585174800000|2020-03-25 22:20:00|136.21|135.01|136.06|134.86|136.39|135.19|135.86|134.66|212
1585175100000|2020-03-25 22:25:00|136.05|134.85|136.35|135.15|136.4|135.2|135.74|134.54|297
1585175400000|2020-03-25 22:30:00|136.34|135.14|136.63|135.43|136.96|135.76|136.26|135.06|321
1585175700000|2020-03-25 22:35:00|136.64|135.44|136.68|135.48|136.68|135.48|136.39|135.19|269
1585176000000|2020-03-25 22:40:00|136.67|135.47|136.66|135.46|136.77|135.57|136.52|135.32|193
1585176300000|2020-03-25 22:45:00|136.67|135.47|136.36|135.16|136.75|135.55|136.23|135.03|241
1585176600000|2020-03-25 22:50:00|136.37|135.17|136.51|135.31|136.52|135.32|136.19|134.99|151
1585176900000|2020-03-25 22:55:00|136.52|135.32|136.8|135.6|136.95|135.75|136.47|135.27|288
1585177200000|2020-03-25 23:00:00|136.79|135.59|136.55|135.35|136.97|135.77|136.5|135.3|277
1585177500000|2020-03-25 23:05:00|136.56|135.36|136.33|135.13|136.57|135.37|136.31|135.11|206
1585177800000|2020-03-25 23:10:00|136.34|135.14|136.28|135.08|136.36|135.16|136.11|134.91|177
1585178100000|2020-03-25 23:15:00|136.27|135.07|136.33|135.13|136.37|135.17|136.22|135.02|112
1585178400000|2020-03-25 23:20:00|136.32|135.12|136.31|135.11|136.57|135.37|136.24|135.04|214
1585178700000|2020-03-25 23:25:00|136.3|135.1|136.41|135.21|136.44|135.24|136.17|134.97|222
1585179000000|2020-03-25 23:30:00|136.4|135.2|136.5|135.3|136.5|135.3|136.16|134.96|148
1585179300000|2020-03-25 23:35:00|136.52|135.32|136.9|135.7|136.94|135.74|136.45|135.25|223
1585179600000|2020-03-25 23:40:00|136.89|135.69|136.65|135.45|136.92|135.72|136.64|135.44|206
1585179900000|2020-03-25 23:45:00|136.64|135.44|136.78|135.58|136.85|135.65|136.62|135.42|221
1585180200000|2020-03-25 23:50:00|136.79|135.59|136.82|135.62|136.94|135.74|136.66|135.46|243
1585180500000|2020-03-25 23:55:00|136.81|135.61|136.85|135.65|137.21|136.01|136.75|135.55|283
1585180800000|2020-03-26 00:00:00|136.87|135.67|137.95|136.75|138.27|137.07|136.87|135.67|575
1585181100000|2020-03-26 00:05:00|137.94|136.74|137.71|136.51|138.05|136.85|137.69|136.49|319
1585181400000|2020-03-26 00:10:00|137.72|136.52|138.15|136.95|138.16|136.96|137.68|136.48|220
1585181700000|2020-03-26 00:15:00|138.16|136.96|138.3|137.1|138.51|137.31|137.89|136.69|220
1585182000000|2020-03-26 00:20:00|138.29|137.09|138.52|137.32|138.83|137.63|138.26|137.06|258
1585182300000|2020-03-26 00:25:00|138.53|137.33|138.26|137.06|138.75|137.55|138.23|137.03|340
1585182600000|2020-03-26 00:30:00|138.25|137.05|137.76|136.56|138.27|137.07|137.63|136.43|348
1585182900000|2020-03-26 00:35:00|137.75|136.55|137.44|136.24|137.76|136.56|137.42|136.22|264
1585183200000|2020-03-26 00:40:00|137.45|136.25|137.82|136.62|138|136.8|137.42|136.22|290
1585183500000|2020-03-26 00:45:00|137.81|136.61|137.43|136.23|137.83|136.63|137.43|136.23|255
1585183800000|2020-03-26 00:50:00|137.41|136.21|137.88|136.68|137.88|136.68|137.41|136.21|207
1585184100000|2020-03-26 00:55:00|137.87|136.67|137.9|136.7|138.23|137.03|137.81|136.61|265
1585184400000|2020-03-26 01:00:00|137.89|136.69|137.72|136.52|138.2|137|137.71|136.51|296
1585184700000|2020-03-26 01:05:00|137.7|136.5|137.72|136.52|137.99|136.79|137.44|136.24|232
1585185000000|2020-03-26 01:10:00|137.71|136.51|137.33|136.13|137.92|136.72|137.3|136.1|296
1585185300000|2020-03-26 01:15:00|137.32|136.12|137.08|135.88|137.5|136.3|137.07|135.87|286
1585185600000|2020-03-26 01:20:00|137.07|135.87|136.91|135.71|137.25|136.05|136.75|135.55|237
1585185900000|2020-03-26 01:25:00|136.93|135.73|137.14|135.94|137.17|135.97|136.79|135.59|198
1585186200000|2020-03-26 01:30:00|137.13|135.93|137.14|135.94|137.48|136.28|137.06|135.86|235
1585186500000|2020-03-26 01:35:00|137.13|135.93|137.04|135.84|137.24|136.04|137.02|135.82|180
1585186800000|2020-03-26 01:40:00|137.03|135.83|137.26|136.06|137.26|136.06|136.89|135.69|203
1585187100000|2020-03-26 01:45:00|137.25|136.05|136.87|135.67|137.31|136.11|136.84|135.64|250
1585187400000|2020-03-26 01:50:00|136.86|135.66|136.84|135.64|136.91|135.71|136.69|135.49|174
1585187700000|2020-03-26 01:55:00|136.85|135.65|136.86|135.66|136.99|135.79|136.73|135.53|185
1585188000000|2020-03-26 02:00:00|136.87|135.67|137.02|135.82|137.15|135.95|136.86|135.66|173
1585188300000|2020-03-26 02:05:00|137.03|135.83|136.6|135.4|137.13|135.93|136.46|135.26|226
1585188600000|2020-03-26 02:10:00|136.61|135.41|136.42|135.22|136.63|135.43|136.28|135.08|221
1585188900000|2020-03-26 02:15:00|136.41|135.21|136.6|135.4|136.84|135.64|136.37|135.17|212
1585189200000|2020-03-26 02:20:00|136.59|135.39|136.59|135.39|136.64|135.44|136.44|135.24|179
1585189500000|2020-03-26 02:25:00|136.56|135.36|136.1|134.9|136.58|135.38|136.1|134.9|167
1585189800000|2020-03-26 02:30:00|136.09|134.89|136.85|135.65|136.87|135.67|136.04|134.84|311
1585190100000|2020-03-26 02:35:00|136.84|135.64|136.95|135.75|137.12|135.92|136.75|135.55|241
1585190400000|2020-03-26 02:40:00|136.96|135.76|136.72|135.52|137.03|135.83|136.72|135.52|163
1585190700000|2020-03-26 02:45:00|136.73|135.53|137.1|135.9|137.11|135.91|136.66|135.46|147
1585191000000|2020-03-26 02:50:00|137.11|135.91|136.93|135.73|137.24|136.04|136.93|135.73|195
1585191300000|2020-03-26 02:55:00|136.94|135.74|137|135.8|137.19|135.99|136.87|135.67|175
1585191600000|2020-03-26 03:00:00|137.01|135.81|137.27|136.07|137.35|136.15|136.98|135.78|171
1585191900000|2020-03-26 03:05:00|137.28|136.08|137.19|135.99|137.3|136.1|136.91|135.71|227
1585192200000|2020-03-26 03:10:00|137.2|136|137|135.8|137.2|136|136.81|135.61|249
1585192500000|2020-03-26 03:15:00|137.01|135.81|137.06|135.86|137.1|135.9|136.8|135.6|206
1585192800000|2020-03-26 03:20:00|137.07|135.87|137.02|135.82|137.13|135.93|136.98|135.78|236
1585193100000|2020-03-26 03:25:00|137.04|135.84|137.1|135.9|137.14|135.94|137.01|135.81|175
1585193400000|2020-03-26 03:30:00|137.11|135.91|137.86|136.66|137.87|136.67|137.09|135.89|310
1585193700000|2020-03-26 03:35:00|137.87|136.67|137.72|136.52|137.88|136.68|137.69|136.49|262
1585194000000|2020-03-26 03:40:00|137.73|136.53|137.79|136.59|137.81|136.61|137.62|136.42|177
1585194300000|2020-03-26 03:45:00|137.78|136.58|137.67|136.47|137.84|136.64|137.63|136.43|216
1585194600000|2020-03-26 03:50:00|137.68|136.48|137.8|136.6|137.83|136.63|137.5|136.3|176
1585194900000|2020-03-26 03:55:00|137.81|136.61|137.99|136.79|138.12|136.92|137.81|136.61|156
1585195200000|2020-03-26 04:00:00|138|136.8|139.28|138.08|139.32|138.12|137.98|136.78|442
1585195500000|2020-03-26 04:05:00|139.3|138.1|138.99|137.79|139.58|138.38|138.9|137.7|296
1585195800000|2020-03-26 04:10:00|139|137.8|138.46|137.26|139.03|137.83|138.37|137.17|209
1585196100000|2020-03-26 04:15:00|138.44|137.24|138.56|137.36|138.67|137.47|138.41|137.21|232
1585196400000|2020-03-26 04:20:00|138.55|137.35|138.32|137.12|138.61|137.41|138.2|137|204
1585196700000|2020-03-26 04:25:00|138.3|137.1|138.36|137.16|138.71|137.51|138.3|137.1|199
1585197000000|2020-03-26 04:30:00|138.34|137.14|138.32|137.12|138.35|137.15|138.1|136.9|152
1585197300000|2020-03-26 04:35:00|138.3|137.1|138.52|137.32|138.56|137.36|138.3|137.1|118
1585197600000|2020-03-26 04:40:00|138.5|137.3|138.36|137.16|138.5|137.3|138.2|137|204
1585197900000|2020-03-26 04:45:00|138.37|137.17|138.56|137.36|138.61|137.41|138.32|137.12|161
1585198200000|2020-03-26 04:50:00|138.57|137.37|138.18|136.98|138.57|137.37|138.18|136.98|123
1585198500000|2020-03-26 04:55:00|138.2|137|138|136.8|138.27|137.07|138|136.8|134
1585198800000|2020-03-26 05:00:00|138.01|136.81|137.52|136.32|138.01|136.81|137.52|136.32|120
1585199100000|2020-03-26 05:05:00|137.5|136.3|137.67|136.47|137.76|136.56|137.5|136.3|124
1585199400000|2020-03-26 05:10:00|137.68|136.48|137.68|136.48|137.8|136.6|137.68|136.48|91
1585199700000|2020-03-26 05:15:00|137.67|136.47|137.88|136.68|137.9|136.7|137.62|136.42|152
1585200000000|2020-03-26 05:20:00|137.87|136.67|138.18|136.98|138.18|136.98|137.87|136.67|144
1585200300000|2020-03-26 05:25:00|138.19|136.99|138.16|136.96|138.46|137.26|138.16|136.96|97
1585200600000|2020-03-26 05:30:00|138.18|136.98|138.39|137.19|138.4|137.2|138|136.8|205
1585200900000|2020-03-26 05:35:00|138.4|137.2|138.16|136.96|138.44|137.24|138.03|136.83|180
1585201200000|2020-03-26 05:40:00|138.15|136.95|137.92|136.72|138.22|137.02|137.84|136.64|141
1585201500000|2020-03-26 05:45:00|137.91|136.71|137.5|136.3|137.99|136.79|137.5|136.3|306
1585201800000|2020-03-26 05:50:00|137.49|136.29|136.87|135.67|137.49|136.29|136.79|135.59|328
1585202100000|2020-03-26 05:55:00|136.89|135.69|135.83|134.63|136.92|135.72|135.72|134.52|406
1585202400000|2020-03-26 06:00:00|135.88|134.68|136.15|134.95|136.19|134.99|135.15|133.95|335
1585202700000|2020-03-26 06:05:00|136.16|134.96|136.34|135.14|136.61|135.41|136.14|134.94|379
1585203000000|2020-03-26 06:10:00|136.35|135.15|136.28|135.08|136.45|135.25|136.22|135.02|210
1585203300000|2020-03-26 06:15:00|136.27|135.07|134.9|133.7|136.29|135.09|134.84|133.64|377
1585203600000|2020-03-26 06:20:00|134.91|133.71|135.9|134.7|135.9|134.7|134.91|133.71|448
1585203900000|2020-03-26 06:25:00|135.91|134.71|135.94|134.74|136.39|135.19|135.8|134.6|347
1585204200000|2020-03-26 06:30:00|135.95|134.75|136.25|135.05|136.31|135.11|135.78|134.58|247
1585204500000|2020-03-26 06:35:00|136.24|135.04|136.03|134.83|136.27|135.07|135.94|134.74|176
1585204800000|2020-03-26 06:40:00|136.02|134.82|135.79|134.59|136.19|134.99|135.63|134.43|206
1585205100000|2020-03-26 06:45:00|135.8|134.6|136.02|134.82|136.2|135|135.8|134.6|232
1585205400000|2020-03-26 06:50:00|136.01|134.81|135.97|134.77|136.32|135.12|135.97|134.77|150
1585205700000|2020-03-26 06:55:00|135.98|134.78|136.03|134.83|136.1|134.9|135.94|134.74|169
1585206000000|2020-03-26 07:00:00|136.02|134.82|135.5|134.3|136.02|134.82|135.24|134.04|245
1585206300000|2020-03-26 07:05:00|135.49|134.29|135.65|134.45|135.78|134.58|135.38|134.18|243
1585206600000|2020-03-26 07:10:00|135.64|134.44|135.85|134.65|135.92|134.72|135.63|134.43|189
1585206900000|2020-03-26 07:15:00|135.83|134.63|136.2|135|136.2|135|135.57|134.37|188
1585207200000|2020-03-26 07:20:00|136.21|135.01|136.16|134.96|136.36|135.16|136.1|134.9|164
1585207500000|2020-03-26 07:25:00|136.14|134.94|136.01|134.81|136.26|135.06|136|134.8|105
1585207800000|2020-03-26 07:30:00|136|134.8|135.98|134.78|136.05|134.85|135.76|134.56|246
1585208100000|2020-03-26 07:35:00|135.99|134.79|136.03|134.83|136.08|134.88|135.88|134.68|161
1585208400000|2020-03-26 07:40:00|136.05|134.85|135.65|134.45|136.14|134.94|135.63|134.43|215
1585208700000|2020-03-26 07:45:00|135.67|134.47|135.51|134.31|135.81|134.61|135.48|134.28|172
1585209000000|2020-03-26 07:50:00|135.52|134.32|135.32|134.12|135.79|134.59|135.3|134.1|232
1585209300000|2020-03-26 07:55:00|135.33|134.13|135.74|134.54|135.74|134.54|135.3|134.1|229
1585209600000|2020-03-26 08:00:00|135.75|134.55|135.95|134.75|136|134.8|135.75|134.55|157
1585209900000|2020-03-26 08:05:00|135.93|134.73|135.92|134.72|136.3|135.1|135.82|134.62|284
1585210200000|2020-03-26 08:10:00|135.91|134.71|135.47|134.27|135.92|134.72|135.39|134.19|216
1585210500000|2020-03-26 08:15:00|135.46|134.26|135.37|134.17|135.74|134.54|135.34|134.14|240
1585210800000|2020-03-26 08:20:00|135.36|134.16|135.41|134.21|135.47|134.27|135.18|133.98|249
1585211100000|2020-03-26 08:25:00|135.43|134.23|135.24|134.04|135.55|134.35|135.23|134.03|219
1585211400000|2020-03-26 08:30:00|135.23|134.03|135.24|134.04|135.31|134.11|135.01|133.81|169
1585211700000|2020-03-26 08:35:00|135.25|134.05|135.33|134.13|135.53|134.33|135.19|133.99|205
1585212000000|2020-03-26 08:40:00|135.34|134.14|135.65|134.45|135.76|134.56|135.34|134.14|207
1585212300000|2020-03-26 08:45:00|135.64|134.44|135.67|134.47|135.83|134.63|135.56|134.36|164
1585212600000|2020-03-26 08:50:00|135.68|134.48|135.84|134.64|135.91|134.71|135.63|134.43|185
1585212900000|2020-03-26 08:55:00|135.83|134.63|135.97|134.77|135.97|134.77|135.82|134.62|102
1585213200000|2020-03-26 09:00:00|135.98|134.78|135.91|134.71|136.16|134.96|135.85|134.65|210
1585213500000|2020-03-26 09:05:00|135.9|134.7|135.57|134.37|135.9|134.7|135.51|134.31|139
1585213800000|2020-03-26 09:10:00|135.58|134.38|135.73|134.53|135.82|134.62|135.57|134.37|129
1585214100000|2020-03-26 09:15:00|135.72|134.52|135.95|134.75|135.98|134.78|135.58|134.38|143
1585214400000|2020-03-26 09:20:00|135.93|134.73|136.28|135.08|136.28|135.08|135.91|134.71|119
1585214700000|2020-03-26 09:25:00|136.27|135.07|136.05|134.85|136.28|135.08|136.05|134.85|119
1585215000000|2020-03-26 09:30:00|136.06|134.86|136.08|134.88|136.17|134.97|136.04|134.84|98
1585215300000|2020-03-26 09:35:00|136.09|134.89|136.2|135|136.21|135.01|136.03|134.83|57
1585215600000|2020-03-26 09:40:00|136.21|135.01|136.51|135.31|136.59|135.39|136.2|135|117
1585215900000|2020-03-26 09:45:00|136.52|135.32|136.35|135.15|136.61|135.41|136.3|135.1|186
1585216200000|2020-03-26 09:50:00|136.34|135.14|136.05|134.85|136.34|135.14|135.96|134.76|139
1585216500000|2020-03-26 09:55:00|136.04|134.84|136.03|134.83|136.11|134.91|135.97|134.77|91
1585216800000|2020-03-26 10:00:00|136.02|134.82|136.1|134.9|136.13|134.93|136|134.8|85
1585217100000|2020-03-26 10:05:00|136.11|134.91|136.06|134.86|136.18|134.98|136.02|134.82|77
1585217400000|2020-03-26 10:10:00|136.05|134.85|135.78|134.58|136.11|134.91|135.78|134.58|104
1585217700000|2020-03-26 10:15:00|135.79|134.59|135.74|134.54|135.8|134.6|135.65|134.45|93
1585218000000|2020-03-26 10:20:00|135.73|134.53|135.53|134.33|135.73|134.53|135.5|134.3|71
1585218300000|2020-03-26 10:25:00|135.54|134.34|135.5|134.3|135.65|134.45|135.27|134.07|203
1585218600000|2020-03-26 10:30:00|135.51|134.31|136.02|134.82|136.03|134.83|135.31|134.11|145
1585218900000|2020-03-26 10:35:00|136.01|134.81|136.04|134.84|136.04|134.84|135.92|134.72|161
1585219200000|2020-03-26 10:40:00|136.05|134.85|136.28|135.08|136.35|135.15|136.04|134.84|222
1585219500000|2020-03-26 10:45:00|136.27|135.07|136.04|134.84|136.39|135.19|136|134.8|135
1585219800000|2020-03-26 10:50:00|136.03|134.83|135.91|134.71|136.14|134.94|135.83|134.63|136
1585220100000|2020-03-26 10:55:00|135.9|134.7|135.92|134.72|135.94|134.74|135.76|134.56|195
1585220400000|2020-03-26 11:00:00|135.91|134.71|136.28|135.08|136.3|135.1|135.82|134.62|197
1585220700000|2020-03-26 11:05:00|136.27|135.07|136.1|134.9|136.27|135.07|136.07|134.87|114
1585221000000|2020-03-26 11:10:00|136.11|134.91|136.18|134.98|136.34|135.14|136.1|134.9|101
1585221300000|2020-03-26 11:15:00|136.17|134.97|136.97|135.77|137.08|135.88|136.16|134.96|286
1585221600000|2020-03-26 11:20:00|136.96|135.76|136.66|135.46|136.98|135.78|136.59|135.39|199
1585221900000|2020-03-26 11:25:00|136.65|135.45|136.51|135.31|136.74|135.54|136.46|135.26|91
1585222200000|2020-03-26 11:30:00|136.5|135.3|136.56|135.36|136.73|135.53|136.48|135.28|83
1585222500000|2020-03-26 11:35:00|136.57|135.37|136.68|135.48|136.68|135.48|136.46|135.26|70
1585222800000|2020-03-26 11:40:00|136.69|135.49|136.23|135.03|136.75|135.55|136.23|135.03|92
1585223100000|2020-03-26 11:45:00|136.22|135.02|135.36|134.16|136.29|135.09|135.36|134.16|382
1585223400000|2020-03-26 11:50:00|135.37|134.17|135.6|134.4|135.66|134.46|135.14|133.94|270
1585223700000|2020-03-26 11:55:00|135.59|134.39|135.43|134.23|135.64|134.44|135.43|134.23|154
1585224000000|2020-03-26 12:00:00|135.44|134.24|135.08|133.88|135.45|134.25|134.56|133.36|402
1585224300000|2020-03-26 12:05:00|135.07|133.87|135.01|133.81|135.41|134.21|134.99|133.79|230
1585224600000|2020-03-26 12:10:00|135.02|133.82|135.1|133.9|135.25|134.05|134.91|133.71|272
1585224900000|2020-03-26 12:15:00|135.11|133.91|135.62|134.42|135.7|134.5|134.93|133.73|301
1585225200000|2020-03-26 12:20:00|135.64|134.44|135.23|134.03|135.69|134.49|135.17|133.97|224
1585225500000|2020-03-26 12:25:00|135.22|134.02|134.8|133.6|135.25|134.05|134.8|133.6|205
1585225800000|2020-03-26 12:30:00|134.79|133.59|135.16|133.96|135.52|134.32|134.69|133.49|315
1585226100000|2020-03-26 12:35:00|135.17|133.97|135.39|134.19|135.53|134.33|135.17|133.97|224
1585226400000|2020-03-26 12:40:00|135.38|134.18|135.25|134.05|135.51|134.31|135.2|134|203
1585226700000|2020-03-26 12:45:00|135.24|134.04|135.31|134.11|135.34|134.14|135|133.8|147
1585227000000|2020-03-26 12:50:00|135.3|134.1|135.24|134.04|135.35|134.15|135.11|133.91|146
1585227300000|2020-03-26 12:55:00|135.23|134.03|135.65|134.45|135.66|134.46|135.22|134.02|166
1585227600000|2020-03-26 13:00:00|135.64|134.44|135.58|134.38|135.65|134.45|135.26|134.06|216
1585227900000|2020-03-26 13:05:00|135.57|134.37|135.75|134.55|136.02|134.82|135.53|134.33|154
1585228200000|2020-03-26 13:10:00|135.76|134.56|135.7|134.5|135.81|134.61|135.66|134.46|141
1585228500000|2020-03-26 13:15:00|135.68|134.48|135.63|134.43|135.73|134.53|135.41|134.21|165
1585228800000|2020-03-26 13:20:00|135.64|134.44|135.72|134.52|135.8|134.6|135.51|134.31|154
1585229100000|2020-03-26 13:25:00|135.74|134.54|135.89|134.69|136.27|135.07|135.72|134.52|245
1585229400000|2020-03-26 13:30:00|135.88|134.68|134.69|133.49|136.55|135.35|134.26|133.06|540
1585229700000|2020-03-26 13:35:00|134.7|133.5|134.77|133.57|135.53|134.33|134.58|133.38|487
1585230000000|2020-03-26 13:40:00|134.75|133.55|135.11|133.91|135.28|134.08|134.68|133.48|463
1585230300000|2020-03-26 13:45:00|135.12|133.92|135.45|134.25|135.68|134.48|135.08|133.88|390
1585230600000|2020-03-26 13:50:00|135.44|134.24|135.54|134.34|135.59|134.39|135.14|133.94|311
1585230900000|2020-03-26 13:55:00|135.55|134.35|135.88|134.68|136.07|134.87|135.55|134.35|394
1585231200000|2020-03-26 14:00:00|135.9|134.7|135.5|134.3|135.91|134.71|135.41|134.21|312
1585231500000|2020-03-26 14:05:00|135.51|134.31|135.59|134.39|135.73|134.53|135.5|134.3|253
1585231800000|2020-03-26 14:10:00|135.58|134.38|135.6|134.4|135.64|134.44|135.43|134.23|168
1585232100000|2020-03-26 14:15:00|135.59|134.39|135.76|134.56|135.83|134.63|135.47|134.27|131
1585232400000|2020-03-26 14:20:00|135.77|134.57|135.47|134.27|135.81|134.61|135.4|134.2|181
1585232700000|2020-03-26 14:25:00|135.48|134.28|135.69|134.49|135.8|134.6|135.48|134.28|148
1585233000000|2020-03-26 14:30:00|135.68|134.48|135.7|134.5|135.77|134.57|135.47|134.27|136
1585233300000|2020-03-26 14:35:00|135.69|134.49|135.41|134.21|135.71|134.51|135.41|134.21|174
1585233600000|2020-03-26 14:40:00|135.42|134.22|135.25|134.05|135.46|134.26|135.12|133.92|256
1585233900000|2020-03-26 14:45:00|135.26|134.06|135.27|134.07|135.35|134.15|135.03|133.83|151
1585234200000|2020-03-26 14:50:00|135.26|134.06|135.17|133.97|135.44|134.24|135.12|133.92|197
1585234500000|2020-03-26 14:55:00|135.16|133.96|135.21|134.01|135.36|134.16|135.11|133.91|136
1585234800000|2020-03-26 15:00:00|135.22|134.02|134.97|133.77|135.22|134.02|134.97|133.77|154
1585235100000|2020-03-26 15:05:00|134.95|133.75|134.84|133.64|135.04|133.84|134.77|133.57|181
1585235400000|2020-03-26 15:10:00|134.83|133.63|134.76|133.56|134.86|133.66|134.75|133.55|161
1585235700000|2020-03-26 15:15:00|134.75|133.55|134.98|133.78|134.99|133.79|134.62|133.42|181
1585236000000|2020-03-26 15:20:00|134.99|133.79|135.08|133.88|135.15|133.95|134.92|133.72|151
1585236300000|2020-03-26 15:25:00|135.09|133.89|135.3|134.1|135.41|134.21|135.05|133.85|141
1585236600000|2020-03-26 15:30:00|135.32|134.12|135.29|134.09|135.33|134.13|135.19|133.99|75
1585236900000|2020-03-26 15:35:00|135.3|134.1|135.3|134.1|135.32|134.12|135.14|133.94|101
1585237200000|2020-03-26 15:40:00|135.31|134.11|135.28|134.08|135.45|134.25|135.21|134.01|145
1585237500000|2020-03-26 15:45:00|135.27|134.07|135.54|134.34|135.71|134.51|135.23|134.03|152
1585237800000|2020-03-26 15:50:00|135.53|134.33|135.55|134.35|135.6|134.4|135.42|134.22|97
1585238100000|2020-03-26 15:55:00|135.54|134.34|135.5|134.3|135.6|134.4|135.29|134.09|141
1585238400000|2020-03-26 16:00:00|135.49|134.29|134.86|133.66|135.49|134.29|134.63|133.43|226
1585238700000|2020-03-26 16:05:00|134.84|133.64|134.76|133.56|135.07|133.87|134.7|133.5|175
1585239000000|2020-03-26 16:10:00|134.77|133.57|134.68|133.48|134.87|133.67|134.65|133.45|138
1585239300000|2020-03-26 16:15:00|134.67|133.47|134.85|133.65|134.93|133.73|134.56|133.36|184
1585239600000|2020-03-26 16:20:00|134.86|133.66|134.74|133.54|134.89|133.69|134.66|133.46|162
1585239900000|2020-03-26 16:25:00|134.73|133.53|135.07|133.87|135.13|133.93|134.73|133.53|136
1585240200000|2020-03-26 16:30:00|135.08|133.88|135.13|133.93|135.14|133.94|134.99|133.79|124
1585240500000|2020-03-26 16:35:00|135.14|133.94|135.11|133.91|135.16|133.96|135.02|133.82|79
1585240800000|2020-03-26 16:40:00|135.1|133.9|135.26|134.06|135.28|134.08|135.06|133.86|65
1585241100000|2020-03-26 16:45:00|135.25|134.05|135.35|134.15|135.38|134.18|135.18|133.98|96
1585241400000|2020-03-26 16:50:00|135.36|134.16|135.53|134.33|135.54|134.34|135.32|134.12|72
1585241700000|2020-03-26 16:55:00|135.55|134.35|135.42|134.22|135.82|134.62|135.42|134.22|169
1585242000000|2020-03-26 17:00:00|135.43|134.23|135.89|134.69|136.09|134.89|135.42|134.22|235
1585242300000|2020-03-26 17:05:00|135.9|134.7|135.73|134.53|135.93|134.73|135.69|134.49|158
1585242600000|2020-03-26 17:10:00|135.74|134.54|135.71|134.51|135.8|134.6|135.62|134.42|162
1585242900000|2020-03-26 17:15:00|135.72|134.52|135.33|134.13|135.87|134.67|135.13|133.93|190
1585243200000|2020-03-26 17:20:00|135.34|134.14|135.46|134.26|135.52|134.32|135.2|134|232
1585243500000|2020-03-26 17:25:00|135.47|134.27|135.31|134.11|135.56|134.36|135.3|134.1|157
1585243800000|2020-03-26 17:30:00|135.29|134.09|135.38|134.18|135.39|134.19|135.1|133.9|137
1585244100000|2020-03-26 17:35:00|135.37|134.17|135.38|134.18|135.44|134.24|135.2|134|176
1585244400000|2020-03-26 17:40:00|135.39|134.19|135.37|134.17|135.41|134.21|135.24|134.04|111
1585244700000|2020-03-26 17:45:00|135.36|134.16|135.34|134.14|135.43|134.23|135.23|134.03|123
1585245000000|2020-03-26 17:50:00|135.35|134.15|135.33|134.13|135.37|134.17|135.27|134.07|89
1585245300000|2020-03-26 17:55:00|135.34|134.14|135.35|134.15|135.47|134.27|135.3|134.1|119
1585245600000|2020-03-26 18:00:00|135.34|134.14|135.42|134.22|135.46|134.26|135.34|134.14|87
1585245900000|2020-03-26 18:05:00|135.43|134.23|135.81|134.61|135.88|134.68|135.35|134.15|152
1585246200000|2020-03-26 18:10:00|135.82|134.62|135.86|134.66|135.91|134.71|135.73|134.53|133
1585246500000|2020-03-26 18:15:00|135.85|134.65|135.72|134.52|135.89|134.69|135.66|134.46|128
1585246800000|2020-03-26 18:20:00|135.71|134.51|135.71|134.51|135.81|134.61|135.65|134.45|147
1585247100000|2020-03-26 18:25:00|135.7|134.5|135.72|134.52|135.85|134.65|135.64|134.44|137
1585247400000|2020-03-26 18:30:00|135.73|134.53|135.62|134.42|135.77|134.57|135.58|134.38|118
1585247700000|2020-03-26 18:35:00|135.61|134.41|135.58|134.38|135.64|134.44|135.52|134.32|94
1585248000000|2020-03-26 18:40:00|135.59|134.39|135.52|134.32|135.62|134.42|135.5|134.3|49
1585248300000|2020-03-26 18:45:00|135.55|134.35|135.81|134.61|135.85|134.65|135.55|134.35|65
1585248600000|2020-03-26 18:50:00|135.8|134.6|135.72|134.52|135.87|134.67|135.72|134.52|104
1585248900000|2020-03-26 18:55:00|135.71|134.51|135.83|134.63|135.89|134.69|135.71|134.51|97
1585249200000|2020-03-26 19:00:00|135.84|134.64|135.93|134.73|135.99|134.79|135.82|134.62|155
1585249500000|2020-03-26 19:05:00|135.94|134.74|135.83|134.63|135.98|134.78|135.78|134.58|92
1585249800000|2020-03-26 19:10:00|135.82|134.62|135.83|134.63|135.93|134.73|135.77|134.57|95
1585250100000|2020-03-26 19:15:00|135.82|134.62|136.07|134.87|136.08|134.88|135.82|134.62|96
1585250400000|2020-03-26 19:20:00|136.06|134.86|135.89|134.69|136.11|134.91|135.88|134.68|114
1585250700000|2020-03-26 19:25:00|135.9|134.7|135.98|134.78|136.02|134.82|135.89|134.69|44
1585251000000|2020-03-26 19:30:00|135.97|134.77|135.74|134.54|135.98|134.78|135.71|134.51|80
1585251300000|2020-03-26 19:35:00|135.75|134.55|135.54|134.34|135.75|134.55|135.48|134.28|74
1585251600000|2020-03-26 19:40:00|135.55|134.35|135.6|134.4|135.62|134.42|135.52|134.32|47
1585251900000|2020-03-26 19:45:00|135.61|134.41|135.56|134.36|135.63|134.43|135.48|134.28|110
1585252200000|2020-03-26 19:50:00|135.57|134.37|136.2|135|136.24|135.04|135.57|134.37|242
1585252500000|2020-03-26 19:55:00|136.19|134.99|136.13|134.93|136.22|135.02|135.82|134.62|169
1585252800000|2020-03-26 20:00:00|136.12|134.92|136.57|135.37|136.58|135.38|136.03|134.83|130
1585253100000|2020-03-26 20:05:00|136.58|135.38|136.81|135.61|136.85|135.65|136.57|135.37|115
1585253400000|2020-03-26 20:10:00|136.82|135.62|137.17|135.97|137.29|136.09|136.43|135.23|244
1585253700000|2020-03-26 20:15:00|137.18|135.98|137.02|135.82|137.3|136.1|136.94|135.74|276
1585254000000|2020-03-26 20:20:00|137.01|135.81|136.46|135.26|137.08|135.88|136.31|135.11|291
1585254300000|2020-03-26 20:25:00|136.45|135.25|137.1|135.9|137.1|135.9|136.44|135.24|219
1585254600000|2020-03-26 20:30:00|137.11|135.91|136.86|135.66|137.18|135.98|136.86|135.66|199
1585254900000|2020-03-26 20:35:00|136.85|135.65|136.9|135.7|136.9|135.7|136.7|135.5|96
1585255200000|2020-03-26 20:40:00|136.89|135.69|137|135.8|137.04|135.84|136.89|135.69|98
1585255500000|2020-03-26 20:45:00|137.01|135.81|137.28|136.08|137.3|136.1|136.99|135.79|166
1585255800000|2020-03-26 20:50:00|137.27|136.07|137.38|136.18|137.48|136.28|137.2|136|236
1585256100000|2020-03-26 20:55:00|137.37|136.17|137.36|136.16|137.4|136.2|137.24|136.04|126
1585256400000|2020-03-26 21:00:00|137.35|136.15|137.52|136.32|137.6|136.4|137.31|136.11|195
1585256700000|2020-03-26 21:05:00|137.53|136.33|137.57|136.37|137.69|136.49|137.52|136.32|110
1585257000000|2020-03-26 21:10:00|137.58|136.38|137.07|135.87|137.65|136.45|137.06|135.86|210
1585257300000|2020-03-26 21:15:00|137.08|135.88|137.39|136.19|137.39|136.19|137.06|135.86|132
1585257600000|2020-03-26 21:20:00|137.38|136.18|137.83|136.63|137.84|136.64|137.38|136.18|192
1585257900000|2020-03-26 21:25:00|137.82|136.62|137.6|136.4|137.95|136.75|137.57|136.37|217
1585258200000|2020-03-26 21:30:00|137.61|136.41|138.01|136.81|138.01|136.81|137.61|136.41|142
1585258500000|2020-03-26 21:35:00|138.02|136.82|138.31|137.11|138.31|137.11|138.01|136.81|101
1585258800000|2020-03-26 21:40:00|138.32|137.12|138.52|137.32|138.52|137.32|138.32|137.12|95
1585259100000|2020-03-26 21:45:00|138.53|137.33|138.14|136.94|138.55|137.35|137.95|136.75|247
1585259400000|2020-03-26 21:50:00|138.13|136.93|137.6|136.4|138.14|136.94|137.6|136.4|187
1585259700000|2020-03-26 21:55:00|137.59|136.39|137.05|135.85|137.59|136.39|136.84|135.64|240
1585260000000|2020-03-26 22:00:00|137.04|135.84|136.6|135.4|137.06|135.86|136.6|135.4|122
1585260300000|2020-03-26 22:05:00|136.59|135.39|136.36|135.16|136.62|135.42|136.02|134.82|278
1585260600000|2020-03-26 22:10:00|136.35|135.15|136.76|135.56|136.78|135.58|136.26|135.06|288
1585260900000|2020-03-26 22:15:00|136.77|135.57|136.45|135.25|136.81|135.61|136.39|135.19|132
1585261200000|2020-03-26 22:20:00|136.47|135.27|136.31|135.11|136.48|135.28|136.25|135.05|148
1585261500000|2020-03-26 22:25:00|136.32|135.12|136.81|135.61|136.87|135.67|136.31|135.11|173
1585261800000|2020-03-26 22:30:00|136.8|135.6|136.71|135.51|136.8|135.6|136.67|135.47|131
1585262100000|2020-03-26 22:35:00|136.7|135.5|136.64|135.44|136.71|135.51|136.56|135.36|141
1585262400000|2020-03-26 22:40:00|136.62|135.42|136.82|135.62|136.85|135.65|136.57|135.37|149
1585262700000|2020-03-26 22:45:00|136.83|135.63|136.88|135.68|136.89|135.69|136.78|135.58|116
1585263000000|2020-03-26 22:50:00|136.87|135.67|136.87|135.67|136.9|135.7|136.81|135.61|85
1585263300000|2020-03-26 22:55:00|136.88|135.68|137.11|135.91|137.15|135.95|136.87|135.67|127
1585263600000|2020-03-26 23:00:00|137.1|135.9|137.72|136.52|137.81|136.61|137.1|135.9|214
1585263900000|2020-03-26 23:05:00|137.71|136.51|138.06|136.86|138.06|136.86|137.71|136.51|118
1585264200000|2020-03-26 23:10:00|138.07|136.87|138.26|137.06|138.49|137.29|138.06|136.86|191
1585264500000|2020-03-26 23:15:00|138.25|137.05|139.23|138.03|139.37|138.17|138.25|137.05|302
1585264800000|2020-03-26 23:20:00|139.2|138|138.9|137.7|139.58|138.38|138.83|137.63|242
1585265100000|2020-03-26 23:25:00|138.89|137.69|140.18|138.98|140.21|139.01|138.89|137.69|165
1585265400000|2020-03-26 23:30:00|140.16|138.96|138.19|136.99|140.62|139.42|137.81|136.61|529
1585265700000|2020-03-26 23:35:00|138.22|137.02|138.94|137.74|139|137.8|137.95|136.75|317
1585266000000|2020-03-26 23:40:00|138.95|137.75|138.67|137.47|139.26|138.06|138.47|137.27|300
1585266300000|2020-03-26 23:45:00|138.66|137.46|139|137.8|139.22|138.02|138.64|137.44|265
1585266600000|2020-03-26 23:50:00|139.01|137.81|139.64|138.44|139.64|138.44|138.95|137.75|183
1585266900000|2020-03-26 23:55:00|139.63|138.43|139.56|138.36|139.76|138.56|139.47|138.27|229
1585267200000|2020-03-27 00:00:00|139.53|138.33|140.86|139.66|140.86|139.66|139.52|138.32|352
1585267500000|2020-03-27 00:05:00|140.87|139.67|141.93|140.73|142.05|140.85|140.34|139.14|532
1585267800000|2020-03-27 00:10:00|141.95|140.75|141.31|140.11|142.3|141.1|141.28|140.08|462
1585268100000|2020-03-27 00:15:00|141.29|140.09|141.5|140.3|141.77|140.57|141.24|140.04|472
1585268400000|2020-03-27 00:20:00|141.49|140.29|141.09|139.89|141.55|140.35|140.93|139.73|272
1585268700000|2020-03-27 00:25:00|141.08|139.88|140.7|139.5|141.11|139.91|140.7|139.5|193
1585269000000|2020-03-27 00:30:00|140.69|139.49|139.86|138.66|140.72|139.52|139.79|138.59|212
1585269300000|2020-03-27 00:35:00|139.85|138.65|140.2|139|140.25|139.05|139.64|138.44|260
1585269600000|2020-03-27 00:40:00|140.23|139.03|140.37|139.17|140.64|139.44|140.11|138.91|292
1585269900000|2020-03-27 00:45:00|140.38|139.18|140.13|138.93|140.49|139.29|140.11|138.91|164
1585270200000|2020-03-27 00:50:00|140.12|138.92|140.11|138.91|140.13|138.93|139.85|138.65|192
1585270500000|2020-03-27 00:55:00|140.12|138.92|140.22|139.02|140.23|139.03|139.78|138.58|187
1585270800000|2020-03-27 01:00:00|140.23|139.03|140.53|139.33|140.62|139.42|140.23|139.03|223
1585271100000|2020-03-27 01:05:00|140.52|139.32|140.04|138.84|140.54|139.34|140|138.8|218
1585271400000|2020-03-27 01:10:00|140.05|138.85|140.19|138.99|140.22|139.02|139.97|138.77|223
1585271700000|2020-03-27 01:15:00|140.18|138.98|139.89|138.69|140.22|139.02|139.89|138.69|139
1585272000000|2020-03-27 01:20:00|139.9|138.7|139.9|138.7|139.99|138.79|139.82|138.62|147
1585272300000|2020-03-27 01:25:00|139.91|138.71|139.93|138.73|140.02|138.82|139.9|138.7|66
1585272600000|2020-03-27 01:30:00|139.96|138.76|139.83|138.63|140.15|138.95|139.63|138.43|158
1585272900000|2020-03-27 01:35:00|139.82|138.62|139.24|138.04|139.84|138.64|139.05|137.85|255
1585273200000|2020-03-27 01:40:00|139.26|138.06|139.4|138.2|139.42|138.22|139.2|138|207
1585273500000|2020-03-27 01:45:00|139.39|138.19|139.27|138.07|139.45|138.25|139.26|138.06|79
1585273800000|2020-03-27 01:50:00|139.26|138.06|139.73|138.53|139.86|138.66|139.26|138.06|228
1585274100000|2020-03-27 01:55:00|139.72|138.52|139.95|138.75|139.95|138.75|139.72|138.52|149
1585274400000|2020-03-27 02:00:00|139.94|138.74|139.94|138.74|140.04|138.84|139.88|138.68|96
1585274700000|2020-03-27 02:05:00|139.93|138.73|139.4|138.2|140|138.8|139.26|138.06|216
1585275000000|2020-03-27 02:10:00|139.39|138.19|139.63|138.43|139.7|138.5|139.38|138.18|111
1585275300000|2020-03-27 02:15:00|139.62|138.42|139.53|138.33|139.62|138.42|139.47|138.27|146
1585275600000|2020-03-27 02:20:00|139.51|138.31|139.73|138.53|139.82|138.62|139.48|138.28|98
1585275900000|2020-03-27 02:25:00|139.75|138.55|139.74|138.54|139.87|138.67|139.74|138.54|123
1585276200000|2020-03-27 02:30:00|139.73|138.53|139.51|138.31|139.75|138.55|139.49|138.29|127
1585276500000|2020-03-27 02:35:00|139.52|138.32|139.45|138.25|139.53|138.33|139.28|138.08|137
1585276800000|2020-03-27 02:40:00|139.44|138.24|139.6|138.4|139.62|138.42|139.38|138.18|84
1585277100000|2020-03-27 02:45:00|139.62|138.42|139.92|138.72|139.92|138.72|139.62|138.42|134
1585277400000|2020-03-27 02:50:00|139.91|138.71|139.76|138.56|139.94|138.74|139.71|138.51|69
1585277700000|2020-03-27 02:55:00|139.77|138.57|140.16|138.96|140.16|138.96|139.76|138.56|112
1585278000000|2020-03-27 03:00:00|140.15|138.95|140.34|139.14|140.39|139.19|140.15|138.95|233
1585278300000|2020-03-27 03:05:00|140.33|139.13|139.93|138.73|140.34|139.14|139.88|138.68|146
1585278600000|2020-03-27 03:10:00|139.94|138.74|139.9|138.7|139.97|138.77|139.81|138.61|110
1585278900000|2020-03-27 03:15:00|139.89|138.69|140.01|138.81|140.09|138.89|139.89|138.69|125
1585279200000|2020-03-27 03:20:00|140|138.8|139.99|138.79|140.1|138.9|139.87|138.67|146
1585279500000|2020-03-27 03:25:00|140|138.8|140.05|138.85|140.12|138.92|139.98|138.78|120
1585279800000|2020-03-27 03:30:00|140.04|138.84|140.14|138.94|140.21|139.01|140.03|138.83|118
1585280100000|2020-03-27 03:35:00|140.13|138.93|140.07|138.87|140.18|138.98|140.07|138.87|101
1585280400000|2020-03-27 03:40:00|140.09|138.89|139.93|138.73|140.09|138.89|139.93|138.73|96
1585280700000|2020-03-27 03:45:00|139.92|138.72|140.2|139|140.23|139.03|139.92|138.72|88
1585281000000|2020-03-27 03:50:00|140.19|138.99|140.33|139.13|140.38|139.18|140.15|138.95|99
1585281300000|2020-03-27 03:55:00|140.32|139.12|140.35|139.15|140.36|139.16|140.27|139.07|91
1585281600000|2020-03-27 04:00:00|140.34|139.14|141.08|139.88|141.27|140.07|140.34|139.14|289
1585281900000|2020-03-27 04:05:00|141.1|139.9|141.23|140.03|141.48|140.28|141.1|139.9|171
1585282200000|2020-03-27 04:10:00|141.22|140.02|140.92|139.72|141.22|140.02|140.9|139.7|246
1585282500000|2020-03-27 04:15:00|140.91|139.71|141.05|139.85|141.12|139.92|140.91|139.71|200
1585282800000|2020-03-27 04:20:00|141.04|139.84|140.74|139.54|141.13|139.93|140.7|139.5|143
1585283100000|2020-03-27 04:25:00|140.73|139.53|140.36|139.16|140.75|139.55|140.35|139.15|220
1585283400000|2020-03-27 04:30:00|140.37|139.17|139.97|138.77|140.39|139.19|139.97|138.77|130
1585283700000|2020-03-27 04:35:00|139.95|138.75|139.71|138.51|139.95|138.75|139.66|138.46|176
1585284000000|2020-03-27 04:40:00|139.72|138.52|139.81|138.61|139.97|138.77|139.6|138.4|158
1585284300000|2020-03-27 04:45:00|139.8|138.6|139.75|138.55|139.87|138.67|139.72|138.52|95
1585284600000|2020-03-27 04:50:00|139.74|138.54|140.09|138.89|140.15|138.95|139.72|138.52|130
1585284900000|2020-03-27 04:55:00|140.1|138.9|139.37|138.17|140.1|138.9|139.32|138.12|184
1585285200000|2020-03-27 05:00:00|139.36|138.16|138.08|136.88|139.4|138.2|137.84|136.64|499
1585285500000|2020-03-27 05:05:00|138.07|136.87|138.12|136.92|138.15|136.95|137.57|136.37|427
1585285800000|2020-03-27 05:10:00|138.11|136.91|137.68|136.48|138.11|136.91|137.67|136.47|239
1585286100000|2020-03-27 05:15:00|137.67|136.47|137.96|136.76|138.15|136.95|137.66|136.46|273
1585286400000|2020-03-27 05:20:00|137.95|136.75|137.86|136.66|138.1|136.9|137.84|136.64|197
1585286700000|2020-03-27 05:25:00|137.85|136.65|138.12|136.92|138.32|137.12|137.78|136.58|187
1585287000000|2020-03-27 05:30:00|138.11|136.91|138.2|137|138.2|137|137.99|136.79|151
1585287300000|2020-03-27 05:35:00|138.21|137.01|138.11|136.91|138.33|137.13|138.1|136.9|185
1585287600000|2020-03-27 05:40:00|138.1|136.9|137.91|136.71|138.11|136.91|137.69|136.49|171
1585287900000|2020-03-27 05:45:00|137.92|136.72|137.62|136.42|138.12|136.92|137.57|136.37|195
1585288200000|2020-03-27 05:50:00|137.63|136.43|137.38|136.18|137.64|136.44|137.01|135.81|287
1585288500000|2020-03-27 05:55:00|137.37|136.17|137.63|136.43|137.64|136.44|137.37|136.17|149
1585288800000|2020-03-27 06:00:00|137.64|136.44|137.94|136.74|137.95|136.75|137.35|136.15|203
1585289100000|2020-03-27 06:05:00|137.95|136.75|138.01|136.81|138.13|136.93|137.89|136.69|136
1585289400000|2020-03-27 06:10:00|138.02|136.82|138.04|136.84|138.07|136.87|137.96|136.76|69
1585289700000|2020-03-27 06:15:00|138.03|136.83|138.1|136.9|138.16|136.96|138.03|136.83|84
1585290000000|2020-03-27 06:20:00|138.11|136.91|137.98|136.78|138.3|137.1|137.98|136.78|79
1585290300000|2020-03-27 06:25:00|137.99|136.79|138.09|136.89|138.38|137.18|137.97|136.77|200
1585290600000|2020-03-27 06:30:00|138.08|136.88|138.36|137.16|138.36|137.16|138.08|136.88|151
1585290900000|2020-03-27 06:35:00|138.35|137.15|138.16|136.96|138.36|137.16|138.15|136.95|146
1585291200000|2020-03-27 06:40:00|138.17|136.97|138.07|136.87|138.21|137.01|137.99|136.79|106
1585291500000|2020-03-27 06:45:00|138.06|136.86|138.15|136.95|138.22|137.02|137.94|136.74|99
1585291800000|2020-03-27 06:50:00|138.13|136.93|137.98|136.78|138.22|137.02|137.97|136.77|105
1585292100000|2020-03-27 06:55:00|137.97|136.77|137.88|136.68|138|136.8|137.86|136.66|121
1585292400000|2020-03-27 07:00:00|137.89|136.69|138.14|136.94|138.18|136.98|137.89|136.69|127
1585292700000|2020-03-27 07:05:00|138.15|136.95|138.43|137.23|138.43|137.23|138.15|136.95|181
1585293000000|2020-03-27 07:10:00|138.42|137.22|138.48|137.28|138.48|137.28|138.3|137.1|151
1585293300000|2020-03-27 07:15:00|138.49|137.29|138.47|137.27|138.56|137.36|138.42|137.22|79
1585293600000|2020-03-27 07:20:00|138.46|137.26|138.73|137.53|138.74|137.54|138.46|137.26|113
1585293900000|2020-03-27 07:25:00|138.74|137.54|138.6|137.4|138.77|137.57|138.57|137.37|220
1585294200000|2020-03-27 07:30:00|138.59|137.39|138.56|137.36|138.71|137.51|138.55|137.35|178
1585294500000|2020-03-27 07:35:00|138.57|137.37|138.39|137.19|138.58|137.38|138.37|137.17|179
1585294800000|2020-03-27 07:40:00|138.4|137.2|138.32|137.12|138.41|137.21|138.24|137.04|101
1585295100000|2020-03-27 07:45:00|138.31|137.11|138.51|137.31|138.61|137.41|138.31|137.11|119
1585295400000|2020-03-27 07:50:00|138.52|137.32|138.59|137.39|138.83|137.63|138.5|137.3|207
1585295700000|2020-03-27 07:55:00|138.58|137.38|138.54|137.34|138.66|137.46|138.47|137.27|167
1585296000000|2020-03-27 08:00:00|138.55|137.35|138.1|136.9|138.55|137.35|137.97|136.77|271
1585296300000|2020-03-27 08:05:00|138.11|136.91|138|136.8|138.39|137.19|137.99|136.79|226
1585296600000|2020-03-27 08:10:00|137.99|136.79|138.13|136.93|138.14|136.94|137.91|136.71|133
1585296900000|2020-03-27 08:15:00|138.12|136.92|138.08|136.88|138.25|137.05|138.07|136.87|137
1585297200000|2020-03-27 08:20:00|138.09|136.89|137.87|136.67|138.09|136.89|137.84|136.64|196
1585297500000|2020-03-27 08:25:00|137.88|136.68|137.73|136.53|137.91|136.71|137.62|136.42|225
1585297800000|2020-03-27 08:30:00|137.72|136.52|137.71|136.51|137.76|136.56|137.57|136.37|189
1585298100000|2020-03-27 08:35:00|137.69|136.49|137.92|136.72|138.09|136.89|137.59|136.39|193
1585298400000|2020-03-27 08:40:00|137.88|136.68|138.03|136.83|138.12|136.92|137.85|136.65|178
1585298700000|2020-03-27 08:45:00|138.04|136.84|137.79|136.59|138.11|136.91|137.79|136.59|148
1585299000000|2020-03-27 08:50:00|137.78|136.58|137.56|136.36|137.83|136.63|137.51|136.31|157
1585299300000|2020-03-27 08:55:00|137.55|136.35|137.46|136.26|137.61|136.41|137.45|136.25|93
1585299600000|2020-03-27 09:00:00|137.49|136.29|137.5|136.3|137.7|136.5|137.03|135.83|278
1585299900000|2020-03-27 09:05:00|137.48|136.28|137.63|136.43|137.65|136.45|137.45|136.25|142
1585300200000|2020-03-27 09:10:00|137.65|136.45|137.59|136.39|137.68|136.48|137.54|136.34|90
1585300500000|2020-03-27 09:15:00|137.58|136.38|137.57|136.37|137.64|136.44|137.57|136.37|97
1585300800000|2020-03-27 09:20:00|137.58|136.38|137.74|136.54|137.81|136.61|137.58|136.38|133
1585301100000|2020-03-27 09:25:00|137.73|136.53|137.58|136.38|137.75|136.55|137.58|136.38|121
1585301400000|2020-03-27 09:30:00|137.57|136.37|137.61|136.41|137.62|136.42|137.52|136.32|83
1585301700000|2020-03-27 09:35:00|137.62|136.42|137.75|136.55|137.76|136.56|137.62|136.42|35
1585302000000|2020-03-27 09:40:00|137.74|136.54|137.21|136.01|137.74|136.54|137.17|135.97|131
1585302300000|2020-03-27 09:45:00|137.2|136|137.22|136.02|137.25|136.05|137.13|135.93|123
1585302600000|2020-03-27 09:50:00|137.24|136.04|136.86|135.66|137.24|136.04|136.85|135.65|155
1585302900000|2020-03-27 09:55:00|136.87|135.67|136.89|135.69|136.93|135.73|136.75|135.55|100
1585303200000|2020-03-27 10:00:00|136.88|135.68|136.41|135.21|136.88|135.68|136.4|135.2|151
1585303500000|2020-03-27 10:05:00|136.4|135.2|136.18|134.98|136.41|135.21|135.75|134.55|325
1585303800000|2020-03-27 10:10:00|136.17|134.97|136.41|135.21|136.48|135.28|136.15|134.95|210
1585304100000|2020-03-27 10:15:00|136.4|135.2|136.59|135.39|136.74|135.54|136.4|135.2|143
1585304400000|2020-03-27 10:20:00|136.58|135.38|136.72|135.52|136.8|135.6|136.43|135.23|158
1585304700000|2020-03-27 10:25:00|136.71|135.51|136.77|135.57|136.88|135.68|136.69|135.49|162
1585305000000|2020-03-27 10:30:00|136.78|135.58|137.04|135.84|137.1|135.9|136.78|135.58|179
1585305300000|2020-03-27 10:35:00|137.05|135.85|136.9|135.7|137.16|135.96|136.87|135.67|121
1585305600000|2020-03-27 10:40:00|136.89|135.69|137.01|135.81|137.13|135.93|136.86|135.66|160
1585305900000|2020-03-27 10:45:00|137|135.8|137.02|135.82|137.11|135.91|136.92|135.72|108
1585306200000|2020-03-27 10:50:00|137.01|135.81|136.77|135.57|137.01|135.81|136.77|135.57|77
1585306500000|2020-03-27 10:55:00|136.78|135.58|136.64|135.44|136.83|135.63|136.6|135.4|104
1585306800000|2020-03-27 11:00:00|136.65|135.45|136.71|135.51|136.75|135.55|136.64|135.44|148
1585307100000|2020-03-27 11:05:00|136.7|135.5|137.07|135.87|137.1|135.9|136.68|135.48|119
1585307400000|2020-03-27 11:10:00|137.08|135.88|137.23|136.03|137.26|136.06|137.08|135.88|91
1585307700000|2020-03-27 11:15:00|137.22|136.02|137.35|136.15|137.45|136.25|137.22|136.02|120
1585308000000|2020-03-27 11:20:00|137.34|136.14|137.01|135.81|137.4|136.2|137|135.8|125
1585308300000|2020-03-27 11:25:00|137.02|135.82|136.96|135.76|137.05|135.85|136.93|135.73|82
1585308600000|2020-03-27 11:30:00|136.95|135.75|137.59|136.39|137.59|136.39|136.91|135.71|170
1585308900000|2020-03-27 11:35:00|137.61|136.41|137.49|136.29|137.61|136.41|137.39|136.19|117
1585309200000|2020-03-27 11:40:00|137.5|136.3|136.97|135.77|137.68|136.48|136.95|135.75|241
1585309500000|2020-03-27 11:45:00|136.98|135.78|137.09|135.89|137.23|136.03|136.97|135.77|142
1585309800000|2020-03-27 11:50:00|137.11|135.91|137.1|135.9|137.22|136.02|137.07|135.87|64
1585310100000|2020-03-27 11:55:00|137.09|135.89|136.61|135.41|137.11|135.91|136.58|135.38|120
1585310400000|2020-03-27 12:00:00|136.6|135.4|136.78|135.58|136.8|135.6|136.16|134.96|342
1585310700000|2020-03-27 12:05:00|136.8|135.6|136.65|135.45|136.96|135.76|136.65|135.45|127
1585311000000|2020-03-27 12:10:00|136.67|135.47|137.08|135.88|137.13|135.93|136.66|135.46|189
1585311300000|2020-03-27 12:15:00|137.07|135.87|136.8|135.6|137.2|136|136.77|135.57|152
1585311600000|2020-03-27 12:20:00|136.79|135.59|136.85|135.65|136.9|135.7|136.79|135.59|72
1585311900000|2020-03-27 12:25:00|136.86|135.66|137.08|135.88|137.11|135.91|136.86|135.66|142
1585312200000|2020-03-27 12:30:00|137.07|135.87|136.88|135.68|137.13|135.93|136.87|135.67|117
1585312500000|2020-03-27 12:35:00|136.87|135.67|136.73|135.53|136.91|135.71|136.73|135.53|89
1585312800000|2020-03-27 12:40:00|136.72|135.52|136.51|135.31|136.73|135.53|136.35|135.15|152
1585313100000|2020-03-27 12:45:00|136.52|135.32|136.71|135.51|136.78|135.58|136.5|135.3|99
1585313400000|2020-03-27 12:50:00|136.72|135.52|136.46|135.26|136.72|135.52|136.43|135.23|127
1585313700000|2020-03-27 12:55:00|136.47|135.27|136.28|135.08|136.53|135.33|136.2|135|158
1585314000000|2020-03-27 13:00:00|136.29|135.09|136.56|135.36|136.58|135.38|136.24|135.04|151
1585314300000|2020-03-27 13:05:00|136.55|135.35|135.89|134.69|136.55|135.35|135.85|134.65|217
1585314600000|2020-03-27 13:10:00|135.88|134.68|136.3|135.1|136.33|135.13|135.88|134.68|181
1585314900000|2020-03-27 13:15:00|136.28|135.08|135.73|134.53|136.41|135.21|135.68|134.48|154
1585315200000|2020-03-27 13:20:00|135.74|134.54|135.86|134.66|136.23|135.03|135.65|134.45|233
1585315500000|2020-03-27 13:25:00|135.85|134.65|135.43|134.23|135.93|134.73|135.41|134.21|126
1585315800000|2020-03-27 13:30:00|135.42|134.22|135.51|134.31|135.67|134.47|135.34|134.14|228
1585316100000|2020-03-27 13:35:00|135.52|134.32|135.89|134.69|136.11|134.91|135.52|134.32|189
1585316400000|2020-03-27 13:40:00|135.87|134.67|135.7|134.5|135.91|134.71|135.67|134.47|188
1585316700000|2020-03-27 13:45:00|135.69|134.49|135.62|134.42|135.71|134.51|135.4|134.2|269
1585317000000|2020-03-27 13:50:00|135.63|134.43|135.51|134.31|135.91|134.71|135.5|134.3|222
1585317300000|2020-03-27 13:55:00|135.52|134.32|135.76|134.56|135.93|134.73|135.51|134.31|183
1585317600000|2020-03-27 14:00:00|135.75|134.55|135.77|134.57|135.78|134.58|135.47|134.27|172
1585317900000|2020-03-27 14:05:00|135.78|134.58|136.18|134.98|136.3|135.1|135.77|134.57|179
1585318200000|2020-03-27 14:10:00|136.17|134.97|136.14|134.94|136.21|135.01|135.93|134.73|121
1585318500000|2020-03-27 14:15:00|136.12|134.92|136.11|134.91|136.15|134.95|135.81|134.61|167
1585318800000|2020-03-27 14:20:00|136.12|134.92|136.03|134.83|136.22|135.02|135.95|134.75|213
1585319100000|2020-03-27 14:25:00|136.02|134.82|136.13|134.93|136.14|134.94|135.97|134.77|144
1585319400000|2020-03-27 14:30:00|136.12|134.92|135.86|134.66|136.19|134.99|135.85|134.65|167
1585319700000|2020-03-27 14:35:00|135.87|134.67|135.74|134.54|135.87|134.67|135.6|134.4|197
1585320000000|2020-03-27 14:40:00|135.73|134.53|135.73|134.53|135.79|134.59|135.64|134.44|109
1585320300000|2020-03-27 14:45:00|135.74|134.54|136.07|134.87|136.24|135.04|135.73|134.53|155
1585320600000|2020-03-27 14:50:00|136.06|134.86|136.03|134.83|136.13|134.93|135.94|134.74|108
1585320900000|2020-03-27 14:55:00|136.02|134.82|136.16|134.96|136.18|134.98|135.9|134.7|104
1585321200000|2020-03-27 15:00:00|136.17|134.97|136.28|135.08|136.31|135.11|136.03|134.83|150
1585321500000|2020-03-27 15:05:00|136.27|135.07|136.88|135.68|136.92|135.72|136.27|135.07|239
1585321800000|2020-03-27 15:10:00|136.87|135.67|136.67|135.47|136.87|135.67|136.65|135.45|164
1585322100000|2020-03-27 15:15:00|136.68|135.48|136.89|135.69|137.02|135.82|136.68|135.48|149
1585322400000|2020-03-27 15:20:00|136.88|135.68|136.54|135.34|136.89|135.69|136.53|135.33|127
1585322700000|2020-03-27 15:25:00|136.53|135.33|136.61|135.41|136.67|135.47|136.44|135.24|133
1585323000000|2020-03-27 15:30:00|136.57|135.37|136.84|135.64|136.93|135.73|136.57|135.37|129
1585323300000|2020-03-27 15:35:00|136.85|135.65|136.93|135.73|136.99|135.79|136.84|135.64|100
1585323600000|2020-03-27 15:40:00|136.94|135.74|136.96|135.76|136.97|135.77|136.87|135.67|89
1585323900000|2020-03-27 15:45:00|136.98|135.78|136.86|135.66|137.05|135.85|136.73|135.53|137
1585324200000|2020-03-27 15:50:00|136.85|135.65|137.16|135.96|137.23|136.03|136.79|135.59|163
1585324500000|2020-03-27 15:55:00|137.15|135.95|136.85|135.65|137.16|135.96|136.82|135.62|81
1585324800000|2020-03-27 16:00:00|136.86|135.66|136.3|135.1|136.86|135.66|136.07|134.87|209
1585325100000|2020-03-27 16:05:00|136.31|135.11|136.18|134.98|136.33|135.13|136.15|134.95|137
1585325400000|2020-03-27 16:10:00|136.16|134.96|135.98|134.78|136.16|134.96|135.86|134.66|135
1585325700000|2020-03-27 16:15:00|135.99|134.79|136.15|134.95|136.18|134.98|135.93|134.73|119
1585326000000|2020-03-27 16:20:00|136.16|134.96|136.45|135.25|136.5|135.3|136.16|134.96|95
1585326300000|2020-03-27 16:25:00|136.44|135.24|136.48|135.28|136.56|135.36|136.41|135.21|100
1585326600000|2020-03-27 16:30:00|136.47|135.27|136.57|135.37|136.67|135.47|136.4|135.2|119
1585326900000|2020-03-27 16:35:00|136.58|135.38|136.54|135.34|136.66|135.46|136.54|135.34|67
1585327200000|2020-03-27 16:40:00|136.55|135.35|137.08|135.88|137.11|135.91|136.54|135.34|149
1585327500000|2020-03-27 16:45:00|137.09|135.89|136.98|135.78|137.38|136.18|136.85|135.65|212
1585327800000|2020-03-27 16:50:00|136.97|135.77|137.09|135.89|137.14|135.94|136.9|135.7|104
1585328100000|2020-03-27 16:55:00|137.08|135.88|137.14|135.94|137.21|136.01|136.97|135.77|90
1585328400000|2020-03-27 17:00:00|137.15|135.95|137.22|136.02|137.37|136.17|137.15|135.95|94
1585328700000|2020-03-27 17:05:00|137.21|136.01|137.1|135.9|137.26|136.06|137.08|135.88|101
1585329000000|2020-03-27 17:10:00|137.11|135.91|137.14|135.94|137.28|136.08|137.1|135.9|123
1585329300000|2020-03-27 17:15:00|137.15|135.95|136.86|135.66|137.21|136.01|136.81|135.61|150
1585329600000|2020-03-27 17:20:00|136.85|135.65|136.68|135.48|136.91|135.71|136.68|135.48|143
1585329900000|2020-03-27 17:25:00|136.69|135.49|136.36|135.16|136.86|135.66|136.31|135.11|274
1585330200000|2020-03-27 17:30:00|136.37|135.17|136.84|135.64|136.84|135.64|136.36|135.16|191
1585330500000|2020-03-27 17:35:00|136.83|135.63|136.99|135.79|136.99|135.79|136.69|135.49|190
1585330800000|2020-03-27 17:40:00|136.98|135.78|136.83|135.63|137.11|135.91|136.78|135.58|129
1585331100000|2020-03-27 17:45:00|136.85|135.65|137.28|136.08|137.33|136.13|136.67|135.47|174
1585331400000|2020-03-27 17:50:00|137.27|136.07|137.14|135.94|137.28|136.08|137.04|135.84|141
1585331700000|2020-03-27 17:55:00|137.13|135.93|137.13|135.93|137.25|136.05|137.06|135.86|126
1585332000000|2020-03-27 18:00:00|137.12|135.92|137.1|135.9|137.26|136.06|137.04|135.84|150
1585332300000|2020-03-27 18:05:00|137.08|135.88|137.06|135.86|137.17|135.97|137.03|135.83|105
1585332600000|2020-03-27 18:10:00|137.04|135.84|137.06|135.86|137.08|135.88|136.99|135.79|96
1585332900000|2020-03-27 18:15:00|137.05|135.85|137.21|136.01|137.21|136.01|137.05|135.85|92
1585333200000|2020-03-27 18:20:00|137.2|136|137.09|135.89|137.24|136.04|137.08|135.88|131
1585333500000|2020-03-27 18:25:00|137.08|135.88|137.19|135.99|137.28|136.08|137.07|135.87|154
1585333800000|2020-03-27 18:30:00|137.18|135.98|137.49|136.29|137.5|136.3|137.17|135.97|102
1585334100000|2020-03-27 18:35:00|137.5|136.3|137.48|136.28|137.53|136.33|137.35|136.15|134
1585334400000|2020-03-27 18:40:00|137.47|136.27|137.58|136.38|137.6|136.4|137.46|136.26|80
1585334700000|2020-03-27 18:45:00|137.57|136.37|137.78|136.58|137.85|136.65|137.56|136.36|68
1585335000000|2020-03-27 18:50:00|137.79|136.59|137.82|136.62|138.1|136.9|137.74|136.54|164
1585335300000|2020-03-27 18:55:00|137.81|136.61|137.59|136.39|137.88|136.68|137.59|136.39|88
1585335600000|2020-03-27 19:00:00|137.58|136.38|137.44|136.24|137.59|136.39|137.41|136.21|47
1585335900000|2020-03-27 19:05:00|137.46|136.26|137.62|136.42|137.64|136.44|137.41|136.21|57
1585336200000|2020-03-27 19:10:00|137.61|136.41|137.85|136.65|137.85|136.65|137.47|136.27|106
1585336500000|2020-03-27 19:15:00|137.84|136.64|137.65|136.45|138.08|136.88|137.61|136.41|223
1585336800000|2020-03-27 19:20:00|137.64|136.44|137.92|136.72|137.92|136.72|137.51|136.31|122
1585337100000|2020-03-27 19:25:00|137.93|136.73|137.98|136.78|138.15|136.95|137.89|136.69|199
1585337400000|2020-03-27 19:30:00|137.97|136.77|137.97|136.77|137.97|136.77|137.66|136.46|115
1585337700000|2020-03-27 19:35:00|137.98|136.78|138.13|136.93|138.13|136.93|137.88|136.68|179
1585338000000|2020-03-27 19:40:00|138.12|136.92|137.94|136.74|138.12|136.92|137.8|136.6|148
1585338300000|2020-03-27 19:45:00|137.93|136.73|137.56|136.36|137.96|136.76|137.56|136.36|174
1585338600000|2020-03-27 19:50:00|137.55|136.35|137.48|136.28|137.57|136.37|137.23|136.03|194
1585338900000|2020-03-27 19:55:00|137.49|136.29|137.46|136.26|137.71|136.51|137.42|136.22|158
1585339200000|2020-03-27 20:00:00|137.47|136.27|137.29|136.09|137.54|136.34|137.23|136.03|139
1585339500000|2020-03-27 20:05:00|137.28|136.08|137.18|135.98|137.29|136.09|137.08|135.88|96
1585339800000|2020-03-27 20:10:00|137.19|135.99|137.25|136.05|137.35|136.15|137.16|135.96|90
1585340100000|2020-03-27 20:15:00|137.24|136.04|137.23|136.03|137.25|136.05|137.18|135.98|49
1585340400000|2020-03-27 20:20:00|137.24|136.04|137.12|135.92|137.24|136.04|137.07|135.87|53
1585340700000|2020-03-27 20:25:00|137.11|135.91|137.03|135.83|137.12|135.92|136.98|135.78|45
1585341000000|2020-03-27 20:30:00|137.04|135.84|137.38|136.18|137.39|136.19|137.04|135.84|128
1585341300000|2020-03-27 20:35:00|137.37|136.17|137.4|136.2|137.47|136.27|137.37|136.17|120
1585341600000|2020-03-27 20:40:00|137.41|136.21|137.44|136.24|137.51|136.31|137.39|136.19|71
1585341900000|2020-03-27 20:45:00|137.43|136.23|137.59|136.39|137.59|136.39|137.42|136.22|34
1585342200000|2020-03-27 20:50:00|137.61|136.41|138.05|136.85|138.05|136.85|137.61|136.41|118
1585342500000|2020-03-27 20:55:00|138.06|136.86|138.07|136.87|138.1|136.9|138.04|136.84|26
1585383900000|2020-03-28 08:25:00|129.83|128.63|129.76|128.56|129.83|128.63|129.57|128.37|92
1585384200000|2020-03-28 08:30:00|129.75|128.55|129.56|128.36|129.76|128.56|129.47|128.27|156
1585384500000|2020-03-28 08:35:00|129.55|128.35|129.93|128.73|129.93|128.73|129.55|128.35|93
1585384800000|2020-03-28 08:40:00|129.94|128.74|130.37|129.17|130.4|129.2|129.93|128.73|134
1585385100000|2020-03-28 08:45:00|130.38|129.18|130.12|128.92|130.39|129.19|130.06|128.86|136
1585385400000|2020-03-28 08:50:00|130.11|128.91|129.65|128.45|130.21|129.01|129.63|128.43|177
1585385700000|2020-03-28 08:55:00|129.66|128.46|130.37|129.17|130.4|129.2|129.65|128.45|224
1585386000000|2020-03-28 09:00:00|130.36|129.16|130.18|128.98|130.36|129.16|130.14|128.94|120
1585386300000|2020-03-28 09:05:00|130.19|128.99|130.54|129.34|130.7|129.5|130.18|128.98|203
1585386600000|2020-03-28 09:10:00|130.55|129.35|130.42|129.22|130.63|129.43|130.33|129.13|112
1585386900000|2020-03-28 09:15:00|130.41|129.21|130.33|129.13|130.42|129.22|130.3|129.1|56
1585387200000|2020-03-28 09:20:00|130.32|129.12|129.98|128.78|130.33|129.13|129.86|128.66|214
1585387500000|2020-03-28 09:25:00|129.97|128.77|129.96|128.76|130|128.8|129.72|128.52|175
1585387800000|2020-03-28 09:30:00|129.95|128.75|130.09|128.89|130.11|128.91|129.83|128.63|129
1585388100000|2020-03-28 09:35:00|130.1|128.9|129.93|128.73|130.25|129.05|129.85|128.65|190
1585388400000|2020-03-28 09:40:00|129.96|128.76|129.58|128.38|129.97|128.77|129.56|128.36|188
1585388700000|2020-03-28 09:45:00|129.59|128.39|129.56|128.36|129.68|128.48|129.35|128.15|243
1585389000000|2020-03-28 09:50:00|129.55|128.35|129.88|128.68|129.9|128.7|129.54|128.34|140
1585389300000|2020-03-28 09:55:00|129.87|128.67|129.66|128.46|129.99|128.79|129.66|128.46|112
1585389600000|2020-03-28 10:00:00|129.67|128.47|129.94|128.74|129.97|128.77|129.64|128.44|108
1585389900000|2020-03-28 10:05:00|129.93|128.73|129.83|128.63|130.11|128.91|129.78|128.58|165
1585390200000|2020-03-28 10:10:00|129.82|128.62|129.09|127.89|129.82|128.62|129.06|127.86|287
1585390500000|2020-03-28 10:15:00|129.1|127.9|129.24|128.04|129.43|128.23|129.09|127.89|178
1585390800000|2020-03-28 10:20:00|129.25|128.05|129.35|128.15|129.37|128.17|129.11|127.91|192
1585391100000|2020-03-28 10:25:00|129.34|128.14|129.47|128.27|129.54|128.34|129.16|127.96|238
1585391400000|2020-03-28 10:30:00|129.46|128.26|129.27|128.07|129.53|128.33|129.27|128.07|140
1585391700000|2020-03-28 10:35:00|129.28|128.08|129.29|128.09|129.42|128.22|129.28|128.08|80
1585392000000|2020-03-28 10:40:00|129.3|128.1|129.26|128.06|129.38|128.18|129.19|127.99|95
1585392300000|2020-03-28 10:45:00|129.25|128.05|129.62|128.42|129.64|128.44|129.25|128.05|126
1585392600000|2020-03-28 10:50:00|129.63|128.43|129.74|128.54|129.75|128.55|129.62|128.42|164
1585392900000|2020-03-28 10:55:00|129.73|128.53|129.75|128.55|129.83|128.63|129.68|128.48|46
1585393200000|2020-03-28 11:00:00|129.76|128.56|130|128.8|130.51|129.31|129.75|128.55|354
1585393500000|2020-03-28 11:05:00|130.02|128.82|129.83|128.63|130.03|128.83|129.83|128.63|109
1585393800000|2020-03-28 11:10:00|129.82|128.62|129.72|128.52|129.95|128.75|129.66|128.46|162
1585394100000|2020-03-28 11:15:00|129.73|128.53|129.49|128.29|129.74|128.54|129.33|128.13|145
1585394400000|2020-03-28 11:20:00|129.48|128.28|129.58|128.38|129.61|128.41|129.42|128.22|163
1585394700000|2020-03-28 11:25:00|129.59|128.39|129.58|128.38|129.59|128.39|129.47|128.27|94
1585395000000|2020-03-28 11:30:00|129.59|128.39|129.17|127.97|129.63|128.43|129.13|127.93|159
1585395300000|2020-03-28 11:35:00|129.15|127.95|129.21|128.01|129.23|128.03|128.96|127.76|168
1585395600000|2020-03-28 11:40:00|129.2|128|129.05|127.85|129.3|128.1|129.05|127.85|131
1585395900000|2020-03-28 11:45:00|129.04|127.84|129.02|127.82|129.13|127.93|128.84|127.64|234
1585396200000|2020-03-28 11:50:00|129.01|127.81|129.12|127.92|129.13|127.93|128.87|127.67|131
1585396500000|2020-03-28 11:55:00|129.13|127.93|128.86|127.66|129.13|127.93|128.84|127.64|101
1585396800000|2020-03-28 12:00:00|128.88|127.68|128.47|127.27|128.88|127.68|128.31|127.11|174
1585397100000|2020-03-28 12:05:00|128.48|127.28|128.48|127.28|128.57|127.37|128.34|127.14|105
1585397400000|2020-03-28 12:10:00|128.46|127.26|128.92|127.72|128.94|127.74|128.45|127.25|177
1585397700000|2020-03-28 12:15:00|128.91|127.71|128.65|127.45|128.91|127.71|128.56|127.36|110
1585398000000|2020-03-28 12:20:00|128.64|127.44|128.98|127.78|129.01|127.81|128.64|127.44|112
1585398300000|2020-03-28 12:25:00|128.99|127.79|128.83|127.63|128.99|127.79|128.82|127.62|67
1585398600000|2020-03-28 12:30:00|128.82|127.62|129.11|127.91|129.13|127.93|128.82|127.62|92
1585398900000|2020-03-28 12:35:00|129.14|127.94|128.91|127.71|129.22|128.02|128.83|127.63|105
1585399200000|2020-03-28 12:40:00|128.89|127.69|128.73|127.53|128.89|127.69|128.68|127.48|83
1585399500000|2020-03-28 12:45:00|128.74|127.54|128.96|127.76|129.04|127.84|128.74|127.54|151
1585399800000|2020-03-28 12:50:00|128.97|127.77|129.09|127.89|129.2|128|128.94|127.74|144
1585400100000|2020-03-28 12:55:00|129.1|127.9|128.92|127.72|129.1|127.9|128.88|127.68|65
1585400400000|2020-03-28 13:00:00|128.93|127.73|129.11|127.91|129.15|127.95|128.93|127.73|109
1585400700000|2020-03-28 13:05:00|129.1|127.9|129.1|127.9|129.12|127.92|129.1|127.9|57
1585401000000|2020-03-28 13:10:00|129.11|127.91|128.75|127.55|129.16|127.96|128.69|127.49|107
1585401300000|2020-03-28 13:15:00|128.74|127.54|128.52|127.32|128.76|127.56|128.52|127.32|106
1585401600000|2020-03-28 13:20:00|128.51|127.31|128.06|126.86|128.54|127.34|127.61|126.41|392
1585401900000|2020-03-28 13:25:00|128.07|126.87|128.61|127.41|128.62|127.42|128.07|126.87|267
1585402200000|2020-03-28 13:30:00|128.62|127.42|128.54|127.34|128.66|127.46|128.38|127.18|155
1585402500000|2020-03-28 13:35:00|128.55|127.35|128.61|127.41|128.7|127.5|128.55|127.35|108
1585402800000|2020-03-28 13:40:00|128.6|127.4|128.58|127.38|128.72|127.52|128.57|127.37|122
1585403100000|2020-03-28 13:45:00|128.59|127.39|128.82|127.62|128.89|127.69|128.59|127.39|100
1585403400000|2020-03-28 13:50:00|128.83|127.63|128.8|127.6|128.83|127.63|128.62|127.42|86
1585403700000|2020-03-28 13:55:00|128.81|127.61|129.12|127.92|129.16|127.96|128.81|127.61|114
1585404000000|2020-03-28 14:00:00|129.13|127.93|129.67|128.47|129.83|128.63|129.13|127.93|216
1585404300000|2020-03-28 14:05:00|129.66|128.46|129.74|128.54|129.74|128.54|129.57|128.37|64
1585404600000|2020-03-28 14:10:00|129.76|128.56|129.47|128.27|129.83|128.63|129.39|128.19|100
1585404900000|2020-03-28 14:15:00|129.48|128.28|129.48|128.28|129.51|128.31|129.39|128.19|42
1585405200000|2020-03-28 14:20:00|129.47|128.27|129.95|128.75|129.96|128.76|129.47|128.27|85
1585405500000|2020-03-28 14:25:00|129.96|128.76|129.93|128.73|130.06|128.86|129.83|128.63|120
1585405800000|2020-03-28 14:30:00|129.92|128.72|129.81|128.61|129.96|128.76|129.76|128.56|135
1585406100000|2020-03-28 14:35:00|129.8|128.6|129.64|128.44|129.8|128.6|129.54|128.34|84
1585406400000|2020-03-28 14:40:00|129.63|128.43|129.29|128.09|129.63|128.43|129.29|128.09|113
1585406700000|2020-03-28 14:45:00|129.28|128.08|129.48|128.28|129.53|128.33|129.25|128.05|60
1585407000000|2020-03-28 14:50:00|129.47|128.27|129.77|128.57|129.78|128.58|129.45|128.25|68
1585407300000|2020-03-28 14:55:00|129.79|128.59|129.96|128.76|130.01|128.81|129.78|128.58|73
1585407600000|2020-03-28 15:00:00|129.95|128.75|129.97|128.77|130.06|128.86|129.9|128.7|91
1585407900000|2020-03-28 15:05:00|129.98|128.78|129.83|128.63|130.03|128.83|129.83|128.63|91
1585408200000|2020-03-28 15:10:00|129.82|128.62|130.04|128.84|130.18|128.98|129.78|128.58|159
1585408500000|2020-03-28 15:15:00|130.05|128.85|129.71|128.51|130.1|128.9|129.6|128.4|165
1585408800000|2020-03-28 15:20:00|129.72|128.52|129.58|128.38|129.77|128.57|129.41|128.21|154
1585409100000|2020-03-28 15:25:00|129.57|128.37|129.45|128.25|129.67|128.47|129.45|128.25|131
1585409400000|2020-03-28 15:30:00|129.46|128.26|129.32|128.12|129.65|128.45|129.31|128.11|103
1585409700000|2020-03-28 15:35:00|129.31|128.11|128.99|127.79|129.31|128.11|128.98|127.78|165
1585410000000|2020-03-28 15:40:00|128.98|127.78|129.17|127.97|129.18|127.98|128.77|127.57|149
1585410300000|2020-03-28 15:45:00|129.18|127.98|129.29|128.09|129.36|128.16|129.15|127.95|80
1585410600000|2020-03-28 15:50:00|129.28|128.08|129.34|128.14|129.36|128.16|129.23|128.03|96
1585410900000|2020-03-28 15:55:00|129.33|128.13|129|127.8|129.33|128.13|129|127.8|98
1585411200000|2020-03-28 16:00:00|128.99|127.79|128.93|127.73|129.09|127.89|128.74|127.54|233
1585411500000|2020-03-28 16:05:00|128.92|127.72|129.11|127.91|129.11|127.91|128.87|127.67|131
1585411800000|2020-03-28 16:10:00|129.12|127.92|129.36|128.16|129.37|128.17|129.03|127.83|148
1585412100000|2020-03-28 16:15:00|129.37|128.17|129.28|128.08|129.38|128.18|129.14|127.94|100
1585412400000|2020-03-28 16:20:00|129.27|128.07|129.38|128.18|129.4|128.2|129.11|127.91|79
1585412700000|2020-03-28 16:25:00|129.39|128.19|129.52|128.32|129.6|128.4|129.34|128.14|123
1585413000000|2020-03-28 16:30:00|129.51|128.31|129.47|128.27|129.55|128.35|129.35|128.15|69
1585413300000|2020-03-28 16:35:00|129.44|128.24|129.6|128.4|129.67|128.47|129.43|128.23|94
1585413600000|2020-03-28 16:40:00|129.61|128.41|129.45|128.25|129.62|128.42|129.45|128.25|33
1585413900000|2020-03-28 16:45:00|129.46|128.26|129.12|127.92|129.46|128.26|129.07|127.87|75
1585414200000|2020-03-28 16:50:00|129.11|127.91|129.17|127.97|129.18|127.98|129.07|127.87|51
1585414500000|2020-03-28 16:55:00|129.16|127.96|129.22|128.02|129.39|128.19|129.15|127.95|87
1585414800000|2020-03-28 17:00:00|129.23|128.03|129.19|127.99|129.37|128.17|129.17|127.97|91
1585415100000|2020-03-28 17:05:00|129.2|128|129.15|127.95|129.2|128|129.07|127.87|62
1585415400000|2020-03-28 17:10:00|129.14|127.94|129.01|127.81|129.16|127.96|129.01|127.81|55
1585415700000|2020-03-28 17:15:00|129.02|127.82|128.81|127.61|129.02|127.82|128.79|127.59|106
1585416000000|2020-03-28 17:20:00|128.82|127.62|128.24|127.04|128.87|127.67|128.23|127.03|104
1585416300000|2020-03-28 17:25:00|128.25|127.05|128.33|127.13|128.33|127.13|127.93|126.73|141
1585416600000|2020-03-28 17:30:00|128.34|127.14|127.9|126.7|128.38|127.18|126.89|125.69|511
1585416900000|2020-03-28 17:35:00|127.93|126.73|127.54|126.34|127.94|126.74|127.28|126.08|427
1585417200000|2020-03-28 17:40:00|127.55|126.35|127.44|126.24|127.72|126.52|127.39|126.19|223
1585417500000|2020-03-28 17:45:00|127.45|126.25|126.89|125.69|127.8|126.6|126.5|125.3|396
1585417800000|2020-03-28 17:50:00|126.92|125.72|126.8|125.6|127.2|126|126.72|125.52|345
1585418100000|2020-03-28 17:55:00|126.81|125.61|126.05|124.85|126.81|125.61|126.05|124.85|415
1585418400000|2020-03-28 18:00:00|126.06|124.86|127.26|126.06|127.92|126.72|126.04|124.84|512
1585418700000|2020-03-28 18:05:00|127.25|126.05|127.63|126.43|127.68|126.48|127|125.8|187
1585419000000|2020-03-28 18:10:00|127.61|126.41|127.97|126.77|128.07|126.87|127.49|126.29|254
1585419300000|2020-03-28 18:15:00|127.94|126.74|128.4|127.2|128.4|127.2|127.46|126.26|261
1585419600000|2020-03-28 18:20:00|128.42|127.22|129.07|127.87|129.34|128.14|128.42|127.22|671
1585419900000|2020-03-28 18:25:00|129.06|127.86|128.91|127.71|129.09|127.89|128.62|127.42|481
1585420200000|2020-03-28 18:30:00|128.92|127.72|128.69|127.49|129.34|128.14|128.63|127.43|395
1585420500000|2020-03-28 18:35:00|128.68|127.48|128.39|127.19|128.68|127.48|128.17|126.97|152
1585420800000|2020-03-28 18:40:00|128.42|127.22|128.65|127.45|128.78|127.58|128.42|127.22|177
1585421100000|2020-03-28 18:45:00|128.64|127.44|128.28|127.08|128.77|127.57|128.28|127.08|207
1585421400000|2020-03-28 18:50:00|128.27|127.07|128.01|126.81|128.36|127.16|127.84|126.64|276
1585421700000|2020-03-28 18:55:00|127.99|126.79|128.2|127|128.24|127.04|127.75|126.55|190
1585422000000|2020-03-28 19:00:00|128.19|126.99|128.75|127.55|128.83|127.63|128.18|126.98|210
1585422300000|2020-03-28 19:05:00|128.76|127.56|128.99|127.79|128.99|127.79|128.55|127.35|134
1585422600000|2020-03-28 19:10:00|129.01|127.81|129.03|127.83|129.3|128.1|128.96|127.76|272
1585422900000|2020-03-28 19:15:00|129.02|127.82|129.17|127.97|129.26|128.06|129.02|127.82|122
1585423200000|2020-03-28 19:20:00|129.15|127.95|128.93|127.73|129.17|127.97|128.82|127.62|199
1585423500000|2020-03-28 19:25:00|128.92|127.72|129.19|127.99|129.23|128.03|128.92|127.72|107
1585423800000|2020-03-28 19:30:00|129.18|127.98|128.85|127.65|129.2|128|128.81|127.61|97
1585424100000|2020-03-28 19:35:00|128.84|127.64|128.77|127.57|128.84|127.64|128.64|127.44|77
1585424400000|2020-03-28 19:40:00|128.78|127.58|129.03|127.83|129.06|127.86|128.77|127.57|116
1585424700000|2020-03-28 19:45:00|129.04|127.84|129.19|127.99|129.19|127.99|129.04|127.84|119
1585425000000|2020-03-28 19:50:00|129.2|128|129.55|128.35|129.55|128.35|129.2|128|122
1585425300000|2020-03-28 19:55:00|129.57|128.37|129.18|127.98|129.74|128.54|129.17|127.97|141
1585425600000|2020-03-28 20:00:00|129.17|127.97|131.01|129.81|131.35|130.15|129.17|127.97|425
1585425900000|2020-03-28 20:05:00|131.02|129.82|130.96|129.76|131.2|130|130.95|129.75|189
1585426200000|2020-03-28 20:10:00|130.97|129.77|130.67|129.47|131.09|129.89|130.59|129.39|186
1585426500000|2020-03-28 20:15:00|130.68|129.48|130.67|129.47|130.78|129.58|130.6|129.4|93
1585426800000|2020-03-28 20:20:00|130.68|129.48|132.06|130.86|132.19|130.99|130.68|129.48|309
1585427100000|2020-03-28 20:25:00|132.07|130.87|132.33|131.13|132.38|131.18|131.87|130.67|331
1585427400000|2020-03-28 20:30:00|132.37|131.17|133.39|132.19|133.39|132.19|132.37|131.17|267
1585427700000|2020-03-28 20:35:00|133.38|132.18|132.83|131.63|133.86|132.66|132.7|131.5|406
1585428000000|2020-03-28 20:40:00|132.82|131.62|131.97|130.77|132.82|131.62|131.85|130.65|324
1585428300000|2020-03-28 20:45:00|131.96|130.76|131.62|130.42|132.36|131.16|131.6|130.4|273
1585428600000|2020-03-28 20:50:00|131.64|130.44|131.7|130.5|131.8|130.6|131.55|130.35|152
1585428900000|2020-03-28 20:55:00|131.71|130.51|131.56|130.36|131.82|130.62|131.51|130.31|75
1585429200000|2020-03-28 21:00:00|131.57|130.37|131.28|130.08|132.3|131.1|130.71|129.51|542
1585429500000|2020-03-28 21:05:00|131.29|130.09|131.35|130.15|131.53|130.33|131.25|130.05|231
1585429800000|2020-03-28 21:10:00|131.36|130.16|131.83|130.63|131.83|130.63|131.33|130.13|125
1585430100000|2020-03-28 21:15:00|131.82|130.62|132.19|130.99|132.19|130.99|131.82|130.62|49
1585430400000|2020-03-28 21:20:00|132.18|130.98|131.46|130.26|132.22|131.02|131.44|130.24|123
1585430700000|2020-03-28 21:25:00|131.48|130.28|131.74|130.54|131.81|130.61|131.46|130.26|112
1585431000000|2020-03-28 21:30:00|131.73|130.53|131.8|130.6|131.84|130.64|131.73|130.53|65
1585431300000|2020-03-28 21:35:00|131.81|130.61|131.73|130.53|131.88|130.68|131.73|130.53|46
1585431600000|2020-03-28 21:40:00|131.71|130.51|131.4|130.2|131.71|130.51|131.26|130.06|115
1585431900000|2020-03-28 21:45:00|131.39|130.19|131.17|129.97|131.39|130.19|131.11|129.91|98
1585432200000|2020-03-28 21:50:00|131.18|129.98|131.52|130.32|131.52|130.32|131.17|129.97|108
1585432500000|2020-03-28 21:55:00|131.56|130.36|131.69|130.49|131.73|130.53|131.56|130.36|90
1585432800000|2020-03-28 22:00:00|131.7|130.5|132.48|131.28|132.83|131.63|131.7|130.5|225
1585433100000|2020-03-28 22:05:00|132.47|131.27|133.13|131.93|133.14|131.94|132.47|131.27|139
1585433400000|2020-03-28 22:10:00|133.12|131.92|133.03|131.83|133.21|132.01|132.93|131.73|176
1585433700000|2020-03-28 22:15:00|133.02|131.82|132.18|130.98|133.02|131.82|132.17|130.97|263
1585434000000|2020-03-28 22:20:00|132.14|130.94|132.21|131.01|132.26|131.06|131.68|130.48|172
1585434300000|2020-03-28 22:25:00|132.19|130.99|131.8|130.6|132.19|130.99|131.74|130.54|148
1585434600000|2020-03-28 22:30:00|131.79|130.59|131.49|130.29|131.99|130.79|131.45|130.25|148
1585434900000|2020-03-28 22:35:00|131.48|130.28|131.01|129.81|131.5|130.3|130.99|129.79|114
1585435200000|2020-03-28 22:40:00|131.02|129.82|131.44|130.24|131.45|130.25|130.97|129.77|188
1585435500000|2020-03-28 22:45:00|131.45|130.25|131.07|129.87|131.47|130.27|131.07|129.87|91
1585435800000|2020-03-28 22:50:00|131.08|129.88|131.22|130.02|131.22|130.02|130.96|129.76|141
1585436100000|2020-03-28 22:55:00|131.24|130.04|131.79|130.59|131.83|130.63|131.24|130.04|147
1585436400000|2020-03-28 23:00:00|131.84|130.64|131.62|130.42|132.28|131.08|131.54|130.34|288
1585436700000|2020-03-28 23:05:00|131.63|130.43|131.44|130.24|131.74|130.54|131.44|130.24|97
1585437000000|2020-03-28 23:10:00|131.43|130.23|131.17|129.97|131.44|130.24|131.07|129.87|144
1585437300000|2020-03-28 23:15:00|131.18|129.98|131.03|129.83|131.52|130.32|131.02|129.82|180
1585437600000|2020-03-28 23:20:00|131.02|129.82|130.64|129.44|131.02|129.82|130.61|129.41|167
1585437900000|2020-03-28 23:25:00|130.63|129.43|130.91|129.71|131.03|129.83|130.61|129.41|165
1585438200000|2020-03-28 23:30:00|130.92|129.72|131.33|130.13|131.39|130.19|130.92|129.72|128
1585438500000|2020-03-28 23:35:00|131.34|130.14|131.35|130.15|131.43|130.23|131.3|130.1|65
1585438800000|2020-03-28 23:40:00|131.36|130.16|131.46|130.26|131.51|130.31|131.24|130.04|59
1585439100000|2020-03-28 23:45:00|131.47|130.27|132.05|130.85|132.33|131.13|131.46|130.26|288
1585439400000|2020-03-28 23:50:00|132.06|130.86|132.13|130.93|132.15|130.95|131.84|130.64|174
1585439700000|2020-03-28 23:55:00|132.12|130.92|131.91|130.71|132.22|131.02|131.84|130.64|160
1585440000000|2020-03-29 00:00:00|131.94|130.74|132.02|130.82|132.66|131.46|131.87|130.67|328
1585440300000|2020-03-29 00:05:00|131.99|130.79|131.81|130.61|132.1|130.9|131.81|130.61|181
1585440600000|2020-03-29 00:10:00|131.82|130.62|131.74|130.54|131.91|130.71|131.69|130.49|116
1585440900000|2020-03-29 00:15:00|131.75|130.55|131.68|130.48|131.83|130.63|131.51|130.31|204
1585441200000|2020-03-29 00:20:00|131.69|130.49|131.83|130.63|132.07|130.87|131.68|130.48|180
1585441500000|2020-03-29 00:25:00|131.82|130.62|131.63|130.43|131.83|130.63|131.63|130.43|50
1585441800000|2020-03-29 00:30:00|131.64|130.44|131.57|130.37|131.8|130.6|131.57|130.37|91
1585442100000|2020-03-29 00:35:00|131.56|130.36|131.35|130.15|131.57|130.37|131.35|130.15|59
1585442400000|2020-03-29 00:40:00|131.34|130.14|130.95|129.75|131.34|130.14|130.94|129.74|133
1585442700000|2020-03-29 00:45:00|130.94|129.74|131.05|129.85|131.09|129.89|130.73|129.53|123
1585443000000|2020-03-29 00:50:00|131.06|129.86|131.02|129.82|131.17|129.97|130.95|129.75|83
1585443300000|2020-03-29 00:55:00|131.03|129.83|131.2|130|131.22|130.02|131.02|129.82|120
1585443600000|2020-03-29 01:00:00|131.21|130.01|130.92|129.72|131.26|130.06|130.9|129.7|133
1585443900000|2020-03-29 01:05:00|130.9|129.7|130.85|129.65|130.9|129.7|130.59|129.39|184
1585444200000|2020-03-29 01:10:00|130.84|129.64|130.72|129.52|130.85|129.65|130.67|129.47|66
1585444500000|2020-03-29 01:15:00|130.71|129.51|130.73|129.53|130.77|129.57|130.62|129.42|75
1585444800000|2020-03-29 01:20:00|130.74|129.54|131.08|129.88|131.24|130.04|130.74|129.54|163
1585445100000|2020-03-29 01:25:00|131.07|129.87|130.79|129.59|131.08|129.88|130.76|129.56|78
1585445400000|2020-03-29 01:30:00|130.78|129.58|130.62|129.42|130.79|129.59|130.62|129.42|74
1585445700000|2020-03-29 01:35:00|130.61|129.41|130.23|129.03|130.61|129.41|130.2|129|102
1585446000000|2020-03-29 01:40:00|130.22|129.02|130.16|128.96|130.25|129.05|130.03|128.83|100
1585446300000|2020-03-29 01:45:00|130.15|128.95|130.09|128.89|130.15|128.95|130.04|128.84|59
1585446600000|2020-03-29 01:50:00|130.1|128.9|130.33|129.13|130.33|129.13|130.09|128.89|58
1585446900000|2020-03-29 01:55:00|130.34|129.14|130.79|129.59|130.96|129.76|130.34|129.14|175
1585447200000|2020-03-29 02:00:00|130.8|129.6|130.95|129.75|130.96|129.76|130.71|129.51|106
1585447500000|2020-03-29 02:05:00|130.97|129.77|130.98|129.78|131.02|129.82|130.87|129.67|142
1585447800000|2020-03-29 02:10:00|130.97|129.77|131.29|130.09|131.31|130.11|130.97|129.77|126
1585448100000|2020-03-29 02:15:00|131.28|130.08|131.12|129.92|131.28|130.08|131.12|129.92|73
1585448400000|2020-03-29 02:20:00|131.14|129.94|130.95|129.75|131.19|129.99|130.95|129.75|60
1585448700000|2020-03-29 02:25:00|130.94|129.74|130.84|129.64|130.94|129.74|130.84|129.64|49
1585449000000|2020-03-29 02:30:00|130.85|129.65|130.88|129.68|130.89|129.69|130.84|129.64|71
1585449300000|2020-03-29 02:35:00|130.89|129.69|130.68|129.48|130.9|129.7|130.68|129.48|54
1585449600000|2020-03-29 02:40:00|130.67|129.47|130.45|129.25|130.67|129.47|130.45|129.25|92
1585449900000|2020-03-29 02:45:00|130.44|129.24|130.59|129.39|130.59|129.39|130.36|129.16|109
1585450200000|2020-03-29 02:50:00|130.58|129.38|130.77|129.57|130.79|129.59|130.54|129.34|63
1585450500000|2020-03-29 02:55:00|130.76|129.56|130.51|129.31|130.78|129.58|130.5|129.3|75
1585450800000|2020-03-29 03:00:00|130.5|129.3|130.33|129.13|130.51|129.31|130.32|129.12|87
1585451100000|2020-03-29 03:05:00|130.32|129.12|130.28|129.08|130.33|129.13|130.15|128.95|96
1585451400000|2020-03-29 03:10:00|130.29|129.09|130.32|129.12|130.34|129.14|130.27|129.07|52
1585451700000|2020-03-29 03:15:00|130.33|129.13|130.44|129.24|130.45|129.25|130.33|129.13|58
1585452000000|2020-03-29 03:20:00|130.45|129.25|130.41|129.21|130.46|129.26|130.41|129.21|51
1585452300000|2020-03-29 03:25:00|130.42|129.22|130.31|129.11|130.43|129.23|130.31|129.11|31
1585452600000|2020-03-29 03:30:00|130.32|129.12|130.23|129.03|130.33|129.13|130.09|128.89|156
1585452900000|2020-03-29 03:35:00|130.21|129.01|130.36|129.16|130.37|129.17|130.15|128.95|86
1585453200000|2020-03-29 03:40:00|130.37|129.17|130.67|129.47|130.69|129.49|130.37|129.17|87
1585453500000|2020-03-29 03:45:00|130.71|129.51|130.85|129.65|130.95|129.75|130.71|129.51|157
1585453800000|2020-03-29 03:50:00|130.86|129.66|130.94|129.74|130.99|129.79|130.84|129.64|78
1585454100000|2020-03-29 03:55:00|130.95|129.75|130.8|129.6|130.96|129.76|130.76|129.56|93
1585454400000|2020-03-29 04:00:00|130.81|129.61|130.68|129.48|130.81|129.61|130.67|129.47|116
1585454700000|2020-03-29 04:05:00|130.69|129.49|130.7|129.5|130.75|129.55|130.68|129.48|79
1585455000000|2020-03-29 04:10:00|130.69|129.49|130.63|129.43|130.7|129.5|130.58|129.38|98
1585455300000|2020-03-29 04:15:00|130.61|129.41|130.54|129.34|130.61|129.41|130.52|129.32|107
1585455600000|2020-03-29 04:20:00|130.53|129.33|130.54|129.34|130.56|129.36|130.52|129.32|62
1585455900000|2020-03-29 04:25:00|130.55|129.35|130.55|129.35|130.57|129.37|130.51|129.31|199
1585456200000|2020-03-29 04:30:00|130.54|129.34|130.86|129.66|130.93|129.73|130.53|129.33|250
1585456500000|2020-03-29 04:35:00|130.85|129.65|130.72|129.52|130.86|129.66|130.66|129.46|94
1585456800000|2020-03-29 04:40:00|130.73|129.53|130.72|129.52|130.75|129.55|130.67|129.47|122
1585457100000|2020-03-29 04:45:00|130.71|129.51|130.76|129.56|130.78|129.58|130.7|129.5|103
1585457400000|2020-03-29 04:50:00|130.77|129.57|130.8|129.6|130.81|129.61|130.76|129.56|49
1585457700000|2020-03-29 04:55:00|130.78|129.58|130.88|129.68|130.88|129.68|130.78|129.58|44
1585458000000|2020-03-29 05:00:00|130.87|129.67|130.85|129.65|130.9|129.7|130.84|129.64|45
1585458300000|2020-03-29 05:05:00|130.84|129.64|130.81|129.61|130.85|129.65|130.76|129.56|52
1585458600000|2020-03-29 05:10:00|130.8|129.6|130.76|129.56|130.81|129.61|130.76|129.56|46
1585458900000|2020-03-29 05:15:00|130.74|129.54|130.44|129.24|130.78|129.58|130.44|129.24|100
1585459200000|2020-03-29 05:20:00|130.41|129.21|130.54|129.34|130.57|129.37|130.38|129.18|127
1585459500000|2020-03-29 05:25:00|130.53|129.33|130.56|129.36|130.56|129.36|130.38|129.18|122
1585459800000|2020-03-29 05:30:00|130.55|129.35|130.7|129.5|130.78|129.58|130.5|129.3|194
1585460100000|2020-03-29 05:35:00|130.71|129.51|130.59|129.39|130.76|129.56|130.58|129.38|79
1585460400000|2020-03-29 05:40:00|130.6|129.4|130.49|129.29|130.6|129.4|130.46|129.26|124
1585460700000|2020-03-29 05:45:00|130.5|129.3|130.48|129.28|130.58|129.38|130.47|129.27|113
1585461000000|2020-03-29 05:50:00|130.47|129.27|130.51|129.31|130.51|129.31|130.42|129.22|89
1585461300000|2020-03-29 05:55:00|130.52|129.32|130.1|128.9|130.53|129.33|130.1|128.9|226
1585461600000|2020-03-29 06:00:00|130.09|128.89|130.17|128.97|130.23|129.03|130.08|128.88|163
1585461900000|2020-03-29 06:05:00|130.18|128.98|130.15|128.95|130.36|129.16|130.09|128.89|159
1585462200000|2020-03-29 06:10:00|130.14|128.94|129.6|128.4|130.17|128.97|129.47|128.27|209
1585462500000|2020-03-29 06:15:00|129.61|128.41|129.95|128.75|129.95|128.75|129.6|128.4|222
1585462800000|2020-03-29 06:20:00|129.96|128.76|130.18|128.98|130.19|128.99|129.96|128.76|113
1585463100000|2020-03-29 06:25:00|130.17|128.97|130.36|129.16|130.37|129.17|130.14|128.94|95
1585463400000|2020-03-29 06:30:00|130.37|129.17|130.29|129.09|130.38|129.18|130.28|129.08|77
1585463700000|2020-03-29 06:35:00|130.28|129.08|130.01|128.81|130.3|129.1|130|128.8|111
1585464000000|2020-03-29 06:40:00|130.02|128.82|129.84|128.64|130.02|128.82|129.82|128.62|120
1585464300000|2020-03-29 06:45:00|129.83|128.63|129.81|128.61|129.85|128.65|129.79|128.59|83
1585464600000|2020-03-29 06:50:00|129.8|128.6|129.85|128.65|129.91|128.71|129.79|128.59|89
1585464900000|2020-03-29 06:55:00|129.86|128.66|129.87|128.67|129.89|128.69|129.83|128.63|176
1585465200000|2020-03-29 07:00:00|129.88|128.68|130.01|128.81|130.08|128.88|129.87|128.67|130
1585465500000|2020-03-29 07:05:00|130|128.8|130.05|128.85|130.07|128.87|130|128.8|46
1585465800000|2020-03-29 07:10:00|130.06|128.86|130.12|128.92|130.25|129.05|130.06|128.86|63
1585466100000|2020-03-29 07:15:00|130.1|128.9|130.21|129.01|130.21|129.01|130.1|128.9|56
1585466400000|2020-03-29 07:20:00|130.22|129.02|130.2|129|130.29|129.09|130.19|128.99|44
1585466700000|2020-03-29 07:25:00|130.23|129.03|130.2|129|130.28|129.08|130.11|128.91|56
1585467000000|2020-03-29 07:30:00|130.21|129.01|130.01|128.81|130.21|129.01|130.01|128.81|39
1585467300000|2020-03-29 07:35:00|130|128.8|129.9|128.7|130|128.8|129.81|128.61|66
1585467600000|2020-03-29 07:40:00|129.89|128.69|129.65|128.45|129.89|128.69|129.62|128.42|108
1585467900000|2020-03-29 07:45:00|129.64|128.44|129.4|128.2|129.64|128.44|129.39|128.19|165
1585468200000|2020-03-29 07:50:00|129.41|128.21|129.87|128.67|129.96|128.76|129.4|128.2|231
1585468500000|2020-03-29 07:55:00|129.88|128.68|130.14|128.94|130.16|128.96|129.84|128.64|137
1585468800000|2020-03-29 08:00:00|130.13|128.93|129.62|128.42|130.14|128.94|129.56|128.36|186
1585469100000|2020-03-29 08:05:00|129.61|128.41|129.24|128.04|129.61|128.41|129.1|127.9|226
1585469400000|2020-03-29 08:10:00|129.25|128.05|129.27|128.07|129.36|128.16|129.15|127.95|110
1585469700000|2020-03-29 08:15:00|129.26|128.06|128.98|127.78|129.26|128.06|128.88|127.68|215
1585470000000|2020-03-29 08:20:00|128.97|127.77|129.35|128.15|129.48|128.28|128.81|127.61|223
1585470300000|2020-03-29 08:25:00|129.34|128.14|129.24|128.04|129.51|128.31|129.22|128.02|150
1585470600000|2020-03-29 08:30:00|129.25|128.05|129.3|128.1|129.34|128.14|129.08|127.88|136
1585470900000|2020-03-29 08:35:00|129.31|128.11|129.47|128.27|129.49|128.29|129.3|128.1|115
1585471200000|2020-03-29 08:40:00|129.48|128.28|129.73|128.53|129.76|128.56|129.47|128.27|168
1585471500000|2020-03-29 08:45:00|129.72|128.52|129.82|128.62|129.84|128.64|129.72|128.52|70
1585471800000|2020-03-29 08:50:00|129.81|128.61|129.78|128.58|129.82|128.62|129.62|128.42|81
1585472100000|2020-03-29 08:55:00|129.79|128.59|130.03|128.83|130.06|128.86|129.79|128.59|169
1585472400000|2020-03-29 09:00:00|130.02|128.82|129.83|128.63|130.02|128.82|129.8|128.6|52
1585472700000|2020-03-29 09:05:00|129.84|128.64|129.89|128.69|129.92|128.72|129.81|128.61|61
1585473000000|2020-03-29 09:10:00|129.88|128.68|129.88|128.68|129.96|128.76|129.86|128.66|48
1585473300000|2020-03-29 09:15:00|129.87|128.67|129.51|128.31|129.88|128.68|129.5|128.3|118
1585473600000|2020-03-29 09:20:00|129.52|128.32|129.56|128.36|129.57|128.37|129.46|128.26|110
1585473900000|2020-03-29 09:25:00|129.55|128.35|129.68|128.48|129.82|128.62|129.54|128.34|91
1585474200000|2020-03-29 09:30:00|129.67|128.47|129.63|128.43|129.74|128.54|129.62|128.42|79
1585474500000|2020-03-29 09:35:00|129.64|128.44|129.53|128.33|129.64|128.44|129.45|128.25|113
1585474800000|2020-03-29 09:40:00|129.52|128.32|129.54|128.34|129.57|128.37|129.38|128.18|116
1585475100000|2020-03-29 09:45:00|129.55|128.35|129.36|128.16|129.56|128.36|129.36|128.16|99
1585475400000|2020-03-29 09:50:00|129.35|128.15|129.15|127.95|129.43|128.23|129.14|127.94|192
1585475700000|2020-03-29 09:55:00|129.14|127.94|129.07|127.87|129.18|127.98|128.99|127.79|125
1585476000000|2020-03-29 10:00:00|129.06|127.86|129.4|128.2|129.43|128.23|129.05|127.85|83
1585476300000|2020-03-29 10:05:00|129.39|128.19|129.39|128.19|129.4|128.2|129.24|128.04|89
1585476600000|2020-03-29 10:10:00|129.4|128.2|129.45|128.25|129.48|128.28|129.15|127.95|115
1585476900000|2020-03-29 10:15:00|129.46|128.26|129.59|128.39|129.67|128.47|129.45|128.25|102
1585477200000|2020-03-29 10:20:00|129.58|128.38|129.65|128.45|129.65|128.45|129.51|128.31|87
1585477500000|2020-03-29 10:25:00|129.67|128.47|129.55|128.35|129.67|128.47|129.55|128.35|58
1585477800000|2020-03-29 10:30:00|129.54|128.34|129.2|128|129.54|128.34|129.2|128|70
1585478100000|2020-03-29 10:35:00|129.19|127.99|129.2|128|129.26|128.06|129.13|127.93|58
1585478400000|2020-03-29 10:40:00|129.21|128.01|129.15|127.95|129.22|128.02|129.12|127.92|46
1585478700000|2020-03-29 10:45:00|129.16|127.96|129.34|128.14|129.37|128.17|129.12|127.92|149
1585479000000|2020-03-29 10:50:00|129.32|128.12|130.23|129.03|130.36|129.16|129.24|128.04|261
1585479300000|2020-03-29 10:55:00|130.24|129.04|130.28|129.08|130.98|129.78|130.05|128.85|480
1585479600000|2020-03-29 11:00:00|130.29|129.09|130.09|128.89|130.29|129.09|130.01|128.81|138
1585479900000|2020-03-29 11:05:00|130.1|128.9|130.38|129.18|130.57|129.37|129.99|128.79|197
1585480200000|2020-03-29 11:10:00|130.37|129.17|129.93|128.73|130.39|129.19|129.92|128.72|167
1585480500000|2020-03-29 11:15:00|129.92|128.72|129.88|128.68|130.03|128.83|129.84|128.64|129
1585480800000|2020-03-29 11:20:00|129.87|128.67|129.86|128.66|130.05|128.85|129.82|128.62|117
1585481100000|2020-03-29 11:25:00|129.87|128.67|129.94|128.74|129.95|128.75|129.85|128.65|50
1585481400000|2020-03-29 11:30:00|129.93|128.73|130.1|128.9|130.2|129|129.93|128.73|81
1585481700000|2020-03-29 11:35:00|130.09|128.89|130.19|128.99|130.25|129.05|130.03|128.83|64
1585482000000|2020-03-29 11:40:00|130.18|128.98|130.2|129|130.23|129.03|130.18|128.98|40
1585482300000|2020-03-29 11:45:00|130.21|129.01|129.88|128.68|130.21|129.01|129.85|128.65|154
1585482600000|2020-03-29 11:50:00|129.87|128.67|129.83|128.63|129.93|128.73|129.82|128.62|58
1585482900000|2020-03-29 11:55:00|129.84|128.64|129.81|128.61|129.85|128.65|129.68|128.48|61
1585483200000|2020-03-29 12:00:00|129.8|128.6|128.9|127.7|129.81|128.61|128.76|127.56|289
1585483500000|2020-03-29 12:05:00|128.91|127.71|129.02|127.82|129.12|127.92|128.86|127.66|271
1585483800000|2020-03-29 12:10:00|129.03|127.83|129.22|128.02|129.31|128.11|128.75|127.55|204
1585484100000|2020-03-29 12:15:00|129.23|128.03|128.96|127.76|129.31|128.11|128.91|127.71|178
1585484400000|2020-03-29 12:20:00|128.97|127.77|129.08|127.88|129.2|128|128.95|127.75|79
1585484700000|2020-03-29 12:25:00|129.07|127.87|129.04|127.84|129.2|128|128.96|127.76|97
1585485000000|2020-03-29 12:30:00|129.03|127.83|128.95|127.75|129.07|127.87|128.92|127.72|86
1585485300000|2020-03-29 12:35:00|128.96|127.76|129.34|128.14|129.42|128.22|128.95|127.75|115
1585485600000|2020-03-29 12:40:00|129.35|128.15|129.68|128.48|129.89|128.69|129.34|128.14|134
1585485900000|2020-03-29 12:45:00|129.67|128.47|129.15|127.95|129.86|128.66|129.11|127.91|284
1585486200000|2020-03-29 12:50:00|129.14|127.94|129.25|128.05|129.32|128.12|129.13|127.93|144
1585486500000|2020-03-29 12:55:00|129.23|128.03|129.34|128.14|129.4|128.2|129.16|127.96|169
1585486800000|2020-03-29 13:00:00|129.33|128.13|129.04|127.84|129.33|128.13|128.97|127.77|125
1585487100000|2020-03-29 13:05:00|129.03|127.83|129.06|127.86|129.22|128.02|129.03|127.83|101
1585487400000|2020-03-29 13:10:00|129.05|127.85|129.15|127.95|129.15|127.95|128.98|127.78|97
1585487700000|2020-03-29 13:15:00|129.14|127.94|129.29|128.09|129.29|128.09|129.07|127.87|63
1585488000000|2020-03-29 13:20:00|129.28|128.08|129.46|128.26|129.49|128.29|129.28|128.08|93
1585488300000|2020-03-29 13:25:00|129.45|128.25|129.21|128.01|129.45|128.25|129.21|128.01|97
1585488600000|2020-03-29 13:30:00|129.2|128|129.12|127.92|129.2|128|129.02|127.82|87
1585488900000|2020-03-29 13:35:00|129.11|127.91|129.06|127.86|129.17|127.97|129.03|127.83|76
1585489200000|2020-03-29 13:40:00|129.05|127.85|129.12|127.92|129.13|127.93|129.02|127.82|88
1585489500000|2020-03-29 13:45:00|129.13|127.93|129.34|128.14|129.34|128.14|129.12|127.92|40
1585489800000|2020-03-29 13:50:00|129.35|128.15|129.54|128.34|129.55|128.35|129.33|128.13|68
1585490100000|2020-03-29 13:55:00|129.55|128.35|129.58|128.38|129.81|128.61|129.54|128.34|145
1585490400000|2020-03-29 14:00:00|129.57|128.37|129.86|128.66|129.86|128.66|129.44|128.24|164
1585490700000|2020-03-29 14:05:00|129.85|128.65|129.96|128.76|130.02|128.82|129.76|128.56|137
1585491000000|2020-03-29 14:10:00|129.95|128.75|129.54|128.34|129.96|128.76|129.52|128.32|109
1585491300000|2020-03-29 14:15:00|129.55|128.35|129.73|128.53|129.82|128.62|129.5|128.3|73
1585491600000|2020-03-29 14:20:00|129.74|128.54|129.56|128.36|129.75|128.55|129.54|128.34|101
1585491900000|2020-03-29 14:25:00|129.57|128.37|129.68|128.48|129.71|128.51|129.56|128.36|51
1585492200000|2020-03-29 14:30:00|129.69|128.49|130.11|128.91|130.16|128.96|129.69|128.49|131
1585492500000|2020-03-29 14:35:00|130.1|128.9|129.87|128.67|130.11|128.91|129.86|128.66|117
1585492800000|2020-03-29 14:40:00|129.89|128.69|129.88|128.68|129.99|128.79|129.82|128.62|98
1585493100000|2020-03-29 14:45:00|129.87|128.67|129.79|128.59|130.02|128.82|129.77|128.57|85
1585493400000|2020-03-29 14:50:00|129.78|128.58|129.81|128.61|129.92|128.72|129.78|128.58|67
1585493700000|2020-03-29 14:55:00|129.82|128.62|129.94|128.74|130.02|128.82|129.81|128.61|95
1585494000000|2020-03-29 15:00:00|129.95|128.75|129.92|128.72|130.03|128.83|129.85|128.65|94
1585494300000|2020-03-29 15:05:00|129.9|128.7|129.58|128.38|129.9|128.7|129.54|128.34|139
1585494600000|2020-03-29 15:10:00|129.57|128.37|129.57|128.37|129.63|128.43|129.48|128.28|61
1585494900000|2020-03-29 15:15:00|129.56|128.36|129.59|128.39|129.65|128.45|129.56|128.36|60
1585495200000|2020-03-29 15:20:00|129.6|128.4|129.52|128.32|129.68|128.48|129.46|128.26|97
1585495500000|2020-03-29 15:25:00|129.51|128.31|129.44|128.24|129.61|128.41|129.44|128.24|105
1585495800000|2020-03-29 15:30:00|129.43|128.23|129.66|128.46|129.68|128.48|129.41|128.21|68
1585496100000|2020-03-29 15:35:00|129.67|128.47|129.65|128.45|129.69|128.49|129.6|128.4|54
1585496400000|2020-03-29 15:40:00|129.64|128.44|129.78|128.58|129.8|128.6|129.61|128.41|31
1585496700000|2020-03-29 15:45:00|129.77|128.57|129.78|128.58|129.88|128.68|129.63|128.43|78
1585497000000|2020-03-29 15:50:00|129.8|128.6|129.63|128.43|129.87|128.67|129.62|128.42|73
1585497300000|2020-03-29 15:55:00|129.61|128.41|129.74|128.54|129.75|128.55|129.57|128.37|143
1585497600000|2020-03-29 16:00:00|129.73|128.53|129.3|128.1|129.73|128.53|129.1|127.9|213
1585497900000|2020-03-29 16:05:00|129.33|128.13|129.5|128.3|129.5|128.3|129.31|128.11|83
1585498200000|2020-03-29 16:10:00|129.51|128.31|129.38|128.18|129.51|128.31|129.38|128.18|66
1585498500000|2020-03-29 16:15:00|129.39|128.19|129.59|128.39|129.67|128.47|129.39|128.19|109
1585498800000|2020-03-29 16:20:00|129.6|128.4|129.74|128.54|129.96|128.76|129.6|128.4|224
1585499100000|2020-03-29 16:25:00|129.73|128.53|128.64|127.44|129.73|128.53|128.61|127.41|340
1585499400000|2020-03-29 16:30:00|128.65|127.45|128.84|127.64|129.03|127.83|128.55|127.35|244
1585499700000|2020-03-29 16:35:00|128.83|127.63|128.57|127.37|128.97|127.77|128.55|127.35|165
1585500000000|2020-03-29 16:40:00|128.59|127.39|128.25|127.05|128.8|127.6|128.19|126.99|226
1585500300000|2020-03-29 16:45:00|128.27|127.07|128.83|127.63|128.91|127.71|128.26|127.06|288
1585500600000|2020-03-29 16:50:00|128.84|127.64|128.79|127.59|128.88|127.68|128.64|127.44|142
1585500900000|2020-03-29 16:55:00|128.78|127.58|128.62|127.42|128.82|127.62|128.59|127.39|128
1585501200000|2020-03-29 17:00:00|128.63|127.43|128.68|127.48|128.72|127.52|128.6|127.4|69
1585501500000|2020-03-29 17:05:00|128.67|127.47|128.27|127.07|128.68|127.48|128.25|127.05|136
1585501800000|2020-03-29 17:10:00|128.28|127.08|128.55|127.35|128.58|127.38|128.27|127.07|193
1585502100000|2020-03-29 17:15:00|128.54|127.34|128.36|127.16|128.65|127.45|128.36|127.16|113
1585502400000|2020-03-29 17:20:00|128.35|127.15|128.34|127.14|128.42|127.22|128.29|127.09|94
1585502700000|2020-03-29 17:25:00|128.35|127.15|128.51|127.31|128.51|127.31|128.34|127.14|56
1585503000000|2020-03-29 17:30:00|128.53|127.33|128.61|127.41|128.63|127.43|128.44|127.24|63
1585503300000|2020-03-29 17:35:00|128.6|127.4|128.88|127.68|129.05|127.85|128.55|127.35|166
1585503600000|2020-03-29 17:40:00|128.89|127.69|128.72|127.52|128.89|127.69|128.71|127.51|105
1585503900000|2020-03-29 17:45:00|128.73|127.53|128.87|127.67|128.91|127.71|128.61|127.41|88
1585504200000|2020-03-29 17:50:00|128.86|127.66|128.87|127.67|129|127.8|128.78|127.58|87
1585504500000|2020-03-29 17:55:00|128.85|127.65|128.89|127.69|129.12|127.92|128.85|127.65|130
1585504800000|2020-03-29 18:00:00|128.88|127.68|128.68|127.48|128.88|127.68|128.65|127.45|122
1585505100000|2020-03-29 18:05:00|128.67|127.47|128.65|127.45|128.73|127.53|128.63|127.43|100
1585505400000|2020-03-29 18:10:00|128.64|127.44|128.5|127.3|128.68|127.48|128.49|127.29|60
1585505700000|2020-03-29 18:15:00|128.49|127.29|128.45|127.25|128.5|127.3|128.41|127.21|47
1585506000000|2020-03-29 18:20:00|128.47|127.27|128.49|127.29|128.61|127.41|128.36|127.16|123
1585506300000|2020-03-29 18:25:00|128.48|127.28|128.26|127.06|128.52|127.32|128.24|127.04|95
1585506600000|2020-03-29 18:30:00|128.27|127.07|128.28|127.08|128.31|127.11|128.13|126.93|51
1585506900000|2020-03-29 18:35:00|128.27|127.07|128.32|127.12|128.4|127.2|128.27|127.07|63
1585507200000|2020-03-29 18:40:00|128.33|127.13|128.35|127.15|128.36|127.16|128.24|127.04|79
1585507500000|2020-03-29 18:45:00|128.36|127.16|127.7|126.5|128.39|127.19|127.7|126.5|195
1585507800000|2020-03-29 18:50:00|127.72|126.52|127.44|126.24|127.77|126.57|127.28|126.08|246
1585508100000|2020-03-29 18:55:00|127.45|126.25|127.45|126.25|127.65|126.45|127.43|126.23|125
1585508400000|2020-03-29 19:00:00|127.44|126.24|127.77|126.57|127.9|126.7|127.37|126.17|181
1585508700000|2020-03-29 19:05:00|127.78|126.58|127.96|126.76|127.97|126.77|127.72|126.52|74
1585509000000|2020-03-29 19:10:00|127.97|126.77|127.85|126.65|127.97|126.77|127.79|126.59|63
1585509300000|2020-03-29 19:15:00|127.83|126.63|127.69|126.49|127.85|126.65|127.68|126.48|104
1585509600000|2020-03-29 19:20:00|127.68|126.48|127.46|126.26|127.68|126.48|127.32|126.12|163
1585509900000|2020-03-29 19:25:00|127.47|126.27|127.39|126.19|127.53|126.33|127.3|126.1|139
1585510200000|2020-03-29 19:30:00|127.4|126.2|126.39|125.19|127.4|126.2|125.45|124.25|722
1585510500000|2020-03-29 19:35:00|126.37|125.17|126.33|125.13|126.91|125.71|126.15|124.95|569
1585510800000|2020-03-29 19:40:00|126.34|125.14|125.89|124.69|126.34|125.14|125.21|124.01|525
1585511100000|2020-03-29 19:45:00|125.9|124.7|126.49|125.29|126.76|125.56|125.45|124.25|580
1585511400000|2020-03-29 19:50:00|126.5|125.3|126.11|124.91|126.7|125.5|126.1|124.9|391
1585511700000|2020-03-29 19:55:00|126.1|124.9|125.6|124.4|126.11|124.91|125.58|124.38|220
1585512000000|2020-03-29 20:00:00|125.59|124.39|126.15|124.95|126.33|125.13|125.32|124.12|388
1585512300000|2020-03-29 20:05:00|126.14|124.94|125.75|124.55|126.14|124.94|125.75|124.55|227
1585512600000|2020-03-29 20:10:00|125.74|124.54|125.92|124.72|125.92|124.72|125.56|124.36|246
1585512900000|2020-03-29 20:15:00|125.93|124.73|125.22|124.02|125.95|124.75|125.08|123.88|286
1585513200000|2020-03-29 20:20:00|125.2|124|124.76|123.56|125.41|124.21|124.71|123.51|337
1585513500000|2020-03-29 20:25:00|124.78|123.58|124.83|123.63|125.04|123.84|124.46|123.26|341
1585513800000|2020-03-29 20:30:00|124.82|123.62|125.08|123.88|125.18|123.98|124.61|123.41|328
1585514100000|2020-03-29 20:35:00|125.1|123.9|125.97|124.77|125.97|124.77|125.02|123.82|360
1585514400000|2020-03-29 20:40:00|126|124.8|126.07|124.87|126.39|125.19|125.97|124.77|359
1585514700000|2020-03-29 20:45:00|126.06|124.86|125.62|124.42|126.08|124.88|125.56|124.36|196
1585515000000|2020-03-29 20:50:00|125.6|124.4|125.84|124.64|125.93|124.73|125.6|124.4|168
1585515300000|2020-03-29 20:55:00|125.85|124.65|126.3|125.1|126.32|125.12|125.84|124.64|172
1585515600000|2020-03-29 21:00:00|126.32|125.12|125.97|124.77|126.4|125.2|125.97|124.77|201
1585515900000|2020-03-29 21:05:00|125.98|124.78|125.94|124.74|126.04|124.84|125.45|124.25|285
1585516200000|2020-03-29 21:10:00|125.91|124.71|126|124.8|126|124.8|125.81|124.61|67
1585516500000|2020-03-29 21:15:00|126.01|124.81|125.91|124.71|126.02|124.82|125.85|124.65|79
1585516800000|2020-03-29 21:20:00|125.92|124.72|126.04|124.84|126.08|124.88|125.91|124.71|95
1585517100000|2020-03-29 21:25:00|126.05|124.85|125.97|124.77|126.05|124.85|125.97|124.77|52
1585517400000|2020-03-29 21:30:00|125.96|124.76|125.99|124.79|126.01|124.81|125.95|124.75|50
1585517700000|2020-03-29 21:35:00|125.98|124.78|125.76|124.56|126.09|124.89|125.75|124.55|99
1585518000000|2020-03-29 21:40:00|125.77|124.57|125.96|124.76|125.98|124.78|125.72|124.52|97
1585518300000|2020-03-29 21:45:00|125.95|124.75|125.67|124.47|125.95|124.75|125.67|124.47|61
1585518600000|2020-03-29 21:50:00|125.66|124.46|125.84|124.64|125.85|124.65|125.62|124.42|85
1585518900000|2020-03-29 21:55:00|125.85|124.65|125.51|124.31|125.92|124.72|125.49|124.29|97
1585519200000|2020-03-29 22:00:00|125.52|124.32|125.56|124.36|125.57|124.37|124.83|123.63|452
1585519500000|2020-03-29 22:05:00|125.57|124.37|126.29|125.09|126.38|125.18|125.56|124.36|318
1585519800000|2020-03-29 22:10:00|126.28|125.08|126.11|124.91|126.34|125.14|126.05|124.85|196
1585520100000|2020-03-29 22:15:00|126.12|124.92|126.48|125.28|126.51|125.31|126.12|124.92|164
1585520400000|2020-03-29 22:20:00|126.49|125.29|126.33|125.13|126.49|125.29|126.31|125.11|151
1585520700000|2020-03-29 22:25:00|126.32|125.12|126.51|125.31|126.51|125.31|126.28|125.08|111
1585521000000|2020-03-29 22:30:00|126.52|125.32|126.94|125.74|126.94|125.74|126.49|125.29|153
1585521300000|2020-03-29 22:35:00|126.95|125.75|126.62|125.42|126.98|125.78|126.62|125.42|132
1585521600000|2020-03-29 22:40:00|126.61|125.41|126.36|125.16|126.61|125.41|126.36|125.16|109
1585521900000|2020-03-29 22:45:00|126.37|125.17|126.11|124.91|126.45|125.25|126.09|124.89|95
1585522200000|2020-03-29 22:50:00|126.1|124.9|125.98|124.78|126.2|125|125.93|124.73|151
1585522500000|2020-03-29 22:55:00|125.97|124.77|126.22|125.02|126.26|125.06|125.82|124.62|148
1585522800000|2020-03-29 23:00:00|126.18|124.98|126.08|124.88|126.25|125.05|125.98|124.78|168
1585523100000|2020-03-29 23:05:00|126.09|124.89|126.48|125.28|126.49|125.29|126.09|124.89|236
1585523400000|2020-03-29 23:10:00|126.49|125.29|126.31|125.11|126.49|125.29|126.12|124.92|134
1585523700000|2020-03-29 23:15:00|126.32|125.12|126.27|125.07|126.55|125.35|126.25|125.05|219
1585524000000|2020-03-29 23:20:00|126.26|125.06|126.18|124.98|126.27|125.07|126.09|124.89|95
1585524300000|2020-03-29 23:25:00|126.17|124.97|126.06|124.86|126.25|125.05|126.02|124.82|90
1585524600000|2020-03-29 23:30:00|126.07|124.87|126.1|124.9|126.12|124.92|125.93|124.73|120
1585524900000|2020-03-29 23:35:00|126.09|124.89|125.72|124.52|126.09|124.89|125.49|124.29|196
1585525200000|2020-03-29 23:40:00|125.71|124.51|125.69|124.49|125.87|124.67|125.6|124.4|150
1585525500000|2020-03-29 23:45:00|125.71|124.51|125.65|124.45|125.77|124.57|125.63|124.43|127
1585525800000|2020-03-29 23:50:00|125.66|124.46|125.57|124.37|125.85|124.65|125.53|124.33|125
1585526100000|2020-03-29 23:55:00|125.58|124.38|124.99|123.79|125.62|124.42|124.94|123.74|236
1585526400000|2020-03-30 00:00:00|124.98|123.78|124.69|123.49|125.51|124.31|124.68|123.48|365
1585526700000|2020-03-30 00:05:00|124.72|123.52|125.2|124|125.21|124.01|124.72|123.52|324
1585527000000|2020-03-30 00:10:00|125.21|124.01|125.56|124.36|125.65|124.45|125.19|123.99|264
1585527300000|2020-03-30 00:15:00|125.55|124.35|125.97|124.77|125.97|124.77|125.55|124.35|168
1585527600000|2020-03-30 00:20:00|125.96|124.76|125.99|124.79|126.04|124.84|125.88|124.68|150
1585527900000|2020-03-30 00:25:00|125.98|124.78|125.92|124.72|126.05|124.85|125.71|124.51|173
1585528200000|2020-03-30 00:30:00|125.9|124.7|126.1|124.9|126.1|124.9|125.84|124.64|100
1585528500000|2020-03-30 00:35:00|126.09|124.89|126.1|124.9|126.11|124.91|125.95|124.75|73
1585528800000|2020-03-30 00:40:00|126.11|124.91|126.31|125.11|126.36|125.16|125.96|124.76|191
1585529100000|2020-03-30 00:45:00|126.3|125.1|126.4|125.2|126.44|125.24|126.29|125.09|105
1585529400000|2020-03-30 00:50:00|126.39|125.19|126.2|125|126.45|125.25|126.2|125|115
1585529700000|2020-03-30 00:55:00|126.21|125.01|126.2|125|126.34|125.14|126.2|125|109
1585530000000|2020-03-30 01:00:00|126.19|124.99|126.11|124.91|126.3|125.1|126.1|124.9|85
1585530300000|2020-03-30 01:05:00|126.1|124.9|125.82|124.62|126.1|124.9|125.82|124.62|127
1585530600000|2020-03-30 01:10:00|125.83|124.63|126.02|124.82|126.09|124.89|125.81|124.61|95
1585530900000|2020-03-30 01:15:00|126.01|124.81|126.16|124.96|126.17|124.97|126|124.8|119
1585531200000|2020-03-30 01:20:00|126.17|124.97|126.62|125.42|126.65|125.45|126.17|124.97|211
1585531500000|2020-03-30 01:25:00|126.63|125.43|126.61|125.41|126.76|125.56|126.53|125.33|108
1585531800000|2020-03-30 01:30:00|126.6|125.4|126.69|125.49|126.69|125.49|126.52|125.32|97
1585532100000|2020-03-30 01:35:00|126.7|125.5|126.76|125.56|126.77|125.57|126.6|125.4|127
1585532400000|2020-03-30 01:40:00|126.74|125.54|126.7|125.5|126.78|125.58|126.64|125.44|94
1585532700000|2020-03-30 01:45:00|126.69|125.49|126.46|125.26|126.73|125.53|126.43|125.23|115
1585533000000|2020-03-30 01:50:00|126.45|125.25|126.27|125.07|126.47|125.27|126.24|125.04|90
1585533300000|2020-03-30 01:55:00|126.28|125.08|126.53|125.33|126.58|125.38|126.28|125.08|87
1585533600000|2020-03-30 02:00:00|126.54|125.34|126.77|125.57|126.77|125.57|126.46|125.26|82
1585533900000|2020-03-30 02:05:00|126.78|125.58|127.47|126.27|127.65|126.45|126.68|125.48|361
1585534200000|2020-03-30 02:10:00|127.48|126.28|127.19|125.99|127.53|126.33|127.1|125.9|256
1585534500000|2020-03-30 02:15:00|127.2|126|127.41|126.21|127.63|126.43|127.2|126|259
1585534800000|2020-03-30 02:20:00|127.4|126.2|127.21|126.01|127.47|126.27|127.1|125.9|172
1585535100000|2020-03-30 02:25:00|127.19|125.99|127.59|126.39|127.6|126.4|127.18|125.98|137
1585535400000|2020-03-30 02:30:00|127.6|126.4|127.38|126.18|127.75|126.55|127.26|126.06|198
1585535700000|2020-03-30 02:35:00|127.36|126.16|127.27|126.07|127.36|126.16|127.22|126.02|121
1585536000000|2020-03-30 02:40:00|127.28|126.08|127.38|126.18|127.45|126.25|127.26|126.06|108
1585536300000|2020-03-30 02:45:00|127.39|126.19|127.16|125.96|127.39|126.19|127.16|125.96|140
1585536600000|2020-03-30 02:50:00|127.15|125.95|127.41|126.21|127.43|126.23|127.13|125.93|84
1585536900000|2020-03-30 02:55:00|127.39|126.19|127.29|126.09|127.41|126.21|127.27|126.07|111
1585537200000|2020-03-30 03:00:00|127.3|126.1|127.29|126.09|127.36|126.16|127.21|126.01|111
1585537500000|2020-03-30 03:05:00|127.3|126.1|127.54|126.34|127.58|126.38|127.29|126.09|70
1585537800000|2020-03-30 03:10:00|127.55|126.35|127.53|126.33|127.69|126.49|127.53|126.33|80
1585538100000|2020-03-30 03:15:00|127.54|126.34|127.6|126.4|127.64|126.44|127.5|126.3|80
1585538400000|2020-03-30 03:20:00|127.63|126.43|127.63|126.43|127.66|126.46|127.55|126.35|88
1585538700000|2020-03-30 03:25:00|127.64|126.44|127.55|126.35|127.64|126.44|127.51|126.31|73
1585539000000|2020-03-30 03:30:00|127.56|126.36|127.26|126.06|127.58|126.38|127.23|126.03|118
1585539300000|2020-03-30 03:35:00|127.27|126.07|127.22|126.02|127.27|126.07|127.17|125.97|95
1585539600000|2020-03-30 03:40:00|127.23|126.03|127.25|126.05|127.25|126.05|127.14|125.94|93
1585539900000|2020-03-30 03:45:00|127.26|126.06|127.23|126.03|127.28|126.08|127.18|125.98|61
1585540200000|2020-03-30 03:50:00|127.24|126.04|127.49|126.29|127.49|126.29|127.23|126.03|66
1585540500000|2020-03-30 03:55:00|127.48|126.28|127.61|126.41|127.61|126.41|127.48|126.28|63
1585540800000|2020-03-30 04:00:00|127.62|126.42|127.45|126.25|127.66|126.46|127.43|126.23|81
1585541100000|2020-03-30 04:05:00|127.46|126.26|127.38|126.18|127.51|126.31|127.31|126.11|128
1585541400000|2020-03-30 04:10:00|127.39|126.19|127.67|126.47|127.67|126.47|127.38|126.18|105
1585541700000|2020-03-30 04:15:00|127.68|126.48|127.69|126.49|127.73|126.53|127.64|126.44|52
1585542000000|2020-03-30 04:20:00|127.7|126.5|127.88|126.68|127.92|126.72|127.63|126.43|141
1585542300000|2020-03-30 04:25:00|127.89|126.69|127.81|126.61|127.97|126.77|127.79|126.59|168
1585542600000|2020-03-30 04:30:00|127.79|126.59|127.75|126.55|127.81|126.61|127.69|126.49|102
1585542900000|2020-03-30 04:35:00|127.74|126.54|127.74|126.54|127.81|126.61|127.71|126.51|64
1585543200000|2020-03-30 04:40:00|127.75|126.55|127.7|126.5|127.77|126.57|127.61|126.41|80
1585543500000|2020-03-30 04:45:00|127.69|126.49|127.67|126.47|127.76|126.56|127.63|126.43|61
1585543800000|2020-03-30 04:50:00|127.66|126.46|128.01|126.81|128.01|126.81|127.62|126.42|70
1585544100000|2020-03-30 04:55:00|128.02|126.82|128.16|126.96|128.18|126.98|128.02|126.82|95
1585544400000|2020-03-30 05:00:00|128.21|127.01|130.07|128.87|130.68|129.48|128.21|127.01|641
1585544700000|2020-03-30 05:05:00|130.06|128.86|130.11|128.91|130.35|129.15|129.83|128.63|376
1585545000000|2020-03-30 05:10:00|130.1|128.9|130.55|129.35|130.86|129.66|129.99|128.79|463
1585545300000|2020-03-30 05:15:00|130.54|129.34|130.32|129.12|130.74|129.54|130.12|128.92|414
1585545600000|2020-03-30 05:20:00|130.33|129.13|130.39|129.19|130.44|129.24|130.29|129.09|256
1585545900000|2020-03-30 05:25:00|130.4|129.2|130.19|128.99|130.41|129.21|130.17|128.97|177
1585546200000|2020-03-30 05:30:00|130.2|129|130.26|129.06|130.43|129.23|130.2|129|160
1585546500000|2020-03-30 05:35:00|130.27|129.07|131.34|130.14|131.36|130.16|130.24|129.04|317
1585546800000|2020-03-30 05:40:00|131.35|130.15|130.86|129.66|131.35|130.15|130.75|129.55|291
1585547100000|2020-03-30 05:45:00|130.85|129.65|131.13|129.93|131.19|129.99|130.55|129.35|232
1585547400000|2020-03-30 05:50:00|131.12|129.92|130.28|129.08|131.16|129.96|130.26|129.06|310
1585547700000|2020-03-30 05:55:00|130.27|129.07|130.6|129.4|130.67|129.47|130.07|128.87|192
1585548000000|2020-03-30 06:00:00|130.59|129.39|130.45|129.25|131.07|129.87|130.42|129.22|298
1585548300000|2020-03-30 06:05:00|130.46|129.26|130.25|129.05|130.53|129.33|130.18|128.98|173
1585548600000|2020-03-30 06:10:00|130.26|129.06|130.37|129.17|130.37|129.17|130.21|129.01|110
1585548900000|2020-03-30 06:15:00|130.38|129.18|130.45|129.25|130.6|129.4|130.29|129.09|158
1585549200000|2020-03-30 06:20:00|130.44|129.24|130.17|128.97|130.44|129.24|130.12|128.92|109
1585549500000|2020-03-30 06:25:00|130.16|128.96|130.31|129.11|130.35|129.15|130.08|128.88|208
1585549800000|2020-03-30 06:30:00|130.32|129.12|130.36|129.16|130.39|129.19|130.26|129.06|142
1585550100000|2020-03-30 06:35:00|130.37|129.17|130.22|129.02|130.37|129.17|130.22|129.02|139
1585550400000|2020-03-30 06:40:00|130.23|129.03|130.43|129.23|130.54|129.34|130.23|129.03|146
1585550700000|2020-03-30 06:45:00|130.44|129.24|130.89|129.69|130.94|129.74|130.43|129.23|205
1585551000000|2020-03-30 06:50:00|130.88|129.68|130.89|129.69|131.28|130.08|130.87|129.67|219
1585551300000|2020-03-30 06:55:00|130.88|129.68|130.62|129.42|130.88|129.68|130.56|129.36|119
1585551600000|2020-03-30 07:00:00|130.63|129.43|131.81|130.61|132.31|131.11|130.63|129.43|351
1585551900000|2020-03-30 07:05:00|131.82|130.62|131.75|130.55|131.9|130.7|131.47|130.27|317
1585552200000|2020-03-30 07:10:00|131.76|130.56|131.98|130.78|132|130.8|131.7|130.5|180
1585552500000|2020-03-30 07:15:00|132|130.8|131.42|130.22|132.33|131.13|131.42|130.22|297
1585552800000|2020-03-30 07:20:00|131.41|130.21|131.4|130.2|131.43|130.23|131.09|129.89|320
1585553100000|2020-03-30 07:25:00|131.41|130.21|131.23|130.03|131.51|130.31|131.22|130.02|173
1585553400000|2020-03-30 07:30:00|131.24|130.04|131.04|129.84|131.24|130.04|131.04|129.84|117
1585553700000|2020-03-30 07:35:00|131.02|129.82|131.27|130.07|131.27|130.07|130.92|129.72|127
1585554000000|2020-03-30 07:40:00|131.26|130.06|131.51|130.31|131.52|130.32|131.26|130.06|126
1585554300000|2020-03-30 07:45:00|131.5|130.3|131.16|129.96|131.52|130.32|131.12|129.92|183
1585554600000|2020-03-30 07:50:00|131.17|129.97|130.85|129.65|131.17|129.97|130.84|129.64|103
1585554900000|2020-03-30 07:55:00|130.86|129.66|130.97|129.77|131.04|129.84|130.77|129.57|172
1585555200000|2020-03-30 08:00:00|130.98|129.78|131.6|130.4|131.93|130.73|130.97|129.77|299
1585555500000|2020-03-30 08:05:00|131.59|130.39|131.74|130.54|131.74|130.54|131.55|130.35|101
1585555800000|2020-03-30 08:10:00|131.72|130.52|131.87|130.67|131.91|130.71|131.66|130.46|103
1585556100000|2020-03-30 08:15:00|131.85|130.65|131.48|130.28|131.91|130.71|131.43|130.23|169
1585556400000|2020-03-30 08:20:00|131.46|130.26|131.3|130.1|131.46|130.26|131.19|129.99|145
1585556700000|2020-03-30 08:25:00|131.33|130.13|131.44|130.24|131.62|130.42|131.26|130.06|149
1585557000000|2020-03-30 08:30:00|131.46|130.26|131.43|130.23|131.54|130.34|131.35|130.15|135
1585557300000|2020-03-30 08:35:00|131.44|130.24|131.57|130.37|131.58|130.38|131.34|130.14|158
1585557600000|2020-03-30 08:40:00|131.58|130.38|131.7|130.5|131.9|130.7|131.55|130.35|211
1585557900000|2020-03-30 08:45:00|131.71|130.51|131.62|130.42|131.71|130.51|131.37|130.17|165
1585558200000|2020-03-30 08:50:00|131.63|130.43|131.62|130.42|131.66|130.46|131.52|130.32|133
1585558500000|2020-03-30 08:55:00|131.61|130.41|131.67|130.47|131.69|130.49|131.57|130.37|81
1585558800000|2020-03-30 09:00:00|131.68|130.48|131.79|130.59|131.98|130.78|131.68|130.48|162
1585559100000|2020-03-30 09:05:00|131.78|130.58|131.59|130.39|131.79|130.59|131.58|130.38|111
1585559400000|2020-03-30 09:10:00|131.6|130.4|131.57|130.37|131.66|130.46|131.57|130.37|62
1585559700000|2020-03-30 09:15:00|131.56|130.36|131.53|130.33|131.56|130.36|131.43|130.23|52
1585560000000|2020-03-30 09:20:00|131.54|130.34|131.6|130.4|131.65|130.45|131.54|130.34|51
1585560300000|2020-03-30 09:25:00|131.61|130.41|131.61|130.41|131.62|130.42|131.6|130.4|13
1585560600000|2020-03-30 09:30:00|131.62|130.42|131.72|130.52|131.72|130.52|131.61|130.41|19
1585560900000|2020-03-30 09:35:00|131.73|130.53|131.65|130.45|131.78|130.58|131.63|130.43|40
1585561200000|2020-03-30 09:40:00|131.64|130.44|131.55|130.35|131.75|130.55|131.55|130.35|81
1585561500000|2020-03-30 09:45:00|131.54|130.34|131.39|130.19|131.57|130.37|131.33|130.13|74
1585561800000|2020-03-30 09:50:00|131.38|130.18|131.18|129.98|131.38|130.18|131.18|129.98|59
1585562100000|2020-03-30 09:55:00|131.16|129.96|131.22|130.02|131.31|130.11|131.16|129.96|58
1585562400000|2020-03-30 10:00:00|131.21|130.01|131.47|130.27|131.58|130.38|131.21|130.01|101
1585562700000|2020-03-30 10:05:00|131.48|130.28|131.39|130.19|131.55|130.35|131.38|130.18|52
1585563000000|2020-03-30 10:10:00|131.38|130.18|131.4|130.2|131.44|130.24|131.38|130.18|30
1585563300000|2020-03-30 10:15:00|131.39|130.19|131.42|130.22|131.52|130.32|131.39|130.19|43
1585563600000|2020-03-30 10:20:00|131.43|130.23|131.44|130.24|131.5|130.3|131.43|130.23|29
1585563900000|2020-03-30 10:25:00|131.43|130.23|131.59|130.39|131.59|130.39|131.42|130.22|37
1585564200000|2020-03-30 10:30:00|131.61|130.41|131.75|130.55|131.81|130.61|131.61|130.41|74
1585564500000|2020-03-30 10:35:00|131.74|130.54|131.95|130.75|132.14|130.94|131.71|130.51|172
1585564800000|2020-03-30 10:40:00|131.96|130.76|132.1|130.9|132.17|130.97|131.94|130.74|111
1585565100000|2020-03-30 10:45:00|132.11|130.91|132.17|130.97|132.85|131.65|132.08|130.88|174
1585565400000|2020-03-30 10:50:00|132.18|130.98|132.17|130.97|132.3|131.1|132.07|130.87|163
1585565700000|2020-03-30 10:55:00|132.16|130.96|132.11|130.91|132.22|131.02|132.05|130.85|70
1585566000000|2020-03-30 11:00:00|132.12|130.92|132.24|131.04|132.27|131.07|132.1|130.9|59
1585566300000|2020-03-30 11:05:00|132.25|131.05|132.62|131.42|132.63|131.43|132.25|131.05|113
1585566600000|2020-03-30 11:10:00|132.63|131.43|132.44|131.24|132.64|131.44|132.37|131.17|106
1585566900000|2020-03-30 11:15:00|132.45|131.25|132.61|131.41|132.64|131.44|132.37|131.17|129
1585567200000|2020-03-30 11:20:00|132.63|131.43|133.06|131.86|133.12|131.92|132.63|131.43|136
1585567500000|2020-03-30 11:25:00|133.08|131.88|133|131.8|133.12|131.92|132.8|131.6|144
1585567800000|2020-03-30 11:30:00|133.01|131.81|134.94|133.74|135.5|134.3|133.01|131.81|508
1585568100000|2020-03-30 11:35:00|134.93|133.73|134.57|133.37|135.16|133.96|134.57|133.37|289
1585568400000|2020-03-30 11:40:00|134.56|133.36|134.3|133.1|134.56|133.36|133.93|132.73|256
1585568700000|2020-03-30 11:45:00|134.28|133.08|134.55|133.35|134.74|133.54|134.28|133.08|163
1585569000000|2020-03-30 11:50:00|134.56|133.36|134.46|133.26|134.6|133.4|134.35|133.15|139
1585569300000|2020-03-30 11:55:00|134.47|133.27|134.52|133.32|134.71|133.51|134.46|133.26|140
1585569600000|2020-03-30 12:00:00|134.53|133.33|134.65|133.45|134.97|133.77|134.53|133.33|204
1585569900000|2020-03-30 12:05:00|134.63|133.43|134.28|133.08|134.66|133.46|134.21|133.01|139
1585570200000|2020-03-30 12:10:00|134.27|133.07|133.9|132.7|134.28|133.08|133.89|132.69|146
1585570500000|2020-03-30 12:15:00|133.89|132.69|134.02|132.82|134.02|132.82|133.68|132.48|204
1585570800000|2020-03-30 12:20:00|134.03|132.83|134.02|132.82|134.1|132.9|133.99|132.79|68
1585571100000|2020-03-30 12:25:00|134.01|132.81|134.06|132.86|134.17|132.97|134|132.8|97
1585571400000|2020-03-30 12:30:00|134.08|132.88|133.56|132.36|134.09|132.89|133.56|132.36|99
1585571700000|2020-03-30 12:35:00|133.55|132.35|133.16|131.96|133.62|132.42|132.95|131.75|232
1585572000000|2020-03-30 12:40:00|133.15|131.95|133.35|132.15|133.35|132.15|133.14|131.94|119
1585572300000|2020-03-30 12:45:00|133.36|132.16|133.03|131.83|133.36|132.16|132.92|131.72|147
1585572600000|2020-03-30 12:50:00|133.04|131.84|132.96|131.76|133.05|131.85|132.75|131.55|110
1585572900000|2020-03-30 12:55:00|132.97|131.77|133.08|131.88|133.16|131.96|132.97|131.77|55
1585573200000|2020-03-30 13:00:00|133.09|131.89|133.36|132.16|133.49|132.29|133.09|131.89|99
1585573500000|2020-03-30 13:05:00|133.37|132.17|133.39|132.19|133.68|132.48|133.37|132.17|134
1585573800000|2020-03-30 13:10:00|133.38|132.18|133.43|132.23|133.59|132.39|133.36|132.16|109
1585574100000|2020-03-30 13:15:00|133.42|132.22|133.23|132.03|133.43|132.23|133.02|131.82|141
1585574400000|2020-03-30 13:20:00|133.26|132.06|132.88|131.68|133.26|132.06|132.88|131.68|88
1585574700000|2020-03-30 13:25:00|132.87|131.67|133.51|132.31|133.51|132.31|132.87|131.67|145
1585575000000|2020-03-30 13:30:00|133.5|132.3|133.23|132.03|133.51|132.31|133.23|132.03|149
1585575300000|2020-03-30 13:35:00|133.22|132.02|132.97|131.77|133.24|132.04|132.93|131.73|109
1585575600000|2020-03-30 13:40:00|132.98|131.78|132.66|131.46|133.02|131.82|132.61|131.41|198
1585575900000|2020-03-30 13:45:00|132.65|131.45|132.95|131.75|132.95|131.75|132.54|131.34|146
1585576200000|2020-03-30 13:50:00|132.94|131.74|132.6|131.4|133.1|131.9|132.58|131.38|103
1585576500000|2020-03-30 13:55:00|132.59|131.39|132.4|131.2|132.64|131.44|132.39|131.19|88
1585576800000|2020-03-30 14:00:00|132.38|131.18|132.18|130.98|132.46|131.26|132.05|130.85|205
1585577100000|2020-03-30 14:05:00|132.17|130.97|132.24|131.04|132.34|131.14|132.16|130.96|129
1585577400000|2020-03-30 14:10:00|132.25|131.05|132.12|130.92|132.26|131.06|132.12|130.92|112
1585577700000|2020-03-30 14:15:00|132.11|130.91|132.8|131.6|132.89|131.69|132.09|130.89|242
1585578000000|2020-03-30 14:20:00|132.81|131.61|132.78|131.58|132.81|131.61|132.7|131.5|92
1585578300000|2020-03-30 14:25:00|132.79|131.59|132.85|131.65|133.02|131.82|132.79|131.59|153
1585578600000|2020-03-30 14:30:00|132.86|131.66|132.71|131.51|132.92|131.72|132.68|131.48|111
1585578900000|2020-03-30 14:35:00|132.72|131.52|132.96|131.76|133|131.8|132.71|131.51|138
1585579200000|2020-03-30 14:40:00|132.97|131.77|133.04|131.84|133.08|131.88|132.96|131.76|122
1585579500000|2020-03-30 14:45:00|133.03|131.83|132.86|131.66|133.05|131.85|132.85|131.65|119
1585579800000|2020-03-30 14:50:00|132.84|131.64|132.71|131.51|132.88|131.68|132.66|131.46|76
1585580100000|2020-03-30 14:55:00|132.7|131.5|132.77|131.57|132.78|131.58|132.7|131.5|37
1585580400000|2020-03-30 15:00:00|132.78|131.58|133.64|132.44|133.64|132.44|132.78|131.58|185
1585580700000|2020-03-30 15:05:00|133.59|132.39|133.26|132.06|133.61|132.41|133.19|131.99|214
1585581000000|2020-03-30 15:10:00|133.25|132.05|133.53|132.33|133.54|132.34|133.18|131.98|139
1585581300000|2020-03-30 15:15:00|133.52|132.32|133.44|132.24|133.59|132.39|133.38|132.18|160
1585581600000|2020-03-30 15:20:00|133.42|132.22|134.03|132.83|134.06|132.86|133.38|132.18|209
1585581900000|2020-03-30 15:25:00|134.04|132.84|133.95|132.75|134.07|132.87|133.83|132.63|219
1585582200000|2020-03-30 15:30:00|133.94|132.74|134.52|133.32|134.53|133.33|133.89|132.69|242
1585582500000|2020-03-30 15:35:00|134.51|133.31|133.1|131.9|134.52|133.32|133.1|131.9|413
1585582800000|2020-03-30 15:40:00|133.11|131.91|133.34|132.14|133.38|132.18|133.09|131.89|223
1585583100000|2020-03-30 15:45:00|133.33|132.13|132.67|131.47|133.35|132.15|132.65|131.45|221
1585583400000|2020-03-30 15:50:00|132.68|131.48|132.74|131.54|132.82|131.62|132.56|131.36|220
1585583700000|2020-03-30 15:55:00|132.75|131.55|132.97|131.77|133.03|131.83|132.73|131.53|147
1585584000000|2020-03-30 16:00:00|132.98|131.78|132.69|131.49|133.17|131.97|132.51|131.31|196
1585584300000|2020-03-30 16:05:00|132.68|131.48|132.5|131.3|132.79|131.59|132.47|131.27|105
1585584600000|2020-03-30 16:10:00|132.51|131.31|133.06|131.86|133.12|131.92|132.49|131.29|197
1585584900000|2020-03-30 16:15:00|133.07|131.87|133.43|132.23|133.61|132.41|133.06|131.86|193
1585585200000|2020-03-30 16:20:00|133.42|132.22|133.1|131.9|133.43|132.23|132.98|131.78|157
1585585500000|2020-03-30 16:25:00|133.09|131.89|133.09|131.89|133.15|131.95|132.98|131.78|94
1585585800000|2020-03-30 16:30:00|133.1|131.9|133.39|132.19|133.57|132.37|133.1|131.9|198
1585586100000|2020-03-30 16:35:00|133.38|132.18|133.82|132.62|133.86|132.66|133.38|132.18|121
1585586400000|2020-03-30 16:40:00|133.83|132.63|133.66|132.46|134.08|132.88|133.66|132.46|174
1585586700000|2020-03-30 16:45:00|133.63|132.43|133.75|132.55|133.83|132.63|133.42|132.22|147
1585587000000|2020-03-30 16:50:00|133.76|132.56|133.96|132.76|134.05|132.85|133.76|132.56|105
1585587300000|2020-03-30 16:55:00|133.95|132.75|133.68|132.48|133.96|132.76|133.61|132.41|111
1585587600000|2020-03-30 17:00:00|133.67|132.47|133.28|132.08|133.85|132.65|133.21|132.01|204
1585587900000|2020-03-30 17:05:00|133.27|132.07|133.21|132.01|133.41|132.21|133.18|131.98|88
1585588200000|2020-03-30 17:10:00|133.2|132|133.32|132.12|133.46|132.26|133.2|132|132
1585588500000|2020-03-30 17:15:00|133.31|132.11|133.11|131.91|133.43|132.23|133.07|131.87|104
1585588800000|2020-03-30 17:20:00|133.1|131.9|132.91|131.71|133.1|131.9|132.69|131.49|163
1585589100000|2020-03-30 17:25:00|132.9|131.7|132.92|131.72|133|131.8|132.81|131.61|132
1585589400000|2020-03-30 17:30:00|132.91|131.71|132.88|131.68|132.93|131.73|132.76|131.56|128
1585589700000|2020-03-30 17:35:00|132.87|131.67|132.91|131.71|132.92|131.72|132.73|131.53|85
1585590000000|2020-03-30 17:40:00|132.93|131.73|132.94|131.74|132.96|131.76|132.65|131.45|146
1585590300000|2020-03-30 17:45:00|132.95|131.75|133.07|131.87|133.14|131.94|132.95|131.75|158
1585590600000|2020-03-30 17:50:00|133.08|131.88|133.28|132.08|133.29|132.09|133.05|131.85|91
1585590900000|2020-03-30 17:55:00|133.27|132.07|133.16|131.96|133.27|132.07|133.02|131.82|129
1585591200000|2020-03-30 18:00:00|133.15|131.95|132.94|131.74|133.16|131.96|132.9|131.7|135
1585591500000|2020-03-30 18:05:00|132.93|131.73|132.98|131.78|133.04|131.84|132.92|131.72|75
1585591800000|2020-03-30 18:10:00|132.97|131.77|132.6|131.4|132.98|131.78|132.58|131.38|129
1585592100000|2020-03-30 18:15:00|132.61|131.41|132.48|131.28|132.61|131.41|132.28|131.08|148
1585592400000|2020-03-30 18:20:00|132.47|131.27|132.57|131.37|132.63|131.43|132.47|131.27|84
1585592700000|2020-03-30 18:25:00|132.58|131.38|132.64|131.44|132.65|131.45|132.38|131.18|105
1585593000000|2020-03-30 18:30:00|132.63|131.43|132.98|131.78|132.99|131.79|132.63|131.43|84
1585593300000|2020-03-30 18:35:00|132.96|131.76|132.97|131.77|133.03|131.83|132.93|131.73|55
1585593600000|2020-03-30 18:40:00|132.99|131.79|133.17|131.97|133.21|132.01|132.95|131.75|86
1585593900000|2020-03-30 18:45:00|133.18|131.98|132.96|131.76|133.2|132|132.94|131.74|80
1585594200000|2020-03-30 18:50:00|132.98|131.78|132.87|131.67|133.03|131.83|132.86|131.66|101
1585594500000|2020-03-30 18:55:00|132.86|131.66|132.94|131.74|132.98|131.78|132.85|131.65|85
1585594800000|2020-03-30 19:00:00|132.93|131.73|132.71|131.51|132.99|131.79|132.71|131.51|74
1585595100000|2020-03-30 19:05:00|132.72|131.52|132.72|131.52|132.79|131.59|132.7|131.5|38
1585595400000|2020-03-30 19:10:00|132.73|131.53|133.04|131.84|133.05|131.85|132.72|131.52|84
1585595700000|2020-03-30 19:15:00|133.03|131.83|133.26|132.06|133.27|132.07|132.99|131.79|121
1585596000000|2020-03-30 19:20:00|133.27|132.07|132.97|131.77|133.61|132.41|132.97|131.77|195
1585596300000|2020-03-30 19:25:00|132.96|131.76|132.83|131.63|132.96|131.76|132.74|131.54|154
1585596600000|2020-03-30 19:30:00|132.82|131.62|132.81|131.61|132.87|131.67|132.66|131.46|97
1585596900000|2020-03-30 19:35:00|132.82|131.62|133.04|131.84|133.04|131.84|132.82|131.62|78
1585597200000|2020-03-30 19:40:00|133.03|131.83|132.84|131.64|133.05|131.85|132.82|131.62|96
1585597500000|2020-03-30 19:45:00|132.85|131.65|132.88|131.68|132.92|131.72|132.76|131.56|93
1585597800000|2020-03-30 19:50:00|132.89|131.69|133|131.8|133.01|131.81|132.73|131.53|167
1585598100000|2020-03-30 19:55:00|133.01|131.81|132.99|131.79|133.02|131.82|132.87|131.67|94
1585598400000|2020-03-30 20:00:00|133|131.8|133.21|132.01|133.21|132.01|132.97|131.77|111
1585598700000|2020-03-30 20:05:00|133.24|132.04|133.56|132.36|133.71|132.51|133.24|132.04|300
1585599000000|2020-03-30 20:10:00|133.57|132.37|134.13|132.93|134.13|132.93|133.56|132.36|225
1585599300000|2020-03-30 20:15:00|134.14|132.94|134.59|133.39|135.25|134.05|134.14|132.94|443
1585599600000|2020-03-30 20:20:00|134.58|133.38|134.47|133.27|134.7|133.5|134.39|133.19|326
1585599900000|2020-03-30 20:25:00|134.46|133.26|134.43|133.23|134.7|133.5|134.22|133.02|286
1585600200000|2020-03-30 20:30:00|134.44|133.24|134.57|133.37|134.68|133.48|134.41|133.21|184
1585600500000|2020-03-30 20:35:00|134.58|133.38|134.41|133.21|134.65|133.45|134.4|133.2|106
1585600800000|2020-03-30 20:40:00|134.4|133.2|134.68|133.48|134.77|133.57|134.39|133.19|108
1585601100000|2020-03-30 20:45:00|134.69|133.49|135.02|133.82|135.02|133.82|134.68|133.48|66
1585601400000|2020-03-30 20:50:00|135.01|133.81|134.75|133.55|135.01|133.81|134.75|133.55|101
1585601700000|2020-03-30 20:55:00|134.77|133.57|134.74|133.54|134.77|133.57|134.64|133.44|97
1585602000000|2020-03-30 21:00:00|134.72|133.52|134.91|133.71|135|133.8|134.72|133.52|146
1585602300000|2020-03-30 21:05:00|134.89|133.69|135.38|134.18|136.11|134.91|134.89|133.69|344
1585602600000|2020-03-30 21:10:00|135.37|134.17|135.41|134.21|135.55|134.35|134.8|133.6|283
1585602900000|2020-03-30 21:15:00|135.42|134.22|134.9|133.7|135.42|134.22|134.9|133.7|184
1585603200000|2020-03-30 21:20:00|134.91|133.71|134.9|133.7|135.07|133.87|134.59|133.39|246
1585603500000|2020-03-30 21:25:00|134.91|133.71|134.73|133.53|134.94|133.74|134.67|133.47|129
1585603800000|2020-03-30 21:30:00|134.76|133.56|134.71|133.51|134.92|133.72|134.67|133.47|138
1585604100000|2020-03-30 21:35:00|134.7|133.5|134.24|133.04|134.76|133.56|134.24|133.04|121
1585604400000|2020-03-30 21:40:00|134.25|133.05|134.06|132.86|134.31|133.11|133.94|132.74|177
1585604700000|2020-03-30 21:45:00|134.05|132.85|134.45|133.25|134.5|133.3|134.05|132.85|131
1585605000000|2020-03-30 21:50:00|134.44|133.24|134.47|133.27|134.5|133.3|134.3|133.1|103
1585605300000|2020-03-30 21:55:00|134.48|133.28|135|133.8|135.12|133.92|134.48|133.28|214
1585605600000|2020-03-30 22:00:00|135.01|133.81|135.1|133.9|135.33|134.13|135.01|133.81|337
1585605900000|2020-03-30 22:05:00|135.09|133.89|134.76|133.56|135.1|133.9|134.56|133.36|222
1585606200000|2020-03-30 22:10:00|134.74|133.54|134.47|133.27|134.74|133.54|134.46|133.26|209
1585606500000|2020-03-30 22:15:00|134.46|133.26|134.82|133.62|134.86|133.66|134.45|133.25|210
1585606800000|2020-03-30 22:20:00|134.81|133.61|134.86|133.66|134.9|133.7|134.6|133.4|139
1585607100000|2020-03-30 22:25:00|134.87|133.67|135.77|134.57|135.81|134.61|134.86|133.66|245
1585607400000|2020-03-30 22:30:00|135.79|134.59|134.96|133.76|135.95|134.75|134.89|133.69|441
1585607700000|2020-03-30 22:35:00|134.95|133.75|135.06|133.86|135.13|133.93|134.87|133.67|268
1585608000000|2020-03-30 22:40:00|135.05|133.85|134.81|133.61|135.13|133.93|134.81|133.61|152
1585608300000|2020-03-30 22:45:00|134.8|133.6|134.54|133.34|134.81|133.61|134.37|133.17|309
1585608600000|2020-03-30 22:50:00|134.53|133.33|134.57|133.37|134.62|133.42|134.45|133.25|144
1585608900000|2020-03-30 22:55:00|134.58|133.38|134.31|133.11|134.58|133.38|134.07|132.87|306
1585609200000|2020-03-30 23:00:00|134.3|133.1|134.29|133.09|134.62|133.42|134.24|133.04|204
1585609500000|2020-03-30 23:05:00|134.28|133.08|133.94|132.74|134.53|133.33|133.93|132.73|284
1585609800000|2020-03-30 23:10:00|133.95|132.75|134.23|133.03|134.26|133.06|133.92|132.72|196
1585610100000|2020-03-30 23:15:00|134.22|133.02|134.36|133.16|134.46|133.26|134.18|132.98|176
1585610400000|2020-03-30 23:20:00|134.37|133.17|134.08|132.88|134.44|133.24|134.06|132.86|228
1585610700000|2020-03-30 23:25:00|134.07|132.87|133.97|132.77|134.11|132.91|133.9|132.7|128
1585611000000|2020-03-30 23:30:00|133.98|132.78|133.39|132.19|133.98|132.78|133.35|132.15|175
1585611300000|2020-03-30 23:35:00|133.37|132.17|133.48|132.28|133.48|132.28|133.21|132.01|168
1585611600000|2020-03-30 23:40:00|133.49|132.29|133.62|132.42|133.64|132.44|133.42|132.22|133
1585611900000|2020-03-30 23:45:00|133.61|132.41|133.29|132.09|133.69|132.49|133.27|132.07|160
1585612200000|2020-03-30 23:50:00|133.3|132.1|133.27|132.07|133.32|132.12|133.18|131.98|136
1585612500000|2020-03-30 23:55:00|133.25|132.05|132.93|131.73|133.3|132.1|132.78|131.58|335
1585612800000|2020-03-31 00:00:00|132.92|131.72|133.42|132.22|133.42|132.22|132.64|131.44|309
1585613100000|2020-03-31 00:05:00|133.43|132.23|133.62|132.42|133.65|132.45|133.3|132.1|193
1585613400000|2020-03-31 00:10:00|133.61|132.41|133.44|132.24|133.62|132.42|133.32|132.12|154
1585613700000|2020-03-31 00:15:00|133.43|132.23|133.69|132.49|133.7|132.5|133.3|132.1|158
1585614000000|2020-03-31 00:20:00|133.7|132.5|133.83|132.63|133.87|132.67|133.67|132.47|92
1585614300000|2020-03-31 00:25:00|133.84|132.64|133.74|132.54|134|132.8|133.74|132.54|119
1585614600000|2020-03-31 00:30:00|133.73|132.53|133.44|132.24|133.76|132.56|133.43|132.23|131
1585614900000|2020-03-31 00:35:00|133.45|132.25|133.7|132.5|133.8|132.6|133.45|132.25|134
1585615200000|2020-03-31 00:40:00|133.69|132.49|133.6|132.4|133.88|132.68|133.59|132.39|152
1585615500000|2020-03-31 00:45:00|133.59|132.39|133.58|132.38|133.71|132.51|133.51|132.31|111
1585615800000|2020-03-31 00:50:00|133.59|132.39|133.7|132.5|133.75|132.55|133.54|132.34|100
1585616100000|2020-03-31 00:55:00|133.69|132.49|133.23|132.03|133.74|132.54|133.23|132.03|189
1585616400000|2020-03-31 01:00:00|133.25|132.05|133.55|132.35|133.55|132.35|133.22|132.02|139
1585616700000|2020-03-31 01:05:00|133.56|132.36|133.6|132.4|133.67|132.47|133.54|132.34|142
1585617000000|2020-03-31 01:10:00|133.61|132.41|133.98|132.78|133.99|132.79|133.56|132.36|146
1585617300000|2020-03-31 01:15:00|133.99|132.79|133.77|132.57|134.07|132.87|133.7|132.5|138
1585617600000|2020-03-31 01:20:00|133.76|132.56|133.85|132.65|133.92|132.72|133.73|132.53|151
1585617900000|2020-03-31 01:25:00|133.84|132.64|134.27|133.07|134.28|133.08|133.82|132.62|167
1585618200000|2020-03-31 01:30:00|134.28|133.08|134.3|133.1|134.37|133.17|134.18|132.98|173
1585618500000|2020-03-31 01:35:00|134.31|133.11|134.33|133.13|134.45|133.25|134.22|133.02|161
1585618800000|2020-03-31 01:40:00|134.32|133.12|134.62|133.42|134.64|133.44|134.28|133.08|142
1585619100000|2020-03-31 01:45:00|134.63|133.43|134.55|133.35|134.65|133.45|134.37|133.17|106
1585619400000|2020-03-31 01:50:00|134.54|133.34|134.53|133.33|134.55|133.35|134.4|133.2|130
1585619700000|2020-03-31 01:55:00|134.55|133.35|134.87|133.67|134.89|133.69|134.54|133.34|184
1585620000000|2020-03-31 02:00:00|134.88|133.68|134.33|133.13|134.89|133.69|134.32|133.12|162
1585620300000|2020-03-31 02:05:00|134.32|133.12|134.27|133.07|134.41|133.21|134.24|133.04|145
1585620600000|2020-03-31 02:10:00|134.26|133.06|134.09|132.89|134.28|133.08|134.09|132.89|119
1585620900000|2020-03-31 02:15:00|134.08|132.88|134.19|132.99|134.25|133.05|134.01|132.81|104
1585621200000|2020-03-31 02:20:00|134.2|133|134.04|132.84|134.21|133.01|133.99|132.79|100
1585621500000|2020-03-31 02:25:00|134.03|132.83|134.09|132.89|134.18|132.98|133.99|132.79|94
1585621800000|2020-03-31 02:30:00|134.1|132.9|134.07|132.87|134.13|132.93|134|132.8|132
1585622100000|2020-03-31 02:35:00|134.06|132.86|133.94|132.74|134.07|132.87|133.89|132.69|137
1585622400000|2020-03-31 02:40:00|133.95|132.75|134.1|132.9|134.1|132.9|133.91|132.71|127
1585622700000|2020-03-31 02:45:00|134.11|132.91|134.12|132.92|134.22|133.02|134.09|132.89|93
1585623000000|2020-03-31 02:50:00|134.11|132.91|134.01|132.81|134.12|132.92|133.96|132.76|136
1585623300000|2020-03-31 02:55:00|134.02|132.82|133.8|132.6|134.07|132.87|133.77|132.57|186
1585623600000|2020-03-31 03:00:00|133.81|132.61|132.94|131.74|133.81|132.61|131.61|130.41|595
1585623900000|2020-03-31 03:05:00|132.93|131.73|132.95|131.75|132.97|131.77|132.63|131.43|317
1585624200000|2020-03-31 03:10:00|132.96|131.76|132.66|131.46|132.96|131.76|132.35|131.15|252
1585624500000|2020-03-31 03:15:00|132.65|131.45|133|131.8|133.12|131.92|132.5|131.3|142
1585624800000|2020-03-31 03:20:00|133.01|131.81|133.1|131.9|133.12|131.92|132.98|131.78|117
1585625100000|2020-03-31 03:25:00|133.09|131.89|133.1|131.9|133.13|131.93|133.06|131.86|55
1585625400000|2020-03-31 03:30:00|133.09|131.89|133.16|131.96|133.21|132.01|132.84|131.64|132
1585625700000|2020-03-31 03:35:00|133.17|131.97|133.2|132|133.23|132.03|133.07|131.87|114
1585626000000|2020-03-31 03:40:00|133.19|131.99|133.37|132.17|133.37|132.17|133.14|131.94|126
1585626300000|2020-03-31 03:45:00|133.38|132.18|133.24|132.04|133.56|132.36|133.2|132|137
1585626600000|2020-03-31 03:50:00|133.23|132.03|133.13|131.93|133.25|132.05|133.07|131.87|123
1585626900000|2020-03-31 03:55:00|133.14|131.94|132.92|131.72|133.14|131.94|132.88|131.68|135
1585627200000|2020-03-31 04:00:00|132.91|131.71|132.46|131.26|132.93|131.73|132.28|131.08|242
1585627500000|2020-03-31 04:05:00|132.47|131.27|132.66|131.46|132.78|131.58|132.32|131.12|187
1585627800000|2020-03-31 04:10:00|132.68|131.48|132.33|131.13|132.68|131.48|132.3|131.1|153
1585628100000|2020-03-31 04:15:00|132.34|131.14|132.14|130.94|132.38|131.18|132.12|130.92|147
1585628400000|2020-03-31 04:20:00|132.13|130.93|132.01|130.81|132.15|130.95|131.86|130.66|155
1585628700000|2020-03-31 04:25:00|132|130.8|132.41|131.21|132.44|131.24|131.9|130.7|178
1585629000000|2020-03-31 04:30:00|132.4|131.2|132.02|130.82|132.41|131.21|131.96|130.76|148
1585629300000|2020-03-31 04:35:00|132.01|130.81|131.89|130.69|132.01|130.81|131.73|130.53|193
1585629600000|2020-03-31 04:40:00|131.88|130.68|131.83|130.63|131.9|130.7|131.58|130.38|251
1585629900000|2020-03-31 04:45:00|131.82|130.62|131.7|130.5|131.9|130.7|131.69|130.49|116
1585630200000|2020-03-31 04:50:00|131.69|130.49|131.41|130.21|131.69|130.49|131.33|130.13|215
1585630500000|2020-03-31 04:55:00|131.4|130.2|131.64|130.44|131.75|130.55|131.34|130.14|157
1585630800000|2020-03-31 05:00:00|131.63|130.43|131.4|130.2|131.64|130.44|131.09|129.89|205
1585631100000|2020-03-31 05:05:00|131.44|130.24|132.01|130.81|132.03|130.83|131.44|130.24|206
1585631400000|2020-03-31 05:10:00|132|130.8|132.07|130.87|132.07|130.87|131.85|130.65|151
1585631700000|2020-03-31 05:15:00|132.08|130.88|132.3|131.1|132.35|131.15|132.08|130.88|87
1585632000000|2020-03-31 05:20:00|132.29|131.09|131.96|130.76|132.29|131.09|131.93|130.73|122
1585632300000|2020-03-31 05:25:00|131.95|130.75|132.44|131.24|132.44|131.24|131.93|130.73|159
1585632600000|2020-03-31 05:30:00|132.45|131.25|132.23|131.03|132.49|131.29|132.22|131.02|135
1585632900000|2020-03-31 05:35:00|132.25|131.05|132.35|131.15|132.44|131.24|132.25|131.05|102
1585633200000|2020-03-31 05:40:00|132.34|131.14|132.41|131.21|132.46|131.26|132.31|131.11|105
1585633500000|2020-03-31 05:45:00|132.4|131.2|132.16|130.96|132.4|131.2|132.15|130.95|130
1585633800000|2020-03-31 05:50:00|132.15|130.95|131.99|130.79|132.15|130.95|131.97|130.77|123
1585634100000|2020-03-31 05:55:00|132|130.8|132.18|130.98|132.28|131.08|131.98|130.78|92
1585634400000|2020-03-31 06:00:00|132.16|130.96|131.75|130.55|132.17|130.97|131.66|130.46|175
1585634700000|2020-03-31 06:05:00|131.73|130.53|131.7|130.5|131.81|130.61|131.62|130.42|102
1585635000000|2020-03-31 06:10:00|131.72|130.52|131.99|130.79|131.99|130.79|131.71|130.51|99
1585635300000|2020-03-31 06:15:00|131.98|130.78|132.3|131.1|132.31|131.11|131.95|130.75|94
1585635600000|2020-03-31 06:20:00|132.31|131.11|132.41|131.21|132.48|131.28|132.27|131.07|121
1585635900000|2020-03-31 06:25:00|132.4|131.2|132.45|131.25|132.52|131.32|132.37|131.17|84
1585636200000|2020-03-31 06:30:00|132.44|131.24|132.64|131.44|132.64|131.44|132.35|131.15|93
1585636500000|2020-03-31 06:35:00|132.66|131.46|132.87|131.67|133.09|131.89|132.66|131.46|196
1585636800000|2020-03-31 06:40:00|132.88|131.68|132.85|131.65|132.99|131.79|132.81|131.61|108
1585637100000|2020-03-31 06:45:00|132.87|131.67|132.8|131.6|132.98|131.78|132.74|131.54|84
1585637400000|2020-03-31 06:50:00|132.79|131.59|132.91|131.71|132.96|131.76|132.77|131.57|97
1585637700000|2020-03-31 06:55:00|132.92|131.72|132.91|131.71|132.93|131.73|132.81|131.61|97
1585638000000|2020-03-31 07:00:00|132.93|131.73|132.59|131.39|132.95|131.75|132.59|131.39|98
1585638300000|2020-03-31 07:05:00|132.58|131.38|132.38|131.18|132.59|131.39|132.38|131.18|82
1585638600000|2020-03-31 07:10:00|132.39|131.19|132.47|131.27|132.47|131.27|132.35|131.15|66
1585638900000|2020-03-31 07:15:00|132.46|131.26|132.64|131.44|132.65|131.45|132.39|131.19|73
1585639200000|2020-03-31 07:20:00|132.65|131.45|132.64|131.44|132.72|131.52|132.58|131.38|58
1585639500000|2020-03-31 07:25:00|132.63|131.43|132.63|131.43|132.68|131.48|132.57|131.37|52
1585639800000|2020-03-31 07:30:00|132.64|131.44|132.27|131.07|132.64|131.44|132.27|131.07|73
1585640100000|2020-03-31 07:35:00|132.28|131.08|132.24|131.04|132.38|131.18|132.21|131.01|65
1585640400000|2020-03-31 07:40:00|132.25|131.05|132.32|131.12|132.33|131.13|132.19|130.99|91
1585640700000|2020-03-31 07:45:00|132.34|131.14|132.58|131.38|132.58|131.38|132.34|131.14|65
1585641000000|2020-03-31 07:50:00|132.57|131.37|132.64|131.44|132.74|131.54|132.57|131.37|94
1585641300000|2020-03-31 07:55:00|132.63|131.43|132.65|131.45|132.68|131.48|132.58|131.38|61
1585641600000|2020-03-31 08:00:00|132.64|131.44|132.51|131.31|132.67|131.47|132.47|131.27|78
1585641900000|2020-03-31 08:05:00|132.52|131.32|132.76|131.56|132.87|131.67|132.51|131.31|82
1585642200000|2020-03-31 08:10:00|132.77|131.57|132.8|131.6|132.82|131.62|132.72|131.52|66
1585642500000|2020-03-31 08:15:00|132.79|131.59|132.81|131.61|132.88|131.68|132.77|131.57|38
1585642800000|2020-03-31 08:20:00|132.8|131.6|133.3|132.1|133.33|132.13|132.8|131.6|174
1585643100000|2020-03-31 08:25:00|133.29|132.09|133.21|132.01|133.29|132.09|133.08|131.88|138
1585643400000|2020-03-31 08:30:00|133.23|132.03|133.4|132.2|133.51|132.31|133.17|131.97|137
1585643700000|2020-03-31 08:35:00|133.41|132.21|133.82|132.62|133.83|132.63|133.4|132.2|184
1585644000000|2020-03-31 08:40:00|133.81|132.61|133.78|132.58|134.04|132.84|133.78|132.58|146
1585644300000|2020-03-31 08:45:00|133.77|132.57|133.5|132.3|133.79|132.59|133.36|132.16|139
1585644600000|2020-03-31 08:50:00|133.51|132.31|133.6|132.4|133.71|132.51|133.51|132.31|93
1585644900000|2020-03-31 08:55:00|133.61|132.41|133.94|132.74|133.94|132.74|133.58|132.38|99
1585645200000|2020-03-31 09:00:00|133.95|132.75|133.55|132.35|133.96|132.76|133.55|132.35|161
1585645500000|2020-03-31 09:05:00|133.54|132.34|133.32|132.12|133.57|132.37|133.3|132.1|109
1585645800000|2020-03-31 09:10:00|133.33|132.13|133.46|132.26|133.61|132.41|133.29|132.09|130
1585646100000|2020-03-31 09:15:00|133.45|132.25|133.38|132.18|133.59|132.39|133.33|132.13|94
1585646400000|2020-03-31 09:20:00|133.39|132.19|133.39|132.19|133.4|132.2|133.21|132.01|96
1585646700000|2020-03-31 09:25:00|133.38|132.18|133.66|132.46|133.66|132.46|133.37|132.17|70
1585647000000|2020-03-31 09:30:00|133.65|132.45|133.61|132.41|133.69|132.49|133.59|132.39|77
1585647300000|2020-03-31 09:35:00|133.6|132.4|133.81|132.61|133.85|132.65|133.58|132.38|83
1585647600000|2020-03-31 09:40:00|133.82|132.62|133.87|132.67|133.93|132.73|133.8|132.6|82
1585647900000|2020-03-31 09:45:00|133.88|132.68|133.57|132.37|133.89|132.69|133.46|132.26|138
1585648200000|2020-03-31 09:50:00|133.56|132.36|133.03|131.83|133.65|132.45|133.02|131.82|178
1585648500000|2020-03-31 09:55:00|133.02|131.82|133.13|131.93|133.18|131.98|132.8|131.6|202
1585648800000|2020-03-31 10:00:00|133.14|131.94|132.8|131.6|133.27|132.07|132.8|131.6|183
1585649100000|2020-03-31 10:05:00|132.81|131.61|133.02|131.82|133.03|131.83|132.76|131.56|140
1585649400000|2020-03-31 10:10:00|133.03|131.83|133.07|131.87|133.09|131.89|133|131.8|46
1585649700000|2020-03-31 10:15:00|133.05|131.85|133.25|132.05|133.35|132.15|132.94|131.74|148
1585650000000|2020-03-31 10:20:00|133.26|132.06|133.3|132.1|133.37|132.17|133.23|132.03|110
1585650300000|2020-03-31 10:25:00|133.31|132.11|133.14|131.94|133.31|132.11|133.12|131.92|50
1585650600000|2020-03-31 10:30:00|133.13|131.93|133.05|131.85|133.16|131.96|133.03|131.83|65
1585650900000|2020-03-31 10:35:00|133.07|131.87|133.13|131.93|133.13|131.93|132.96|131.76|88
1585651200000|2020-03-31 10:40:00|133.14|131.94|132.96|131.76|133.19|131.99|132.92|131.72|100
1585651500000|2020-03-31 10:45:00|132.97|131.77|132.72|131.52|132.97|131.77|132.69|131.49|96
1585651800000|2020-03-31 10:50:00|132.71|131.51|132.73|131.53|132.81|131.61|132.7|131.5|71
1585652100000|2020-03-31 10:55:00|132.72|131.52|133.13|131.93|133.14|131.94|132.72|131.52|139
1585652400000|2020-03-31 11:00:00|133.14|131.94|133.12|131.92|133.18|131.98|133.02|131.82|88
1585652700000|2020-03-31 11:05:00|133.11|131.91|132.74|131.54|133.22|132.02|132.65|131.45|115
1585653000000|2020-03-31 11:10:00|132.75|131.55|132.3|131.1|132.75|131.55|132.18|130.98|265
1585653300000|2020-03-31 11:15:00|132.29|131.09|132.71|131.51|132.71|131.51|132.04|130.84|249
1585653600000|2020-03-31 11:20:00|132.72|131.52|132.4|131.2|132.72|131.52|132.4|131.2|122
1585653900000|2020-03-31 11:25:00|132.41|131.21|132.37|131.17|132.62|131.42|132.34|131.14|116
1585654200000|2020-03-31 11:30:00|132.36|131.16|132.56|131.36|132.65|131.45|132.3|131.1|132
1585654500000|2020-03-31 11:35:00|132.57|131.37|132.6|131.4|132.75|131.55|132.53|131.33|98
1585654800000|2020-03-31 11:40:00|132.61|131.41|132.65|131.45|132.7|131.5|132.56|131.36|83
1585655100000|2020-03-31 11:45:00|132.64|131.44|132.82|131.62|132.82|131.62|132.47|131.27|141
1585655400000|2020-03-31 11:50:00|132.81|131.61|132.76|131.56|133|131.8|132.74|131.54|127
1585655700000|2020-03-31 11:55:00|132.75|131.55|132.71|131.51|132.82|131.62|132.68|131.48|68
1585656000000|2020-03-31 12:00:00|132.72|131.52|132.45|131.25|132.86|131.66|132.36|131.16|163
1585656300000|2020-03-31 12:05:00|132.46|131.26|132.36|131.16|132.46|131.26|132.22|131.02|112
1585656600000|2020-03-31 12:10:00|132.37|131.17|131.98|130.78|132.47|131.27|131.91|130.71|181
1585656900000|2020-03-31 12:15:00|131.99|130.79|132.12|130.92|132.12|130.92|131.92|130.72|150
1585657200000|2020-03-31 12:20:00|132.11|130.91|132.06|130.86|132.16|130.96|132|130.8|134
1585657500000|2020-03-31 12:25:00|132.07|130.87|132.33|131.13|132.33|131.13|131.99|130.79|144
1585657800000|2020-03-31 12:30:00|132.32|131.12|132.37|131.17|132.48|131.28|132.31|131.11|116
1585658100000|2020-03-31 12:35:00|132.35|131.15|132.13|130.93|132.42|131.22|132.1|130.9|124
1585658400000|2020-03-31 12:40:00|132.14|130.94|132.5|131.3|132.5|131.3|132.14|130.94|113
1585658700000|2020-03-31 12:45:00|132.47|131.27|133.35|132.15|133.42|132.22|132.34|131.14|271
1585659000000|2020-03-31 12:50:00|133.36|132.16|133.33|132.13|133.57|132.37|133.22|132.02|267
1585659300000|2020-03-31 12:55:00|133.32|132.12|133.33|132.13|133.37|132.17|133.17|131.97|140
1585659600000|2020-03-31 13:00:00|133.34|132.14|133.08|131.88|133.34|132.14|133.02|131.82|147
1585659900000|2020-03-31 13:05:00|133.07|131.87|133.21|132.01|133.26|132.06|133.07|131.87|127
1585660200000|2020-03-31 13:10:00|133.2|132|133.34|132.14|133.47|132.27|133.14|131.94|194
1585660500000|2020-03-31 13:15:00|133.31|132.11|133.56|132.36|133.71|132.51|133.26|132.06|196
1585660800000|2020-03-31 13:20:00|133.57|132.37|133.66|132.46|133.75|132.55|133.55|132.35|140
1585661100000|2020-03-31 13:25:00|133.65|132.45|133.43|132.23|133.68|132.48|133.35|132.15|113
1585661400000|2020-03-31 13:30:00|133.42|132.22|133.13|131.93|133.44|132.24|132.99|131.79|304
1585661700000|2020-03-31 13:35:00|133.14|131.94|133.09|131.89|133.2|132|132.94|131.74|193
1585662000000|2020-03-31 13:40:00|133.1|131.9|133.19|131.99|133.29|132.09|133.1|131.9|137
1585662300000|2020-03-31 13:45:00|133.18|131.98|132.92|131.72|133.18|131.98|132.91|131.71|150
1585662600000|2020-03-31 13:50:00|132.93|131.73|132.84|131.64|132.96|131.76|132.73|131.53|192
1585662900000|2020-03-31 13:55:00|132.86|131.66|133.12|131.92|133.23|132.03|132.84|131.64|134
1585663200000|2020-03-31 14:00:00|133.1|131.9|133.15|131.95|133.21|132.01|133.06|131.86|178
1585663500000|2020-03-31 14:05:00|133.16|131.96|133.37|132.17|133.49|132.29|133.16|131.96|214
1585663800000|2020-03-31 14:10:00|133.36|132.16|133.63|132.43|133.64|132.44|133.36|132.16|164
1585664100000|2020-03-31 14:15:00|133.66|132.46|133.62|132.42|133.67|132.47|133.44|132.24|142
1585664400000|2020-03-31 14:20:00|133.63|132.43|133.59|132.39|133.64|132.44|133.4|132.2|147
1585664700000|2020-03-31 14:25:00|133.58|132.38|133.57|132.37|133.69|132.49|133.46|132.26|174
1585665000000|2020-03-31 14:30:00|133.56|132.36|133.41|132.21|133.69|132.49|133.38|132.18|130
1585665300000|2020-03-31 14:35:00|133.4|132.2|133.4|132.2|133.46|132.26|133.32|132.12|108
1585665600000|2020-03-31 14:40:00|133.39|132.19|133.16|131.96|133.47|132.27|133.15|131.95|117
1585665900000|2020-03-31 14:45:00|133.17|131.97|133.43|132.23|133.44|132.24|133.02|131.82|222
1585666200000|2020-03-31 14:50:00|133.4|132.2|133.5|132.3|133.62|132.42|133.36|132.16|110
1585666500000|2020-03-31 14:55:00|133.48|132.28|133.68|132.48|133.74|132.54|133.44|132.24|84
1585666800000|2020-03-31 15:00:00|133.69|132.49|133.76|132.56|133.83|132.63|133.66|132.46|63
1585667100000|2020-03-31 15:05:00|133.75|132.55|133.78|132.58|133.83|132.63|133.74|132.54|52
1585667400000|2020-03-31 15:10:00|133.79|132.59|134.12|132.92|134.16|132.96|133.79|132.59|138
1585667700000|2020-03-31 15:15:00|134.13|132.93|133.76|132.56|134.44|133.24|133.68|132.48|231
1585668000000|2020-03-31 15:20:00|133.73|132.53|133.28|132.08|133.8|132.6|133.28|132.08|188
1585668300000|2020-03-31 15:25:00|133.29|132.09|133.48|132.28|133.48|132.28|133.29|132.09|138
1585668600000|2020-03-31 15:30:00|133.47|132.27|133.76|132.56|133.82|132.62|133.46|132.26|136
1585668900000|2020-03-31 15:35:00|133.77|132.57|133.63|132.43|133.8|132.6|133.54|132.34|90
1585669200000|2020-03-31 15:40:00|133.64|132.44|133.7|132.5|133.8|132.6|133.64|132.44|86
1585669500000|2020-03-31 15:45:00|133.71|132.51|133.55|132.35|133.71|132.51|133.48|132.28|90
1585669800000|2020-03-31 15:50:00|133.54|132.34|133.46|132.26|133.76|132.56|133.46|132.26|154
1585670100000|2020-03-31 15:55:00|133.45|132.25|133.62|132.42|133.62|132.42|133.34|132.14|151
1585670400000|2020-03-31 16:00:00|133.63|132.43|133.66|132.46|133.7|132.5|133.45|132.25|164
1585670700000|2020-03-31 16:05:00|133.65|132.45|133.99|132.79|134.01|132.81|133.65|132.45|106
1585671000000|2020-03-31 16:10:00|134|132.8|133.86|132.66|134|132.8|133.85|132.65|62
1585671300000|2020-03-31 16:15:00|133.83|132.63|133.92|132.72|133.94|132.74|133.79|132.59|98
1585671600000|2020-03-31 16:20:00|133.91|132.71|133.84|132.64|133.96|132.76|133.82|132.62|64
1585671900000|2020-03-31 16:25:00|133.85|132.65|133.32|132.12|133.85|132.65|133.28|132.08|141
1585672200000|2020-03-31 16:30:00|133.33|132.13|133.16|131.96|133.36|132.16|133.1|131.9|149
1585672500000|2020-03-31 16:35:00|133.15|131.95|132.93|131.73|133.22|132.02|132.84|131.64|174
1585672800000|2020-03-31 16:40:00|132.92|131.72|133.14|131.94|133.26|132.06|132.92|131.72|147
1585673100000|2020-03-31 16:45:00|133.13|131.93|133.33|132.13|133.39|132.19|133.05|131.85|101
1585673400000|2020-03-31 16:50:00|133.32|132.12|133.38|132.18|133.38|132.18|133.25|132.05|109
1585673700000|2020-03-31 16:55:00|133.37|132.17|133.12|131.92|133.37|132.17|133.06|131.86|164
1585674000000|2020-03-31 17:00:00|133.11|131.91|133.19|131.99|133.35|132.15|133.09|131.89|141
1585674300000|2020-03-31 17:05:00|133.2|132|133.39|132.19|133.39|132.19|133.07|131.87|141
1585674600000|2020-03-31 17:10:00|133.38|132.18|133.35|132.15|133.44|132.24|133.29|132.09|154
1585674900000|2020-03-31 17:15:00|133.34|132.14|133.29|132.09|133.35|132.15|133.22|132.02|95
1585675200000|2020-03-31 17:20:00|133.28|132.08|132.97|131.77|133.29|132.09|132.95|131.75|138
1585675500000|2020-03-31 17:25:00|132.98|131.78|132.78|131.58|133.13|131.93|132.75|131.55|202
1585675800000|2020-03-31 17:30:00|132.77|131.57|132.8|131.6|132.84|131.64|132.54|131.34|196
1585676100000|2020-03-31 17:35:00|132.81|131.61|132.91|131.71|132.97|131.77|132.76|131.56|103
1585676400000|2020-03-31 17:40:00|132.92|131.72|133.03|131.83|133.09|131.89|132.92|131.72|64
1585676700000|2020-03-31 17:45:00|133.05|131.85|133.21|132.01|133.25|132.05|133.04|131.84|68
1585677000000|2020-03-31 17:50:00|133.22|132.02|133.29|132.09|133.37|132.17|133.17|131.97|78
1585677300000|2020-03-31 17:55:00|133.28|132.08|133.64|132.44|133.71|132.51|133.28|132.08|176
1585677600000|2020-03-31 18:00:00|133.65|132.45|133.68|132.48|133.68|132.48|133.59|132.39|51
1585677900000|2020-03-31 18:05:00|133.69|132.49|133.83|132.63|133.89|132.69|133.69|132.49|80
1585678200000|2020-03-31 18:10:00|133.82|132.62|133.57|132.37|133.82|132.62|133.57|132.37|53
1585678500000|2020-03-31 18:15:00|133.58|132.38|133.62|132.42|133.63|132.43|133.51|132.31|65
1585678800000|2020-03-31 18:20:00|133.61|132.41|133.69|132.49|133.75|132.55|133.57|132.37|63
1585679100000|2020-03-31 18:25:00|133.68|132.48|133.79|132.59|133.79|132.59|133.67|132.47|31
1585679400000|2020-03-31 18:30:00|133.77|132.57|133.77|132.57|133.81|132.61|133.72|132.52|58
1585679700000|2020-03-31 18:35:00|133.79|132.59|134.01|132.81|134.04|132.84|133.73|132.53|100
1585680000000|2020-03-31 18:40:00|133.99|132.79|133.76|132.56|134.17|132.97|133.74|132.54|125
1585680300000|2020-03-31 18:45:00|133.74|132.54|133.51|132.31|133.74|132.54|133.41|132.21|171
1585680600000|2020-03-31 18:50:00|133.52|132.32|133.58|132.38|133.67|132.47|133.49|132.29|132
1585680900000|2020-03-31 18:55:00|133.59|132.39|133.64|132.44|133.71|132.51|133.54|132.34|74
1585681200000|2020-03-31 19:00:00|133.65|132.45|133.67|132.47|133.76|132.56|133.6|132.4|129
1585681500000|2020-03-31 19:05:00|133.68|132.48|133.79|132.59|133.79|132.59|133.56|132.36|94
1585681800000|2020-03-31 19:10:00|133.81|132.61|133.59|132.39|133.85|132.65|133.55|132.35|115
1585682100000|2020-03-31 19:15:00|133.6|132.4|133.65|132.45|133.73|132.53|133.6|132.4|112
1585682400000|2020-03-31 19:20:00|133.64|132.44|133.58|132.38|133.66|132.46|133.51|132.31|80
1585682700000|2020-03-31 19:25:00|133.57|132.37|133.72|132.52|133.9|132.7|133.57|132.37|86
1585683000000|2020-03-31 19:30:00|133.73|132.53|133.88|132.68|133.88|132.68|133.73|132.53|97
1585683300000|2020-03-31 19:35:00|133.89|132.69|134.02|132.82|134.06|132.86|133.76|132.56|113
1585683600000|2020-03-31 19:40:00|134.01|132.81|133.93|132.73|134.02|132.82|133.73|132.53|134
1585683900000|2020-03-31 19:45:00|133.92|132.72|133.84|132.64|133.99|132.79|133.81|132.61|101
1585684200000|2020-03-31 19:50:00|133.85|132.65|134.2|133|134.41|133.21|133.85|132.65|317
1585684500000|2020-03-31 19:55:00|134.19|132.99|134.15|132.95|134.23|133.03|134.08|132.88|87
1585684800000|2020-03-31 20:00:00|134.14|132.94|134.99|133.79|135.03|133.83|134.12|132.92|162
1585685100000|2020-03-31 20:05:00|135|133.8|135.51|134.31|135.86|134.66|135|133.8|272
1585685400000|2020-03-31 20:10:00|135.53|134.33|135.45|134.25|135.76|134.56|135.33|134.13|171
1585685700000|2020-03-31 20:15:00|135.44|134.24|135.39|134.19|135.58|134.38|135.28|134.08|124
1585686000000|2020-03-31 20:20:00|135.4|134.2|135.42|134.22|135.49|134.29|135.29|134.09|89
1585686300000|2020-03-31 20:25:00|135.43|134.23|135.75|134.55|135.79|134.59|135.42|134.22|139
1585686600000|2020-03-31 20:30:00|135.76|134.56|135.45|134.25|135.76|134.56|135.41|134.21|85
1585686900000|2020-03-31 20:35:00|135.46|134.26|135.47|134.27|135.49|134.29|135.45|134.25|37
1585687200000|2020-03-31 20:40:00|135.48|134.28|135.11|133.91|135.55|134.35|135.11|133.91|76
1585687500000|2020-03-31 20:45:00|135.12|133.92|135.24|134.04|135.25|134.05|135.05|133.85|124
1585687800000|2020-03-31 20:50:00|135.23|134.03|135.23|134.03|135.25|134.05|135.15|133.95|91
1585688100000|2020-03-31 20:55:00|135.24|134.04|135.37|134.17|135.39|134.19|135.23|134.03|112
1585688400000|2020-03-31 21:00:00|135.36|134.16|135.59|134.39|135.79|134.59|135.33|134.13|147
1585688700000|2020-03-31 21:05:00|135.6|134.4|135.69|134.49|135.8|134.6|135.58|134.38|102
1585689000000|2020-03-31 21:10:00|135.67|134.47|135.66|134.46|135.73|134.53|135.66|134.46|73
1585689300000|2020-03-31 21:15:00|135.64|134.44|135.61|134.41|135.66|134.46|135.61|134.41|30
1585689600000|2020-03-31 21:20:00|135.62|134.42|135.57|134.37|135.63|134.43|135.57|134.37|48
1585689900000|2020-03-31 21:25:00|135.58|134.38|135.35|134.15|135.58|134.38|135.34|134.14|40
1585690200000|2020-03-31 21:30:00|135.36|134.16|135.39|134.19|135.42|134.22|135.32|134.12|78
1585690500000|2020-03-31 21:35:00|135.4|134.2|134.92|133.72|135.42|134.22|134.92|133.72|97
1585690800000|2020-03-31 21:40:00|134.91|133.71|134.42|133.22|134.91|133.71|134.4|133.2|97
1585691100000|2020-03-31 21:45:00|134.41|133.21|134.63|133.43|134.7|133.5|134.18|132.98|245
1585691400000|2020-03-31 21:50:00|134.64|133.44|134.91|133.71|134.92|133.72|134.58|133.38|141
1585691700000|2020-03-31 21:55:00|134.92|133.72|135.03|133.83|135.06|133.86|134.92|133.72|90
1585692000000|2020-03-31 22:00:00|135|133.8|135.11|133.91|135.18|133.98|134.96|133.76|152
1585692300000|2020-03-31 22:05:00|135.12|133.92|134.87|133.67|135.13|133.93|134.87|133.67|128
1585692600000|2020-03-31 22:10:00|134.86|133.66|134.45|133.25|134.86|133.66|134.35|133.15|151
1585692900000|2020-03-31 22:15:00|134.46|133.26|134.84|133.64|134.86|133.66|134.46|133.26|119
1585693200000|2020-03-31 22:20:00|134.86|133.66|134.53|133.33|134.86|133.66|134.53|133.33|83
1585693500000|2020-03-31 22:25:00|134.52|133.32|134.35|133.15|134.54|133.34|134.34|133.14|128
1585693800000|2020-03-31 22:30:00|134.36|133.16|134.23|133.03|134.36|133.16|134.08|132.88|144
1585694100000|2020-03-31 22:35:00|134.24|133.04|134.32|133.12|134.4|133.2|134.24|133.04|78
1585694400000|2020-03-31 22:40:00|134.33|133.13|134.19|132.99|134.33|133.13|134.14|132.94|74
1585694700000|2020-03-31 22:45:00|134.2|133|134.44|133.24|134.44|133.24|134.2|133|98
1585695000000|2020-03-31 22:50:00|134.45|133.25|134.55|133.35|134.56|133.36|134.43|133.23|107
1585695300000|2020-03-31 22:55:00|134.54|133.34|134.42|133.22|134.54|133.34|134.39|133.19|95
1585695600000|2020-03-31 23:00:00|134.41|133.21|134.53|133.33|134.58|133.38|134.41|133.21|92
1585695900000|2020-03-31 23:05:00|134.52|133.32|134.24|133.04|134.52|133.32|134.24|133.04|71
1585696200000|2020-03-31 23:10:00|134.23|133.03|134.09|132.89|134.23|133.03|134.02|132.82|117
1585696500000|2020-03-31 23:15:00|134.08|132.88|134.07|132.87|134.15|132.95|134.05|132.85|105
1585696800000|2020-03-31 23:20:00|134.08|132.88|133.95|132.75|134.09|132.89|133.95|132.75|101
1585697100000|2020-03-31 23:25:00|133.94|132.74|133.91|132.71|133.95|132.75|133.75|132.55|144
1585697400000|2020-03-31 23:30:00|133.92|132.72|134.02|132.82|134.14|132.94|133.91|132.71|160
1585697700000|2020-03-31 23:35:00|134.03|132.83|134.04|132.84|134.09|132.89|133.98|132.78|86
1585698000000|2020-03-31 23:40:00|134.05|132.85|134.3|133.1|134.31|133.11|134.01|132.81|102
1585698300000|2020-03-31 23:45:00|134.29|133.09|134.4|133.2|134.47|133.27|134.29|133.09|150
1585698600000|2020-03-31 23:50:00|134.39|133.19|134.3|133.1|134.45|133.25|134.27|133.07|104
1585698900000|2020-03-31 23:55:00|134.29|133.09|133.67|132.47|134.33|133.13|133.67|132.47|172
1585699200000|2020-04-01 00:00:00|133.66|132.46|134.02|132.82|134.07|132.87|133.63|132.43|163
1585699500000|2020-04-01 00:05:00|134.03|132.83|134.12|132.92|134.17|132.97|134.02|132.82|90
1585699800000|2020-04-01 00:10:00|134.13|132.93|133.32|132.12|134.19|132.99|133.29|132.09|194
1585700100000|2020-04-01 00:15:00|133.36|132.16|132.43|131.23|133.41|132.21|132.17|130.97|634
1585700400000|2020-04-01 00:20:00|132.42|131.22|132.17|130.97|132.73|131.53|132.14|130.94|244
1585700700000|2020-04-01 00:25:00|132.16|130.96|131.98|130.78|132.43|131.23|131.98|130.78|234
1585701000000|2020-04-01 00:30:00|131.97|130.77|132.44|131.24|132.53|131.33|131.67|130.47|261
1585701300000|2020-04-01 00:35:00|132.43|131.23|132.27|131.07|132.43|131.23|131.96|130.76|242
1585701600000|2020-04-01 00:40:00|132.29|131.09|132.27|131.07|132.32|131.12|132.19|130.99|137
1585701900000|2020-04-01 00:45:00|132.26|131.06|132.84|131.64|132.88|131.68|132.18|130.98|155
1585702200000|2020-04-01 00:50:00|132.83|131.63|132.75|131.55|132.88|131.68|132.74|131.54|37
1585702500000|2020-04-01 00:55:00|132.73|131.53|132.77|131.57|132.97|131.77|132.73|131.53|87
1585702800000|2020-04-01 01:00:00|132.75|131.55|133|131.8|133.04|131.84|132.52|131.32|171
1585703100000|2020-04-01 01:05:00|132.99|131.79|132.66|131.46|133.05|131.85|132.64|131.44|98
1585703400000|2020-04-01 01:10:00|132.67|131.47|132.45|131.25|132.67|131.47|132.44|131.24|141
1585703700000|2020-04-01 01:15:00|132.44|131.24|132.61|131.41|132.63|131.43|132.37|131.17|165
1585704000000|2020-04-01 01:20:00|132.62|131.42|132.64|131.44|132.74|131.54|132.57|131.37|150
1585704300000|2020-04-01 01:25:00|132.63|131.43|132.48|131.28|132.64|131.44|132.44|131.24|117
1585704600000|2020-04-01 01:30:00|132.47|131.27|132.46|131.26|132.48|131.28|132.36|131.16|104
1585704900000|2020-04-01 01:35:00|132.45|131.25|132.36|131.16|132.47|131.27|132.32|131.12|93
1585705200000|2020-04-01 01:40:00|132.35|131.15|132.24|131.04|132.36|131.16|132.21|131.01|69
1585705500000|2020-04-01 01:45:00|132.23|131.03|132.35|131.15|132.41|131.21|132.19|130.99|180
1585705800000|2020-04-01 01:50:00|132.33|131.13|132.26|131.06|132.4|131.2|132.26|131.06|96
1585706100000|2020-04-01 01:55:00|132.25|131.05|132.25|131.05|132.3|131.1|132.14|130.94|86
1585706400000|2020-04-01 02:00:00|132.24|131.04|132.31|131.11|132.31|131.11|132.08|130.88|107
1585706700000|2020-04-01 02:05:00|132.32|131.12|132.59|131.39|132.59|131.39|132.32|131.12|82
1585707000000|2020-04-01 02:10:00|132.58|131.38|132.65|131.45|132.67|131.47|132.46|131.26|93
1585707300000|2020-04-01 02:15:00|132.64|131.44|132.84|131.64|132.84|131.64|132.64|131.44|75
1585707600000|2020-04-01 02:20:00|132.83|131.63|132.96|131.76|132.97|131.77|132.82|131.62|78
1585707900000|2020-04-01 02:25:00|132.97|131.77|132.98|131.78|133.07|131.87|132.9|131.7|115
1585708200000|2020-04-01 02:30:00|132.97|131.77|132.96|131.76|133.03|131.83|132.92|131.72|74
1585708500000|2020-04-01 02:35:00|132.95|131.75|132.82|131.62|132.95|131.75|132.79|131.59|76
1585708800000|2020-04-01 02:40:00|132.84|131.64|132.8|131.6|132.89|131.69|132.79|131.59|80
1585709100000|2020-04-01 02:45:00|132.81|131.61|132.96|131.76|133.03|131.83|132.81|131.61|73
1585709400000|2020-04-01 02:50:00|132.97|131.77|133|131.8|133.05|131.85|132.92|131.72|61
1585709700000|2020-04-01 02:55:00|132.99|131.79|133.09|131.89|133.09|131.89|132.96|131.76|63
1585710000000|2020-04-01 03:00:00|133.08|131.88|133.13|131.93|133.13|131.93|133.03|131.83|24
1585710300000|2020-04-01 03:05:00|133.14|131.94|133.5|132.3|133.5|132.3|133.14|131.94|113
1585710600000|2020-04-01 03:10:00|133.49|132.29|133.61|132.41|133.7|132.5|133.48|132.28|154
1585710900000|2020-04-01 03:15:00|133.62|132.42|133.67|132.47|133.93|132.73|133.62|132.42|144
1585711200000|2020-04-01 03:20:00|133.66|132.46|133.88|132.68|133.88|132.68|133.65|132.45|61
1585711500000|2020-04-01 03:25:00|133.87|132.67|133.73|132.53|133.87|132.67|133.73|132.53|88
1585711800000|2020-04-01 03:30:00|133.74|132.54|133.56|132.36|133.74|132.54|133.54|132.34|97
1585712100000|2020-04-01 03:35:00|133.55|132.35|133.58|132.38|133.67|132.47|133.55|132.35|68
1585712400000|2020-04-01 03:40:00|133.59|132.39|133.58|132.38|133.63|132.43|133.53|132.33|43
1585712700000|2020-04-01 03:45:00|133.59|132.39|133.63|132.43|133.71|132.51|133.57|132.37|61
1585713000000|2020-04-01 03:50:00|133.65|132.45|133.52|132.32|133.65|132.45|133.46|132.26|107
1585713300000|2020-04-01 03:55:00|133.51|132.31|133.7|132.5|133.86|132.66|133.49|132.29|141
1585713600000|2020-04-01 04:00:00|133.71|132.51|133.61|132.41|133.83|132.63|133.58|132.38|165
1585713900000|2020-04-01 04:05:00|133.6|132.4|133.52|132.32|133.6|132.4|133.43|132.23|104
1585714200000|2020-04-01 04:10:00|133.51|132.31|133.72|132.52|133.76|132.56|133.49|132.29|74
1585714500000|2020-04-01 04:15:00|133.71|132.51|133.67|132.47|133.74|132.54|133.65|132.45|32
1585714800000|2020-04-01 04:20:00|133.68|132.48|133.85|132.65|133.88|132.68|133.68|132.48|87
1585715100000|2020-04-01 04:25:00|133.84|132.64|133.87|132.67|133.92|132.72|133.8|132.6|102
1585715400000|2020-04-01 04:30:00|133.86|132.66|133.75|132.55|133.86|132.66|133.68|132.48|61
1585715700000|2020-04-01 04:35:00|133.76|132.56|133.79|132.59|133.87|132.67|133.76|132.56|62
1585716000000|2020-04-01 04:40:00|133.8|132.6|133.59|132.39|133.82|132.62|133.59|132.39|65
1585716300000|2020-04-01 04:45:00|133.57|132.37|133.54|132.34|133.6|132.4|133.53|132.33|80
1585716600000|2020-04-01 04:50:00|133.53|132.33|133.52|132.32|133.55|132.35|133.47|132.27|52
1585716900000|2020-04-01 04:55:00|133.53|132.33|133.5|132.3|133.56|132.36|133.5|132.3|43
1585717200000|2020-04-01 05:00:00|133.51|132.31|133.52|132.32|133.57|132.37|133.47|132.27|47
1585717500000|2020-04-01 05:05:00|133.53|132.33|133.19|131.99|133.53|132.33|133.18|131.98|68
1585717800000|2020-04-01 05:10:00|133.2|132|133.21|132.01|133.24|132.04|133.11|131.91|97
1585718100000|2020-04-01 05:15:00|133.2|132|133.09|131.89|133.21|132.01|133.05|131.85|72
1585718400000|2020-04-01 05:20:00|133.08|131.88|133.25|132.05|133.25|132.05|133.04|131.84|34
1585718700000|2020-04-01 05:25:00|133.22|132.02|133.49|132.29|133.5|132.3|133.16|131.96|82
1585719000000|2020-04-01 05:30:00|133.5|132.3|133.35|132.15|133.54|132.34|133.34|132.14|76
1585719300000|2020-04-01 05:35:00|133.36|132.16|133.15|131.95|133.39|132.19|133.15|131.95|106
1585719600000|2020-04-01 05:40:00|133.14|131.94|132.97|131.77|133.14|131.94|132.92|131.72|85
1585719900000|2020-04-01 05:45:00|132.99|131.79|132.7|131.5|133.05|131.85|132.7|131.5|123
1585720200000|2020-04-01 05:50:00|132.68|131.48|132.62|131.42|132.78|131.58|132.57|131.37|177
1585720500000|2020-04-01 05:55:00|132.64|131.44|132.72|131.52|132.79|131.59|132.62|131.42|99
1585720800000|2020-04-01 06:00:00|132.71|131.51|132.76|131.56|132.78|131.58|132.6|131.4|110
1585721100000|2020-04-01 06:05:00|132.74|131.54|132.74|131.54|132.85|131.65|132.67|131.47|99
1585721400000|2020-04-01 06:10:00|132.73|131.53|132.58|131.38|132.73|131.53|132.5|131.3|105
1585721700000|2020-04-01 06:15:00|132.59|131.39|132.56|131.36|132.66|131.46|132.41|131.21|102
1585722000000|2020-04-01 06:20:00|132.6|131.4|132.83|131.63|132.85|131.65|132.57|131.37|133
1585722300000|2020-04-01 06:25:00|132.82|131.62|132.87|131.67|132.91|131.71|132.79|131.59|86
1585722600000|2020-04-01 06:30:00|132.88|131.68|132.89|131.69|133.01|131.81|132.86|131.66|108
1585722900000|2020-04-01 06:35:00|132.88|131.68|132.98|131.78|132.98|131.78|132.75|131.55|109
1585723200000|2020-04-01 06:40:00|132.99|131.79|133.26|132.06|133.26|132.06|132.91|131.71|114
1585723500000|2020-04-01 06:45:00|133.25|132.05|133.09|131.89|133.26|132.06|133.08|131.88|134
1585723800000|2020-04-01 06:50:00|133.1|131.9|132.95|131.75|133.23|132.03|132.94|131.74|131
1585724100000|2020-04-01 06:55:00|132.94|131.74|132.94|131.74|133.04|131.84|132.88|131.68|118
1585724400000|2020-04-01 07:00:00|132.95|131.75|132.78|131.58|132.97|131.77|132.72|131.52|138
1585724700000|2020-04-01 07:05:00|132.77|131.57|133.01|131.81|133.01|131.81|132.76|131.56|74
1585725000000|2020-04-01 07:10:00|133.02|131.82|133.05|131.85|133.18|131.98|133.01|131.81|140
1585725300000|2020-04-01 07:15:00|133.06|131.86|132.91|131.71|133.06|131.86|132.9|131.7|67
1585725600000|2020-04-01 07:20:00|132.9|131.7|132.82|131.62|132.96|131.76|132.8|131.6|77
1585725900000|2020-04-01 07:25:00|132.81|131.61|133|131.8|133.04|131.84|132.8|131.6|86
1585726200000|2020-04-01 07:30:00|133.01|131.81|133.07|131.87|133.08|131.88|132.99|131.79|98
1585726500000|2020-04-01 07:35:00|133.08|131.88|133.34|132.14|133.34|132.14|133.03|131.83|150
1585726800000|2020-04-01 07:40:00|133.35|132.15|133.29|132.09|133.38|132.18|133.26|132.06|82
1585727100000|2020-04-01 07:45:00|133.27|132.07|133.08|131.88|133.27|132.07|133.04|131.84|62
1585727400000|2020-04-01 07:50:00|133.07|131.87|133.19|131.99|133.21|132.01|133.07|131.87|54
1585727700000|2020-04-01 07:55:00|133.2|132|133.18|131.98|133.21|132.01|133.13|131.93|58
1585728000000|2020-04-01 08:00:00|133.17|131.97|132.54|131.34|133.18|131.98|132.49|131.29|170
1585728300000|2020-04-01 08:05:00|132.53|131.33|132.51|131.31|132.54|131.34|132.35|131.15|105
1585728600000|2020-04-01 08:10:00|132.52|131.32|132.6|131.4|132.69|131.49|132.51|131.31|91
1585728900000|2020-04-01 08:15:00|132.59|131.39|132.7|131.5|132.71|131.51|132.54|131.34|69
1585729200000|2020-04-01 08:20:00|132.71|131.51|132.63|131.43|132.71|131.51|132.57|131.37|52
1585729500000|2020-04-01 08:25:00|132.64|131.44|132.45|131.25|132.64|131.44|132.4|131.2|88
1585729800000|2020-04-01 08:30:00|132.44|131.24|132.65|131.45|132.66|131.46|132.44|131.24|89
1585730100000|2020-04-01 08:35:00|132.64|131.44|132.63|131.43|132.72|131.52|132.56|131.36|121
1585730400000|2020-04-01 08:40:00|132.62|131.42|132.99|131.79|132.99|131.79|132.59|131.39|138
1585730700000|2020-04-01 08:45:00|133|131.8|132.84|131.64|133|131.8|132.78|131.58|120
1585731000000|2020-04-01 08:50:00|132.83|131.63|132.65|131.45|132.85|131.65|132.65|131.45|67
1585731300000|2020-04-01 08:55:00|132.66|131.46|132.77|131.57|132.83|131.63|132.65|131.45|128
1585731600000|2020-04-01 09:00:00|132.78|131.58|132.64|131.44|132.87|131.67|132.64|131.44|78
1585731900000|2020-04-01 09:05:00|132.63|131.43|132.49|131.29|132.66|131.46|132.44|131.24|85
1585732200000|2020-04-01 09:10:00|132.5|131.3|132.45|131.25|132.58|131.38|132.43|131.23|75
1585732500000|2020-04-01 09:15:00|132.46|131.26|132.61|131.41|132.62|131.42|132.45|131.25|40
1585732800000|2020-04-01 09:20:00|132.62|131.42|132.76|131.56|132.77|131.57|132.6|131.4|64
1585733100000|2020-04-01 09:25:00|132.8|131.6|132.8|131.6|132.81|131.61|132.76|131.56|74
1585733400000|2020-04-01 09:30:00|132.81|131.61|132.65|131.45|132.81|131.61|132.63|131.43|81
1585733700000|2020-04-01 09:35:00|132.66|131.46|132.58|131.38|132.67|131.47|132.58|131.38|60
1585734000000|2020-04-01 09:40:00|132.55|131.35|132.29|131.09|132.56|131.36|132.28|131.08|90
1585734300000|2020-04-01 09:45:00|132.28|131.08|132.82|131.62|132.95|131.75|132.23|131.03|283
1585734600000|2020-04-01 09:50:00|132.84|131.64|132.78|131.58|132.9|131.7|132.74|131.54|168
1585734900000|2020-04-01 09:55:00|132.77|131.57|132.89|131.69|132.89|131.69|132.69|131.49|71
1585735200000|2020-04-01 10:00:00|132.9|131.7|132.67|131.47|132.9|131.7|132.67|131.47|105
1585735500000|2020-04-01 10:05:00|132.68|131.48|132.74|131.54|132.79|131.59|132.57|131.37|76
1585735800000|2020-04-01 10:10:00|132.75|131.55|132.71|131.51|132.76|131.56|132.64|131.44|103
1585736100000|2020-04-01 10:15:00|132.7|131.5|132.73|131.53|132.76|131.56|132.67|131.47|109
1585736400000|2020-04-01 10:20:00|132.74|131.54|132.77|131.57|132.77|131.57|132.61|131.41|120
1585736700000|2020-04-01 10:25:00|132.76|131.56|132.88|131.68|132.88|131.68|132.73|131.53|113
1585737000000|2020-04-01 10:30:00|132.89|131.69|133.06|131.86|133.13|131.93|132.87|131.67|113
1585737300000|2020-04-01 10:35:00|133.05|131.85|132.9|131.7|133.05|131.85|132.89|131.69|45
1585737600000|2020-04-01 10:40:00|132.91|131.71|132.76|131.56|132.91|131.71|132.74|131.54|72
1585737900000|2020-04-01 10:45:00|132.75|131.55|132.64|131.44|132.81|131.61|132.63|131.43|83
1585738200000|2020-04-01 10:50:00|132.65|131.45|132.61|131.41|132.7|131.5|132.61|131.41|41
1585738500000|2020-04-01 10:55:00|132.6|131.4|132.71|131.51|132.71|131.51|132.59|131.39|101
1585738800000|2020-04-01 11:00:00|132.7|131.5|132.45|131.25|132.72|131.52|132.37|131.17|200
1585739100000|2020-04-01 11:05:00|132.46|131.26|132.54|131.34|132.58|131.38|132.46|131.26|64
1585739400000|2020-04-01 11:10:00|132.53|131.33|132.63|131.43|132.64|131.44|132.46|131.26|102
1585739700000|2020-04-01 11:15:00|132.62|131.42|132.46|131.26|132.63|131.43|132.43|131.23|74
1585740000000|2020-04-01 11:20:00|132.45|131.25|132.52|131.32|132.57|131.37|132.45|131.25|74
1585740300000|2020-04-01 11:25:00|132.51|131.31|132.65|131.45|132.66|131.46|132.48|131.28|67
1585740600000|2020-04-01 11:30:00|132.66|131.46|132.72|131.52|132.78|131.58|132.65|131.45|62
1585740900000|2020-04-01 11:35:00|132.71|131.51|132.82|131.62|132.84|131.64|132.71|131.51|52
1585741200000|2020-04-01 11:40:00|132.83|131.63|132.75|131.55|132.83|131.63|132.75|131.55|58
1585741500000|2020-04-01 11:45:00|132.74|131.54|132.79|131.59|132.81|131.61|132.69|131.49|62
1585741800000|2020-04-01 11:50:00|132.78|131.58|132.74|131.54|132.83|131.63|132.74|131.54|63
1585742100000|2020-04-01 11:55:00|132.73|131.53|132.96|131.76|132.96|131.76|132.73|131.53|63
1585742400000|2020-04-01 12:00:00|132.99|131.79|133.6|132.4|133.98|132.78|132.99|131.79|246
1585742700000|2020-04-01 12:05:00|133.59|132.39|132.25|131.05|133.59|132.39|132.17|130.97|448
1585743000000|2020-04-01 12:10:00|132.24|131.04|132.12|130.92|132.57|131.37|132.11|130.91|358
1585743300000|2020-04-01 12:15:00|132.11|130.91|132.45|131.25|132.55|131.35|132.01|130.81|257
1585743600000|2020-04-01 12:20:00|132.46|131.26|132.17|130.97|132.52|131.32|132.14|130.94|170
1585743900000|2020-04-01 12:25:00|132.18|130.98|132.35|131.15|132.45|131.25|132.17|130.97|193
1585744200000|2020-04-01 12:30:00|132.34|131.14|132.34|131.14|132.41|131.21|132.25|131.05|99
1585744500000|2020-04-01 12:35:00|132.33|131.13|132.47|131.27|132.63|131.43|132.31|131.11|117
1585744800000|2020-04-01 12:40:00|132.46|131.26|132.53|131.33|132.55|131.35|132.39|131.19|131
1585745100000|2020-04-01 12:45:00|132.54|131.34|132.66|131.46|132.66|131.46|132.44|131.24|127
1585745400000|2020-04-01 12:50:00|132.67|131.47|132.38|131.18|132.77|131.57|132.35|131.15|130
1585745700000|2020-04-01 12:55:00|132.39|131.19|132.15|130.95|132.45|131.25|132.15|130.95|130
1585746000000|2020-04-01 13:00:00|132.14|130.94|132.17|130.97|132.18|130.98|131.85|130.65|184
1585746300000|2020-04-01 13:05:00|132.18|130.98|132.24|131.04|132.34|131.14|132.18|130.98|117
1585746600000|2020-04-01 13:10:00|132.25|131.05|131.89|130.69|132.27|131.07|131.88|130.68|159
1585746900000|2020-04-01 13:15:00|131.9|130.7|132.06|130.86|132.1|130.9|131.89|130.69|155
1585747200000|2020-04-01 13:20:00|132.07|130.87|132.01|130.81|132.15|130.95|131.99|130.79|78
1585747500000|2020-04-01 13:25:00|132|130.8|132.11|130.91|132.17|130.97|131.98|130.78|107
1585747800000|2020-04-01 13:30:00|132.12|130.92|131.98|130.78|132.22|131.02|131.98|130.78|141
1585748100000|2020-04-01 13:35:00|131.97|130.77|131.39|130.19|131.98|130.78|131.22|130.02|287
1585748400000|2020-04-01 13:40:00|131.38|130.18|131.59|130.39|131.65|130.45|131.31|130.11|174
1585748700000|2020-04-01 13:45:00|131.56|130.36|131.52|130.32|131.6|130.4|131.46|130.26|153
1585749000000|2020-04-01 13:50:00|131.53|130.33|131.54|130.34|131.64|130.44|131.49|130.29|104
1585749300000|2020-04-01 13:55:00|131.55|130.35|131.51|130.31|131.61|130.41|131.43|130.23|89
1585749600000|2020-04-01 14:00:00|131.5|130.3|131.41|130.21|131.53|130.33|131.26|130.06|148
1585749900000|2020-04-01 14:05:00|131.4|130.2|131.61|130.41|131.66|130.46|131.4|130.2|128
1585750200000|2020-04-01 14:10:00|131.62|130.42|131.77|130.57|131.78|130.58|131.59|130.39|104
1585750500000|2020-04-01 14:15:00|131.75|130.55|131.65|130.45|131.78|130.58|131.65|130.45|114
1585750800000|2020-04-01 14:20:00|131.66|130.46|131.7|130.5|131.82|130.62|131.66|130.46|111
1585751100000|2020-04-01 14:25:00|131.68|130.48|131.68|130.48|131.75|130.55|131.64|130.44|80
1585751400000|2020-04-01 14:30:00|131.69|130.49|132.19|130.99|132.24|131.04|131.65|130.45|197
1585751700000|2020-04-01 14:35:00|132.18|130.98|132.16|130.96|132.23|131.03|132.07|130.87|111
1585752000000|2020-04-01 14:40:00|132.19|130.99|132.22|131.02|132.29|131.09|132.15|130.95|96
1585752300000|2020-04-01 14:45:00|132.23|131.03|132.51|131.31|132.52|131.32|132.23|131.03|177
1585752600000|2020-04-01 14:50:00|132.5|131.3|132.33|131.13|132.5|131.3|132.3|131.1|128
1585752900000|2020-04-01 14:55:00|132.32|131.12|132.41|131.21|132.45|131.25|132.29|131.09|121
1585753200000|2020-04-01 15:00:00|132.4|131.2|132.35|131.15|132.44|131.24|132.28|131.08|120
1585753500000|2020-04-01 15:05:00|132.34|131.14|132.31|131.11|132.41|131.21|132.27|131.07|103
1585753800000|2020-04-01 15:10:00|132.3|131.1|132.33|131.13|132.39|131.19|132.26|131.06|87
1585754100000|2020-04-01 15:15:00|132.32|131.12|132.35|131.15|132.38|131.18|132.27|131.07|86
1585754400000|2020-04-01 15:20:00|132.34|131.14|132.22|131.02|132.39|131.19|132.2|131|54
1585754700000|2020-04-01 15:25:00|132.21|131.01|131.95|130.75|132.23|131.03|131.92|130.72|210
1585755000000|2020-04-01 15:30:00|131.94|130.74|132.07|130.87|132.08|130.88|131.93|130.73|181
1585755300000|2020-04-01 15:35:00|132.08|130.88|132.04|130.84|132.18|130.98|132.04|130.84|138
1585755600000|2020-04-01 15:40:00|132.03|130.83|132|130.8|132.04|130.84|131.93|130.73|145
1585755900000|2020-04-01 15:45:00|131.99|130.79|131.98|130.78|132.06|130.86|131.81|130.61|132
1585756200000|2020-04-01 15:50:00|131.97|130.77|131.92|130.72|132.01|130.81|131.91|130.71|90
1585756500000|2020-04-01 15:55:00|131.91|130.71|131.94|130.74|132.02|130.82|131.88|130.68|103
1585756800000|2020-04-01 16:00:00|131.93|130.73|130.46|129.26|131.93|130.73|129.67|128.47|413
1585757100000|2020-04-01 16:05:00|130.48|129.28|130.43|129.23|130.71|129.51|130.39|129.19|169
1585757400000|2020-04-01 16:10:00|130.4|129.2|130.76|129.56|130.86|129.66|130.39|129.19|196
1585757700000|2020-04-01 16:15:00|130.75|129.55|130.2|129|130.75|129.55|130.2|129|133
1585758000000|2020-04-01 16:20:00|130.21|129.01|130.47|129.27|130.67|129.47|130.15|128.95|242
1585758300000|2020-04-01 16:25:00|130.48|129.28|130.24|129.04|130.52|129.32|130.22|129.02|197
1585758600000|2020-04-01 16:30:00|130.25|129.05|130.36|129.16|130.42|129.22|130.22|129.02|128
1585758900000|2020-04-01 16:35:00|130.35|129.15|130|128.8|130.45|129.25|130|128.8|172
1585759200000|2020-04-01 16:40:00|130.01|128.81|129.97|128.77|130.08|128.88|129.62|128.42|219
1585759500000|2020-04-01 16:45:00|129.98|128.78|129.87|128.67|130.15|128.95|129.86|128.66|167
1585759800000|2020-04-01 16:50:00|129.86|128.66|129.82|128.62|129.89|128.69|129.6|128.4|179
1585760100000|2020-04-01 16:55:00|129.81|128.61|130.16|128.96|130.43|129.23|129.8|128.6|292
1585760400000|2020-04-01 17:00:00|130.15|128.95|130.5|129.3|130.54|129.34|129.99|128.79|135
1585760700000|2020-04-01 17:05:00|130.51|129.31|130.1|128.9|130.54|129.34|130.06|128.86|127
1585761000000|2020-04-01 17:10:00|130.09|128.89|130.15|128.95|130.16|128.96|129.85|128.65|206
1585761300000|2020-04-01 17:15:00|130.16|128.96|130.28|129.08|130.29|129.09|130.03|128.83|177
1585761600000|2020-04-01 17:20:00|130.27|129.07|130.38|129.18|130.39|129.19|130.26|129.06|129
1585761900000|2020-04-01 17:25:00|130.37|129.17|130.3|129.1|130.38|129.18|130.21|129.01|92
1585762200000|2020-04-01 17:30:00|130.29|129.09|130.34|129.14|130.41|129.21|130.25|129.05|88
1585762500000|2020-04-01 17:35:00|130.35|129.15|130.55|129.35|130.61|129.41|130.34|129.14|136
1585762800000|2020-04-01 17:40:00|130.54|129.34|130.54|129.34|130.6|129.4|130.51|129.31|78
1585763100000|2020-04-01 17:45:00|130.55|129.35|130.25|129.05|130.55|129.35|130.25|129.05|81
1585763400000|2020-04-01 17:50:00|130.26|129.06|130.19|128.99|130.28|129.08|130.16|128.96|78
1585763700000|2020-04-01 17:55:00|130.2|129|130.41|129.21|130.55|129.35|130.19|128.99|110
1585764000000|2020-04-01 18:00:00|130.4|129.2|130.45|129.25|130.45|129.25|130.22|129.02|91
1585764300000|2020-04-01 18:05:00|130.46|129.26|130.51|129.31|130.57|129.37|130.46|129.26|95
1585764600000|2020-04-01 18:10:00|130.5|129.3|130.73|129.53|130.73|129.53|130.39|129.19|121
1585764900000|2020-04-01 18:15:00|130.75|129.55|130.66|129.46|130.75|129.55|130.62|129.42|67
1585765200000|2020-04-01 18:20:00|130.67|129.47|130.59|129.39|130.73|129.53|130.58|129.38|77
1585765500000|2020-04-01 18:25:00|130.6|129.4|130.69|129.49|130.71|129.51|130.58|129.38|68
1585765800000|2020-04-01 18:30:00|130.7|129.5|130.57|129.37|130.7|129.5|130.53|129.33|51
1585766100000|2020-04-01 18:35:00|130.58|129.38|130.62|129.42|130.66|129.46|130.51|129.31|85
1585766400000|2020-04-01 18:40:00|130.61|129.41|130.38|129.18|130.62|129.42|130.38|129.18|72
1585766700000|2020-04-01 18:45:00|130.37|129.17|130.44|129.24|130.48|129.28|130.37|129.17|113
1585767000000|2020-04-01 18:50:00|130.45|129.25|130.47|129.27|130.52|129.32|130.43|129.23|55
1585767300000|2020-04-01 18:55:00|130.48|129.28|130.31|129.11|130.48|129.28|130.29|129.09|82
1585767600000|2020-04-01 19:00:00|130.32|129.12|130.32|129.12|130.43|129.23|130.31|129.11|88
1585767900000|2020-04-01 19:05:00|130.31|129.11|130.3|129.1|130.4|129.2|130.27|129.07|47
1585768200000|2020-04-01 19:10:00|130.29|129.09|130.13|128.93|130.29|129.09|130.13|128.93|46
1585768500000|2020-04-01 19:15:00|130.14|128.94|130.08|128.88|130.15|128.95|129.98|128.78|130
1585768800000|2020-04-01 19:20:00|130.07|128.87|129.83|128.63|130.07|128.87|129.81|128.61|125
1585769100000|2020-04-01 19:25:00|129.82|128.62|129.89|128.69|129.92|128.72|129.8|128.6|106
1585769400000|2020-04-01 19:30:00|129.88|128.68|130.28|129.08|130.31|129.11|129.87|128.67|128
1585769700000|2020-04-01 19:35:00|130.27|129.07|130.11|128.91|130.29|129.09|130.11|128.91|42
1585770000000|2020-04-01 19:40:00|130.12|128.92|130.36|129.16|130.36|129.16|130.11|128.91|70
1585770300000|2020-04-01 19:45:00|130.35|129.15|130.73|129.53|130.82|129.62|130.35|129.15|217
1585770600000|2020-04-01 19:50:00|130.72|129.52|130.73|129.53|130.77|129.57|130.47|129.27|250
1585770900000|2020-04-01 19:55:00|130.74|129.54|130.82|129.62|130.87|129.67|130.6|129.4|161
1585771200000|2020-04-01 20:00:00|130.81|129.61|131.03|129.83|131.04|129.84|130.54|129.34|132
1585771500000|2020-04-01 20:05:00|131.02|129.82|130.96|129.76|131.1|129.9|130.9|129.7|142
1585771800000|2020-04-01 20:10:00|130.97|129.77|130.87|129.67|131.01|129.81|130.86|129.66|119
1585772100000|2020-04-01 20:15:00|130.88|129.68|131.03|129.83|131.04|129.84|130.88|129.68|72
1585772400000|2020-04-01 20:20:00|131.02|129.82|131.45|130.25|131.48|130.28|131.02|129.82|139
1585772700000|2020-04-01 20:25:00|131.48|130.28|131.6|130.4|131.8|130.6|131.48|130.28|261
1585773000000|2020-04-01 20:30:00|131.61|130.41|131.63|130.43|131.69|130.49|131.54|130.34|149
1585773300000|2020-04-01 20:35:00|131.64|130.44|131.99|130.79|132.52|131.32|131.64|130.44|346
1585773600000|2020-04-01 20:40:00|131.98|130.78|132.37|131.17|132.39|131.19|131.91|130.71|212
1585773900000|2020-04-01 20:45:00|132.38|131.18|132.91|131.71|133.39|132.19|132.37|131.17|390
1585774200000|2020-04-01 20:50:00|132.92|131.72|132.75|131.55|132.93|131.73|132.73|131.53|244
1585774500000|2020-04-01 20:55:00|132.77|131.57|132.72|131.52|132.92|131.72|132.71|131.51|188
1585774800000|2020-04-01 21:00:00|132.71|131.51|133.08|131.88|133.24|132.04|132.71|131.51|224
1585775100000|2020-04-01 21:05:00|133.09|131.89|133.26|132.06|133.48|132.28|133.07|131.87|368
1585775400000|2020-04-01 21:10:00|133.23|132.03|132.94|131.74|133.33|132.13|132.91|131.71|175
1585775700000|2020-04-01 21:15:00|132.96|131.76|132.76|131.56|133.08|131.88|132.75|131.55|104
1585776000000|2020-04-01 21:20:00|132.75|131.55|132.83|131.63|132.98|131.78|132.74|131.54|113
1585776300000|2020-04-01 21:25:00|132.82|131.62|132.73|131.53|132.83|131.63|132.71|131.51|85
1585776600000|2020-04-01 21:30:00|132.74|131.54|132.61|131.41|132.8|131.6|132.61|131.41|127
1585776900000|2020-04-01 21:35:00|132.6|131.4|132.7|131.5|132.71|131.51|132.57|131.37|69
1585777200000|2020-04-01 21:40:00|132.71|131.51|132.96|131.76|132.98|131.78|132.7|131.5|120
1585777500000|2020-04-01 21:45:00|132.95|131.75|132.69|131.49|132.98|131.78|132.68|131.48|53
1585777800000|2020-04-01 21:50:00|132.68|131.48|132.45|131.25|132.68|131.48|132.45|131.25|105
1585778100000|2020-04-01 21:55:00|132.46|131.26|132.72|131.52|132.8|131.6|132.45|131.25|114
1585778400000|2020-04-01 22:00:00|132.73|131.53|132.92|131.72|133.13|131.93|132.73|131.53|283
1585778700000|2020-04-01 22:05:00|132.91|131.71|132.89|131.69|132.99|131.79|132.78|131.58|161
1585779000000|2020-04-01 22:10:00|132.88|131.68|132.94|131.74|132.95|131.75|132.85|131.65|129
1585779300000|2020-04-01 22:15:00|132.95|131.75|133.27|132.07|133.27|132.07|132.94|131.74|174
1585779600000|2020-04-01 22:20:00|133.26|132.06|134.34|133.14|134.34|133.14|133.25|132.05|412
1585779900000|2020-04-01 22:25:00|134.35|133.15|134.34|133.14|134.51|133.31|134.21|133.01|443
1585780200000|2020-04-01 22:30:00|134.33|133.13|134.5|133.3|135.18|133.98|134.11|132.91|463
1585780500000|2020-04-01 22:35:00|134.49|133.29|135.36|134.16|135.38|134.18|134.45|133.25|488
1585780800000|2020-04-01 22:40:00|135.4|134.2|135.08|133.88|135.47|134.27|134.56|133.36|507
1585781100000|2020-04-01 22:45:00|135.1|133.9|134.8|133.6|135.31|134.11|134.79|133.59|370
1585781400000|2020-04-01 22:50:00|134.79|133.59|134.91|133.71|135.05|133.85|134.74|133.54|281
1585781700000|2020-04-01 22:55:00|134.92|133.72|134.31|133.11|134.92|133.72|134.18|132.98|237
1585782000000|2020-04-01 23:00:00|134.3|133.1|134.74|133.54|134.85|133.65|134.3|133.1|272
1585782300000|2020-04-01 23:05:00|134.76|133.56|134.54|133.34|134.76|133.56|134.14|132.94|287
1585782600000|2020-04-01 23:10:00|134.55|133.35|134.63|133.43|134.78|133.58|134.54|133.34|198
1585782900000|2020-04-01 23:15:00|134.62|133.42|134.65|133.45|134.68|133.48|134.58|133.38|162
1585783200000|2020-04-01 23:20:00|134.64|133.44|135.04|133.84|135.14|133.94|134.63|133.43|207
1585783500000|2020-04-01 23:25:00|135.03|133.83|135.2|134|135.32|134.12|135|133.8|308
1585783800000|2020-04-01 23:30:00|135.21|134.01|136.7|135.5|137.5|136.3|135.21|134.01|614
1585784100000|2020-04-01 23:35:00|136.71|135.51|137.32|136.12|137.75|136.55|136.68|135.48|554
1585784400000|2020-04-01 23:40:00|137.33|136.13|136.59|135.39|137.46|136.26|136.56|135.36|483
1585784700000|2020-04-01 23:45:00|136.6|135.4|136.79|135.59|136.92|135.72|136.41|135.21|313
1585785000000|2020-04-01 23:50:00|136.8|135.6|136.7|135.5|136.85|135.65|136.52|135.32|249
1585785300000|2020-04-01 23:55:00|136.72|135.52|136.68|135.48|137.14|135.94|136.45|135.25|315
1585785600000|2020-04-02 00:00:00|136.67|135.47|138.87|137.67|139.22|138.02|136.67|135.47|637
1585785900000|2020-04-02 00:05:00|138.86|137.66|138.3|137.1|138.88|137.68|138.04|136.84|385
1585786200000|2020-04-02 00:10:00|138.31|137.11|138.36|137.16|138.47|137.27|138.2|137|357
1585786500000|2020-04-02 00:15:00|138.34|137.14|137.42|136.22|138.41|137.21|137.39|136.19|286
1585786800000|2020-04-02 00:20:00|137.41|136.21|137.5|136.3|137.54|136.34|136.71|135.51|418
1585787100000|2020-04-02 00:25:00|137.48|136.28|137.18|135.98|137.52|136.32|137.06|135.86|153
1585787400000|2020-04-02 00:30:00|137.19|135.99|137.59|136.39|138.05|136.85|137.19|135.99|272
1585787700000|2020-04-02 00:35:00|137.58|136.38|137.14|135.94|137.81|136.61|137.13|135.93|294
1585788000000|2020-04-02 00:40:00|137.15|135.95|137.61|136.41|137.62|136.42|137.09|135.89|263
1585788300000|2020-04-02 00:45:00|137.6|136.4|137.23|136.03|137.62|136.42|137.12|135.92|214
1585788600000|2020-04-02 00:50:00|137.21|136.01|137.29|136.09|137.43|136.23|137.14|135.94|145
1585788900000|2020-04-02 00:55:00|137.3|136.1|137.06|135.86|137.3|136.1|137.04|135.84|133
1585789200000|2020-04-02 01:00:00|137.07|135.87|137.83|136.63|137.88|136.68|137.07|135.87|228
1585789500000|2020-04-02 01:05:00|137.81|136.61|137.26|136.06|137.81|136.61|137.22|136.02|171
1585789800000|2020-04-02 01:10:00|137.27|136.07|137.2|136|137.39|136.19|137.17|135.97|180
1585790100000|2020-04-02 01:15:00|137.21|136.01|137.2|136|137.29|136.09|137.13|135.93|77
1585790400000|2020-04-02 01:20:00|137.21|136.01|137.27|136.07|137.3|136.1|137.2|136|65
1585790700000|2020-04-02 01:25:00|137.29|136.09|137.2|136|137.33|136.13|137.19|135.99|91
1585791000000|2020-04-02 01:30:00|137.19|135.99|137.51|136.31|137.56|136.36|137.19|135.99|106
1585791300000|2020-04-02 01:35:00|137.5|136.3|137.23|136.03|137.52|136.32|137.21|136.01|119
1585791600000|2020-04-02 01:40:00|137.22|136.02|137.15|135.95|137.25|136.05|137.11|135.91|84
1585791900000|2020-04-02 01:45:00|137.13|135.93|137.13|135.93|137.17|135.97|137.11|135.91|44
1585792200000|2020-04-02 01:50:00|137.14|135.94|136.99|135.79|137.19|135.99|136.98|135.78|80
1585792500000|2020-04-02 01:55:00|136.97|135.77|136.2|135|137.02|135.82|136.19|134.99|165
1585792800000|2020-04-02 02:00:00|136.21|135.01|136.36|135.16|136.43|135.23|136.21|135.01|172
1585793100000|2020-04-02 02:05:00|136.37|135.17|136.33|135.13|136.42|135.22|136.28|135.08|96
1585793400000|2020-04-02 02:10:00|136.31|135.11|136.62|135.42|136.63|135.43|136.29|135.09|87
1585793700000|2020-04-02 02:15:00|136.63|135.43|136.79|135.59|136.87|135.67|136.63|135.43|143
1585794000000|2020-04-02 02:20:00|136.78|135.58|137.21|136.01|137.21|136.01|136.76|135.56|103
1585794300000|2020-04-02 02:25:00|137.24|136.04|137.13|135.93|137.3|136.1|137.06|135.86|167
1585794600000|2020-04-02 02:30:00|137.15|135.95|136.97|135.77|137.15|135.95|136.91|135.71|76
1585794900000|2020-04-02 02:35:00|136.98|135.78|137.21|136.01|137.22|136.02|136.98|135.78|75
1585795200000|2020-04-02 02:40:00|137.2|136|136.93|135.73|137.21|136.01|136.92|135.72|132
1585795500000|2020-04-02 02:45:00|136.94|135.74|136.69|135.49|136.94|135.74|136.66|135.46|86
1585795800000|2020-04-02 02:50:00|136.68|135.48|137.05|135.85|137.12|135.92|136.68|135.48|97
1585796100000|2020-04-02 02:55:00|137.04|135.84|137.07|135.87|137.12|135.92|137.03|135.83|57
1585796400000|2020-04-02 03:00:00|137.09|135.89|136.93|135.73|137.26|136.06|136.93|135.73|128
1585796700000|2020-04-02 03:05:00|136.92|135.72|136.95|135.75|136.96|135.76|136.77|135.57|99
1585797000000|2020-04-02 03:10:00|136.94|135.74|136.65|135.45|136.96|135.76|136.62|135.42|89
1585797300000|2020-04-02 03:15:00|136.64|135.44|136.74|135.54|136.79|135.59|136.54|135.34|138
1585797600000|2020-04-02 03:20:00|136.73|135.53|136.58|135.38|136.74|135.54|136.54|135.34|78
1585797900000|2020-04-02 03:25:00|136.57|135.37|136.7|135.5|136.73|135.53|136.54|135.34|63
1585798200000|2020-04-02 03:30:00|136.68|135.48|136.46|135.26|136.7|135.5|136.45|135.25|123
1585798500000|2020-04-02 03:35:00|136.45|135.25|136.7|135.5|136.71|135.51|136.45|135.25|76
1585798800000|2020-04-02 03:40:00|136.71|135.51|136.76|135.56|136.77|135.57|136.69|135.49|55
1585799100000|2020-04-02 03:45:00|136.78|135.58|136.62|135.42|136.82|135.62|136.62|135.42|54
1585799400000|2020-04-02 03:50:00|136.63|135.43|136.79|135.59|136.81|135.61|136.61|135.41|51
1585799700000|2020-04-02 03:55:00|136.8|135.6|137.27|136.07|137.28|136.08|136.8|135.6|126
1585800000000|2020-04-02 04:00:00|137.28|136.08|137.65|136.45|137.66|136.46|137.27|136.07|228
1585800300000|2020-04-02 04:05:00|137.66|136.46|137.51|136.31|137.89|136.69|137.51|136.31|193
1585800600000|2020-04-02 04:10:00|137.5|136.3|137.43|136.23|137.64|136.44|137.41|136.21|147
1585800900000|2020-04-02 04:15:00|137.44|136.24|137.42|136.22|137.62|136.42|137.35|136.15|157
1585801200000|2020-04-02 04:20:00|137.41|136.21|137.24|136.04|137.44|136.24|137.23|136.03|93
1585801500000|2020-04-02 04:25:00|137.23|136.03|137.21|136.01|137.27|136.07|137.07|135.87|83
1585801800000|2020-04-02 04:30:00|137.2|136|137.46|136.26|137.52|136.32|137.2|136|128
1585802100000|2020-04-02 04:35:00|137.47|136.27|137.22|136.02|137.47|136.27|137.22|136.02|69
1585802400000|2020-04-02 04:40:00|137.23|136.03|137.18|135.98|137.28|136.08|137.06|135.86|78
1585802700000|2020-04-02 04:45:00|137.19|135.99|137.16|135.96|137.19|135.99|137.12|135.92|21
1585803000000|2020-04-02 04:50:00|137.15|135.95|136.91|135.71|137.15|135.95|136.9|135.7|130
1585803300000|2020-04-02 04:55:00|136.92|135.72|136.89|135.69|136.92|135.72|136.73|135.53|166
1585803600000|2020-04-02 05:00:00|136.9|135.7|136.77|135.57|137.01|135.81|136.77|135.57|109
1585803900000|2020-04-02 05:05:00|136.74|135.54|136.76|135.56|136.82|135.62|136.72|135.52|119
1585804200000|2020-04-02 05:10:00|136.77|135.57|136.59|135.39|136.77|135.57|136.59|135.39|68
1585804500000|2020-04-02 05:15:00|136.6|135.4|136.82|135.62|136.83|135.63|136.6|135.4|97
1585804800000|2020-04-02 05:20:00|136.81|135.61|136.94|135.74|136.98|135.78|136.8|135.6|112
1585805100000|2020-04-02 05:25:00|136.95|135.75|136.56|135.36|136.98|135.78|136.55|135.35|140
1585805400000|2020-04-02 05:30:00|136.57|135.37|136.8|135.6|136.83|135.63|136.57|135.37|126
1585805700000|2020-04-02 05:35:00|136.78|135.58|136.77|135.57|136.8|135.6|136.71|135.51|103
1585806000000|2020-04-02 05:40:00|136.78|135.58|136.85|135.65|136.85|135.65|136.77|135.57|44
1585806300000|2020-04-02 05:45:00|136.84|135.64|136.74|135.54|136.85|135.65|136.73|135.53|39
1585806600000|2020-04-02 05:50:00|136.73|135.53|136.88|135.68|136.89|135.69|136.62|135.42|131
1585806900000|2020-04-02 05:55:00|136.89|135.69|137.14|135.94|137.15|135.95|136.84|135.64|84
1585807200000|2020-04-02 06:00:00|137.13|135.93|137.32|136.12|137.36|136.16|137.1|135.9|81
1585807500000|2020-04-02 06:05:00|137.31|136.11|137.2|136|137.32|136.12|137.18|135.98|85
1585807800000|2020-04-02 06:10:00|137.21|136.01|137.06|135.86|137.21|136.01|136.99|135.79|99
1585808100000|2020-04-02 06:15:00|137.07|135.87|136.96|135.76|137.1|135.9|136.96|135.76|101
1585808400000|2020-04-02 06:20:00|136.94|135.74|137.02|135.82|137.02|135.82|136.93|135.73|49
1585808700000|2020-04-02 06:25:00|137.03|135.83|137.47|136.27|137.47|136.27|137|135.8|105
1585809000000|2020-04-02 06:30:00|137.48|136.28|137.92|136.72|137.94|136.74|137.48|136.28|136
1585809300000|2020-04-02 06:35:00|137.91|136.71|137.75|136.55|137.92|136.72|137.69|136.49|142
1585809600000|2020-04-02 06:40:00|137.76|136.56|137.71|136.51|137.76|136.56|137.68|136.48|84
1585809900000|2020-04-02 06:45:00|137.72|136.52|137.63|136.43|137.78|136.58|137.61|136.41|145
1585810200000|2020-04-02 06:50:00|137.64|136.44|137.9|136.7|137.91|136.71|137.63|136.43|139
1585810500000|2020-04-02 06:55:00|137.89|136.69|138.03|136.83|138.03|136.83|137.89|136.69|104
1585810800000|2020-04-02 07:00:00|138.04|136.84|137.93|136.73|138.08|136.88|137.92|136.72|116
1585811100000|2020-04-02 07:05:00|137.96|136.76|137.87|136.67|137.98|136.78|137.81|136.61|110
1585811400000|2020-04-02 07:10:00|137.86|136.66|137.84|136.64|137.94|136.74|137.81|136.61|142
1585811700000|2020-04-02 07:15:00|137.83|136.63|137.69|136.49|137.91|136.71|137.68|136.48|84
1585812000000|2020-04-02 07:20:00|137.68|136.48|138.56|137.36|138.57|137.37|137.64|136.44|210
1585812300000|2020-04-02 07:25:00|138.57|137.37|138.61|137.41|138.78|137.58|138.42|137.22|243
1585812600000|2020-04-02 07:30:00|138.62|137.42|138.2|137|138.63|137.43|138.19|136.99|202
1585812900000|2020-04-02 07:35:00|138.21|137.01|138.12|136.92|138.33|137.13|138.12|136.92|115
1585813200000|2020-04-02 07:40:00|138.11|136.91|138.35|137.15|138.35|137.15|138.06|136.86|210
1585813500000|2020-04-02 07:45:00|138.34|137.14|138.21|137.01|138.38|137.18|138.17|136.97|126
1585813800000|2020-04-02 07:50:00|138.22|137.02|138.36|137.16|138.38|137.18|138.18|136.98|122
1585814100000|2020-04-02 07:55:00|138.37|137.17|138.33|137.13|138.39|137.19|138.23|137.03|103
1585814400000|2020-04-02 08:00:00|138.34|137.14|138.68|137.48|138.69|137.49|138.34|137.14|151
1585814700000|2020-04-02 08:05:00|138.67|137.47|137.71|136.51|138.67|137.47|137.67|136.47|292
1585815000000|2020-04-02 08:10:00|137.7|136.5|137.56|136.36|137.74|136.54|137.41|136.21|216
1585815300000|2020-04-02 08:15:00|137.57|136.37|137.6|136.4|137.66|136.46|137.55|136.35|84
1585815600000|2020-04-02 08:20:00|137.59|136.39|137.94|136.74|137.95|136.75|137.59|136.39|125
1585815900000|2020-04-02 08:25:00|137.93|136.73|137.98|136.78|138.03|136.83|137.83|136.63|139
1585816200000|2020-04-02 08:30:00|137.97|136.77|137.74|136.54|138.05|136.85|137.7|136.5|92
1585816500000|2020-04-02 08:35:00|137.75|136.55|137.99|136.79|138.03|136.83|137.69|136.49|114
1585816800000|2020-04-02 08:40:00|138.01|136.81|138.07|136.87|138.1|136.9|137.99|136.79|115
1585817100000|2020-04-02 08:45:00|138.06|136.86|138.16|136.96|138.17|136.97|138|136.8|70
1585817400000|2020-04-02 08:50:00|138.15|136.95|138.16|136.96|138.24|137.04|138.13|136.93|68
1585817700000|2020-04-02 08:55:00|138.15|136.95|138.27|137.07|138.27|137.07|138.11|136.91|69
1585818000000|2020-04-02 09:00:00|138.26|137.06|138.07|136.87|138.31|137.11|138.01|136.81|140
1585818300000|2020-04-02 09:05:00|138.06|136.86|137.9|136.7|138.06|136.86|137.87|136.67|150
1585818600000|2020-04-02 09:10:00|137.91|136.71|137.88|136.68|137.99|136.79|137.86|136.66|141
1585818900000|2020-04-02 09:15:00|137.89|136.69|137.94|136.74|137.98|136.78|137.82|136.62|140
1585819200000|2020-04-02 09:20:00|137.95|136.75|137.77|136.57|137.95|136.75|137.75|136.55|75
1585819500000|2020-04-02 09:25:00|137.76|136.56|137.8|136.6|137.85|136.65|137.76|136.56|63
1585819800000|2020-04-02 09:30:00|137.79|136.59|137.86|136.66|137.87|136.67|137.76|136.56|43
1585820100000|2020-04-02 09:35:00|137.87|136.67|138.02|136.82|138.08|136.88|137.85|136.65|78
1585820400000|2020-04-02 09:40:00|138.05|136.85|137.98|136.78|138.06|136.86|137.94|136.74|119
1585820700000|2020-04-02 09:45:00|138|136.8|137.79|136.59|138|136.8|137.76|136.56|174
1585821000000|2020-04-02 09:50:00|137.78|136.58|137.7|136.5|137.78|136.58|137.67|136.47|154
1585821300000|2020-04-02 09:55:00|137.71|136.51|137.75|136.55|137.94|136.74|137.71|136.51|88
1585821600000|2020-04-02 10:00:00|137.76|136.56|137.82|136.62|137.84|136.64|137.75|136.55|64
1585821900000|2020-04-02 10:05:00|137.81|136.61|138.11|136.91|138.14|136.94|137.78|136.58|125
1585822200000|2020-04-02 10:10:00|138.12|136.92|138.62|137.42|138.89|137.69|138.12|136.92|284
1585822500000|2020-04-02 10:15:00|138.61|137.41|137.98|136.78|138.62|137.42|137.94|136.74|170
1585822800000|2020-04-02 10:20:00|137.97|136.77|137.85|136.65|137.97|136.77|137.82|136.62|118
1585823100000|2020-04-02 10:25:00|137.84|136.64|137.71|136.51|137.93|136.73|137.66|136.46|118
1585823400000|2020-04-02 10:30:00|137.72|136.52|137.7|136.5|137.83|136.63|137.67|136.47|89
1585823700000|2020-04-02 10:35:00|137.71|136.51|138.08|136.88|138.1|136.9|137.7|136.5|100
1585824000000|2020-04-02 10:40:00|138.07|136.87|138.18|136.98|138.21|137.01|138.01|136.81|85
1585824300000|2020-04-02 10:45:00|138.19|136.99|138.04|136.84|138.22|137.02|138.02|136.82|66
1585824600000|2020-04-02 10:50:00|138.03|136.83|137.94|136.74|138.09|136.89|137.92|136.72|72
1585824900000|2020-04-02 10:55:00|137.95|136.75|137.99|136.79|138.02|136.82|137.93|136.73|47
1585825200000|2020-04-02 11:00:00|138|136.8|137.76|136.56|138.02|136.82|137.54|136.34|188
1585825500000|2020-04-02 11:05:00|137.75|136.55|137.67|136.47|137.8|136.6|137.65|136.45|53
1585825800000|2020-04-02 11:10:00|137.7|136.5|137.88|136.68|137.91|136.71|137.69|136.49|88
1585826100000|2020-04-02 11:15:00|137.89|136.69|137.89|136.69|137.91|136.71|137.84|136.64|70
1585826400000|2020-04-02 11:20:00|137.91|136.71|138.26|137.06|138.26|137.06|137.91|136.71|185
1585826700000|2020-04-02 11:25:00|138.27|137.07|138.3|137.1|138.32|137.12|138.25|137.05|67
1585827000000|2020-04-02 11:30:00|138.29|137.09|138.3|137.1|138.3|137.1|138.16|136.96|62
1585827300000|2020-04-02 11:35:00|138.31|137.11|138.63|137.43|138.68|137.48|138.28|137.08|280
1585827600000|2020-04-02 11:40:00|138.64|137.44|138.6|137.4|138.71|137.51|138.59|137.39|97
1585827900000|2020-04-02 11:45:00|138.61|137.41|138.76|137.56|138.86|137.66|138.59|137.39|127
1585828200000|2020-04-02 11:50:00|138.77|137.57|138.41|137.21|138.78|137.58|138.41|137.21|119
1585828500000|2020-04-02 11:55:00|138.4|137.2|138.52|137.32|138.52|137.32|138.31|137.11|112
1585828800000|2020-04-02 12:00:00|138.53|137.33|138|136.8|139.35|138.15|137.7|136.5|529
1585829100000|2020-04-02 12:05:00|138.01|136.81|138.19|136.99|138.21|137.01|137.9|136.7|226
1585829400000|2020-04-02 12:10:00|138.2|137|138.19|136.99|138.31|137.11|138.09|136.89|179
1585829700000|2020-04-02 12:15:00|138.2|137|138.49|137.29|138.75|137.55|138.2|137|248
1585830000000|2020-04-02 12:20:00|138.48|137.28|138.48|137.28|138.67|137.47|138.41|137.21|143
1585830300000|2020-04-02 12:25:00|138.49|137.29|138.67|137.47|138.75|137.55|138.47|137.27|213
1585830600000|2020-04-02 12:30:00|138.68|137.48|138.81|137.61|138.96|137.76|138.38|137.18|267
1585830900000|2020-04-02 12:35:00|138.82|137.62|138.65|137.45|138.85|137.65|138.64|137.44|184
1585831200000|2020-04-02 12:40:00|138.66|137.46|138.23|137.03|138.66|137.46|138.15|136.95|356
1585831500000|2020-04-02 12:45:00|138.24|137.04|137.9|136.7|138.25|137.05|137.87|136.67|246
1585831800000|2020-04-02 12:50:00|137.91|136.71|137.97|136.77|138.14|136.94|137.87|136.67|305
1585832100000|2020-04-02 12:55:00|137.96|136.76|138.03|136.83|138.17|136.97|137.95|136.75|155
1585832400000|2020-04-02 13:00:00|138.05|136.85|138.05|136.85|138.21|137.01|138.02|136.82|122
1585832700000|2020-04-02 13:05:00|138.04|136.84|137.65|136.45|138.08|136.88|137.61|136.41|175
1585833000000|2020-04-02 13:10:00|137.64|136.44|137.15|135.95|137.69|136.49|137.06|135.86|259
1585833300000|2020-04-02 13:15:00|137.14|135.94|137.15|135.95|137.38|136.18|137.02|135.82|251
1585833600000|2020-04-02 13:20:00|137.16|135.96|137.31|136.11|137.42|136.22|137.13|135.93|185
1585833900000|2020-04-02 13:25:00|137.32|136.12|137.55|136.35|137.56|136.36|137.28|136.08|91
1585834200000|2020-04-02 13:30:00|137.52|136.32|137.83|136.63|138|136.8|137.38|136.18|294
1585834500000|2020-04-02 13:35:00|137.84|136.64|137.66|136.46|137.97|136.77|137.62|136.42|188
1585834800000|2020-04-02 13:40:00|137.67|136.47|137.41|136.21|137.8|136.6|137.4|136.2|156
1585835100000|2020-04-02 13:45:00|137.39|136.19|137.25|136.05|137.43|136.23|137.21|136.01|185
1585835400000|2020-04-02 13:50:00|137.24|136.04|137.1|135.9|137.31|136.11|137.06|135.86|154
1585835700000|2020-04-02 13:55:00|137.09|135.89|137.21|136.01|137.25|136.05|137.07|135.87|149
1585836000000|2020-04-02 14:00:00|137.2|136|137.26|136.06|137.29|136.09|137.13|135.93|185
1585836300000|2020-04-02 14:05:00|137.27|136.07|137.49|136.29|137.49|136.29|137.1|135.9|199
1585836600000|2020-04-02 14:10:00|137.48|136.28|137.48|136.28|137.52|136.32|137.4|136.2|122
1585836900000|2020-04-02 14:15:00|137.49|136.29|137.56|136.36|137.57|136.37|137.42|136.22|85
1585837200000|2020-04-02 14:20:00|137.55|136.35|137.76|136.56|137.76|136.56|137.55|136.35|93
1585837500000|2020-04-02 14:25:00|137.75|136.55|137.98|136.78|138.02|136.82|137.73|136.53|146
1585837800000|2020-04-02 14:30:00|137.97|136.77|138.05|136.85|138.05|136.85|137.89|136.69|198
1585838100000|2020-04-02 14:35:00|138.04|136.84|138.8|137.6|138.8|137.6|138.04|136.84|294
1585838400000|2020-04-02 14:40:00|138.79|137.59|139.54|138.34|139.77|138.57|138.64|137.44|506
1585838700000|2020-04-02 14:45:00|139.56|138.36|139.38|138.18|139.59|138.39|138.89|137.69|395
1585839000000|2020-04-02 14:50:00|139.39|138.19|139.42|138.22|140.53|139.33|139.32|138.12|409
1585839300000|2020-04-02 14:55:00|139.41|138.21|139.81|138.61|139.94|138.74|139.36|138.16|280
1585839600000|2020-04-02 15:00:00|139.8|138.6|139.73|138.53|139.86|138.66|139.5|138.3|245
1585839900000|2020-04-02 15:05:00|139.72|138.52|139.6|138.4|139.75|138.55|139.46|138.26|243
1585840200000|2020-04-02 15:10:00|139.59|138.39|139.32|138.12|139.6|138.4|139.32|138.12|165
1585840500000|2020-04-02 15:15:00|139.33|138.13|139.14|137.94|139.49|138.29|139.12|137.92|198
1585840800000|2020-04-02 15:20:00|139.16|137.96|139.17|137.97|139.18|137.98|138.97|137.77|183
1585841100000|2020-04-02 15:25:00|139.18|137.98|139.58|138.38|139.58|138.38|139.13|137.93|161
1585841400000|2020-04-02 15:30:00|139.57|138.37|139.22|138.02|139.58|138.38|139.21|138.01|182
1585841700000|2020-04-02 15:35:00|139.24|138.04|139.72|138.52|139.72|138.52|139.24|138.04|137
1585842000000|2020-04-02 15:40:00|139.73|138.53|139.55|138.35|140.12|138.92|139.54|138.34|202
1585842300000|2020-04-02 15:45:00|139.54|138.34|139.61|138.41|139.7|138.5|139.38|138.18|168
1585842600000|2020-04-02 15:50:00|139.6|138.4|140.42|139.22|140.42|139.22|139.6|138.4|215
1585842900000|2020-04-02 15:55:00|140.43|139.23|140.09|138.89|140.54|139.34|139.68|138.48|378
1585843200000|2020-04-02 16:00:00|140.11|138.91|141.73|140.53|141.73|140.53|139.96|138.76|587
1585843500000|2020-04-02 16:05:00|141.76|140.56|142.37|141.17|142.54|141.34|141.47|140.27|489
1585843800000|2020-04-02 16:10:00|142.36|141.16|142.32|141.12|142.98|141.78|142.24|141.04|477
1585844100000|2020-04-02 16:15:00|142.31|141.11|142.51|141.31|142.66|141.46|141.81|140.61|387
1585844400000|2020-04-02 16:20:00|142.52|141.32|142.37|141.17|142.61|141.41|142.18|140.98|325
1585844700000|2020-04-02 16:25:00|142.38|141.18|141.67|140.47|142.42|141.22|141.65|140.45|374
1585845000000|2020-04-02 16:30:00|141.7|140.5|141.72|140.52|142.14|140.94|141.69|140.49|360
1585845300000|2020-04-02 16:35:00|141.73|140.53|142.4|141.2|142.67|141.47|141.68|140.48|370
1585845600000|2020-04-02 16:40:00|142.39|141.19|142.48|141.28|143.06|141.86|142.21|141.01|349
1585845900000|2020-04-02 16:45:00|142.46|141.26|143.02|141.82|143.09|141.89|142.29|141.09|352
1585846200000|2020-04-02 16:50:00|143.01|141.81|143.23|142.03|143.32|142.12|143.01|141.81|305
1585846500000|2020-04-02 16:55:00|143.24|142.04|144.34|143.14|144.39|143.19|143.12|141.92|382
1585846800000|2020-04-02 17:00:00|144.39|143.19|150.18|148.98|150.18|148.98|144.39|143.19|691
1585847100000|2020-04-02 17:05:00|150.13|148.93|148.59|147.39|150.33|149.13|148.42|147.22|681
1585847400000|2020-04-02 17:10:00|148.56|147.36|147.54|146.34|148.57|147.37|146.88|145.68|663
1585847700000|2020-04-02 17:15:00|147.53|146.33|146.4|145.2|147.64|146.44|145.99|144.79|592
1585848000000|2020-04-02 17:20:00|146.39|145.19|146.33|145.13|146.64|145.44|146.08|144.88|457
1585848300000|2020-04-02 17:25:00|146.34|145.14|148.12|146.92|148.39|147.19|146.33|145.13|485
1585848600000|2020-04-02 17:30:00|148.13|146.93|147.6|146.4|148.29|147.09|147.59|146.39|455
1585848900000|2020-04-02 17:35:00|147.63|146.43|147.46|146.26|147.87|146.67|147.44|146.24|384
1585849200000|2020-04-02 17:40:00|147.47|146.27|146.94|145.74|147.47|146.27|146.38|145.18|372
1585849500000|2020-04-02 17:45:00|146.95|145.75|146.39|145.19|147|145.8|146.38|145.18|286
1585849800000|2020-04-02 17:50:00|146.4|145.2|146.18|144.98|147.08|145.88|146.03|144.83|367
1585850100000|2020-04-02 17:55:00|146.17|144.97|146.24|145.04|146.26|145.06|145.86|144.66|291
1585850400000|2020-04-02 18:00:00|146.25|145.05|144.42|143.22|146.52|145.32|144.4|143.2|471
1585850700000|2020-04-02 18:05:00|144.43|143.23|144.95|143.75|145.15|143.95|144.4|143.2|486
1585851000000|2020-04-02 18:10:00|144.94|143.74|143.5|142.3|145.07|143.87|143.35|142.15|597
1585851300000|2020-04-02 18:15:00|143.51|142.31|142.78|141.58|143.92|142.72|142.78|141.58|503
1585851600000|2020-04-02 18:20:00|142.73|141.53|143.75|142.55|143.77|142.57|142.69|141.49|542
1585851900000|2020-04-02 18:25:00|143.77|142.57|143.52|142.32|144.37|143.17|143.32|142.12|524
1585852200000|2020-04-02 18:30:00|143.5|142.3|144.02|142.82|144.02|142.82|143.26|142.06|435
1585852500000|2020-04-02 18:35:00|144.04|142.84|143.55|142.35|144.09|142.89|143.46|142.26|399
1585852800000|2020-04-02 18:40:00|143.54|142.34|142.59|141.39|143.56|142.36|142.21|141.01|593
1585853100000|2020-04-02 18:45:00|142.6|141.4|141.35|140.15|142.62|141.42|141.35|140.15|485
1585853400000|2020-04-02 18:50:00|141.36|140.16|141.53|140.33|141.82|140.62|141.02|139.82|587
1585853700000|2020-04-02 18:55:00|141.52|140.32|141.21|140.01|141.59|140.39|141.03|139.83|416
1585854000000|2020-04-02 19:00:00|141.2|140|141.03|139.83|141.2|140|140.22|139.02|620
1585854300000|2020-04-02 19:05:00|141.04|139.84|141.82|140.62|141.85|140.65|140.74|139.54|422
1585854600000|2020-04-02 19:10:00|141.83|140.63|141.39|140.19|141.9|140.7|141.35|140.15|421
1585854900000|2020-04-02 19:15:00|141.38|140.18|142.37|141.17|142.43|141.23|141.37|140.17|411
1585855200000|2020-04-02 19:20:00|142.36|141.16|142.3|141.1|142.38|141.18|142.1|140.9|291
1585855500000|2020-04-02 19:25:00|142.29|141.09|142.7|141.5|143.08|141.88|142.28|141.08|392
1585855800000|2020-04-02 19:30:00|142.71|141.51|142.33|141.13|142.9|141.7|142.11|140.91|433
1585856100000|2020-04-02 19:35:00|142.34|141.14|141.9|140.7|142.59|141.39|141.64|140.44|344
1585856400000|2020-04-02 19:40:00|141.89|140.69|142.05|140.85|142.05|140.85|141.7|140.5|200
1585856700000|2020-04-02 19:45:00|142.04|140.84|141.35|140.15|142.04|140.84|141.3|140.1|214
1585857000000|2020-04-02 19:50:00|141.36|140.16|141.64|140.44|142.62|141.42|141.36|140.16|408
1585857300000|2020-04-02 19:55:00|141.67|140.47|141.6|140.4|141.84|140.64|141.53|140.33|297
1585857600000|2020-04-02 20:00:00|141.59|140.39|140.84|139.64|141.62|140.42|140.77|139.57|490
1585857900000|2020-04-02 20:05:00|140.85|139.65|140.78|139.58|141.04|139.84|140.66|139.46|440
1585858200000|2020-04-02 20:10:00|140.79|139.59|140.75|139.55|141.09|139.89|140.68|139.48|345
1585858500000|2020-04-02 20:15:00|140.76|139.56|141.69|140.49|141.77|140.57|140.75|139.55|386
1585858800000|2020-04-02 20:20:00|141.7|140.5|141.5|140.3|141.75|140.55|141.33|140.13|223
1585859100000|2020-04-02 20:25:00|141.49|140.29|139.67|138.47|141.49|140.29|139.22|138.02|414
1585859400000|2020-04-02 20:30:00|139.78|138.58|140|138.8|140.48|139.28|139.42|138.22|503
1585859700000|2020-04-02 20:35:00|140.01|138.81|140.53|139.33|140.53|139.33|139.95|138.75|355
1585860000000|2020-04-02 20:40:00|140.49|139.29|140.66|139.46|140.69|139.49|140.39|139.19|189
1585860300000|2020-04-02 20:45:00|140.65|139.45|140.75|139.55|140.79|139.59|140.25|139.05|234
1585860600000|2020-04-02 20:50:00|140.77|139.57|141|139.8|141.11|139.91|140.33|139.13|240
1585860900000|2020-04-02 20:55:00|141.01|139.81|141.28|140.08|141.65|140.45|140.93|139.73|247
1585861200000|2020-04-02 21:00:00|140.42|139.22|141.23|140.03|141.6|140.4|140.04|138.84|317
1585861500000|2020-04-02 21:05:00|141.22|140.02|141.88|140.68|142.85|141.65|140.37|139.17|254
1585861800000|2020-04-02 21:10:00|141.89|140.69|142.04|140.84|142.2|141|141.07|139.87|124
1585862100000|2020-04-02 21:15:00|142.05|140.85|141.77|140.57|142.15|140.95|140.91|139.71|164
1585862400000|2020-04-02 21:20:00|141.76|140.56|141.95|140.75|141.96|140.76|140.64|139.44|71
1585862700000|2020-04-02 21:25:00|141.96|140.76|142.39|141.19|142.43|141.23|141.95|140.75|126
1585863000000|2020-04-02 21:30:00|142.38|141.18|143.37|142.17|143.37|142.17|141.99|140.79|244
1585863300000|2020-04-02 21:35:00|143.47|142.27|142.97|141.77|143.52|142.32|142.68|141.48|179
1585863600000|2020-04-02 21:40:00|142.99|141.79|142.7|141.5|143.15|141.95|142.62|141.42|172
1585863900000|2020-04-02 21:45:00|142.71|141.51|143.09|141.89|143.17|141.97|142.71|141.51|112
1585864200000|2020-04-02 21:50:00|143.12|141.92|143.16|141.96|143.18|141.98|142.98|141.78|140
1585864500000|2020-04-02 21:55:00|143.15|141.95|143.23|142.03|143.39|142.19|143.15|141.95|131
1585864800000|2020-04-02 22:00:00|143.22|142.02|141.74|140.54|143.23|142.03|141.46|140.26|314
1585865100000|2020-04-02 22:05:00|141.73|140.53|141.65|140.45|141.92|140.72|140.77|139.57|232
1585865400000|2020-04-02 22:10:00|141.63|140.43|142.36|141.16|142.48|141.28|141.57|140.37|363
1585865700000|2020-04-02 22:15:00|142.37|141.17|142.49|141.29|142.66|141.46|142.22|141.02|250
1585866000000|2020-04-02 22:20:00|142.5|141.3|142.36|141.16|142.88|141.68|142.3|141.1|242
1585866300000|2020-04-02 22:25:00|142.37|141.17|142.33|141.13|142.44|141.24|142.19|140.99|220
1585866600000|2020-04-02 22:30:00|142.34|141.14|142.86|141.66|142.88|141.68|142.24|141.04|202
1585866900000|2020-04-02 22:35:00|142.88|141.68|143.58|142.38|143.65|142.45|142.86|141.66|304
1585867200000|2020-04-02 22:40:00|143.59|142.39|143.5|142.3|143.59|142.39|143.31|142.11|194
1585867500000|2020-04-02 22:45:00|143.49|142.29|143.28|142.08|143.49|142.29|143.03|141.83|309
1585867800000|2020-04-02 22:50:00|143.29|142.09|142.98|141.78|143.3|142.1|142.93|141.73|181
1585868100000|2020-04-02 22:55:00|142.97|141.77|143.19|141.99|143.27|142.07|142.97|141.77|124
1585868400000|2020-04-02 23:00:00|143.17|141.97|142.56|141.36|143.18|141.98|142.35|141.15|311
1585868700000|2020-04-02 23:05:00|142.55|141.35|142.01|140.81|142.61|141.41|141.99|140.79|225
1585869000000|2020-04-02 23:10:00|142.02|140.82|142.35|141.15|142.56|141.36|141.51|140.31|368
1585869300000|2020-04-02 23:15:00|142.34|141.14|142.28|141.08|142.58|141.38|142.22|141.02|322
1585869600000|2020-04-02 23:20:00|142.29|141.09|142.48|141.28|142.76|141.56|142.25|141.05|204
1585869900000|2020-04-02 23:25:00|142.47|141.27|141.64|140.44|142.51|141.31|141.63|140.43|273
1585870200000|2020-04-02 23:30:00|141.68|140.48|141.11|139.91|141.85|140.65|141.09|139.89|225
1585870500000|2020-04-02 23:35:00|141.1|139.9|141.17|139.97|141.43|140.23|140.78|139.58|390
1585870800000|2020-04-02 23:40:00|141.18|139.98|141.28|140.08|141.38|140.18|141.11|139.91|263
1585871100000|2020-04-02 23:45:00|141.29|140.09|141.29|140.09|141.49|140.29|141.12|139.92|292
1585871400000|2020-04-02 23:50:00|141.28|140.08|141.8|140.6|141.82|140.62|141.22|140.02|161
1585871700000|2020-04-02 23:55:00|141.81|140.61|142.08|140.88|142.43|141.23|141.74|140.54|362
1585872000000|2020-04-03 00:00:00|142.07|140.87|141.87|140.67|142.07|140.87|141.6|140.4|241
1585872300000|2020-04-03 00:05:00|141.88|140.68|142.28|141.08|142.32|141.12|141.8|140.6|192
1585872600000|2020-04-03 00:10:00|142.32|141.12|142.55|141.35|142.55|141.35|142.21|141.01|201
1585872900000|2020-04-03 00:15:00|142.54|141.34|142.36|141.16|142.54|141.34|142.23|141.03|199
1585873200000|2020-04-03 00:20:00|142.37|141.17|141.95|140.75|142.5|141.3|141.95|140.75|248
1585873500000|2020-04-03 00:25:00|141.96|140.76|141.85|140.65|141.97|140.77|141.63|140.43|284
1585873800000|2020-04-03 00:30:00|141.84|140.64|142.13|140.93|142.13|140.93|141.54|140.34|289
1585874100000|2020-04-03 00:35:00|142.12|140.92|142.19|140.99|142.21|141.01|142.03|140.83|218
1585874400000|2020-04-03 00:40:00|142.18|140.98|142.22|141.02|142.36|141.16|142.13|140.93|160
1585874700000|2020-04-03 00:45:00|142.21|141.01|141.56|140.36|142.21|141.01|141.49|140.29|267
1585875000000|2020-04-03 00:50:00|141.57|140.37|141.95|140.75|142.02|140.82|141.57|140.37|206
1585875300000|2020-04-03 00:55:00|141.96|140.76|141.68|140.48|141.96|140.76|141.63|140.43|221
1585875600000|2020-04-03 01:00:00|141.69|140.49|141.48|140.28|141.69|140.49|141.16|139.96|252
1585875900000|2020-04-03 01:05:00|141.49|140.29|141.51|140.31|141.75|140.55|141.48|140.28|131
1585876200000|2020-04-03 01:10:00|141.52|140.32|141.83|140.63|141.89|140.69|141.48|140.28|116
1585876500000|2020-04-03 01:15:00|141.84|140.64|141.78|140.58|141.95|140.75|141.74|140.54|177
1585876800000|2020-04-03 01:20:00|141.79|140.59|141.77|140.57|141.86|140.66|141.73|140.53|100
1585877100000|2020-04-03 01:25:00|141.76|140.56|141.76|140.56|141.91|140.71|141.71|140.51|132
1585877400000|2020-04-03 01:30:00|141.75|140.55|141.98|140.78|141.98|140.78|141.74|140.54|98
1585877700000|2020-04-03 01:35:00|141.97|140.77|142.1|140.9|142.15|140.95|141.92|140.72|155
1585878000000|2020-04-03 01:40:00|142.09|140.89|142.26|141.06|142.43|141.23|142.08|140.88|189
1585878300000|2020-04-03 01:45:00|142.27|141.07|142.58|141.38|142.6|141.4|142.27|141.07|141
1585878600000|2020-04-03 01:50:00|142.57|141.37|142.73|141.53|142.78|141.58|142.28|141.08|210
1585878900000|2020-04-03 01:55:00|142.72|141.52|142.91|141.71|142.97|141.77|142.71|141.51|159
1585879200000|2020-04-03 02:00:00|142.9|141.7|142.4|141.2|142.9|141.7|142.33|141.13|158
1585879500000|2020-04-03 02:05:00|142.41|141.21|142.62|141.42|142.64|141.44|142.41|141.21|170
1585879800000|2020-04-03 02:10:00|142.61|141.41|142.23|141.03|142.62|141.42|142.2|141|113
1585880100000|2020-04-03 02:15:00|142.26|141.06|142.3|141.1|142.41|141.21|142.23|141.03|103
1585880400000|2020-04-03 02:20:00|142.29|141.09|142.76|141.56|142.8|141.6|142.28|141.08|118
1585880700000|2020-04-03 02:25:00|142.77|141.57|142.84|141.64|142.88|141.68|142.77|141.57|118
1585881000000|2020-04-03 02:30:00|142.85|141.65|143.26|142.06|143.26|142.06|142.84|141.64|123
1585881300000|2020-04-03 02:35:00|143.27|142.07|143.25|142.05|143.3|142.1|142.98|141.78|134
1585881600000|2020-04-03 02:40:00|143.26|142.06|143.23|142.03|143.26|142.06|142.99|141.79|172
1585881900000|2020-04-03 02:45:00|143.24|142.04|142.93|141.73|143.28|142.08|142.86|141.66|145
1585882200000|2020-04-03 02:50:00|142.94|141.74|142.8|141.6|143.04|141.84|142.8|141.6|123
1585882500000|2020-04-03 02:55:00|142.81|141.61|142.96|141.76|143|141.8|142.79|141.59|123
1585882800000|2020-04-03 03:00:00|142.97|141.77|143.23|142.03|143.24|142.04|142.97|141.77|115
1585883100000|2020-04-03 03:05:00|143.24|142.04|143.25|142.05|143.37|142.17|143.24|142.04|93
1585883400000|2020-04-03 03:10:00|143.24|142.04|143.09|141.89|143.31|142.11|143.08|141.88|121
1585883700000|2020-04-03 03:15:00|143.11|141.91|143.19|141.99|143.27|142.07|143.11|141.91|97
1585884000000|2020-04-03 03:20:00|143.18|141.98|143.27|142.07|143.29|142.09|143.09|141.89|111
1585884300000|2020-04-03 03:25:00|143.28|142.08|142.51|141.31|143.28|142.08|142.35|141.15|298
1585884600000|2020-04-03 03:30:00|142.5|141.3|142.34|141.14|142.53|141.33|142.27|141.07|166
1585884900000|2020-04-03 03:35:00|142.33|141.13|142.68|141.48|142.69|141.49|142.22|141.02|219
1585885200000|2020-04-03 03:40:00|142.69|141.49|142.7|141.5|142.77|141.57|142.5|141.3|141
1585885500000|2020-04-03 03:45:00|142.67|141.47|142.77|141.57|142.79|141.59|142.57|141.37|114
1585885800000|2020-04-03 03:50:00|142.78|141.58|142.42|141.22|142.78|141.58|142.41|141.21|155
1585886100000|2020-04-03 03:55:00|142.41|141.21|142.26|141.06|142.44|141.24|142.22|141.02|210
1585886400000|2020-04-03 04:00:00|142.25|141.05|142.44|141.24|142.48|141.28|142.25|141.05|141
1585886700000|2020-04-03 04:05:00|142.45|141.25|142.34|141.14|142.45|141.25|142.28|141.08|149
1585887000000|2020-04-03 04:10:00|142.33|141.13|142.02|140.82|142.36|141.16|141.93|140.73|174
1585887300000|2020-04-03 04:15:00|142.01|140.81|142.12|140.92|142.12|140.92|141.94|140.74|152
1585887600000|2020-04-03 04:20:00|142.11|140.91|142.24|141.04|142.25|141.05|142.1|140.9|93
1585887900000|2020-04-03 04:25:00|142.25|141.05|142.23|141.03|142.28|141.08|142.17|140.97|70
1585888200000|2020-04-03 04:30:00|142.22|141.02|142.18|140.98|142.23|141.03|142.12|140.92|80
1585888500000|2020-04-03 04:35:00|142.16|140.96|141.96|140.76|142.16|140.96|141.93|140.73|90
1585888800000|2020-04-03 04:40:00|141.95|140.75|142.09|140.89|142.09|140.89|141.94|140.74|58
1585889100000|2020-04-03 04:45:00|142.08|140.88|142.38|141.18|142.45|141.25|142.08|140.88|162
1585889400000|2020-04-03 04:50:00|142.37|141.17|142.45|141.25|142.47|141.27|142.25|141.05|156
1585889700000|2020-04-03 04:55:00|142.46|141.26|142.47|141.27|142.61|141.41|142.41|141.21|103
1585890000000|2020-04-03 05:00:00|142.48|141.28|142.48|141.28|142.57|141.37|142.4|141.2|138
1585890300000|2020-04-03 05:05:00|142.49|141.29|142.48|141.28|142.62|141.42|142.47|141.27|106
1585890600000|2020-04-03 05:10:00|142.49|141.29|142.09|140.89|142.55|141.35|141.96|140.76|169
1585890900000|2020-04-03 05:15:00|142.1|140.9|141.9|140.7|142.1|140.9|141.8|140.6|179
1585891200000|2020-04-03 05:20:00|141.91|140.71|141.82|140.62|142.02|140.82|141.72|140.52|126
1585891500000|2020-04-03 05:25:00|141.81|140.61|141.85|140.65|141.93|140.73|141.76|140.56|115
1585891800000|2020-04-03 05:30:00|141.84|140.64|141.9|140.7|141.97|140.77|141.82|140.62|89
1585892100000|2020-04-03 05:35:00|141.89|140.69|141.89|140.69|142.02|140.82|141.85|140.65|122
1585892400000|2020-04-03 05:40:00|141.88|140.68|141.93|140.73|142|140.8|141.87|140.67|64
1585892700000|2020-04-03 05:45:00|141.94|140.74|142.36|141.16|142.37|141.17|141.93|140.73|145
1585893000000|2020-04-03 05:50:00|142.37|141.17|142.34|141.14|142.39|141.19|142.27|141.07|87
1585893300000|2020-04-03 05:55:00|142.33|141.13|142.37|141.17|142.43|141.23|142.33|141.13|64
1585893600000|2020-04-03 06:00:00|142.38|141.18|142.12|140.92|142.43|141.23|142.08|140.88|130
1585893900000|2020-04-03 06:05:00|142.11|140.91|142.2|141|142.2|141|142.1|140.9|63
1585894200000|2020-04-03 06:10:00|142.23|141.03|142.5|141.3|142.52|141.32|142.23|141.03|126
1585894500000|2020-04-03 06:15:00|142.51|141.31|142.82|141.62|142.96|141.76|142.5|141.3|209
1585894800000|2020-04-03 06:20:00|142.83|141.63|142.75|141.55|142.83|141.63|142.64|141.44|127
1585895100000|2020-04-03 06:25:00|142.74|141.54|142.93|141.73|142.94|141.74|142.65|141.45|147
1585895400000|2020-04-03 06:30:00|142.94|141.74|143.15|141.95|143.16|141.96|142.94|141.74|106
1585895700000|2020-04-03 06:35:00|143.16|141.96|143.1|141.9|143.26|142.06|143.05|141.85|105
1585896000000|2020-04-03 06:40:00|143.11|141.91|143.17|141.97|143.17|141.97|142.99|141.79|95
1585896300000|2020-04-03 06:45:00|143.18|141.98|143.26|142.06|143.39|142.19|143.18|141.98|74
1585896600000|2020-04-03 06:50:00|143.25|142.05|143.09|141.89|143.28|142.08|143.08|141.88|115
1585896900000|2020-04-03 06:55:00|143.07|141.87|142.94|141.74|143.1|141.9|142.94|141.74|127
1585897200000|2020-04-03 07:00:00|142.92|141.72|143.08|141.88|143.1|141.9|142.83|141.63|196
1585897500000|2020-04-03 07:05:00|143.1|141.9|143.29|142.09|143.3|142.1|143.08|141.88|184
1585897800000|2020-04-03 07:10:00|143.3|142.1|143.23|142.03|143.39|142.19|143.14|141.94|162
1585898100000|2020-04-03 07:15:00|143.21|142.01|144.44|143.24|144.45|143.25|143.18|141.98|292
1585898400000|2020-04-03 07:20:00|144.45|143.25|144.12|142.92|144.48|143.28|144.03|142.83|319
1585898700000|2020-04-03 07:25:00|144.16|142.96|144.4|143.2|144.41|143.21|144.08|142.88|170
1585899000000|2020-04-03 07:30:00|144.39|143.19|145.27|144.07|145.68|144.48|144.39|143.19|424
1585899300000|2020-04-03 07:35:00|145.28|144.08|145.34|144.14|145.52|144.32|145.18|143.98|250
1585899600000|2020-04-03 07:40:00|145.33|144.13|145.21|144.01|145.79|144.59|145.1|143.9|304
1585899900000|2020-04-03 07:45:00|145.2|144|145.18|143.98|145.66|144.46|145.11|143.91|340
1585900200000|2020-04-03 07:50:00|145.17|143.97|145.29|144.09|145.3|144.1|144.81|143.61|249
1585900500000|2020-04-03 07:55:00|145.3|144.1|145.52|144.32|145.63|144.43|145.11|143.91|335
1585900800000|2020-04-03 08:00:00|145.53|144.33|146.03|144.83|146.4|145.2|145.53|144.33|401
1585901100000|2020-04-03 08:05:00|146.04|144.84|144.85|143.65|146.12|144.92|144.42|143.22|409
1585901400000|2020-04-03 08:10:00|144.84|143.64|144.81|143.61|145.01|143.81|144.62|143.42|311
1585901700000|2020-04-03 08:15:00|144.82|143.62|144.2|143|144.97|143.77|144.2|143|200
1585902000000|2020-04-03 08:20:00|144.16|142.96|144.33|143.13|144.42|143.22|143.88|142.68|250
1585902300000|2020-04-03 08:25:00|144.32|143.12|144.59|143.39|144.59|143.39|144.05|142.85|270
1585902600000|2020-04-03 08:30:00|144.58|143.38|144.13|142.93|144.6|143.4|144.05|142.85|284
1585902900000|2020-04-03 08:35:00|144.14|142.94|143.95|142.75|144.14|142.94|143.84|142.64|299
1585903200000|2020-04-03 08:40:00|143.93|142.73|144.04|142.84|144.12|142.92|143.88|142.68|143
1585903500000|2020-04-03 08:45:00|144.05|142.85|144.48|143.28|144.52|143.32|144.04|142.84|195
1585903800000|2020-04-03 08:50:00|144.49|143.29|144.44|143.24|144.55|143.35|144.36|143.16|172
1585904100000|2020-04-03 08:55:00|144.43|143.23|144.82|143.62|144.84|143.64|144.43|143.23|221
1585904400000|2020-04-03 09:00:00|144.81|143.61|145|143.8|145.07|143.87|144.68|143.48|223
1585904700000|2020-04-03 09:05:00|145.01|143.81|144.86|143.66|145.03|143.83|144.81|143.61|176
1585905000000|2020-04-03 09:10:00|144.87|143.67|144.63|143.43|144.89|143.69|144.57|143.37|184
1585905300000|2020-04-03 09:15:00|144.64|143.44|144.27|143.07|144.72|143.52|144.26|143.06|205
1585905600000|2020-04-03 09:20:00|144.28|143.08|144.35|143.15|144.54|143.34|144.26|143.06|198
1585905900000|2020-04-03 09:25:00|144.37|143.17|144.45|143.25|144.45|143.25|144.21|143.01|186
1585906200000|2020-04-03 09:30:00|144.46|143.26|144.75|143.55|144.85|143.65|144.31|143.11|166
1585906500000|2020-04-03 09:35:00|144.74|143.54|144.69|143.49|144.88|143.68|144.64|143.44|172
1585906800000|2020-04-03 09:40:00|144.68|143.48|145.3|144.1|145.34|144.14|144.65|143.45|254
1585907100000|2020-04-03 09:45:00|145.29|144.09|145.62|144.42|145.78|144.58|145.27|144.07|326
1585907400000|2020-04-03 09:50:00|145.61|144.41|145.76|144.56|145.76|144.56|145.53|144.33|193
1585907700000|2020-04-03 09:55:00|145.75|144.55|145.76|144.56|146.19|144.99|145.73|144.53|373
1585908000000|2020-04-03 10:00:00|145.75|144.55|146.29|145.09|146.44|145.24|145.69|144.49|355
1585908300000|2020-04-03 10:05:00|146.3|145.1|145.39|144.19|146.32|145.12|145.18|143.98|397
1585908600000|2020-04-03 10:10:00|145.4|144.2|145.61|144.41|145.61|144.41|145.23|144.03|283
1585908900000|2020-04-03 10:15:00|145.62|144.42|145.43|144.23|145.62|144.42|145.27|144.07|235
1585909200000|2020-04-03 10:20:00|145.44|144.24|145.09|143.89|145.44|144.24|145.01|143.81|213
1585909500000|2020-04-03 10:25:00|145.11|143.91|145.61|144.41|145.74|144.54|145.1|143.9|267
1585909800000|2020-04-03 10:30:00|145.62|144.42|145.79|144.59|145.88|144.68|145.59|144.39|190
1585910100000|2020-04-03 10:35:00|145.8|144.6|145.6|144.4|145.8|144.6|145.47|144.27|163
1585910400000|2020-04-03 10:40:00|145.63|144.43|145.8|144.6|145.88|144.68|145.56|144.36|180
1585910700000|2020-04-03 10:45:00|145.81|144.61|146.18|144.98|146.22|145.02|145.81|144.61|240
1585911000000|2020-04-03 10:50:00|146.17|144.97|146.38|145.18|146.39|145.19|146.14|144.94|154
1585911300000|2020-04-03 10:55:00|146.37|145.17|147.03|145.83|147.13|145.93|146.21|145.01|378
1585911600000|2020-04-03 11:00:00|147.04|145.84|146.12|144.92|147.49|146.29|146.07|144.87|476
1585911900000|2020-04-03 11:05:00|146.13|144.93|145.74|144.54|146.17|144.97|145.62|144.42|395
1585912200000|2020-04-03 11:10:00|145.76|144.56|145.91|144.71|145.96|144.76|145.38|144.18|287
1585912500000|2020-04-03 11:15:00|145.9|144.7|146|144.8|146|144.8|145.71|144.51|218
1585912800000|2020-04-03 11:20:00|146.01|144.81|145.76|144.56|146.03|144.83|145.47|144.27|209
1585913100000|2020-04-03 11:25:00|145.78|144.58|146.39|145.19|146.44|145.24|145.78|144.58|231
1585913400000|2020-04-03 11:30:00|146.38|145.18|146.34|145.14|146.49|145.29|146.26|145.06|208
1585913700000|2020-04-03 11:35:00|146.35|145.15|146.09|144.89|146.36|145.16|146.06|144.86|152
1585914000000|2020-04-03 11:40:00|146.11|144.91|146.45|145.25|146.45|145.25|146.08|144.88|172
1585914300000|2020-04-03 11:45:00|146.46|145.26|146.7|145.5|146.96|145.76|146.44|145.24|322
1585914600000|2020-04-03 11:50:00|146.71|145.51|147.03|145.83|147.05|145.85|146.71|145.51|176
1585914900000|2020-04-03 11:55:00|147|145.8|146.97|145.77|147.16|145.96|146.87|145.67|244
1585915200000|2020-04-03 12:00:00|146.98|145.78|146.76|145.56|147|145.8|146.31|145.11|317
1585915500000|2020-04-03 12:05:00|146.77|145.57|146.65|145.45|146.77|145.57|146.43|145.23|260
1585915800000|2020-04-03 12:10:00|146.67|145.47|147.05|145.85|147.27|146.07|146.67|145.47|271
1585916100000|2020-04-03 12:15:00|147.04|145.84|146.95|145.75|147.04|145.84|146.78|145.58|130
1585916400000|2020-04-03 12:20:00|146.96|145.76|146.91|145.71|147.04|145.84|146.86|145.66|108
1585916700000|2020-04-03 12:25:00|146.9|145.7|146.45|145.25|146.91|145.71|146.09|144.89|338
1585917000000|2020-04-03 12:30:00|146.46|145.26|146.1|144.9|146.46|145.26|145.91|144.71|390
1585917300000|2020-04-03 12:35:00|146.11|144.91|145.61|144.41|146.17|144.97|145.61|144.41|236
1585917600000|2020-04-03 12:40:00|145.59|144.39|145.14|143.94|145.61|144.41|144.88|143.68|455
1585917900000|2020-04-03 12:45:00|145.13|143.93|144.65|143.45|145.2|144|144.29|143.09|392
1585918200000|2020-04-03 12:50:00|144.64|143.44|145.03|143.83|145.33|144.13|144.63|143.43|321
1585918500000|2020-04-03 12:55:00|145.02|143.82|145.62|144.42|145.63|144.43|144.93|143.73|200
1585918800000|2020-04-03 13:00:00|145.65|144.45|145.62|144.42|145.72|144.52|145.45|144.25|239
1585919100000|2020-04-03 13:05:00|145.61|144.41|145.2|144|145.7|144.5|145.06|143.86|206
1585919400000|2020-04-03 13:10:00|145.19|143.99|144.84|143.64|145.2|144|144.78|143.58|277
1585919700000|2020-04-03 13:15:00|144.83|143.63|144.43|143.23|144.85|143.65|144.31|143.11|318
1585920000000|2020-04-03 13:20:00|144.44|143.24|144.6|143.4|145.08|143.88|144.42|143.22|413
1585920300000|2020-04-03 13:25:00|144.59|143.39|144.69|143.49|144.77|143.57|144.54|143.34|186
1585920600000|2020-04-03 13:30:00|144.7|143.5|144.87|143.67|144.97|143.77|144.64|143.44|284
1585920900000|2020-04-03 13:35:00|144.86|143.66|144.79|143.59|145.01|143.81|144.73|143.53|188
1585921200000|2020-04-03 13:40:00|144.78|143.58|145.12|143.92|145.16|143.96|144.75|143.55|168
1585921500000|2020-04-03 13:45:00|145.11|143.91|144.87|143.67|145.13|143.93|144.84|143.64|191
1585921800000|2020-04-03 13:50:00|144.86|143.66|144.78|143.58|144.86|143.66|144.59|143.39|239
1585922100000|2020-04-03 13:55:00|144.77|143.57|144.11|142.91|144.82|143.62|143.97|142.77|207
1585922400000|2020-04-03 14:00:00|144.1|142.9|143.95|142.75|144.16|142.96|143.74|142.54|321
1585922700000|2020-04-03 14:05:00|143.94|142.74|144.34|143.14|144.45|143.25|143.93|142.73|174
1585923000000|2020-04-03 14:10:00|144.33|143.13|144.17|142.97|144.41|143.21|144.09|142.89|202
1585923300000|2020-04-03 14:15:00|144.2|143|143.95|142.75|144.23|143.03|143.92|142.72|141
1585923600000|2020-04-03 14:20:00|143.96|142.76|143.27|142.07|143.96|142.76|142.78|141.58|328
1585923900000|2020-04-03 14:25:00|143.26|142.06|143.58|142.38|143.62|142.42|143.12|141.92|230
1585924200000|2020-04-03 14:30:00|143.57|142.37|142.96|141.76|143.58|142.38|142.96|141.76|234
1585924500000|2020-04-03 14:35:00|142.95|141.75|142.27|141.07|143.08|141.88|141.59|140.39|413
1585924800000|2020-04-03 14:40:00|142.29|141.09|141.79|140.59|142.48|141.28|141.76|140.56|320
1585925100000|2020-04-03 14:45:00|141.76|140.56|142.41|141.21|142.54|141.34|141.25|140.05|401
1585925400000|2020-04-03 14:50:00|142.43|141.23|142.36|141.16|142.68|141.48|142.26|141.06|285
1585925700000|2020-04-03 14:55:00|142.35|141.15|142.54|141.34|142.55|141.35|142.14|140.94|243
1585926000000|2020-04-03 15:00:00|142.53|141.33|142.33|141.13|142.54|141.34|142.09|140.89|172
1585926300000|2020-04-03 15:05:00|142.34|141.14|142.97|141.77|143.08|141.88|142.33|141.13|198
1585926600000|2020-04-03 15:10:00|142.98|141.78|143.31|142.11|143.34|142.14|142.92|141.72|160
1585926900000|2020-04-03 15:15:00|143.3|142.1|143.18|141.98|143.47|142.27|143.15|141.95|168
1585927200000|2020-04-03 15:20:00|143.17|141.97|142.53|141.33|143.18|141.98|142.53|141.33|220
1585927500000|2020-04-03 15:25:00|142.54|141.34|142.07|140.87|142.54|141.34|141.84|140.64|373
1585927800000|2020-04-03 15:30:00|142.06|140.86|141.97|140.77|142.48|141.28|141.92|140.72|325
1585928100000|2020-04-03 15:35:00|141.98|140.78|141.37|140.17|142.01|140.81|141.29|140.09|318
1585928400000|2020-04-03 15:40:00|141.36|140.16|141.81|140.61|141.84|140.64|141.35|140.15|219
1585928700000|2020-04-03 15:45:00|141.8|140.6|141.91|140.71|141.95|140.75|141.73|140.53|267
1585929000000|2020-04-03 15:50:00|141.92|140.72|142.07|140.87|142.08|140.88|141.84|140.64|207
1585929300000|2020-04-03 15:55:00|142.08|140.88|142.14|140.94|142.4|141.2|142.04|140.84|205
1585929600000|2020-04-03 16:00:00|142.15|140.95|141.87|140.67|142.39|141.19|141.49|140.29|353
1585929900000|2020-04-03 16:05:00|141.85|140.65|140.4|139.2|141.85|140.65|140.24|139.04|401
1585930200000|2020-04-03 16:10:00|140.37|139.17|140.46|139.26|140.72|139.52|140.32|139.12|305
1585930500000|2020-04-03 16:15:00|140.45|139.25|140.18|138.98|141|139.8|140.17|138.97|336
1585930800000|2020-04-03 16:20:00|140.17|138.97|138.93|137.73|140.17|138.97|138.62|137.42|525
1585931100000|2020-04-03 16:25:00|138.9|137.7|139.53|138.33|139.54|138.34|138.59|137.39|358
1585931400000|2020-04-03 16:30:00|139.52|138.32|140.26|139.06|140.31|139.11|139.4|138.2|306
1585931700000|2020-04-03 16:35:00|140.24|139.04|140.2|139|140.25|139.05|139.85|138.65|233
1585932000000|2020-04-03 16:40:00|140.21|139.01|140.31|139.11|140.42|139.22|139.95|138.75|228
1585932300000|2020-04-03 16:45:00|140.33|139.13|139.96|138.76|140.34|139.14|139.89|138.69|146
1585932600000|2020-04-03 16:50:00|139.95|138.75|141.23|140.03|141.23|140.03|139.95|138.75|301
1585932900000|2020-04-03 16:55:00|141.22|140.02|141.83|140.63|141.9|140.7|140.95|139.75|402
1585933200000|2020-04-03 17:00:00|141.84|140.64|142.24|141.04|142.78|141.58|141.84|140.64|325
1585933500000|2020-04-03 17:05:00|142.23|141.03|141.61|140.41|142.23|141.03|141.54|140.34|283
1585933800000|2020-04-03 17:10:00|141.6|140.4|141.73|140.53|141.77|140.57|141.22|140.02|284
1585934100000|2020-04-03 17:15:00|141.74|140.54|141.32|140.12|141.86|140.66|141.18|139.98|272
1585934400000|2020-04-03 17:20:00|141.33|140.13|141.64|140.44|141.7|140.5|141.29|140.09|248
1585934700000|2020-04-03 17:25:00|141.63|140.43|141.53|140.33|141.78|140.58|141.51|140.31|141
1585935000000|2020-04-03 17:30:00|141.52|140.32|140.77|139.57|141.52|140.32|140.64|139.44|277
1585935300000|2020-04-03 17:35:00|140.76|139.56|140.46|139.26|140.76|139.56|140.32|139.12|163
1585935600000|2020-04-03 17:40:00|140.45|139.25|140.64|139.44|140.86|139.66|140.45|139.25|178
1585935900000|2020-04-03 17:45:00|140.65|139.45|140.85|139.65|140.87|139.67|140.65|139.45|217
1585936200000|2020-04-03 17:50:00|140.84|139.64|141.41|140.21|141.49|140.29|140.83|139.63|258
1585936500000|2020-04-03 17:55:00|141.4|140.2|141.44|140.24|141.64|140.44|141.3|140.1|205
1585936800000|2020-04-03 18:00:00|141.43|140.23|141.54|140.34|141.8|140.6|141.43|140.23|188
1585937100000|2020-04-03 18:05:00|141.55|140.35|140.76|139.56|141.55|140.35|140.73|139.53|307
1585937400000|2020-04-03 18:10:00|140.77|139.57|140.81|139.61|140.94|139.74|140.66|139.46|234
1585937700000|2020-04-03 18:15:00|140.8|139.6|141.05|139.85|141.14|139.94|140.76|139.56|188
1585938000000|2020-04-03 18:20:00|141.04|139.84|141.6|140.4|141.62|140.42|141.04|139.84|202
1585938300000|2020-04-03 18:25:00|141.61|140.41|141.97|140.77|141.98|140.78|141.33|140.13|212
1585938600000|2020-04-03 18:30:00|141.96|140.76|141.93|140.73|142.15|140.95|141.72|140.52|322
1585938900000|2020-04-03 18:35:00|141.94|140.74|141.61|140.41|141.95|140.75|141.44|140.24|242
1585939200000|2020-04-03 18:40:00|141.62|140.42|141.86|140.66|141.87|140.67|141.51|140.31|194
1585939500000|2020-04-03 18:45:00|141.87|140.67|142.09|140.89|142.13|140.93|141.84|140.64|227
1585939800000|2020-04-03 18:50:00|142.08|140.88|142.4|141.2|142.44|141.24|142.05|140.85|199
1585940100000|2020-04-03 18:55:00|142.41|141.21|142.32|141.12|142.55|141.35|142.24|141.04|213
1585940400000|2020-04-03 19:00:00|142.34|141.14|142.66|141.46|142.82|141.62|142.34|141.14|210
1585940700000|2020-04-03 19:05:00|142.65|141.45|142.41|141.21|142.7|141.5|142.3|141.1|197
1585941000000|2020-04-03 19:10:00|142.4|141.2|142.68|141.48|142.69|141.49|142.34|141.14|94
1585941300000|2020-04-03 19:15:00|142.69|141.49|142.4|141.2|142.77|141.57|142.15|140.95|170
1585941600000|2020-04-03 19:20:00|142.39|141.19|142.25|141.05|142.44|141.24|142.11|140.91|146
1585941900000|2020-04-03 19:25:00|142.23|141.03|142.57|141.37|142.57|141.37|142.17|140.97|122
1585942200000|2020-04-03 19:30:00|142.59|141.39|142.39|141.19|142.62|141.42|142.32|141.12|152
1585942500000|2020-04-03 19:35:00|142.4|141.2|142.2|141|142.4|141.2|142.15|140.95|166
1585942800000|2020-04-03 19:40:00|142.21|141.01|142.15|140.95|142.32|141.12|142.13|140.93|193
1585943100000|2020-04-03 19:45:00|142.14|140.94|142.72|141.52|142.97|141.77|142.12|140.92|279
1585943400000|2020-04-03 19:50:00|142.73|141.53|142.88|141.68|143.12|141.92|142.62|141.42|346
1585943700000|2020-04-03 19:55:00|142.87|141.67|143.05|141.85|143.14|141.94|142.79|141.59|285
1585944000000|2020-04-03 20:00:00|143.04|141.84|143.22|142.02|143.39|142.19|142.86|141.66|291
1585944300000|2020-04-03 20:05:00|143.21|142.01|143.05|141.85|143.49|142.29|143.04|141.84|267
1585944600000|2020-04-03 20:10:00|143.04|141.84|143.04|141.84|143.36|142.16|143.03|141.83|199
1585944900000|2020-04-03 20:15:00|143.05|141.85|143.1|141.9|143.15|141.95|142.76|141.56|243
1585945200000|2020-04-03 20:20:00|143.11|141.91|143.21|142.01|143.42|142.22|143.11|141.91|175
1585945500000|2020-04-03 20:25:00|143.22|142.02|143.17|141.97|143.22|142.02|143.1|141.9|130
1585945800000|2020-04-03 20:30:00|143.16|141.96|143.21|142.01|143.34|142.14|143.16|141.96|100
1585946100000|2020-04-03 20:35:00|143.2|142|142.68|141.48|143.2|142|142.67|141.47|134
1585946400000|2020-04-03 20:40:00|142.69|141.49|142.46|141.26|142.69|141.49|142.45|141.25|137
1585946700000|2020-04-03 20:45:00|142.47|141.27|142|140.8|142.47|141.27|141.97|140.77|231
1585947000000|2020-04-03 20:50:00|141.99|140.79|141.24|140.04|142|140.8|141.23|140.03|366
1585947300000|2020-04-03 20:55:00|141.2|140|141.34|140.14|141.4|140.2|141.11|139.91|217
1585983900000|2020-04-04 07:05:00|141.63|140.43|141.97|140.77|141.98|140.78|141.63|140.43|57
1585984200000|2020-04-04 07:10:00|141.98|140.78|141.88|140.68|142.04|140.84|141.85|140.65|96
1585984500000|2020-04-04 07:15:00|141.87|140.67|142|140.8|142.19|140.99|141.8|140.6|172
1585984800000|2020-04-04 07:20:00|142.01|140.81|141.9|140.7|142.08|140.88|141.9|140.7|151
1585985100000|2020-04-04 07:25:00|141.89|140.69|141.61|140.41|141.89|140.69|141.59|140.39|145
1585985400000|2020-04-04 07:30:00|141.6|140.4|141.72|140.52|141.72|140.52|141.6|140.4|163
1585985700000|2020-04-04 07:35:00|141.74|140.54|141.7|140.5|141.78|140.58|141.64|140.44|71
1585986000000|2020-04-04 07:40:00|141.68|140.48|141.69|140.49|141.75|140.55|141.67|140.47|91
1585986300000|2020-04-04 07:45:00|141.68|140.48|141.76|140.56|141.76|140.56|141.67|140.47|67
1585986600000|2020-04-04 07:50:00|141.75|140.55|141.74|140.54|141.86|140.66|141.69|140.49|104
1585986900000|2020-04-04 07:55:00|141.75|140.55|141.88|140.68|141.91|140.71|141.74|140.54|74
1585987200000|2020-04-04 08:00:00|141.87|140.67|142.13|140.93|142.19|140.99|141.86|140.66|242
1585987500000|2020-04-04 08:05:00|142.14|140.94|142.23|141.03|142.23|141.03|142.12|140.92|34
1585987800000|2020-04-04 08:10:00|142.22|141.02|142.54|141.34|142.55|141.35|142.21|141.01|113
1585988100000|2020-04-04 08:15:00|142.55|141.35|142.52|141.32|142.62|141.42|142.51|141.31|73
1585988400000|2020-04-04 08:20:00|142.53|141.33|142.67|141.47|142.68|141.48|142.53|141.33|69
1585988700000|2020-04-04 08:25:00|142.68|141.48|142.6|141.4|142.81|141.61|142.6|141.4|129
1585989000000|2020-04-04 08:30:00|142.59|141.39|142.43|141.23|142.65|141.45|142.43|141.23|133
1585989300000|2020-04-04 08:35:00|142.41|141.21|142.44|141.24|142.46|141.26|142.34|141.14|81
1585989600000|2020-04-04 08:40:00|142.45|141.25|142.51|141.31|142.62|141.42|142.41|141.21|108
1585989900000|2020-04-04 08:45:00|142.5|141.3|142.72|141.52|142.83|141.63|142.5|141.3|141
1585990200000|2020-04-04 08:50:00|142.71|141.51|142.56|141.36|142.71|141.51|142.55|141.35|71
1585990500000|2020-04-04 08:55:00|142.55|141.35|142.82|141.62|142.82|141.62|142.53|141.33|78
1585990800000|2020-04-04 09:00:00|142.81|141.61|142.35|141.15|142.86|141.66|142.31|141.11|167
1585991100000|2020-04-04 09:05:00|142.36|141.16|142.13|140.93|142.38|141.18|142.13|140.93|91
1585991400000|2020-04-04 09:10:00|142.12|140.92|142.12|140.92|142.17|140.97|142.04|140.84|93
1585991700000|2020-04-04 09:15:00|142.11|140.91|142.04|140.84|142.13|140.93|142.04|140.84|58
1585992000000|2020-04-04 09:20:00|142.03|140.83|142.19|140.99|142.2|141|142.02|140.82|69
1585992300000|2020-04-04 09:25:00|142.2|141|142.53|141.33|142.54|141.34|142.2|141|81
1585992600000|2020-04-04 09:30:00|142.52|141.32|142.81|141.61|142.81|141.61|142.52|141.32|107
1585992900000|2020-04-04 09:35:00|142.8|141.6|142.63|141.43|142.81|141.61|142.62|141.42|118
1585993200000|2020-04-04 09:40:00|142.66|141.46|142.79|141.59|142.84|141.64|142.65|141.45|115
1585993500000|2020-04-04 09:45:00|142.8|141.6|143.83|142.63|143.89|142.69|142.8|141.6|412
1585993800000|2020-04-04 09:50:00|143.84|142.64|144.22|143.02|144.27|143.07|143.83|142.63|315
1585994100000|2020-04-04 09:55:00|144.19|142.99|143.89|142.69|144.54|143.34|143.89|142.69|312
1585994400000|2020-04-04 10:00:00|143.88|142.68|144.22|143.02|144.62|143.42|143.88|142.68|246
1585994700000|2020-04-04 10:05:00|144.21|143.01|144.34|143.14|144.41|143.21|144.21|143.01|107
1585995000000|2020-04-04 10:10:00|144.35|143.15|143.96|142.76|144.35|143.15|143.51|142.31|263
1585995300000|2020-04-04 10:15:00|143.95|142.75|144.08|142.88|144.26|143.06|143.92|142.72|162
1585995600000|2020-04-04 10:20:00|144.07|142.87|144.56|143.36|144.61|143.41|144.04|142.84|177
1585995900000|2020-04-04 10:25:00|144.57|143.37|144.52|143.32|144.65|143.45|144.42|143.22|123
1585996200000|2020-04-04 10:30:00|144.53|143.33|144.31|143.11|144.95|143.75|144.22|143.02|257
1585996500000|2020-04-04 10:35:00|144.32|143.12|144.22|143.02|144.45|143.25|144.19|142.99|136
1585996800000|2020-04-04 10:40:00|144.21|143.01|144.59|143.39|144.63|143.43|144.11|142.91|225
1585997100000|2020-04-04 10:45:00|144.6|143.4|144.44|143.24|144.64|143.44|144.41|143.21|117
1585997400000|2020-04-04 10:50:00|144.45|143.25|144.52|143.32|144.71|143.51|144.4|143.2|157
1585997700000|2020-04-04 10:55:00|144.53|143.33|144.5|143.3|144.65|143.45|144.5|143.3|103
1585998000000|2020-04-04 11:00:00|144.51|143.31|144.14|142.94|144.83|143.63|144.14|142.94|291
1585998300000|2020-04-04 11:05:00|144.15|142.95|143.93|142.73|144.15|142.95|143.83|142.63|131
1585998600000|2020-04-04 11:10:00|143.92|142.72|143.84|142.64|144.06|142.86|143.78|142.58|120
1585998900000|2020-04-04 11:15:00|143.86|142.66|144.08|142.88|144.09|142.89|143.86|142.66|92
1585999200000|2020-04-04 11:20:00|144.09|142.89|144.01|142.81|144.25|143.05|144.01|142.81|126
1585999500000|2020-04-04 11:25:00|144|142.8|143.65|142.45|144.01|142.81|143.61|142.41|148
1585999800000|2020-04-04 11:30:00|143.66|142.46|143.77|142.57|143.92|142.72|143.59|142.39|137
1586000100000|2020-04-04 11:35:00|143.78|142.58|142.31|141.11|143.88|142.68|142.18|140.98|163
1586000400000|2020-04-04 11:40:00|142.38|141.18|141.53|140.33|142.85|141.65|140.95|139.75|687
1586000700000|2020-04-04 11:45:00|141.54|140.34|141.42|140.22|141.78|140.58|141.26|140.06|365
1586001000000|2020-04-04 11:50:00|141.44|140.24|141.62|140.42|141.88|140.68|141.44|140.24|363
1586001300000|2020-04-04 11:55:00|141.61|140.41|141.59|140.39|141.75|140.55|141.31|140.11|258
1586001600000|2020-04-04 12:00:00|141.58|140.38|142.01|140.81|142.18|140.98|141.47|140.27|354
1586001900000|2020-04-04 12:05:00|142|140.8|142.32|141.12|142.39|141.19|141.9|140.7|251
1586002200000|2020-04-04 12:10:00|142.33|141.13|141.95|140.75|142.38|141.18|141.94|140.74|161
1586002500000|2020-04-04 12:15:00|141.96|140.76|141.91|140.71|142.01|140.81|141.85|140.65|95
1586002800000|2020-04-04 12:20:00|141.93|140.73|141.86|140.66|141.97|140.77|141.83|140.63|100
1586003100000|2020-04-04 12:25:00|141.87|140.67|141.5|140.3|141.89|140.69|141.5|140.3|112
1586003400000|2020-04-04 12:30:00|141.49|140.29|141.71|140.51|141.73|140.53|141.47|140.27|81
1586003700000|2020-04-04 12:35:00|141.7|140.5|141.36|140.16|141.77|140.57|141.34|140.14|166
1586004000000|2020-04-04 12:40:00|141.37|140.17|141.08|139.88|141.53|140.33|141.08|139.88|255
1586004300000|2020-04-04 12:45:00|141.07|139.87|141.53|140.33|141.54|140.34|140.87|139.67|192
1586004600000|2020-04-04 12:50:00|141.54|140.34|141.82|140.62|141.87|140.67|141.48|140.28|172
1586004900000|2020-04-04 12:55:00|141.83|140.63|141.93|140.73|142.06|140.86|141.79|140.59|146
1586005200000|2020-04-04 13:00:00|141.91|140.71|141.86|140.66|142.17|140.97|141.86|140.66|183
1586005500000|2020-04-04 13:05:00|141.87|140.67|141.75|140.55|141.88|140.68|141.72|140.52|107
1586005800000|2020-04-04 13:10:00|141.76|140.56|141.74|140.54|141.79|140.59|141.59|140.39|126
1586006100000|2020-04-04 13:15:00|141.75|140.55|141.76|140.56|141.88|140.68|141.74|140.54|90
1586006400000|2020-04-04 13:20:00|141.77|140.57|141.97|140.77|141.97|140.77|141.76|140.56|93
1586006700000|2020-04-04 13:25:00|141.95|140.75|141.99|140.79|142.01|140.81|141.89|140.69|67
1586007000000|2020-04-04 13:30:00|142|140.8|142.17|140.97|142.21|141.01|141.99|140.79|91
1586007300000|2020-04-04 13:35:00|142.16|140.96|142.24|141.04|142.29|141.09|142.16|140.96|55
1586007600000|2020-04-04 13:40:00|142.25|141.05|142.6|141.4|142.6|141.4|142.18|140.98|89
1586007900000|2020-04-04 13:45:00|142.61|141.41|142.51|141.31|142.66|141.46|142.5|141.3|140
1586008200000|2020-04-04 13:50:00|142.5|141.3|142.69|141.49|142.72|141.52|142.44|141.24|91
1586008500000|2020-04-04 13:55:00|142.68|141.48|142.7|141.5|142.8|141.6|142.64|141.44|61
1586008800000|2020-04-04 14:00:00|142.69|141.49|142.73|141.53|142.76|141.56|142.69|141.49|42
1586009100000|2020-04-04 14:05:00|142.74|141.54|142.48|141.28|142.75|141.55|142.46|141.26|75
1586009400000|2020-04-04 14:10:00|142.47|141.27|142.27|141.07|142.47|141.27|142.16|140.96|137
1586009700000|2020-04-04 14:15:00|142.26|141.06|142.4|141.2|142.54|141.34|142.21|141.01|168
1586010000000|2020-04-04 14:20:00|142.41|141.21|142.52|141.32|142.52|141.32|142.34|141.14|81
1586010300000|2020-04-04 14:25:00|142.51|141.31|142.58|141.38|142.58|141.38|142.45|141.25|61
1586010600000|2020-04-04 14:30:00|142.63|141.43|142.71|141.51|142.71|141.51|142.6|141.4|72
1586010900000|2020-04-04 14:35:00|142.7|141.5|142.44|141.24|142.71|141.51|142.43|141.23|94
1586011200000|2020-04-04 14:40:00|142.43|141.23|142.52|141.32|142.53|141.33|142.26|141.06|179
1586011500000|2020-04-04 14:45:00|142.53|141.33|142.5|141.3|142.53|141.33|142.38|141.18|139
1586011800000|2020-04-04 14:50:00|142.51|141.31|142.53|141.33|142.65|141.45|142.51|141.31|113
1586012100000|2020-04-04 14:55:00|142.52|141.32|142.45|141.25|142.52|141.32|142.32|141.12|107
1586012400000|2020-04-04 15:00:00|142.46|141.26|142.49|141.29|142.59|141.39|142.43|141.23|97
1586012700000|2020-04-04 15:05:00|142.5|141.3|142.77|141.57|142.77|141.57|142.46|141.26|89
1586013000000|2020-04-04 15:10:00|142.76|141.56|143.23|142.03|143.28|142.08|142.75|141.55|163
1586013300000|2020-04-04 15:15:00|143.22|142.02|143.18|141.98|143.22|142.02|143.1|141.9|63
1586013600000|2020-04-04 15:20:00|143.17|141.97|143.22|142.02|143.23|142.03|143.09|141.89|50
1586013900000|2020-04-04 15:25:00|143.21|142.01|143.65|142.45|143.65|142.45|143.21|142.01|173
1586014200000|2020-04-04 15:30:00|143.63|142.43|143.2|142|143.63|142.43|143.2|142|163
1586014500000|2020-04-04 15:35:00|143.21|142.01|143.09|141.89|143.33|142.13|143.08|141.88|148
1586014800000|2020-04-04 15:40:00|143.07|141.87|143.15|141.95|143.2|142|143.03|141.83|87
1586015100000|2020-04-04 15:45:00|143.13|141.93|143.09|141.89|143.14|141.94|142.96|141.76|117
1586015400000|2020-04-04 15:50:00|143.1|141.9|143.2|142|143.23|142.03|143.07|141.87|53
1586015700000|2020-04-04 15:55:00|143.19|141.99|143.12|141.92|143.2|142|143.05|141.85|95
1586016000000|2020-04-04 16:00:00|143.11|141.91|143.62|142.42|143.68|142.48|142.91|141.71|226
1586016300000|2020-04-04 16:05:00|143.61|142.41|143.8|142.6|143.87|142.67|143.61|142.41|131
1586016600000|2020-04-04 16:10:00|143.79|142.59|143.71|142.51|143.83|142.63|143.67|142.47|96
1586016900000|2020-04-04 16:15:00|143.72|142.52|144.03|142.83|144.07|142.87|143.72|142.52|111
1586017200000|2020-04-04 16:20:00|144.01|142.81|144.3|143.1|144.55|143.35|144|142.8|243
1586017500000|2020-04-04 16:25:00|144.29|143.09|144.11|142.91|144.29|143.09|144|142.8|168
1586017800000|2020-04-04 16:30:00|144.12|142.92|143.97|142.77|144.16|142.96|143.8|142.6|179
1586018100000|2020-04-04 16:35:00|143.98|142.78|144.38|143.18|144.4|143.2|143.94|142.74|131
1586018400000|2020-04-04 16:40:00|144.39|143.19|144.15|142.95|144.4|143.2|144.12|142.92|123
1586018700000|2020-04-04 16:45:00|144.14|142.94|144.91|143.71|144.91|143.71|144.12|142.92|216
1586019000000|2020-04-04 16:50:00|144.9|143.7|144.55|143.35|144.9|143.7|144.53|143.33|106
1586019300000|2020-04-04 16:55:00|144.54|143.34|144.61|143.41|144.65|143.45|144.52|143.32|78
1586019600000|2020-04-04 17:00:00|144.62|143.42|144.51|143.31|144.67|143.47|144.49|143.29|205
1586019900000|2020-04-04 17:05:00|144.5|143.3|145.04|143.84|145.06|143.86|144.46|143.26|135
1586020200000|2020-04-04 17:10:00|145.03|143.83|144.79|143.59|145.27|144.07|144.61|143.41|242
1586020500000|2020-04-04 17:15:00|144.78|143.58|144.38|143.18|144.78|143.58|144.32|143.12|93
1586020800000|2020-04-04 17:20:00|144.37|143.17|144.34|143.14|144.46|143.26|144.3|143.1|120
1586021100000|2020-04-04 17:25:00|144.33|143.13|144.23|143.03|144.34|143.14|144.06|142.86|184
1586021400000|2020-04-04 17:30:00|144.22|143.02|144.3|143.1|144.3|143.1|144.14|142.94|109
1586021700000|2020-04-04 17:35:00|144.31|143.11|144.49|143.29|144.51|143.31|144.31|143.11|93
1586022000000|2020-04-04 17:40:00|144.51|143.31|144.52|143.32|144.52|143.32|144.45|143.25|61
1586022300000|2020-04-04 17:45:00|144.56|143.36|144.32|143.12|144.61|143.41|144.32|143.12|101
1586022600000|2020-04-04 17:50:00|144.31|143.11|144.3|143.1|144.31|143.11|144.18|142.98|82
1586022900000|2020-04-04 17:55:00|144.29|143.09|144.06|142.86|144.29|143.09|144.06|142.86|57
1586023200000|2020-04-04 18:00:00|144.04|142.84|144.08|142.88|144.13|142.93|143.94|142.74|73
1586023500000|2020-04-04 18:05:00|144.07|142.87|143.77|142.57|144.07|142.87|143.74|142.54|86
1586023800000|2020-04-04 18:10:00|143.78|142.58|144.39|143.19|144.39|143.19|143.74|142.54|158
1586024100000|2020-04-04 18:15:00|144.38|143.18|144.35|143.15|144.63|143.43|144.3|143.1|186
1586024400000|2020-04-04 18:20:00|144.36|143.16|144.35|143.15|144.62|143.42|144.34|143.14|166
1586024700000|2020-04-04 18:25:00|144.31|143.11|144.23|143.03|144.32|143.12|144.11|142.91|110
1586025000000|2020-04-04 18:30:00|144.22|143.02|144.07|142.87|144.23|143.03|144.03|142.83|77
1586025300000|2020-04-04 18:35:00|144.08|142.88|143.92|142.72|144.08|142.88|143.88|142.68|62
1586025600000|2020-04-04 18:40:00|143.93|142.73|144.15|142.95|144.19|142.99|143.92|142.72|101
1586025900000|2020-04-04 18:45:00|144.14|142.94|143.93|142.73|144.14|142.94|143.86|142.66|79
1586026200000|2020-04-04 18:50:00|143.94|142.74|144.04|142.84|144.06|142.86|143.83|142.63|69
1586026500000|2020-04-04 18:55:00|144.03|142.83|143.98|142.78|144.03|142.83|143.9|142.7|59
1586026800000|2020-04-04 19:00:00|143.99|142.79|144.34|143.14|144.35|143.15|143.98|142.78|75
1586027100000|2020-04-04 19:05:00|144.35|143.15|144.41|143.21|144.49|143.29|144.35|143.15|88
1586027400000|2020-04-04 19:10:00|144.37|143.17|144.41|143.21|144.43|143.23|144.32|143.12|44
1586027700000|2020-04-04 19:15:00|144.42|143.22|143.46|142.26|144.45|143.25|143.42|142.22|213
1586028000000|2020-04-04 19:20:00|143.47|142.27|143.03|141.83|143.54|142.34|143.02|141.82|179
1586028300000|2020-04-04 19:25:00|143.02|141.82|143.43|142.23|143.5|142.3|142.94|141.74|162
1586028600000|2020-04-04 19:30:00|143.44|142.24|143.81|142.61|143.87|142.67|143.44|142.24|160
1586028900000|2020-04-04 19:35:00|143.82|142.62|143.77|142.57|143.82|142.62|143.7|142.5|93
1586029200000|2020-04-04 19:40:00|143.78|142.58|143.58|142.38|143.78|142.58|143.58|142.38|99
1586029500000|2020-04-04 19:45:00|143.57|142.37|143.81|142.61|143.81|142.61|143.57|142.37|73
1586029800000|2020-04-04 19:50:00|143.82|142.62|143.6|142.4|143.83|142.63|143.5|142.3|132
1586030100000|2020-04-04 19:55:00|143.61|142.41|143.75|142.55|143.8|142.6|143.61|142.41|78
1586030400000|2020-04-04 20:00:00|143.76|142.56|144.16|142.96|144.23|143.03|143.76|142.56|183
1586030700000|2020-04-04 20:05:00|144.15|142.95|144.11|142.91|144.24|143.04|144.02|142.82|68
1586031000000|2020-04-04 20:10:00|144.12|142.92|144.07|142.87|144.2|143|144.06|142.86|53
1586031300000|2020-04-04 20:15:00|144.08|142.88|144.17|142.97|144.21|143.01|144.08|142.88|66
1586031600000|2020-04-04 20:20:00|144.18|142.98|144.45|143.25|144.45|143.25|144.15|142.95|73
1586031900000|2020-04-04 20:25:00|144.46|143.26|145.45|144.25|145.78|144.58|144.38|143.18|468
1586032200000|2020-04-04 20:30:00|145.44|144.24|142.56|141.36|147.25|146.05|142.56|141.36|720
1586032500000|2020-04-04 20:35:00|142.57|141.37|143.6|142.4|143.7|142.5|142.24|141.04|686
1586032800000|2020-04-04 20:40:00|143.64|142.44|143.31|142.11|143.64|142.44|142.95|141.75|570
1586033100000|2020-04-04 20:45:00|143.28|142.08|143.49|142.29|143.51|142.31|143.16|141.96|336
1586033400000|2020-04-04 20:50:00|143.48|142.28|144.3|143.1|145|143.8|143.47|142.27|551
1586033700000|2020-04-04 20:55:00|144.34|143.14|144.33|143.13|144.72|143.52|144.24|143.04|476
1586034000000|2020-04-04 21:00:00|144.34|143.14|145.16|143.96|145.3|144.1|144.33|143.13|484
1586034300000|2020-04-04 21:05:00|145.17|143.97|144.46|143.26|145.18|143.98|144.43|143.23|461
1586034600000|2020-04-04 21:10:00|144.45|143.25|144.36|143.16|144.64|143.44|144.36|143.16|155
1586034900000|2020-04-04 21:15:00|144.39|143.19|144.36|143.16|144.43|143.23|144.25|143.05|151
1586035200000|2020-04-04 21:20:00|144.37|143.17|144.9|143.7|144.94|143.74|144.37|143.17|178
1586035500000|2020-04-04 21:25:00|144.89|143.69|144.88|143.68|144.92|143.72|144.85|143.65|67
1586035800000|2020-04-04 21:30:00|144.89|143.69|144.88|143.68|144.91|143.71|144.76|143.56|128
1586036100000|2020-04-04 21:35:00|144.87|143.67|144.56|143.36|144.88|143.68|144.56|143.36|106
1586036400000|2020-04-04 21:40:00|144.57|143.37|144.86|143.66|145.05|143.85|144.56|143.36|214
1586036700000|2020-04-04 21:45:00|144.87|143.67|144.87|143.67|145.08|143.88|144.73|143.53|182
1586037000000|2020-04-04 21:50:00|144.88|143.68|144.75|143.55|144.88|143.68|144.66|143.46|190
1586037300000|2020-04-04 21:55:00|144.74|143.54|145.04|143.84|145.13|143.93|144.74|143.54|151
1586037600000|2020-04-04 22:00:00|145.03|143.83|144.5|143.3|145.07|143.87|144.44|143.24|225
1586037900000|2020-04-04 22:05:00|144.51|143.31|144.11|142.91|144.6|143.4|143.91|142.71|383
1586038200000|2020-04-04 22:10:00|144.1|142.9|144.31|143.11|144.33|143.13|144.01|142.81|283
1586038500000|2020-04-04 22:15:00|144.32|143.12|144.45|143.25|144.5|143.3|144.31|143.11|191
1586038800000|2020-04-04 22:20:00|144.46|143.26|144.38|143.18|144.49|143.29|144.29|143.09|177
1586039100000|2020-04-04 22:25:00|144.37|143.17|144.84|143.64|144.94|143.74|144.36|143.16|168
1586039400000|2020-04-04 22:30:00|144.85|143.65|145|143.8|145.29|144.09|144.84|143.64|225
1586039700000|2020-04-04 22:35:00|145.01|143.81|145.22|144.02|145.83|144.63|145.01|143.81|373
1586040000000|2020-04-04 22:40:00|145.23|144.03|145.39|144.19|145.45|144.25|145.1|143.9|202
1586040300000|2020-04-04 22:45:00|145.4|144.2|145.23|144.03|145.5|144.3|145.14|143.94|211
1586040600000|2020-04-04 22:50:00|145.22|144.02|144.77|143.57|145.23|144.03|144.67|143.47|140
1586040900000|2020-04-04 22:55:00|144.78|143.58|144.8|143.6|145.04|143.84|144.78|143.58|124
1586041200000|2020-04-04 23:00:00|144.79|143.59|145.13|143.93|145.13|143.93|144.58|143.38|180
1586041500000|2020-04-04 23:05:00|145.12|143.92|145.02|143.82|145.21|144.01|145.02|143.82|79
1586041800000|2020-04-04 23:10:00|145.01|143.81|144.77|143.57|145.03|143.83|144.75|143.55|139
1586042100000|2020-04-04 23:15:00|144.78|143.58|144.86|143.66|144.88|143.68|144.72|143.52|72
1586042400000|2020-04-04 23:20:00|144.87|143.67|144.66|143.46|144.99|143.79|144.58|143.38|128
1586042700000|2020-04-04 23:25:00|144.65|143.45|144.71|143.51|144.8|143.6|144.56|143.36|131
1586043000000|2020-04-04 23:30:00|144.72|143.52|144.8|143.6|144.86|143.66|144.72|143.52|100
1586043300000|2020-04-04 23:35:00|144.79|143.59|144.75|143.55|144.82|143.62|144.67|143.47|88
1586043600000|2020-04-04 23:40:00|144.74|143.54|144.62|143.42|144.76|143.56|144.59|143.39|90
1586043900000|2020-04-04 23:45:00|144.61|143.41|144.88|143.68|145.02|143.82|144.61|143.41|180
1586044200000|2020-04-04 23:50:00|144.86|143.66|145.17|143.97|145.17|143.97|144.86|143.66|130
1586044500000|2020-04-04 23:55:00|145.16|143.96|145.04|143.84|145.29|144.09|145.01|143.81|89
1585983900000|2020-04-04 07:05:00|141.63|140.43|141.97|140.77|141.98|140.78|141.63|140.43|57
1585984200000|2020-04-04 07:10:00|141.98|140.78|141.88|140.68|142.04|140.84|141.85|140.65|96
1585984500000|2020-04-04 07:15:00|141.87|140.67|142|140.8|142.19|140.99|141.8|140.6|172
1585984800000|2020-04-04 07:20:00|142.01|140.81|141.9|140.7|142.08|140.88|141.9|140.7|151
1585985100000|2020-04-04 07:25:00|141.89|140.69|141.61|140.41|141.89|140.69|141.59|140.39|145
1585985400000|2020-04-04 07:30:00|141.6|140.4|141.72|140.52|141.72|140.52|141.6|140.4|163
1585985700000|2020-04-04 07:35:00|141.74|140.54|141.7|140.5|141.78|140.58|141.64|140.44|71
1585986000000|2020-04-04 07:40:00|141.68|140.48|141.69|140.49|141.75|140.55|141.67|140.47|91
1585986300000|2020-04-04 07:45:00|141.68|140.48|141.76|140.56|141.76|140.56|141.67|140.47|67
1585986600000|2020-04-04 07:50:00|141.75|140.55|141.74|140.54|141.86|140.66|141.69|140.49|104
1585986900000|2020-04-04 07:55:00|141.75|140.55|141.88|140.68|141.91|140.71|141.74|140.54|74
1585987200000|2020-04-04 08:00:00|141.87|140.67|142.13|140.93|142.19|140.99|141.86|140.66|242
1585987500000|2020-04-04 08:05:00|142.14|140.94|142.23|141.03|142.23|141.03|142.12|140.92|34
1585987800000|2020-04-04 08:10:00|142.22|141.02|142.54|141.34|142.55|141.35|142.21|141.01|113
1585988100000|2020-04-04 08:15:00|142.55|141.35|142.52|141.32|142.62|141.42|142.51|141.31|73
1585988400000|2020-04-04 08:20:00|142.53|141.33|142.67|141.47|142.68|141.48|142.53|141.33|69
1585988700000|2020-04-04 08:25:00|142.68|141.48|142.6|141.4|142.81|141.61|142.6|141.4|129
1585989000000|2020-04-04 08:30:00|142.59|141.39|142.43|141.23|142.65|141.45|142.43|141.23|133
1585989300000|2020-04-04 08:35:00|142.41|141.21|142.44|141.24|142.46|141.26|142.34|141.14|81
1585989600000|2020-04-04 08:40:00|142.45|141.25|142.51|141.31|142.62|141.42|142.41|141.21|108
1585989900000|2020-04-04 08:45:00|142.5|141.3|142.72|141.52|142.83|141.63|142.5|141.3|141
1585990200000|2020-04-04 08:50:00|142.71|141.51|142.56|141.36|142.71|141.51|142.55|141.35|71
1585990500000|2020-04-04 08:55:00|142.55|141.35|142.82|141.62|142.82|141.62|142.53|141.33|78
1585990800000|2020-04-04 09:00:00|142.81|141.61|142.35|141.15|142.86|141.66|142.31|141.11|167
1585991100000|2020-04-04 09:05:00|142.36|141.16|142.13|140.93|142.38|141.18|142.13|140.93|91
1585991400000|2020-04-04 09:10:00|142.12|140.92|142.12|140.92|142.17|140.97|142.04|140.84|93
1585991700000|2020-04-04 09:15:00|142.11|140.91|142.04|140.84|142.13|140.93|142.04|140.84|58
1585992000000|2020-04-04 09:20:00|142.03|140.83|142.19|140.99|142.2|141|142.02|140.82|69
1585992300000|2020-04-04 09:25:00|142.2|141|142.53|141.33|142.54|141.34|142.2|141|81
1585992600000|2020-04-04 09:30:00|142.52|141.32|142.81|141.61|142.81|141.61|142.52|141.32|107
1585992900000|2020-04-04 09:35:00|142.8|141.6|142.63|141.43|142.81|141.61|142.62|141.42|118
1585993200000|2020-04-04 09:40:00|142.66|141.46|142.79|141.59|142.84|141.64|142.65|141.45|115
1585993500000|2020-04-04 09:45:00|142.8|141.6|143.83|142.63|143.89|142.69|142.8|141.6|412
1585993800000|2020-04-04 09:50:00|143.84|142.64|144.22|143.02|144.27|143.07|143.83|142.63|315
1585994100000|2020-04-04 09:55:00|144.19|142.99|143.89|142.69|144.54|143.34|143.89|142.69|312
1585994400000|2020-04-04 10:00:00|143.88|142.68|144.22|143.02|144.62|143.42|143.88|142.68|246
1585994700000|2020-04-04 10:05:00|144.21|143.01|144.34|143.14|144.41|143.21|144.21|143.01|107
1585995000000|2020-04-04 10:10:00|144.35|143.15|143.96|142.76|144.35|143.15|143.51|142.31|263
1585995300000|2020-04-04 10:15:00|143.95|142.75|144.08|142.88|144.26|143.06|143.92|142.72|162
1585995600000|2020-04-04 10:20:00|144.07|142.87|144.56|143.36|144.61|143.41|144.04|142.84|177
1585995900000|2020-04-04 10:25:00|144.57|143.37|144.52|143.32|144.65|143.45|144.42|143.22|123
1585996200000|2020-04-04 10:30:00|144.53|143.33|144.31|143.11|144.95|143.75|144.22|143.02|257
1585996500000|2020-04-04 10:35:00|144.32|143.12|144.22|143.02|144.45|143.25|144.19|142.99|136
1585996800000|2020-04-04 10:40:00|144.21|143.01|144.59|143.39|144.63|143.43|144.11|142.91|225
1585997100000|2020-04-04 10:45:00|144.6|143.4|144.44|143.24|144.64|143.44|144.41|143.21|117
1585997400000|2020-04-04 10:50:00|144.45|143.25|144.52|143.32|144.71|143.51|144.4|143.2|157
1585997700000|2020-04-04 10:55:00|144.53|143.33|144.5|143.3|144.65|143.45|144.5|143.3|103
1585998000000|2020-04-04 11:00:00|144.51|143.31|144.14|142.94|144.83|143.63|144.14|142.94|291
1585998300000|2020-04-04 11:05:00|144.15|142.95|143.93|142.73|144.15|142.95|143.83|142.63|131
1585998600000|2020-04-04 11:10:00|143.92|142.72|143.84|142.64|144.06|142.86|143.78|142.58|120
1585998900000|2020-04-04 11:15:00|143.86|142.66|144.08|142.88|144.09|142.89|143.86|142.66|92
1585999200000|2020-04-04 11:20:00|144.09|142.89|144.01|142.81|144.25|143.05|144.01|142.81|126
1585999500000|2020-04-04 11:25:00|144|142.8|143.65|142.45|144.01|142.81|143.61|142.41|148
1585999800000|2020-04-04 11:30:00|143.66|142.46|143.77|142.57|143.92|142.72|143.59|142.39|137
1586000100000|2020-04-04 11:35:00|143.78|142.58|142.31|141.11|143.88|142.68|142.18|140.98|163
1586000400000|2020-04-04 11:40:00|142.38|141.18|141.53|140.33|142.85|141.65|140.95|139.75|687
1586000700000|2020-04-04 11:45:00|141.54|140.34|141.42|140.22|141.78|140.58|141.26|140.06|365
1586001000000|2020-04-04 11:50:00|141.44|140.24|141.62|140.42|141.88|140.68|141.44|140.24|363
1586001300000|2020-04-04 11:55:00|141.61|140.41|141.59|140.39|141.75|140.55|141.31|140.11|258
1586001600000|2020-04-04 12:00:00|141.58|140.38|142.01|140.81|142.18|140.98|141.47|140.27|354
1586001900000|2020-04-04 12:05:00|142|140.8|142.32|141.12|142.39|141.19|141.9|140.7|251
1586002200000|2020-04-04 12:10:00|142.33|141.13|141.95|140.75|142.38|141.18|141.94|140.74|161
1586002500000|2020-04-04 12:15:00|141.96|140.76|141.91|140.71|142.01|140.81|141.85|140.65|95
1586002800000|2020-04-04 12:20:00|141.93|140.73|141.86|140.66|141.97|140.77|141.83|140.63|100
1586003100000|2020-04-04 12:25:00|141.87|140.67|141.5|140.3|141.89|140.69|141.5|140.3|112
1586003400000|2020-04-04 12:30:00|141.49|140.29|141.71|140.51|141.73|140.53|141.47|140.27|81
1586003700000|2020-04-04 12:35:00|141.7|140.5|141.36|140.16|141.77|140.57|141.34|140.14|166
1586004000000|2020-04-04 12:40:00|141.37|140.17|141.08|139.88|141.53|140.33|141.08|139.88|255
1586004300000|2020-04-04 12:45:00|141.07|139.87|141.53|140.33|141.54|140.34|140.87|139.67|192
1586004600000|2020-04-04 12:50:00|141.54|140.34|141.82|140.62|141.87|140.67|141.48|140.28|172
1586004900000|2020-04-04 12:55:00|141.83|140.63|141.93|140.73|142.06|140.86|141.79|140.59|146
1586005200000|2020-04-04 13:00:00|141.91|140.71|141.86|140.66|142.17|140.97|141.86|140.66|183
1586005500000|2020-04-04 13:05:00|141.87|140.67|141.75|140.55|141.88|140.68|141.72|140.52|107
1586005800000|2020-04-04 13:10:00|141.76|140.56|141.74|140.54|141.79|140.59|141.59|140.39|126
1586006100000|2020-04-04 13:15:00|141.75|140.55|141.76|140.56|141.88|140.68|141.74|140.54|90
1586006400000|2020-04-04 13:20:00|141.77|140.57|141.97|140.77|141.97|140.77|141.76|140.56|93
1586006700000|2020-04-04 13:25:00|141.95|140.75|141.99|140.79|142.01|140.81|141.89|140.69|67
1586007000000|2020-04-04 13:30:00|142|140.8|142.17|140.97|142.21|141.01|141.99|140.79|91
1586007300000|2020-04-04 13:35:00|142.16|140.96|142.24|141.04|142.29|141.09|142.16|140.96|55
1586007600000|2020-04-04 13:40:00|142.25|141.05|142.6|141.4|142.6|141.4|142.18|140.98|89
1586007900000|2020-04-04 13:45:00|142.61|141.41|142.51|141.31|142.66|141.46|142.5|141.3|140
1586008200000|2020-04-04 13:50:00|142.5|141.3|142.69|141.49|142.72|141.52|142.44|141.24|91
1586008500000|2020-04-04 13:55:00|142.68|141.48|142.7|141.5|142.8|141.6|142.64|141.44|61
1586008800000|2020-04-04 14:00:00|142.69|141.49|142.73|141.53|142.76|141.56|142.69|141.49|42
1586009100000|2020-04-04 14:05:00|142.74|141.54|142.48|141.28|142.75|141.55|142.46|141.26|75
1586009400000|2020-04-04 14:10:00|142.47|141.27|142.27|141.07|142.47|141.27|142.16|140.96|137
1586009700000|2020-04-04 14:15:00|142.26|141.06|142.4|141.2|142.54|141.34|142.21|141.01|168
1586010000000|2020-04-04 14:20:00|142.41|141.21|142.52|141.32|142.52|141.32|142.34|141.14|81
1586010300000|2020-04-04 14:25:00|142.51|141.31|142.58|141.38|142.58|141.38|142.45|141.25|61
1586010600000|2020-04-04 14:30:00|142.63|141.43|142.71|141.51|142.71|141.51|142.6|141.4|72
1586010900000|2020-04-04 14:35:00|142.7|141.5|142.44|141.24|142.71|141.51|142.43|141.23|94
1586011200000|2020-04-04 14:40:00|142.43|141.23|142.52|141.32|142.53|141.33|142.26|141.06|179
1586011500000|2020-04-04 14:45:00|142.53|141.33|142.5|141.3|142.53|141.33|142.38|141.18|139
1586011800000|2020-04-04 14:50:00|142.51|141.31|142.53|141.33|142.65|141.45|142.51|141.31|113
1586012100000|2020-04-04 14:55:00|142.52|141.32|142.45|141.25|142.52|141.32|142.32|141.12|107
1586012400000|2020-04-04 15:00:00|142.46|141.26|142.49|141.29|142.59|141.39|142.43|141.23|97
1586012700000|2020-04-04 15:05:00|142.5|141.3|142.77|141.57|142.77|141.57|142.46|141.26|89
1586013000000|2020-04-04 15:10:00|142.76|141.56|143.23|142.03|143.28|142.08|142.75|141.55|163
1586013300000|2020-04-04 15:15:00|143.22|142.02|143.18|141.98|143.22|142.02|143.1|141.9|63
1586013600000|2020-04-04 15:20:00|143.17|141.97|143.22|142.02|143.23|142.03|143.09|141.89|50
1586013900000|2020-04-04 15:25:00|143.21|142.01|143.65|142.45|143.65|142.45|143.21|142.01|173
1586014200000|2020-04-04 15:30:00|143.63|142.43|143.2|142|143.63|142.43|143.2|142|163
1586014500000|2020-04-04 15:35:00|143.21|142.01|143.09|141.89|143.33|142.13|143.08|141.88|148
1586014800000|2020-04-04 15:40:00|143.07|141.87|143.15|141.95|143.2|142|143.03|141.83|87
1586015100000|2020-04-04 15:45:00|143.13|141.93|143.09|141.89|143.14|141.94|142.96|141.76|117
1586015400000|2020-04-04 15:50:00|143.1|141.9|143.2|142|143.23|142.03|143.07|141.87|53
1586015700000|2020-04-04 15:55:00|143.19|141.99|143.12|141.92|143.2|142|143.05|141.85|95
1586016000000|2020-04-04 16:00:00|143.11|141.91|143.62|142.42|143.68|142.48|142.91|141.71|226
1586016300000|2020-04-04 16:05:00|143.61|142.41|143.8|142.6|143.87|142.67|143.61|142.41|131
1586016600000|2020-04-04 16:10:00|143.79|142.59|143.71|142.51|143.83|142.63|143.67|142.47|96
1586016900000|2020-04-04 16:15:00|143.72|142.52|144.03|142.83|144.07|142.87|143.72|142.52|111
1586017200000|2020-04-04 16:20:00|144.01|142.81|144.3|143.1|144.55|143.35|144|142.8|243
1586017500000|2020-04-04 16:25:00|144.29|143.09|144.11|142.91|144.29|143.09|144|142.8|168
1586017800000|2020-04-04 16:30:00|144.12|142.92|143.97|142.77|144.16|142.96|143.8|142.6|179
1586018100000|2020-04-04 16:35:00|143.98|142.78|144.38|143.18|144.4|143.2|143.94|142.74|131
1586018400000|2020-04-04 16:40:00|144.39|143.19|144.15|142.95|144.4|143.2|144.12|142.92|123
1586018700000|2020-04-04 16:45:00|144.14|142.94|144.91|143.71|144.91|143.71|144.12|142.92|216
1586019000000|2020-04-04 16:50:00|144.9|143.7|144.55|143.35|144.9|143.7|144.53|143.33|106
1586019300000|2020-04-04 16:55:00|144.54|143.34|144.61|143.41|144.65|143.45|144.52|143.32|78
1586019600000|2020-04-04 17:00:00|144.62|143.42|144.51|143.31|144.67|143.47|144.49|143.29|205
1586019900000|2020-04-04 17:05:00|144.5|143.3|145.04|143.84|145.06|143.86|144.46|143.26|135
1586020200000|2020-04-04 17:10:00|145.03|143.83|144.79|143.59|145.27|144.07|144.61|143.41|242
1586020500000|2020-04-04 17:15:00|144.78|143.58|144.38|143.18|144.78|143.58|144.32|143.12|93
1586020800000|2020-04-04 17:20:00|144.37|143.17|144.34|143.14|144.46|143.26|144.3|143.1|120
1586021100000|2020-04-04 17:25:00|144.33|143.13|144.23|143.03|144.34|143.14|144.06|142.86|184
1586021400000|2020-04-04 17:30:00|144.22|143.02|144.3|143.1|144.3|143.1|144.14|142.94|109
1586021700000|2020-04-04 17:35:00|144.31|143.11|144.49|143.29|144.51|143.31|144.31|143.11|93
1586022000000|2020-04-04 17:40:00|144.51|143.31|144.52|143.32|144.52|143.32|144.45|143.25|61
1586022300000|2020-04-04 17:45:00|144.56|143.36|144.32|143.12|144.61|143.41|144.32|143.12|101
1586022600000|2020-04-04 17:50:00|144.31|143.11|144.3|143.1|144.31|143.11|144.18|142.98|82
1586022900000|2020-04-04 17:55:00|144.29|143.09|144.06|142.86|144.29|143.09|144.06|142.86|57
1586023200000|2020-04-04 18:00:00|144.04|142.84|144.08|142.88|144.13|142.93|143.94|142.74|73
1586023500000|2020-04-04 18:05:00|144.07|142.87|143.77|142.57|144.07|142.87|143.74|142.54|86
1586023800000|2020-04-04 18:10:00|143.78|142.58|144.39|143.19|144.39|143.19|143.74|142.54|158
1586024100000|2020-04-04 18:15:00|144.38|143.18|144.35|143.15|144.63|143.43|144.3|143.1|186
1586024400000|2020-04-04 18:20:00|144.36|143.16|144.35|143.15|144.62|143.42|144.34|143.14|166
1586024700000|2020-04-04 18:25:00|144.31|143.11|144.23|143.03|144.32|143.12|144.11|142.91|110
1586025000000|2020-04-04 18:30:00|144.22|143.02|144.07|142.87|144.23|143.03|144.03|142.83|77
1586025300000|2020-04-04 18:35:00|144.08|142.88|143.92|142.72|144.08|142.88|143.88|142.68|62
1586025600000|2020-04-04 18:40:00|143.93|142.73|144.15|142.95|144.19|142.99|143.92|142.72|101
1586025900000|2020-04-04 18:45:00|144.14|142.94|143.93|142.73|144.14|142.94|143.86|142.66|79
1586026200000|2020-04-04 18:50:00|143.94|142.74|144.04|142.84|144.06|142.86|143.83|142.63|69
1586026500000|2020-04-04 18:55:00|144.03|142.83|143.98|142.78|144.03|142.83|143.9|142.7|59
1586026800000|2020-04-04 19:00:00|143.99|142.79|144.34|143.14|144.35|143.15|143.98|142.78|75
1586027100000|2020-04-04 19:05:00|144.35|143.15|144.41|143.21|144.49|143.29|144.35|143.15|88
1586027400000|2020-04-04 19:10:00|144.37|143.17|144.41|143.21|144.43|143.23|144.32|143.12|44
1586027700000|2020-04-04 19:15:00|144.42|143.22|143.46|142.26|144.45|143.25|143.42|142.22|213
1586028000000|2020-04-04 19:20:00|143.47|142.27|143.03|141.83|143.54|142.34|143.02|141.82|179
1586028300000|2020-04-04 19:25:00|143.02|141.82|143.43|142.23|143.5|142.3|142.94|141.74|162
1586028600000|2020-04-04 19:30:00|143.44|142.24|143.81|142.61|143.87|142.67|143.44|142.24|160
1586028900000|2020-04-04 19:35:00|143.82|142.62|143.77|142.57|143.82|142.62|143.7|142.5|93
1586029200000|2020-04-04 19:40:00|143.78|142.58|143.58|142.38|143.78|142.58|143.58|142.38|99
1586029500000|2020-04-04 19:45:00|143.57|142.37|143.81|142.61|143.81|142.61|143.57|142.37|73
1586029800000|2020-04-04 19:50:00|143.82|142.62|143.6|142.4|143.83|142.63|143.5|142.3|132
1586030100000|2020-04-04 19:55:00|143.61|142.41|143.75|142.55|143.8|142.6|143.61|142.41|78
1586030400000|2020-04-04 20:00:00|143.76|142.56|144.16|142.96|144.23|143.03|143.76|142.56|183
1586030700000|2020-04-04 20:05:00|144.15|142.95|144.11|142.91|144.24|143.04|144.02|142.82|68
1586031000000|2020-04-04 20:10:00|144.12|142.92|144.07|142.87|144.2|143|144.06|142.86|53
1586031300000|2020-04-04 20:15:00|144.08|142.88|144.17|142.97|144.21|143.01|144.08|142.88|66
1586031600000|2020-04-04 20:20:00|144.18|142.98|144.45|143.25|144.45|143.25|144.15|142.95|73
1586031900000|2020-04-04 20:25:00|144.46|143.26|145.45|144.25|145.78|144.58|144.38|143.18|468
1586032200000|2020-04-04 20:30:00|145.44|144.24|142.56|141.36|147.25|146.05|142.56|141.36|720
1586032500000|2020-04-04 20:35:00|142.57|141.37|143.6|142.4|143.7|142.5|142.24|141.04|686
1586032800000|2020-04-04 20:40:00|143.64|142.44|143.31|142.11|143.64|142.44|142.95|141.75|570
1586033100000|2020-04-04 20:45:00|143.28|142.08|143.49|142.29|143.51|142.31|143.16|141.96|336
1586033400000|2020-04-04 20:50:00|143.48|142.28|144.3|143.1|145|143.8|143.47|142.27|551
1586033700000|2020-04-04 20:55:00|144.34|143.14|144.33|143.13|144.72|143.52|144.24|143.04|476
1586034000000|2020-04-04 21:00:00|144.34|143.14|145.16|143.96|145.3|144.1|144.33|143.13|484
1586034300000|2020-04-04 21:05:00|145.17|143.97|144.46|143.26|145.18|143.98|144.43|143.23|461
1586034600000|2020-04-04 21:10:00|144.45|143.25|144.36|143.16|144.64|143.44|144.36|143.16|155
1586034900000|2020-04-04 21:15:00|144.39|143.19|144.36|143.16|144.43|143.23|144.25|143.05|151
1586035200000|2020-04-04 21:20:00|144.37|143.17|144.9|143.7|144.94|143.74|144.37|143.17|178
1586035500000|2020-04-04 21:25:00|144.89|143.69|144.88|143.68|144.92|143.72|144.85|143.65|67
1586035800000|2020-04-04 21:30:00|144.89|143.69|144.88|143.68|144.91|143.71|144.76|143.56|128
1586036100000|2020-04-04 21:35:00|144.87|143.67|144.56|143.36|144.88|143.68|144.56|143.36|106
1586036400000|2020-04-04 21:40:00|144.57|143.37|144.86|143.66|145.05|143.85|144.56|143.36|214
1586036700000|2020-04-04 21:45:00|144.87|143.67|144.87|143.67|145.08|143.88|144.73|143.53|182
1586037000000|2020-04-04 21:50:00|144.88|143.68|144.75|143.55|144.88|143.68|144.66|143.46|190
1586037300000|2020-04-04 21:55:00|144.74|143.54|145.04|143.84|145.13|143.93|144.74|143.54|151
1586037600000|2020-04-04 22:00:00|145.03|143.83|144.5|143.3|145.07|143.87|144.44|143.24|225
1586037900000|2020-04-04 22:05:00|144.51|143.31|144.11|142.91|144.6|143.4|143.91|142.71|383
1586038200000|2020-04-04 22:10:00|144.1|142.9|144.31|143.11|144.33|143.13|144.01|142.81|283
1586038500000|2020-04-04 22:15:00|144.32|143.12|144.45|143.25|144.5|143.3|144.31|143.11|191
1586038800000|2020-04-04 22:20:00|144.46|143.26|144.38|143.18|144.49|143.29|144.29|143.09|177
1586039100000|2020-04-04 22:25:00|144.37|143.17|144.84|143.64|144.94|143.74|144.36|143.16|168
1586039400000|2020-04-04 22:30:00|144.85|143.65|145|143.8|145.29|144.09|144.84|143.64|225
1586039700000|2020-04-04 22:35:00|145.01|143.81|145.22|144.02|145.83|144.63|145.01|143.81|373
1586040000000|2020-04-04 22:40:00|145.23|144.03|145.39|144.19|145.45|144.25|145.1|143.9|202
1586040300000|2020-04-04 22:45:00|145.4|144.2|145.23|144.03|145.5|144.3|145.14|143.94|211
1586040600000|2020-04-04 22:50:00|145.22|144.02|144.77|143.57|145.23|144.03|144.67|143.47|140
1586040900000|2020-04-04 22:55:00|144.78|143.58|144.8|143.6|145.04|143.84|144.78|143.58|124
1586041200000|2020-04-04 23:00:00|144.79|143.59|145.13|143.93|145.13|143.93|144.58|143.38|180
1586041500000|2020-04-04 23:05:00|145.12|143.92|145.02|143.82|145.21|144.01|145.02|143.82|79
1586041800000|2020-04-04 23:10:00|145.01|143.81|144.77|143.57|145.03|143.83|144.75|143.55|139
1586042100000|2020-04-04 23:15:00|144.78|143.58|144.86|143.66|144.88|143.68|144.72|143.52|72
1586042400000|2020-04-04 23:20:00|144.87|143.67|144.66|143.46|144.99|143.79|144.58|143.38|128
1586042700000|2020-04-04 23:25:00|144.65|143.45|144.71|143.51|144.8|143.6|144.56|143.36|131
1586043000000|2020-04-04 23:30:00|144.72|143.52|144.8|143.6|144.86|143.66|144.72|143.52|100
1586043300000|2020-04-04 23:35:00|144.79|143.59|144.75|143.55|144.82|143.62|144.67|143.47|88
1586043600000|2020-04-04 23:40:00|144.74|143.54|144.62|143.42|144.76|143.56|144.59|143.39|90
1586043900000|2020-04-04 23:45:00|144.61|143.41|144.88|143.68|145.02|143.82|144.61|143.41|180
1586044200000|2020-04-04 23:50:00|144.86|143.66|145.17|143.97|145.17|143.97|144.86|143.66|130
1586044500000|2020-04-04 23:55:00|145.16|143.96|145.04|143.84|145.29|144.09|145.01|143.81|89
1586044800000|2020-04-05 00:00:00|145.05|143.85|145.48|144.28|145.67|144.47|145.05|143.85|423
1586045100000|2020-04-05 00:05:00|145.49|144.29|145.36|144.16|145.62|144.42|145.14|143.94|243
1586045400000|2020-04-05 00:10:00|145.37|144.17|145.21|144.01|145.54|144.34|145.21|144.01|197
1586045700000|2020-04-05 00:15:00|145.22|144.02|145.09|143.89|145.42|144.22|145.07|143.87|145
1586046000000|2020-04-05 00:20:00|145.1|143.9|145.74|144.54|145.74|144.54|145.1|143.9|157
1586046300000|2020-04-05 00:25:00|145.73|144.53|146.08|144.88|146.25|145.05|145.68|144.48|202
1586046600000|2020-04-05 00:30:00|146.09|144.89|146.03|144.83|146.24|145.04|145.99|144.79|137
1586046900000|2020-04-05 00:35:00|146.02|144.82|146.38|145.18|146.48|145.28|146.02|144.82|139
1586047200000|2020-04-05 00:40:00|146.39|145.19|146.3|145.1|146.39|145.19|146.17|144.97|167
1586047500000|2020-04-05 00:45:00|146.31|145.11|146.27|145.07|146.49|145.29|146.19|144.99|144
1586047800000|2020-04-05 00:50:00|146.26|145.06|145.82|144.62|146.3|145.1|145.67|144.47|300
1586048100000|2020-04-05 00:55:00|145.83|144.63|145.45|144.25|145.86|144.66|145.41|144.21|233
1586048400000|2020-04-05 01:00:00|145.44|144.24|145.87|144.67|145.9|144.7|145.39|144.19|160
1586048700000|2020-04-05 01:05:00|145.88|144.68|145.64|144.44|145.91|144.71|145.64|144.44|113
1586049000000|2020-04-05 01:10:00|145.65|144.45|145.82|144.62|145.86|144.66|145.27|144.07|215
1586049300000|2020-04-05 01:15:00|145.81|144.61|145.73|144.53|145.85|144.65|145.7|144.5|144
1586049600000|2020-04-05 01:20:00|145.74|144.54|145.68|144.48|145.76|144.56|145.66|144.46|77
1586049900000|2020-04-05 01:25:00|145.69|144.49|145.69|144.49|145.85|144.65|145.62|144.42|135
1586050200000|2020-04-05 01:30:00|145.68|144.48|145.69|144.49|145.69|144.49|145.6|144.4|53
1586050500000|2020-04-05 01:35:00|145.68|144.48|145.98|144.78|145.98|144.78|145.68|144.48|172
1586050800000|2020-04-05 01:40:00|145.99|144.79|145.7|144.5|146.07|144.87|145.69|144.49|140
1586051100000|2020-04-05 01:45:00|145.67|144.47|145.66|144.46|145.78|144.58|145.64|144.44|100
1586051400000|2020-04-05 01:50:00|145.65|144.45|145.63|144.43|145.78|144.58|145.62|144.42|100
1586051700000|2020-04-05 01:55:00|145.64|144.44|145.7|144.5|145.7|144.5|145.58|144.38|71
1586052000000|2020-04-05 02:00:00|145.72|144.52|145.17|143.97|145.73|144.53|145.14|143.94|268
1586052300000|2020-04-05 02:05:00|145.19|143.99|145.15|143.95|145.32|144.12|145.08|143.88|120
1586052600000|2020-04-05 02:10:00|145.16|143.96|145.14|143.94|145.21|144.01|145.1|143.9|87
1586052900000|2020-04-05 02:15:00|145.13|143.93|144.94|143.74|145.13|143.93|144.92|143.72|96
1586053200000|2020-04-05 02:20:00|144.93|143.73|145.1|143.9|145.13|143.93|144.9|143.7|93
1586053500000|2020-04-05 02:25:00|145.11|143.91|145.07|143.87|145.19|143.99|145.07|143.87|68
1586053800000|2020-04-05 02:30:00|145.05|143.85|144.99|143.79|145.08|143.88|144.97|143.77|46
1586054100000|2020-04-05 02:35:00|145|143.8|145.17|143.97|145.17|143.97|145|143.8|94
1586054400000|2020-04-05 02:40:00|145.16|143.96|145.09|143.89|145.17|143.97|145.08|143.88|71
1586054700000|2020-04-05 02:45:00|145.1|143.9|145.12|143.92|145.18|143.98|145.09|143.89|59
1586055000000|2020-04-05 02:50:00|145.13|143.93|145.2|144|145.22|144.02|145.12|143.92|45
1586055300000|2020-04-05 02:55:00|145.21|144.01|145.38|144.18|145.38|144.18|145.18|143.98|31
1586055600000|2020-04-05 03:00:00|145.37|144.17|145.4|144.2|145.49|144.29|145.36|144.16|81
1586055900000|2020-04-05 03:05:00|145.39|144.19|145.42|144.22|145.43|144.23|145.39|144.19|60
1586056200000|2020-04-05 03:10:00|145.41|144.21|145.07|143.87|145.42|144.22|145.07|143.87|121
1586056500000|2020-04-05 03:15:00|145.09|143.89|144.64|143.44|145.13|143.93|144.64|143.44|88
1586056800000|2020-04-05 03:20:00|144.67|143.47|144.72|143.52|144.73|143.53|144.62|143.42|91
1586057100000|2020-04-05 03:25:00|144.71|143.51|144.68|143.48|144.78|143.58|144.68|143.48|77
1586057400000|2020-04-05 03:30:00|144.69|143.49|144.4|143.2|144.69|143.49|144.38|143.18|151
1586057700000|2020-04-05 03:35:00|144.41|143.21|144.78|143.58|144.97|143.77|144.33|143.13|238
1586058000000|2020-04-05 03:40:00|144.79|143.59|144.76|143.56|144.95|143.75|144.76|143.56|72
1586058300000|2020-04-05 03:45:00|144.77|143.57|144.71|143.51|144.82|143.62|144.67|143.47|134
1586058600000|2020-04-05 03:50:00|144.72|143.52|144.77|143.57|144.82|143.62|144.71|143.51|62
1586058900000|2020-04-05 03:55:00|144.76|143.56|144.68|143.48|144.8|143.6|144.68|143.48|79
1586059200000|2020-04-05 04:00:00|144.69|143.49|144.18|142.98|144.69|143.49|144.1|142.9|244
1586059500000|2020-04-05 04:05:00|144.17|142.97|144.15|142.95|144.28|143.08|144.15|142.95|62
1586059800000|2020-04-05 04:10:00|144.13|142.93|144.05|142.85|144.13|142.93|144.01|142.81|40
1586060100000|2020-04-05 04:15:00|144.04|142.84|143.84|142.64|144.04|142.84|143.84|142.64|96
1586060400000|2020-04-05 04:20:00|143.83|142.63|143.56|142.36|143.83|142.63|143.47|142.27|211
1586060700000|2020-04-05 04:25:00|143.54|142.34|143.73|142.53|143.75|142.55|143.44|142.24|184
1586061000000|2020-04-05 04:30:00|143.74|142.54|144.03|142.83|144.07|142.87|143.63|142.43|161
1586061300000|2020-04-05 04:35:00|144.02|142.82|143.94|142.74|144.06|142.86|143.9|142.7|136
1586061600000|2020-04-05 04:40:00|143.93|142.73|144.02|142.82|144.1|142.9|143.93|142.73|139
1586061900000|2020-04-05 04:45:00|144.01|142.81|143.98|142.78|144.18|142.98|143.97|142.77|106
1586062200000|2020-04-05 04:50:00|143.97|142.77|143.84|142.64|143.97|142.77|143.83|142.63|104
1586062500000|2020-04-05 04:55:00|143.85|142.65|143.81|142.61|143.89|142.69|143.78|142.58|88
1586062800000|2020-04-05 05:00:00|143.82|142.62|143.72|142.52|143.82|142.62|143.71|142.51|205
1586063100000|2020-04-05 05:05:00|143.73|142.53|143.74|142.54|143.74|142.54|143.67|142.47|157
1586063400000|2020-04-05 05:10:00|143.75|142.55|144.19|142.99|144.28|143.08|143.75|142.55|192
1586063700000|2020-04-05 05:15:00|144.2|143|144.3|143.1|144.3|143.1|144.17|142.97|163
1586064000000|2020-04-05 05:20:00|144.31|143.11|144.46|143.26|144.46|143.26|144.29|143.09|141
1586064300000|2020-04-05 05:25:00|144.47|143.27|144.48|143.28|144.58|143.38|144.47|143.27|111
1586064600000|2020-04-05 05:30:00|144.47|143.27|144.66|143.46|144.87|143.67|144.44|143.24|215
1586064900000|2020-04-05 05:35:00|144.68|143.48|144.54|143.34|144.79|143.59|144.52|143.32|251
1586065200000|2020-04-05 05:40:00|144.55|143.35|144.43|143.23|144.65|143.45|144.43|143.23|121
1586065500000|2020-04-05 05:45:00|144.44|143.24|144.31|143.11|144.44|143.24|144.29|143.09|64
1586065800000|2020-04-05 05:50:00|144.3|143.1|143.66|142.46|144.3|143.1|143.63|142.43|306
1586066100000|2020-04-05 05:55:00|143.65|142.45|143.55|142.35|143.66|142.46|143.54|142.34|110
1586066400000|2020-04-05 06:00:00|143.54|142.34|143.04|141.84|143.54|142.34|142.97|141.77|136
1586066700000|2020-04-05 06:05:00|143.03|141.83|143.34|142.14|143.35|142.15|142.91|141.71|159
1586067000000|2020-04-05 06:10:00|143.35|142.15|143.52|142.32|143.52|142.32|143.35|142.15|87
1586067300000|2020-04-05 06:15:00|143.51|142.31|143.36|142.16|143.51|142.31|143.29|142.09|140
1586067600000|2020-04-05 06:20:00|143.35|142.15|143.43|142.23|143.47|142.27|143.22|142.02|114
1586067900000|2020-04-05 06:25:00|143.44|142.24|143.47|142.27|143.55|142.35|143.42|142.22|93
1586068200000|2020-04-05 06:30:00|143.46|142.26|143.15|141.95|143.57|142.37|143.12|141.92|185
1586068500000|2020-04-05 06:35:00|143.14|141.94|143.08|141.88|143.14|141.94|142.98|141.78|159
1586068800000|2020-04-05 06:40:00|143.09|141.89|143.13|141.93|143.14|141.94|142.79|141.59|188
1586069100000|2020-04-05 06:45:00|143.12|141.92|143.21|142.01|143.31|142.11|143.01|141.81|159
1586069400000|2020-04-05 06:50:00|143.2|142|143.43|142.23|143.48|142.28|143.13|141.93|165
1586069700000|2020-04-05 06:55:00|143.44|142.24|143.8|142.6|143.84|142.64|143.42|142.22|227
1586070000000|2020-04-05 07:00:00|143.81|142.61|143.44|142.24|143.83|142.63|143.44|142.24|144
1586070300000|2020-04-05 07:05:00|143.43|142.23|143.33|142.13|143.43|142.23|143.32|142.12|100
1586070600000|2020-04-05 07:10:00|143.32|142.12|143.6|142.4|143.6|142.4|143.27|142.07|142
1586070900000|2020-04-05 07:15:00|143.61|142.41|143.64|142.44|143.65|142.45|143.52|142.32|94
1586071200000|2020-04-05 07:20:00|143.63|142.43|143.49|142.29|143.63|142.43|143.48|142.28|107
1586071500000|2020-04-05 07:25:00|143.5|142.3|143.55|142.35|143.59|142.39|143.46|142.26|55
1586071800000|2020-04-05 07:30:00|143.54|142.34|143.32|142.12|143.54|142.34|143.31|142.11|112
1586072100000|2020-04-05 07:35:00|143.31|142.11|143.46|142.26|143.47|142.27|143.31|142.11|51
1586072400000|2020-04-05 07:40:00|143.47|142.27|143.35|142.15|143.58|142.38|143.33|142.13|163
1586072700000|2020-04-05 07:45:00|143.36|142.16|143.22|142.02|143.37|142.17|143.12|141.92|123
1586073000000|2020-04-05 07:50:00|143.21|142.01|143.39|142.19|143.42|142.22|143.13|141.93|97
1586073300000|2020-04-05 07:55:00|143.38|142.18|143.44|142.24|143.44|142.24|143.33|142.13|76
1586073600000|2020-04-05 08:00:00|143.43|142.23|142.94|141.74|143.44|142.24|142.94|141.74|197
1586073900000|2020-04-05 08:05:00|142.95|141.75|143.06|141.86|143.09|141.89|142.93|141.73|55
1586074200000|2020-04-05 08:10:00|143.07|141.87|143.17|141.97|143.22|142.02|143.03|141.83|98
1586074500000|2020-04-05 08:15:00|143.16|141.96|143.22|142.02|143.29|142.09|143.15|141.95|120
1586074800000|2020-04-05 08:20:00|143.23|142.03|143.4|142.2|143.4|142.2|143.13|141.93|68
1586075100000|2020-04-05 08:25:00|143.39|142.19|143.5|142.3|143.57|142.37|143.39|142.19|90
1586075400000|2020-04-05 08:30:00|143.49|142.29|143.64|142.44|143.64|142.44|143.47|142.27|67
1586075700000|2020-04-05 08:35:00|143.63|142.43|143.72|142.52|143.73|142.53|143.59|142.39|44
1586076000000|2020-04-05 08:40:00|143.73|142.53|143.7|142.5|143.78|142.58|143.69|142.49|61
1586076300000|2020-04-05 08:45:00|143.69|142.49|143.56|142.36|143.74|142.54|143.54|142.34|70
1586076600000|2020-04-05 08:50:00|143.55|142.35|143.56|142.36|143.66|142.46|143.54|142.34|114
1586076900000|2020-04-05 08:55:00|143.55|142.35|143.65|142.45|143.65|142.45|143.54|142.34|36
1586077200000|2020-04-05 09:00:00|143.66|142.46|143.62|142.42|143.67|142.47|143.57|142.37|61
1586077500000|2020-04-05 09:05:00|143.63|142.43|143.66|142.46|143.67|142.47|143.63|142.43|26
1586077800000|2020-04-05 09:10:00|143.67|142.47|144|142.8|144|142.8|143.67|142.47|59
1586078100000|2020-04-05 09:15:00|144.01|142.81|144|142.8|144.12|142.92|143.98|142.78|76
1586078400000|2020-04-05 09:20:00|143.99|142.79|144.05|142.85|144.05|142.85|143.98|142.78|33
1586078700000|2020-04-05 09:25:00|144.04|142.84|144.19|142.99|144.41|143.21|144.03|142.83|105
1586079000000|2020-04-05 09:30:00|144.2|143|144.15|142.95|144.24|143.04|144.13|142.93|92
1586079300000|2020-04-05 09:35:00|144.14|142.94|143.57|142.37|144.14|142.94|143.55|142.35|142
1586079600000|2020-04-05 09:40:00|143.55|142.35|143.45|142.25|143.55|142.35|143.43|142.23|112
1586079900000|2020-04-05 09:45:00|143.41|142.21|143.44|142.24|143.5|142.3|143.41|142.21|95
1586080200000|2020-04-05 09:50:00|143.43|142.23|143.57|142.37|143.58|142.38|143.26|142.06|73
1586080500000|2020-04-05 09:55:00|143.56|142.36|143.34|142.14|143.56|142.36|143.28|142.08|67
1586080800000|2020-04-05 10:00:00|143.33|142.13|143.23|142.03|143.34|142.14|143.11|141.91|91
1586081100000|2020-04-05 10:05:00|143.25|142.05|143.29|142.09|143.3|142.1|143.22|142.02|118
1586081400000|2020-04-05 10:10:00|143.3|142.1|143.2|142|143.3|142.1|143.15|141.95|96
1586081700000|2020-04-05 10:15:00|143.19|141.99|143.29|142.09|143.32|142.12|143.17|141.97|63
1586082000000|2020-04-05 10:20:00|143.33|142.13|143.45|142.25|143.45|142.25|143.33|142.13|71
1586082300000|2020-04-05 10:25:00|143.46|142.26|143.49|142.29|143.54|142.34|143.45|142.25|69
1586082600000|2020-04-05 10:30:00|143.48|142.28|143.55|142.35|143.66|142.46|143.47|142.27|102
1586082900000|2020-04-05 10:35:00|143.56|142.36|143.36|142.16|143.56|142.36|143.36|142.16|69
1586083200000|2020-04-05 10:40:00|143.37|142.17|143.38|142.18|143.45|142.25|143.34|142.14|69
1586083500000|2020-04-05 10:45:00|143.39|142.19|143.28|142.08|143.39|142.19|143.28|142.08|91
1586083800000|2020-04-05 10:50:00|143.27|142.07|143.08|141.88|143.29|142.09|142.95|141.75|184
1586084100000|2020-04-05 10:55:00|143.09|141.89|142.97|141.77|143.11|141.91|142.94|141.74|134
1586084400000|2020-04-05 11:00:00|142.96|141.76|143.7|142.5|143.95|142.75|142.91|141.71|274
1586084700000|2020-04-05 11:05:00|143.71|142.51|143.86|142.66|143.9|142.7|143.7|142.5|53
1586085000000|2020-04-05 11:10:00|143.87|142.67|143.74|142.54|143.87|142.67|143.69|142.49|114
1586085300000|2020-04-05 11:15:00|143.73|142.53|143.73|142.53|143.77|142.57|143.72|142.52|83
1586085600000|2020-04-05 11:20:00|143.72|142.52|143.61|142.41|143.73|142.53|143.61|142.41|44
1586085900000|2020-04-05 11:25:00|143.6|142.4|143.72|142.52|143.77|142.57|143.59|142.39|60
1586086200000|2020-04-05 11:30:00|143.71|142.51|143.81|142.61|143.86|142.66|143.57|142.37|154
1586086500000|2020-04-05 11:35:00|143.82|142.62|144.01|142.81|144.05|142.85|143.77|142.57|145
1586086800000|2020-04-05 11:40:00|144|142.8|143.83|142.63|144|142.8|143.81|142.61|90
1586087100000|2020-04-05 11:45:00|143.82|142.62|143.75|142.55|143.82|142.62|143.65|142.45|69
1586087400000|2020-04-05 11:50:00|143.74|142.54|143.82|142.62|143.82|142.62|143.74|142.54|44
1586087700000|2020-04-05 11:55:00|143.81|142.61|143.62|142.42|143.81|142.61|143.61|142.41|110
1586088000000|2020-04-05 12:00:00|143.61|142.41|143.56|142.36|143.61|142.41|143.33|142.13|180
1586088300000|2020-04-05 12:05:00|143.57|142.37|143.71|142.51|143.72|142.52|143.57|142.37|79
1586088600000|2020-04-05 12:10:00|143.72|142.52|143.87|142.67|143.87|142.67|143.71|142.51|96
1586088900000|2020-04-05 12:15:00|143.86|142.66|143.93|142.73|143.96|142.76|143.82|142.62|71
1586089200000|2020-04-05 12:20:00|143.94|142.74|143.87|142.67|143.95|142.75|143.85|142.65|64
1586089500000|2020-04-05 12:25:00|143.88|142.68|143.67|142.47|143.91|142.71|143.63|142.43|137
1586089800000|2020-04-05 12:30:00|143.68|142.48|143.77|142.57|143.77|142.57|143.63|142.43|102
1586090100000|2020-04-05 12:35:00|143.75|142.55|144.09|142.89|144.09|142.89|143.75|142.55|105
1586090400000|2020-04-05 12:40:00|144.08|142.88|144.09|142.89|144.14|142.94|144.08|142.88|52
1586090700000|2020-04-05 12:45:00|144.1|142.9|144.04|142.84|144.13|142.93|144|142.8|107
1586091000000|2020-04-05 12:50:00|144.03|142.83|144.18|142.98|144.19|142.99|144.03|142.83|82
1586091300000|2020-04-05 12:55:00|144.2|143|144.1|142.9|144.2|143|144.09|142.89|87
1586091600000|2020-04-05 13:00:00|144.09|142.89|144.06|142.86|144.1|142.9|143.99|142.79|65
1586091900000|2020-04-05 13:05:00|144.05|142.85|143.87|142.67|144.05|142.85|143.82|142.62|51
1586092200000|2020-04-05 13:10:00|143.88|142.68|144.08|142.88|144.08|142.88|143.88|142.68|81
1586092500000|2020-04-05 13:15:00|144.07|142.87|144.24|143.04|144.25|143.05|144.03|142.83|49
1586092800000|2020-04-05 13:20:00|144.25|143.05|144.03|142.83|144.28|143.08|143.98|142.78|67
1586093100000|2020-04-05 13:25:00|144.04|142.84|144.24|143.04|144.24|143.04|144.04|142.84|47
1586093400000|2020-04-05 13:30:00|144.25|143.05|144.36|143.16|144.37|143.17|144.25|143.05|65
1586093700000|2020-04-05 13:35:00|144.37|143.17|144.53|143.33|144.53|143.33|144.36|143.16|68
1586094000000|2020-04-05 13:40:00|144.54|143.34|144.73|143.53|144.88|143.68|144.54|143.34|130
1586094300000|2020-04-05 13:45:00|144.74|143.54|144.93|143.73|144.95|143.75|144.74|143.54|84
1586094600000|2020-04-05 13:50:00|144.92|143.72|144.43|143.23|144.98|143.78|144.38|143.18|139
1586094900000|2020-04-05 13:55:00|144.42|143.22|144.53|143.33|144.58|143.38|144.39|143.19|83
1586095200000|2020-04-05 14:00:00|144.52|143.32|144.36|143.16|144.52|143.32|144.31|143.11|75
1586095500000|2020-04-05 14:05:00|144.35|143.15|144.36|143.16|144.37|143.17|144.29|143.09|51
1586095800000|2020-04-05 14:10:00|144.35|143.15|144.37|143.17|144.43|143.23|144.34|143.14|66
1586096100000|2020-04-05 14:15:00|144.36|143.16|144.42|143.22|144.61|143.41|144.33|143.13|101
1586096400000|2020-04-05 14:20:00|144.41|143.21|144.38|143.18|144.44|143.24|144.37|143.17|46
1586096700000|2020-04-05 14:25:00|144.37|143.17|144.33|143.13|144.37|143.17|144.26|143.06|60
1586097000000|2020-04-05 14:30:00|144.32|143.12|144.19|142.99|144.32|143.12|144.19|142.99|33
1586097300000|2020-04-05 14:35:00|144.2|143|144.2|143|144.21|143.01|144.15|142.95|41
1586097600000|2020-04-05 14:40:00|144.21|143.01|144.14|142.94|144.21|143.01|144.07|142.87|50
1586097900000|2020-04-05 14:45:00|144.13|142.93|144.17|142.97|144.19|142.99|144.13|142.93|29
1586098200000|2020-04-05 14:50:00|144.18|142.98|144.15|142.95|144.19|142.99|144.12|142.92|29
1586098500000|2020-04-05 14:55:00|144.16|142.96|143.92|142.72|144.22|143.02|143.92|142.72|86
1586098800000|2020-04-05 15:00:00|143.94|142.74|143.89|142.69|143.94|142.74|143.75|142.55|114
1586099100000|2020-04-05 15:05:00|143.88|142.68|144.06|142.86|144.07|142.87|143.8|142.6|68
1586099400000|2020-04-05 15:10:00|144.05|142.85|144.15|142.95|144.16|142.96|144.03|142.83|65
1586099700000|2020-04-05 15:15:00|144.14|142.94|144.17|142.97|144.17|142.97|144.09|142.89|72
1586100000000|2020-04-05 15:20:00|144.18|142.98|144.43|143.23|144.49|143.29|144.15|142.95|87
1586100300000|2020-04-05 15:25:00|144.44|143.24|144.65|143.45|144.67|143.47|144.41|143.21|90
1586100600000|2020-04-05 15:30:00|144.66|143.46|144.56|143.36|144.66|143.46|144.54|143.34|87
1586100900000|2020-04-05 15:35:00|144.55|143.35|144.47|143.27|144.55|143.35|144.41|143.21|61
1586101200000|2020-04-05 15:40:00|144.48|143.28|144.36|143.16|144.49|143.29|144.35|143.15|46
1586101500000|2020-04-05 15:45:00|144.35|143.15|144.78|143.58|144.79|143.59|144.34|143.14|146
1586101800000|2020-04-05 15:50:00|144.81|143.61|144.51|143.31|144.83|143.63|144.46|143.26|102
1586102100000|2020-04-05 15:55:00|144.5|143.3|144.43|143.23|144.5|143.3|144.38|143.18|40
1586102400000|2020-04-05 16:00:00|144.44|143.24|144.04|142.84|144.44|143.24|143.7|142.5|223
1586102700000|2020-04-05 16:05:00|144.03|142.83|144.03|142.83|144.12|142.92|143.97|142.77|72
1586103000000|2020-04-05 16:10:00|144.02|142.82|143.82|142.62|144.02|142.82|143.73|142.53|161
1586103300000|2020-04-05 16:15:00|143.8|142.6|143.71|142.51|143.96|142.76|143.71|142.51|93
1586103600000|2020-04-05 16:20:00|143.7|142.5|143.77|142.57|143.83|142.63|143.7|142.5|69
1586103900000|2020-04-05 16:25:00|143.78|142.58|143.91|142.71|143.97|142.77|143.78|142.58|106
1586104200000|2020-04-05 16:30:00|143.92|142.72|143.92|142.72|143.96|142.76|143.82|142.62|79
1586104500000|2020-04-05 16:35:00|143.91|142.71|143.94|142.74|143.96|142.76|143.9|142.7|18
1586104800000|2020-04-05 16:40:00|143.93|142.73|143.54|142.34|143.93|142.73|143.54|142.34|73
1586105100000|2020-04-05 16:45:00|143.55|142.35|143.19|141.99|143.58|142.38|143.15|141.95|122
1586105400000|2020-04-05 16:50:00|143.2|142|143.25|142.05|143.3|142.1|143.19|141.99|65
1586105700000|2020-04-05 16:55:00|143.26|142.06|143.43|142.23|143.44|142.24|143.25|142.05|44
1586106000000|2020-04-05 17:00:00|143.42|142.22|142.65|141.45|143.42|142.22|142.65|141.45|183
1586106300000|2020-04-05 17:05:00|142.64|141.44|142.75|141.55|142.86|141.66|142.6|141.4|171
1586106600000|2020-04-05 17:10:00|142.74|141.54|142.21|141.01|142.74|141.54|141.87|140.67|363
1586106900000|2020-04-05 17:15:00|142.22|141.02|141.7|140.5|142.22|141.02|141.48|140.28|381
1586107200000|2020-04-05 17:20:00|141.69|140.49|142.62|141.42|142.63|141.43|141.54|140.34|503
1586107500000|2020-04-05 17:25:00|142.63|141.43|142.64|141.44|142.69|141.49|142.35|141.15|230
1586107800000|2020-04-05 17:30:00|142.63|141.43|142.91|141.71|142.91|141.71|142.42|141.22|194
1586108100000|2020-04-05 17:35:00|142.9|141.7|142.95|141.75|143.03|141.83|142.83|141.63|175
1586108400000|2020-04-05 17:40:00|142.93|141.73|142.6|141.4|142.94|141.74|142.52|141.32|167
1586108700000|2020-04-05 17:45:00|142.59|141.39|143.54|142.34|144.15|142.95|142.59|141.39|606
1586109000000|2020-04-05 17:50:00|143.53|142.33|143.92|142.72|143.95|142.75|143.48|142.28|380
1586109300000|2020-04-05 17:55:00|143.94|142.74|144.15|142.95|144.23|143.03|143.8|142.6|279
1586109600000|2020-04-05 18:00:00|144.14|142.94|143.68|142.48|144.19|142.99|143.63|142.43|195
1586109900000|2020-04-05 18:05:00|143.66|142.46|143.87|142.67|143.88|142.68|143.64|142.44|207
1586110200000|2020-04-05 18:10:00|143.86|142.66|143.86|142.66|143.92|142.72|143.73|142.53|104
1586110500000|2020-04-05 18:15:00|143.85|142.65|143.76|142.56|143.98|142.78|143.71|142.51|73
1586110800000|2020-04-05 18:20:00|143.78|142.58|144.55|143.35|144.57|143.37|143.77|142.57|213
1586111100000|2020-04-05 18:25:00|144.56|143.36|144.36|143.16|144.72|143.52|144.35|143.15|125
1586111400000|2020-04-05 18:30:00|144.35|143.15|144.47|143.27|144.58|143.38|144.34|143.14|128
1586111700000|2020-04-05 18:35:00|144.46|143.26|144.42|143.22|144.54|143.34|144.4|143.2|51
1586112000000|2020-04-05 18:40:00|144.43|143.23|144.46|143.26|144.61|143.41|144.4|143.2|140
1586112300000|2020-04-05 18:45:00|144.47|143.27|143.96|142.76|144.48|143.28|143.93|142.73|146
1586112600000|2020-04-05 18:50:00|143.95|142.75|143.7|142.5|143.97|142.77|143.7|142.5|65
1586112900000|2020-04-05 18:55:00|143.69|142.49|143.76|142.56|143.81|142.61|143.55|142.35|189
1586113200000|2020-04-05 19:00:00|143.77|142.57|144.45|143.25|144.45|143.25|143.76|142.56|105
1586113500000|2020-04-05 19:05:00|144.44|143.24|144.35|143.15|144.44|143.24|144.26|143.06|114
1586113800000|2020-04-05 19:10:00|144.34|143.14|144.3|143.1|144.49|143.29|144.29|143.09|124
1586114100000|2020-04-05 19:15:00|144.29|143.09|144.42|143.22|144.43|143.23|144.29|143.09|71
1586114400000|2020-04-05 19:20:00|144.41|143.21|144.34|143.14|144.42|143.22|144.3|143.1|83
1586114700000|2020-04-05 19:25:00|144.35|143.15|144.38|143.18|144.41|143.21|144.34|143.14|46
1586115000000|2020-04-05 19:30:00|144.39|143.19|144.32|143.12|144.41|143.21|144.32|143.12|37
1586115300000|2020-04-05 19:35:00|144.31|143.11|144.15|142.95|144.31|143.11|144.11|142.91|134
1586115600000|2020-04-05 19:40:00|144.16|142.96|144.06|142.86|144.18|142.98|144.02|142.82|82
1586115900000|2020-04-05 19:45:00|144.07|142.87|144.23|143.03|144.25|143.05|144.05|142.85|43
1586116200000|2020-04-05 19:50:00|144.24|143.04|144.11|142.91|144.31|143.11|144.11|142.91|75
1586116500000|2020-04-05 19:55:00|144.12|142.92|144.08|142.88|144.13|142.93|144.05|142.85|75
1586116800000|2020-04-05 20:00:00|144.09|142.89|143.89|142.69|144.09|142.89|143.88|142.68|60
1586117100000|2020-04-05 20:05:00|143.88|142.68|143.73|142.53|143.88|142.68|143.71|142.51|104
1586117400000|2020-04-05 20:10:00|143.72|142.52|143.54|142.34|143.77|142.57|143.54|142.34|67
1586117700000|2020-04-05 20:15:00|143.53|142.33|143.17|141.97|143.54|142.34|143.17|141.97|106
1586118000000|2020-04-05 20:20:00|143.16|141.96|143.11|141.91|143.21|142.01|143.06|141.86|115
1586118300000|2020-04-05 20:25:00|143.1|141.9|142.71|141.51|143.1|141.9|142.71|141.51|92
1586118600000|2020-04-05 20:30:00|142.7|141.5|142.97|141.77|143.11|141.91|142.64|141.44|220
1586118900000|2020-04-05 20:35:00|142.96|141.76|142.74|141.54|142.98|141.78|142.67|141.47|200
1586119200000|2020-04-05 20:40:00|142.73|141.53|142.69|141.49|142.74|141.54|142.59|141.39|85
1586119500000|2020-04-05 20:45:00|142.7|141.5|143|141.8|143.01|141.81|142.7|141.5|80
1586119800000|2020-04-05 20:50:00|143.01|141.81|143.07|141.87|143.17|141.97|143.01|141.81|127
1586120100000|2020-04-05 20:55:00|143.08|141.88|143.09|141.89|143.12|141.92|143.07|141.87|19
1586120400000|2020-04-05 21:00:00|143.08|141.88|142.87|141.67|143.08|141.88|142.84|141.64|68
1586120700000|2020-04-05 21:05:00|142.86|141.66|142.74|141.54|142.89|141.69|142.63|141.43|145
1586121000000|2020-04-05 21:10:00|142.72|141.52|142.99|141.79|143|141.8|142.66|141.46|102
1586121300000|2020-04-05 21:15:00|143|141.8|143.16|141.96|143.16|141.96|142.99|141.79|57
1586121600000|2020-04-05 21:20:00|143.17|141.97|143.22|142.02|143.22|142.02|143.17|141.97|59
1586121900000|2020-04-05 21:25:00|143.21|142.01|143.26|142.06|143.26|142.06|143.21|142.01|22
1586122200000|2020-04-05 21:30:00|143.25|142.05|143.28|142.08|143.29|142.09|143.23|142.03|28
1586122500000|2020-04-05 21:35:00|143.29|142.09|143.29|142.09|143.31|142.11|143.28|142.08|50
1586122800000|2020-04-05 21:40:00|143.31|142.11|143.35|142.15|143.37|142.17|143.29|142.09|80
1586123100000|2020-04-05 21:45:00|143.36|142.16|143.45|142.25|143.57|142.37|143.34|142.14|243
1586123400000|2020-04-05 21:50:00|143.44|142.24|143.53|142.33|143.55|142.35|143.43|142.23|45
1586123700000|2020-04-05 21:55:00|143.52|142.32|143.32|142.12|143.52|142.32|143.3|142.1|81
1586124000000|2020-04-05 22:00:00|143.31|142.11|144.13|142.93|144.17|142.97|143.3|142.1|420
1586124300000|2020-04-05 22:05:00|144.11|142.91|143.9|142.7|144.17|142.97|143.84|142.64|268
1586124600000|2020-04-05 22:10:00|143.89|142.69|143.95|142.75|144.01|142.81|143.82|142.62|174
1586124900000|2020-04-05 22:15:00|143.96|142.76|144.04|142.84|144.06|142.86|143.77|142.57|157
1586125200000|2020-04-05 22:20:00|144.03|142.83|144.32|143.12|144.4|143.2|144|142.8|150
1586125500000|2020-04-05 22:25:00|144.31|143.11|144.15|142.95|144.32|143.12|144.06|142.86|134
1586125800000|2020-04-05 22:30:00|144.14|142.94|143.53|142.33|144.14|142.94|143.48|142.28|343
1586126100000|2020-04-05 22:35:00|143.55|142.35|143.6|142.4|143.61|142.41|143.41|142.21|106
1586126400000|2020-04-05 22:40:00|143.61|142.41|143.64|142.44|143.74|142.54|143.59|142.39|86
1586126700000|2020-04-05 22:45:00|143.65|142.45|143.81|142.61|143.83|142.63|143.62|142.42|113
1586127000000|2020-04-05 22:50:00|143.8|142.6|143.77|142.57|143.82|142.62|143.72|142.52|77
1586127300000|2020-04-05 22:55:00|143.79|142.59|144.08|142.88|144.08|142.88|143.79|142.59|69
1586127600000|2020-04-05 23:00:00|144.17|142.97|143.96|142.76|144.25|143.05|143.83|142.63|138
1586127900000|2020-04-05 23:05:00|143.95|142.75|143.75|142.55|144.03|142.83|143.73|142.53|159
1586128200000|2020-04-05 23:10:00|143.74|142.54|143.76|142.56|143.94|142.74|143.65|142.45|155
1586128500000|2020-04-05 23:15:00|143.77|142.57|143.37|142.17|143.77|142.57|143.37|142.17|161
1586128800000|2020-04-05 23:20:00|143.38|142.18|143.57|142.37|143.64|142.44|143.38|142.18|145
1586129100000|2020-04-05 23:25:00|143.58|142.38|143.51|142.31|143.58|142.38|143.45|142.25|87
1586129400000|2020-04-05 23:30:00|143.52|142.32|143.47|142.27|143.58|142.38|143.45|142.25|116
1586129700000|2020-04-05 23:35:00|143.44|142.24|143.42|142.22|143.51|142.31|143.34|142.14|98
1586130000000|2020-04-05 23:40:00|143.41|142.21|143.53|142.33|143.54|142.34|143.4|142.2|82
1586130300000|2020-04-05 23:45:00|143.52|142.32|143.67|142.47|143.68|142.48|143.45|142.25|85
1586130600000|2020-04-05 23:50:00|143.68|142.48|143.67|142.47|143.72|142.52|143.63|142.43|95
1586130900000|2020-04-05 23:55:00|143.69|142.49|143.39|142.19|143.7|142.5|143.39|142.19|131
1586131200000|2020-04-06 00:00:00|143.41|142.21|143.55|142.35|143.7|142.5|143.4|142.2|189
1586131500000|2020-04-06 00:05:00|143.54|142.34|143.83|142.63|144.07|142.87|143.53|142.33|226
1586131800000|2020-04-06 00:10:00|143.84|142.64|143.88|142.68|143.95|142.75|143.73|142.53|133
1586132100000|2020-04-06 00:15:00|143.87|142.67|144.43|143.23|144.47|143.27|143.82|142.62|307
1586132400000|2020-04-06 00:20:00|144.44|143.24|145.01|143.81|145.03|143.83|144.4|143.2|366
1586132700000|2020-04-06 00:25:00|145.02|143.82|144.85|143.65|145.42|144.22|144.7|143.5|389
1586133000000|2020-04-06 00:30:00|144.86|143.66|144.4|143.2|144.91|143.71|144.28|143.08|380
1586133300000|2020-04-06 00:35:00|144.41|143.21|144.9|143.7|144.9|143.7|144.35|143.15|251
1586133600000|2020-04-06 00:40:00|144.89|143.69|145|143.8|145.13|143.93|144.82|143.62|221
1586133900000|2020-04-06 00:45:00|144.99|143.79|145.25|144.05|145.3|144.1|144.83|143.63|261
1586134200000|2020-04-06 00:50:00|145.27|144.07|145.23|144.03|145.34|144.14|145.15|143.95|187
1586134500000|2020-04-06 00:55:00|145.24|144.04|145.44|144.24|145.47|144.27|145.08|143.88|176
1586134800000|2020-04-06 01:00:00|145.45|144.25|144.97|143.77|145.63|144.43|144.87|143.67|293
1586135100000|2020-04-06 01:05:00|144.98|143.78|145.09|143.89|145.26|144.06|144.95|143.75|177
1586135400000|2020-04-06 01:10:00|145.08|143.88|144.87|143.67|145.08|143.88|144.81|143.61|171
1586135700000|2020-04-06 01:15:00|144.85|143.65|144.72|143.52|144.92|143.72|144.69|143.49|171
1586136000000|2020-04-06 01:20:00|144.73|143.53|144.99|143.79|145.07|143.87|144.73|143.53|159
1586136300000|2020-04-06 01:25:00|144.98|143.78|144.67|143.47|145.04|143.84|144.64|143.44|232
1586136600000|2020-04-06 01:30:00|144.68|143.48|144.66|143.46|144.89|143.69|144.66|143.46|152
1586136900000|2020-04-06 01:35:00|144.67|143.47|144.8|143.6|144.82|143.62|144.61|143.41|134
1586137200000|2020-04-06 01:40:00|144.81|143.61|144.71|143.51|144.87|143.67|144.65|143.45|172
1586137500000|2020-04-06 01:45:00|144.7|143.5|144.8|143.6|144.9|143.7|144.69|143.49|215
1586137800000|2020-04-06 01:50:00|144.78|143.58|144.81|143.61|144.91|143.71|144.77|143.57|146
1586138100000|2020-04-06 01:55:00|144.8|143.6|145.02|143.82|145.03|143.83|144.75|143.55|121
1586138400000|2020-04-06 02:00:00|145.03|143.83|145.07|143.87|145.21|144.01|145.02|143.82|86
1586138700000|2020-04-06 02:05:00|145.09|143.89|145.12|143.92|145.21|144.01|145.09|143.89|92
1586139000000|2020-04-06 02:10:00|145.13|143.93|145|143.8|145.14|143.94|144.99|143.79|121
1586139300000|2020-04-06 02:15:00|145.01|143.81|144.85|143.65|145.04|143.84|144.85|143.65|111
1586139600000|2020-04-06 02:20:00|144.84|143.64|144.66|143.46|144.84|143.64|144.65|143.45|160
1586139900000|2020-04-06 02:25:00|144.65|143.45|144.7|143.5|144.81|143.61|144.64|143.44|160
1586140200000|2020-04-06 02:30:00|144.71|143.51|144.69|143.49|144.76|143.56|144.64|143.44|164
1586140500000|2020-04-06 02:35:00|144.67|143.47|144.44|143.24|144.67|143.47|144.43|143.23|134
1586140800000|2020-04-06 02:40:00|144.45|143.25|144.17|142.97|144.45|143.25|143.92|142.72|199
1586141100000|2020-04-06 02:45:00|144.18|142.98|144.21|143.01|144.24|143.04|144.1|142.9|155
1586141400000|2020-04-06 02:50:00|144.2|143|144.29|143.09|144.29|143.09|144.09|142.89|53
1586141700000|2020-04-06 02:55:00|144.3|143.1|144.52|143.32|144.53|143.33|144.29|143.09|151
1586142000000|2020-04-06 03:00:00|144.51|143.31|144.7|143.5|144.78|143.58|144.51|143.31|282
1586142300000|2020-04-06 03:05:00|144.71|143.51|144.66|143.46|144.78|143.58|144.64|143.44|227
1586142600000|2020-04-06 03:10:00|144.65|143.45|144.77|143.57|144.78|143.58|144.62|143.42|184
1586142900000|2020-04-06 03:15:00|144.76|143.56|144.79|143.59|144.84|143.64|144.75|143.55|67
1586143200000|2020-04-06 03:20:00|144.8|143.6|144.83|143.63|144.94|143.74|144.78|143.58|134
1586143500000|2020-04-06 03:25:00|144.81|143.61|144.77|143.57|144.84|143.64|144.69|143.49|84
1586143800000|2020-04-06 03:30:00|144.78|143.58|144.85|143.65|144.95|143.75|144.78|143.58|199
1586144100000|2020-04-06 03:35:00|144.84|143.64|144.84|143.64|144.9|143.7|144.79|143.59|90
1586144400000|2020-04-06 03:40:00|144.82|143.62|144.88|143.68|144.94|143.74|144.78|143.58|106
1586144700000|2020-04-06 03:45:00|144.86|143.66|144.78|143.58|144.87|143.67|144.78|143.58|73
1586145000000|2020-04-06 03:50:00|144.79|143.59|144.79|143.59|144.83|143.63|144.76|143.56|53
1586145300000|2020-04-06 03:55:00|144.78|143.58|144.83|143.63|144.84|143.64|144.75|143.55|97
1586145600000|2020-04-06 04:00:00|144.84|143.64|145.44|144.24|145.53|144.33|144.82|143.62|291
1586145900000|2020-04-06 04:05:00|145.43|144.23|145.81|144.61|145.85|144.65|145.43|144.23|144
1586146200000|2020-04-06 04:10:00|145.8|144.6|146.12|144.92|146.18|144.98|145.8|144.6|278
1586146500000|2020-04-06 04:15:00|146.13|144.93|146.51|145.31|147.02|145.82|146.13|144.93|389
1586146800000|2020-04-06 04:20:00|146.5|145.3|146.46|145.26|146.5|145.3|146.26|145.06|146
1586147100000|2020-04-06 04:25:00|146.47|145.27|146.77|145.57|146.89|145.69|146.47|145.27|186
1586147400000|2020-04-06 04:30:00|146.78|145.58|147.42|146.22|147.59|146.39|146.78|145.58|415
1586147700000|2020-04-06 04:35:00|147.43|146.23|147.37|146.17|148.05|146.85|147.37|146.17|281
1586148000000|2020-04-06 04:40:00|147.38|146.18|147.2|146|147.44|146.24|147.07|145.87|260
1586148300000|2020-04-06 04:45:00|147.21|146.01|147.97|146.77|148.2|147|147.21|146.01|268
1586148600000|2020-04-06 04:50:00|147.94|146.74|148.1|146.9|148.21|147.01|147.79|146.59|206
1586148900000|2020-04-06 04:55:00|148.09|146.89|148.87|147.67|149.25|148.05|148.09|146.89|342
1586149200000|2020-04-06 05:00:00|148.86|147.66|149.93|148.73|150.09|148.89|148.84|147.64|503
1586149500000|2020-04-06 05:05:00|149.94|148.74|148.6|147.4|150.08|148.88|148.6|147.4|426
1586149800000|2020-04-06 05:10:00|148.61|147.41|148.02|146.82|148.75|147.55|147.78|146.58|310
1586150100000|2020-04-06 05:15:00|148.03|146.83|148.29|147.09|148.6|147.4|148.02|146.82|309
1586150400000|2020-04-06 05:20:00|148.28|147.08|148.31|147.11|148.66|147.46|148.26|147.06|233
1586150700000|2020-04-06 05:25:00|148.3|147.1|148.32|147.12|148.34|147.14|148.07|146.87|157
1586151000000|2020-04-06 05:30:00|148.34|147.14|149.14|147.94|149.14|147.94|148.34|147.14|186
1586151300000|2020-04-06 05:35:00|149.15|147.95|149.63|148.43|149.72|148.52|149.02|147.82|245
1586151600000|2020-04-06 05:40:00|149.64|148.44|149.41|148.21|149.7|148.5|149.27|148.07|211
1586151900000|2020-04-06 05:45:00|149.4|148.2|149.08|147.88|149.49|148.29|148.9|147.7|210
1586152200000|2020-04-06 05:50:00|149.09|147.89|149.76|148.56|149.83|148.63|149.05|147.85|271
1586152500000|2020-04-06 05:55:00|149.77|148.57|149.7|148.5|149.99|148.79|149.56|148.36|390
1586152800000|2020-04-06 06:00:00|149.72|148.52|149.26|148.06|149.95|148.75|149.14|147.94|364
1586153100000|2020-04-06 06:05:00|149.24|148.04|149.55|148.35|149.63|148.43|149.13|147.93|276
1586153400000|2020-04-06 06:10:00|149.54|148.34|149.6|148.4|149.97|148.77|149.52|148.32|297
1586153700000|2020-04-06 06:15:00|149.61|148.41|150.06|148.86|150.09|148.89|149.43|148.23|273
1586154000000|2020-04-06 06:20:00|150.07|148.87|149.74|148.54|150.16|148.96|149.74|148.54|274
1586154300000|2020-04-06 06:25:00|149.75|148.55|149.94|148.74|149.97|148.77|149.66|148.46|276
1586154600000|2020-04-06 06:30:00|149.95|148.75|150.33|149.13|150.67|149.47|149.95|148.75|289
1586154900000|2020-04-06 06:35:00|150.34|149.14|150.96|149.76|150.96|149.76|150.34|149.14|386
1586155200000|2020-04-06 06:40:00|150.97|149.77|151.75|150.55|151.92|150.72|150.97|149.77|482
1586155500000|2020-04-06 06:45:00|151.74|150.54|150.88|149.68|151.77|150.57|150.88|149.68|310
1586155800000|2020-04-06 06:50:00|150.87|149.67|151.06|149.86|151.12|149.92|150.5|149.3|320
1586156100000|2020-04-06 06:55:00|151.05|149.85|151.15|149.95|151.16|149.96|150.9|149.7|233
1586156400000|2020-04-06 07:00:00|151.14|149.94|150.89|149.69|151.51|150.31|150.89|149.69|361
1586156700000|2020-04-06 07:05:00|150.9|149.7|150.77|149.57|150.94|149.74|150.67|149.47|171
1586157000000|2020-04-06 07:10:00|150.76|149.56|150.12|148.92|150.76|149.56|150.11|148.91|282
1586157300000|2020-04-06 07:15:00|150.11|148.91|149.43|148.23|150.44|149.24|149.39|148.19|513
1586157600000|2020-04-06 07:20:00|149.44|148.24|149.96|148.76|150.02|148.82|149.29|148.09|407
1586157900000|2020-04-06 07:25:00|149.94|148.74|149.99|148.79|150.23|149.03|149.88|148.68|253
1586158200000|2020-04-06 07:30:00|150|148.8|150.25|149.05|150.25|149.05|149.99|148.79|173
1586158500000|2020-04-06 07:35:00|150.24|149.04|150.3|149.1|150.54|149.34|150.24|149.04|238
1586158800000|2020-04-06 07:40:00|150.31|149.11|150.95|149.75|150.96|149.76|150.25|149.05|197
1586159100000|2020-04-06 07:45:00|150.96|149.76|150.55|149.35|151.12|149.92|150.54|149.34|282
1586159400000|2020-04-06 07:50:00|150.54|149.34|150.52|149.32|150.84|149.64|150.52|149.32|204
1586159700000|2020-04-06 07:55:00|150.53|149.33|150.33|149.13|150.62|149.42|150.12|148.92|249
1586160000000|2020-04-06 08:00:00|150.32|149.12|150.75|149.55|150.93|149.73|150.3|149.1|211
1586160300000|2020-04-06 08:05:00|150.73|149.53|150.98|149.78|151.25|150.05|150.69|149.49|200
1586160600000|2020-04-06 08:10:00|150.99|149.79|151.43|150.23|151.47|150.27|150.95|149.75|213
1586160900000|2020-04-06 08:15:00|151.42|150.22|150.93|149.73|151.45|150.25|150.91|149.71|211
1586161200000|2020-04-06 08:20:00|150.92|149.72|151.01|149.81|151.06|149.86|150.73|149.53|200
1586161500000|2020-04-06 08:25:00|151|149.8|151.13|149.93|151.18|149.98|150.92|149.72|147
1586161800000|2020-04-06 08:30:00|151.14|149.94|150.89|149.69|151.26|150.06|150.87|149.67|219
1586162100000|2020-04-06 08:35:00|150.88|149.68|150.37|149.17|150.94|149.74|150.31|149.11|279
1586162400000|2020-04-06 08:40:00|150.36|149.16|150.5|149.3|150.56|149.36|150.24|149.04|257
1586162700000|2020-04-06 08:45:00|150.49|149.29|150.11|148.91|150.49|149.29|150.05|148.85|219
1586163000000|2020-04-06 08:50:00|150.1|148.9|150.52|149.32|150.55|149.35|150.09|148.89|178
1586163300000|2020-04-06 08:55:00|150.51|149.31|150.73|149.53|150.77|149.57|150.51|149.31|146
1586163600000|2020-04-06 09:00:00|150.72|149.52|151.43|150.23|151.52|150.32|150.72|149.52|255
1586163900000|2020-04-06 09:05:00|151.42|150.22|152.54|151.34|152.92|151.72|151.41|150.21|431
1586164200000|2020-04-06 09:10:00|152.55|151.35|152.78|151.58|152.93|151.73|152.22|151.02|333
1586164500000|2020-04-06 09:15:00|152.79|151.59|153.56|152.36|153.95|152.75|152.74|151.54|571
1586164800000|2020-04-06 09:20:00|153.57|152.37|153.54|152.34|153.79|152.59|153.18|151.98|326
1586165100000|2020-04-06 09:25:00|153.53|152.33|155.59|154.39|155.96|154.76|153.5|152.3|633
1586165400000|2020-04-06 09:30:00|155.61|154.41|154.96|153.76|155.92|154.72|154.6|153.4|515
1586165700000|2020-04-06 09:35:00|154.97|153.77|155.64|154.44|155.64|154.44|154.67|153.47|372
1586166000000|2020-04-06 09:40:00|155.63|154.43|155.96|154.76|155.97|154.77|155.37|154.17|317
1586166300000|2020-04-06 09:45:00|155.97|154.77|155.05|153.85|156.31|155.11|154.79|153.59|481
1586166600000|2020-04-06 09:50:00|155.04|153.84|155.34|154.14|155.39|154.19|154.85|153.65|270
1586166900000|2020-04-06 09:55:00|155.35|154.15|155.17|153.97|155.53|154.33|155.14|153.94|248
1586167200000|2020-04-06 10:00:00|155.18|153.98|154.55|153.35|155.3|154.1|154.49|153.29|253
1586167500000|2020-04-06 10:05:00|154.56|153.36|155.16|153.96|155.17|153.97|154.55|153.35|173
1586167800000|2020-04-06 10:10:00|155.17|153.97|155.59|154.39|155.85|154.65|155.17|153.97|268
1586168100000|2020-04-06 10:15:00|155.57|154.37|155.15|153.95|155.58|154.38|155.15|153.95|80
1586168400000|2020-04-06 10:20:00|155.14|153.94|155.28|154.08|155.32|154.12|154.81|153.61|247
1586168700000|2020-04-06 10:25:00|155.29|154.09|155.32|154.12|155.36|154.16|155.17|153.97|118
1586169000000|2020-04-06 10:30:00|155.36|154.16|155.84|154.64|155.96|154.76|155.36|154.16|201
1586169300000|2020-04-06 10:35:00|155.82|154.62|155.81|154.61|156.31|155.11|155.81|154.61|241
1586169600000|2020-04-06 10:40:00|155.82|154.62|155.24|154.04|155.82|154.62|155.21|154.01|311
1586169900000|2020-04-06 10:45:00|155.23|154.03|154.12|152.92|155.46|154.26|153.88|152.68|376
1586170200000|2020-04-06 10:50:00|154.1|152.9|154.7|153.5|154.77|153.57|154.1|152.9|226
1586170500000|2020-04-06 10:55:00|154.69|153.49|153.93|152.73|154.7|153.5|153.88|152.68|229
1586170800000|2020-04-06 11:00:00|153.95|152.75|154.47|153.27|154.57|153.37|153.92|152.72|331
1586171100000|2020-04-06 11:05:00|154.51|153.31|154.67|153.47|154.81|153.61|154.48|153.28|225
1586171400000|2020-04-06 11:10:00|154.66|153.46|155.05|153.85|155.07|153.87|154.6|153.4|108
1586171700000|2020-04-06 11:15:00|155.06|153.86|155.11|153.91|155.18|153.98|155|153.8|149
1586172000000|2020-04-06 11:20:00|155.1|153.9|154.74|153.54|155.1|153.9|154.74|153.54|68
1586172300000|2020-04-06 11:25:00|154.73|153.53|154.77|153.57|154.96|153.76|154.69|153.49|175
1586172600000|2020-04-06 11:30:00|154.76|153.56|155|153.8|155.01|153.81|154.64|153.44|82
1586172900000|2020-04-06 11:35:00|155.01|153.81|154.99|153.79|155.01|153.81|154.93|153.73|46
1586173200000|2020-04-06 11:40:00|154.98|153.78|154.95|153.75|155.07|153.87|154.91|153.71|87
1586173500000|2020-04-06 11:45:00|154.96|153.76|154.87|153.67|155.01|153.81|154.83|153.63|109
1586173800000|2020-04-06 11:50:00|154.86|153.66|155.07|153.87|155.11|153.91|154.84|153.64|121
1586174100000|2020-04-06 11:55:00|155.06|153.86|155.14|153.94|155.18|153.98|154.96|153.76|154
1586174400000|2020-04-06 12:00:00|155.13|153.93|155.6|154.4|155.63|154.43|155.13|153.93|191
1586174700000|2020-04-06 12:05:00|155.61|154.41|155.45|154.25|155.7|154.5|155.45|154.25|174
1586175000000|2020-04-06 12:10:00|155.46|154.26|154.91|153.71|155.52|154.32|154.88|153.68|201
1586175300000|2020-04-06 12:15:00|154.89|153.69|154.69|153.49|154.9|153.7|154.59|153.39|125
1586175600000|2020-04-06 12:20:00|154.65|153.45|154.93|153.73|155.07|153.87|154.65|153.45|117
1586175900000|2020-04-06 12:25:00|154.92|153.72|155.12|153.92|155.12|153.92|154.87|153.67|85
1586176200000|2020-04-06 12:30:00|155.1|153.9|155.84|154.64|155.84|154.64|155.1|153.9|181
1586176500000|2020-04-06 12:35:00|155.85|154.65|156.22|155.02|156.4|155.2|155.8|154.6|215
1586176800000|2020-04-06 12:40:00|156.21|155.01|157.43|156.23|157.49|156.29|156.21|155.01|342
1586177100000|2020-04-06 12:45:00|157.41|156.21|156.94|155.74|157.8|156.6|156.87|155.67|324
1586177400000|2020-04-06 12:50:00|156.95|155.75|156.91|155.71|157.15|155.95|156.91|155.71|202
1586177700000|2020-04-06 12:55:00|156.9|155.7|157.02|155.82|157.02|155.82|156.39|155.19|280
1586178000000|2020-04-06 13:00:00|157.04|155.84|157.56|156.36|157.63|156.43|156.91|155.71|275
1586178300000|2020-04-06 13:05:00|157.57|156.37|157.62|156.42|157.62|156.42|157.18|155.98|180
1586178600000|2020-04-06 13:10:00|157.63|156.43|157.34|156.14|157.63|156.43|157.27|156.07|213
1586178900000|2020-04-06 13:15:00|157.33|156.13|158.15|156.95|158.31|157.11|157.32|156.12|302
1586179200000|2020-04-06 13:20:00|158.16|156.96|158.79|157.59|159.24|158.04|158.14|156.94|390
1586179500000|2020-04-06 13:25:00|158.8|157.6|159.41|158.21|159.52|158.32|158.64|157.44|365
1586179800000|2020-04-06 13:30:00|159.42|158.22|158.48|157.28|159.69|158.49|158.39|157.19|443
1586180100000|2020-04-06 13:35:00|158.45|157.25|156.22|155.02|158.47|157.27|155.76|154.56|547
1586180400000|2020-04-06 13:40:00|156.21|155.01|156.54|155.34|156.63|155.43|155.86|154.66|476
1586180700000|2020-04-06 13:45:00|156.55|155.35|156.68|155.48|156.78|155.58|155.92|154.72|401
1586181000000|2020-04-06 13:50:00|156.67|155.47|157.21|156.01|157.38|156.18|156.64|155.44|375
1586181300000|2020-04-06 13:55:00|157.2|156|156.79|155.59|157.2|156|156.73|155.53|308
1586181600000|2020-04-06 14:00:00|156.77|155.57|157.44|156.24|157.57|156.37|156.77|155.57|205
1586181900000|2020-04-06 14:05:00|157.45|156.25|157.34|156.14|157.47|156.27|157.11|155.91|121
1586182200000|2020-04-06 14:10:00|157.35|156.15|156.51|155.31|157.35|156.15|156.35|155.15|226
1586182500000|2020-04-06 14:15:00|156.53|155.33|156.23|155.03|156.63|155.43|155.45|154.25|474
1586182800000|2020-04-06 14:20:00|156.2|155|156.26|155.06|156.44|155.24|156.12|154.92|269
1586183100000|2020-04-06 14:25:00|156.27|155.07|156.13|154.93|156.31|155.11|155.95|154.75|243
1586183400000|2020-04-06 14:30:00|156.12|154.92|156.42|155.22|156.49|155.29|155.81|154.61|242
1586183700000|2020-04-06 14:35:00|156.4|155.2|156.61|155.41|156.91|155.71|156.4|155.2|221
1586184000000|2020-04-06 14:40:00|156.62|155.42|156.49|155.29|156.7|155.5|156.18|154.98|250
1586184300000|2020-04-06 14:45:00|156.53|155.33|156.33|155.13|156.67|155.47|156.29|155.09|213
1586184600000|2020-04-06 14:50:00|156.34|155.14|156.27|155.07|156.57|155.37|156.27|155.07|207
1586184900000|2020-04-06 14:55:00|156.28|155.08|156.96|155.76|157.01|155.81|156.28|155.08|195
1586185200000|2020-04-06 15:00:00|156.94|155.74|157.35|156.15|157.4|156.2|156.63|155.43|247
1586185500000|2020-04-06 15:05:00|157.34|156.14|157.99|156.79|158.24|157.04|157.3|156.1|287
1586185800000|2020-04-06 15:10:00|158|156.8|157.62|156.42|158.23|157.03|157.52|156.32|282
1586186100000|2020-04-06 15:15:00|157.61|156.41|157.98|156.78|158.1|156.9|157.53|156.33|184
1586186400000|2020-04-06 15:20:00|157.97|156.77|157.34|156.14|157.98|156.78|157.34|156.14|206
1586186700000|2020-04-06 15:25:00|157.33|156.13|157.74|156.54|157.74|156.54|157.21|156.01|184
1586187000000|2020-04-06 15:30:00|157.75|156.55|158.08|156.88|158.11|156.91|157.73|156.53|150
1586187300000|2020-04-06 15:35:00|158.09|156.89|158.84|157.64|158.88|157.68|158.09|156.89|320
1586187600000|2020-04-06 15:40:00|158.83|157.63|160.51|159.31|160.75|159.55|158.55|157.35|450
1586187900000|2020-04-06 15:45:00|160.52|159.32|161.15|159.95|161.49|160.29|159.99|158.79|588
1586188200000|2020-04-06 15:50:00|161.1|159.9|160.65|159.45|161.51|160.31|160.65|159.45|426
1586188500000|2020-04-06 15:55:00|160.64|159.44|162.23|161.03|162.31|161.11|160.64|159.44|431
1586188800000|2020-04-06 16:00:00|162.24|161.04|165.37|164.17|165.54|164.34|161.4|160.2|726
1586189100000|2020-04-06 16:05:00|165.38|164.18|162.8|161.6|165.38|164.18|162.45|161.25|750
1586189400000|2020-04-06 16:10:00|162.81|161.61|162.79|161.59|163.47|162.27|161.85|160.65|752
1586189700000|2020-04-06 16:15:00|162.82|161.62|163.55|162.35|163.57|162.37|162.22|161.02|561
1586190000000|2020-04-06 16:20:00|163.54|162.34|164.02|162.82|164.49|163.29|163.41|162.21|535
1586190300000|2020-04-06 16:25:00|164.03|162.83|163.91|162.71|164.45|163.25|163.64|162.44|479
1586190600000|2020-04-06 16:30:00|163.9|162.7|163.37|162.17|163.94|162.74|162.84|161.64|464
1586190900000|2020-04-06 16:35:00|163.36|162.16|164.09|162.89|164.27|163.07|163.36|162.16|432
1586191200000|2020-04-06 16:40:00|164.11|162.91|163.57|162.37|164.15|162.95|163.37|162.17|409
1586191500000|2020-04-06 16:45:00|163.56|162.36|162.8|161.6|163.57|162.37|162.8|161.6|246
1586191800000|2020-04-06 16:50:00|162.79|161.59|163.81|162.61|163.84|162.64|162.79|161.59|442
1586192100000|2020-04-06 16:55:00|163.84|162.64|164.44|163.24|165.01|163.81|163.77|162.57|483
1586192400000|2020-04-06 17:00:00|164.45|163.25|164.31|163.11|165.19|163.99|164.31|163.11|433
1586192700000|2020-04-06 17:05:00|164.32|163.12|163.74|162.54|164.54|163.34|163.65|162.45|282
1586193000000|2020-04-06 17:10:00|163.75|162.55|163.76|162.56|163.84|162.64|163.32|162.12|293
1586193300000|2020-04-06 17:15:00|163.77|162.57|164.53|163.33|164.55|163.35|163.77|162.57|269
1586193600000|2020-04-06 17:20:00|164.52|163.32|165.75|164.55|165.77|164.57|164.24|163.04|352
1586193900000|2020-04-06 17:25:00|165.76|164.56|165.54|164.34|165.8|164.6|165.06|163.86|544
1586194200000|2020-04-06 17:30:00|165.53|164.33|164.98|163.78|165.73|164.53|164.7|163.5|441
1586194500000|2020-04-06 17:35:00|164.99|163.79|165.84|164.64|166.36|165.16|164.99|163.79|390
1586194800000|2020-04-06 17:40:00|165.85|164.65|167.03|165.83|167.03|165.83|165.85|164.65|482
1586195100000|2020-04-06 17:45:00|167.01|165.81|166.79|165.59|167.44|166.24|166|164.8|573
1586195400000|2020-04-06 17:50:00|166.77|165.57|166.5|165.3|166.78|165.58|166.3|165.1|360
1586195700000|2020-04-06 17:55:00|166.49|165.29|166.91|165.71|166.96|165.76|166.49|165.29|296
1586196000000|2020-04-06 18:00:00|166.9|165.7|166.15|164.95|166.94|165.74|165.96|164.76|335
1586196300000|2020-04-06 18:05:00|166.16|164.96|165.34|164.14|166.16|164.96|165.23|164.03|323
1586196600000|2020-04-06 18:10:00|165.33|164.13|164.78|163.58|165.42|164.22|164.56|163.36|364
1586196900000|2020-04-06 18:15:00|164.81|163.61|165.71|164.51|166.06|164.86|164.68|163.48|497
1586197200000|2020-04-06 18:20:00|165.7|164.5|165.4|164.2|166.02|164.82|165.37|164.17|404
1586197500000|2020-04-06 18:25:00|165.41|164.21|165.07|163.87|165.47|164.27|165.01|163.81|276
1586197800000|2020-04-06 18:30:00|165.08|163.88|165.66|164.46|165.69|164.49|165.07|163.87|415
1586198100000|2020-04-06 18:35:00|165.65|164.45|165.91|164.71|166.28|165.08|165.54|164.34|403
1586198400000|2020-04-06 18:40:00|165.92|164.72|166.17|164.97|166.23|165.03|165.7|164.5|275
1586198700000|2020-04-06 18:45:00|166.16|164.96|166.56|165.36|166.76|165.56|166.12|164.92|449
1586199000000|2020-04-06 18:50:00|166.58|165.38|166.86|165.66|167.06|165.86|166.57|165.37|281
1586199300000|2020-04-06 18:55:00|166.85|165.65|166.88|165.68|166.98|165.78|166.5|165.3|315
1586199600000|2020-04-06 19:00:00|166.86|165.66|167.14|165.94|167.16|165.96|166.4|165.2|364
1586199900000|2020-04-06 19:05:00|167.13|165.93|167.73|166.53|167.73|166.53|167.12|165.92|406
1586200200000|2020-04-06 19:10:00|167.74|166.54|167.34|166.14|168.12|166.92|167.19|165.99|494
1586200500000|2020-04-06 19:15:00|167.32|166.12|167.05|165.85|167.67|166.47|166.82|165.62|418
1586200800000|2020-04-06 19:20:00|167.06|165.86|166.82|165.62|167.27|166.07|166.58|165.38|314
1586201100000|2020-04-06 19:25:00|166.85|165.65|167.5|166.3|167.5|166.3|166.77|165.57|374
1586201400000|2020-04-06 19:30:00|167.49|166.29|167.33|166.13|167.74|166.54|167.27|166.07|314
1586201700000|2020-04-06 19:35:00|167.31|166.11|167.31|166.11|167.4|166.2|167.11|165.91|285
1586202000000|2020-04-06 19:40:00|167.3|166.1|167.26|166.06|167.55|166.35|167.16|165.96|284
1586202300000|2020-04-06 19:45:00|167.25|166.05|166.37|165.17|167.74|166.54|165.98|164.78|526
1586202600000|2020-04-06 19:50:00|166.38|165.18|166.81|165.61|167.36|166.16|166.38|165.18|532
1586202900000|2020-04-06 19:55:00|166.8|165.6|165.93|164.73|166.97|165.77|165.93|164.73|441
1586203200000|2020-04-06 20:00:00|165.92|164.72|166.37|165.17|166.86|165.66|165.85|164.65|428
1586203500000|2020-04-06 20:05:00|166.36|165.16|165.28|164.08|166.38|165.18|164.97|163.77|427
1586203800000|2020-04-06 20:10:00|165.27|164.07|163.92|162.72|165.48|164.28|163.32|162.12|433
1586204100000|2020-04-06 20:15:00|163.94|162.74|162.79|161.59|164.17|162.97|162.3|161.1|569
1586204400000|2020-04-06 20:20:00|162.85|161.65|164.07|162.87|164.17|162.97|162.83|161.63|404
1586204700000|2020-04-06 20:25:00|164.06|162.86|164.4|163.2|164.48|163.28|164.02|162.82|324
1586205000000|2020-04-06 20:30:00|164.39|163.19|164.29|163.09|164.5|163.3|164.13|162.93|175
1586205300000|2020-04-06 20:35:00|164.28|163.08|165.13|163.93|165.2|164|164.25|163.05|178
1586205600000|2020-04-06 20:40:00|165.12|163.92|165.04|163.84|165.33|164.13|165.03|163.83|143
1586205900000|2020-04-06 20:45:00|165.03|163.83|165.12|163.92|165.14|163.94|164.81|163.61|126
1586206200000|2020-04-06 20:50:00|165.13|163.93|164.98|163.78|165.14|163.94|164.97|163.77|80
1586206500000|2020-04-06 20:55:00|164.99|163.79|164.71|163.51|165|163.8|164.6|163.4|156
1586206800000|2020-04-06 21:00:00|164.69|163.49|165.11|163.91|165.11|163.91|164.15|162.95|186
1586207100000|2020-04-06 21:05:00|165.1|163.9|165.04|163.84|165.49|164.29|165.04|163.84|155
1586207400000|2020-04-06 21:10:00|165.03|163.83|164.88|163.68|165.1|163.9|164.86|163.66|90
1586207700000|2020-04-06 21:15:00|164.87|163.67|165.07|163.87|165.11|163.91|164.86|163.66|106
1586208000000|2020-04-06 21:20:00|165.08|163.88|166.09|164.89|166.09|164.89|165.08|163.88|171
1586208300000|2020-04-06 21:25:00|166.1|164.9|166.53|165.33|166.57|165.37|166.1|164.9|92
1586208600000|2020-04-06 21:30:00|166.54|165.34|166.69|165.49|166.69|165.49|166.53|165.33|57
1586208900000|2020-04-06 21:35:00|166.7|165.5|166.31|165.11|166.85|165.65|166.08|164.88|153
1586209200000|2020-04-06 21:40:00|166.32|165.12|166.22|165.02|166.37|165.17|166.22|165.02|66
1586209500000|2020-04-06 21:45:00|166.23|165.03|166.52|165.32|166.65|165.45|166.22|165.02|121
1586209800000|2020-04-06 21:50:00|166.51|165.31|166.78|165.58|166.8|165.6|166.38|165.18|152
1586210100000|2020-04-06 21:55:00|166.77|165.57|166.82|165.62|166.91|165.71|166.54|165.34|188
1586210400000|2020-04-06 22:00:00|166.81|165.61|166.38|165.18|166.85|165.65|166.37|165.17|153
1586210700000|2020-04-06 22:05:00|166.39|165.19|166.13|164.93|166.61|165.41|166.11|164.91|198
1586211000000|2020-04-06 22:10:00|166.12|164.92|166.35|165.15|166.35|165.15|166.12|164.92|203
1586211300000|2020-04-06 22:15:00|166.34|165.14|166.14|164.94|166.39|165.19|166.13|164.93|120
1586211600000|2020-04-06 22:20:00|166.13|164.93|165.54|164.34|166.14|164.94|165.54|164.34|197
1586211900000|2020-04-06 22:25:00|165.53|164.33|165.23|164.03|165.58|164.38|165.2|164|211
1586212200000|2020-04-06 22:30:00|165.25|164.05|165.13|163.93|165.49|164.29|164.77|163.57|297
1586212500000|2020-04-06 22:35:00|165.12|163.92|165.59|164.39|165.7|164.5|165.12|163.92|221
1586212800000|2020-04-06 22:40:00|165.58|164.38|166.1|164.9|166.13|164.93|165.58|164.38|203
1586213100000|2020-04-06 22:45:00|166.09|164.89|166.27|165.07|166.41|165.21|166.09|164.89|185
1586213400000|2020-04-06 22:50:00|166.26|165.06|166.4|165.2|166.45|165.25|166.24|165.04|113
1586213700000|2020-04-06 22:55:00|166.41|165.21|166.43|165.23|166.64|165.44|166.37|165.17|165
1586214000000|2020-04-06 23:00:00|166.41|165.21|166.33|165.13|166.64|165.44|166.31|165.11|188
1586214300000|2020-04-06 23:05:00|166.31|165.11|166.47|165.27|166.58|165.38|166.14|164.94|211
1586214600000|2020-04-06 23:10:00|166.46|165.26|166.36|165.16|166.47|165.27|166.23|165.03|162
1586214900000|2020-04-06 23:15:00|166.37|165.17|166.49|165.29|166.61|165.41|166.3|165.1|152
1586215200000|2020-04-06 23:20:00|166.5|165.3|167.56|166.36|167.57|166.37|166.48|165.28|321
1586215500000|2020-04-06 23:25:00|167.55|166.35|169.03|167.83|169.23|168.03|167.32|166.12|440
1586215800000|2020-04-06 23:30:00|169.02|167.82|170.89|169.69|170.9|169.7|168.97|167.77|586
1586216100000|2020-04-06 23:35:00|170.91|169.71|170.83|169.63|171.16|169.96|170.45|169.25|493
1586216400000|2020-04-06 23:40:00|170.81|169.61|170.36|169.16|171.21|170.01|170.08|168.88|439
1586216700000|2020-04-06 23:45:00|170.37|169.17|170.36|169.16|170.66|169.46|170.33|169.13|296
1586217000000|2020-04-06 23:50:00|170.35|169.15|171.32|170.12|171.55|170.35|170.35|169.15|353
1586217300000|2020-04-06 23:55:00|171.31|170.11|172.16|170.96|172.73|171.53|171.28|170.08|506
1586217600000|2020-04-07 00:00:00|172.14|170.94|173.92|172.72|173.98|172.78|171.55|170.35|581
1586217900000|2020-04-07 00:05:00|173.93|172.73|174.13|172.93|174.26|173.06|173.22|172.02|570
1586218200000|2020-04-07 00:10:00|174.12|172.92|175.6|174.4|175.85|174.65|174.12|172.92|608
1586218500000|2020-04-07 00:15:00|175.63|174.43|175.52|174.32|175.64|174.44|174.71|173.51|572
1586218800000|2020-04-07 00:20:00|175.53|174.33|176.59|175.39|177.01|175.81|175.21|174.01|536
1586219100000|2020-04-07 00:25:00|176.57|175.37|175.38|174.18|177.1|175.9|175.37|174.17|603
1586219400000|2020-04-07 00:30:00|175.37|174.17|174.13|172.93|176.05|174.85|174.05|172.85|536
1586219700000|2020-04-07 00:35:00|174.14|172.94|172.98|171.78|174.17|172.97|171.98|170.78|801
1586220000000|2020-04-07 00:40:00|172.97|171.77|173.69|172.49|174.2|173|172.97|171.77|581
1586220300000|2020-04-07 00:45:00|173.7|172.5|174.08|172.88|174.48|173.28|173.7|172.5|449
1586220600000|2020-04-07 00:50:00|174.07|172.87|172.68|171.48|174.07|172.87|172.48|171.28|456
1586220900000|2020-04-07 00:55:00|172.66|171.46|172.04|170.84|172.9|171.7|172|170.8|461
1586221200000|2020-04-07 01:00:00|172.03|170.83|173.05|171.85|173.25|172.05|172.01|170.81|415
1586221500000|2020-04-07 01:05:00|173.04|171.84|173.68|172.48|173.84|172.64|173.03|171.83|271
1586221800000|2020-04-07 01:10:00|173.71|172.51|174.19|172.99|174.22|173.02|173.71|172.51|346
1586222100000|2020-04-07 01:15:00|174.18|172.98|173.53|172.33|174.18|172.98|173.29|172.09|297
1586222400000|2020-04-07 01:20:00|173.52|172.32|173.59|172.39|173.69|172.49|173.28|172.08|290
1586222700000|2020-04-07 01:25:00|173.58|172.38|173.75|172.55|173.97|172.77|173.47|172.27|338
1586223000000|2020-04-07 01:30:00|173.74|172.54|173.59|172.39|173.8|172.6|173.46|172.26|239
1586223300000|2020-04-07 01:35:00|173.57|172.37|173.84|172.64|173.88|172.68|173.55|172.35|277
1586223600000|2020-04-07 01:40:00|173.85|172.65|173.58|172.38|173.87|172.67|173.51|172.31|259
1586223900000|2020-04-07 01:45:00|173.56|172.36|172.9|171.7|173.73|172.53|172.75|171.55|378
1586224200000|2020-04-07 01:50:00|172.91|171.71|172.13|170.93|172.92|171.72|172.01|170.81|379
1586224500000|2020-04-07 01:55:00|172.14|170.94|170.57|169.37|172.19|170.99|170.4|169.2|512
1586224800000|2020-04-07 02:00:00|170.56|169.36|171.54|170.34|171.7|170.5|170.37|169.17|430
1586225100000|2020-04-07 02:05:00|171.55|170.35|171.65|170.45|172.08|170.88|171.42|170.22|381
1586225400000|2020-04-07 02:10:00|171.64|170.44|171.03|169.83|171.66|170.46|171.03|169.83|419
1586225700000|2020-04-07 02:15:00|171.02|169.82|169.97|168.77|171.06|169.86|169.91|168.71|502
1586226000000|2020-04-07 02:20:00|169.96|168.76|169.43|168.23|169.96|168.76|168.92|167.72|615
1586226300000|2020-04-07 02:25:00|169.42|168.22|169.02|167.82|169.74|168.54|168.27|167.07|579
1586226600000|2020-04-07 02:30:00|169.01|167.81|169.77|168.57|169.88|168.68|168.41|167.21|538
1586226900000|2020-04-07 02:35:00|169.76|168.56|169.64|168.44|170|168.8|169.52|168.32|423
1586227200000|2020-04-07 02:40:00|169.61|168.41|169.52|168.32|169.65|168.45|168.74|167.54|434
1586227500000|2020-04-07 02:45:00|169.51|168.31|170.14|168.94|170.17|168.97|169.21|168.01|444
1586227800000|2020-04-07 02:50:00|170.15|168.95|170.44|169.24|170.64|169.44|170|168.8|397
1586228100000|2020-04-07 02:55:00|170.41|169.21|170.73|169.53|170.74|169.54|170.33|169.13|293
1586228400000|2020-04-07 03:00:00|170.74|169.54|169.8|168.6|170.84|169.64|169.8|168.6|321
1586228700000|2020-04-07 03:05:00|169.79|168.59|169.95|168.75|170.06|168.86|169.73|168.53|209
1586229000000|2020-04-07 03:10:00|169.94|168.74|169.53|168.33|169.99|168.79|169.48|168.28|333
1586229300000|2020-04-07 03:15:00|169.52|168.32|169.19|167.99|169.53|168.33|168.91|167.71|338
1586229600000|2020-04-07 03:20:00|169.2|168|169.58|168.38|169.7|168.5|169.2|168|219
1586229900000|2020-04-07 03:25:00|169.59|168.39|170.05|168.85|170.12|168.92|169.52|168.32|300
1586230200000|2020-04-07 03:30:00|170.04|168.84|169.84|168.64|170.06|168.86|169.53|168.33|320
1586230500000|2020-04-07 03:35:00|169.83|168.63|170.29|169.09|170.36|169.16|169.74|168.54|171
1586230800000|2020-04-07 03:40:00|170.27|169.07|170.55|169.35|170.81|169.61|170.22|169.02|306
1586231100000|2020-04-07 03:45:00|170.54|169.34|171.7|170.5|171.8|170.6|170.54|169.34|291
1586231400000|2020-04-07 03:50:00|171.71|170.51|171.91|170.71|171.94|170.74|171.14|169.94|379
1586231700000|2020-04-07 03:55:00|171.9|170.7|171.74|170.54|171.94|170.74|171.39|170.19|272
1586232000000|2020-04-07 04:00:00|171.75|170.55|170.77|169.57|171.77|170.57|170.64|169.44|324
1586232300000|2020-04-07 04:05:00|170.78|169.58|170.82|169.62|170.88|169.68|170.33|169.13|303
1586232600000|2020-04-07 04:10:00|170.84|169.64|170.86|169.66|170.88|169.68|170.52|169.32|205
1586232900000|2020-04-07 04:15:00|170.9|169.7|170.79|169.59|170.96|169.76|170.61|169.41|223
1586233200000|2020-04-07 04:20:00|170.78|169.58|169.9|168.7|170.86|169.66|169.69|168.49|339
1586233500000|2020-04-07 04:25:00|169.92|168.72|170.81|169.61|170.86|169.66|169.68|168.48|341
1586233800000|2020-04-07 04:30:00|170.83|169.63|170.72|169.52|170.88|169.68|170.64|169.44|237
1586234100000|2020-04-07 04:35:00|170.7|169.5|170.07|168.87|170.7|169.5|170.01|168.81|288
1586234400000|2020-04-07 04:40:00|170.08|168.88|169.45|168.25|170.16|168.96|169.33|168.13|409
1586234700000|2020-04-07 04:45:00|169.44|168.24|169.68|168.48|169.97|168.77|169.44|168.24|260
1586235000000|2020-04-07 04:50:00|169.67|168.47|169.66|168.46|169.68|168.48|169.33|168.13|224
1586235300000|2020-04-07 04:55:00|169.67|168.47|170.03|168.83|170.04|168.84|169.42|168.22|202
1586235600000|2020-04-07 05:00:00|170.04|168.84|169.91|168.71|170.07|168.87|169.52|168.32|221
1586235900000|2020-04-07 05:05:00|169.92|168.72|169.66|168.46|169.95|168.75|169.64|168.44|245
1586236200000|2020-04-07 05:10:00|169.67|168.47|170.22|169.02|170.24|169.04|169.65|168.45|135
1586236500000|2020-04-07 05:15:00|170.23|169.03|170.46|169.26|170.53|169.33|170.23|169.03|210
1586236800000|2020-04-07 05:20:00|170.47|169.27|170.73|169.53|170.79|169.59|170.47|169.27|180
1586237100000|2020-04-07 05:25:00|170.72|169.52|170.58|169.38|170.81|169.61|170.58|169.38|155
1586237400000|2020-04-07 05:30:00|170.59|169.39|171.01|169.81|171.03|169.83|170.59|169.39|112
1586237700000|2020-04-07 05:35:00|171.02|169.82|171.19|169.99|171.38|170.18|170.8|169.6|275
1586238000000|2020-04-07 05:40:00|171.18|169.98|171.38|170.18|171.45|170.25|171.12|169.92|260
1586238300000|2020-04-07 05:45:00|171.36|170.16|171.14|169.94|171.4|170.2|170.98|169.78|242
1586238600000|2020-04-07 05:50:00|171.13|169.93|171.2|170|171.4|170.2|171.11|169.91|179
1586238900000|2020-04-07 05:55:00|171.21|170.01|170.89|169.69|171.26|170.06|170.85|169.65|210
1586239200000|2020-04-07 06:00:00|170.9|169.7|169.72|168.52|170.92|169.72|169.69|168.49|340
1586239500000|2020-04-07 06:05:00|169.7|168.5|170.01|168.81|170.1|168.9|169.69|168.49|262
1586239800000|2020-04-07 06:10:00|170.02|168.82|170.61|169.41|170.75|169.55|170.02|168.82|327
1586240100000|2020-04-07 06:15:00|170.6|169.4|170.59|169.39|170.64|169.44|170.34|169.14|288
1586240400000|2020-04-07 06:20:00|170.57|169.37|170.81|169.61|170.87|169.67|170.52|169.32|280
1586240700000|2020-04-07 06:25:00|170.8|169.6|170.61|169.41|170.92|169.72|170.6|169.4|260
1586241000000|2020-04-07 06:30:00|170.6|169.4|170.59|169.39|170.71|169.51|170.54|169.34|212
1586241300000|2020-04-07 06:35:00|170.61|169.41|170.5|169.3|170.7|169.5|170.45|169.25|152
1586241600000|2020-04-07 06:40:00|170.48|169.28|170.3|169.1|170.48|169.28|170.14|168.94|165
1586241900000|2020-04-07 06:45:00|170.29|169.09|170.7|169.5|170.71|169.51|170.21|169.01|172
1586242200000|2020-04-07 06:50:00|170.69|169.49|170.94|169.74|170.95|169.75|170.69|169.49|131
1586242500000|2020-04-07 06:55:00|170.95|169.75|171.81|170.61|171.81|170.61|170.86|169.66|235
1586242800000|2020-04-07 07:00:00|171.82|170.62|172.36|171.16|172.39|171.19|171.64|170.44|266
1586243100000|2020-04-07 07:05:00|172.37|171.17|173.65|172.45|173.96|172.76|172.36|171.16|328
1586243400000|2020-04-07 07:10:00|173.64|172.44|173.74|172.54|173.78|172.58|173.49|172.29|162
1586243700000|2020-04-07 07:15:00|173.72|172.52|175.11|173.91|175.14|173.94|173.7|172.5|358
1586244000000|2020-04-07 07:20:00|175.12|173.92|174.15|172.95|175.19|173.99|174.03|172.83|470
1586244300000|2020-04-07 07:25:00|174.12|172.92|174.08|172.88|174.21|173.01|173.56|172.36|337
1586244600000|2020-04-07 07:30:00|174.09|172.89|173.75|172.55|174.1|172.9|173.35|172.15|304
1586244900000|2020-04-07 07:35:00|173.77|172.57|173.95|172.75|173.96|172.76|173.43|172.23|192
1586245200000|2020-04-07 07:40:00|173.94|172.74|174.22|173.02|174.59|173.39|173.94|172.74|302
1586245500000|2020-04-07 07:45:00|174.23|173.03|174.6|173.4|174.68|173.48|174.02|172.82|354
1586245800000|2020-04-07 07:50:00|174.59|173.39|174.67|173.47|174.71|173.51|174.18|172.98|284
1586246100000|2020-04-07 07:55:00|174.69|173.49|174.54|173.34|174.71|173.51|174.28|173.08|348
1586246400000|2020-04-07 08:00:00|174.56|173.36|173.96|172.76|174.78|173.58|173.86|172.66|316
1586246700000|2020-04-07 08:05:00|173.97|172.77|173.78|172.58|174.26|173.06|173.75|172.55|340
1586247000000|2020-04-07 08:10:00|173.75|172.55|173.51|172.31|173.87|172.67|173.35|172.15|180
1586247300000|2020-04-07 08:15:00|173.5|172.3|173.23|172.03|173.52|172.32|172.79|171.59|316
1586247600000|2020-04-07 08:20:00|173.24|172.04|173.53|172.33|173.8|172.6|173.14|171.94|243
1586247900000|2020-04-07 08:25:00|173.54|172.34|173.38|172.18|173.58|172.38|173.26|172.06|192
1586248200000|2020-04-07 08:30:00|173.39|172.19|172.54|171.34|173.42|172.22|172.5|171.3|204
1586248500000|2020-04-07 08:35:00|172.55|171.35|172.8|171.6|172.86|171.66|172.54|171.34|177
1586248800000|2020-04-07 08:40:00|172.79|171.59|172.85|171.65|173.12|171.92|172.69|171.49|186
1586249100000|2020-04-07 08:45:00|172.84|171.64|172.95|171.75|172.98|171.78|172.65|171.45|196
1586249400000|2020-04-07 08:50:00|172.96|171.76|173.98|172.78|173.98|172.78|172.96|171.76|258
1586249700000|2020-04-07 08:55:00|173.99|172.79|173.82|172.62|173.99|172.79|173.67|172.47|265
1586250000000|2020-04-07 09:00:00|173.81|172.61|173.57|172.37|174.19|172.99|173.55|172.35|265
1586250300000|2020-04-07 09:05:00|173.56|172.36|173.22|172.02|173.59|172.39|173.15|171.95|209
1586250600000|2020-04-07 09:10:00|173.23|172.03|173.03|171.83|173.34|172.14|172.9|171.7|206
1586250900000|2020-04-07 09:15:00|173.05|171.85|173.08|171.88|173.26|172.06|172.82|171.62|120
1586251200000|2020-04-07 09:20:00|173.12|171.92|173.11|171.91|173.18|171.98|172.99|171.79|170
1586251500000|2020-04-07 09:25:00|173.1|171.9|172.93|171.73|173.3|172.1|172.92|171.72|135
1586251800000|2020-04-07 09:30:00|172.92|171.72|173.39|172.19|173.4|172.2|172.74|171.54|193
1586252100000|2020-04-07 09:35:00|173.4|172.2|173.6|172.4|173.67|172.47|173.27|172.07|175
1586252400000|2020-04-07 09:40:00|173.64|172.44|173.99|172.79|174.08|172.88|173.6|172.4|214
1586252700000|2020-04-07 09:45:00|173.98|172.78|173.72|172.52|174.04|172.84|173.51|172.31|260
1586253000000|2020-04-07 09:50:00|173.73|172.53|174.04|172.84|174.1|172.9|173.59|172.39|215
1586253300000|2020-04-07 09:55:00|174.06|172.86|174.63|173.43|174.78|173.58|174.05|172.85|309
1586253600000|2020-04-07 10:00:00|174.64|173.44|175.18|173.98|175.19|173.99|174.39|173.19|268
1586253900000|2020-04-07 10:05:00|175.19|173.99|174.77|173.57|175.32|174.12|174.72|173.52|260
1586254200000|2020-04-07 10:10:00|174.76|173.56|174.35|173.15|174.76|173.56|174.26|173.06|269
1586254500000|2020-04-07 10:15:00|174.36|173.16|174.68|173.48|174.68|173.48|174.18|172.98|192
1586254800000|2020-04-07 10:20:00|174.69|173.49|175.21|174.01|175.24|174.04|174.68|173.48|194
1586255100000|2020-04-07 10:25:00|175.23|174.03|174.96|173.76|175.4|174.2|174.96|173.76|249
1586255400000|2020-04-07 10:30:00|174.95|173.75|175.2|174|175.2|174|174.44|173.24|279
1586255700000|2020-04-07 10:35:00|175.21|174.01|175.81|174.61|175.82|174.62|175.04|173.84|360
1586256000000|2020-04-07 10:40:00|175.82|174.62|175.78|174.58|175.92|174.72|175.43|174.23|311
1586256300000|2020-04-07 10:45:00|175.79|174.59|176.12|174.92|176.33|175.13|175.78|174.58|204
1586256600000|2020-04-07 10:50:00|176.11|174.91|175.72|174.52|176.11|174.91|175.23|174.03|358
1586256900000|2020-04-07 10:55:00|175.71|174.51|175.46|174.26|175.83|174.63|175.42|174.22|298
1586257200000|2020-04-07 11:00:00|175.47|174.27|174.76|173.56|175.47|174.27|174.65|173.45|352
1586257500000|2020-04-07 11:05:00|174.74|173.54|174.63|173.43|174.99|173.79|174.45|173.25|307
1586257800000|2020-04-07 11:10:00|174.64|173.44|174.35|173.15|174.82|173.62|174.35|173.15|233
1586258100000|2020-04-07 11:15:00|174.34|173.14|174.07|172.87|174.46|173.26|173.97|172.77|259
1586258400000|2020-04-07 11:20:00|174.06|172.86|173.63|172.43|174.11|172.91|173.53|172.33|339
1586258700000|2020-04-07 11:25:00|173.64|172.44|174.11|172.91|174.16|172.96|173.62|172.42|244
1586259000000|2020-04-07 11:30:00|174.13|172.93|174.65|173.45|174.71|173.51|174.11|172.91|204
1586259300000|2020-04-07 11:35:00|174.64|173.44|174.1|172.9|174.64|173.44|173.97|172.77|196
1586259600000|2020-04-07 11:40:00|174.11|172.91|174.39|173.19|174.41|173.21|173.89|172.69|148
1586259900000|2020-04-07 11:45:00|174.38|173.18|174.53|173.33|174.57|173.37|174.17|172.97|218
1586260200000|2020-04-07 11:50:00|174.54|173.34|174.19|172.99|174.55|173.35|174.18|172.98|137
1586260500000|2020-04-07 11:55:00|174.18|172.98|173.33|172.13|174.18|172.98|173.19|171.99|300
1586260800000|2020-04-07 12:00:00|173.32|172.12|173.85|172.65|173.89|172.69|173.29|172.09|284
1586261100000|2020-04-07 12:05:00|173.86|172.66|174.39|173.19|174.41|173.21|173.62|172.42|288
1586261400000|2020-04-07 12:10:00|174.4|173.2|174.51|173.31|174.63|173.43|174.4|173.2|193
1586261700000|2020-04-07 12:15:00|174.5|173.3|175.11|173.91|175.25|174.05|174.4|173.2|248
1586262000000|2020-04-07 12:20:00|175.12|173.92|175.45|174.25|175.45|174.25|174.96|173.76|232
1586262300000|2020-04-07 12:25:00|175.47|174.27|174.03|172.83|175.8|174.6|174.02|172.82|538
1586262600000|2020-04-07 12:30:00|174.05|172.85|171.98|170.78|174.14|172.94|171.17|169.97|565
1586262900000|2020-04-07 12:35:00|171.97|170.77|172.23|171.03|172.39|171.19|171.19|169.99|546
1586263200000|2020-04-07 12:40:00|172.24|171.04|172.46|171.26|172.67|171.47|172|170.8|441
1586263500000|2020-04-07 12:45:00|172.45|171.25|171.87|170.67|172.46|171.26|171.66|170.46|371
1586263800000|2020-04-07 12:50:00|171.86|170.66|171.84|170.64|172.1|170.9|171.75|170.55|264
1586264100000|2020-04-07 12:55:00|171.83|170.63|171.4|170.2|171.85|170.65|171.31|170.11|376
1586264400000|2020-04-07 13:00:00|171.39|170.19|172.19|170.99|172.25|171.05|171.31|170.11|369
1586264700000|2020-04-07 13:05:00|172.17|170.97|172.36|171.16|172.42|171.22|172.13|170.93|218
1586265000000|2020-04-07 13:10:00|172.37|171.17|172.68|171.48|172.71|171.51|172.25|171.05|249
1586265300000|2020-04-07 13:15:00|172.67|171.47|173.01|171.81|173.05|171.85|172.67|171.47|190
1586265600000|2020-04-07 13:20:00|173.02|171.82|172.68|171.48|173.05|171.85|172.44|171.24|180
1586265900000|2020-04-07 13:25:00|172.7|171.5|173.07|171.87|173.15|171.95|172.54|171.34|203
1586266200000|2020-04-07 13:30:00|173.09|171.89|173.74|172.54|173.8|172.6|172.97|171.77|364
1586266500000|2020-04-07 13:35:00|173.73|172.53|172.71|171.51|173.73|172.53|172.7|171.5|295
1586266800000|2020-04-07 13:40:00|172.72|171.52|172.52|171.32|172.79|171.59|172.24|171.04|316
1586267100000|2020-04-07 13:45:00|172.53|171.33|172.22|171.02|172.92|171.72|172.2|171|252
1586267400000|2020-04-07 13:50:00|172.21|171.01|172.65|171.45|172.66|171.46|172.15|170.95|272
1586267700000|2020-04-07 13:55:00|172.66|171.46|171.84|170.64|172.71|171.51|171.8|170.6|317
1586268000000|2020-04-07 14:00:00|171.86|170.66|171.12|169.92|171.86|170.66|170.96|169.76|360
1586268300000|2020-04-07 14:05:00|171.13|169.93|170.95|169.75|171.51|170.31|170.92|169.72|435
1586268600000|2020-04-07 14:10:00|170.93|169.73|169.49|168.29|171.01|169.81|169.46|168.26|451
1586268900000|2020-04-07 14:15:00|169.5|168.3|169.6|168.4|169.69|168.49|168.18|166.98|563
1586269200000|2020-04-07 14:20:00|169.61|168.41|169.3|168.1|169.61|168.41|168.8|167.6|376
1586269500000|2020-04-07 14:25:00|169.29|168.09|169.72|168.52|170.02|168.82|169.29|168.09|371
1586269800000|2020-04-07 14:30:00|169.74|168.54|170.2|169|170.37|169.17|169.66|168.46|261
1586270100000|2020-04-07 14:35:00|170.19|168.99|170.13|168.93|170.28|169.08|169.66|168.46|383
1586270400000|2020-04-07 14:40:00|170.12|168.92|169.56|168.36|170.12|168.92|169.37|168.17|338
1586270700000|2020-04-07 14:45:00|169.55|168.35|169.03|167.83|169.9|168.7|168.93|167.73|418
1586271000000|2020-04-07 14:50:00|169.02|167.82|168.33|167.13|169.04|167.84|168.2|167|354
1586271300000|2020-04-07 14:55:00|168.34|167.14|169.02|167.82|169.22|168.02|168.34|167.14|424
1586271600000|2020-04-07 15:00:00|169.01|167.81|169.25|168.05|169.4|168.2|168.97|167.77|276
1586271900000|2020-04-07 15:05:00|169.26|168.06|169.05|167.85|169.27|168.07|168.86|167.66|328
1586272200000|2020-04-07 15:10:00|169.06|167.86|168.94|167.74|169.29|168.09|168.91|167.71|326
1586272500000|2020-04-07 15:15:00|168.93|167.73|169.81|168.61|169.83|168.63|168.8|167.6|375
1586272800000|2020-04-07 15:20:00|169.8|168.6|169.99|168.79|170.01|168.81|169.67|168.47|289
1586273100000|2020-04-07 15:25:00|170|168.8|170.29|169.09|170.3|169.1|169.8|168.6|276
1586273400000|2020-04-07 15:30:00|170.26|169.06|169.84|168.64|170.26|169.06|169.8|168.6|270
1586273700000|2020-04-07 15:35:00|169.87|168.67|170.18|168.98|170.23|169.03|169.85|168.65|278
1586274000000|2020-04-07 15:40:00|170.19|168.99|170.63|169.43|170.88|169.68|170.19|168.99|307
1586274300000|2020-04-07 15:45:00|170.61|169.41|170.73|169.53|170.87|169.67|170.48|169.28|222
1586274600000|2020-04-07 15:50:00|170.74|169.54|170.35|169.15|170.76|169.56|170.28|169.08|222
1586274900000|2020-04-07 15:55:00|170.34|169.14|169.94|168.74|170.39|169.19|169.94|168.74|233
1586275200000|2020-04-07 16:00:00|169.95|168.75|170.92|169.72|170.98|169.78|169.93|168.73|260
1586275500000|2020-04-07 16:05:00|170.93|169.73|171.92|170.72|172.01|170.81|170.93|169.73|366
1586275800000|2020-04-07 16:10:00|171.91|170.71|172.62|171.42|172.66|171.46|171.7|170.5|344
1586276100000|2020-04-07 16:15:00|172.63|171.43|173.08|171.88|173.37|172.17|172.63|171.43|432
1586276400000|2020-04-07 16:20:00|173.13|171.93|172.82|171.62|173.13|171.93|172.62|171.42|356
1586276700000|2020-04-07 16:25:00|172.83|171.63|172.49|171.29|172.89|171.69|172.35|171.15|322
1586277000000|2020-04-07 16:30:00|172.51|171.31|172.24|171.04|172.74|171.54|172.23|171.03|247
1586277300000|2020-04-07 16:35:00|172.23|171.03|172.57|171.37|172.64|171.44|172.06|170.86|280
1586277600000|2020-04-07 16:40:00|172.58|171.38|173.3|172.1|173.36|172.16|172.45|171.25|295
1586277900000|2020-04-07 16:45:00|173.31|172.11|173.06|171.86|173.39|172.19|172.9|171.7|294
1586278200000|2020-04-07 16:50:00|173.07|171.87|173.53|172.33|173.54|172.34|173|171.8|236
1586278500000|2020-04-07 16:55:00|173.54|172.34|173.53|172.33|174.18|172.98|173.47|172.27|370
1586278800000|2020-04-07 17:00:00|173.52|172.32|172.95|171.75|173.65|172.45|172.85|171.65|325
1586279100000|2020-04-07 17:05:00|172.94|171.74|173.14|171.94|173.22|172.02|172.94|171.74|156
1586279400000|2020-04-07 17:10:00|173.15|171.95|172.65|171.45|173.15|171.95|172.6|171.4|220
1586279700000|2020-04-07 17:15:00|172.64|171.44|171.94|170.74|172.79|171.59|171.93|170.73|301
1586280000000|2020-04-07 17:20:00|171.93|170.73|172.16|170.96|172.45|171.25|171.84|170.64|375
1586280300000|2020-04-07 17:25:00|172.17|170.97|172.01|170.81|172.3|171.1|171.87|170.67|326
1586280600000|2020-04-07 17:30:00|172|170.8|171.74|170.54|172.09|170.89|171.73|170.53|298
1586280900000|2020-04-07 17:35:00|171.73|170.53|171.97|170.77|172.14|170.94|171.68|170.48|213
1586281200000|2020-04-07 17:40:00|171.96|170.76|172.5|171.3|172.69|171.49|171.84|170.64|312
1586281500000|2020-04-07 17:45:00|172.51|171.31|172.94|171.74|172.99|171.79|172.42|171.22|285
1586281800000|2020-04-07 17:50:00|172.95|171.75|172.79|171.59|172.95|171.75|172.6|171.4|228
1586282100000|2020-04-07 17:55:00|172.8|171.6|172.86|171.66|172.94|171.74|172.66|171.46|181
1586282400000|2020-04-07 18:00:00|172.85|171.65|172.22|171.02|172.94|171.74|172.2|171|203
1586282700000|2020-04-07 18:05:00|172.23|171.03|171.42|170.22|172.35|171.15|171.35|170.15|329
1586283000000|2020-04-07 18:10:00|171.43|170.23|170.82|169.62|171.61|170.41|170.82|169.62|320
1586283300000|2020-04-07 18:15:00|170.83|169.63|170.58|169.38|171.07|169.87|170.49|169.29|343
1586283600000|2020-04-07 18:20:00|170.59|169.39|170.96|169.76|171.18|169.98|170.52|169.32|318
1586283900000|2020-04-07 18:25:00|170.95|169.75|170.7|169.5|171.11|169.91|170.68|169.48|241
1586284200000|2020-04-07 18:30:00|170.69|169.49|171.08|169.88|171.19|169.99|170.64|169.44|217
1586284500000|2020-04-07 18:35:00|171.09|169.89|171.04|169.84|171.14|169.94|170.97|169.77|254
1586284800000|2020-04-07 18:40:00|171.03|169.83|170.62|169.42|171.08|169.88|170.53|169.33|243
1586285100000|2020-04-07 18:45:00|170.61|169.41|170.49|169.29|170.71|169.51|170.29|169.09|221
1586285400000|2020-04-07 18:50:00|170.48|169.28|169.79|168.59|170.48|169.28|169.73|168.53|315
1586285700000|2020-04-07 18:55:00|169.8|168.6|170.34|169.14|170.34|169.14|169.65|168.45|271
1586286000000|2020-04-07 19:00:00|170.35|169.15|171.46|170.26|171.46|170.26|170.28|169.08|344
1586286300000|2020-04-07 19:05:00|171.47|170.27|171.45|170.25|171.6|170.4|171.09|169.89|288
1586286600000|2020-04-07 19:10:00|171.48|170.28|171.62|170.42|171.8|170.6|171.34|170.14|325
1586286900000|2020-04-07 19:15:00|171.63|170.43|170.86|169.66|171.71|170.51|170.6|169.4|336
1586287200000|2020-04-07 19:20:00|170.85|169.65|170.63|169.43|170.9|169.7|170.45|169.25|331
1586287500000|2020-04-07 19:25:00|170.62|169.42|170.8|169.6|171.24|170.04|170.62|169.42|391
1586287800000|2020-04-07 19:30:00|170.79|169.59|170.9|169.7|171.06|169.86|170.43|169.23|368
1586288100000|2020-04-07 19:35:00|170.89|169.69|170.81|169.61|171.09|169.89|170.55|169.35|341
1586288400000|2020-04-07 19:40:00|170.83|169.63|170.88|169.68|171.04|169.84|170.75|169.55|346
1586288700000|2020-04-07 19:45:00|170.9|169.7|171.29|170.09|171.32|170.12|170.89|169.69|281
1586289000000|2020-04-07 19:50:00|171.31|170.11|170.46|169.26|171.32|170.12|169.97|168.77|535
1586289300000|2020-04-07 19:55:00|170.44|169.24|169.82|168.62|170.5|169.3|169.76|168.56|361
1586289600000|2020-04-07 20:00:00|169.81|168.61|167.94|166.74|169.85|168.65|167.94|166.74|534
1586289900000|2020-04-07 20:05:00|167.95|166.75|167.91|166.71|168.06|166.86|166.69|165.49|689
1586290200000|2020-04-07 20:10:00|167.9|166.7|165.73|164.53|167.94|166.74|165.73|164.53|602
1586290500000|2020-04-07 20:15:00|165.72|164.52|164.94|163.74|165.75|164.55|162.9|161.7|761
1586290800000|2020-04-07 20:20:00|164.92|163.72|165.82|164.62|166.45|165.25|164.63|163.43|719
1586291100000|2020-04-07 20:25:00|165.83|164.63|166.38|165.18|166.64|165.44|165.8|164.6|517
1586291400000|2020-04-07 20:30:00|166.39|165.19|165.72|164.52|166.44|165.24|165.46|164.26|469
1586291700000|2020-04-07 20:35:00|165.77|164.57|165.25|164.05|165.77|164.57|164.81|163.61|546
1586292000000|2020-04-07 20:40:00|165.24|164.04|165.44|164.24|165.9|164.7|165.24|164.04|361
1586292300000|2020-04-07 20:45:00|165.42|164.22|165.47|164.27|165.8|164.6|164.76|163.56|529
1586292600000|2020-04-07 20:50:00|165.46|164.26|164.79|163.59|165.48|164.28|164.78|163.58|305
1586292900000|2020-04-07 20:55:00|164.76|163.56|164.14|162.94|164.93|163.73|164.14|162.94|246
1586293200000|2020-04-07 21:00:00|164.13|162.93|164.4|163.2|164.47|163.27|163.28|162.08|475
1586293500000|2020-04-07 21:05:00|164.41|163.21|163.99|162.79|164.41|163.21|163.52|162.32|402
1586293800000|2020-04-07 21:10:00|164|162.8|165.24|164.04|165.26|164.06|163.99|162.79|261
1586294100000|2020-04-07 21:15:00|165.25|164.05|165.53|164.33|165.55|164.35|165.25|164.05|145
1586294400000|2020-04-07 21:20:00|165.54|164.34|166.1|164.9|166.14|164.94|165.53|164.33|157
1586294700000|2020-04-07 21:25:00|166.11|164.91|165.83|164.63|166.11|164.91|165.45|164.25|173
1586295000000|2020-04-07 21:30:00|165.84|164.64|166.51|165.31|166.53|165.33|165.83|164.63|165
1586295300000|2020-04-07 21:35:00|166.5|165.3|167.44|166.24|167.53|166.33|166.5|165.3|196
1586295600000|2020-04-07 21:40:00|167.43|166.23|168.94|167.74|168.94|167.74|167.42|166.22|261
1586295900000|2020-04-07 21:45:00|168.93|167.73|168.61|167.41|168.96|167.76|168|166.8|468
1586296200000|2020-04-07 21:50:00|168.6|167.4|168.92|167.72|168.92|167.72|168.58|167.38|125
1586296500000|2020-04-07 21:55:00|168.91|167.71|167.63|166.43|168.91|167.71|167.6|166.4|325
1586296800000|2020-04-07 22:00:00|167.64|166.44|167.36|166.16|167.81|166.61|167.36|166.16|227
1586297100000|2020-04-07 22:05:00|167.35|166.15|167.55|166.35|167.74|166.54|167|165.8|272
1586297400000|2020-04-07 22:10:00|167.54|166.34|167.3|166.1|167.94|166.74|167.28|166.08|253
1586297700000|2020-04-07 22:15:00|167.29|166.09|166.77|165.57|167.31|166.11|166.7|165.5|263
1586298000000|2020-04-07 22:20:00|166.78|165.58|166.84|165.64|166.99|165.79|166.77|165.57|186
1586298300000|2020-04-07 22:25:00|166.85|165.65|166.17|164.97|166.85|165.65|166.06|164.86|243
1586298600000|2020-04-07 22:30:00|166.2|165|167.11|165.91|167.69|166.49|166.08|164.88|460
1586298900000|2020-04-07 22:35:00|167.1|165.9|167.27|166.07|167.35|166.15|166.98|165.78|230
1586299200000|2020-04-07 22:40:00|167.26|166.06|167.36|166.16|167.47|166.27|167.19|165.99|162
1586299500000|2020-04-07 22:45:00|167.35|166.15|167.43|166.23|167.76|166.56|167.2|166|234
1586299800000|2020-04-07 22:50:00|167.42|166.22|167.15|165.95|167.59|166.39|167.09|165.89|175
1586300100000|2020-04-07 22:55:00|167.13|165.93|166.93|165.73|167.27|166.07|166.91|165.71|222
1586300400000|2020-04-07 23:00:00|167.01|165.81|166.53|165.33|167.14|165.94|166.53|165.33|253
1586300700000|2020-04-07 23:05:00|166.54|165.34|165.85|164.65|166.54|165.34|165.77|164.57|303
1586301000000|2020-04-07 23:10:00|165.84|164.64|165.14|163.94|165.84|164.64|164.8|163.6|293
1586301300000|2020-04-07 23:15:00|165.13|163.93|165.64|164.44|165.9|164.7|165.06|163.86|236
1586301600000|2020-04-07 23:20:00|165.65|164.45|165.69|164.49|165.93|164.73|165.57|164.37|123
1586301900000|2020-04-07 23:25:00|165.71|164.51|164.89|163.69|165.83|164.63|164.88|163.68|264
1586302200000|2020-04-07 23:30:00|164.9|163.7|164.31|163.11|165.21|164.01|163.74|162.54|465
1586302500000|2020-04-07 23:35:00|164.3|163.1|164.32|163.12|164.79|163.59|164.3|163.1|216
1586302800000|2020-04-07 23:40:00|164.33|163.13|164.18|162.98|164.78|163.58|164.03|162.83|204
1586303100000|2020-04-07 23:45:00|164.17|162.97|164.25|163.05|164.44|163.24|163.84|162.64|270
1586303400000|2020-04-07 23:50:00|164.29|163.09|165.58|164.38|165.66|164.46|164.29|163.09|382
1586303700000|2020-04-07 23:55:00|165.59|164.39|165.16|163.96|165.66|164.46|164.96|163.76|316
1586304000000|2020-04-08 00:00:00|165.15|163.95|164.82|163.62|165.42|164.22|164.73|163.53|287
1586304300000|2020-04-08 00:05:00|164.8|163.6|164.4|163.2|164.81|163.61|164.25|163.05|213
1586304600000|2020-04-08 00:10:00|164.39|163.19|164.87|163.67|165.11|163.91|164.39|163.19|238
1586304900000|2020-04-08 00:15:00|164.88|163.68|165.5|164.3|165.6|164.4|164.88|163.68|317
1586305200000|2020-04-08 00:20:00|165.51|164.31|165.59|164.39|165.71|164.51|165.35|164.15|217
1586305500000|2020-04-08 00:25:00|165.58|164.38|165.22|164.02|165.58|164.38|165.14|163.94|194
1586305800000|2020-04-08 00:30:00|165.21|164.01|165.51|164.31|165.72|164.52|165.21|164.01|212
1586306100000|2020-04-08 00:35:00|165.52|164.32|165.89|164.69|165.93|164.73|165.46|164.26|261
1586306400000|2020-04-08 00:40:00|165.9|164.7|165.86|164.66|166.35|165.15|165.86|164.66|272
1586306700000|2020-04-08 00:45:00|165.85|164.65|165.12|163.92|166.02|164.82|165.01|163.81|469
1586307000000|2020-04-08 00:50:00|165.13|163.93|165.2|164|165.48|164.28|165.04|163.84|254
1586307300000|2020-04-08 00:55:00|165.19|163.99|165.14|163.94|165.35|164.15|165.06|163.86|222
1586307600000|2020-04-08 01:00:00|165.13|163.93|165.37|164.17|165.54|164.34|165.06|163.86|276
1586307900000|2020-04-08 01:05:00|165.38|164.18|165.82|164.62|165.85|164.65|165.25|164.05|185
1586308200000|2020-04-08 01:10:00|165.84|164.64|165.98|164.78|166.12|164.92|165.69|164.49|217
1586308500000|2020-04-08 01:15:00|165.99|164.79|165.62|164.42|166.16|164.96|165.56|164.36|249
1586308800000|2020-04-08 01:20:00|165.63|164.43|165.77|164.57|165.88|164.68|165.61|164.41|161
1586309100000|2020-04-08 01:25:00|165.78|164.58|165.69|164.49|165.96|164.76|165.68|164.48|196
1586309400000|2020-04-08 01:30:00|165.7|164.5|165.68|164.48|165.81|164.61|165.61|164.41|151
1586309700000|2020-04-08 01:35:00|165.65|164.45|165.43|164.23|165.66|164.46|165.32|164.12|209
1586310000000|2020-04-08 01:40:00|165.44|164.24|165.58|164.38|165.59|164.39|165.27|164.07|179
1586310300000|2020-04-08 01:45:00|165.65|164.45|164.86|163.66|165.66|164.46|164.86|163.66|213
1586310600000|2020-04-08 01:50:00|164.85|163.65|164.53|163.33|164.93|163.73|164.53|163.33|160
1586310900000|2020-04-08 01:55:00|164.52|163.32|164.5|163.3|164.91|163.71|164.44|163.24|186
1586311200000|2020-04-08 02:00:00|164.49|163.29|165.2|164|165.25|164.05|164.46|163.26|190
1586311500000|2020-04-08 02:05:00|165.19|163.99|165.18|163.98|165.28|164.08|165.03|163.83|181
1586311800000|2020-04-08 02:10:00|165.19|163.99|165.43|164.23|165.47|164.27|165.02|163.82|154
1586312100000|2020-04-08 02:15:00|165.44|164.24|165.67|164.47|165.7|164.5|165.44|164.24|123
1586312400000|2020-04-08 02:20:00|165.65|164.45|165.7|164.5|165.82|164.62|165.57|164.37|179
1586312700000|2020-04-08 02:25:00|165.71|164.51|166.4|165.2|166.45|165.25|165.71|164.51|212
1586313000000|2020-04-08 02:30:00|166.41|165.21|167.27|166.07|167.33|166.13|166.41|165.21|317
1586313300000|2020-04-08 02:35:00|167.26|166.06|167.55|166.35|167.9|166.7|167.26|166.06|393
1586313600000|2020-04-08 02:40:00|167.53|166.33|168.79|167.59|169|167.8|167.53|166.33|441
1586313900000|2020-04-08 02:45:00|168.78|167.58|168.62|167.42|169.79|168.59|168.59|167.39|490
1586314200000|2020-04-08 02:50:00|168.61|167.41|168.72|167.52|169.04|167.84|168.01|166.81|505
1586314500000|2020-04-08 02:55:00|168.71|167.51|169.45|168.25|169.46|168.26|168.65|167.45|391
1586314800000|2020-04-08 03:00:00|169.46|168.26|170.94|169.74|170.96|169.76|169.36|168.16|529
1586315100000|2020-04-08 03:05:00|170.96|169.76|172.05|170.85|173.48|172.28|170.96|169.76|750
1586315400000|2020-04-08 03:10:00|172.06|170.86|171.98|170.78|172.62|171.42|171.79|170.59|608
1586315700000|2020-04-08 03:15:00|171.96|170.76|172.44|171.24|172.5|171.3|171.52|170.32|545
1586316000000|2020-04-08 03:20:00|172.43|171.23|171.96|170.76|172.43|171.23|171.61|170.41|334
1586316300000|2020-04-08 03:25:00|171.95|170.75|173.22|172.02|173.72|172.52|171.94|170.74|613
1586316600000|2020-04-08 03:30:00|173.23|172.03|172.01|170.81|173.54|172.34|171.97|170.77|493
1586316900000|2020-04-08 03:35:00|171.99|170.79|172.36|171.16|172.37|171.17|171.81|170.61|512
1586317200000|2020-04-08 03:40:00|172.37|171.17|173.3|172.1|173.71|172.51|172.37|171.17|568
1586317500000|2020-04-08 03:45:00|173.33|172.13|173.04|171.84|173.69|172.49|172.9|171.7|365
1586317800000|2020-04-08 03:50:00|173.03|171.83|172.72|171.52|173.1|171.9|172.6|171.4|417
1586318100000|2020-04-08 03:55:00|172.73|171.53|172.87|171.67|173.71|172.51|172.65|171.45|480
1586318400000|2020-04-08 04:00:00|172.88|171.68|172.83|171.63|173.55|172.35|172.82|171.62|398
1586318700000|2020-04-08 04:05:00|172.84|171.64|172.08|170.88|172.92|171.72|172.08|170.88|240
1586319000000|2020-04-08 04:10:00|172.07|170.87|172.26|171.06|172.49|171.29|171.95|170.75|351
1586319300000|2020-04-08 04:15:00|172.27|171.07|172.15|170.95|172.32|171.12|171.71|170.51|394
1586319600000|2020-04-08 04:20:00|172.16|170.96|172.12|170.92|172.41|171.21|172.06|170.86|362
1586319900000|2020-04-08 04:25:00|172.11|170.91|172.33|171.13|172.34|171.14|171.85|170.65|300
1586320200000|2020-04-08 04:30:00|172.32|171.12|173.26|172.06|173.46|172.26|172.25|171.05|437
1586320500000|2020-04-08 04:35:00|173.25|172.05|173.38|172.18|174.03|172.83|173.25|172.05|420
1586320800000|2020-04-08 04:40:00|173.39|172.19|173.84|172.64|173.84|172.64|173.13|171.93|346
1586321100000|2020-04-08 04:45:00|173.83|172.63|173.56|172.36|173.88|172.68|173.24|172.04|341
1586321400000|2020-04-08 04:50:00|173.57|172.37|173.05|171.85|173.58|172.38|172.89|171.69|306
1586321700000|2020-04-08 04:55:00|173.06|171.86|173.19|171.99|173.24|172.04|172.91|171.71|263
1586322000000|2020-04-08 05:00:00|173.18|171.98|172.72|171.52|173.54|172.34|172.61|171.41|357
1586322300000|2020-04-08 05:05:00|172.71|171.51|172.41|171.21|172.84|171.64|172.26|171.06|288
1586322600000|2020-04-08 05:10:00|172.4|171.2|172.37|171.17|172.49|171.29|171.68|170.48|419
1586322900000|2020-04-08 05:15:00|172.36|171.16|172.31|171.11|172.51|171.31|172.16|170.96|234
1586323200000|2020-04-08 05:20:00|172.32|171.12|172.74|171.54|172.77|171.57|172.31|171.11|246
1586323500000|2020-04-08 05:25:00|172.76|171.56|172.8|171.6|173.04|171.84|172.66|171.46|256
1586323800000|2020-04-08 05:30:00|172.77|171.57|173.27|172.07|173.33|172.13|172.68|171.48|172
1586324100000|2020-04-08 05:35:00|173.28|172.08|173.53|172.33|173.66|172.46|173.25|172.05|151
1586324400000|2020-04-08 05:40:00|173.52|172.32|173.58|172.38|173.71|172.51|173.4|172.2|168
1586324700000|2020-04-08 05:45:00|173.6|172.4|173.65|172.45|173.73|172.53|173.41|172.21|191
1586325000000|2020-04-08 05:50:00|173.66|172.46|173.78|172.58|173.9|172.7|173.59|172.39|187
1586325300000|2020-04-08 05:55:00|173.75|172.55|174.87|173.67|174.87|173.67|173.58|172.38|430
1586325600000|2020-04-08 06:00:00|174.89|173.69|173.52|172.32|175.27|174.07|173.5|172.3|524
1586325900000|2020-04-08 06:05:00|173.51|172.31|172.8|171.6|173.52|172.32|172.6|171.4|421
1586326200000|2020-04-08 06:10:00|172.82|171.62|172.51|171.31|172.93|171.73|172.2|171|465
1586326500000|2020-04-08 06:15:00|172.5|171.3|171.71|170.51|172.89|171.69|171.51|170.31|370
1586326800000|2020-04-08 06:20:00|171.72|170.52|171.93|170.73|172.07|170.87|171.53|170.33|335
1586327100000|2020-04-08 06:25:00|171.92|170.72|171.87|170.67|172.03|170.83|171.6|170.4|317
1586327400000|2020-04-08 06:30:00|171.88|170.68|171.82|170.62|172.35|171.15|171.79|170.59|236
1586327700000|2020-04-08 06:35:00|171.84|170.64|171.52|170.32|171.98|170.78|171.51|170.31|252
1586328000000|2020-04-08 06:40:00|171.53|170.33|171.63|170.43|171.7|170.5|171.41|170.21|217
1586328300000|2020-04-08 06:45:00|171.64|170.44|170.62|169.42|171.72|170.52|170.56|169.36|216
1586328600000|2020-04-08 06:50:00|170.63|169.43|170.03|168.83|170.83|169.63|169.71|168.51|362
1586328900000|2020-04-08 06:55:00|170.04|168.84|170.74|169.54|170.74|169.54|169.79|168.59|345
1586329200000|2020-04-08 07:00:00|170.73|169.53|171.67|170.47|171.7|170.5|170.73|169.53|265
1586329500000|2020-04-08 07:05:00|171.69|170.49|171.95|170.75|171.95|170.75|171.32|170.12|284
1586329800000|2020-04-08 07:10:00|171.94|170.74|171.79|170.59|172.01|170.81|171.71|170.51|137
1586330100000|2020-04-08 07:15:00|171.77|170.57|170.94|169.74|171.89|170.69|170.82|169.62|272
1586330400000|2020-04-08 07:20:00|170.96|169.76|170.84|169.64|171.02|169.82|170.73|169.53|246
1586330700000|2020-04-08 07:25:00|170.83|169.63|171.77|170.57|171.8|170.6|170.82|169.62|232
1586331000000|2020-04-08 07:30:00|171.78|170.58|171.37|170.17|171.81|170.61|171.35|170.15|184
1586331300000|2020-04-08 07:35:00|171.38|170.18|171.78|170.58|171.78|170.58|171.36|170.16|157
1586331600000|2020-04-08 07:40:00|171.82|170.62|171.74|170.54|171.88|170.68|171.58|170.38|163
1586331900000|2020-04-08 07:45:00|171.73|170.53|172.05|170.85|172.05|170.85|171.67|170.47|156
1586332200000|2020-04-08 07:50:00|172.06|170.86|172.06|170.86|172.28|171.08|172.04|170.84|231
1586332500000|2020-04-08 07:55:00|172.05|170.85|170.97|169.77|172.05|170.85|170.9|169.7|234
1586332800000|2020-04-08 08:00:00|171|169.8|171.14|169.94|171.57|170.37|171|169.8|279
1586333100000|2020-04-08 08:05:00|171.13|169.93|170.36|169.16|171.14|169.94|170.35|169.15|201
1586333400000|2020-04-08 08:10:00|170.37|169.17|170.54|169.34|170.87|169.67|170.35|169.15|216
1586333700000|2020-04-08 08:15:00|170.52|169.32|170.95|169.75|170.95|169.75|170.51|169.31|165
1586334000000|2020-04-08 08:20:00|170.94|169.74|171.09|169.89|171.22|170.02|170.79|169.59|224
1586334300000|2020-04-08 08:25:00|171.08|169.88|170.72|169.52|171.08|169.88|170.71|169.51|183
1586334600000|2020-04-08 08:30:00|170.73|169.53|170.95|169.75|171.06|169.86|170.7|169.5|168
1586334900000|2020-04-08 08:35:00|170.94|169.74|170.25|169.05|171.04|169.84|170.25|169.05|225
1586335200000|2020-04-08 08:40:00|170.24|169.04|168.59|167.39|170.26|169.06|168.03|166.83|555
1586335500000|2020-04-08 08:45:00|168.6|167.4|168.95|167.75|169.09|167.89|168.52|167.32|392
1586335800000|2020-04-08 08:50:00|168.94|167.74|168.9|167.7|169.23|168.03|168.77|167.57|280
1586336100000|2020-04-08 08:55:00|168.91|167.71|169.4|168.2|169.45|168.25|168.91|167.71|287
1586336400000|2020-04-08 09:00:00|169.41|168.21|168.85|167.65|169.44|168.24|168.76|167.56|213
1586336700000|2020-04-08 09:05:00|168.86|167.66|169.06|167.86|169.15|167.95|168.83|167.63|249
1586337000000|2020-04-08 09:10:00|169.07|167.87|168.64|167.44|169.11|167.91|168.56|167.36|220
1586337300000|2020-04-08 09:15:00|168.63|167.43|169.23|168.03|169.24|168.04|168.63|167.43|245
1586337600000|2020-04-08 09:20:00|169.24|168.04|170.45|169.25|170.49|169.29|169.23|168.03|401
1586337900000|2020-04-08 09:25:00|170.44|169.24|170.65|169.45|170.65|169.45|170.19|168.99|246
1586338200000|2020-04-08 09:30:00|170.66|169.46|170.26|169.06|170.85|169.65|170.25|169.05|383
1586338500000|2020-04-08 09:35:00|170.25|169.05|169.99|168.79|170.32|169.12|169.56|168.36|385
1586338800000|2020-04-08 09:40:00|169.98|168.78|169.44|168.24|169.98|168.78|169.33|168.13|334
1586339100000|2020-04-08 09:45:00|169.42|168.22|169.71|168.51|169.75|168.55|169.25|168.05|276
1586339400000|2020-04-08 09:50:00|169.69|168.49|170.06|168.86|170.17|168.97|169.68|168.48|346
1586339700000|2020-04-08 09:55:00|170.05|168.85|169.68|168.48|170.05|168.85|169.67|168.47|304
1586340000000|2020-04-08 10:00:00|169.65|168.45|170.4|169.2|170.48|169.28|169.64|168.44|304
1586340300000|2020-04-08 10:05:00|170.39|169.19|170.64|169.44|171.03|169.83|170.38|169.18|313
1586340600000|2020-04-08 10:10:00|170.65|169.45|170.58|169.38|170.65|169.45|170.19|168.99|285
1586340900000|2020-04-08 10:15:00|170.6|169.4|170.55|169.35|170.96|169.76|170.5|169.3|262
1586341200000|2020-04-08 10:20:00|170.56|169.36|170.25|169.05|170.6|169.4|170.23|169.03|179
1586341500000|2020-04-08 10:25:00|170.24|169.04|170.02|168.82|170.29|169.09|169.85|168.65|240
1586341800000|2020-04-08 10:30:00|170.01|168.81|169.06|167.86|170.25|169.05|169.06|167.86|342
1586342100000|2020-04-08 10:35:00|169.04|167.84|169.15|167.95|169.27|168.07|168.86|167.66|271
1586342400000|2020-04-08 10:40:00|169.16|167.96|167.64|166.44|169.27|168.07|167.64|166.44|270
1586342700000|2020-04-08 10:45:00|167.66|166.46|167.54|166.34|168.41|167.21|166.75|165.55|706
1586343000000|2020-04-08 10:50:00|167.55|166.35|168.33|167.13|168.38|167.18|167.17|165.97|512
1586343300000|2020-04-08 10:55:00|168.32|167.12|167.98|166.78|168.34|167.14|167.69|166.49|370
1586343600000|2020-04-08 11:00:00|168|166.8|167.57|166.37|168.11|166.91|167.43|166.23|290
1586343900000|2020-04-08 11:05:00|167.56|166.36|168.09|166.89|168.09|166.89|167.5|166.3|239
1586344200000|2020-04-08 11:10:00|168.1|166.9|168.98|167.78|169.05|167.85|168.08|166.88|338
1586344500000|2020-04-08 11:15:00|168.95|167.75|168.9|167.7|169.09|167.89|168.81|167.61|209
1586344800000|2020-04-08 11:20:00|168.89|167.69|169.22|168.02|169.3|168.1|168.62|167.42|252
1586345100000|2020-04-08 11:25:00|169.23|168.03|169.04|167.84|169.44|168.24|168.97|167.77|219
1586345400000|2020-04-08 11:30:00|169.05|167.85|168.62|167.42|169.05|167.85|168.52|167.32|258
1586345700000|2020-04-08 11:35:00|168.63|167.43|168.64|167.44|169.08|167.88|168.55|167.35|262
1586346000000|2020-04-08 11:40:00|168.67|167.47|168.43|167.23|168.68|167.48|168.33|167.13|194
1586346300000|2020-04-08 11:45:00|168.46|167.26|168.87|167.67|168.87|167.67|168.46|167.26|197
1586346600000|2020-04-08 11:50:00|168.86|167.66|168.73|167.53|168.87|167.67|168.56|167.36|149
1586346900000|2020-04-08 11:55:00|168.72|167.52|169.44|168.24|169.52|168.32|168.7|167.5|278
1586347200000|2020-04-08 12:00:00|169.43|168.23|170.8|169.6|171.22|170.02|169.41|168.21|555
1586347500000|2020-04-08 12:05:00|170.83|169.63|170.09|168.89|170.87|169.67|170.05|168.85|294
1586347800000|2020-04-08 12:10:00|170.08|168.88|170.62|169.42|170.63|169.43|170.08|168.88|285
1586348100000|2020-04-08 12:15:00|170.61|169.41|170.58|169.38|170.83|169.63|170.57|169.37|175
1586348400000|2020-04-08 12:20:00|170.61|169.41|168.78|167.58|170.64|169.44|168.75|167.55|478
1586348700000|2020-04-08 12:25:00|168.77|167.57|168.84|167.64|168.84|167.64|168.16|166.96|428
1586349000000|2020-04-08 12:30:00|168.86|167.66|169.19|167.99|169.19|167.99|168.55|167.35|359
1586349300000|2020-04-08 12:35:00|169.18|167.98|169.06|167.86|169.19|167.99|168.91|167.71|158
1586349600000|2020-04-08 12:40:00|169.05|167.85|169.16|167.96|169.22|168.02|168.89|167.69|161
1586349900000|2020-04-08 12:45:00|169.15|167.95|169.08|167.88|169.17|167.97|168.91|167.71|157
1586350200000|2020-04-08 12:50:00|169.09|167.89|169.28|168.08|169.3|168.1|168.96|167.76|160
1586350500000|2020-04-08 12:55:00|169.29|168.09|169.76|168.56|169.78|168.58|169.29|168.09|166
1586350800000|2020-04-08 13:00:00|169.77|168.57|170.06|168.86|170.47|169.27|169.77|168.57|268
1586351100000|2020-04-08 13:05:00|170.05|168.85|169.27|168.07|170.05|168.85|169.26|168.06|262
1586351400000|2020-04-08 13:10:00|169.25|168.05|169.18|167.98|169.45|168.25|169.16|167.96|262
1586351700000|2020-04-08 13:15:00|169.19|167.99|168.84|167.64|169.23|168.03|168.74|167.54|207
1586352000000|2020-04-08 13:20:00|168.83|167.63|169.28|168.08|169.33|168.13|168.81|167.61|226
1586352300000|2020-04-08 13:25:00|169.29|168.09|169.09|167.89|169.44|168.24|169.08|167.88|219
1586352600000|2020-04-08 13:30:00|169.08|167.88|169.67|168.47|169.78|168.58|169.08|167.88|335
1586352900000|2020-04-08 13:35:00|169.64|168.44|169.24|168.04|169.84|168.64|169.23|168.03|239
1586353200000|2020-04-08 13:40:00|169.23|168.03|169.16|167.96|169.46|168.26|169.1|167.9|217
1586353500000|2020-04-08 13:45:00|169.19|167.99|168.59|167.39|169.24|168.04|168.56|167.36|246
1586353800000|2020-04-08 13:50:00|168.58|167.38|168.43|167.23|168.61|167.41|168.16|166.96|354
1586354100000|2020-04-08 13:55:00|168.41|167.21|167.47|166.27|168.56|167.36|167.29|166.09|456
1586354400000|2020-04-08 14:00:00|167.49|166.29|168.2|167|168.32|167.12|167.49|166.29|374
1586354700000|2020-04-08 14:05:00|168.19|166.99|168.31|167.11|168.39|167.19|168.04|166.84|248
1586355000000|2020-04-08 14:10:00|168.32|167.12|168.87|167.67|168.96|167.76|168.32|167.12|329
1586355300000|2020-04-08 14:15:00|168.88|167.68|168.95|167.75|169.1|167.9|168.87|167.67|230
1586355600000|2020-04-08 14:20:00|168.96|167.76|168.59|167.39|168.96|167.76|168.51|167.31|165
1586355900000|2020-04-08 14:25:00|168.6|167.4|169.05|167.85|169.09|167.89|168.6|167.4|164
1586356200000|2020-04-08 14:30:00|169.06|167.86|169.28|168.08|169.28|168.08|168.58|167.38|188
1586356500000|2020-04-08 14:35:00|169.3|168.1|169.46|168.26|169.51|168.31|169.24|168.04|190
1586356800000|2020-04-08 14:40:00|169.45|168.25|168.69|167.49|169.46|168.26|168.66|167.46|214
1586357100000|2020-04-08 14:45:00|168.67|167.47|168.56|167.36|168.72|167.52|168.37|167.17|193
1586357400000|2020-04-08 14:50:00|168.58|167.38|169.09|167.89|169.18|167.98|168.58|167.38|252
1586357700000|2020-04-08 14:55:00|169.1|167.9|169.15|167.95|169.15|167.95|168.88|167.68|261
1586358000000|2020-04-08 15:00:00|169.16|167.96|170.07|168.87|170.08|168.88|169.11|167.91|205
1586358300000|2020-04-08 15:05:00|170.08|168.88|169.76|168.56|170.1|168.9|169.64|168.44|193
1586358600000|2020-04-08 15:10:00|169.77|168.57|170.34|169.14|170.36|169.16|169.76|168.56|231
1586358900000|2020-04-08 15:15:00|170.33|169.13|170.06|168.86|170.33|169.13|169.99|168.79|203
1586359200000|2020-04-08 15:20:00|170.07|168.87|170.42|169.22|170.58|169.38|170.07|168.87|156
1586359500000|2020-04-08 15:25:00|170.43|169.23|170.41|169.21|170.49|169.29|170.22|169.02|212
1586359800000|2020-04-08 15:30:00|170.42|169.22|169.57|168.37|170.68|169.48|169.46|168.26|292
1586360100000|2020-04-08 15:35:00|169.58|168.38|169.41|168.21|169.63|168.43|169.41|168.21|231
1586360400000|2020-04-08 15:40:00|169.4|168.2|169.53|168.33|169.67|168.47|169.39|168.19|209
1586360700000|2020-04-08 15:45:00|169.52|168.32|170.05|168.85|170.1|168.9|169.51|168.31|143
1586361000000|2020-04-08 15:50:00|170.04|168.84|169.71|168.51|170.04|168.84|169.61|168.41|152
1586361300000|2020-04-08 15:55:00|169.75|168.55|169.84|168.64|169.86|168.66|169.5|168.3|220
1586361600000|2020-04-08 16:00:00|169.83|168.63|170.89|169.69|171.05|169.85|169.24|168.04|427
1586361900000|2020-04-08 16:05:00|170.88|169.68|169.04|167.84|170.89|169.69|169.04|167.84|500
1586362200000|2020-04-08 16:10:00|169.05|167.85|169.89|168.69|170.27|169.07|169.05|167.85|401
1586362500000|2020-04-08 16:15:00|169.88|168.68|170.24|169.04|170.36|169.16|169.83|168.63|322
1586362800000|2020-04-08 16:20:00|170.25|169.05|170.57|169.37|170.68|169.48|170.21|169.01|235
1586363100000|2020-04-08 16:25:00|170.56|169.36|170.71|169.51|170.75|169.55|170.46|169.26|207
1586363400000|2020-04-08 16:30:00|170.72|169.52|171.68|170.48|171.7|170.5|170.7|169.5|393
1586363700000|2020-04-08 16:35:00|171.69|170.49|171.47|170.27|171.76|170.56|171.04|169.84|436
1586364000000|2020-04-08 16:40:00|171.48|170.28|171.45|170.25|171.55|170.35|171.2|170|288
1586364300000|2020-04-08 16:45:00|171.46|170.26|171.23|170.03|171.76|170.56|171.19|169.99|262
1586364600000|2020-04-08 16:50:00|171.22|170.02|171.14|169.94|171.47|170.27|171.14|169.94|227
1586364900000|2020-04-08 16:55:00|171.15|169.95|171.31|170.11|171.35|170.15|170.66|169.46|257
1586365200000|2020-04-08 17:00:00|171.32|170.12|171.56|170.36|171.62|170.42|171.32|170.12|174
1586365500000|2020-04-08 17:05:00|171.57|170.37|171.52|170.32|171.81|170.61|171.5|170.3|225
1586365800000|2020-04-08 17:10:00|171.51|170.31|171.83|170.63|171.84|170.64|171.5|170.3|162
1586366100000|2020-04-08 17:15:00|171.84|170.64|171.19|169.99|171.91|170.71|171.09|169.89|263
1586366400000|2020-04-08 17:20:00|171.18|169.98|171.18|169.98|171.38|170.18|171.03|169.83|220
1586366700000|2020-04-08 17:25:00|171.19|169.99|171.01|169.81|171.31|170.11|171|169.8|134
1586367000000|2020-04-08 17:30:00|171|169.8|171.09|169.89|171.34|170.14|171|169.8|173
1586367300000|2020-04-08 17:35:00|171.08|169.88|171.16|169.96|171.27|170.07|171.08|169.88|157
1586367600000|2020-04-08 17:40:00|171.17|169.97|171.35|170.15|171.43|170.23|171.16|169.96|138
1586367900000|2020-04-08 17:45:00|171.34|170.14|171|169.8|171.49|170.29|170.88|169.68|207
1586368200000|2020-04-08 17:50:00|171.01|169.81|171.24|170.04|171.3|170.1|171.01|169.81|174
1586368500000|2020-04-08 17:55:00|171.25|170.05|171.21|170.01|171.28|170.08|171.06|169.86|213
1586368800000|2020-04-08 18:00:00|171.23|170.03|171.12|169.92|171.58|170.38|170.93|169.73|296
1586369100000|2020-04-08 18:05:00|171.13|169.93|171.31|170.11|171.32|170.12|171.07|169.87|263
1586369400000|2020-04-08 18:10:00|171.3|170.1|171.4|170.2|171.43|170.23|171.18|169.98|217
1586369700000|2020-04-08 18:15:00|171.38|170.18|171.35|170.15|171.46|170.26|171.26|170.06|217
1586370000000|2020-04-08 18:20:00|171.37|170.17|171.76|170.56|171.78|170.58|171.37|170.17|157
1586370300000|2020-04-08 18:25:00|171.77|170.57|171.84|170.64|172.03|170.83|171.71|170.51|232
1586370600000|2020-04-08 18:30:00|171.86|170.66|171.84|170.64|171.96|170.76|171.67|170.47|224
1586370900000|2020-04-08 18:35:00|171.85|170.65|171.66|170.46|171.92|170.72|171.66|170.46|152
1586371200000|2020-04-08 18:40:00|171.64|170.44|171.78|170.58|171.97|170.77|171.64|170.44|174
1586371500000|2020-04-08 18:45:00|171.79|170.59|171.62|170.42|171.96|170.76|171.58|170.38|201
1586371800000|2020-04-08 18:50:00|171.64|170.44|171.69|170.49|171.84|170.64|171.63|170.43|188
1586372100000|2020-04-08 18:55:00|171.68|170.48|171.67|170.47|171.69|170.49|171.5|170.3|167
1586372400000|2020-04-08 19:00:00|171.66|170.46|172.05|170.85|172.07|170.87|171.66|170.46|191
1586372700000|2020-04-08 19:05:00|172.04|170.84|172.1|170.9|172.15|170.95|171.83|170.63|148
1586373000000|2020-04-08 19:10:00|172.09|170.89|171.83|170.63|172.31|171.11|171.76|170.56|229
1586373300000|2020-04-08 19:15:00|171.84|170.64|170.99|169.79|171.87|170.67|170.87|169.67|260
1586373600000|2020-04-08 19:20:00|171|169.8|170.07|168.87|171|169.8|169.79|168.59|468
1586373900000|2020-04-08 19:25:00|170.06|168.86|170.31|169.11|170.57|169.37|170.06|168.86|302
1586374200000|2020-04-08 19:30:00|170.32|169.12|170.39|169.19|170.68|169.48|170.26|169.06|221
1586374500000|2020-04-08 19:35:00|170.38|169.18|170.58|169.38|170.58|169.38|170.35|169.15|180
1586374800000|2020-04-08 19:40:00|170.56|169.36|170.53|169.33|170.64|169.44|170.24|169.04|260
1586375100000|2020-04-08 19:45:00|170.52|169.32|170.49|169.29|170.52|169.32|170.18|168.98|209
1586375400000|2020-04-08 19:50:00|170.53|169.33|171.28|170.08|171.32|170.12|170.53|169.33|305
1586375700000|2020-04-08 19:55:00|171.27|170.07|171.13|169.93|171.39|170.19|171.11|169.91|189
1586376000000|2020-04-08 20:00:00|171.14|169.94|172.04|170.84|172.24|171.04|171.13|169.93|363
1586376300000|2020-04-08 20:05:00|172.06|170.86|171.7|170.5|172.08|170.88|171.64|170.44|224
1586376600000|2020-04-08 20:10:00|171.69|170.49|171.63|170.43|171.9|170.7|171.59|170.39|250
1586376900000|2020-04-08 20:15:00|171.62|170.42|172.45|171.25|172.54|171.34|171.58|170.38|222
1586377200000|2020-04-08 20:20:00|172.46|171.26|172.91|171.71|173.28|172.08|172.46|171.26|354
1586377500000|2020-04-08 20:25:00|172.92|171.72|173.09|171.89|173.1|171.9|172.81|171.61|209
1586377800000|2020-04-08 20:30:00|173.13|171.93|173.13|171.93|173.25|172.05|173.08|171.88|136
1586378100000|2020-04-08 20:35:00|173.12|171.92|172.82|171.62|173.13|171.93|172.78|171.58|162
1586378400000|2020-04-08 20:40:00|172.83|171.63|173.08|171.88|173.13|171.93|172.82|171.62|109
1586378700000|2020-04-08 20:45:00|173.07|171.87|172.89|171.69|173.12|171.92|172.89|171.69|109
1586379000000|2020-04-08 20:50:00|172.9|171.7|172.77|171.57|172.93|171.73|172.61|171.41|209
1586379300000|2020-04-08 20:55:00|172.75|171.55|172.73|171.53|172.87|171.67|172.68|171.48|186
1586379600000|2020-04-08 21:00:00|172.75|171.55|173.39|172.19|173.49|172.29|172.73|171.53|182
1586379900000|2020-04-08 21:05:00|173.38|172.18|173.38|172.18|173.53|172.33|173.26|172.06|132
1586380200000|2020-04-08 21:10:00|173.37|172.17|173.47|172.27|173.48|172.28|173.16|171.96|123
1586380500000|2020-04-08 21:15:00|173.48|172.28|173.3|172.1|173.59|172.39|173.29|172.09|97
1586380800000|2020-04-08 21:20:00|173.29|172.09|173.02|171.82|173.29|172.09|173.01|171.81|169
1586381100000|2020-04-08 21:25:00|173.01|171.81|173.24|172.04|173.31|172.11|173|171.8|145
1586381400000|2020-04-08 21:30:00|173.25|172.05|173.37|172.17|173.38|172.18|173.2|172|84
1586381700000|2020-04-08 21:35:00|173.38|172.18|173.46|172.26|173.47|172.27|173.38|172.18|64
1586382000000|2020-04-08 21:40:00|173.45|172.25|172.28|171.08|173.45|172.25|172.18|170.98|310
1586382300000|2020-04-08 21:45:00|172.3|171.1|172.59|171.39|172.71|171.51|172.27|171.07|279
1586382600000|2020-04-08 21:50:00|172.6|171.4|173.08|171.88|173.09|171.89|172.37|171.17|250
1586382900000|2020-04-08 21:55:00|173.09|171.89|172.46|171.26|173.11|171.91|172.44|171.24|199
1586383200000|2020-04-08 22:00:00|172.47|171.27|172.89|171.69|172.89|171.69|172.26|171.06|213
1586383500000|2020-04-08 22:05:00|172.87|171.67|173.22|172.02|173.22|172.02|172.85|171.65|201
1586383800000|2020-04-08 22:10:00|173.21|172.01|173.6|172.4|173.6|172.4|173.08|171.88|140
1586384100000|2020-04-08 22:15:00|173.63|172.43|173.41|172.21|173.7|172.5|173.41|172.21|174
1586384400000|2020-04-08 22:20:00|173.42|172.22|173.31|172.11|173.59|172.39|173.2|172|167
1586384700000|2020-04-08 22:25:00|173.27|172.07|173.07|171.87|173.45|172.25|173.05|171.85|270
1586385000000|2020-04-08 22:30:00|173.06|171.86|173.04|171.84|173.18|171.98|172.92|171.72|237
1586385300000|2020-04-08 22:35:00|173.06|171.86|173.01|171.81|173.09|171.89|172.88|171.68|198
1586385600000|2020-04-08 22:40:00|173|171.8|173.18|171.98|173.21|172.01|172.93|171.73|189
1586385900000|2020-04-08 22:45:00|173.17|171.97|173.16|171.96|173.18|171.98|172.95|171.75|168
1586386200000|2020-04-08 22:50:00|173.15|171.95|173.51|172.31|173.65|172.45|172.97|171.77|307
1586386500000|2020-04-08 22:55:00|173.52|172.32|173.5|172.3|173.81|172.61|173.37|172.17|293
1586386800000|2020-04-08 23:00:00|173.51|172.31|173.45|172.25|173.56|172.36|173.15|171.95|222
1586387100000|2020-04-08 23:05:00|173.46|172.26|173.52|172.32|173.62|172.42|173.34|172.14|226
1586387400000|2020-04-08 23:10:00|173.51|172.31|173.78|172.58|173.81|172.61|173.48|172.28|192
1586387700000|2020-04-08 23:15:00|173.79|172.59|173.65|172.45|173.91|172.71|173.56|172.36|152
1586388000000|2020-04-08 23:20:00|173.68|172.48|173.96|172.76|173.97|172.77|173.64|172.44|161
1586388300000|2020-04-08 23:25:00|173.95|172.75|174.41|173.21|174.45|173.25|173.8|172.6|222
1586388600000|2020-04-08 23:30:00|174.43|173.23|174.22|173.02|174.43|173.23|174.13|172.93|245
1586388900000|2020-04-08 23:35:00|174.2|173|173.98|172.78|174.27|173.07|173.78|172.58|241
1586389200000|2020-04-08 23:40:00|173.97|172.77|174.1|172.9|174.19|172.99|173.97|172.77|202
1586389500000|2020-04-08 23:45:00|174.12|172.92|173.62|172.42|174.14|172.94|173.6|172.4|190
1586389800000|2020-04-08 23:50:00|173.63|172.43|173.81|172.61|173.81|172.61|173.38|172.18|230
1586390100000|2020-04-08 23:55:00|173.8|172.6|174.02|172.82|174.03|172.83|173.63|172.43|167
1586390400000|2020-04-09 00:00:00|174.03|172.83|173.03|171.83|174.03|172.83|173|171.8|399
1586390700000|2020-04-09 00:05:00|173.02|171.82|172.77|171.57|173.02|171.82|172.47|171.27|280
1586391000000|2020-04-09 00:10:00|172.78|171.58|172.83|171.63|172.9|171.7|172.66|171.46|225
1586391300000|2020-04-09 00:15:00|172.86|171.66|173.13|171.93|173.14|171.94|172.83|171.63|253
1586391600000|2020-04-09 00:20:00|173.14|171.94|173.53|172.33|173.53|172.33|173.1|171.9|224
1586391900000|2020-04-09 00:25:00|173.54|172.34|173.74|172.54|173.78|172.58|173.52|172.32|278
1586392200000|2020-04-09 00:30:00|173.75|172.55|173.86|172.66|174.07|172.87|173.38|172.18|269
1586392500000|2020-04-09 00:35:00|173.87|172.67|173.92|172.72|174|172.8|173.56|172.36|266
1586392800000|2020-04-09 00:40:00|173.91|172.71|173.9|172.7|174.09|172.89|173.76|172.56|285
1586393100000|2020-04-09 00:45:00|173.89|172.69|173.75|172.55|173.91|172.71|173.67|172.47|191
1586393400000|2020-04-09 00:50:00|173.74|172.54|173.83|172.63|173.9|172.7|173.72|172.52|209
1586393700000|2020-04-09 00:55:00|173.84|172.64|173.61|172.41|173.84|172.64|173.43|172.23|240
1586394000000|2020-04-09 01:00:00|173.6|172.4|173.01|171.81|173.64|172.44|172.88|171.68|328
1586394300000|2020-04-09 01:05:00|173.02|171.82|172.95|171.75|173.1|171.9|172.67|171.47|223
1586394600000|2020-04-09 01:10:00|172.96|171.76|172.82|171.62|173.19|171.99|172.81|171.61|179
1586394900000|2020-04-09 01:15:00|172.81|171.61|172.73|171.53|172.82|171.62|172.5|171.3|185
1586395200000|2020-04-09 01:20:00|172.72|171.52|172.9|171.7|172.97|171.77|172.7|171.5|161
1586395500000|2020-04-09 01:25:00|172.91|171.71|173.17|171.97|173.27|172.07|172.87|171.67|171
1586395800000|2020-04-09 01:30:00|173.18|171.98|172.22|171.02|173.2|172|172.21|171.01|266
1586396100000|2020-04-09 01:35:00|172.23|171.03|172.06|170.86|172.4|171.2|172.06|170.86|235
1586396400000|2020-04-09 01:40:00|172.08|170.88|171.38|170.18|172.12|170.92|171.38|170.18|281
1586396700000|2020-04-09 01:45:00|171.37|170.17|171.41|170.21|171.61|170.41|171.33|170.13|311
1586397000000|2020-04-09 01:50:00|171.42|170.22|171.34|170.14|171.45|170.25|170.9|169.7|245
1586397300000|2020-04-09 01:55:00|171.35|170.15|171.83|170.63|171.84|170.64|171.34|170.14|188
1586397600000|2020-04-09 02:00:00|171.82|170.62|171.54|170.34|171.83|170.63|171.21|170.01|219
1586397900000|2020-04-09 02:05:00|171.53|170.33|171.81|170.61|171.85|170.65|171.35|170.15|238
1586398200000|2020-04-09 02:10:00|171.82|170.62|171.84|170.64|171.9|170.7|171.61|170.41|269
1586398500000|2020-04-09 02:15:00|171.85|170.65|172.1|170.9|172.22|171.02|171.82|170.62|203
1586398800000|2020-04-09 02:20:00|172.11|170.91|171.93|170.73|172.23|171.03|171.9|170.7|151
1586399100000|2020-04-09 02:25:00|171.92|170.72|171.92|170.72|171.92|170.72|171.65|170.45|149
1586399400000|2020-04-09 02:30:00|171.93|170.73|171.72|170.52|171.93|170.73|171.61|170.41|151
1586399700000|2020-04-09 02:35:00|171.73|170.53|171.49|170.29|171.76|170.56|171.48|170.28|120
1586400000000|2020-04-09 02:40:00|171.48|170.28|172|170.8|172.02|170.82|171.29|170.09|245
1586400300000|2020-04-09 02:45:00|171.99|170.79|172.26|171.06|172.29|171.09|171.91|170.71|236
1586400600000|2020-04-09 02:50:00|172.27|171.07|172.19|170.99|172.51|171.31|172.15|170.95|160
1586400900000|2020-04-09 02:55:00|172.18|170.98|172.34|171.14|172.43|171.23|172.14|170.94|138
1586401200000|2020-04-09 03:00:00|172.33|171.13|171.96|170.76|172.34|171.14|171.93|170.73|211
1586401500000|2020-04-09 03:05:00|171.95|170.75|171.84|170.64|171.95|170.75|171.73|170.53|153
1586401800000|2020-04-09 03:10:00|171.85|170.65|171.91|170.71|171.94|170.74|171.83|170.63|65
1586402100000|2020-04-09 03:15:00|171.92|170.72|171.44|170.24|171.92|170.72|171.41|170.21|190
1586402400000|2020-04-09 03:20:00|171.43|170.23|171.7|170.5|171.73|170.53|171.43|170.23|193
1586402700000|2020-04-09 03:25:00|171.72|170.52|171.43|170.23|171.75|170.55|171.43|170.23|97
1586403000000|2020-04-09 03:30:00|171.44|170.24|170.69|169.49|171.44|170.24|170.69|169.49|241
1586403300000|2020-04-09 03:35:00|170.66|169.46|170.71|169.51|170.79|169.59|170.6|169.4|228
1586403600000|2020-04-09 03:40:00|170.72|169.52|170.99|169.79|171|169.8|170.65|169.45|169
1586403900000|2020-04-09 03:45:00|170.98|169.78|170.85|169.65|170.98|169.78|170.75|169.55|175
1586404200000|2020-04-09 03:50:00|170.86|169.66|170.8|169.6|171.15|169.95|170.75|169.55|207
1586404500000|2020-04-09 03:55:00|170.79|169.59|170.95|169.75|171.11|169.91|170.78|169.58|140
1586404800000|2020-04-09 04:00:00|170.94|169.74|170|168.8|170.95|169.75|169.99|168.79|251
1586405100000|2020-04-09 04:05:00|170.01|168.81|169.92|168.72|170.2|169|169.83|168.63|266
1586405400000|2020-04-09 04:10:00|169.93|168.73|169.28|168.08|169.95|168.75|168.94|167.74|408
1586405700000|2020-04-09 04:15:00|169.27|168.07|169.79|168.59|169.85|168.65|169.26|168.06|268
1586406000000|2020-04-09 04:20:00|169.8|168.6|170.07|168.87|170.07|168.87|169.69|168.49|223
1586406300000|2020-04-09 04:25:00|170.08|168.88|170.1|168.9|170.11|168.91|169.87|168.67|134
1586406600000|2020-04-09 04:30:00|170.11|168.91|170.36|169.16|170.36|169.16|169.86|168.66|225
1586406900000|2020-04-09 04:35:00|170.37|169.17|170.52|169.32|170.52|169.32|170.29|169.09|202
1586407200000|2020-04-09 04:40:00|170.51|169.31|170.51|169.31|170.67|169.47|170.4|169.2|134
1586407500000|2020-04-09 04:45:00|170.5|169.3|170.71|169.51|170.91|169.71|170.48|169.28|185
1586407800000|2020-04-09 04:50:00|170.73|169.53|170.46|169.26|170.96|169.76|170.46|169.26|198
1586408100000|2020-04-09 04:55:00|170.49|169.29|170.65|169.45|170.72|169.52|170.45|169.25|119
1586408400000|2020-04-09 05:00:00|170.66|169.46|170.64|169.44|170.66|169.46|170.23|169.03|214
1586408700000|2020-04-09 05:05:00|170.62|169.42|170.78|169.58|170.89|169.69|170.53|169.33|224
1586409000000|2020-04-09 05:10:00|170.79|169.59|171.02|169.82|171.09|169.89|170.78|169.58|207
1586409300000|2020-04-09 05:15:00|171.01|169.81|170.99|169.79|171.01|169.81|170.73|169.53|178
1586409600000|2020-04-09 05:20:00|170.98|169.78|170.84|169.64|171.04|169.84|170.77|169.57|150
1586409900000|2020-04-09 05:25:00|170.83|169.63|170.48|169.28|170.95|169.75|170.47|169.27|178
1586410200000|2020-04-09 05:30:00|170.47|169.27|170.57|169.37|170.61|169.41|170.44|169.24|219
1586410500000|2020-04-09 05:35:00|170.56|169.36|170.34|169.14|170.56|169.36|170.26|169.06|174
1586410800000|2020-04-09 05:40:00|170.35|169.15|170.35|169.15|170.52|169.32|170.3|169.1|151
1586411100000|2020-04-09 05:45:00|170.34|169.14|170.84|169.64|170.84|169.64|170.32|169.12|183
1586411400000|2020-04-09 05:50:00|170.85|169.65|170.91|169.71|171.04|169.84|170.82|169.62|167
1586411700000|2020-04-09 05:55:00|170.92|169.72|171.44|170.24|171.51|170.31|170.92|169.72|191
1586412000000|2020-04-09 06:00:00|171.45|170.25|171.84|170.64|171.87|170.67|171.38|170.18|250
1586412300000|2020-04-09 06:05:00|171.87|170.67|171.73|170.53|171.88|170.68|171.68|170.48|178
1586412600000|2020-04-09 06:10:00|171.71|170.51|171.29|170.09|171.72|170.52|171.28|170.08|196
1586412900000|2020-04-09 06:15:00|171.28|170.08|171.64|170.44|171.64|170.44|171.13|169.93|183
1586413200000|2020-04-09 06:20:00|171.65|170.45|171.28|170.08|171.77|170.57|171.28|170.08|197
1586413500000|2020-04-09 06:25:00|171.29|170.09|171.2|170|171.29|170.09|171.02|169.82|165
1586413800000|2020-04-09 06:30:00|171.21|170.01|171.55|170.35|171.57|170.37|171.12|169.92|173
1586414100000|2020-04-09 06:35:00|171.57|170.37|171.31|170.11|171.69|170.49|171.29|170.09|181
1586414400000|2020-04-09 06:40:00|171.34|170.14|171.48|170.28|171.57|170.37|171.24|170.04|173
1586414700000|2020-04-09 06:45:00|171.5|170.3|171.63|170.43|171.71|170.51|171.5|170.3|120
1586415000000|2020-04-09 06:50:00|171.64|170.44|171.59|170.39|171.77|170.57|171.54|170.34|156
1586415300000|2020-04-09 06:55:00|171.6|170.4|171.82|170.62|171.83|170.63|171.58|170.38|90
1586415600000|2020-04-09 07:00:00|171.81|170.61|171.71|170.51|171.88|170.68|171.58|170.38|178
1586415900000|2020-04-09 07:05:00|171.72|170.52|171.58|170.38|171.72|170.52|171.48|170.28|131
1586416200000|2020-04-09 07:10:00|171.57|170.37|171.32|170.12|171.58|170.38|171.31|170.11|150
1586416500000|2020-04-09 07:15:00|171.29|170.09|171.57|170.37|171.75|170.55|171.29|170.09|143
1586416800000|2020-04-09 07:20:00|171.58|170.38|171.79|170.59|171.84|170.64|171.57|170.37|132
1586417100000|2020-04-09 07:25:00|171.78|170.58|171.8|170.6|171.82|170.62|171.62|170.42|111
1586417400000|2020-04-09 07:30:00|171.82|170.62|172.17|170.97|172.26|171.06|171.82|170.62|222
1586417700000|2020-04-09 07:35:00|172.18|170.98|172.18|170.98|172.35|171.15|172.16|170.96|164
1586418000000|2020-04-09 07:40:00|172.17|170.97|172.37|171.17|172.39|171.19|172.06|170.86|132
1586418300000|2020-04-09 07:45:00|172.36|171.16|172.6|171.4|172.63|171.43|172.34|171.14|119
1586418600000|2020-04-09 07:50:00|172.61|171.41|173.16|171.96|173.18|171.98|172.6|171.4|116
1586418900000|2020-04-09 07:55:00|173.18|171.98|173.3|172.1|173.4|172.2|173.16|171.96|149
1586419200000|2020-04-09 08:00:00|173.31|172.11|174.13|172.93|174.13|172.93|173.3|172.1|303
1586419500000|2020-04-09 08:05:00|174.12|172.92|173.66|172.46|174.18|172.98|173.66|172.46|210
1586419800000|2020-04-09 08:10:00|173.64|172.44|173.74|172.54|173.75|172.55|173.4|172.2|181
1586420100000|2020-04-09 08:15:00|173.75|172.55|174|172.8|174.02|172.82|173.72|172.52|151
1586420400000|2020-04-09 08:20:00|173.99|172.79|173.88|172.68|174.03|172.83|173.86|172.66|122
1586420700000|2020-04-09 08:25:00|173.87|172.67|172.99|171.79|173.87|172.67|172.89|171.69|348
1586421000000|2020-04-09 08:30:00|173|171.8|173.03|171.83|173.05|171.85|172.72|171.52|255
1586421300000|2020-04-09 08:35:00|173.02|171.82|172.58|171.38|173.03|171.83|172.57|171.37|139
1586421600000|2020-04-09 08:40:00|172.56|171.36|172.93|171.73|172.97|171.77|172.51|171.31|199
1586421900000|2020-04-09 08:45:00|172.92|171.72|173.16|171.96|173.17|171.97|172.89|171.69|117
1586422200000|2020-04-09 08:50:00|173.17|171.97|173.34|172.14|173.36|172.16|173.11|171.91|84
1586422500000|2020-04-09 08:55:00|173.35|172.15|173.31|172.11|173.55|172.35|173.3|172.1|139
1586422800000|2020-04-09 09:00:00|173.3|172.1|173.02|171.82|173.31|172.11|173.02|171.82|112
1586423100000|2020-04-09 09:05:00|173.03|171.83|172.69|171.49|173.05|171.85|172.67|171.47|164
1586423400000|2020-04-09 09:10:00|172.68|171.48|172.54|171.34|172.7|171.5|172.3|171.1|175
1586423700000|2020-04-09 09:15:00|172.55|171.35|172.44|171.24|172.56|171.36|172.37|171.17|167
1586424000000|2020-04-09 09:20:00|172.45|171.25|172.28|171.08|172.48|171.28|172.19|170.99|142
1586424300000|2020-04-09 09:25:00|172.27|171.07|172.37|171.17|172.52|171.32|172.14|170.94|206
1586424600000|2020-04-09 09:30:00|172.38|171.18|172.55|171.35|172.72|171.52|172.36|171.16|103
1586424900000|2020-04-09 09:35:00|172.57|171.37|172.52|171.32|172.68|171.48|172.52|171.32|111
1586425200000|2020-04-09 09:40:00|172.51|171.31|172.3|171.1|172.52|171.32|172.24|171.04|130
1586425500000|2020-04-09 09:45:00|172.29|171.09|172.19|170.99|172.34|171.14|172.03|170.83|182
1586425800000|2020-04-09 09:50:00|172.18|170.98|171.8|170.6|172.23|171.03|171.71|170.51|135
1586426100000|2020-04-09 09:55:00|171.79|170.59|171.34|170.14|171.9|170.7|171.33|170.13|172
1586426400000|2020-04-09 10:00:00|171.33|170.13|171.1|169.9|171.33|170.13|170.79|169.59|386
1586426700000|2020-04-09 10:05:00|171.11|169.91|171.34|170.14|171.34|170.14|171.09|169.89|165
1586427000000|2020-04-09 10:10:00|171.35|170.15|171.78|170.58|171.81|170.61|171.32|170.12|118
1586427300000|2020-04-09 10:15:00|171.77|170.57|171.93|170.73|172.04|170.84|171.76|170.56|164
1586427600000|2020-04-09 10:20:00|171.92|170.72|171.58|170.38|172|170.8|171.53|170.33|146
1586427900000|2020-04-09 10:25:00|171.57|170.37|171.84|170.64|171.91|170.71|171.47|170.27|160
1586428200000|2020-04-09 10:30:00|171.85|170.65|172.01|170.81|172.07|170.87|171.83|170.63|129
1586428500000|2020-04-09 10:35:00|172.02|170.82|172.08|170.88|172.14|170.94|171.99|170.79|179
1586428800000|2020-04-09 10:40:00|172.07|170.87|171.93|170.73|172.09|170.89|171.67|170.47|197
1586429100000|2020-04-09 10:45:00|171.94|170.74|172.01|170.81|172.1|170.9|171.9|170.7|143
1586429400000|2020-04-09 10:50:00|172.02|170.82|171.89|170.69|172.1|170.9|171.88|170.68|177
1586429700000|2020-04-09 10:55:00|171.87|170.67|171.88|170.68|172|170.8|171.79|170.59|129
1586430000000|2020-04-09 11:00:00|171.89|170.69|172.19|170.99|172.19|170.99|171.89|170.69|93
1586430300000|2020-04-09 11:05:00|172.2|171|172.76|171.56|172.84|171.64|172.16|170.96|232
1586430600000|2020-04-09 11:10:00|172.75|171.55|172.69|171.49|172.81|171.61|172.55|171.35|218
1586430900000|2020-04-09 11:15:00|172.7|171.5|172.62|171.42|172.87|171.67|172.59|171.39|198
1586431200000|2020-04-09 11:20:00|172.63|171.43|172.17|170.97|172.63|171.43|172.17|170.97|205
1586431500000|2020-04-09 11:25:00|172.18|170.98|171.78|170.58|172.22|171.02|171.77|170.57|212
1586431800000|2020-04-09 11:30:00|171.77|170.57|171.65|170.45|171.77|170.57|171.49|170.29|273
1586432100000|2020-04-09 11:35:00|171.66|170.46|170.98|169.78|171.67|170.47|170.98|169.78|262
1586432400000|2020-04-09 11:40:00|170.99|169.79|170.76|169.56|170.99|169.79|170.47|169.27|380
1586432700000|2020-04-09 11:45:00|170.75|169.55|170.6|169.4|170.8|169.6|170.41|169.21|321
1586433000000|2020-04-09 11:50:00|170.61|169.41|170.42|169.22|170.76|169.56|170.33|169.13|198
1586433300000|2020-04-09 11:55:00|170.43|169.23|168.6|167.4|170.51|169.31|167.6|166.4|648
1586433600000|2020-04-09 12:00:00|168.59|167.39|167.6|166.4|168.59|167.39|165.98|164.78|790
1586433900000|2020-04-09 12:05:00|167.58|166.38|168.57|167.37|168.62|167.42|167.37|166.17|541
1586434200000|2020-04-09 12:10:00|168.58|167.38|169.21|168.01|169.21|168.01|168.33|167.13|464
1586434500000|2020-04-09 12:15:00|169.3|168.1|169.97|168.77|170.79|169.59|169.24|168.04|631
1586434800000|2020-04-09 12:20:00|170|168.8|169.75|168.55|170.38|169.18|169.74|168.54|463
1586435100000|2020-04-09 12:25:00|169.73|168.53|170.2|169|170.39|169.19|169.73|168.53|343
1586435400000|2020-04-09 12:30:00|170.19|168.99|169.63|168.43|170.68|169.48|169.63|168.43|489
1586435700000|2020-04-09 12:35:00|169.62|168.42|169.7|168.5|169.9|168.7|169.32|168.12|327
1586436000000|2020-04-09 12:40:00|169.69|168.49|169.99|168.79|170.11|168.91|169.59|168.39|248
1586436300000|2020-04-09 12:45:00|170.02|168.82|170.12|168.92|170.14|168.94|169.61|168.41|293
1586436600000|2020-04-09 12:50:00|170.11|168.91|171.4|170.2|171.42|170.22|170.09|168.89|377
1586436900000|2020-04-09 12:55:00|171.39|170.19|171.75|170.55|171.77|170.57|171.07|169.87|369
1586437200000|2020-04-09 13:00:00|171.74|170.54|170.97|169.77|171.81|170.61|170.97|169.77|363
1586437500000|2020-04-09 13:05:00|170.96|169.76|171.61|170.41|171.73|170.53|170.96|169.76|365
1586437800000|2020-04-09 13:10:00|171.6|170.4|171.52|170.32|171.74|170.54|171.4|170.2|289
1586438100000|2020-04-09 13:15:00|171.51|170.31|171.82|170.62|171.82|170.62|171.34|170.14|241
1586438400000|2020-04-09 13:20:00|171.83|170.63|171.71|170.51|172.31|171.11|171.55|170.35|399
1586438700000|2020-04-09 13:25:00|171.7|170.5|171.35|170.15|171.93|170.73|171.35|170.15|248
1586439000000|2020-04-09 13:30:00|171.36|170.16|171.44|170.24|171.75|170.55|171.36|170.16|301
1586439300000|2020-04-09 13:35:00|171.45|170.25|171.9|170.7|172.02|170.82|171.45|170.25|318
1586439600000|2020-04-09 13:40:00|171.91|170.71|171.91|170.71|171.93|170.73|171.6|170.4|261
1586439900000|2020-04-09 13:45:00|171.92|170.72|171.67|170.47|172.22|171.02|171.65|170.45|292
1586440200000|2020-04-09 13:50:00|171.65|170.45|171.86|170.66|171.86|170.66|171.54|170.34|163
1586440500000|2020-04-09 13:55:00|171.85|170.65|172.28|171.08|172.31|171.11|171.85|170.65|195
1586440800000|2020-04-09 14:00:00|172.24|171.04|172.11|170.91|172.52|171.32|171.95|170.75|260
1586441100000|2020-04-09 14:05:00|172.1|170.9|171.43|170.23|172.1|170.9|171.29|170.09|352
1586441400000|2020-04-09 14:10:00|171.45|170.25|171.46|170.26|171.53|170.33|171.33|170.13|189
1586441700000|2020-04-09 14:15:00|171.47|170.27|170.87|169.67|171.49|170.29|170.86|169.66|205
1586442000000|2020-04-09 14:20:00|170.83|169.63|171.04|169.84|171.08|169.88|170.59|169.39|219
1586442300000|2020-04-09 14:25:00|171.03|169.83|171.71|170.51|171.79|170.59|171.03|169.83|284
1586442600000|2020-04-09 14:30:00|171.72|170.52|172.34|171.14|172.34|171.14|171.45|170.25|222
1586442900000|2020-04-09 14:35:00|172.33|171.13|172.29|171.09|172.38|171.18|172.16|170.96|255
1586443200000|2020-04-09 14:40:00|172.32|171.12|172.1|170.9|172.32|171.12|171.88|170.68|286
1586443500000|2020-04-09 14:45:00|172.14|170.94|171.73|170.53|172.15|170.95|171.66|170.46|222
1586443800000|2020-04-09 14:50:00|171.75|170.55|171.56|170.36|171.82|170.62|171.49|170.29|211
1586444100000|2020-04-09 14:55:00|171.55|170.35|171.84|170.64|171.84|170.64|171.53|170.33|218
1586444400000|2020-04-09 15:00:00|171.83|170.63|171.46|170.26|171.94|170.74|171.35|170.15|255
1586444700000|2020-04-09 15:05:00|171.45|170.25|171.07|169.87|171.46|170.26|171.04|169.84|244
1586445000000|2020-04-09 15:10:00|171.08|169.88|171.37|170.17|171.38|170.18|171.03|169.83|214
1586445300000|2020-04-09 15:15:00|171.38|170.18|170.18|168.98|171.38|170.18|170.09|168.89|317
1586445600000|2020-04-09 15:20:00|170.17|168.97|170.38|169.18|170.67|169.47|170.14|168.94|309
1586445900000|2020-04-09 15:25:00|170.36|169.16|171.05|169.85|171.15|169.95|170.32|169.12|258
1586446200000|2020-04-09 15:30:00|171.04|169.84|170.55|169.35|171.05|169.85|170.39|169.19|231
1586446500000|2020-04-09 15:35:00|170.54|169.34|170.64|169.44|170.65|169.45|170.35|169.15|151
1586446800000|2020-04-09 15:40:00|170.65|169.45|170.28|169.08|170.66|169.46|170.11|168.91|236
1586447100000|2020-04-09 15:45:00|170.29|169.09|170.41|169.21|170.43|169.23|170.22|169.02|212
1586447400000|2020-04-09 15:50:00|170.42|169.22|170.28|169.08|170.45|169.25|170.11|168.91|265
1586447700000|2020-04-09 15:55:00|170.27|169.07|170.64|169.44|170.64|169.44|169.78|168.58|375
1586448000000|2020-04-09 16:00:00|170.65|169.45|171.3|170.1|171.33|170.13|170.43|169.23|333
1586448300000|2020-04-09 16:05:00|171.31|170.11|170.94|169.74|171.32|170.12|170.79|169.59|273
1586448600000|2020-04-09 16:10:00|170.93|169.73|170.38|169.18|170.93|169.73|170.32|169.12|201
1586448900000|2020-04-09 16:15:00|170.39|169.19|171.02|169.82|171.05|169.85|170.38|169.18|190
1586449200000|2020-04-09 16:20:00|171.01|169.81|170.81|169.61|171.07|169.87|170.81|169.61|167
1586449500000|2020-04-09 16:25:00|170.82|169.62|170.8|169.6|170.95|169.75|170.61|169.41|181
1586449800000|2020-04-09 16:30:00|170.79|169.59|171.09|169.89|171.18|169.98|170.78|169.58|194
1586450100000|2020-04-09 16:35:00|171.1|169.9|171.06|169.86|171.15|169.95|170.96|169.76|163
1586450400000|2020-04-09 16:40:00|171.07|169.87|170.4|169.2|171.07|169.87|170.19|168.99|266
1586450700000|2020-04-09 16:45:00|170.39|169.19|170.33|169.13|170.6|169.4|170.22|169.02|216
1586451000000|2020-04-09 16:50:00|170.34|169.14|170.08|168.88|170.5|169.3|170.01|168.81|253
1586451300000|2020-04-09 16:55:00|170.07|168.87|170.49|169.29|170.52|169.32|169.97|168.77|153
1586451600000|2020-04-09 17:00:00|170.48|169.28|170.38|169.18|170.48|169.28|170.06|168.86|219
1586451900000|2020-04-09 17:05:00|170.39|169.19|171.03|169.83|171.07|169.87|170.39|169.19|255
1586452200000|2020-04-09 17:10:00|171.04|169.84|170.79|169.59|171.04|169.84|170.79|169.59|135
1586452500000|2020-04-09 17:15:00|170.8|169.6|170.81|169.61|170.83|169.63|170.61|169.41|218
1586452800000|2020-04-09 17:20:00|170.8|169.6|170.91|169.71|171.12|169.92|170.75|169.55|186
1586453100000|2020-04-09 17:25:00|170.93|169.73|171.12|169.92|171.12|169.92|170.79|169.59|160
1586453400000|2020-04-09 17:30:00|171.11|169.91|171.36|170.16|171.37|170.17|171.05|169.85|132
1586453700000|2020-04-09 17:35:00|171.38|170.18|171.15|169.95|171.39|170.19|171.12|169.92|121
1586454000000|2020-04-09 17:40:00|171.14|169.94|171.25|170.05|171.29|170.09|171.13|169.93|104
1586454300000|2020-04-09 17:45:00|171.22|170.02|170.79|169.59|171.22|170.02|170.78|169.58|171
1586454600000|2020-04-09 17:50:00|170.8|169.6|170.69|169.49|170.85|169.65|170.66|169.46|118
1586454900000|2020-04-09 17:55:00|170.7|169.5|170.99|169.79|170.99|169.79|170.65|169.45|123
1586455200000|2020-04-09 18:00:00|171|169.8|170.43|169.23|171.02|169.82|170.4|169.2|180
1586455500000|2020-04-09 18:05:00|170.42|169.22|170.31|169.11|170.44|169.24|170.08|168.88|265
1586455800000|2020-04-09 18:10:00|170.32|169.12|170.5|169.3|170.58|169.38|170.31|169.11|118
1586456100000|2020-04-09 18:15:00|170.49|169.29|170.31|169.11|170.51|169.31|170.26|169.06|161
1586456400000|2020-04-09 18:20:00|170.3|169.1|170.64|169.44|170.69|169.49|170.21|169.01|212
1586456700000|2020-04-09 18:25:00|170.62|169.42|170.3|169.1|170.62|169.42|170.27|169.07|146
1586457000000|2020-04-09 18:30:00|170.29|169.09|170.56|169.36|170.59|169.39|170.29|169.09|186
1586457300000|2020-04-09 18:35:00|170.55|169.35|170.46|169.26|170.56|169.36|170.37|169.17|156
1586457600000|2020-04-09 18:40:00|170.45|169.25|169.81|168.61|170.55|169.35|169.75|168.55|323
1586457900000|2020-04-09 18:45:00|169.8|168.6|169.58|168.38|169.82|168.62|169.58|168.38|168
1586458200000|2020-04-09 18:50:00|169.59|168.39|169.25|168.05|169.59|168.39|169.25|168.05|304
1586458500000|2020-04-09 18:55:00|169.23|168.03|169.39|168.19|169.41|168.21|168.81|167.61|389
1586458800000|2020-04-09 19:00:00|169.37|168.17|169.14|167.94|169.41|168.21|169.01|167.81|266
1586459100000|2020-04-09 19:05:00|169.15|167.95|169.56|168.36|169.59|168.39|169|167.8|307
1586459400000|2020-04-09 19:10:00|169.57|168.37|169.8|168.6|169.92|168.72|169.57|168.37|204
1586459700000|2020-04-09 19:15:00|169.81|168.61|169.7|168.5|170.11|168.91|169.69|168.49|258
1586460000000|2020-04-09 19:20:00|169.71|168.51|169.53|168.33|170.03|168.83|169.5|168.3|230
1586460300000|2020-04-09 19:25:00|169.52|168.32|169.61|168.41|169.69|168.49|169.34|168.14|311
1586460600000|2020-04-09 19:30:00|169.63|168.43|169.57|168.37|169.8|168.6|169.56|168.36|188
1586460900000|2020-04-09 19:35:00|169.58|168.38|169.41|168.21|169.58|168.38|169.19|167.99|197
1586461200000|2020-04-09 19:40:00|169.42|168.22|169.71|168.51|169.72|168.52|169.27|168.07|218
1586461500000|2020-04-09 19:45:00|169.7|168.5|169.53|168.33|169.7|168.5|169.45|168.25|188
1586461800000|2020-04-09 19:50:00|169.54|168.34|170|168.8|170.18|168.98|169.54|168.34|295
1586462100000|2020-04-09 19:55:00|169.97|168.77|170.01|168.81|170.1|168.9|169.82|168.62|167
1586462400000|2020-04-09 20:00:00|170|168.8|169.43|168.23|170|168.8|169.43|168.23|241
1586462700000|2020-04-09 20:05:00|169.42|168.22|169.54|168.34|169.61|168.41|169.34|168.14|212
1586463000000|2020-04-09 20:10:00|169.53|168.33|169.43|168.23|169.53|168.33|169.26|168.06|184
1586463300000|2020-04-09 20:15:00|169.42|168.22|169.84|168.64|169.88|168.68|169.39|168.19|203
1586463600000|2020-04-09 20:20:00|169.83|168.63|170.01|168.81|170.03|168.83|169.74|168.54|173
1586463900000|2020-04-09 20:25:00|170.02|168.82|169.76|168.56|170.06|168.86|169.76|168.56|119
1586464200000|2020-04-09 20:30:00|169.75|168.55|169.64|168.44|169.75|168.55|169.6|168.4|126
1586464500000|2020-04-09 20:35:00|169.65|168.45|169.74|168.54|169.82|168.62|169.64|168.44|70
1586464800000|2020-04-09 20:40:00|169.73|168.53|170.34|169.14|170.34|169.14|169.73|168.53|156
1586465100000|2020-04-09 20:45:00|170.35|169.15|170.47|169.27|170.5|169.3|170.23|169.03|137
1586465400000|2020-04-09 20:50:00|170.46|169.26|171.18|169.98|171.19|169.99|170.4|169.2|169
1586465700000|2020-04-09 20:55:00|171.17|169.97|171.04|169.84|171.3|170.1|170.95|169.75|215
1586466000000|2020-04-09 21:00:00|171.05|169.85|170.86|169.66|171.2|170|170.86|169.66|124
1586466300000|2020-04-09 21:05:00|170.89|169.69|170.48|169.28|170.97|169.77|169.72|168.52|391
1586466600000|2020-04-09 21:10:00|170.47|169.27|170.59|169.39|170.65|169.45|170.47|169.27|68
1586466900000|2020-04-09 21:15:00|170.58|169.38|170.47|169.27|170.59|169.39|170.46|169.26|91
1586467200000|2020-04-09 21:20:00|170.48|169.28|170.47|169.27|170.48|169.28|170.43|169.23|69
1586467500000|2020-04-09 21:25:00|170.46|169.26|170.63|169.43|170.65|169.45|170.46|169.26|81
1586467800000|2020-04-09 21:30:00|170.61|169.41|170.72|169.52|170.73|169.53|170.57|169.37|67
1586468100000|2020-04-09 21:35:00|170.71|169.51|170.68|169.48|170.71|169.51|170.63|169.43|71
1586468400000|2020-04-09 21:40:00|170.69|169.49|170.61|169.41|170.69|169.49|170.6|169.4|54
1586468700000|2020-04-09 21:45:00|170.6|169.4|170.95|169.75|170.95|169.75|170.6|169.4|104
1586469000000|2020-04-09 21:50:00|170.96|169.76|171.1|169.9|171.14|169.94|170.87|169.67|114
1586469300000|2020-04-09 21:55:00|171.09|169.89|171.53|170.33|171.54|170.34|171.06|169.86|161
1586469600000|2020-04-09 22:00:00|171.52|170.32|171.34|170.14|171.56|170.36|171.07|169.87|186
1586469900000|2020-04-09 22:05:00|171.33|170.13|171.48|170.28|171.48|170.28|171.31|170.11|92
1586470200000|2020-04-09 22:10:00|171.47|170.27|171.42|170.22|171.63|170.43|171.42|170.22|128
1586470500000|2020-04-09 22:15:00|171.41|170.21|171.02|169.82|171.42|170.22|171.01|169.81|95
1586470800000|2020-04-09 22:20:00|171.04|169.84|171.13|169.93|171.16|169.96|170.75|169.55|98
1586471100000|2020-04-09 22:25:00|171.12|169.92|171.19|169.99|171.35|170.15|171.12|169.92|123
1586471400000|2020-04-09 22:30:00|171.18|169.98|171.06|169.86|171.18|169.98|170.92|169.72|149
1586471700000|2020-04-09 22:35:00|171.05|169.85|171.36|170.16|171.41|170.21|171|169.8|97
1586472000000|2020-04-09 22:40:00|171.37|170.17|171.5|170.3|171.56|170.36|171.35|170.15|132
1586472300000|2020-04-09 22:45:00|171.48|170.28|171.47|170.27|171.48|170.28|171.26|170.06|176
1586472600000|2020-04-09 22:50:00|171.46|170.26|171.7|170.5|171.76|170.56|171.46|170.26|100
1586472900000|2020-04-09 22:55:00|171.69|170.49|171.62|170.42|171.69|170.49|171.35|170.15|89
1586473200000|2020-04-09 23:00:00|171.67|170.47|171.61|170.41|171.75|170.55|171.32|170.12|177
1586473500000|2020-04-09 23:05:00|171.62|170.42|171.38|170.18|171.63|170.43|171.36|170.16|169
1586473800000|2020-04-09 23:10:00|171.37|170.17|171.01|169.81|171.37|170.17|171|169.8|147
1586474100000|2020-04-09 23:15:00|171.02|169.82|170.84|169.64|171.18|169.98|170.83|169.63|84
1586474400000|2020-04-09 23:20:00|170.85|169.65|171.03|169.83|171.03|169.83|170.83|169.63|181
1586474700000|2020-04-09 23:25:00|171.04|169.84|171.03|169.83|171.12|169.92|170.92|169.72|113
1586475000000|2020-04-09 23:30:00|171.05|169.85|171.14|169.94|171.19|169.99|171.02|169.82|146
1586475300000|2020-04-09 23:35:00|171.13|169.93|170.83|169.63|171.13|169.93|170.83|169.63|88
1586475600000|2020-04-09 23:40:00|170.78|169.58|171|169.8|171|169.8|170.72|169.52|66
1586475900000|2020-04-09 23:45:00|171.02|169.82|170.74|169.54|171.11|169.91|170.7|169.5|83
1586476200000|2020-04-09 23:50:00|170.71|169.51|170.78|169.58|170.95|169.75|170.7|169.5|63
1586476500000|2020-04-09 23:55:00|170.73|169.53|170.36|169.16|170.76|169.56|170.36|169.16|90
1586476800000|2020-04-10 00:00:00|170.35|169.15|170.26|169.06|170.53|169.33|170.26|169.06|145
1586477100000|2020-04-10 00:05:00|170.27|169.07|170.02|168.82|170.32|169.12|169.68|168.48|179
1586477400000|2020-04-10 00:10:00|170.03|168.83|169.59|168.39|170.13|168.93|169.59|168.39|174
1586477700000|2020-04-10 00:15:00|169.6|168.4|169.72|168.52|169.81|168.61|169.57|168.37|194
1586478000000|2020-04-10 00:20:00|169.7|168.5|170.04|168.84|170.07|168.87|169.7|168.5|99
1586478300000|2020-04-10 00:25:00|170.05|168.85|170.25|169.05|170.32|169.12|170.05|168.85|143
1586478600000|2020-04-10 00:30:00|170.24|169.04|170.42|169.22|170.47|169.27|170.22|169.02|101
1586478900000|2020-04-10 00:35:00|170.41|169.21|170.74|169.54|170.75|169.55|170.4|169.2|200
1586479200000|2020-04-10 00:40:00|170.76|169.56|170.61|169.41|170.94|169.74|170.6|169.4|231
1586479500000|2020-04-10 00:45:00|170.62|169.42|170.69|169.49|170.77|169.57|170.62|169.42|181
1586479800000|2020-04-10 00:50:00|170.7|169.5|170.75|169.55|170.82|169.62|170.66|169.46|106
1586480100000|2020-04-10 00:55:00|170.74|169.54|170.77|169.57|170.81|169.61|170.55|169.35|205
1586480400000|2020-04-10 01:00:00|170.76|169.56|170.56|169.36|170.91|169.71|170.55|169.35|183
1586480700000|2020-04-10 01:05:00|170.57|169.37|170.38|169.18|170.61|169.41|170.26|169.06|213
1586481000000|2020-04-10 01:10:00|170.37|169.17|169.98|168.78|170.38|169.18|169.95|168.75|272
1586481300000|2020-04-10 01:15:00|169.97|168.77|170.08|168.88|170.22|169.02|169.97|168.77|264
1586481600000|2020-04-10 01:20:00|170.09|168.89|170|168.8|170.24|169.04|169.97|168.77|214
1586481900000|2020-04-10 01:25:00|169.99|168.79|169.94|168.74|170.07|168.87|169.87|168.67|209
1586482200000|2020-04-10 01:30:00|169.92|168.72|169.72|168.52|170.03|168.83|169.65|168.45|236
1586482500000|2020-04-10 01:35:00|169.71|168.51|170.16|168.96|170.24|169.04|169.67|168.47|305
1586482800000|2020-04-10 01:40:00|170.17|168.97|170.12|168.92|170.31|169.11|170.09|168.89|258
1586483100000|2020-04-10 01:45:00|170.11|168.91|169.86|168.66|170.2|169|169.73|168.53|151
1586483400000|2020-04-10 01:50:00|169.83|168.63|169.94|168.74|170.06|168.86|169.81|168.61|257
1586483700000|2020-04-10 01:55:00|169.93|168.73|169.64|168.44|169.97|168.77|169.64|168.44|175
1586484000000|2020-04-10 02:00:00|169.65|168.45|169.29|168.09|169.66|168.46|169.29|168.09|263
1586484300000|2020-04-10 02:05:00|169.28|168.08|169.61|168.41|169.71|168.51|169.13|167.93|181
1586484600000|2020-04-10 02:10:00|169.62|168.42|169.33|168.13|169.68|168.48|169.32|168.12|172
1586484900000|2020-04-10 02:15:00|169.32|168.12|169.61|168.41|169.69|168.49|169.3|168.1|224
1586485200000|2020-04-10 02:20:00|169.62|168.42|169.54|168.34|169.69|168.49|169.09|167.89|301
1586485500000|2020-04-10 02:25:00|169.55|168.35|168.9|167.7|169.55|168.35|168.89|167.69|232
1586485800000|2020-04-10 02:30:00|168.89|167.69|168.56|167.36|169.11|167.91|168.49|167.29|198
1586486100000|2020-04-10 02:35:00|168.55|167.35|168.14|166.94|168.57|167.37|167.7|166.5|266
1586486400000|2020-04-10 02:40:00|168.12|166.92|168.53|167.33|168.55|167.35|167.9|166.7|347
1586486700000|2020-04-10 02:45:00|168.51|167.31|168.53|167.33|168.73|167.53|168.28|167.08|239
1586487000000|2020-04-10 02:50:00|168.52|167.32|168.6|167.4|168.67|167.47|168.36|167.16|214
1586487300000|2020-04-10 02:55:00|168.59|167.39|169|167.8|169.01|167.81|168.51|167.31|190
1586487600000|2020-04-10 03:00:00|168.99|167.79|168.83|167.63|169|167.8|168.74|167.54|242
1586487900000|2020-04-10 03:05:00|168.82|167.62|169.05|167.85|169.12|167.92|168.82|167.62|287
1586488200000|2020-04-10 03:10:00|169.07|167.87|168.99|167.79|169.2|168|168.88|167.68|253
1586488500000|2020-04-10 03:15:00|168.98|167.78|168.65|167.45|168.98|167.78|168.59|167.39|215
1586488800000|2020-04-10 03:20:00|168.66|167.46|168.48|167.28|168.7|167.5|168.34|167.14|261
1586489100000|2020-04-10 03:25:00|168.47|167.27|168.75|167.55|168.9|167.7|168.47|167.27|176
1586489400000|2020-04-10 03:30:00|168.74|167.54|167.73|166.53|168.74|167.54|167.69|166.49|332
1586489700000|2020-04-10 03:35:00|167.75|166.55|166.5|165.3|167.77|166.57|165.96|164.76|551
1586490000000|2020-04-10 03:40:00|166.49|165.29|166.84|165.64|166.86|165.66|166.46|165.26|352
1586490300000|2020-04-10 03:45:00|166.83|165.63|166.32|165.12|166.85|165.65|166.02|164.82|451
1586490600000|2020-04-10 03:50:00|166.33|165.13|164.39|163.19|166.47|165.27|163.86|162.66|546
1586490900000|2020-04-10 03:55:00|164.38|163.18|164.19|162.99|164.65|163.45|163.89|162.69|559
1586491200000|2020-04-10 04:00:00|164.18|162.98|161.19|159.99|164.18|162.98|160.56|159.36|796
1586491500000|2020-04-10 04:05:00|161.2|160|162.63|161.43|162.8|161.6|160.53|159.33|750
1586491800000|2020-04-10 04:10:00|162.64|161.44|163.37|162.17|163.45|162.25|162.62|161.42|428
1586492100000|2020-04-10 04:15:00|163.35|162.15|163.05|161.85|163.35|162.15|162.79|161.59|317
1586492400000|2020-04-10 04:20:00|163.06|161.86|162.75|161.55|163.06|161.86|162.51|161.31|350
1586492700000|2020-04-10 04:25:00|162.77|161.57|163.2|162|163.5|162.3|162.77|161.57|295
1586493000000|2020-04-10 04:30:00|163.22|162.02|163.51|162.31|163.51|162.31|163.07|161.87|227
1586493300000|2020-04-10 04:35:00|163.52|162.32|163.51|162.31|163.52|162.32|163.34|162.14|134
1586493600000|2020-04-10 04:40:00|163.53|162.33|164.43|163.23|164.44|163.24|163.53|162.33|280
1586493900000|2020-04-10 04:45:00|164.44|163.24|164.05|162.85|164.74|163.54|163.96|162.76|295
1586494200000|2020-04-10 04:50:00|164.06|162.86|164.06|162.86|164.32|163.12|163.99|162.79|266
1586494500000|2020-04-10 04:55:00|164.07|162.87|164.09|162.89|164.14|162.94|163.93|162.73|168
1586494800000|2020-04-10 05:00:00|164.1|162.9|163.15|161.95|164.1|162.9|160.98|159.78|791
1586495100000|2020-04-10 05:05:00|163.18|161.98|162.32|161.12|163.46|162.26|162.06|160.86|628
1586495400000|2020-04-10 05:10:00|162.33|161.13|161.97|160.77|162.61|161.41|161.74|160.54|415
1586495700000|2020-04-10 05:15:00|161.96|160.76|161.03|159.83|162.08|160.88|161.03|159.83|468
1586496000000|2020-04-10 05:20:00|161.02|159.82|161.35|160.15|161.75|160.55|160.78|159.58|619
1586496300000|2020-04-10 05:25:00|161.34|160.14|161.11|159.91|161.56|160.36|161.04|159.84|495
1586496600000|2020-04-10 05:30:00|161.1|159.9|162.11|160.91|162.11|160.91|160.83|159.63|614
1586496900000|2020-04-10 05:35:00|162.12|160.92|162.18|160.98|162.2|161|161.78|160.58|406
1586497200000|2020-04-10 05:40:00|162.2|161|162.21|161.01|162.22|161.02|161.94|160.74|243
1586497500000|2020-04-10 05:45:00|162.2|161|161.43|160.23|162.2|161|161.35|160.15|357
1586497800000|2020-04-10 05:50:00|161.4|160.2|161.65|160.45|161.82|160.62|161.4|160.2|247
1586498100000|2020-04-10 05:55:00|161.64|160.44|161.52|160.32|161.82|160.62|161.5|160.3|253
1586498400000|2020-04-10 06:00:00|161.53|160.33|161.61|160.41|161.79|160.59|161.08|159.88|443
1586498700000|2020-04-10 06:05:00|161.59|160.39|162.05|160.85|162.28|161.08|161.56|160.36|302
1586499000000|2020-04-10 06:10:00|162.06|160.86|162.26|161.06|162.45|161.25|161.97|160.77|263
1586499300000|2020-04-10 06:15:00|162.28|161.08|162.6|161.4|162.6|161.4|162.08|160.88|198
1586499600000|2020-04-10 06:20:00|162.61|161.41|162.61|161.41|162.78|161.58|162.43|161.23|325
1586499900000|2020-04-10 06:25:00|162.6|161.4|162.86|161.66|162.94|161.74|162.55|161.35|208
1586500200000|2020-04-10 06:30:00|162.85|161.65|162.48|161.28|162.87|161.67|162.32|161.12|252
1586500500000|2020-04-10 06:35:00|162.49|161.29|161.69|160.49|162.66|161.46|161.69|160.49|428
1586500800000|2020-04-10 06:40:00|161.7|160.5|161.62|160.42|162.01|160.81|161.47|160.27|400
1586501100000|2020-04-10 06:45:00|161.61|160.41|161.73|160.53|161.75|160.55|161.41|160.21|288
1586501400000|2020-04-10 06:50:00|161.74|160.54|161.63|160.43|161.79|160.59|161.48|160.28|238
1586501700000|2020-04-10 06:55:00|161.64|160.44|161.31|160.11|161.76|160.56|161.28|160.08|296
1586502000000|2020-04-10 07:00:00|161.33|160.13|159.18|157.98|161.38|160.18|158.79|157.59|514
1586502300000|2020-04-10 07:05:00|159.19|157.99|159.98|158.78|160.09|158.89|159.14|157.94|610
1586502600000|2020-04-10 07:10:00|159.99|158.79|160.08|158.88|160.25|159.05|159.84|158.64|350
1586502900000|2020-04-10 07:15:00|160.07|158.87|159.56|158.36|160.25|159.05|159.49|158.29|387
1586503200000|2020-04-10 07:20:00|159.55|158.35|159.45|158.25|159.61|158.41|158.77|157.57|492
1586503500000|2020-04-10 07:25:00|159.46|158.26|157.63|156.43|159.46|158.26|157.53|156.33|494
1586503800000|2020-04-10 07:30:00|157.64|156.44|158.08|156.88|158.36|157.16|157.35|156.15|481
1586504100000|2020-04-10 07:35:00|158.07|156.87|158.48|157.28|158.65|157.45|157.85|156.65|381
1586504400000|2020-04-10 07:40:00|158.49|157.29|158.84|157.64|158.91|157.71|158.44|157.24|291
1586504700000|2020-04-10 07:45:00|158.86|157.66|159.11|157.91|159.36|158.16|158.74|157.54|278
1586505000000|2020-04-10 07:50:00|159.13|157.93|159.16|157.96|159.69|158.49|159.13|157.93|279
1586505300000|2020-04-10 07:55:00|159.14|157.94|158.89|157.69|159.19|157.99|158.71|157.51|377
1586505600000|2020-04-10 08:00:00|158.91|157.71|158.17|156.97|158.91|157.71|156.88|155.68|596
1586505900000|2020-04-10 08:05:00|158.14|156.94|159.42|158.22|159.7|158.5|157.97|156.77|609
1586506200000|2020-04-10 08:10:00|159.41|158.21|159.15|157.95|159.41|158.21|158.75|157.55|510
1586506500000|2020-04-10 08:15:00|159.09|157.89|159.51|158.31|159.55|158.35|158.99|157.79|286
1586506800000|2020-04-10 08:20:00|159.52|158.32|159.46|158.26|159.55|158.35|159.35|158.15|218
1586507100000|2020-04-10 08:25:00|159.45|158.25|158.87|157.67|159.46|158.26|158.87|157.67|266
1586507400000|2020-04-10 08:30:00|158.88|157.68|158.64|157.44|159.09|157.89|158.64|157.44|374
1586507700000|2020-04-10 08:35:00|158.6|157.4|159.28|158.08|159.28|158.08|158.57|157.37|279
1586508000000|2020-04-10 08:40:00|159.27|158.07|159.58|158.38|159.73|158.53|159.23|158.03|216
1586508300000|2020-04-10 08:45:00|159.59|158.39|159.34|158.14|159.61|158.41|159.29|158.09|157
1586508600000|2020-04-10 08:50:00|159.35|158.15|158.64|157.44|159.39|158.19|158.59|157.39|187
1586508900000|2020-04-10 08:55:00|158.63|157.43|158.66|157.46|158.96|157.76|158.42|157.22|336
1586509200000|2020-04-10 09:00:00|158.65|157.45|158.56|157.36|158.66|157.46|157.99|156.79|354
1586509500000|2020-04-10 09:05:00|158.55|157.35|158.71|157.51|158.84|157.64|158.24|157.04|254
1586509800000|2020-04-10 09:10:00|158.7|157.5|158.94|157.74|158.94|157.74|158.5|157.3|181
1586510100000|2020-04-10 09:15:00|158.95|157.75|159.35|158.15|159.5|158.3|158.95|157.75|198
1586510400000|2020-04-10 09:20:00|159.36|158.16|159.19|157.99|159.52|158.32|159.17|157.97|102
1586510700000|2020-04-10 09:25:00|159.18|157.98|158.78|157.58|159.18|157.98|158.54|157.34|249
1586511000000|2020-04-10 09:30:00|158.8|157.6|158.36|157.16|158.97|157.77|158.29|157.09|218
1586511300000|2020-04-10 09:35:00|158.37|157.17|158.27|157.07|158.65|157.45|157.99|156.79|417
1586511600000|2020-04-10 09:40:00|158.25|157.05|158.41|157.21|158.71|157.51|158.19|156.99|237
1586511900000|2020-04-10 09:45:00|158.4|157.2|158.74|157.54|158.8|157.6|157.84|156.64|372
1586512200000|2020-04-10 09:50:00|158.76|157.56|158.64|157.44|158.87|157.67|158.52|157.32|249
1586512500000|2020-04-10 09:55:00|158.63|157.43|159.01|157.81|159.01|157.81|158.63|157.43|127
1586512800000|2020-04-10 10:00:00|159.02|157.82|158.86|157.66|159.1|157.9|158.85|157.65|116
1586513100000|2020-04-10 10:05:00|158.85|157.65|158.92|157.72|158.95|157.75|158.42|157.22|194
1586513400000|2020-04-10 10:10:00|158.91|157.71|159.19|157.99|159.21|158.01|158.71|157.51|136
1586513700000|2020-04-10 10:15:00|159.2|158|159.3|158.1|159.35|158.15|159.12|157.92|209
1586514000000|2020-04-10 10:20:00|159.29|158.09|159.59|158.39|159.62|158.42|159.11|157.91|179
1586514300000|2020-04-10 10:25:00|159.6|158.4|159.51|158.31|159.6|158.4|159.32|158.12|127
1586514600000|2020-04-10 10:30:00|159.52|158.32|159.44|158.24|159.73|158.53|159.37|158.17|163
1586514900000|2020-04-10 10:35:00|159.45|158.25|159.45|158.25|159.48|158.28|159.35|158.15|153
1586515200000|2020-04-10 10:40:00|159.46|158.26|159.6|158.4|159.62|158.42|159.44|158.24|119
1586515500000|2020-04-10 10:45:00|159.61|158.41|159.93|158.73|159.96|158.76|159.59|158.39|138
1586515800000|2020-04-10 10:50:00|159.94|158.74|160.15|158.95|160.15|158.95|159.92|158.72|114
1586516100000|2020-04-10 10:55:00|160.17|158.97|159.68|158.48|160.25|159.05|159.48|158.28|300
1586516400000|2020-04-10 11:00:00|159.67|158.47|159.34|158.14|159.69|158.49|159.26|158.06|250
1586516700000|2020-04-10 11:05:00|159.36|158.16|159.3|158.1|159.39|158.19|159.23|158.03|149
1586517000000|2020-04-10 11:10:00|159.31|158.11|159.02|157.82|159.41|158.21|158.92|157.72|188
1586517300000|2020-04-10 11:15:00|159.01|157.81|158.8|157.6|159.04|157.84|158.61|157.41|339
1586517600000|2020-04-10 11:20:00|158.81|157.61|159.16|157.96|159.16|157.96|158.66|157.46|280
1586517900000|2020-04-10 11:25:00|159.17|157.97|159.23|158.03|159.3|158.1|159.01|157.81|246
1586518200000|2020-04-10 11:30:00|159.22|158.02|159.03|157.83|159.29|158.09|158.9|157.7|220
1586518500000|2020-04-10 11:35:00|159.02|157.82|158.65|157.45|159.06|157.86|158.65|157.45|270
1586518800000|2020-04-10 11:40:00|158.64|157.44|158.68|157.48|159|157.8|158.56|157.36|320
1586519100000|2020-04-10 11:45:00|158.69|157.49|159.09|157.89|159.14|157.94|158.67|157.47|234
1586519400000|2020-04-10 11:50:00|159.1|157.9|159.06|157.86|159.2|158|159.02|157.82|190
1586519700000|2020-04-10 11:55:00|159.04|157.84|158.7|157.5|159.14|157.94|158.65|157.45|214
1586520000000|2020-04-10 12:00:00|158.69|157.49|159.02|157.82|159.08|157.88|158.35|157.15|343
1586520300000|2020-04-10 12:05:00|159.01|157.81|159.31|158.11|159.32|158.12|158.9|157.7|319
1586520600000|2020-04-10 12:10:00|159.3|158.1|159.32|158.12|159.4|158.2|159.23|158.03|266
1586520900000|2020-04-10 12:15:00|159.31|158.11|159.35|158.15|159.42|158.22|159.19|157.99|255
1586521200000|2020-04-10 12:20:00|159.36|158.16|159.09|157.89|159.37|158.17|159.06|157.86|164
1586521500000|2020-04-10 12:25:00|159.08|157.88|159.18|157.98|159.4|158.2|159.08|157.88|232
1586521800000|2020-04-10 12:30:00|159.19|157.99|158.94|157.74|159.19|157.99|158.81|157.61|246
1586522100000|2020-04-10 12:35:00|158.93|157.73|159.04|157.84|159.18|157.98|158.87|157.67|148
1586522400000|2020-04-10 12:40:00|159.03|157.83|159.33|158.13|159.4|158.2|159.01|157.81|148
1586522700000|2020-04-10 12:45:00|159.32|158.12|159.2|158|159.4|158.2|159.18|157.98|184
1586523000000|2020-04-10 12:50:00|159.22|158.02|159.17|157.97|159.33|158.13|159.14|157.94|182
1586523300000|2020-04-10 12:55:00|159.18|157.98|159.4|158.2|159.41|158.21|159.16|157.96|146
1586523600000|2020-04-10 13:00:00|159.39|158.19|159.09|157.89|159.4|158.2|159.09|157.89|145
1586523900000|2020-04-10 13:05:00|159.1|157.9|158.98|157.78|159.15|157.95|158.95|157.75|224
1586524200000|2020-04-10 13:10:00|158.99|157.79|158.99|157.79|159.04|157.84|158.72|157.52|239
1586524500000|2020-04-10 13:15:00|158.98|157.78|158.74|157.54|159.04|157.84|158.73|157.53|258
1586524800000|2020-04-10 13:20:00|158.72|157.52|158.34|157.14|158.72|157.52|158.3|157.1|388
1586525100000|2020-04-10 13:25:00|158.35|157.15|158.7|157.5|158.86|157.66|158.33|157.13|287
1586525400000|2020-04-10 13:30:00|158.69|157.49|158.67|157.47|158.76|157.56|158.56|157.36|188
1586525700000|2020-04-10 13:35:00|158.68|157.48|157.89|156.69|158.88|157.68|156.86|155.66|452
1586526000000|2020-04-10 13:40:00|157.9|156.7|159.02|157.82|159.15|157.95|157.84|156.64|706
1586526300000|2020-04-10 13:45:00|159.01|157.81|158.95|157.75|159.21|158.01|158.73|157.53|454
1586526600000|2020-04-10 13:50:00|158.96|157.76|158.96|157.76|159.04|157.84|158.6|157.4|377
1586526900000|2020-04-10 13:55:00|158.95|157.75|158.98|157.78|159.28|158.08|158.95|157.75|200
1586527200000|2020-04-10 14:00:00|158.99|157.79|159.24|158.04|159.44|158.24|158.82|157.62|284
1586527500000|2020-04-10 14:05:00|159.23|158.03|159.27|158.07|159.46|158.26|159.16|157.96|225
1586527800000|2020-04-10 14:10:00|159.29|158.09|159.06|157.86|159.46|158.26|159.01|157.81|277
1586528100000|2020-04-10 14:15:00|159.05|157.85|158.64|157.44|159.05|157.85|158.64|157.44|345
1586528400000|2020-04-10 14:20:00|158.65|157.45|158.61|157.41|158.83|157.63|158.22|157.02|365
1586528700000|2020-04-10 14:25:00|158.62|157.42|158.07|156.87|158.67|157.47|157.99|156.79|347
1586529000000|2020-04-10 14:30:00|158.06|156.86|158.42|157.22|158.56|157.36|157.97|156.77|361
1586529300000|2020-04-10 14:35:00|158.43|157.23|158.08|156.88|158.43|157.23|157.89|156.69|252
1586529600000|2020-04-10 14:40:00|158.09|156.89|157.8|156.6|158.09|156.89|157.77|156.57|278
1586529900000|2020-04-10 14:45:00|157.79|156.59|157.86|156.66|158.09|156.89|157.72|156.52|370
1586530200000|2020-04-10 14:50:00|157.87|156.67|158.01|156.81|158.05|156.85|157.68|156.48|288
1586530500000|2020-04-10 14:55:00|158|156.8|158.09|156.89|158.43|157.23|158|156.8|303
1586530800000|2020-04-10 15:00:00|158.1|156.9|158.28|157.08|158.3|157.1|158.02|156.82|267
1586531100000|2020-04-10 15:05:00|158.26|157.06|157.45|156.25|158.26|157.06|157.33|156.13|337
1586531400000|2020-04-10 15:10:00|157.44|156.24|157.02|155.82|157.44|156.24|156.85|155.65|496
1586531700000|2020-04-10 15:15:00|157.03|155.83|156.23|155.03|157.07|155.87|155.84|154.64|571
1586532000000|2020-04-10 15:20:00|156.22|155.02|156.42|155.22|156.64|155.44|155.8|154.6|503
1586532300000|2020-04-10 15:25:00|156.44|155.24|155.4|154.2|156.44|155.24|155.11|153.91|461
1586532600000|2020-04-10 15:30:00|155.39|154.19|153.44|152.24|155.4|154.2|153.04|151.84|720
1586532900000|2020-04-10 15:35:00|153.45|152.25|154.56|153.36|154.78|153.58|153.44|152.24|621
1586533200000|2020-04-10 15:40:00|154.57|153.37|154.27|153.07|154.63|153.43|153.97|152.77|447
1586533500000|2020-04-10 15:45:00|154.26|153.06|155.61|154.41|155.8|154.6|154.24|153.04|485
1586533800000|2020-04-10 15:50:00|155.6|154.4|155.41|154.21|155.63|154.43|155.03|153.83|448
1586534100000|2020-04-10 15:55:00|155.44|154.24|154|152.8|155.44|154.24|153.72|152.52|586
1586534400000|2020-04-10 16:00:00|153.99|152.79|155.31|154.11|155.33|154.13|153.21|152.01|609
1586534700000|2020-04-10 16:05:00|155.32|154.12|155.31|154.11|155.49|154.29|154.9|153.7|481
1586535000000|2020-04-10 16:10:00|155.29|154.09|155.3|154.1|155.32|154.12|154.71|153.51|480
1586535300000|2020-04-10 16:15:00|155.31|154.11|156.45|155.25|156.46|155.26|155.31|154.11|419
1586535600000|2020-04-10 16:20:00|156.46|155.26|156.22|155.02|156.71|155.51|155.96|154.76|544
1586535900000|2020-04-10 16:25:00|156.21|155.01|155.99|154.79|156.35|155.15|155.61|154.41|450
1586536200000|2020-04-10 16:30:00|156|154.8|155.5|154.3|156|154.8|155.43|154.23|363
1586536500000|2020-04-10 16:35:00|155.49|154.29|155.74|154.54|156.04|154.84|155.48|154.28|285
1586536800000|2020-04-10 16:40:00|155.73|154.53|155.93|154.73|156.14|154.94|155.54|154.34|284
1586537100000|2020-04-10 16:45:00|155.94|154.74|156.67|155.47|156.71|155.51|155.79|154.59|322
1586537400000|2020-04-10 16:50:00|156.66|155.46|157.03|155.83|157.21|156.01|156.52|155.32|372
1586537700000|2020-04-10 16:55:00|157.04|155.84|157.38|156.18|157.4|156.2|156.71|155.51|319
1586538000000|2020-04-10 17:00:00|157.37|156.17|157.09|155.89|157.37|156.17|156.9|155.7|372
1586538300000|2020-04-10 17:05:00|157.1|155.9|157.03|155.83|157.34|156.14|157.01|155.81|304
1586538600000|2020-04-10 17:10:00|157.02|155.82|157.01|155.81|157.1|155.9|156.91|155.71|205
1586538900000|2020-04-10 17:15:00|157.02|155.82|157.27|156.07|157.28|156.08|156.92|155.72|240
1586539200000|2020-04-10 17:20:00|157.28|156.08|158.25|157.05|158.29|157.09|157.28|156.08|263
1586539500000|2020-04-10 17:25:00|158.24|157.04|158.18|156.98|158.38|157.18|157.93|156.73|362
1586539800000|2020-04-10 17:30:00|158.17|156.97|159|157.8|159|157.8|158.17|156.97|317
1586540100000|2020-04-10 17:35:00|159.01|157.81|158.49|157.29|159.2|158|158.48|157.28|379
1586540400000|2020-04-10 17:40:00|158.47|157.27|158.36|157.16|158.58|157.38|158.07|156.87|310
1586540700000|2020-04-10 17:45:00|158.37|157.17|158.45|157.25|158.54|157.34|158.17|156.97|182
1586541000000|2020-04-10 17:50:00|158.46|157.26|158.61|157.41|158.87|157.67|158.38|157.18|247
1586541300000|2020-04-10 17:55:00|158.6|157.4|158.3|157.1|158.75|157.55|158.13|156.93|324
1586541600000|2020-04-10 18:00:00|158.29|157.09|157.32|156.12|158.3|157.1|157.24|156.04|356
1586541900000|2020-04-10 18:05:00|157.31|156.11|157.33|156.13|157.52|156.32|157.19|155.99|314
1586542200000|2020-04-10 18:10:00|157.32|156.12|156.91|155.71|157.44|156.24|156.76|155.56|305
1586542500000|2020-04-10 18:15:00|156.92|155.72|156.59|155.39|156.92|155.72|156.26|155.06|333
1586542800000|2020-04-10 18:20:00|156.6|155.4|157.49|156.29|157.68|156.48|156.53|155.33|344
1586543100000|2020-04-10 18:25:00|157.5|156.3|157.75|156.55|157.9|156.7|157.31|156.11|338
1586543400000|2020-04-10 18:30:00|157.74|156.54|158.69|157.49|158.69|157.49|157.66|156.46|419
1586543700000|2020-04-10 18:35:00|158.7|157.5|158.28|157.08|158.71|157.51|158.07|156.87|267
1586544000000|2020-04-10 18:40:00|158.3|157.1|158.53|157.33|158.6|157.4|158.17|156.97|249
1586544300000|2020-04-10 18:45:00|158.54|157.34|158.46|157.26|158.65|157.45|158.38|157.18|171
1586544600000|2020-04-10 18:50:00|158.47|157.27|158.72|157.52|158.74|157.54|158.46|157.26|229
1586544900000|2020-04-10 18:55:00|158.7|157.5|158.56|157.36|158.7|157.5|158.52|157.32|130
1586545200000|2020-04-10 19:00:00|158.57|157.37|159.45|158.25|159.45|158.25|158.56|157.36|235
1586545500000|2020-04-10 19:05:00|159.43|158.23|159.49|158.29|159.89|158.69|159.41|158.21|380
1586545800000|2020-04-10 19:10:00|159.48|158.28|159.5|158.3|159.74|158.54|159.37|158.17|233
1586546100000|2020-04-10 19:15:00|159.51|158.31|159.46|158.26|159.81|158.61|159.45|158.25|212
1586546400000|2020-04-10 19:20:00|159.47|158.27|158.98|157.78|159.47|158.27|158.92|157.72|211
1586546700000|2020-04-10 19:25:00|158.97|157.77|159.53|158.33|159.61|158.41|158.97|157.77|238
1586547000000|2020-04-10 19:30:00|159.54|158.34|159.68|158.48|159.84|158.64|159.42|158.22|189
1586547300000|2020-04-10 19:35:00|159.67|158.47|159.22|158.02|159.8|158.6|159.22|158.02|220
1586547600000|2020-04-10 19:40:00|159.23|158.03|158.88|157.68|159.37|158.17|158.79|157.59|336
1586547900000|2020-04-10 19:45:00|158.89|157.69|159.07|157.87|159.17|157.97|158.88|157.68|264
1586548200000|2020-04-10 19:50:00|159.06|157.86|158.44|157.24|159.06|157.86|158.18|156.98|327
1586548500000|2020-04-10 19:55:00|158.42|157.22|159.16|157.96|159.23|158.03|158.35|157.15|310
1586548800000|2020-04-10 20:00:00|159.13|157.93|159.59|158.39|159.6|158.4|158.97|157.77|295
1586549100000|2020-04-10 20:05:00|159.6|158.4|159.57|158.37|159.73|158.53|159.38|158.18|246
1586549400000|2020-04-10 20:10:00|159.58|158.38|159.12|157.92|159.64|158.44|159.01|157.81|277
1586549700000|2020-04-10 20:15:00|159.13|157.93|158.73|157.53|159.13|157.93|158.73|157.53|239
1586550000000|2020-04-10 20:20:00|158.72|157.52|158.83|157.63|159.07|157.87|158.72|157.52|163
1586550300000|2020-04-10 20:25:00|158.84|157.64|158.81|157.61|158.98|157.78|158.59|157.39|134
1586550600000|2020-04-10 20:30:00|158.79|157.59|158.86|157.66|158.93|157.73|158.67|157.47|152
1586550900000|2020-04-10 20:35:00|158.85|157.65|159.39|158.19|159.44|158.24|158.84|157.64|166
1586551200000|2020-04-10 20:40:00|159.38|158.18|159.26|158.06|159.43|158.23|159.11|157.91|115
1586551500000|2020-04-10 20:45:00|159.27|158.07|159.37|158.17|159.39|158.19|159.22|158.02|92
1586551800000|2020-04-10 20:50:00|159.38|158.18|159.32|158.12|159.54|158.34|159.19|157.99|174
1586552100000|2020-04-10 20:55:00|159.34|158.14|159.65|158.45|159.65|158.45|159.31|158.11|74
1586588400000|2020-04-11 07:00:00|159.83|158.63|160.48|159.28|160.59|159.39|159.83|158.63|193
1586588700000|2020-04-11 07:05:00|160.47|159.27|159.89|158.69|160.48|159.28|159.7|158.5|363
1586589000000|2020-04-11 07:10:00|159.9|158.7|160.17|158.97|160.33|159.13|159.84|158.64|268
1586589300000|2020-04-11 07:15:00|160.16|158.96|159.88|158.68|160.33|159.13|159.88|158.68|166
1586589600000|2020-04-11 07:20:00|159.86|158.66|159.57|158.37|159.86|158.66|159.55|158.35|220
1586589900000|2020-04-11 07:25:00|159.58|158.38|159.13|157.93|159.58|158.38|159.04|157.84|147
1586590200000|2020-04-11 07:30:00|159.14|157.94|159.38|158.18|159.38|158.18|158.95|157.75|237
1586590500000|2020-04-11 07:35:00|159.39|158.19|159.42|158.22|159.75|158.55|159.38|158.18|203
1586590800000|2020-04-11 07:40:00|159.44|158.24|159.51|158.31|159.51|158.31|159.41|158.21|117
1586591100000|2020-04-11 07:45:00|159.55|158.35|159.88|158.68|159.88|158.68|159.55|158.35|103
1586591400000|2020-04-11 07:50:00|159.86|158.66|159.5|158.3|159.89|158.69|159.5|158.3|128
1586591700000|2020-04-11 07:55:00|159.51|158.31|159.58|158.38|159.79|158.59|159.47|158.27|140
1586592000000|2020-04-11 08:00:00|159.57|158.37|159.52|158.32|159.57|158.37|159.3|158.1|172
1586592300000|2020-04-11 08:05:00|159.51|158.31|159.41|158.21|159.51|158.31|159.12|157.92|127
1586592600000|2020-04-11 08:10:00|159.4|158.2|159.64|158.44|159.66|158.46|159.38|158.18|125
1586592900000|2020-04-11 08:15:00|159.67|158.47|159.64|158.44|159.69|158.49|159.62|158.42|88
1586593200000|2020-04-11 08:20:00|159.65|158.45|159.7|158.5|159.7|158.5|159.55|158.35|69
1586593500000|2020-04-11 08:25:00|159.69|158.49|160.01|158.81|160.05|158.85|159.69|158.49|110
1586593800000|2020-04-11 08:30:00|159.98|158.78|160.14|158.94|160.21|159.01|159.97|158.77|82
1586594100000|2020-04-11 08:35:00|160.13|158.93|160.01|158.81|160.15|158.95|159.95|158.75|117
1586594400000|2020-04-11 08:40:00|160.02|158.82|159.79|158.59|160.23|159.03|159.78|158.58|146
1586594700000|2020-04-11 08:45:00|159.81|158.61|159.6|158.4|159.82|158.62|159.59|158.39|141
1586595000000|2020-04-11 08:50:00|159.61|158.41|159.5|158.3|159.75|158.55|159.5|158.3|144
1586595300000|2020-04-11 08:55:00|159.51|158.31|159.53|158.33|159.53|158.33|159.37|158.17|95
1586595600000|2020-04-11 09:00:00|159.55|158.35|159.52|158.32|159.72|158.52|159.37|158.17|232
1586595900000|2020-04-11 09:05:00|159.54|158.34|159.4|158.2|159.65|158.45|159.34|158.14|131
1586596200000|2020-04-11 09:10:00|159.36|158.16|159.23|158.03|159.38|158.18|159.14|157.94|109
1586596500000|2020-04-11 09:15:00|159.2|158|159.31|158.11|159.38|158.18|159.13|157.93|103
1586596800000|2020-04-11 09:20:00|159.3|158.1|159.17|157.97|159.37|158.17|159.17|157.97|74
1586597100000|2020-04-11 09:25:00|159.18|157.98|158.7|157.5|159.19|157.99|158.69|157.49|131
1586597400000|2020-04-11 09:30:00|158.69|157.49|158.91|157.71|159.01|157.81|158.65|157.45|168
1586597700000|2020-04-11 09:35:00|158.88|157.68|158.72|157.52|158.88|157.68|158.66|157.46|152
1586598000000|2020-04-11 09:40:00|158.71|157.51|158.59|157.39|158.75|157.55|158.55|157.35|204
1586598300000|2020-04-11 09:45:00|158.6|157.4|159.11|157.91|159.11|157.91|158.58|157.38|152
1586598600000|2020-04-11 09:50:00|159.09|157.89|159.36|158.16|159.38|158.18|159.07|157.87|108
1586598900000|2020-04-11 09:55:00|159.35|158.15|159.24|158.04|159.36|158.16|159.06|157.86|92
1586599200000|2020-04-11 10:00:00|159.23|158.03|159.11|157.91|159.23|158.03|159.06|157.86|119
1586599500000|2020-04-11 10:05:00|159.12|157.92|159.4|158.2|159.47|158.27|159.11|157.91|89
1586599800000|2020-04-11 10:10:00|159.41|158.21|159.26|158.06|159.41|158.21|159.26|158.06|137
1586600100000|2020-04-11 10:15:00|159.27|158.07|159.19|157.99|159.28|158.08|159.11|157.91|77
1586600400000|2020-04-11 10:20:00|159.21|158.01|159.15|157.95|159.22|158.02|159.11|157.91|58
1586600700000|2020-04-11 10:25:00|159.14|157.94|158.79|157.59|159.16|157.96|158.76|157.56|143
1586601000000|2020-04-11 10:30:00|158.82|157.62|158.66|157.46|158.94|157.74|158.56|157.36|134
1586601300000|2020-04-11 10:35:00|158.65|157.45|158.21|157.01|158.68|157.48|158.17|156.97|188
1586601600000|2020-04-11 10:40:00|158.2|157|158.06|156.86|158.21|157.01|158.01|156.81|103
1586601900000|2020-04-11 10:45:00|158.07|156.87|158.05|156.85|158.09|156.89|158.02|156.82|53
1586602200000|2020-04-11 10:50:00|158.04|156.84|158.17|156.97|158.19|156.99|157.85|156.65|147
1586602500000|2020-04-11 10:55:00|158.18|156.98|158.16|156.96|158.38|157.18|158.14|156.94|109
1586602800000|2020-04-11 11:00:00|158.14|156.94|158.4|157.2|158.4|157.2|157.83|156.63|177
1586603100000|2020-04-11 11:05:00|158.38|157.18|159.32|158.12|159.41|158.21|158.33|157.13|238
1586603400000|2020-04-11 11:10:00|159.31|158.11|159.33|158.13|159.34|158.14|158.94|157.74|177
1586603700000|2020-04-11 11:15:00|159.32|158.12|159.47|158.27|159.48|158.28|159.15|157.95|153
1586604000000|2020-04-11 11:20:00|159.48|158.28|159.07|157.87|159.55|158.35|159.06|157.86|193
1586604300000|2020-04-11 11:25:00|159.08|157.88|159.3|158.1|159.43|158.23|159.08|157.88|132
1586604600000|2020-04-11 11:30:00|159.29|158.09|159.53|158.33|159.62|158.42|159.21|158.01|107
1586604900000|2020-04-11 11:35:00|159.54|158.34|159.51|158.31|159.65|158.45|159.4|158.2|98
1586605200000|2020-04-11 11:40:00|159.5|158.3|159.48|158.28|159.59|158.39|159.25|158.05|127
1586605500000|2020-04-11 11:45:00|159.45|158.25|159.52|158.32|159.52|158.32|159.36|158.16|109
1586605800000|2020-04-11 11:50:00|159.51|158.31|159.69|158.49|159.72|158.52|159.51|158.31|47
1586606100000|2020-04-11 11:55:00|159.68|158.48|159.87|158.67|160.03|158.83|159.68|158.48|81
1586606400000|2020-04-11 12:00:00|159.86|158.66|160.06|158.86|160.13|158.93|159.86|158.66|66
1586606700000|2020-04-11 12:05:00|160.05|158.85|160.01|158.81|160.2|159|159.96|158.76|101
1586607000000|2020-04-11 12:10:00|160.02|158.82|159.88|158.68|160.09|158.89|159.85|158.65|72
1586607300000|2020-04-11 12:15:00|159.89|158.69|159.58|158.38|159.89|158.69|159.36|158.16|248
1586607600000|2020-04-11 12:20:00|159.57|158.37|159.54|158.34|159.62|158.42|159.46|158.26|146
1586607900000|2020-04-11 12:25:00|159.53|158.33|159.42|158.22|159.63|158.43|159.41|158.21|134
1586608200000|2020-04-11 12:30:00|159.41|158.21|159.56|158.36|159.6|158.4|159.41|158.21|110
1586608500000|2020-04-11 12:35:00|159.57|158.37|159.32|158.12|159.57|158.37|159.32|158.12|90
1586608800000|2020-04-11 12:40:00|159.33|158.13|159.22|158.02|159.38|158.18|159.22|158.02|95
1586609100000|2020-04-11 12:45:00|159.23|158.03|159.54|158.34|159.55|158.35|159.14|157.94|120
1586609400000|2020-04-11 12:50:00|159.55|158.35|159.24|158.04|159.59|158.39|159.23|158.03|173
1586609700000|2020-04-11 12:55:00|159.23|158.03|159.51|158.31|159.52|158.32|159.23|158.03|127
1586610000000|2020-04-11 13:00:00|159.53|158.33|159.53|158.33|159.61|158.41|159.52|158.32|77
1586610300000|2020-04-11 13:05:00|159.54|158.34|159.29|158.09|159.6|158.4|159.26|158.06|121
1586610600000|2020-04-11 13:10:00|159.28|158.08|159|157.8|159.28|158.08|158.98|157.78|155
1586610900000|2020-04-11 13:15:00|158.99|157.79|158.84|157.64|159|157.8|158.74|157.54|159
1586611200000|2020-04-11 13:20:00|158.85|157.65|158.93|157.73|159|157.8|158.81|157.61|123
1586611500000|2020-04-11 13:25:00|158.91|157.71|158.88|157.68|158.97|157.77|158.78|157.58|153
1586611800000|2020-04-11 13:30:00|158.87|157.67|159.04|157.84|159.21|158.01|158.82|157.62|174
1586612100000|2020-04-11 13:35:00|159.05|157.85|158.73|157.53|159.15|157.95|158.58|157.38|173
1586612400000|2020-04-11 13:40:00|158.72|157.52|158.83|157.63|158.88|157.68|158.61|157.41|151
1586612700000|2020-04-11 13:45:00|158.82|157.62|158.66|157.46|158.85|157.65|158.66|157.46|113
1586613000000|2020-04-11 13:50:00|158.67|157.47|159.06|157.86|159.07|157.87|158.67|157.47|133
1586613300000|2020-04-11 13:55:00|159.05|157.85|158.92|157.72|159.09|157.89|158.92|157.72|152
1586613600000|2020-04-11 14:00:00|158.91|157.71|158.27|157.07|158.92|157.72|158.15|156.95|238
1586613900000|2020-04-11 14:05:00|158.28|157.08|158.16|156.96|158.46|157.26|158.1|156.9|238
1586614200000|2020-04-11 14:10:00|158.15|156.95|157.6|156.4|158.15|156.95|157.6|156.4|248
1586614500000|2020-04-11 14:15:00|157.59|156.39|158.03|156.83|158.05|156.85|157.5|156.3|267
1586614800000|2020-04-11 14:20:00|158.04|156.84|158.41|157.21|158.44|157.24|157.9|156.7|199
1586615100000|2020-04-11 14:25:00|158.4|157.2|158.31|157.11|158.4|157.2|158.25|157.05|73
1586615400000|2020-04-11 14:30:00|158.3|157.1|158.2|157|158.3|157.1|158.03|156.83|116
1586615700000|2020-04-11 14:35:00|158.21|157.01|158.23|157.03|158.25|157.05|158.11|156.91|118
1586616000000|2020-04-11 14:40:00|158.22|157.02|158.47|157.27|158.54|157.34|158.22|157.02|102
1586616300000|2020-04-11 14:45:00|158.48|157.28|157.98|156.78|158.48|157.28|157.97|156.77|197
1586616600000|2020-04-11 14:50:00|157.99|156.79|157.97|156.77|158.2|157|157.96|156.76|131
1586616900000|2020-04-11 14:55:00|157.96|156.76|157.53|156.33|157.98|156.78|157.53|156.33|208
1586617200000|2020-04-11 15:00:00|157.54|156.34|157.66|156.46|157.76|156.56|157.49|156.29|186
1586617500000|2020-04-11 15:05:00|157.65|156.45|157.9|156.7|157.95|156.75|157.65|156.45|209
1586617800000|2020-04-11 15:10:00|157.89|156.69|157.86|156.66|158.02|156.82|157.85|156.65|90
1586618100000|2020-04-11 15:15:00|157.87|156.67|158.23|157.03|158.24|157.04|157.86|156.66|135
1586618400000|2020-04-11 15:20:00|158.25|157.05|158.27|157.07|158.31|157.11|158.17|156.97|143
1586618700000|2020-04-11 15:25:00|158.26|157.06|158.38|157.18|158.42|157.22|158.25|157.05|166
1586619000000|2020-04-11 15:30:00|158.37|157.17|158.44|157.24|158.64|157.44|158.37|157.17|216
1586619300000|2020-04-11 15:35:00|158.43|157.23|158.61|157.41|158.63|157.43|158.36|157.16|184
1586619600000|2020-04-11 15:40:00|158.6|157.4|158.82|157.62|158.86|157.66|158.56|157.36|208
1586619900000|2020-04-11 15:45:00|158.79|157.59|158.46|157.26|158.85|157.65|158.4|157.2|172
1586620200000|2020-04-11 15:50:00|158.47|157.27|158.51|157.31|158.53|157.33|158.38|157.18|130
1586620500000|2020-04-11 15:55:00|158.5|157.3|158.26|157.06|158.5|157.3|158.26|157.06|179
1586620800000|2020-04-11 16:00:00|158.23|157.03|158.72|157.52|158.72|157.52|158.01|156.81|336
1586621100000|2020-04-11 16:05:00|158.73|157.53|158.95|157.75|158.99|157.79|158.67|157.47|230
1586621400000|2020-04-11 16:10:00|158.93|157.73|158.74|157.54|158.98|157.78|158.68|157.48|245
1586621700000|2020-04-11 16:15:00|158.77|157.57|158.73|157.53|158.92|157.72|158.69|157.49|137
1586622000000|2020-04-11 16:20:00|158.7|157.5|158.35|157.15|158.71|157.51|158.32|157.12|178
1586622300000|2020-04-11 16:25:00|158.33|157.13|158.14|156.94|158.36|157.16|158.03|156.83|206
1586622600000|2020-04-11 16:30:00|158.13|156.93|158.21|157.01|158.21|157.01|157.95|156.75|188
1586622900000|2020-04-11 16:35:00|158.22|157.02|158.07|156.87|158.23|157.03|158.02|156.82|186
1586623200000|2020-04-11 16:40:00|158.08|156.88|157.88|156.68|158.15|156.95|157.88|156.68|160
1586623500000|2020-04-11 16:45:00|157.89|156.69|156.31|155.11|157.89|156.69|156.3|155.1|405
1586623800000|2020-04-11 16:50:00|156.3|155.1|156.35|155.15|156.77|155.57|156.11|154.91|369
1586624100000|2020-04-11 16:55:00|156.34|155.14|156.7|155.5|156.81|155.61|156.34|155.14|224
1586624400000|2020-04-11 17:00:00|156.67|155.47|156.09|154.89|156.67|155.47|155.9|154.7|421
1586624700000|2020-04-11 17:05:00|156.08|154.88|156.13|154.93|156.56|155.36|156.08|154.88|228
1586625000000|2020-04-11 17:10:00|156.12|154.92|156.27|155.07|156.55|155.35|155.97|154.77|287
1586625300000|2020-04-11 17:15:00|156.26|155.06|156.96|155.76|157.05|155.85|156.19|154.99|307
1586625600000|2020-04-11 17:20:00|156.97|155.77|156.94|155.74|157.28|156.08|156.92|155.72|270
1586625900000|2020-04-11 17:25:00|156.93|155.73|157.1|155.9|157.16|155.96|156.75|155.55|217
1586626200000|2020-04-11 17:30:00|157.11|155.91|156.42|155.22|157.11|155.91|156.42|155.22|187
1586626500000|2020-04-11 17:35:00|156.43|155.23|156.79|155.59|156.92|155.72|156.43|155.23|150
1586626800000|2020-04-11 17:40:00|156.77|155.57|157.12|155.92|157.18|155.98|156.75|155.55|141
1586627100000|2020-04-11 17:45:00|157.11|155.91|157.35|156.15|157.67|156.47|157.06|155.86|274
1586627400000|2020-04-11 17:50:00|157.36|156.16|157.12|155.92|157.56|156.36|157.02|155.82|202
1586627700000|2020-04-11 17:55:00|157.1|155.9|156.52|155.32|157.17|155.97|156.49|155.29|280
1586628000000|2020-04-11 18:00:00|156.53|155.33|156.36|155.16|156.87|155.67|156.33|155.13|318
1586628300000|2020-04-11 18:05:00|156.35|155.15|156.57|155.37|156.64|155.44|156.29|155.09|259
1586628600000|2020-04-11 18:10:00|156.56|155.36|156.81|155.61|156.87|155.67|156.3|155.1|193
1586628900000|2020-04-11 18:15:00|156.8|155.6|156.54|155.34|156.88|155.68|156.54|155.34|183
1586629200000|2020-04-11 18:20:00|156.53|155.33|156.73|155.53|156.9|155.7|156.52|155.32|204
1586629500000|2020-04-11 18:25:00|156.72|155.52|156.94|155.74|157.08|155.88|156.71|155.51|209
1586629800000|2020-04-11 18:30:00|156.93|155.73|156.72|155.52|156.93|155.73|156.65|155.45|189
1586630100000|2020-04-11 18:35:00|156.71|155.51|156.98|155.78|157.11|155.91|156.69|155.49|121
1586630400000|2020-04-11 18:40:00|156.99|155.79|156.76|155.56|156.99|155.79|156.73|155.53|208
1586630700000|2020-04-11 18:45:00|156.77|155.57|156.67|155.47|156.98|155.78|156.63|155.43|212
1586631000000|2020-04-11 18:50:00|156.66|155.46|156.87|155.67|157.05|155.85|156.66|155.46|167
1586631300000|2020-04-11 18:55:00|156.86|155.66|157.7|156.5|158.21|157.01|156.77|155.57|393
1586631600000|2020-04-11 19:00:00|157.67|156.47|157.56|156.36|157.74|156.54|156.98|155.78|358
1586631900000|2020-04-11 19:05:00|157.57|156.37|157.73|156.53|157.79|156.59|157.45|156.25|183
1586632200000|2020-04-11 19:10:00|157.76|156.56|157.27|156.07|157.77|156.57|157.07|155.87|326
1586632500000|2020-04-11 19:15:00|157.28|156.08|156.89|155.69|157.31|156.11|156.88|155.68|192
1586632800000|2020-04-11 19:20:00|156.9|155.7|157.06|155.86|157.15|155.95|156.81|155.61|206
1586633100000|2020-04-11 19:25:00|157.07|155.87|156.84|155.64|157.07|155.87|156.7|155.5|205
1586633400000|2020-04-11 19:30:00|156.85|155.65|156.76|155.56|157.09|155.89|156.74|155.54|197
1586633700000|2020-04-11 19:35:00|156.75|155.55|156.82|155.62|156.98|155.78|156.66|155.46|181
1586634000000|2020-04-11 19:40:00|156.83|155.63|156.43|155.23|156.88|155.68|156.35|155.15|259
1586634300000|2020-04-11 19:45:00|156.45|155.25|156.57|155.37|156.67|155.47|156.32|155.12|225
1586634600000|2020-04-11 19:50:00|156.56|155.36|156.32|155.12|156.57|155.37|156.25|155.05|139
1586634900000|2020-04-11 19:55:00|156.31|155.11|156.45|155.25|156.46|155.26|156.22|155.02|172
1586635200000|2020-04-11 20:00:00|156.43|155.23|155.28|154.08|156.43|155.23|155.16|153.96|500
1586635500000|2020-04-11 20:05:00|155.29|154.09|155.45|154.25|155.61|154.41|155.29|154.09|311
1586635800000|2020-04-11 20:10:00|155.46|154.26|155.17|153.97|155.58|154.38|155.05|153.85|189
1586636100000|2020-04-11 20:15:00|155.19|153.99|155.17|153.97|155.29|154.09|155.08|153.88|157
1586636400000|2020-04-11 20:20:00|155.16|153.96|155.1|153.9|155.16|153.96|154.77|153.57|150
1586636700000|2020-04-11 20:25:00|155.12|153.92|155.5|154.3|155.67|154.47|155.12|153.92|169
1586637000000|2020-04-11 20:30:00|155.51|154.31|155.8|154.6|155.81|154.61|155.44|154.24|152
1586637300000|2020-04-11 20:35:00|155.82|154.62|155.44|154.24|155.82|154.62|155.4|154.2|88
1586637600000|2020-04-11 20:40:00|155.43|154.23|155|153.8|155.43|154.23|154.99|153.79|79
1586637900000|2020-04-11 20:45:00|155.02|153.82|155.41|154.21|155.54|154.34|154.94|153.74|121
1586638200000|2020-04-11 20:50:00|155.42|154.22|155.32|154.12|155.43|154.23|155.21|154.01|125
1586638500000|2020-04-11 20:55:00|155.33|154.13|155.46|154.26|155.46|154.26|155.29|154.09|145
1586638800000|2020-04-11 21:00:00|155.44|154.24|155.41|154.21|155.52|154.32|155.39|154.19|63
1586639100000|2020-04-11 21:05:00|155.43|154.23|155.49|154.29|155.49|154.29|155.42|154.22|83
1586639400000|2020-04-11 21:10:00|155.48|154.28|155.39|154.19|155.49|154.29|155.28|154.08|101
1586639700000|2020-04-11 21:15:00|155.41|154.21|155.19|153.99|155.42|154.22|155.19|153.99|123
1586640000000|2020-04-11 21:20:00|155.2|154|155.35|154.15|155.37|154.17|155.19|153.99|106
1586640300000|2020-04-11 21:25:00|155.34|154.14|155.21|154.01|155.36|154.16|155.21|154.01|50
1586640600000|2020-04-11 21:30:00|155.22|154.02|155.16|153.96|155.22|154.02|155.16|153.96|54
1586640900000|2020-04-11 21:35:00|155.15|153.95|155.89|154.69|155.89|154.69|155.04|153.84|125
1586641200000|2020-04-11 21:40:00|155.88|154.68|156.89|155.69|156.96|155.76|155.83|154.63|309
1586641500000|2020-04-11 21:45:00|156.9|155.7|156.79|155.59|157.11|155.91|156.6|155.4|267
1586641800000|2020-04-11 21:50:00|156.78|155.58|157.74|156.54|157.76|156.56|156.77|155.57|285
1586642100000|2020-04-11 21:55:00|157.73|156.53|157.86|156.66|157.88|156.68|157.56|156.36|328
1586642400000|2020-04-11 22:00:00|157.87|156.67|158.62|157.42|158.62|157.42|157.86|156.66|279
1586642700000|2020-04-11 22:05:00|158.63|157.43|157.72|156.52|158.68|157.48|157.56|156.36|346
1586643000000|2020-04-11 22:10:00|157.76|156.56|158.39|157.19|158.43|157.23|157.7|156.5|434
1586643300000|2020-04-11 22:15:00|158.41|157.21|158.08|156.88|158.46|157.26|158.08|156.88|222
1586643600000|2020-04-11 22:20:00|158.09|156.89|158.22|157.02|158.33|157.13|157.97|156.77|274
1586643900000|2020-04-11 22:25:00|158.24|157.04|158.47|157.27|158.55|157.35|158.12|156.92|223
1586644200000|2020-04-11 22:30:00|158.48|157.28|159.18|157.98|159.22|158.02|158.47|157.27|247
1586644500000|2020-04-11 22:35:00|159.17|157.97|159.26|158.06|159.48|158.28|159.09|157.89|292
1586644800000|2020-04-11 22:40:00|159.27|158.07|158.82|157.62|159.31|158.11|158.81|157.61|227
1586645100000|2020-04-11 22:45:00|158.83|157.63|158.43|157.23|158.83|157.63|158.39|157.19|225
1586645400000|2020-04-11 22:50:00|158.44|157.24|158.5|157.3|158.63|157.43|158.44|157.24|148
1586645700000|2020-04-11 22:55:00|158.51|157.31|158.5|157.3|158.95|157.75|158.45|157.25|218
1586646000000|2020-04-11 23:00:00|158.52|157.32|158.36|157.16|158.68|157.48|158.35|157.15|194
1586646300000|2020-04-11 23:05:00|158.34|157.14|157.87|156.67|158.34|157.14|157.78|156.58|297
1586646600000|2020-04-11 23:10:00|157.88|156.68|158.81|157.61|158.81|157.61|157.83|156.63|281
1586646900000|2020-04-11 23:15:00|158.8|157.6|158.74|157.54|159.13|157.93|158.74|157.54|195
1586647200000|2020-04-11 23:20:00|158.73|157.53|158.64|157.44|158.77|157.57|158.51|157.31|179
1586647500000|2020-04-11 23:25:00|158.65|157.45|158.88|157.68|159.03|157.83|158.64|157.44|129
1586647800000|2020-04-11 23:30:00|158.87|157.67|159.25|158.05|159.29|158.09|158.86|157.66|241
1586648100000|2020-04-11 23:35:00|159.26|158.06|159.13|157.93|159.28|158.08|159.1|157.9|233
1586648400000|2020-04-11 23:40:00|159.12|157.92|159.01|157.81|159.17|157.97|159|157.8|139
1586648700000|2020-04-11 23:45:00|158.99|157.79|158.95|157.75|159.04|157.84|158.77|157.57|158
1586649000000|2020-04-11 23:50:00|158.96|157.76|159|157.8|159.36|158.16|158.96|157.76|209
1586649300000|2020-04-11 23:55:00|158.99|157.79|159.18|157.98|159.32|158.12|158.99|157.79|195
1586649600000|2020-04-12 00:00:00|159.19|157.99|159.88|158.68|159.91|158.71|159.16|157.96|227
1586649900000|2020-04-12 00:05:00|159.87|158.67|160.07|158.87|160.28|159.08|159.84|158.64|166
1586650200000|2020-04-12 00:10:00|160.06|158.86|159.46|158.26|160.07|158.87|159.45|158.25|114
1586650500000|2020-04-12 00:15:00|159.5|158.3|159.45|158.25|159.76|158.56|159.45|158.25|171
1586650800000|2020-04-12 00:20:00|159.46|158.26|159.08|157.88|159.47|158.27|159.08|157.88|167
1586651100000|2020-04-12 00:25:00|159.1|157.9|159.11|157.91|159.13|157.93|158.76|157.56|173
1586651400000|2020-04-12 00:30:00|159.1|157.9|158.72|157.52|159.32|158.12|158.67|157.47|241
1586651700000|2020-04-12 00:35:00|158.71|157.51|158.45|157.25|158.74|157.54|158.41|157.21|108
1586652000000|2020-04-12 00:40:00|158.44|157.24|158.9|157.7|158.93|157.73|158.44|157.24|235
1586652300000|2020-04-12 00:45:00|158.88|157.68|158.7|157.5|158.89|157.69|158.55|157.35|168
1586652600000|2020-04-12 00:50:00|158.71|157.51|158.74|157.54|158.87|157.67|158.59|157.39|194
1586652900000|2020-04-12 00:55:00|158.75|157.55|158.37|157.17|158.82|157.62|158.37|157.17|140
1586653200000|2020-04-12 01:00:00|158.38|157.18|158.39|157.19|158.62|157.42|158.35|157.15|178
1586653500000|2020-04-12 01:05:00|158.4|157.2|158.53|157.33|158.6|157.4|158.32|157.12|172
1586653800000|2020-04-12 01:10:00|158.54|157.34|158.77|157.57|158.79|157.59|158.53|157.33|158
1586654100000|2020-04-12 01:15:00|158.78|157.58|158.32|157.12|158.78|157.58|158.24|157.04|163
1586654400000|2020-04-12 01:20:00|158.3|157.1|158.95|157.75|158.97|157.77|158.3|157.1|259
1586654700000|2020-04-12 01:25:00|158.94|157.74|158.87|157.67|158.96|157.76|158.81|157.61|114
1586655000000|2020-04-12 01:30:00|158.85|157.65|158.57|157.37|158.85|157.65|158.51|157.31|122
1586655300000|2020-04-12 01:35:00|158.58|157.38|158.59|157.39|158.73|157.53|158.58|157.38|110
1586655600000|2020-04-12 01:40:00|158.58|157.38|158.45|157.25|158.65|157.45|158.35|157.15|197
1586655900000|2020-04-12 01:45:00|158.44|157.24|158.54|157.34|158.66|157.46|158.43|157.23|161
1586656200000|2020-04-12 01:50:00|158.55|157.35|158.5|157.3|158.57|157.37|158.48|157.28|103
1586656500000|2020-04-12 01:55:00|158.49|157.29|158.1|156.9|158.49|157.29|158|156.8|176
1586656800000|2020-04-12 02:00:00|158.11|156.91|157.82|156.62|158.35|157.15|157.8|156.6|364
1586657100000|2020-04-12 02:05:00|157.83|156.63|157.46|156.26|158.04|156.84|157.28|156.08|414
1586657400000|2020-04-12 02:10:00|157.45|156.25|157.27|156.07|157.56|156.36|157.15|155.95|245
1586657700000|2020-04-12 02:15:00|157.26|156.06|157.5|156.3|157.51|156.31|157.11|155.91|178
1586658000000|2020-04-12 02:20:00|157.51|156.31|157.76|156.56|157.85|156.65|157.48|156.28|261
1586658300000|2020-04-12 02:25:00|157.75|156.55|157.74|156.54|157.8|156.6|157.7|156.5|140
1586658600000|2020-04-12 02:30:00|157.75|156.55|157.58|156.38|157.77|156.57|157.44|156.24|206
1586658900000|2020-04-12 02:35:00|157.59|156.39|157.34|156.14|157.62|156.42|157.32|156.12|191
1586659200000|2020-04-12 02:40:00|157.33|156.13|157.31|156.11|157.64|156.44|157.27|156.07|208
1586659500000|2020-04-12 02:45:00|157.3|156.1|157.67|156.47|157.69|156.49|157.13|155.93|222
1586659800000|2020-04-12 02:50:00|157.66|156.46|157.45|156.25|157.79|156.59|157.45|156.25|209
1586660100000|2020-04-12 02:55:00|157.44|156.24|157.78|156.58|157.78|156.58|157.4|156.2|234
1586660400000|2020-04-12 03:00:00|157.79|156.59|157.47|156.27|157.83|156.63|157.46|156.26|221
1586660700000|2020-04-12 03:05:00|157.46|156.26|157.37|156.17|157.64|156.44|157.31|156.11|235
1586661000000|2020-04-12 03:10:00|157.38|156.18|157.42|156.22|157.62|156.42|157.31|156.11|226
1586661300000|2020-04-12 03:15:00|157.43|156.23|157.48|156.28|157.69|156.49|157.42|156.22|224
1586661600000|2020-04-12 03:20:00|157.47|156.27|157.68|156.48|157.75|156.55|157.32|156.12|165
1586661900000|2020-04-12 03:25:00|157.69|156.49|157.64|156.44|157.69|156.49|157.49|156.29|197
1586662200000|2020-04-12 03:30:00|157.65|156.45|157.86|156.66|157.87|156.67|157.64|156.44|247
1586662500000|2020-04-12 03:35:00|157.85|156.65|157.47|156.27|157.97|156.77|157.44|156.24|190
1586662800000|2020-04-12 03:40:00|157.46|156.26|157.3|156.1|157.46|156.26|157.16|155.96|257
1586663100000|2020-04-12 03:45:00|157.31|156.11|156.89|155.69|157.33|156.13|156.89|155.69|136
1586663400000|2020-04-12 03:50:00|156.9|155.7|156.67|155.47|156.92|155.72|156.48|155.28|216
1586663700000|2020-04-12 03:55:00|156.68|155.48|156.52|155.32|156.87|155.67|156.51|155.31|253
1586664000000|2020-04-12 04:00:00|156.53|155.33|156.62|155.42|156.78|155.58|156.48|155.28|195
1586664300000|2020-04-12 04:05:00|156.61|155.41|156.07|154.87|156.61|155.41|155.92|154.72|277
1586664600000|2020-04-12 04:10:00|156.05|154.85|156.3|155.1|156.33|155.13|155.84|154.64|213
1586664900000|2020-04-12 04:15:00|156.31|155.11|156.32|155.12|156.46|155.26|156.13|154.93|165
1586665200000|2020-04-12 04:20:00|156.33|155.13|156.32|155.12|156.49|155.29|156.31|155.11|134
1586665500000|2020-04-12 04:25:00|156.3|155.1|156.56|155.36|156.57|155.37|156.25|155.05|203
1586665800000|2020-04-12 04:30:00|156.57|155.37|156.86|155.66|156.95|155.75|156.57|155.37|170
1586666100000|2020-04-12 04:35:00|156.87|155.67|156.95|155.75|157|155.8|156.72|155.52|143
1586666400000|2020-04-12 04:40:00|156.96|155.76|157.09|155.89|157.14|155.94|156.91|155.71|163
1586666700000|2020-04-12 04:45:00|157.08|155.88|157.26|156.06|157.28|156.08|156.99|155.79|157
1586667000000|2020-04-12 04:50:00|157.25|156.05|157.3|156.1|157.33|156.13|157.09|155.89|198
1586667300000|2020-04-12 04:55:00|157.29|156.09|157.33|156.13|157.51|156.31|157.26|156.06|186
1586667600000|2020-04-12 05:00:00|157.32|156.12|157.08|155.88|157.36|156.16|157.07|155.87|176
1586667900000|2020-04-12 05:05:00|157.09|155.89|157.35|156.15|157.37|156.17|157.08|155.88|192
1586668200000|2020-04-12 05:10:00|157.36|156.16|157.36|156.16|157.41|156.21|157.24|156.04|207
1586668500000|2020-04-12 05:15:00|157.35|156.15|157.03|155.83|157.45|156.25|157.03|155.83|128
1586668800000|2020-04-12 05:20:00|157.05|155.85|157.22|156.02|157.35|156.15|157.04|155.84|184
1586669100000|2020-04-12 05:25:00|157.2|156|157.17|155.97|157.26|156.06|157.07|155.87|192
1586669400000|2020-04-12 05:30:00|157.18|155.98|157.31|156.11|157.31|156.11|157.14|155.94|130
1586669700000|2020-04-12 05:35:00|157.3|156.1|157.47|156.27|157.62|156.42|157.24|156.04|199
1586670000000|2020-04-12 05:40:00|157.48|156.28|157.95|156.75|157.95|156.75|157.48|156.28|251
1586670300000|2020-04-12 05:45:00|157.96|156.76|158.17|156.97|158.18|156.98|157.94|156.74|225
1586670600000|2020-04-12 05:50:00|158.16|156.96|158.11|156.91|158.25|157.05|158.09|156.89|137
1586670900000|2020-04-12 05:55:00|158.12|156.92|157.92|156.72|158.13|156.93|157.74|156.54|275
1586671200000|2020-04-12 06:00:00|157.91|156.71|157.89|156.69|158.14|156.94|157.87|156.67|235
1586671500000|2020-04-12 06:05:00|157.88|156.68|157.76|156.56|157.9|156.7|157.64|156.44|183
1586671800000|2020-04-12 06:10:00|157.77|156.57|157.74|156.54|157.85|156.65|157.71|156.51|131
1586672100000|2020-04-12 06:15:00|157.75|156.55|157.79|156.59|157.84|156.64|157.54|156.34|164
1586672400000|2020-04-12 06:20:00|157.8|156.6|157.97|156.77|158.03|156.83|157.78|156.58|204
1586672700000|2020-04-12 06:25:00|157.96|156.76|157.99|156.79|158.09|156.89|157.83|156.63|161
1586673000000|2020-04-12 06:30:00|158|156.8|157.84|156.64|158.19|156.99|157.84|156.64|214
1586673300000|2020-04-12 06:35:00|157.85|156.65|157.58|156.38|157.85|156.65|157.57|156.37|189
1586673600000|2020-04-12 06:40:00|157.57|156.37|157.49|156.29|157.68|156.48|157.34|156.14|164
1586673900000|2020-04-12 06:45:00|157.48|156.28|157.52|156.32|157.64|156.44|157.3|156.1|155
1586674200000|2020-04-12 06:50:00|157.51|156.31|157.31|156.11|157.72|156.52|157.31|156.11|201
1586674500000|2020-04-12 06:55:00|157.29|156.09|157.67|156.47|157.68|156.48|157.29|156.09|198
1586674800000|2020-04-12 07:00:00|157.68|156.48|157.4|156.2|157.71|156.51|157.4|156.2|122
1586675100000|2020-04-12 07:05:00|157.39|156.19|157.32|156.12|157.49|156.29|157.32|156.12|154
1586675400000|2020-04-12 07:10:00|157.31|156.11|157.09|155.89|157.38|156.18|157.02|155.82|139
1586675700000|2020-04-12 07:15:00|157.08|155.88|157.26|156.06|157.31|156.11|157.02|155.82|199
1586676000000|2020-04-12 07:20:00|157.27|156.07|157.32|156.12|157.41|156.21|157.24|156.04|142
1586676300000|2020-04-12 07:25:00|157.33|156.13|157.33|156.13|157.43|156.23|157.26|156.06|78
1586676600000|2020-04-12 07:30:00|157.34|156.14|157.39|156.19|157.51|156.31|157.34|156.14|72
1586676900000|2020-04-12 07:35:00|157.4|156.2|157.62|156.42|157.66|156.46|157.4|156.2|214
1586677200000|2020-04-12 07:40:00|157.63|156.43|157.92|156.72|157.96|156.76|157.62|156.42|165
1586677500000|2020-04-12 07:45:00|157.93|156.73|157.83|156.63|157.93|156.73|157.77|156.57|106
1586677800000|2020-04-12 07:50:00|157.84|156.64|157.92|156.72|157.95|156.75|157.72|156.52|179
1586678100000|2020-04-12 07:55:00|157.9|156.7|157.94|156.74|157.98|156.78|157.74|156.54|197
1586678400000|2020-04-12 08:00:00|157.93|156.73|158.26|157.06|158.49|157.29|157.91|156.71|276
1586678700000|2020-04-12 08:05:00|158.27|157.07|158.36|157.16|158.37|157.17|158.15|156.95|139
1586679000000|2020-04-12 08:10:00|158.35|157.15|158.18|156.98|158.45|157.25|158.16|156.96|161
1586679300000|2020-04-12 08:15:00|158.19|156.99|158.34|157.14|158.4|157.2|158.18|156.98|94
1586679600000|2020-04-12 08:20:00|158.35|157.15|158.58|157.38|158.58|157.38|158.35|157.15|121
1586679900000|2020-04-12 08:25:00|158.57|157.37|158.4|157.2|158.62|157.42|158.4|157.2|77
1586680200000|2020-04-12 08:30:00|158.41|157.21|158.14|156.94|158.59|157.39|158.14|156.94|128
1586680500000|2020-04-12 08:35:00|158.15|156.95|158.17|156.97|158.21|157.01|158.06|156.86|93
1586680800000|2020-04-12 08:40:00|158.16|156.96|158.34|157.14|158.34|157.14|158.16|156.96|103
1586681100000|2020-04-12 08:45:00|158.32|157.12|158.11|156.91|158.32|157.12|158.1|156.9|137
1586681400000|2020-04-12 08:50:00|158.1|156.9|158.12|156.92|158.15|156.95|157.92|156.72|100
1586681700000|2020-04-12 08:55:00|158.11|156.91|158.2|157|158.24|157.04|157.97|156.77|149
1586682000000|2020-04-12 09:00:00|158.21|157.01|158.47|157.27|158.52|157.32|158.21|157.01|144
1586682300000|2020-04-12 09:05:00|158.46|157.26|158.41|157.21|158.47|157.27|158.29|157.09|99
1586682600000|2020-04-12 09:10:00|158.4|157.2|158.71|157.51|158.71|157.51|158.4|157.2|174
1586682900000|2020-04-12 09:15:00|158.7|157.5|159.19|157.99|159.2|158|158.69|157.49|177
1586683200000|2020-04-12 09:20:00|159.2|158|159.24|158.04|159.3|158.1|159.02|157.82|104
1586683500000|2020-04-12 09:25:00|159.25|158.05|159.09|157.89|159.35|158.15|159.06|157.86|124
1586683800000|2020-04-12 09:30:00|159.1|157.9|158.96|157.76|159.24|158.04|158.94|157.74|220
1586684100000|2020-04-12 09:35:00|158.9|157.7|159.02|157.82|159.08|157.88|158.8|157.6|234
1586684400000|2020-04-12 09:40:00|159.01|157.81|158.97|157.77|159.05|157.85|158.9|157.7|85
1586684700000|2020-04-12 09:45:00|158.98|157.78|158.98|157.78|159.22|158.02|158.97|157.77|137
1586685000000|2020-04-12 09:50:00|158.97|157.77|158.93|157.73|159.06|157.86|158.89|157.69|167
1586685300000|2020-04-12 09:55:00|158.92|157.72|158.7|157.5|158.95|157.75|158.66|157.46|109
1586685600000|2020-04-12 10:00:00|158.71|157.51|158.27|157.07|158.94|157.74|158.27|157.07|331
1586685900000|2020-04-12 10:05:00|158.28|157.08|158.48|157.28|158.5|157.3|158.23|157.03|259
1586686200000|2020-04-12 10:10:00|158.47|157.27|158.38|157.18|158.5|157.3|158.26|157.06|177
1586686500000|2020-04-12 10:15:00|158.37|157.17|158.39|157.19|158.44|157.24|158.25|157.05|105
1586686800000|2020-04-12 10:20:00|158.4|157.2|158.39|157.19|158.49|157.29|158.37|157.17|138
1586687100000|2020-04-12 10:25:00|158.4|157.2|158.49|157.29|158.49|157.29|158.37|157.17|87
1586687400000|2020-04-12 10:30:00|158.48|157.28|158.7|157.5|158.72|157.52|158.48|157.28|139
1586687700000|2020-04-12 10:35:00|158.71|157.51|158.45|157.25|158.73|157.53|158.45|157.25|126
1586688000000|2020-04-12 10:40:00|158.46|157.26|158.44|157.24|158.48|157.28|158.41|157.21|102
1586688300000|2020-04-12 10:45:00|158.43|157.23|158.49|157.29|158.52|157.32|158.42|157.22|118
1586688600000|2020-04-12 10:50:00|158.5|157.3|158.41|157.21|158.51|157.31|158.34|157.14|115
1586688900000|2020-04-12 10:55:00|158.4|157.2|158.1|156.9|158.42|157.22|158.03|156.83|177
1586689200000|2020-04-12 11:00:00|158.09|156.89|158.37|157.17|158.37|157.17|158.09|156.89|117
1586689500000|2020-04-12 11:05:00|158.38|157.18|158.52|157.32|158.53|157.33|158.37|157.17|68
1586689800000|2020-04-12 11:10:00|158.53|157.33|158.53|157.33|158.59|157.39|158.5|157.3|65
1586690100000|2020-04-12 11:15:00|158.54|157.34|158.53|157.33|158.65|157.45|158.51|157.31|154
1586690400000|2020-04-12 11:20:00|158.52|157.32|158.56|157.36|158.56|157.36|158.44|157.24|111
1586690700000|2020-04-12 11:25:00|158.55|157.35|158.61|157.41|158.7|157.5|158.55|157.35|128
1586691000000|2020-04-12 11:30:00|158.62|157.42|159.49|158.29|159.62|158.42|158.62|157.42|349
1586691300000|2020-04-12 11:35:00|159.48|158.28|159.57|158.37|159.68|158.48|159.48|158.28|173
1586691600000|2020-04-12 11:40:00|159.59|158.39|159.2|158|159.77|158.57|159.2|158|205
1586691900000|2020-04-12 11:45:00|159.21|158.01|159.07|157.87|159.41|158.21|158.97|157.77|302
1586692200000|2020-04-12 11:50:00|159.06|157.86|159.09|157.89|159.17|157.97|159.06|157.86|128
1586692500000|2020-04-12 11:55:00|159.1|157.9|159.02|157.82|159.17|157.97|158.99|157.79|144
1586692800000|2020-04-12 12:00:00|159.03|157.83|159.73|158.53|159.73|158.53|159.02|157.82|161
1586693100000|2020-04-12 12:05:00|159.74|158.54|159.88|158.68|159.89|158.69|159.73|158.53|58
1586693400000|2020-04-12 12:10:00|159.89|158.69|159.72|158.52|160.02|158.82|159.65|158.45|255
1586693700000|2020-04-12 12:15:00|159.74|158.54|159.77|158.57|159.77|158.57|159.51|158.31|162
1586694000000|2020-04-12 12:20:00|159.78|158.58|160.17|158.97|160.21|159.01|159.78|158.58|249
1586694300000|2020-04-12 12:25:00|160.18|158.98|160.83|159.63|160.86|159.66|160.18|158.98|264
1586694600000|2020-04-12 12:30:00|160.84|159.64|160.86|159.66|161.11|159.91|160.74|159.54|287
1586694900000|2020-04-12 12:35:00|160.85|159.65|160.27|159.07|160.88|159.68|160.26|159.06|196
1586695200000|2020-04-12 12:40:00|160.26|159.06|160.24|159.04|160.47|159.27|160.16|158.96|188
1586695500000|2020-04-12 12:45:00|160.23|159.03|160.32|159.12|160.55|159.35|160.22|159.02|166
1586695800000|2020-04-12 12:50:00|160.31|159.11|160.11|158.91|160.42|159.22|160.11|158.91|243
1586696100000|2020-04-12 12:55:00|160.12|158.92|160.37|159.17|160.38|159.18|159.97|158.77|140
1586696400000|2020-04-12 13:00:00|160.36|159.16|160.88|159.68|160.89|159.69|160.34|159.14|222
1586696700000|2020-04-12 13:05:00|160.86|159.66|160.81|159.61|161|159.8|160.63|159.43|324
1586697000000|2020-04-12 13:10:00|160.83|159.63|160.97|159.77|161.15|159.95|160.83|159.63|198
1586697300000|2020-04-12 13:15:00|160.96|159.76|160.79|159.59|161.02|159.82|160.77|159.57|181
1586697600000|2020-04-12 13:20:00|160.78|159.58|160.66|159.46|160.79|159.59|160.56|159.36|216
1586697900000|2020-04-12 13:25:00|160.68|159.48|160.44|159.24|160.74|159.54|160.35|159.15|263
1586698200000|2020-04-12 13:30:00|160.43|159.23|160.46|159.26|160.51|159.31|160.16|158.96|228
1586698500000|2020-04-12 13:35:00|160.47|159.27|160.57|159.37|160.58|159.38|160.46|159.26|101
1586698800000|2020-04-12 13:40:00|160.58|159.38|160.41|159.21|160.64|159.44|160.4|159.2|127
1586699100000|2020-04-12 13:45:00|160.42|159.22|160.65|159.45|160.65|159.45|160.38|159.18|124
1586699400000|2020-04-12 13:50:00|160.64|159.44|160.74|159.54|160.86|159.66|160.59|159.39|162
1586699700000|2020-04-12 13:55:00|160.75|159.55|160.93|159.73|160.94|159.74|160.75|159.55|143
1586700000000|2020-04-12 14:00:00|160.94|159.74|160.79|159.59|161.01|159.81|160.74|159.54|88
1586700300000|2020-04-12 14:05:00|160.78|159.58|160.9|159.7|160.91|159.71|160.76|159.56|115
1586700600000|2020-04-12 14:10:00|160.91|159.71|161.19|159.99|161.2|160|160.9|159.7|200
1586700900000|2020-04-12 14:15:00|161.18|159.98|161.66|160.46|161.67|160.47|161.18|159.98|249
1586701200000|2020-04-12 14:20:00|161.67|160.47|161.81|160.61|162.09|160.89|161.67|160.47|247
1586701500000|2020-04-12 14:25:00|161.8|160.6|161.98|160.78|162.03|160.83|161.73|160.53|125
1586701800000|2020-04-12 14:30:00|161.99|160.79|162.15|160.95|162.15|160.95|161.94|160.74|245
1586702100000|2020-04-12 14:35:00|162.18|160.98|162.06|160.86|162.4|161.2|161.87|160.67|387
1586702400000|2020-04-12 14:40:00|162.07|160.87|162.05|160.85|162.25|161.05|161.93|160.73|249
1586702700000|2020-04-12 14:45:00|162.04|160.84|162.16|160.96|162.39|161.19|162.04|160.84|208
1586703000000|2020-04-12 14:50:00|162.17|160.97|161.68|160.48|162.22|161.02|161.68|160.48|174
1586703300000|2020-04-12 14:55:00|161.69|160.49|161.3|160.1|161.85|160.65|161.29|160.09|254
1586703600000|2020-04-12 15:00:00|161.31|160.11|161.71|160.51|161.72|160.52|161.29|160.09|248
1586703900000|2020-04-12 15:05:00|161.72|160.52|161.83|160.63|161.83|160.63|161.57|160.37|95
1586704200000|2020-04-12 15:10:00|161.82|160.62|162.13|160.93|162.14|160.94|161.82|160.62|65
1586704500000|2020-04-12 15:15:00|162.14|160.94|161.94|160.74|162.14|160.94|161.93|160.73|128
1586704800000|2020-04-12 15:20:00|161.93|160.73|162.06|160.86|162.13|160.93|161.93|160.73|139
1586705100000|2020-04-12 15:25:00|162.05|160.85|161.96|160.76|162.06|160.86|161.79|160.59|169
1586705400000|2020-04-12 15:30:00|161.94|160.74|161.64|160.44|161.96|160.76|161.58|160.38|189
1586705700000|2020-04-12 15:35:00|161.66|160.46|161.83|160.63|161.99|160.79|161.62|160.42|197
1586706000000|2020-04-12 15:40:00|161.84|160.64|161.89|160.69|161.98|160.78|161.78|160.58|191
1586706300000|2020-04-12 15:45:00|161.87|160.67|162.15|160.95|162.15|160.95|161.87|160.67|167
1586706600000|2020-04-12 15:50:00|162.16|160.96|162.05|160.85|162.43|161.23|162.05|160.85|228
1586706900000|2020-04-12 15:55:00|162.04|160.84|162.95|161.75|163.09|161.89|162.04|160.84|334
1586707200000|2020-04-12 16:00:00|162.96|161.76|163.03|161.83|163.25|162.05|162.73|161.53|427
1586707500000|2020-04-12 16:05:00|163.04|161.84|162.77|161.57|163.19|161.99|162.73|161.53|256
1586707800000|2020-04-12 16:10:00|162.78|161.58|163.51|162.31|163.51|162.31|162.74|161.54|312
1586708100000|2020-04-12 16:15:00|163.52|162.32|163.61|162.41|163.84|162.64|163.32|162.12|379
1586708400000|2020-04-12 16:20:00|163.62|162.42|163.29|162.09|163.8|162.6|163.21|162.01|464
1586708700000|2020-04-12 16:25:00|163.3|162.1|163.18|161.98|163.48|162.28|163.07|161.87|387
1586709000000|2020-04-12 16:30:00|163.17|161.97|163.73|162.53|163.79|162.59|163.17|161.97|327
1586709300000|2020-04-12 16:35:00|163.74|162.54|163.97|162.77|164.08|162.88|163.57|162.37|227
1586709600000|2020-04-12 16:40:00|163.95|162.75|163.94|162.74|164.3|163.1|163.93|162.73|323
1586709900000|2020-04-12 16:45:00|163.95|162.75|164.28|163.08|164.29|163.09|163.83|162.63|359
1586710200000|2020-04-12 16:50:00|164.29|163.09|164.1|162.9|164.29|163.09|163.96|162.76|362
1586710500000|2020-04-12 16:55:00|164.13|162.93|164.72|163.52|164.72|163.52|164.05|162.85|319
1586710800000|2020-04-12 17:00:00|164.73|163.53|165.58|164.38|165.58|164.38|164.72|163.52|500
1586711100000|2020-04-12 17:05:00|165.59|164.39|165.76|164.56|166.02|164.82|165.47|164.27|340
1586711400000|2020-04-12 17:10:00|165.77|164.57|165.34|164.14|165.86|164.66|165.11|163.91|306
1586711700000|2020-04-12 17:15:00|165.35|164.15|163.79|162.59|165.37|164.17|163.05|161.85|654
1586712000000|2020-04-12 17:20:00|163.81|162.61|164.18|162.98|164.45|163.25|163.54|162.34|505
1586712300000|2020-04-12 17:25:00|164.17|162.97|164.04|162.84|164.42|163.22|163.85|162.65|330
1586712600000|2020-04-12 17:30:00|164.02|162.82|164.17|162.97|164.19|162.99|163.75|162.55|340
1586712900000|2020-04-12 17:35:00|164.18|162.98|164.03|162.83|164.2|163|163.98|162.78|267
1586713200000|2020-04-12 17:40:00|164.02|162.82|163.45|162.25|164.12|162.92|163.38|162.18|426
1586713500000|2020-04-12 17:45:00|163.44|162.24|163.96|162.76|164.1|162.9|163.41|162.21|370
1586713800000|2020-04-12 17:50:00|163.95|162.75|164.21|163.01|164.37|163.17|163.91|162.71|289
1586714100000|2020-04-12 17:55:00|164.22|163.02|164.16|162.96|164.36|163.16|163.81|162.61|293
1586714400000|2020-04-12 18:00:00|164.15|162.95|164.45|163.25|164.69|163.49|164.13|162.93|276
1586714700000|2020-04-12 18:05:00|164.48|163.28|163.98|162.78|164.6|163.4|163.84|162.64|318
1586715000000|2020-04-12 18:10:00|163.99|162.79|164.08|162.88|164.24|163.04|163.87|162.67|300
1586715300000|2020-04-12 18:15:00|164.11|162.91|164.06|162.86|164.15|162.95|163.94|162.74|213
1586715600000|2020-04-12 18:20:00|164.05|162.85|163.92|162.72|164.05|162.85|163.82|162.62|275
1586715900000|2020-04-12 18:25:00|163.93|162.73|163.69|162.49|163.97|162.77|163.67|162.47|153
1586716200000|2020-04-12 18:30:00|163.68|162.48|163.46|162.26|163.92|162.72|163.43|162.23|261
1586716500000|2020-04-12 18:35:00|163.45|162.25|162.91|161.71|163.45|162.25|162.91|161.71|203
1586716800000|2020-04-12 18:40:00|162.93|161.73|163.27|162.07|163.47|162.27|162.92|161.72|237
1586717100000|2020-04-12 18:45:00|163.28|162.08|163.51|162.31|163.51|162.31|163.25|162.05|120
1586717400000|2020-04-12 18:50:00|163.52|162.32|163.63|162.43|163.74|162.54|163.48|162.28|146
1586717700000|2020-04-12 18:55:00|163.62|162.42|163.75|162.55|163.75|162.55|163.46|162.26|150
1586718000000|2020-04-12 19:00:00|163.74|162.54|164.05|162.85|164.06|162.86|163.74|162.54|164
1586718300000|2020-04-12 19:05:00|164.02|162.82|164.91|163.71|165|163.8|164.01|162.81|279
1586718600000|2020-04-12 19:10:00|164.92|163.72|165.35|164.15|165.43|164.23|164.81|163.61|318
1586718900000|2020-04-12 19:15:00|165.34|164.14|165.07|163.87|165.43|164.23|165.02|163.82|177
1586719200000|2020-04-12 19:20:00|165.05|163.85|164.82|163.62|165.13|163.93|164.79|163.59|158
1586719500000|2020-04-12 19:25:00|164.83|163.63|165.07|163.87|165.2|164|164.83|163.63|143
1586719800000|2020-04-12 19:30:00|165.08|163.88|165.06|163.86|165.19|163.99|164.96|163.76|156
1586720100000|2020-04-12 19:35:00|165.05|163.85|164.88|163.68|165.05|163.85|164.65|163.45|243
1586720400000|2020-04-12 19:40:00|164.87|163.67|164.84|163.64|164.94|163.74|164.74|163.54|133
1586720700000|2020-04-12 19:45:00|164.83|163.63|165.08|163.88|165.12|163.92|164.8|163.6|195
1586721000000|2020-04-12 19:50:00|165.09|163.89|165.03|163.83|165.2|164|164.96|163.76|165
1586721300000|2020-04-12 19:55:00|165.01|163.81|164.83|163.63|165.05|163.85|164.79|163.59|110
1586721600000|2020-04-12 20:00:00|164.85|163.65|165.33|164.13|165.42|164.22|164.85|163.65|172
1586721900000|2020-04-12 20:05:00|165.32|164.12|165.71|164.51|165.72|164.52|165.32|164.12|85
1586722200000|2020-04-12 20:10:00|165.73|164.53|165.23|164.03|165.86|164.66|165.23|164.03|233
1586722500000|2020-04-12 20:15:00|165.24|164.04|165.4|164.2|165.52|164.32|165.05|163.85|218
1586722800000|2020-04-12 20:20:00|165.41|164.21|165.29|164.09|165.49|164.29|165.23|164.03|107
1586723100000|2020-04-12 20:25:00|165.3|164.1|165.8|164.6|165.8|164.6|165.28|164.08|165
1586723400000|2020-04-12 20:30:00|165.79|164.59|165.44|164.24|165.8|164.6|165.43|164.23|62
1586723700000|2020-04-12 20:35:00|165.43|164.23|165.1|163.9|165.47|164.27|165.09|163.89|99
1586724000000|2020-04-12 20:40:00|165.11|163.91|165.08|163.88|165.15|163.95|165.01|163.81|73
1586724300000|2020-04-12 20:45:00|165.09|163.89|165.22|164.02|165.32|164.12|165.09|163.89|118
1586724600000|2020-04-12 20:50:00|165.21|164.01|164.14|162.94|165.22|164.02|164.14|162.94|325
1586724900000|2020-04-12 20:55:00|164.15|162.95|164.54|163.34|164.54|163.34|164.04|162.84|178
1586725200000|2020-04-12 21:00:00|164.55|163.35|164.19|162.99|165|163.8|164.19|162.99|230
1586725500000|2020-04-12 21:05:00|164.22|163.02|163.79|162.59|164.43|163.23|163.79|162.59|284
1586725800000|2020-04-12 21:10:00|163.78|162.58|163.89|162.69|163.98|162.78|163.77|162.57|96
1586726100000|2020-04-12 21:15:00|163.91|162.71|163.75|162.55|163.94|162.74|163.74|162.54|92
1586726400000|2020-04-12 21:20:00|163.74|162.54|164.28|163.08|164.4|163.2|163.72|162.52|147
1586726700000|2020-04-12 21:25:00|164.26|163.06|164.51|163.31|164.52|163.32|164.14|162.94|79
1586727000000|2020-04-12 21:30:00|164.52|163.32|164.32|163.12|164.6|163.4|164.31|163.11|82
1586727300000|2020-04-12 21:35:00|164.31|163.11|164.42|163.22|164.42|163.22|164.29|163.09|74
1586727600000|2020-04-12 21:40:00|164.43|163.23|164.28|163.08|164.52|163.32|164.28|163.08|79
1586727900000|2020-04-12 21:45:00|164.29|163.09|164.72|163.52|164.72|163.52|164.27|163.07|66
1586728200000|2020-04-12 21:50:00|164.71|163.51|164.71|163.51|164.71|163.51|164.35|163.15|145
1586728500000|2020-04-12 21:55:00|164.7|163.5|164.72|163.52|164.75|163.55|164.66|163.46|74
1586728800000|2020-04-12 22:00:00|164.73|163.53|164.25|163.05|165.33|164.13|164.25|163.05|396
1586729100000|2020-04-12 22:05:00|164.24|163.04|164.12|162.92|164.43|163.23|164.06|162.86|248
1586729400000|2020-04-12 22:10:00|164.11|162.91|163.52|162.32|164.11|162.91|163.43|162.23|380
1586729700000|2020-04-12 22:15:00|163.53|162.33|162.34|161.14|163.78|162.58|161.95|160.75|568
1586730000000|2020-04-12 22:20:00|162.39|161.19|161.86|160.66|162.69|161.49|161.22|160.02|630
1586730300000|2020-04-12 22:25:00|161.85|160.65|161.61|160.41|162.25|161.05|161.4|160.2|407
1586730600000|2020-04-12 22:30:00|161.59|160.39|162.24|161.04|162.24|161.04|161.42|160.22|290
1586730900000|2020-04-12 22:35:00|162.25|161.05|162.6|161.4|162.65|161.45|162.08|160.88|282
1586731200000|2020-04-12 22:40:00|162.61|161.41|162.2|161|162.76|161.56|162.07|160.87|249
1586731500000|2020-04-12 22:45:00|162.19|160.99|162.14|160.94|162.38|161.18|161.88|160.68|289
1586731800000|2020-04-12 22:50:00|162.15|160.95|162.42|161.22|162.6|161.4|162.13|160.93|241
1586732100000|2020-04-12 22:55:00|162.41|161.21|162.75|161.55|162.78|161.58|162.4|161.2|129
1586732400000|2020-04-12 23:00:00|162.78|161.58|162.55|161.35|163.01|161.81|162.42|161.22|268
1586732700000|2020-04-12 23:05:00|162.54|161.34|162.97|161.77|162.98|161.78|162.42|161.22|151
1586733000000|2020-04-12 23:10:00|162.96|161.76|163.04|161.84|163.28|162.08|162.93|161.73|157
1586733300000|2020-04-12 23:15:00|163.03|161.83|162.37|161.17|163.03|161.83|162.34|161.14|201
1586733600000|2020-04-12 23:20:00|162.36|161.16|162.55|161.35|162.72|161.52|162.36|161.16|185
1586733900000|2020-04-12 23:25:00|162.53|161.33|161.91|160.71|162.53|161.33|161.8|160.6|323
1586734200000|2020-04-12 23:30:00|161.92|160.72|161.46|160.26|161.92|160.72|161.46|160.26|234
1586734500000|2020-04-12 23:35:00|161.45|160.25|161.91|160.71|161.91|160.71|161.41|160.21|207
1586734800000|2020-04-12 23:40:00|161.92|160.72|161.87|160.67|162.37|161.17|161.85|160.65|274
1586735100000|2020-04-12 23:45:00|161.88|160.68|161.44|160.24|161.95|160.75|161.28|160.08|294
1586735400000|2020-04-12 23:50:00|161.42|160.22|160.66|159.46|161.42|160.22|160.25|159.05|514
1586735700000|2020-04-12 23:55:00|160.67|159.47|159.4|158.2|160.68|159.48|159.22|158.02|550
1586736000000|2020-04-13 00:00:00|159.43|158.23|157.69|156.49|159.43|158.23|157.44|156.24|738
1586736300000|2020-04-13 00:05:00|157.72|156.52|158.1|156.9|158.32|157.12|157.67|156.47|521
1586736600000|2020-04-13 00:10:00|158.12|156.92|157.38|156.18|158.12|156.92|157.38|156.18|456
1586736900000|2020-04-13 00:15:00|157.37|156.17|157.3|156.1|157.7|156.5|157.2|156|452
1586737200000|2020-04-13 00:20:00|157.31|156.11|157.34|156.14|157.6|156.4|157.21|156.01|352
1586737500000|2020-04-13 00:25:00|157.33|156.13|155.1|153.9|157.38|156.18|155.1|153.9|538
1586737800000|2020-04-13 00:30:00|155.01|153.81|152.58|151.38|155.15|153.95|150.48|149.28|898
1586738100000|2020-04-13 00:35:00|152.52|151.32|153.75|152.55|154.07|152.87|152.49|151.29|829
1586738400000|2020-04-13 00:40:00|153.73|152.53|153.15|151.95|153.78|152.58|152.48|151.28|703
1586738700000|2020-04-13 00:45:00|153.13|151.93|154.44|153.24|154.55|153.35|152.61|151.41|644
1586739000000|2020-04-13 00:50:00|154.45|153.25|154.88|153.68|154.97|153.77|154.44|153.24|572
1586739300000|2020-04-13 00:55:00|154.9|153.7|154.12|152.92|154.91|153.71|153.85|152.65|446
1586739600000|2020-04-13 01:00:00|154.1|152.9|153.36|152.16|154.13|152.93|152.76|151.56|586
1586739900000|2020-04-13 01:05:00|153.37|152.17|153.79|152.59|154.6|153.4|153.36|152.16|529
1586740200000|2020-04-13 01:10:00|153.78|152.58|153.64|152.44|153.98|152.78|153.4|152.2|456
1586740500000|2020-04-13 01:15:00|153.63|152.43|154.44|153.24|154.53|153.33|153.36|152.16|369
1586740800000|2020-04-13 01:20:00|154.45|153.25|153.99|152.79|154.52|153.32|153.93|152.73|387
1586741100000|2020-04-13 01:25:00|154.02|152.82|154.34|153.14|154.45|153.25|153.92|152.72|367
1586741400000|2020-04-13 01:30:00|154.29|153.09|153.92|152.72|154.31|153.11|153.92|152.72|233
1586741700000|2020-04-13 01:35:00|153.9|152.7|153.9|152.7|153.93|152.73|153.71|152.51|227
1586742000000|2020-04-13 01:40:00|153.91|152.71|153.76|152.56|154.11|152.91|153.72|152.52|298
1586742300000|2020-04-13 01:45:00|153.75|152.55|153.7|152.5|153.75|152.55|152.92|151.72|412
1586742600000|2020-04-13 01:50:00|153.71|152.51|153.7|152.5|153.85|152.65|153.64|152.44|262
1586742900000|2020-04-13 01:55:00|153.68|152.48|154.23|153.03|154.28|153.08|153.65|152.45|297
1586743200000|2020-04-13 02:00:00|154.24|153.04|153.32|152.12|154.25|153.05|153.3|152.1|345
1586743500000|2020-04-13 02:05:00|153.33|152.13|153.3|152.1|153.49|152.29|153.27|152.07|249
1586743800000|2020-04-13 02:10:00|153.31|152.11|154.22|153.02|154.24|153.04|153.16|151.96|434
1586744100000|2020-04-13 02:15:00|154.2|153|153.9|152.7|154.2|153|153.81|152.61|355
1586744400000|2020-04-13 02:20:00|153.89|152.69|154.1|152.9|154.42|153.22|153.88|152.68|335
1586744700000|2020-04-13 02:25:00|154.09|152.89|154.03|152.83|154.29|153.09|154.03|152.83|251
1586745000000|2020-04-13 02:30:00|154.02|152.82|153.66|152.46|154.02|152.82|153.47|152.27|438
1586745300000|2020-04-13 02:35:00|153.64|152.44|153.9|152.7|153.91|152.71|153.62|152.42|280
1586745600000|2020-04-13 02:40:00|153.88|152.68|154.09|152.89|154.1|152.9|153.68|152.48|297
1586745900000|2020-04-13 02:45:00|154.1|152.9|154.56|153.36|154.59|153.39|153.88|152.68|305
1586746200000|2020-04-13 02:50:00|154.55|153.35|154.37|153.17|154.68|153.48|154.37|153.17|239
1586746500000|2020-04-13 02:55:00|154.35|153.15|154.73|153.53|154.75|153.55|154.31|153.11|299
1586746800000|2020-04-13 03:00:00|154.74|153.54|154.34|153.14|154.75|153.55|153.98|152.78|463
1586747100000|2020-04-13 03:05:00|154.35|153.15|154.18|152.98|154.5|153.3|154.14|152.94|301
1586747400000|2020-04-13 03:10:00|154.17|152.97|154.15|152.95|154.28|153.08|154.03|152.83|299
1586747700000|2020-04-13 03:15:00|154.17|152.97|154.49|153.29|154.63|153.43|154.17|152.97|349
1586748000000|2020-04-13 03:20:00|154.5|153.3|154.02|152.82|154.54|153.34|154.02|152.82|235
1586748300000|2020-04-13 03:25:00|154.03|152.83|153.88|152.68|154.07|152.87|153.77|152.57|256
1586748600000|2020-04-13 03:30:00|153.89|152.69|153.82|152.62|153.89|152.69|153.6|152.4|218
1586748900000|2020-04-13 03:35:00|153.81|152.61|154.05|152.85|154.12|152.92|153.79|152.59|209
1586749200000|2020-04-13 03:40:00|154.06|152.86|153.44|152.24|154.06|152.86|153.39|152.19|192
1586749500000|2020-04-13 03:45:00|153.43|152.23|153.56|152.36|153.71|152.51|153.3|152.1|190
1586749800000|2020-04-13 03:50:00|153.54|152.34|153.17|151.97|153.54|152.34|153.13|151.93|287
1586750100000|2020-04-13 03:55:00|153.18|151.98|153.18|151.98|153.27|152.07|153.06|151.86|252
1586750400000|2020-04-13 04:00:00|153.17|151.97|152.5|151.3|153.17|151.97|152.08|150.88|494
1586750700000|2020-04-13 04:05:00|152.51|151.31|152.87|151.67|152.96|151.76|152.18|150.98|303
1586751000000|2020-04-13 04:10:00|152.88|151.68|153.4|152.2|153.44|152.24|152.84|151.64|340
1586751300000|2020-04-13 04:15:00|153.41|152.21|153.17|151.97|153.47|152.27|153.16|151.96|254
1586751600000|2020-04-13 04:20:00|153.16|151.96|153.25|152.05|153.37|152.17|153.04|151.84|175
1586751900000|2020-04-13 04:25:00|153.26|152.06|153.71|152.51|153.85|152.65|153.24|152.04|253
1586752200000|2020-04-13 04:30:00|153.7|152.5|153.84|152.64|153.88|152.68|153.55|152.35|273
1586752500000|2020-04-13 04:35:00|153.85|152.65|153.69|152.49|153.98|152.78|153.6|152.4|268
1586752800000|2020-04-13 04:40:00|153.67|152.47|154.06|152.86|154.11|152.91|153.63|152.43|242
1586753100000|2020-04-13 04:45:00|154.07|152.87|153.78|152.58|154.16|152.96|153.78|152.58|268
1586753400000|2020-04-13 04:50:00|153.77|152.57|154.09|152.89|154.13|152.93|153.76|152.56|208
1586753700000|2020-04-13 04:55:00|154.1|152.9|153.48|152.28|154.15|152.95|153.47|152.27|346
1586754000000|2020-04-13 05:00:00|153.49|152.29|153.84|152.64|153.91|152.71|153.27|152.07|345
1586754300000|2020-04-13 05:05:00|153.83|152.63|153.85|152.65|153.93|152.73|153.76|152.56|263
1586754600000|2020-04-13 05:10:00|153.84|152.64|153.98|152.78|154|152.8|153.59|152.39|225
1586754900000|2020-04-13 05:15:00|153.99|152.79|153.96|152.76|154.05|152.85|153.9|152.7|219
1586755200000|2020-04-13 05:20:00|153.93|152.73|153.81|152.61|153.94|152.74|153.65|152.45|231
1586755500000|2020-04-13 05:25:00|153.79|152.59|153.85|152.65|153.85|152.65|153.72|152.52|166
1586755800000|2020-04-13 05:30:00|153.84|152.64|153.64|152.44|153.84|152.64|153.62|152.42|209
1586756100000|2020-04-13 05:35:00|153.63|152.43|153.44|152.24|153.64|152.44|153.22|152.02|201
1586756400000|2020-04-13 05:40:00|153.45|152.25|153.41|152.21|153.49|152.29|153.22|152.02|283
1586756700000|2020-04-13 05:45:00|153.42|152.22|153.24|152.04|153.48|152.28|153.24|152.04|139
1586757000000|2020-04-13 05:50:00|153.23|152.03|153.05|151.85|153.26|152.06|153.03|151.83|220
1586757300000|2020-04-13 05:55:00|153.04|151.84|153.07|151.87|153.24|152.04|152.86|151.66|217
1586757600000|2020-04-13 06:00:00|153.05|151.85|153.02|151.82|153.06|151.86|152.68|151.48|243
1586757900000|2020-04-13 06:05:00|153.01|151.81|153.56|152.36|153.63|152.43|153|151.8|329
1586758200000|2020-04-13 06:10:00|153.57|152.37|153.93|152.73|154.16|152.96|153.57|152.37|359
1586758500000|2020-04-13 06:15:00|153.92|152.72|153.87|152.67|154.03|152.83|153.86|152.66|231
1586758800000|2020-04-13 06:20:00|153.86|152.66|153.95|152.75|154.03|152.83|153.71|152.51|216
1586759100000|2020-04-13 06:25:00|153.93|152.73|154.24|153.04|154.26|153.06|153.91|152.71|302
1586759400000|2020-04-13 06:30:00|154.25|153.05|154.5|153.3|154.56|153.36|154.25|153.05|285
1586759700000|2020-04-13 06:35:00|154.51|153.31|154.31|153.11|154.55|153.35|154.03|152.83|244
1586760000000|2020-04-13 06:40:00|154.3|153.1|154.06|152.86|154.3|153.1|154.02|152.82|260
1586760300000|2020-04-13 06:45:00|154.05|152.85|153.98|152.78|154.07|152.87|153.94|152.74|142
1586760600000|2020-04-13 06:50:00|153.97|152.77|154.01|152.81|154.28|153.08|153.96|152.76|246
1586760900000|2020-04-13 06:55:00|154|152.8|154.19|152.99|154.21|153.01|153.85|152.65|261
1586761200000|2020-04-13 07:00:00|154.2|153|153.84|152.64|154.2|153|153.84|152.64|209
1586761500000|2020-04-13 07:05:00|153.85|152.65|153.63|152.43|153.97|152.77|153.59|152.39|251
1586761800000|2020-04-13 07:10:00|153.62|152.42|153.8|152.6|153.92|152.72|153.59|152.39|223
1586762100000|2020-04-13 07:15:00|153.81|152.61|153.66|152.46|153.81|152.61|153.65|152.45|173
1586762400000|2020-04-13 07:20:00|153.65|152.45|153.87|152.67|153.97|152.77|153.62|152.42|268
1586762700000|2020-04-13 07:25:00|153.88|152.68|153.39|152.19|153.89|152.69|153.38|152.18|338
1586763000000|2020-04-13 07:30:00|153.38|152.18|152.84|151.64|153.45|152.25|152.84|151.64|217
1586763300000|2020-04-13 07:35:00|152.83|151.63|153.17|151.97|153.27|152.07|152.78|151.58|272
1586763600000|2020-04-13 07:40:00|153.18|151.98|153.07|151.87|153.18|151.98|152.9|151.7|189
1586763900000|2020-04-13 07:45:00|153.08|151.88|152.7|151.5|153.19|151.99|152.7|151.5|186
1586764200000|2020-04-13 07:50:00|152.69|151.49|152.86|151.66|153|151.8|152.66|151.46|332
1586764500000|2020-04-13 07:55:00|152.88|151.68|153.22|152.02|153.25|152.05|152.88|151.68|242
1586764800000|2020-04-13 08:00:00|153.23|152.03|152.92|151.72|153.24|152.04|152.66|151.46|291
1586765100000|2020-04-13 08:05:00|152.93|151.73|153.6|152.4|153.6|152.4|152.93|151.73|309
1586765400000|2020-04-13 08:10:00|153.61|152.41|153.44|152.24|153.66|152.46|153.44|152.24|192
1586765700000|2020-04-13 08:15:00|153.45|152.25|153.55|152.35|153.74|152.54|153.45|152.25|243
1586766000000|2020-04-13 08:20:00|153.54|152.34|153.64|152.44|153.81|152.61|153.49|152.29|262
1586766300000|2020-04-13 08:25:00|153.63|152.43|153.5|152.3|153.73|152.53|153.5|152.3|176
1586766600000|2020-04-13 08:30:00|153.47|152.27|153.29|152.09|153.62|152.42|153.29|152.09|271
1586766900000|2020-04-13 08:35:00|153.3|152.1|153.11|151.91|153.36|152.16|153.11|151.91|115
1586767200000|2020-04-13 08:40:00|153.12|151.92|152.8|151.6|153.21|152.01|152.8|151.6|120
1586767500000|2020-04-13 08:45:00|152.79|151.59|153.04|151.84|153.05|151.85|152.78|151.58|160
1586767800000|2020-04-13 08:50:00|153.03|151.83|153.16|151.96|153.2|152|153|151.8|155
1586768100000|2020-04-13 08:55:00|153.15|151.95|153.18|151.98|153.18|151.98|152.94|151.74|113
1586768400000|2020-04-13 09:00:00|153.21|152.01|152.8|151.6|153.28|152.08|152.75|151.55|169
1586768700000|2020-04-13 09:05:00|152.81|151.61|152.79|151.59|152.93|151.73|152.75|151.55|151
1586769000000|2020-04-13 09:10:00|152.78|151.58|152.76|151.56|152.83|151.63|152.73|151.53|123
1586769300000|2020-04-13 09:15:00|152.75|151.55|152.54|151.34|152.75|151.55|152.54|151.34|112
1586769600000|2020-04-13 09:20:00|152.53|151.33|152.56|151.36|152.57|151.37|152.2|151|260
1586769900000|2020-04-13 09:25:00|152.57|151.37|152.71|151.51|152.82|151.62|152.57|151.37|164
1586770200000|2020-04-13 09:30:00|152.7|151.5|152.34|151.14|152.7|151.5|152.34|151.14|110
1586770500000|2020-04-13 09:35:00|152.31|151.11|152.26|151.06|152.43|151.23|152.16|150.96|183
1586770800000|2020-04-13 09:40:00|152.23|151.03|151.69|150.49|152.32|151.12|151.41|150.21|288
1586771100000|2020-04-13 09:45:00|151.68|150.48|151.99|150.79|152|150.8|151.45|150.25|228
1586771400000|2020-04-13 09:50:00|152|150.8|152.19|150.99|152.23|151.03|151.92|150.72|152
1586771700000|2020-04-13 09:55:00|152.2|151|152.06|150.86|152.23|151.03|152|150.8|192
1586772000000|2020-04-13 10:00:00|152.07|150.87|152.75|151.55|152.87|151.67|152.05|150.85|224
1586772300000|2020-04-13 10:05:00|152.74|151.54|153.1|151.9|153.14|151.94|152.61|151.41|199
1586772600000|2020-04-13 10:10:00|153.09|151.89|152.96|151.76|153.13|151.93|152.8|151.6|253
1586772900000|2020-04-13 10:15:00|152.93|151.73|152.74|151.54|152.97|151.77|152.69|151.49|180
1586773200000|2020-04-13 10:20:00|152.73|151.53|152.84|151.64|153.13|151.93|152.73|151.53|182
1586773500000|2020-04-13 10:25:00|152.83|151.63|153.33|152.13|153.33|152.13|152.82|151.62|231
1586773800000|2020-04-13 10:30:00|153.34|152.14|153.28|152.08|153.45|152.25|153.07|151.87|159
1586774100000|2020-04-13 10:35:00|153.25|152.05|153.46|152.26|153.47|152.27|153.12|151.92|212
1586774400000|2020-04-13 10:40:00|153.47|152.27|153.47|152.27|153.51|152.31|153.24|152.04|255
1586774700000|2020-04-13 10:45:00|153.46|152.26|153.56|152.36|153.56|152.36|153.4|152.2|179
1586775000000|2020-04-13 10:50:00|153.55|152.35|153.56|152.36|153.56|152.36|153.27|152.07|165
1586775300000|2020-04-13 10:55:00|153.58|152.38|154.45|153.25|154.54|153.34|153.58|152.38|250
1586775600000|2020-04-13 11:00:00|154.46|153.26|154.29|153.09|154.5|153.3|154.24|153.04|149
1586775900000|2020-04-13 11:05:00|154.28|153.08|153.93|152.73|154.29|153.09|153.92|152.72|203
1586776200000|2020-04-13 11:10:00|153.92|152.72|153.88|152.68|153.96|152.76|153.82|152.62|202
1586776500000|2020-04-13 11:15:00|153.87|152.67|154.06|152.86|154.07|152.87|153.86|152.66|166
1586776800000|2020-04-13 11:20:00|154.07|152.87|154.54|153.34|154.58|153.38|154.06|152.86|181
1586777100000|2020-04-13 11:25:00|154.53|153.33|154.62|153.42|154.63|153.43|154.32|153.12|146
1586777400000|2020-04-13 11:30:00|154.63|153.43|154.83|153.63|154.87|153.67|154.46|153.26|144
1586777700000|2020-04-13 11:35:00|154.82|153.62|156.49|155.29|156.69|155.49|154.82|153.62|574
1586778000000|2020-04-13 11:40:00|156.5|155.3|156.6|155.4|157.3|156.1|156.47|155.27|497
1586778300000|2020-04-13 11:45:00|156.59|155.39|156.45|155.25|156.83|155.63|156.24|155.04|437
1586778600000|2020-04-13 11:50:00|156.46|155.26|156.99|155.79|157.42|156.22|156.44|155.24|435
1586778900000|2020-04-13 11:55:00|157|155.8|156.41|155.21|157.17|155.97|156.41|155.21|412
1586779200000|2020-04-13 12:00:00|156.39|155.19|153.71|152.51|156.39|155.19|153.42|152.22|694
1586779500000|2020-04-13 12:05:00|153.73|152.53|154.48|153.28|154.54|153.34|153.61|152.41|463
1586779800000|2020-04-13 12:10:00|154.47|153.27|153.89|152.69|154.47|153.27|153.88|152.68|390
1586780100000|2020-04-13 12:15:00|153.88|152.68|153.94|152.74|154.19|152.99|153.58|152.38|380
1586780400000|2020-04-13 12:20:00|153.93|152.73|153.65|152.45|154.19|152.99|153.64|152.44|276
1586780700000|2020-04-13 12:25:00|153.64|152.44|153.33|152.13|153.65|152.45|152.86|151.66|362
1586781000000|2020-04-13 12:30:00|153.37|152.17|153.88|152.68|153.97|152.77|153.02|151.82|365
1586781300000|2020-04-13 12:35:00|153.89|152.69|153.58|152.38|154.24|153.04|153.58|152.38|219
1586781600000|2020-04-13 12:40:00|153.57|152.37|153.72|152.52|154.04|152.84|153.56|152.36|218
1586781900000|2020-04-13 12:45:00|153.73|152.53|154.26|153.06|154.26|153.06|153.69|152.49|254
1586782200000|2020-04-13 12:50:00|154.25|153.05|153.74|152.54|154.26|153.06|153.74|152.54|174
1586782500000|2020-04-13 12:55:00|153.75|152.55|154.22|153.02|154.22|153.02|153.74|152.54|249
1586782800000|2020-04-13 13:00:00|154.23|153.03|153.72|152.52|154.25|153.05|153.7|152.5|238
1586783100000|2020-04-13 13:05:00|153.73|152.53|153.43|152.23|153.74|152.54|153.34|152.14|240
1586783400000|2020-04-13 13:10:00|153.42|152.22|153.41|152.21|153.68|152.48|153.36|152.16|142
1586783700000|2020-04-13 13:15:00|153.4|152.2|153.58|152.38|153.63|152.43|153.31|152.11|188
1586784000000|2020-04-13 13:20:00|153.59|152.39|154.01|152.81|154.47|153.27|153.59|152.39|329
1586784300000|2020-04-13 13:25:00|153.98|152.78|154.29|153.09|154.35|153.15|153.98|152.78|185
1586784600000|2020-04-13 13:30:00|154.3|153.1|153.54|152.34|154.41|153.21|153.48|152.28|369
1586784900000|2020-04-13 13:35:00|153.52|152.32|153.81|152.61|153.96|152.76|153.32|152.12|369
1586785200000|2020-04-13 13:40:00|153.8|152.6|153.65|152.45|153.85|152.65|153.37|152.17|238
1586785500000|2020-04-13 13:45:00|153.66|152.46|153.47|152.27|153.76|152.56|153.38|152.18|266
1586785800000|2020-04-13 13:50:00|153.46|152.26|153.17|151.97|153.52|152.32|153.16|151.96|236
1586786100000|2020-04-13 13:55:00|153.16|151.96|152.2|151|153.57|152.37|152.09|150.89|447
1586786400000|2020-04-13 14:00:00|152.22|151.02|153.55|152.35|153.94|152.74|151.99|150.79|571
1586786700000|2020-04-13 14:05:00|153.58|152.38|153.94|152.74|154.1|152.9|153.56|152.36|430
1586787000000|2020-04-13 14:10:00|153.96|152.76|154.74|153.54|155.15|153.95|153.95|152.75|532
1586787300000|2020-04-13 14:15:00|154.73|153.53|153.81|152.61|154.73|153.53|153.71|152.51|390
1586787600000|2020-04-13 14:20:00|153.79|152.59|153.82|152.62|154.01|152.81|153.65|152.45|300
1586787900000|2020-04-13 14:25:00|153.81|152.61|154.36|153.16|154.44|153.24|153.63|152.43|338
1586788200000|2020-04-13 14:30:00|154.35|153.15|153.81|152.61|154.36|153.16|153.74|152.54|344
1586788500000|2020-04-13 14:35:00|153.79|152.59|153.49|152.29|153.88|152.68|153.35|152.15|348
1586788800000|2020-04-13 14:40:00|153.48|152.28|153.21|152.01|153.76|152.56|153.18|151.98|259
1586789100000|2020-04-13 14:45:00|153.22|152.02|153.54|152.34|153.78|152.58|153.21|152.01|228
1586789400000|2020-04-13 14:50:00|153.53|152.33|153.5|152.3|153.73|152.53|153.21|152.01|288
1586789700000|2020-04-13 14:55:00|153.51|152.31|154.07|152.87|154.2|153|153.5|152.3|226
1586790000000|2020-04-13 15:00:00|154.08|152.88|154.01|152.81|154.12|152.92|153.66|152.46|210
1586790300000|2020-04-13 15:05:00|154|152.8|153.92|152.72|154.15|152.95|153.87|152.67|246
1586790600000|2020-04-13 15:10:00|153.94|152.74|154.24|153.04|154.37|153.17|153.93|152.73|278
1586790900000|2020-04-13 15:15:00|154.25|153.05|154.34|153.14|154.79|153.59|154.25|153.05|287
1586791200000|2020-04-13 15:20:00|154.33|153.13|154.81|153.61|154.84|153.64|154.12|152.92|341
1586791500000|2020-04-13 15:25:00|154.82|153.62|154.82|153.62|154.97|153.77|154.57|153.37|243
1586791800000|2020-04-13 15:30:00|154.81|153.61|154.72|153.52|154.84|153.64|154.3|153.1|282
1586792100000|2020-04-13 15:35:00|154.71|153.51|154.75|153.55|154.87|153.67|154.52|153.32|286
1586792400000|2020-04-13 15:40:00|154.74|153.54|154.76|153.56|155|153.8|154.65|153.45|269
1586792700000|2020-04-13 15:45:00|154.77|153.57|155.1|153.9|155.9|154.7|154.77|153.57|483
1586793000000|2020-04-13 15:50:00|155.11|153.91|154.95|153.75|155.15|153.95|154.52|153.32|354
1586793300000|2020-04-13 15:55:00|154.94|153.74|154.94|153.74|155.31|154.11|154.63|153.43|353
1586793600000|2020-04-13 16:00:00|154.95|153.75|155.14|153.94|155.18|153.98|154.4|153.2|361
1586793900000|2020-04-13 16:05:00|155.17|153.97|155.33|154.13|155.33|154.13|154.61|153.41|304
1586794200000|2020-04-13 16:10:00|155.34|154.14|155.14|153.94|155.58|154.38|155.14|153.94|353
1586794500000|2020-04-13 16:15:00|155.15|153.95|155.32|154.12|155.5|154.3|155.05|153.85|283
1586794800000|2020-04-13 16:20:00|155.35|154.15|154.51|153.31|155.49|154.29|154.49|153.29|436
1586795100000|2020-04-13 16:25:00|154.53|153.33|154.3|153.1|154.84|153.64|154.3|153.1|262
1586795400000|2020-04-13 16:30:00|154.34|153.14|154.11|152.91|154.38|153.18|153.89|152.69|335
1586795700000|2020-04-13 16:35:00|154.13|152.93|154.48|153.28|154.57|153.37|154.13|152.93|254
1586796000000|2020-04-13 16:40:00|154.47|153.27|154.78|153.58|154.89|153.69|154.47|153.27|196
1586796300000|2020-04-13 16:45:00|154.79|153.59|154.89|153.69|155.24|154.04|154.79|153.59|284
1586796600000|2020-04-13 16:50:00|154.88|153.68|154.55|153.35|154.89|153.69|154.52|153.32|269
1586796900000|2020-04-13 16:55:00|154.54|153.34|154.62|153.42|154.74|153.54|154.42|153.22|274
1586797200000|2020-04-13 17:00:00|154.61|153.41|154.46|153.26|154.62|153.42|154.28|153.08|186
1586797500000|2020-04-13 17:05:00|154.47|153.27|154.82|153.62|154.83|153.63|154.45|153.25|229
1586797800000|2020-04-13 17:10:00|154.83|153.63|154.99|153.79|155.05|153.85|154.51|153.31|226
1586798100000|2020-04-13 17:15:00|154.98|153.78|155.03|153.83|155.12|153.92|154.72|153.52|216
1586798400000|2020-04-13 17:20:00|155.04|153.84|154.99|153.79|155.13|153.93|154.91|153.71|186
1586798700000|2020-04-13 17:25:00|155.01|153.81|154.82|153.62|155.09|153.89|154.76|153.56|267
1586799000000|2020-04-13 17:30:00|154.81|153.61|155.24|154.04|155.31|154.11|154.79|153.59|169
1586799300000|2020-04-13 17:35:00|155.23|154.03|155.2|154|155.24|154.04|154.99|153.79|186
1586799600000|2020-04-13 17:40:00|155.19|153.99|154.89|153.69|155.2|154|154.85|153.65|225
1586799900000|2020-04-13 17:45:00|154.88|153.68|154.58|153.38|154.99|153.79|154.58|153.38|206
1586800200000|2020-04-13 17:50:00|154.6|153.4|154.86|153.66|154.86|153.66|154.58|153.38|163
1586800500000|2020-04-13 17:55:00|154.85|153.65|154.55|153.35|155.01|153.81|154.48|153.28|211
1586800800000|2020-04-13 18:00:00|154.54|153.34|155.11|153.91|155.18|153.98|154.54|153.34|251
1586801100000|2020-04-13 18:05:00|155.1|153.9|154.84|153.64|155.21|154.01|154.81|153.61|182
1586801400000|2020-04-13 18:10:00|154.83|153.63|154.94|153.74|155.08|153.88|154.78|153.58|175
1586801700000|2020-04-13 18:15:00|154.95|153.75|155.22|154.02|155.24|154.04|154.92|153.72|129
1586802000000|2020-04-13 18:20:00|155.23|154.03|155.2|154|155.23|154.03|154.99|153.79|168
1586802300000|2020-04-13 18:25:00|155.19|153.99|155.14|153.94|155.26|154.06|154.9|153.7|197
1586802600000|2020-04-13 18:30:00|155.15|153.95|155.18|153.98|155.28|154.08|155.14|153.94|196
1586802900000|2020-04-13 18:35:00|155.19|153.99|155.2|154|155.29|154.09|155.13|153.93|174
1586803200000|2020-04-13 18:40:00|155.19|153.99|155.25|154.05|155.28|154.08|155.17|153.97|195
1586803500000|2020-04-13 18:45:00|155.24|154.04|155.02|153.82|155.28|154.08|154.92|153.72|230
1586803800000|2020-04-13 18:50:00|155.01|153.81|154.6|153.4|155.01|153.81|154.47|153.27|228
1586804100000|2020-04-13 18:55:00|154.61|153.41|154.63|153.43|154.69|153.49|154.56|153.36|162
1586804400000|2020-04-13 19:00:00|154.62|153.42|154.81|153.61|155.01|153.81|154.62|153.42|193
1586804700000|2020-04-13 19:05:00|154.82|153.62|154.98|153.78|155.04|153.84|154.81|153.61|179
1586805000000|2020-04-13 19:10:00|154.97|153.77|155.17|153.97|155.32|154.12|154.97|153.77|239
1586805300000|2020-04-13 19:15:00|155.16|153.96|155.41|154.21|155.41|154.21|155.11|153.91|173
1586805600000|2020-04-13 19:20:00|155.4|154.2|155.29|154.09|155.5|154.3|155.18|153.98|248
1586805900000|2020-04-13 19:25:00|155.28|154.08|155.41|154.21|155.42|154.22|155.18|153.98|179
1586806200000|2020-04-13 19:30:00|155.42|154.22|155.51|154.31|155.68|154.48|155.38|154.18|227
1586806500000|2020-04-13 19:35:00|155.52|154.32|155.73|154.53|155.81|154.61|155.46|154.26|192
1586806800000|2020-04-13 19:40:00|155.75|154.55|156.02|154.82|156.02|154.82|155.51|154.31|289
1586807100000|2020-04-13 19:45:00|156.01|154.81|156.02|154.82|156.4|155.2|155.91|154.71|267
1586807400000|2020-04-13 19:50:00|156|154.8|155.8|154.6|156|154.8|155.29|154.09|335
1586807700000|2020-04-13 19:55:00|155.79|154.59|155.61|154.41|155.85|154.65|155.34|154.14|306
1586808000000|2020-04-13 20:00:00|155.62|154.42|156.35|155.15|156.77|155.57|155.62|154.42|458
1586808300000|2020-04-13 20:05:00|156.36|155.16|156.54|155.34|156.65|155.45|156.2|155|294
1586808600000|2020-04-13 20:10:00|156.53|155.33|156.98|155.78|157|155.8|156.49|155.29|257
1586808900000|2020-04-13 20:15:00|156.99|155.79|156.66|155.46|157.01|155.81|156.66|155.46|139
1586809200000|2020-04-13 20:20:00|156.65|155.45|157.24|156.04|157.32|156.12|156.55|155.35|304
1586809500000|2020-04-13 20:25:00|157.21|156.01|156.99|155.79|157.24|156.04|156.91|155.71|381
1586809800000|2020-04-13 20:30:00|157|155.8|156.67|155.47|157.25|156.05|156.66|155.46|232
1586810100000|2020-04-13 20:35:00|156.68|155.48|156.77|155.57|156.84|155.64|156.68|155.48|84
1586810400000|2020-04-13 20:40:00|156.76|155.56|156.56|155.36|156.76|155.56|156.48|155.28|107
1586810700000|2020-04-13 20:45:00|156.55|155.35|156.66|155.46|156.74|155.54|156.52|155.32|96
1586811000000|2020-04-13 20:50:00|156.67|155.47|157.11|155.91|157.11|155.91|156.65|155.45|126
1586811300000|2020-04-13 20:55:00|157.14|155.94|157.29|156.09|157.4|156.2|157.14|155.94|175
1586811600000|2020-04-13 21:00:00|157.32|156.12|159.33|158.13|159.41|158.21|157.32|156.12|625
1586811900000|2020-04-13 21:05:00|159.43|158.23|158.84|157.64|159.58|158.38|158.84|157.64|274
1586812200000|2020-04-13 21:10:00|158.85|157.65|159.3|158.1|159.3|158.1|158.84|157.64|92
1586812500000|2020-04-13 21:15:00|159.29|158.09|159.57|158.37|159.57|158.37|158.93|157.73|159
1586812800000|2020-04-13 21:20:00|159.56|158.36|159.75|158.55|160.05|158.85|159.55|158.35|220
1586813100000|2020-04-13 21:25:00|159.74|158.54|158.95|157.75|159.75|158.55|158.95|157.75|196
1586813400000|2020-04-13 21:30:00|158.94|157.74|158.61|157.41|159.08|157.88|158.48|157.28|240
1586813700000|2020-04-13 21:35:00|158.62|157.42|158.42|157.22|158.72|157.52|158.39|157.19|88
1586814000000|2020-04-13 21:40:00|158.41|157.21|158.82|157.62|158.82|157.62|158.12|156.92|147
1586814300000|2020-04-13 21:45:00|158.83|157.63|158.42|157.22|158.85|157.65|158.41|157.21|123
1586814600000|2020-04-13 21:50:00|158.43|157.23|157.78|156.58|158.43|157.23|157.09|155.89|355
1586814900000|2020-04-13 21:55:00|157.76|156.56|157.47|156.27|157.86|156.66|157.42|156.22|227
1586815200000|2020-04-13 22:00:00|157.46|156.26|158.68|157.48|159.44|158.24|157.46|156.26|535
1586815500000|2020-04-13 22:05:00|158.66|157.46|158.65|157.45|158.7|157.5|158.45|157.25|362
1586815800000|2020-04-13 22:10:00|158.64|157.44|158.2|157|158.72|157.52|158.18|156.98|212
1586816100000|2020-04-13 22:15:00|158.21|157.01|157.57|156.37|158.31|157.11|157.39|156.19|437
1586816400000|2020-04-13 22:20:00|157.56|156.36|157.97|156.77|158.21|157.01|157.52|156.32|374
1586816700000|2020-04-13 22:25:00|157.98|156.78|157.87|156.67|158.06|156.86|157.74|156.54|221
1586817000000|2020-04-13 22:30:00|157.9|156.7|158.46|157.26|158.69|157.49|157.9|156.7|302
1586817300000|2020-04-13 22:35:00|158.45|157.25|158.21|157.01|158.47|157.27|158.17|156.97|215
1586817600000|2020-04-13 22:40:00|158.22|157.02|158.69|157.49|158.69|157.49|158.22|157.02|229
1586817900000|2020-04-13 22:45:00|158.68|157.48|158.39|157.19|158.68|157.48|158.29|157.09|198
1586818200000|2020-04-13 22:50:00|158.38|157.18|158.72|157.52|158.75|157.55|158.23|157.03|191
1586818500000|2020-04-13 22:55:00|158.73|157.53|158.91|157.71|159|157.8|158.57|157.37|292
1586818800000|2020-04-13 23:00:00|158.85|157.65|158.76|157.56|159.38|158.18|158.74|157.54|424
1586819100000|2020-04-13 23:05:00|158.79|157.59|158.49|157.29|159.08|157.88|158.48|157.28|349
1586819400000|2020-04-13 23:10:00|158.48|157.28|158.09|156.89|158.66|157.46|158.07|156.87|255
1586819700000|2020-04-13 23:15:00|158.08|156.88|158.72|157.52|158.82|157.62|158.08|156.88|215
1586820000000|2020-04-13 23:20:00|158.71|157.51|158.25|157.05|158.76|157.56|158.25|157.05|226
1586820300000|2020-04-13 23:25:00|158.26|157.06|157.87|156.67|158.53|157.33|157.86|156.66|226
1586820600000|2020-04-13 23:30:00|157.86|156.66|157.59|156.39|157.91|156.71|157.32|156.12|365
1586820900000|2020-04-13 23:35:00|157.6|156.4|157.78|156.58|157.81|156.61|157.6|156.4|153
1586821200000|2020-04-13 23:40:00|157.76|156.56|157.62|156.42|157.76|156.56|157.31|156.11|209
1586821500000|2020-04-13 23:45:00|157.61|156.41|157.83|156.63|157.88|156.68|157.6|156.4|211
1586821800000|2020-04-13 23:50:00|157.82|156.62|157.23|156.03|157.86|156.66|157.21|156.01|222
1586822100000|2020-04-13 23:55:00|157.24|156.04|157.39|156.19|157.53|156.33|157.22|156.02|248
1586822400000|2020-04-14 00:00:00|157.37|156.17|158.48|157.28|158.48|157.28|157.37|156.17|328
1586822700000|2020-04-14 00:05:00|158.49|157.29|157.95|156.75|158.5|157.3|157.73|156.53|323
1586823000000|2020-04-14 00:10:00|157.94|156.74|158.44|157.24|158.44|157.24|157.92|156.72|207
1586823300000|2020-04-14 00:15:00|158.45|157.25|157.98|156.78|158.59|157.39|157.95|156.75|219
1586823600000|2020-04-14 00:20:00|157.99|156.79|157.96|156.76|158.09|156.89|157.64|156.44|335
1586823900000|2020-04-14 00:25:00|157.97|156.77|157.78|156.58|158.05|156.85|157.73|156.53|242
1586824200000|2020-04-14 00:30:00|157.77|156.57|157.69|156.49|157.91|156.71|157.63|156.43|274
1586824500000|2020-04-14 00:35:00|157.7|156.5|157.64|156.44|158.08|156.88|157.64|156.44|205
1586824800000|2020-04-14 00:40:00|157.63|156.43|157.55|156.35|157.71|156.51|157.4|156.2|269
1586825100000|2020-04-14 00:45:00|157.54|156.34|157.15|155.95|157.56|156.36|156.86|155.66|336
1586825400000|2020-04-14 00:50:00|157.14|155.94|157.48|156.28|157.54|156.34|157.13|155.93|296
1586825700000|2020-04-14 00:55:00|157.47|156.27|157.01|155.81|157.47|156.27|156.92|155.72|267
1586826000000|2020-04-14 01:00:00|157.03|155.83|156.83|155.63|157.03|155.83|156.71|155.51|284
1586826300000|2020-04-14 01:05:00|156.82|155.62|156.73|155.53|156.88|155.68|156.56|155.36|274
1586826600000|2020-04-14 01:10:00|156.72|155.52|156.84|155.64|156.97|155.77|156.61|155.41|243
1586826900000|2020-04-14 01:15:00|156.85|155.65|157.15|155.95|157.16|155.96|156.82|155.62|203
1586827200000|2020-04-14 01:20:00|157.16|155.96|157.47|156.27|157.58|156.38|157.15|155.95|270
1586827500000|2020-04-14 01:25:00|157.46|156.26|157.23|156.03|157.46|156.26|157.19|155.99|285
1586827800000|2020-04-14 01:30:00|157.24|156.04|157.71|156.51|157.86|156.66|157.22|156.02|246
1586828100000|2020-04-14 01:35:00|157.72|156.52|157.63|156.43|157.87|156.67|157.59|156.39|250
1586828400000|2020-04-14 01:40:00|157.62|156.42|157.78|156.58|157.83|156.63|157.57|156.37|258
1586828700000|2020-04-14 01:45:00|157.77|156.57|158.08|156.88|158.09|156.89|157.77|156.57|179
1586829000000|2020-04-14 01:50:00|158.09|156.89|158.11|156.91|158.15|156.95|157.7|156.5|219
1586829300000|2020-04-14 01:55:00|158.1|156.9|158.14|156.94|158.22|157.02|157.86|156.66|290
1586829600000|2020-04-14 02:00:00|158.15|156.95|158.34|157.14|158.37|157.17|158.14|156.94|194
1586829900000|2020-04-14 02:05:00|158.33|157.13|158.85|157.65|158.85|157.65|158.33|157.13|208
1586830200000|2020-04-14 02:10:00|158.88|157.68|158.83|157.63|158.98|157.78|158.7|157.5|227
1586830500000|2020-04-14 02:15:00|158.84|157.64|158.36|157.16|158.85|157.65|158.35|157.15|210
1586830800000|2020-04-14 02:20:00|158.37|157.17|158.23|157.03|158.5|157.3|158.19|156.99|208
1586831100000|2020-04-14 02:25:00|158.24|157.04|158.27|157.07|158.35|157.15|158.16|156.96|216
1586831400000|2020-04-14 02:30:00|158.26|157.06|158.34|157.14|158.36|157.16|158.14|156.94|254
1586831700000|2020-04-14 02:35:00|158.35|157.15|158.37|157.17|158.44|157.24|158.21|157.01|209
1586832000000|2020-04-14 02:40:00|158.38|157.18|158.48|157.28|158.64|157.44|158.38|157.18|220
1586832300000|2020-04-14 02:45:00|158.47|157.27|158.62|157.42|158.7|157.5|158.42|157.22|237
1586832600000|2020-04-14 02:50:00|158.61|157.41|158.5|157.3|158.7|157.5|158.4|157.2|209
1586832900000|2020-04-14 02:55:00|158.51|157.31|158.38|157.18|158.52|157.32|158.29|157.09|246
1586833200000|2020-04-14 03:00:00|158.39|157.19|158.4|157.2|158.48|157.28|158.39|157.19|187
1586833500000|2020-04-14 03:05:00|158.39|157.19|157.96|156.76|158.42|157.22|157.91|156.71|332
1586833800000|2020-04-14 03:10:00|157.94|156.74|158.06|156.86|158.26|157.06|157.93|156.73|245
1586834100000|2020-04-14 03:15:00|158.05|156.85|158.28|157.08|158.32|157.12|158.04|156.84|233
1586834400000|2020-04-14 03:20:00|158.3|157.1|158.32|157.12|158.35|157.15|158.16|156.96|274
1586834700000|2020-04-14 03:25:00|158.3|157.1|158.25|157.05|158.36|157.16|158.25|157.05|164
1586835000000|2020-04-14 03:30:00|158.26|157.06|158.56|157.36|158.63|157.43|158.21|157.01|223
1586835300000|2020-04-14 03:35:00|158.55|157.35|158.97|157.77|158.97|157.77|158.55|157.35|253
1586835600000|2020-04-14 03:40:00|158.98|157.78|158.94|157.74|159.23|158.03|158.84|157.64|263
1586835900000|2020-04-14 03:45:00|158.95|157.75|159.26|158.06|159.31|158.11|158.94|157.74|241
1586836200000|2020-04-14 03:50:00|159.28|158.08|158.75|157.55|159.38|158.18|158.75|157.55|298
1586836500000|2020-04-14 03:55:00|158.76|157.56|158.88|157.68|159.05|157.85|158.75|157.55|248
1586836800000|2020-04-14 04:00:00|158.89|157.69|159.46|158.26|159.47|158.27|158.89|157.69|338
1586837100000|2020-04-14 04:05:00|159.45|158.25|159.72|158.52|159.8|158.6|159.45|158.25|242
1586837400000|2020-04-14 04:10:00|159.75|158.55|159.62|158.42|159.86|158.66|159.3|158.1|246
1586837700000|2020-04-14 04:15:00|159.64|158.44|159.11|157.91|159.67|158.47|159.04|157.84|267
1586838000000|2020-04-14 04:20:00|159.1|157.9|159.4|158.2|159.44|158.24|159.08|157.88|290
1586838300000|2020-04-14 04:25:00|159.39|158.19|159.28|158.08|159.45|158.25|159.21|158.01|155
1586838600000|2020-04-14 04:30:00|159.27|158.07|159.31|158.11|159.64|158.44|159.15|157.95|222
1586838900000|2020-04-14 04:35:00|159.32|158.12|159.06|157.86|159.32|158.12|159.03|157.83|254
1586839200000|2020-04-14 04:40:00|159.08|157.88|159|157.8|159.09|157.89|158.97|157.77|145
1586839500000|2020-04-14 04:45:00|159.01|157.81|159.03|157.83|159.23|158.03|158.95|157.75|173
1586839800000|2020-04-14 04:50:00|159.04|157.84|158.89|157.69|159.1|157.9|158.81|157.61|159
1586840100000|2020-04-14 04:55:00|158.92|157.72|158.95|157.75|159.04|157.84|158.92|157.72|154
1586840400000|2020-04-14 05:00:00|158.96|157.76|158.46|157.26|158.98|157.78|158.45|157.25|247
1586840700000|2020-04-14 05:05:00|158.47|157.27|158.61|157.41|158.72|157.52|158.36|157.16|215
1586841000000|2020-04-14 05:10:00|158.6|157.4|159.01|157.81|159.06|157.86|158.42|157.22|307
1586841300000|2020-04-14 05:15:00|159.03|157.83|159|157.8|159.13|157.93|158.98|157.78|123
1586841600000|2020-04-14 05:20:00|158.99|157.79|158.85|157.65|159|157.8|158.7|157.5|231
1586841900000|2020-04-14 05:25:00|158.84|157.64|158.9|157.7|158.9|157.7|158.7|157.5|224
1586842200000|2020-04-14 05:30:00|158.91|157.71|159.07|157.87|159.11|157.91|158.89|157.69|128
1586842500000|2020-04-14 05:35:00|159.06|157.86|158.91|157.71|159.07|157.87|158.87|157.67|133
1586842800000|2020-04-14 05:40:00|158.9|157.7|158.78|157.58|158.96|157.76|158.77|157.57|92
1586843100000|2020-04-14 05:45:00|158.74|157.54|158.71|157.51|158.74|157.54|158.53|157.33|247
1586843400000|2020-04-14 05:50:00|158.7|157.5|158.6|157.4|158.76|157.56|158.56|157.36|201
1586843700000|2020-04-14 05:55:00|158.59|157.39|158.73|157.53|158.78|157.58|158.49|157.29|189
1586844000000|2020-04-14 06:00:00|158.75|157.55|158.51|157.31|158.75|157.55|158.46|157.26|212
1586844300000|2020-04-14 06:05:00|158.52|157.32|158.7|157.5|158.87|157.67|158.47|157.27|212
1586844600000|2020-04-14 06:10:00|158.69|157.49|158.68|157.48|158.7|157.5|158.51|157.31|158
1586844900000|2020-04-14 06:15:00|158.63|157.43|158.44|157.24|158.63|157.43|158.4|157.2|184
1586845200000|2020-04-14 06:20:00|158.43|157.23|158.25|157.05|158.44|157.24|158.16|156.96|189
1586845500000|2020-04-14 06:25:00|158.24|157.04|158.19|156.99|158.24|157.04|158.14|156.94|109
1586845800000|2020-04-14 06:30:00|158.2|157|158.57|157.37|158.57|157.37|158.19|156.99|133
1586846100000|2020-04-14 06:35:00|158.58|157.38|158.28|157.08|158.58|157.38|158.28|157.08|100
1586846400000|2020-04-14 06:40:00|158.27|157.07|158.02|156.82|158.28|157.08|157.98|156.78|49
1586846700000|2020-04-14 06:45:00|158.01|156.81|158|156.8|158.04|156.84|157.93|156.73|68
1586847000000|2020-04-14 06:50:00|158.01|156.81|157.91|156.71|158.07|156.87|157.89|156.69|98
1586847300000|2020-04-14 06:55:00|157.9|156.7|158.04|156.84|158.06|156.86|157.82|156.62|276
1586847600000|2020-04-14 07:00:00|158.05|156.85|158.43|157.23|158.49|157.29|158.04|156.84|238
1586847900000|2020-04-14 07:05:00|158.44|157.24|158.68|157.48|158.7|157.5|158.43|157.23|227
1586848200000|2020-04-14 07:10:00|158.69|157.49|158.79|157.59|158.92|157.72|158.65|157.45|158
1586848500000|2020-04-14 07:15:00|158.78|157.58|159.25|158.05|159.25|158.05|158.78|157.58|125
1586848800000|2020-04-14 07:20:00|159.26|158.06|159.27|158.07|159.46|158.26|159.23|158.03|187
1586849100000|2020-04-14 07:25:00|159.29|158.09|159.45|158.25|159.47|158.27|159.27|158.07|140
1586849400000|2020-04-14 07:30:00|159.44|158.24|158.71|157.51|159.47|158.27|158.68|157.48|208
1586849700000|2020-04-14 07:35:00|158.7|157.5|157.83|156.63|158.71|157.51|157.71|156.51|396
1586850000000|2020-04-14 07:40:00|157.84|156.64|158.17|156.97|158.29|157.09|157.57|156.37|403
1586850300000|2020-04-14 07:45:00|158.18|156.98|157.72|156.52|158.23|157.03|157.72|156.52|218
1586850600000|2020-04-14 07:50:00|157.71|156.51|157.69|156.49|157.73|156.53|157.2|156|293
1586850900000|2020-04-14 07:55:00|157.7|156.5|157.5|156.3|157.81|156.61|157.49|156.29|286
1586851200000|2020-04-14 08:00:00|157.51|156.31|156.76|155.56|157.51|156.31|156.3|155.1|459
1586851500000|2020-04-14 08:05:00|156.77|155.57|156.86|155.66|157.13|155.93|156.54|155.34|344
1586851800000|2020-04-14 08:10:00|156.87|155.67|156.52|155.32|156.87|155.67|156.39|155.19|205
1586852100000|2020-04-14 08:15:00|156.53|155.33|157.03|155.83|157.1|155.9|156.52|155.32|201
1586852400000|2020-04-14 08:20:00|157.04|155.84|157.04|155.84|157.4|156.2|157|155.8|182
1586852700000|2020-04-14 08:25:00|157.03|155.83|156.76|155.56|157.09|155.89|156.76|155.56|183
1586853000000|2020-04-14 08:30:00|156.77|155.57|156.87|155.67|156.99|155.79|156.71|155.51|192
1586853300000|2020-04-14 08:35:00|156.86|155.66|156.71|155.51|156.89|155.69|156.71|155.51|185
1586853600000|2020-04-14 08:40:00|156.7|155.5|157.2|156|157.23|156.03|156.7|155.5|236
1586853900000|2020-04-14 08:45:00|157.19|155.99|157.4|156.2|157.47|156.27|157.19|155.99|186
1586854200000|2020-04-14 08:50:00|157.39|156.19|157.74|156.54|157.81|156.61|157.39|156.19|137
1586854500000|2020-04-14 08:55:00|157.75|156.55|157.24|156.04|157.75|156.55|157.2|156|284
1586854800000|2020-04-14 09:00:00|157.23|156.03|157.22|156.02|157.29|156.09|157.18|155.98|146
1586855100000|2020-04-14 09:05:00|157.23|156.03|157.47|156.27|157.5|156.3|157.22|156.02|173
1586855400000|2020-04-14 09:10:00|157.5|156.3|157.38|156.18|157.57|156.37|157.37|156.17|237
1586855700000|2020-04-14 09:15:00|157.37|156.17|157.03|155.83|157.37|156.17|156.8|155.6|263
1586856000000|2020-04-14 09:20:00|157.02|155.82|157.43|156.23|157.57|156.37|157.02|155.82|276
1586856300000|2020-04-14 09:25:00|157.42|156.22|157.72|156.52|157.76|156.56|157.42|156.22|233
1586856600000|2020-04-14 09:30:00|157.71|156.51|157.67|156.47|157.82|156.62|157.64|156.44|127
1586856900000|2020-04-14 09:35:00|157.68|156.48|157.99|156.79|158.14|156.94|157.59|156.39|220
1586857200000|2020-04-14 09:40:00|158|156.8|157.7|156.5|158.01|156.81|157.65|156.45|177
1586857500000|2020-04-14 09:45:00|157.69|156.49|157.92|156.72|157.93|156.73|157.63|156.43|181
1586857800000|2020-04-14 09:50:00|157.91|156.71|158.18|156.98|158.33|157.13|157.91|156.71|212
1586858100000|2020-04-14 09:55:00|158.15|156.95|158.68|157.48|158.85|157.65|158.01|156.81|377
1586858400000|2020-04-14 10:00:00|158.7|157.5|158.67|157.47|158.7|157.5|158.43|157.23|245
1586858700000|2020-04-14 10:05:00|158.66|157.46|158.7|157.5|159.11|157.91|158.62|157.42|344
1586859000000|2020-04-14 10:10:00|158.69|157.49|158.55|157.35|158.86|157.66|158.49|157.29|221
1586859300000|2020-04-14 10:15:00|158.54|157.34|158.39|157.19|158.75|157.55|158.38|157.18|167
1586859600000|2020-04-14 10:20:00|158.38|157.18|158.2|157|158.46|157.26|158.11|156.91|268
1586859900000|2020-04-14 10:25:00|158.21|157.01|158.34|157.14|158.56|157.36|158.14|156.94|240
1586860200000|2020-04-14 10:30:00|158.32|157.12|158.49|157.29|158.68|157.48|158.29|157.09|275
1586860500000|2020-04-14 10:35:00|158.5|157.3|158.51|157.31|158.64|157.44|158.38|157.18|224
1586860800000|2020-04-14 10:40:00|158.52|157.32|158.55|157.35|158.58|157.38|158.45|157.25|129
1586861100000|2020-04-14 10:45:00|158.56|157.36|158.7|157.5|158.74|157.54|158.51|157.31|183
1586861400000|2020-04-14 10:50:00|158.71|157.51|158.18|156.98|158.73|157.53|158.17|156.97|194
1586861700000|2020-04-14 10:55:00|158.17|156.97|157.13|155.93|158.23|157.03|157.11|155.91|300
1586862000000|2020-04-14 11:00:00|157.12|155.92|157.6|156.4|157.61|156.41|156.99|155.79|316
1586862300000|2020-04-14 11:05:00|157.59|156.39|157.63|156.43|157.75|156.55|157.57|156.37|290
1586862600000|2020-04-14 11:10:00|157.62|156.42|157.55|156.35|157.63|156.43|157.45|156.25|167
1586862900000|2020-04-14 11:15:00|157.56|156.36|158.15|156.95|158.15|156.95|157.53|156.33|257
1586863200000|2020-04-14 11:20:00|158.16|156.96|157.86|156.66|158.27|157.07|157.84|156.64|237
1586863500000|2020-04-14 11:25:00|157.85|156.65|157.6|156.4|157.85|156.65|157.59|156.39|215
1586863800000|2020-04-14 11:30:00|157.59|156.39|157.81|156.61|157.81|156.61|157.34|156.14|240
1586864100000|2020-04-14 11:35:00|157.82|156.62|157.62|156.42|157.83|156.63|157.54|156.34|220
1586864400000|2020-04-14 11:40:00|157.61|156.41|157.73|156.53|157.74|156.54|157.4|156.2|301
1586864700000|2020-04-14 11:45:00|157.72|156.52|157.67|156.47|157.73|156.53|157.34|156.14|238
1586865000000|2020-04-14 11:50:00|157.66|156.46|157.34|156.14|157.72|156.52|157.34|156.14|232
1586865300000|2020-04-14 11:55:00|157.36|156.16|157.72|156.52|157.73|156.53|157.27|156.07|281
1586865600000|2020-04-14 12:00:00|157.71|156.51|157.14|155.94|157.72|156.52|157.12|155.92|248
1586865900000|2020-04-14 12:05:00|157.15|155.95|157.13|155.93|157.22|156.02|157.08|155.88|145
1586866200000|2020-04-14 12:10:00|157.14|155.94|157.38|156.18|157.4|156.2|156.94|155.74|215
1586866500000|2020-04-14 12:15:00|157.39|156.19|157.41|156.21|157.72|156.52|157.31|156.11|174
1586866800000|2020-04-14 12:20:00|157.39|156.19|157.5|156.3|157.52|156.32|157.22|156.02|240
1586867100000|2020-04-14 12:25:00|157.49|156.29|157.66|156.46|157.73|156.53|157.45|156.25|172
1586867400000|2020-04-14 12:30:00|157.65|156.45|157.62|156.42|157.66|156.46|157.36|156.16|216
1586867700000|2020-04-14 12:35:00|157.63|156.43|158|156.8|158|156.8|157.63|156.43|200
1586868000000|2020-04-14 12:40:00|158.01|156.81|158.23|157.03|158.24|157.04|157.89|156.69|174
1586868300000|2020-04-14 12:45:00|158.22|157.02|158.04|156.84|158.22|157.02|157.96|156.76|194
1586868600000|2020-04-14 12:50:00|158.03|156.83|158.25|157.05|158.26|157.06|157.89|156.69|155
1586868900000|2020-04-14 12:55:00|158.27|157.07|158.11|156.91|158.27|157.07|158.07|156.87|158
1586869200000|2020-04-14 13:00:00|158.12|156.92|158.46|157.26|158.46|157.26|158.11|156.91|175
1586869500000|2020-04-14 13:05:00|158.48|157.28|158.94|157.74|158.98|157.78|158.48|157.28|314
1586869800000|2020-04-14 13:10:00|158.93|157.73|159.01|157.81|159.02|157.82|158.66|157.46|276
1586870100000|2020-04-14 13:15:00|159|157.8|159.24|158.04|159.35|158.15|158.95|157.75|332
1586870400000|2020-04-14 13:20:00|159.23|158.03|158.7|157.5|159.25|158.05|158.68|157.48|204
1586870700000|2020-04-14 13:25:00|158.71|157.51|159.12|157.92|159.12|157.92|158.53|157.33|174
1586871000000|2020-04-14 13:30:00|159.11|157.91|159.19|157.99|159.24|158.04|158.75|157.55|406
1586871300000|2020-04-14 13:35:00|159.2|158|159.05|157.85|159.24|158.04|158.87|157.67|266
1586871600000|2020-04-14 13:40:00|159.04|157.84|159.07|157.87|159.1|157.9|158.78|157.58|267
1586871900000|2020-04-14 13:45:00|159.08|157.88|159.09|157.89|159.1|157.9|158.92|157.72|213
1586872200000|2020-04-14 13:50:00|159.08|157.88|158.74|157.54|159.09|157.89|158.68|157.48|254
1586872500000|2020-04-14 13:55:00|158.75|157.55|159.17|157.97|159.18|157.98|158.74|157.54|176
1586872800000|2020-04-14 14:00:00|159.22|158.02|160.05|158.85|160.05|158.85|159.01|157.81|290
1586873100000|2020-04-14 14:05:00|160.06|158.86|161.55|160.35|161.98|160.78|160.06|158.86|555
1586873400000|2020-04-14 14:10:00|161.56|160.36|161.09|159.89|162.08|160.88|161.08|159.88|531
1586873700000|2020-04-14 14:15:00|161.1|159.9|161.25|160.05|161.85|160.65|161.08|159.88|543
1586874000000|2020-04-14 14:20:00|161.26|160.06|161.21|160.01|161.36|160.16|160.98|159.78|303
1586874300000|2020-04-14 14:25:00|161.22|160.02|161.3|160.1|161.31|160.11|161.06|159.86|248
1586874600000|2020-04-14 14:30:00|161.31|160.11|159.99|158.79|161.32|160.12|159.76|158.56|487
1586874900000|2020-04-14 14:35:00|159.98|158.78|160.1|158.9|160.61|159.41|159.75|158.55|411
1586875200000|2020-04-14 14:40:00|160.11|158.91|160.37|159.17|160.62|159.42|159.81|158.61|371
1586875500000|2020-04-14 14:45:00|160.35|159.15|160.24|159.04|160.41|159.21|159.87|158.67|384
1586875800000|2020-04-14 14:50:00|160.25|159.05|160.23|159.03|160.5|159.3|160.23|159.03|282
1586876100000|2020-04-14 14:55:00|160.22|159.02|159.92|158.72|160.23|159.03|159.85|158.65|253
1586876400000|2020-04-14 15:00:00|159.93|158.73|159.87|158.67|160.47|159.27|159.87|158.67|383
1586876700000|2020-04-14 15:05:00|159.86|158.66|160.32|159.12|160.53|159.33|159.75|158.55|359
1586877000000|2020-04-14 15:10:00|160.31|159.11|160.1|158.9|160.42|159.22|159.94|158.74|399
1586877300000|2020-04-14 15:15:00|160.09|158.89|160.35|159.15|160.39|159.19|160.06|158.86|230
1586877600000|2020-04-14 15:20:00|160.36|159.16|160.69|159.49|160.73|159.53|160.33|159.13|160
1586877900000|2020-04-14 15:25:00|160.7|159.5|160.76|159.56|160.99|159.79|160.7|159.5|332
1586878200000|2020-04-14 15:30:00|160.77|159.57|161.05|159.85|161.11|159.91|160.74|159.54|198
1586878500000|2020-04-14 15:35:00|161.04|159.84|161.01|159.81|161.09|159.89|160.8|159.6|265
1586878800000|2020-04-14 15:40:00|161|159.8|161.1|159.9|161.32|160.12|160.91|159.71|216
1586879100000|2020-04-14 15:45:00|161.09|159.89|160.95|159.75|161.09|159.89|160.78|159.58|264
1586879400000|2020-04-14 15:50:00|160.96|159.76|161.39|160.19|161.46|160.26|160.96|159.76|168
1586879700000|2020-04-14 15:55:00|161.4|160.2|160.78|159.58|161.43|160.23|160.7|159.5|383
1586880000000|2020-04-14 16:00:00|160.79|159.59|160.38|159.18|161.25|160.05|160.03|158.83|433
1586880300000|2020-04-14 16:05:00|160.39|159.19|160.58|159.38|160.76|159.56|160.2|159|272
1586880600000|2020-04-14 16:10:00|160.56|159.36|160.75|159.55|160.85|159.65|160.31|159.11|287
1586880900000|2020-04-14 16:15:00|160.76|159.56|161.09|159.89|161.4|160.2|160.76|159.56|256
1586881200000|2020-04-14 16:20:00|161.08|159.88|161.65|160.45|161.67|160.47|160.94|159.74|242
1586881500000|2020-04-14 16:25:00|161.64|160.44|161.68|160.48|161.79|160.59|161.31|160.11|397
1586881800000|2020-04-14 16:30:00|161.69|160.49|161.93|160.73|162.06|160.86|161.63|160.43|352
1586882100000|2020-04-14 16:35:00|161.92|160.72|161.2|160|161.95|160.75|161.02|159.82|429
1586882400000|2020-04-14 16:40:00|161.21|160.01|161.78|160.58|161.92|160.72|161.2|160|371
1586882700000|2020-04-14 16:45:00|161.8|160.6|161.69|160.49|162.15|160.95|161.38|160.18|323
1586883000000|2020-04-14 16:50:00|161.68|160.48|161.32|160.12|161.79|160.59|161.26|160.06|265
1586883300000|2020-04-14 16:55:00|161.31|160.11|162.1|160.9|162.18|160.98|161.31|160.11|340
1586883600000|2020-04-14 17:00:00|162.09|160.89|162.51|161.31|162.75|161.55|161.93|160.73|400
1586883900000|2020-04-14 17:05:00|162.52|161.32|162.02|160.82|162.57|161.37|162.02|160.82|315
1586884200000|2020-04-14 17:10:00|161.99|160.79|161.54|160.34|162|160.8|161.43|160.23|342
1586884500000|2020-04-14 17:15:00|161.55|160.35|161.41|160.21|161.65|160.45|161.16|159.96|381
1586884800000|2020-04-14 17:20:00|161.42|160.22|161.46|160.26|161.81|160.61|161.41|160.21|270
1586885100000|2020-04-14 17:25:00|161.45|160.25|161.22|160.02|161.5|160.3|161.21|160.01|224
1586885400000|2020-04-14 17:30:00|161.19|159.99|161.47|160.27|161.49|160.29|161.16|159.96|227
1586885700000|2020-04-14 17:35:00|161.48|160.28|161.17|159.97|161.5|160.3|161.15|159.95|261
1586886000000|2020-04-14 17:40:00|161.18|159.98|160.82|159.62|161.2|160|160.71|159.51|281
1586886300000|2020-04-14 17:45:00|160.83|159.63|160.83|159.63|161.28|160.08|160.82|159.62|313
1586886600000|2020-04-14 17:50:00|160.84|159.64|160.79|159.59|161.07|159.87|160.78|159.58|264
1586886900000|2020-04-14 17:55:00|160.78|159.58|160.38|159.18|160.81|159.61|159.96|158.76|455
1586887200000|2020-04-14 18:00:00|160.37|159.17|160.77|159.57|160.92|159.72|160.32|159.12|316
1586887500000|2020-04-14 18:05:00|160.78|159.58|161.04|159.84|161.04|159.84|160.73|159.53|343
1586887800000|2020-04-14 18:10:00|161.05|159.85|161.84|160.64|161.85|160.65|161.04|159.84|345
1586888100000|2020-04-14 18:15:00|161.83|160.63|161.83|160.63|161.86|160.66|161.48|160.28|222
1586888400000|2020-04-14 18:20:00|161.84|160.64|161.44|160.24|161.85|160.65|161.39|160.19|261
1586888700000|2020-04-14 18:25:00|161.43|160.23|161.3|160.1|161.56|160.36|161.29|160.09|249
1586889000000|2020-04-14 18:30:00|161.28|160.08|161.25|160.05|161.37|160.17|161.11|159.91|226
1586889300000|2020-04-14 18:35:00|161.26|160.06|161.08|159.88|161.4|160.2|161.03|159.83|226
1586889600000|2020-04-14 18:40:00|161.09|159.89|160.73|159.53|161.16|159.96|160.64|159.44|230
1586889900000|2020-04-14 18:45:00|160.72|159.52|161.22|160.02|161.25|160.05|160.71|159.51|224
1586890200000|2020-04-14 18:50:00|161.24|160.04|161.3|160.1|161.45|160.25|161.21|160.01|300
1586890500000|2020-04-14 18:55:00|161.29|160.09|161.26|160.06|161.37|160.17|161.25|160.05|204
1586890800000|2020-04-14 19:00:00|161.27|160.07|160.89|159.69|161.3|160.1|160.85|159.65|225
1586891100000|2020-04-14 19:05:00|160.88|159.68|160.92|159.72|160.97|159.77|160.75|159.55|237
1586891400000|2020-04-14 19:10:00|160.93|159.73|160.2|159|160.98|159.78|160.16|158.96|305
1586891700000|2020-04-14 19:15:00|160.18|158.98|160.21|159.01|160.51|159.31|160.1|158.9|290
1586892000000|2020-04-14 19:20:00|160.2|159|160.34|159.14|160.59|159.39|160.2|159|214
1586892300000|2020-04-14 19:25:00|160.33|159.13|160.59|159.39|160.61|159.41|160.27|159.07|232
1586892600000|2020-04-14 19:30:00|160.58|159.38|160.61|159.41|160.64|159.44|160.42|159.22|196
1586892900000|2020-04-14 19:35:00|160.6|159.4|160.99|159.79|160.99|159.79|160.6|159.4|242
1586893200000|2020-04-14 19:40:00|160.98|159.78|161.08|159.88|161.08|159.88|160.78|159.58|226
1586893500000|2020-04-14 19:45:00|161.07|159.87|161.16|159.96|161.3|160.1|160.87|159.67|337
1586893800000|2020-04-14 19:50:00|161.17|159.97|160.91|159.71|161.24|160.04|160.78|159.58|277
1586894100000|2020-04-14 19:55:00|160.89|159.69|160.89|159.69|161|159.8|160.78|159.58|200
1586894400000|2020-04-14 20:00:00|160.88|159.68|160.65|159.45|161.23|160.03|160.65|159.45|344
1586894700000|2020-04-14 20:05:00|160.66|159.46|160.56|159.36|160.8|159.6|160.47|159.27|371
1586895000000|2020-04-14 20:10:00|160.55|159.35|160.68|159.48|160.8|159.6|160.55|159.35|320
1586895300000|2020-04-14 20:15:00|160.67|159.47|160.71|159.51|160.75|159.55|160.61|159.41|204
1586895600000|2020-04-14 20:20:00|160.7|159.5|160.85|159.65|160.92|159.72|160.7|159.5|242
1586895900000|2020-04-14 20:25:00|160.86|159.66|160.76|159.56|160.89|159.69|160.76|159.56|238
1586896200000|2020-04-14 20:30:00|160.77|159.57|160.09|158.89|160.82|159.62|160.09|158.89|385
1586896500000|2020-04-14 20:35:00|160.08|158.88|159.42|158.22|160.22|159.02|159.37|158.17|429
1586896800000|2020-04-14 20:40:00|159.41|158.21|159.48|158.28|159.51|158.31|159.38|158.18|220
1586897100000|2020-04-14 20:45:00|159.49|158.29|159.72|158.52|160|158.8|159.47|158.27|225
1586897400000|2020-04-14 20:50:00|159.71|158.51|159.75|158.55|159.85|158.65|159.56|158.36|227
1586897700000|2020-04-14 20:55:00|159.74|158.54|159.77|158.57|159.85|158.65|159.7|158.5|148
1586898000000|2020-04-14 21:00:00|159.78|158.58|159.48|158.28|159.78|158.58|159.48|158.28|73
1586898300000|2020-04-14 21:05:00|159.49|158.29|159.54|158.34|159.56|158.36|159.24|158.04|218
1586898600000|2020-04-14 21:10:00|159.56|158.36|159.72|158.52|159.79|158.59|159.53|158.33|110
1586898900000|2020-04-14 21:15:00|159.71|158.51|159.94|158.74|159.96|158.76|159.71|158.51|78
1586899200000|2020-04-14 21:20:00|159.95|158.75|159.95|158.75|160|158.8|159.93|158.73|162
1586899500000|2020-04-14 21:25:00|159.94|158.74|159.91|158.71|159.95|158.75|159.85|158.65|87
1586899800000|2020-04-14 21:30:00|159.9|158.7|159.83|158.63|159.91|158.71|159.82|158.62|48
1586900100000|2020-04-14 21:35:00|159.84|158.64|159.77|158.57|159.84|158.64|159.72|158.52|66
1586900400000|2020-04-14 21:40:00|159.76|158.56|159.6|158.4|159.78|158.58|159.59|158.39|123
1586900700000|2020-04-14 21:45:00|159.61|158.41|159.68|158.48|159.71|158.51|159.56|158.36|146
1586901000000|2020-04-14 21:50:00|159.7|158.5|159.75|158.55|159.86|158.66|159.7|158.5|117
1586901300000|2020-04-14 21:55:00|159.74|158.54|159.63|158.43|159.77|158.57|159.61|158.41|64
1586901600000|2020-04-14 22:00:00|159.62|158.42|160.07|158.87|160.12|158.92|159.32|158.12|303
1586901900000|2020-04-14 22:05:00|160.06|158.86|160.34|159.14|160.44|159.24|160.06|158.86|314
1586902200000|2020-04-14 22:10:00|160.33|159.13|160.41|159.21|160.55|159.35|160.14|158.94|257
1586902500000|2020-04-14 22:15:00|160.4|159.2|160.49|159.29|160.75|159.55|160.3|159.1|295
1586902800000|2020-04-14 22:20:00|160.5|159.3|160.64|159.44|160.74|159.54|160.5|159.3|244
1586903100000|2020-04-14 22:25:00|160.65|159.45|160.94|159.74|160.99|159.79|160.45|159.25|182
1586903400000|2020-04-14 22:30:00|160.96|159.76|161.09|159.89|161.43|160.23|160.95|159.75|324
1586903700000|2020-04-14 22:35:00|161.08|159.88|160.81|159.61|161.1|159.9|160.66|159.46|277
1586904000000|2020-04-14 22:40:00|160.8|159.6|160.47|159.27|160.8|159.6|160.47|159.27|211
1586904300000|2020-04-14 22:45:00|160.46|159.26|160.27|159.07|160.72|159.52|160.27|159.07|239
1586904600000|2020-04-14 22:50:00|160.26|159.06|160.5|159.3|160.5|159.3|160.12|158.92|281
1586904900000|2020-04-14 22:55:00|160.51|159.31|160.25|159.05|160.51|159.31|160.19|158.99|240
1586905200000|2020-04-14 23:00:00|160.21|159.01|159.9|158.7|160.32|159.12|159.89|158.69|179
1586905500000|2020-04-14 23:05:00|159.91|158.71|159.96|158.76|160.14|158.94|159.87|158.67|238
1586905800000|2020-04-14 23:10:00|159.97|158.77|159.93|158.73|159.99|158.79|159.81|158.61|173
1586906100000|2020-04-14 23:15:00|159.92|158.72|160.59|159.39|160.6|159.4|159.92|158.72|265
1586906400000|2020-04-14 23:20:00|160.58|159.38|160.21|159.01|160.7|159.5|160.2|159|257
1586906700000|2020-04-14 23:25:00|160.23|159.03|160.56|159.36|160.64|159.44|160.09|158.89|339
1586907000000|2020-04-14 23:30:00|160.55|159.35|160.29|159.09|160.6|159.4|160.14|158.94|246
1586907300000|2020-04-14 23:35:00|160.3|159.1|159.84|158.64|160.3|159.1|159.83|158.63|192
1586907600000|2020-04-14 23:40:00|159.85|158.65|159.64|158.44|159.95|158.75|159.64|158.44|248
1586907900000|2020-04-14 23:45:00|159.65|158.45|158.87|157.67|159.66|158.46|158.82|157.62|241
1586908200000|2020-04-14 23:50:00|158.89|157.69|158.64|157.44|159.02|157.82|158.32|157.12|421
1586908500000|2020-04-14 23:55:00|158.65|157.45|159.27|158.07|159.29|158.09|158.59|157.39|283
1586908800000|2020-04-15 00:00:00|159.26|158.06|157.63|156.43|159.26|158.06|157.48|156.28|534
1586909100000|2020-04-15 00:05:00|157.64|156.44|157.65|156.45|157.91|156.71|157.61|156.41|303
1586909400000|2020-04-15 00:10:00|157.64|156.44|157.67|156.47|157.9|156.7|157.46|156.26|264
1586909700000|2020-04-15 00:15:00|157.66|156.46|156.91|155.71|157.78|156.58|156.79|155.59|367
1586910000000|2020-04-15 00:20:00|156.89|155.69|157.19|155.99|157.35|156.15|156.64|155.44|307
1586910300000|2020-04-15 00:25:00|157.17|155.97|157.3|156.1|157.41|156.21|156.75|155.55|398
1586910600000|2020-04-15 00:30:00|157.28|156.08|157.43|156.23|157.43|156.23|156.99|155.79|317
1586910900000|2020-04-15 00:35:00|157.46|156.26|157.74|156.54|157.86|156.66|157.46|156.26|301
1586911200000|2020-04-15 00:40:00|157.75|156.55|157.7|156.5|157.8|156.6|157.39|156.19|327
1586911500000|2020-04-15 00:45:00|157.69|156.49|157.81|156.61|157.88|156.68|157.55|156.35|244
1586911800000|2020-04-15 00:50:00|157.8|156.6|157.64|156.44|157.8|156.6|157.56|156.36|201
1586912100000|2020-04-15 00:55:00|157.65|156.45|157.71|156.51|157.82|156.62|157.61|156.41|175
1586912400000|2020-04-15 01:00:00|157.7|156.5|157.54|156.34|157.71|156.51|157.23|156.03|192
1586912700000|2020-04-15 01:05:00|157.53|156.33|157.78|156.58|157.79|156.59|157.41|156.21|176
1586913000000|2020-04-15 01:10:00|157.79|156.59|157.92|156.72|157.93|156.73|157.73|156.53|240
1586913300000|2020-04-15 01:15:00|157.91|156.71|158.14|156.94|158.19|156.99|157.9|156.7|200
1586913600000|2020-04-15 01:20:00|158.15|156.95|158.33|157.13|158.36|157.16|158.14|156.94|201
1586913900000|2020-04-15 01:25:00|158.34|157.14|158.15|156.95|158.38|157.18|158.08|156.88|242
1586914200000|2020-04-15 01:30:00|158.14|156.94|158.21|157.01|158.23|157.03|158.08|156.88|311
1586914500000|2020-04-15 01:35:00|158.2|157|158.53|157.33|158.53|157.33|158.11|156.91|211
1586914800000|2020-04-15 01:40:00|158.54|157.34|158.55|157.35|158.7|157.5|158.45|157.25|204
1586915100000|2020-04-15 01:45:00|158.54|157.34|158.06|156.86|158.55|157.35|157.93|156.73|343
1586915400000|2020-04-15 01:50:00|158.07|156.87|158.48|157.28|158.49|157.29|158.06|156.86|325
1586915700000|2020-04-15 01:55:00|158.49|157.29|159.35|158.15|159.47|158.27|158.39|157.19|307
1586916000000|2020-04-15 02:00:00|159.37|158.17|159.51|158.31|159.76|158.56|159.22|158.02|359
1586916300000|2020-04-15 02:05:00|159.52|158.32|159.57|158.37|159.6|158.4|159.15|157.95|331
1586916600000|2020-04-15 02:10:00|159.56|158.36|159.22|158.02|159.56|158.36|159.22|158.02|242
1586916900000|2020-04-15 02:15:00|159.23|158.03|159.75|158.55|159.75|158.55|159.22|158.02|295
1586917200000|2020-04-15 02:20:00|159.74|158.54|160.04|158.84|160.14|158.94|159.73|158.53|309
1586917500000|2020-04-15 02:25:00|160.03|158.83|160.02|158.82|160.29|159.09|159.98|158.78|263
1586917800000|2020-04-15 02:30:00|160.03|158.83|160.07|158.87|160.38|159.18|159.91|158.71|312
1586918100000|2020-04-15 02:35:00|160.08|158.88|160.11|158.91|160.38|159.18|160.07|158.87|325
1586918400000|2020-04-15 02:40:00|160.12|158.92|159.91|158.71|160.26|159.06|159.88|158.68|310
1586918700000|2020-04-15 02:45:00|159.9|158.7|160.57|159.37|160.64|159.44|159.82|158.62|360
1586919000000|2020-04-15 02:50:00|160.58|159.38|160.73|159.53|160.96|159.76|160.58|159.38|287
1586919300000|2020-04-15 02:55:00|160.69|159.49|160.68|159.48|160.88|159.68|160.54|159.34|310
1586919600000|2020-04-15 03:00:00|160.69|159.49|160.51|159.31|160.76|159.56|160.5|159.3|241
1586919900000|2020-04-15 03:05:00|160.5|159.3|160.74|159.54|160.79|159.59|160.47|159.27|220
1586920200000|2020-04-15 03:10:00|160.73|159.53|160.19|158.99|160.76|159.56|160.16|158.96|257
1586920500000|2020-04-15 03:15:00|160.18|158.98|160.15|158.95|160.41|159.21|160.15|158.95|194
1586920800000|2020-04-15 03:20:00|160.16|158.96|160.35|159.15|160.37|159.17|160.14|158.94|276
1586921100000|2020-04-15 03:25:00|160.36|159.16|160.25|159.05|160.42|159.22|160.14|158.94|223
1586921400000|2020-04-15 03:30:00|160.24|159.04|160.35|159.15|160.42|159.22|160.24|159.04|267
1586921700000|2020-04-15 03:35:00|160.34|159.14|160.47|159.27|160.58|159.38|160.33|159.13|203
1586922000000|2020-04-15 03:40:00|160.48|159.28|160.62|159.42|160.65|159.45|160.26|159.06|308
1586922300000|2020-04-15 03:45:00|160.64|159.44|160.84|159.64|160.84|159.64|160.54|159.34|172
1586922600000|2020-04-15 03:50:00|160.8|159.6|161|159.8|161|159.8|160.8|159.6|123
1586922900000|2020-04-15 03:55:00|161.01|159.81|161.17|159.97|161.34|160.14|161|159.8|129
1586923200000|2020-04-15 04:00:00|161.18|159.98|161.78|160.58|162.05|160.85|161.18|159.98|360
1586923500000|2020-04-15 04:05:00|161.79|160.59|161.46|160.26|161.81|160.61|161.46|160.26|218
1586923800000|2020-04-15 04:10:00|161.47|160.27|161.17|159.97|161.58|160.38|161.11|159.91|268
1586924100000|2020-04-15 04:15:00|161.18|159.98|161.02|159.82|161.18|159.98|160.81|159.61|278
1586924400000|2020-04-15 04:20:00|161.04|159.84|161.06|159.86|161.27|160.07|160.99|159.79|191
1586924700000|2020-04-15 04:25:00|161.07|159.87|161.16|159.96|161.18|159.98|161.01|159.81|172
1586925000000|2020-04-15 04:30:00|161.17|159.97|161.48|160.28|161.52|160.32|161.16|159.96|283
1586925300000|2020-04-15 04:35:00|161.49|160.29|161.37|160.17|161.5|160.3|161.34|160.14|245
1586925600000|2020-04-15 04:40:00|161.36|160.16|161.3|160.1|161.45|160.25|161.29|160.09|222
1586925900000|2020-04-15 04:45:00|161.29|160.09|160.77|159.57|161.29|160.09|160.76|159.56|131
1586926200000|2020-04-15 04:50:00|160.74|159.54|160.82|159.62|160.91|159.71|160.74|159.54|209
1586926500000|2020-04-15 04:55:00|160.81|159.61|160.52|159.32|160.83|159.63|160.49|159.29|192
1586926800000|2020-04-15 05:00:00|160.53|159.33|160.5|159.3|160.67|159.47|160.44|159.24|267
1586927100000|2020-04-15 05:05:00|160.51|159.31|160.62|159.42|160.64|159.44|160.5|159.3|151
1586927400000|2020-04-15 05:10:00|160.6|159.4|160.58|159.38|160.64|159.44|160.48|159.28|178
1586927700000|2020-04-15 05:15:00|160.57|159.37|160.67|159.47|160.68|159.48|160.47|159.27|151
1586928000000|2020-04-15 05:20:00|160.66|159.46|160.75|159.55|160.79|159.59|160.65|159.45|236
1586928300000|2020-04-15 05:25:00|160.74|159.54|160.64|159.44|160.8|159.6|160.64|159.44|135
1586928600000|2020-04-15 05:30:00|160.63|159.43|160.61|159.41|160.65|159.45|160.45|159.25|182
1586928900000|2020-04-15 05:35:00|160.59|159.39|160.61|159.41|160.62|159.42|160.46|159.26|169
1586929200000|2020-04-15 05:40:00|160.62|159.42|160.79|159.59|160.79|159.59|160.58|159.38|101
1586929500000|2020-04-15 05:45:00|160.78|159.58|160.98|159.78|161.09|159.89|160.78|159.58|228
1586929800000|2020-04-15 05:50:00|160.99|159.79|161.35|160.15|161.4|160.2|160.94|159.74|197
1586930100000|2020-04-15 05:55:00|161.38|160.18|161.41|160.21|161.43|160.23|161.14|159.94|238
1586930400000|2020-04-15 06:00:00|161.4|160.2|161.56|160.36|161.61|160.41|161.4|160.2|201
1586930700000|2020-04-15 06:05:00|161.57|160.37|161.58|160.38|161.66|160.46|161.5|160.3|120
1586931000000|2020-04-15 06:10:00|161.57|160.37|161.25|160.05|161.59|160.39|161.23|160.03|177
1586931300000|2020-04-15 06:15:00|161.26|160.06|161.91|160.71|161.92|160.72|161.26|160.06|151
1586931600000|2020-04-15 06:20:00|161.94|160.74|161.81|160.61|162.04|160.84|161.72|160.52|220
1586931900000|2020-04-15 06:25:00|161.8|160.6|161.57|160.37|161.85|160.65|161.46|160.26|182
1586932200000|2020-04-15 06:30:00|161.58|160.38|161.4|160.2|161.58|160.38|161.35|160.15|182
1586932500000|2020-04-15 06:35:00|161.37|160.17|161.27|160.07|161.42|160.22|161.19|159.99|153
1586932800000|2020-04-15 06:40:00|161.28|160.08|161.43|160.23|161.5|160.3|161.25|160.05|188
1586933100000|2020-04-15 06:45:00|161.44|160.24|160.91|159.71|161.44|160.24|160.9|159.7|256
1586933400000|2020-04-15 06:50:00|160.9|159.7|160.79|159.59|160.99|159.79|160.66|159.46|212
1586933700000|2020-04-15 06:55:00|160.78|159.58|160.64|159.44|160.81|159.61|160.56|159.36|195
1586934000000|2020-04-15 07:00:00|160.63|159.43|160.39|159.19|160.79|159.59|160.32|159.12|226
1586934300000|2020-04-15 07:05:00|160.38|159.18|160.38|159.18|160.41|159.21|160.14|158.94|261
1586934600000|2020-04-15 07:10:00|160.39|159.19|160.43|159.23|160.57|159.37|160.34|159.14|166
1586934900000|2020-04-15 07:15:00|160.42|159.22|160.41|159.21|160.51|159.31|160.24|159.04|198
1586935200000|2020-04-15 07:20:00|160.39|159.19|160.53|159.33|160.65|159.45|160.35|159.15|222
1586935500000|2020-04-15 07:25:00|160.51|159.31|160.33|159.13|160.52|159.32|160.3|159.1|140
1586935800000|2020-04-15 07:30:00|160.34|159.14|160.15|158.95|160.43|159.23|160.14|158.94|159
1586936100000|2020-04-15 07:35:00|160.17|158.97|160.39|159.19|160.49|159.29|160.12|158.92|213
1586936400000|2020-04-15 07:40:00|160.4|159.2|160.47|159.27|160.51|159.31|160.35|159.15|181
1586936700000|2020-04-15 07:45:00|160.46|159.26|160.58|159.38|160.66|159.46|160.46|159.26|130
1586937000000|2020-04-15 07:50:00|160.59|159.39|160.71|159.51|160.74|159.54|160.57|159.37|183
1586937300000|2020-04-15 07:55:00|160.7|159.5|160.35|159.15|160.72|159.52|160.33|159.13|223
1586937600000|2020-04-15 08:00:00|160.34|159.14|160.4|159.2|160.5|159.3|160.19|158.99|299
1586937900000|2020-04-15 08:05:00|160.39|159.19|160.31|159.11|160.51|159.31|160.18|158.98|237
1586938200000|2020-04-15 08:10:00|160.32|159.12|160.34|159.14|160.42|159.22|160.26|159.06|190
1586938500000|2020-04-15 08:15:00|160.31|159.11|160.51|159.31|160.51|159.31|160.18|158.98|90
1586938800000|2020-04-15 08:20:00|160.52|159.32|160.5|159.3|160.6|159.4|160.46|159.26|109
1586939100000|2020-04-15 08:25:00|160.51|159.31|160.4|159.2|160.56|159.36|160.35|159.15|146
1586939400000|2020-04-15 08:30:00|160.41|159.21|160.4|159.2|160.46|159.26|160.3|159.1|172
1586939700000|2020-04-15 08:35:00|160.41|159.21|160.52|159.32|160.55|159.35|160.32|159.12|114
1586940000000|2020-04-15 08:40:00|160.51|159.31|160.42|159.22|160.65|159.45|160.41|159.21|111
1586940300000|2020-04-15 08:45:00|160.43|159.23|159.96|158.76|160.44|159.24|159.93|158.73|147
1586940600000|2020-04-15 08:50:00|159.95|158.75|159.19|157.99|159.96|158.76|159|157.8|264
1586940900000|2020-04-15 08:55:00|159.18|157.98|159.28|158.08|159.36|158.16|159.16|157.96|126
1586941200000|2020-04-15 09:00:00|159.29|158.09|159.04|157.84|159.34|158.14|159.01|157.81|168
1586941500000|2020-04-15 09:05:00|159.05|157.85|159.21|158.01|159.22|158.02|158.56|157.36|268
1586941800000|2020-04-15 09:10:00|159.22|158.02|159.66|158.46|159.8|158.6|159.22|158.02|260
1586942100000|2020-04-15 09:15:00|159.65|158.45|159.87|158.67|159.96|158.76|159.59|158.39|190
1586942400000|2020-04-15 09:20:00|159.88|158.68|159.64|158.44|159.9|158.7|159.64|158.44|208
1586942700000|2020-04-15 09:25:00|159.63|158.43|159.46|158.26|159.66|158.46|159.46|158.26|146
1586943000000|2020-04-15 09:30:00|159.47|158.27|159.16|157.96|159.56|158.36|159.15|157.95|203
1586943300000|2020-04-15 09:35:00|159.15|157.95|159.27|158.07|159.4|158.2|159.12|157.92|256
1586943600000|2020-04-15 09:40:00|159.26|158.06|159.3|158.1|159.55|158.35|159.25|158.05|182
1586943900000|2020-04-15 09:45:00|159.28|158.08|159.54|158.34|159.55|158.35|159.23|158.03|220
1586944200000|2020-04-15 09:50:00|159.53|158.33|159.48|158.28|159.65|158.45|159.39|158.19|211
1586944500000|2020-04-15 09:55:00|159.49|158.29|159.51|158.31|159.63|158.43|159.48|158.28|203
1586944800000|2020-04-15 10:00:00|159.5|158.3|159.27|158.07|159.51|158.31|159.19|157.99|183
1586945100000|2020-04-15 10:05:00|159.3|158.1|159.59|158.39|159.6|158.4|159.27|158.07|277
1586945400000|2020-04-15 10:10:00|159.6|158.4|160.13|158.93|160.14|158.94|159.59|158.39|172
1586945700000|2020-04-15 10:15:00|160.14|158.94|160.31|159.11|160.35|159.15|159.86|158.66|257
1586946000000|2020-04-15 10:20:00|160.3|159.1|160.13|158.93|160.3|159.1|159.96|158.76|220
1586946300000|2020-04-15 10:25:00|160.14|158.94|160.23|159.03|160.43|159.23|160.08|158.88|125
1586946600000|2020-04-15 10:30:00|160.24|159.04|160.25|159.05|160.28|159.08|160|158.8|102
1586946900000|2020-04-15 10:35:00|160.24|159.04|159.91|158.71|160.24|159.04|159.88|158.68|152
1586947200000|2020-04-15 10:40:00|159.92|158.72|159.71|158.51|159.95|158.75|159.67|158.47|212
1586947500000|2020-04-15 10:45:00|159.7|158.5|158.5|157.3|159.74|158.54|158.5|157.3|384
1586947800000|2020-04-15 10:50:00|158.49|157.29|158.56|157.36|158.58|157.38|157.96|156.76|495
1586948100000|2020-04-15 10:55:00|158.57|157.37|158.29|157.09|158.66|157.46|158.2|157|297
1586948400000|2020-04-15 11:00:00|158.28|157.08|158.03|156.83|158.28|157.08|157.54|156.34|296
1586948700000|2020-04-15 11:05:00|158.04|156.84|158.27|157.07|158.29|157.09|157.65|156.45|308
1586949000000|2020-04-15 11:10:00|158.28|157.08|158.5|157.3|158.61|157.41|158.18|156.98|304
1586949300000|2020-04-15 11:15:00|158.49|157.29|158.49|157.29|158.49|157.29|158.2|157|228
1586949600000|2020-04-15 11:20:00|158.54|157.34|158.33|157.13|158.56|157.36|158.23|157.03|217
1586949900000|2020-04-15 11:25:00|158.32|157.12|158.6|157.4|158.68|157.48|158.31|157.11|151
1586950200000|2020-04-15 11:30:00|158.61|157.41|158.56|157.36|158.66|157.46|158.38|157.18|177
1586950500000|2020-04-15 11:35:00|158.55|157.35|158.74|157.54|158.9|157.7|158.54|157.34|234
1586950800000|2020-04-15 11:40:00|158.75|157.55|158.79|157.59|158.94|157.74|158.74|157.54|114
1586951100000|2020-04-15 11:45:00|158.78|157.58|158.61|157.41|158.78|157.58|158.54|157.34|204
1586951400000|2020-04-15 11:50:00|158.6|157.4|158.51|157.31|158.61|157.41|158.5|157.3|105
1586951700000|2020-04-15 11:55:00|158.52|157.32|158.37|157.17|158.52|157.32|158.25|157.05|164
1586952000000|2020-04-15 12:00:00|158.36|157.16|156.99|155.79|158.37|157.17|156.75|155.55|485
1586952300000|2020-04-15 12:05:00|157|155.8|157.42|156.22|157.49|156.29|156.83|155.63|487
1586952600000|2020-04-15 12:10:00|157.43|156.23|157.16|155.96|157.46|156.26|156.77|155.57|324
1586952900000|2020-04-15 12:15:00|157.14|155.94|157.32|156.12|157.35|156.15|156.97|155.77|257
1586953200000|2020-04-15 12:20:00|157.33|156.13|157.45|156.25|157.46|156.26|157.04|155.84|206
1586953500000|2020-04-15 12:25:00|157.44|156.24|157.46|156.26|157.51|156.31|157.33|156.13|139
1586953800000|2020-04-15 12:30:00|157.45|156.25|157.14|155.94|157.59|156.39|157.14|155.94|185
1586954100000|2020-04-15 12:35:00|157.1|155.9|156.46|155.26|157.13|155.93|156.45|155.25|262
1586954400000|2020-04-15 12:40:00|156.49|155.29|156.72|155.52|157.04|155.84|156.24|155.04|399
1586954700000|2020-04-15 12:45:00|156.73|155.53|156.52|155.32|156.84|155.64|156.23|155.03|355
1586955000000|2020-04-15 12:50:00|156.53|155.33|156.48|155.28|156.8|155.6|156.45|155.25|269
1586955300000|2020-04-15 12:55:00|156.49|155.29|156.6|155.4|156.79|155.59|156.22|155.02|318
1586955600000|2020-04-15 13:00:00|156.61|155.41|156.99|155.79|156.99|155.79|155.97|154.77|388
1586955900000|2020-04-15 13:05:00|156.95|155.75|157.26|156.06|157.31|156.11|156.91|155.71|142
1586956200000|2020-04-15 13:10:00|157.27|156.07|157.09|155.89|157.27|156.07|157|155.8|165
1586956500000|2020-04-15 13:15:00|157.1|155.9|157.34|156.14|157.35|156.15|157.01|155.81|161
1586956800000|2020-04-15 13:20:00|157.35|156.15|157.68|156.48|157.91|156.71|157.31|156.11|276
1586957100000|2020-04-15 13:25:00|157.67|156.47|157.63|156.43|157.82|156.62|157.52|156.32|257
1586957400000|2020-04-15 13:30:00|157.64|156.44|157.91|156.71|158.03|156.83|157.43|156.23|372
1586957700000|2020-04-15 13:35:00|157.92|156.72|157.83|156.63|158.21|157.01|157.77|156.57|274
1586958000000|2020-04-15 13:40:00|157.84|156.64|157.22|156.02|157.84|156.64|157.22|156.02|244
1586958300000|2020-04-15 13:45:00|157.23|156.03|157.09|155.89|157.34|156.14|156.98|155.78|261
1586958600000|2020-04-15 13:50:00|157.1|155.9|156.94|155.74|157.29|156.09|156.93|155.73|192
1586958900000|2020-04-15 13:55:00|156.93|155.73|157.39|156.19|157.54|156.34|156.93|155.73|143
1586959200000|2020-04-15 14:00:00|157.38|156.18|157.31|156.11|157.38|156.18|157.03|155.83|235
1586959500000|2020-04-15 14:05:00|157.32|156.12|157.71|156.51|157.72|156.52|157.3|156.1|189
1586959800000|2020-04-15 14:10:00|157.72|156.52|157.3|156.1|157.78|156.58|157.29|156.09|167
1586960100000|2020-04-15 14:15:00|157.32|156.12|157.52|156.32|157.53|156.33|157.11|155.91|188
1586960400000|2020-04-15 14:20:00|157.53|156.33|157.65|156.45|157.66|156.46|157.51|156.31|189
1586960700000|2020-04-15 14:25:00|157.66|156.46|157.79|156.59|157.84|156.64|157.59|156.39|163
1586961000000|2020-04-15 14:30:00|157.8|156.6|158.32|157.12|158.5|157.3|157.75|156.55|302
1586961300000|2020-04-15 14:35:00|158.33|157.13|158.07|156.87|158.36|157.16|157.73|156.53|326
1586961600000|2020-04-15 14:40:00|158.08|156.88|157.91|156.71|158.15|156.95|157.79|156.59|293
1586961900000|2020-04-15 14:45:00|157.9|156.7|157.99|156.79|158.15|156.95|157.89|156.69|274
1586962200000|2020-04-15 14:50:00|158|156.8|157.7|156.5|158.02|156.82|157.64|156.44|285
1586962500000|2020-04-15 14:55:00|157.69|156.49|157.59|156.39|157.71|156.51|157.43|156.23|214
1586962800000|2020-04-15 15:00:00|157.58|156.38|157.51|156.31|157.61|156.41|157.41|156.21|202
1586963100000|2020-04-15 15:05:00|157.5|156.3|157.58|156.38|157.68|156.48|157.5|156.3|191
1586963400000|2020-04-15 15:10:00|157.57|156.37|157.71|156.51|157.74|156.54|157.49|156.29|186
1586963700000|2020-04-15 15:15:00|157.7|156.5|157.64|156.44|157.82|156.62|157.61|156.41|178
1586964000000|2020-04-15 15:20:00|157.65|156.45|157.48|156.28|157.65|156.45|157.46|156.26|178
1586964300000|2020-04-15 15:25:00|157.47|156.27|157.66|156.46|157.79|156.59|157.33|156.13|283
1586964600000|2020-04-15 15:30:00|157.65|156.45|157.25|156.05|157.72|156.52|157.23|156.03|334
1586964900000|2020-04-15 15:35:00|157.24|156.04|157.02|155.82|157.25|156.05|157|155.8|350
1586965200000|2020-04-15 15:40:00|157.03|155.83|157.08|155.88|157.08|155.88|156.95|155.75|246
1586965500000|2020-04-15 15:45:00|157.07|155.87|156.7|155.5|157.08|155.88|156.63|155.43|195
1586965800000|2020-04-15 15:50:00|156.71|155.51|156.93|155.73|156.99|155.79|156.71|155.51|153
1586966100000|2020-04-15 15:55:00|156.92|155.72|156.41|155.21|156.92|155.72|156.35|155.15|272
1586966400000|2020-04-15 16:00:00|156.4|155.2|157.25|156.05|157.28|156.08|156.17|154.97|330
1586966700000|2020-04-15 16:05:00|157.26|156.06|157.59|156.39|157.7|156.5|157.26|156.06|290
1586967000000|2020-04-15 16:10:00|157.58|156.38|157.12|155.92|157.59|156.39|157.04|155.84|250
1586967300000|2020-04-15 16:15:00|157.13|155.93|157.25|156.05|157.34|156.14|157.06|155.86|232
1586967600000|2020-04-15 16:20:00|157.24|156.04|157.58|156.38|157.61|156.41|157.24|156.04|197
1586967900000|2020-04-15 16:25:00|157.57|156.37|157.65|156.45|157.65|156.45|157.43|156.23|156
1586968200000|2020-04-15 16:30:00|157.66|156.46|157.8|156.6|157.93|156.73|157.66|156.46|219
1586968500000|2020-04-15 16:35:00|157.79|156.59|157.89|156.69|157.9|156.7|157.49|156.29|258
1586968800000|2020-04-15 16:40:00|157.9|156.7|157.93|156.73|158.11|156.91|157.73|156.53|218
1586969100000|2020-04-15 16:45:00|157.92|156.72|157.87|156.67|157.92|156.72|157.71|156.51|196
1586969400000|2020-04-15 16:50:00|157.88|156.68|157.56|156.36|158.06|156.86|157.56|156.36|167
1586969700000|2020-04-15 16:55:00|157.57|156.37|157.5|156.3|157.75|156.55|157.5|156.3|194
1586970000000|2020-04-15 17:00:00|157.49|156.29|157.75|156.55|157.75|156.55|157.42|156.22|150
1586970300000|2020-04-15 17:05:00|157.74|156.54|157.98|156.78|158.03|156.83|157.69|156.49|162
1586970600000|2020-04-15 17:10:00|157.99|156.79|158.08|156.88|158.08|156.88|157.98|156.78|185
1586970900000|2020-04-15 17:15:00|158.07|156.87|157.79|156.59|158.08|156.88|157.73|156.53|159
1586971200000|2020-04-15 17:20:00|157.8|156.6|157.92|156.72|157.92|156.72|157.74|156.54|97
1586971500000|2020-04-15 17:25:00|157.91|156.71|157.86|156.66|157.93|156.73|157.68|156.48|137
1586971800000|2020-04-15 17:30:00|157.87|156.67|157.75|156.55|157.9|156.7|157.74|156.54|162
1586972100000|2020-04-15 17:35:00|157.74|156.54|157.7|156.5|157.78|156.58|157.57|156.37|153
1586972400000|2020-04-15 17:40:00|157.69|156.49|158.25|157.05|158.28|157.08|157.69|156.49|274
1586972700000|2020-04-15 17:45:00|158.22|157.02|158.03|156.83|158.3|157.1|157.96|156.76|160
1586973000000|2020-04-15 17:50:00|158.04|156.84|158.04|156.84|158.13|156.93|157.94|156.74|181
1586973300000|2020-04-15 17:55:00|158.03|156.83|157.99|156.79|158.13|156.93|157.99|156.79|111
1586973600000|2020-04-15 18:00:00|157.98|156.78|158.21|157.01|158.35|157.15|157.97|156.77|143
1586973900000|2020-04-15 18:05:00|158.2|157|158.17|156.97|158.27|157.07|158.03|156.83|196
1586974200000|2020-04-15 18:10:00|158.18|156.98|158.43|157.23|158.47|157.27|158.14|156.94|234
1586974500000|2020-04-15 18:15:00|158.41|157.21|158.46|157.26|158.54|157.34|158.25|157.05|215
1586974800000|2020-04-15 18:20:00|158.47|157.27|158.78|157.58|158.83|157.63|158.47|157.27|265
1586975100000|2020-04-15 18:25:00|158.77|157.57|158.73|157.53|158.78|157.58|158.34|157.14|215
1586975400000|2020-04-15 18:30:00|158.74|157.54|158.68|157.48|158.83|157.63|158.58|157.38|209
1586975700000|2020-04-15 18:35:00|158.7|157.5|158.71|157.51|158.71|157.51|158.5|157.3|120
1586976000000|2020-04-15 18:40:00|158.7|157.5|158.63|157.43|158.7|157.5|158.5|157.3|160
1586976300000|2020-04-15 18:45:00|158.62|157.42|158.68|157.48|158.75|157.55|158.62|157.42|162
1586976600000|2020-04-15 18:50:00|158.66|157.46|158.42|157.22|158.66|157.46|158.38|157.18|152
1586976900000|2020-04-15 18:55:00|158.41|157.21|158.28|157.08|158.51|157.31|158.28|157.08|174
1586977200000|2020-04-15 19:00:00|158.27|157.07|157.94|156.74|158.29|157.09|157.92|156.72|175
1586977500000|2020-04-15 19:05:00|157.95|156.75|157.76|156.56|157.95|156.75|157.53|156.33|115
1586977800000|2020-04-15 19:10:00|157.75|156.55|157.78|156.58|157.82|156.62|157.66|156.46|164
1586978100000|2020-04-15 19:15:00|157.79|156.59|157.82|156.62|157.9|156.7|157.72|156.52|169
1586978400000|2020-04-15 19:20:00|157.81|156.61|157.64|156.44|157.83|156.63|157.63|156.43|94
1586978700000|2020-04-15 19:25:00|157.65|156.45|157.89|156.69|157.92|156.72|157.62|156.42|187
1586979000000|2020-04-15 19:30:00|157.9|156.7|157.92|156.72|158.05|156.85|157.82|156.62|204
1586979300000|2020-04-15 19:35:00|157.91|156.71|158.2|157|158.31|157.11|157.87|156.67|244
1586979600000|2020-04-15 19:40:00|158.19|156.99|158.28|157.08|158.28|157.08|157.98|156.78|240
1586979900000|2020-04-15 19:45:00|158.27|157.07|158.28|157.08|158.42|157.22|158.26|157.06|290
1586980200000|2020-04-15 19:50:00|158.26|157.06|157.81|156.61|158.26|157.06|157.81|156.61|290
1586980500000|2020-04-15 19:55:00|157.83|156.63|157.62|156.42|157.83|156.63|157.57|156.37|209
1586980800000|2020-04-15 20:00:00|157.6|156.4|157.42|156.22|157.62|156.42|157.4|156.2|229
1586981100000|2020-04-15 20:05:00|157.41|156.21|158.24|157.04|158.25|157.05|157.38|156.18|246
1586981400000|2020-04-15 20:10:00|158.23|157.03|158.33|157.13|158.36|157.16|158.04|156.84|158
1586981700000|2020-04-15 20:15:00|158.34|157.14|158.42|157.22|158.45|157.25|158.27|157.07|270
1586982000000|2020-04-15 20:20:00|158.41|157.21|158.47|157.27|158.6|157.4|158.35|157.15|196
1586982300000|2020-04-15 20:25:00|158.48|157.28|158.54|157.34|158.56|157.36|158.42|157.22|213
1586982600000|2020-04-15 20:30:00|158.55|157.35|158.48|157.28|158.55|157.35|158.4|157.2|149
1586982900000|2020-04-15 20:35:00|158.49|157.29|158.53|157.33|158.59|157.39|158.45|157.25|113
1586983200000|2020-04-15 20:40:00|158.52|157.32|158.49|157.29|158.59|157.39|158.45|157.25|104
1586983500000|2020-04-15 20:45:00|158.5|157.3|158.47|157.27|158.54|157.34|158.44|157.24|116
1586983800000|2020-04-15 20:50:00|158.48|157.28|158.34|157.14|158.48|157.28|158.29|157.09|122
1586984100000|2020-04-15 20:55:00|158.35|157.15|158.32|157.12|158.4|157.2|158.31|157.11|84
1586984400000|2020-04-15 21:00:00|158.31|157.11|158.64|157.44|158.66|157.46|158.3|157.1|178
1586984700000|2020-04-15 21:05:00|158.65|157.45|158.52|157.32|158.65|157.45|158.41|157.21|241
1586985000000|2020-04-15 21:10:00|158.51|157.31|158.41|157.21|158.57|157.37|158.41|157.21|81
1586985300000|2020-04-15 21:15:00|158.42|157.22|158.09|156.89|158.43|157.23|158.09|156.89|110
1586985600000|2020-04-15 21:20:00|158.1|156.9|158.07|156.87|158.12|156.92|157.94|156.74|69
1586985900000|2020-04-15 21:25:00|158.06|156.86|158.25|157.05|158.27|157.07|158.05|156.85|66
1586986200000|2020-04-15 21:30:00|158.24|157.04|158.25|157.05|158.26|157.06|158.21|157.01|39
1586986500000|2020-04-15 21:35:00|158.26|157.06|158.19|156.99|158.36|157.16|158.18|156.98|104
1586986800000|2020-04-15 21:40:00|158.18|156.98|157.94|156.74|158.18|156.98|157.93|156.73|91
1586987100000|2020-04-15 21:45:00|157.93|156.73|157.75|156.55|157.94|156.74|157.63|156.43|139
1586987400000|2020-04-15 21:50:00|157.76|156.56|157.77|156.57|157.83|156.63|157.73|156.53|129
1586987700000|2020-04-15 21:55:00|157.76|156.56|157.69|156.49|157.79|156.59|157.69|156.49|83
1586988000000|2020-04-15 22:00:00|157.7|156.5|157.48|156.28|157.7|156.5|157.47|156.27|91
1586988300000|2020-04-15 22:05:00|157.49|156.29|157.08|155.88|157.49|156.29|157.04|155.84|128
1586988600000|2020-04-15 22:10:00|157.07|155.87|157.24|156.04|157.44|156.24|157.05|155.85|286
1586988900000|2020-04-15 22:15:00|157.22|156.02|156.81|155.61|157.22|156.02|156.81|155.61|216
1586989200000|2020-04-15 22:20:00|156.82|155.62|156.07|154.87|156.82|155.62|155.92|154.72|371
1586989500000|2020-04-15 22:25:00|156.06|154.86|156.05|154.85|156.44|155.24|155.88|154.68|294
1586989800000|2020-04-15 22:30:00|156.07|154.87|156.49|155.29|156.58|155.38|156.01|154.81|305
1586990100000|2020-04-15 22:35:00|156.48|155.28|156.62|155.42|156.62|155.42|156.33|155.13|208
1586990400000|2020-04-15 22:40:00|156.61|155.41|156.61|155.41|156.98|155.78|156.6|155.4|252
1586990700000|2020-04-15 22:45:00|156.6|155.4|156.63|155.43|156.69|155.49|156.54|155.34|155
1586991000000|2020-04-15 22:50:00|156.64|155.44|156.29|155.09|156.71|155.51|156.27|155.07|210
1586991300000|2020-04-15 22:55:00|156.3|155.1|156.29|155.09|156.59|155.39|156.15|154.95|269
1586991600000|2020-04-15 23:00:00|156.31|155.11|154.25|153.05|156.43|155.23|153.34|152.14|671
1586991900000|2020-04-15 23:05:00|154.24|153.04|153.97|152.77|154.27|153.07|153.35|152.15|621
1586992200000|2020-04-15 23:10:00|153.95|152.75|153.36|152.16|154.15|152.95|152.94|151.74|559
1586992500000|2020-04-15 23:15:00|153.34|152.14|153.25|152.05|153.5|152.3|152.73|151.53|615
1586992800000|2020-04-15 23:20:00|153.31|152.11|153.69|152.49|153.8|152.6|152.8|151.6|509
1586993100000|2020-04-15 23:25:00|153.68|152.48|153.86|152.66|154.1|152.9|153.55|152.35|363
1586993400000|2020-04-15 23:30:00|153.85|152.65|154.04|152.84|154.2|153|153.77|152.57|330
1586993700000|2020-04-15 23:35:00|154.03|152.83|153.42|152.22|154.03|152.83|153.42|152.22|262
1586994000000|2020-04-15 23:40:00|153.41|152.21|153.61|152.41|153.88|152.68|153.34|152.14|236
1586994300000|2020-04-15 23:45:00|153.63|152.43|153.94|152.74|153.97|152.77|153.62|152.42|236
1586994600000|2020-04-15 23:50:00|153.93|152.73|153.73|152.53|153.98|152.78|153.52|152.32|174
1586994900000|2020-04-15 23:55:00|153.74|152.54|153.31|152.11|153.74|152.54|153.27|152.07|176
1586995200000|2020-04-16 00:00:00|153.29|152.09|151.76|150.56|153.29|152.09|150.78|149.58|717
1586995500000|2020-04-16 00:05:00|151.77|150.57|151.76|150.56|151.93|150.73|151.42|150.22|472
1586995800000|2020-04-16 00:10:00|151.77|150.57|151.76|150.56|151.8|150.6|151.2|150|334
1586996100000|2020-04-16 00:15:00|151.75|150.55|150.93|149.73|151.77|150.57|150.92|149.72|237
1586996400000|2020-04-16 00:20:00|150.92|149.72|150.37|149.17|151.41|150.21|150.31|149.11|361
1586996700000|2020-04-16 00:25:00|150.36|149.16|150.14|148.94|150.74|149.54|148.98|147.78|715
1586997000000|2020-04-16 00:30:00|150.15|148.95|150.88|149.68|150.97|149.77|150.03|148.83|458
1586997300000|2020-04-16 00:35:00|150.87|149.67|150.89|149.69|151.18|149.98|150.58|149.38|361
1586997600000|2020-04-16 00:40:00|150.88|149.68|151.67|150.47|151.67|150.47|150.68|149.48|410
1586997900000|2020-04-16 00:45:00|151.66|150.46|152.04|150.84|152.2|151|151.3|150.1|505
1586998200000|2020-04-16 00:50:00|152.05|150.85|151.81|150.61|152.48|151.28|151.81|150.61|340
1586998500000|2020-04-16 00:55:00|151.82|150.62|152.25|151.05|152.3|151.1|151.81|150.61|305
1586998800000|2020-04-16 01:00:00|152.24|151.04|151.23|150.03|152.25|151.05|151.21|150.01|442
1586999100000|2020-04-16 01:05:00|151.22|150.02|151.79|150.59|151.88|150.68|151.14|149.94|197
1586999400000|2020-04-16 01:10:00|151.8|150.6|151.92|150.72|152.04|150.84|151.67|150.47|266
1586999700000|2020-04-16 01:15:00|151.91|150.71|151.57|150.37|151.91|150.71|151.39|150.19|326
1587000000000|2020-04-16 01:20:00|151.58|150.38|151.95|150.75|151.95|150.75|151.37|150.17|223
1587000300000|2020-04-16 01:25:00|151.94|150.74|152.63|151.43|152.68|151.48|151.8|150.6|416
1587000600000|2020-04-16 01:30:00|152.64|151.44|153.12|151.92|153.87|152.67|152.63|151.43|562
1587000900000|2020-04-16 01:35:00|153.14|151.94|153.46|152.26|153.81|152.61|152.91|151.71|444
1587001200000|2020-04-16 01:40:00|153.45|152.25|153.61|152.41|153.8|152.6|153.29|152.09|375
1587001500000|2020-04-16 01:45:00|153.6|152.4|153.45|152.25|153.62|152.42|153.19|151.99|329
1587001800000|2020-04-16 01:50:00|153.46|152.26|153.47|152.27|153.73|152.53|153.39|152.19|299
1587002100000|2020-04-16 01:55:00|153.48|152.28|153.59|152.39|153.66|152.46|153.4|152.2|372
1587002400000|2020-04-16 02:00:00|153.58|152.38|153.43|152.23|153.9|152.7|153.39|152.19|320
1587002700000|2020-04-16 02:05:00|153.44|152.24|153.73|152.53|153.75|152.55|153.37|152.17|172
1587003000000|2020-04-16 02:10:00|153.75|152.55|154.16|152.96|154.19|152.99|153.69|152.49|167
1587003300000|2020-04-16 02:15:00|154.15|152.95|153.93|152.73|154.27|153.07|153.84|152.64|236
1587003600000|2020-04-16 02:20:00|153.94|152.74|153.87|152.67|153.97|152.77|153.71|152.51|213
1587003900000|2020-04-16 02:25:00|153.89|152.69|153.68|152.48|153.99|152.79|153.64|152.44|203
1587004200000|2020-04-16 02:30:00|153.69|152.49|153.62|152.42|153.79|152.59|153.53|152.33|188
1587004500000|2020-04-16 02:35:00|153.61|152.41|153.31|152.11|153.62|152.42|153.16|151.96|280
1587004800000|2020-04-16 02:40:00|153.3|152.1|153.17|151.97|153.56|152.36|153.05|151.85|213
1587005100000|2020-04-16 02:45:00|153.18|151.98|153.65|152.45|153.78|152.58|153.17|151.97|277
1587005400000|2020-04-16 02:50:00|153.66|152.46|153.65|152.45|153.75|152.55|153.54|152.34|204
1587005700000|2020-04-16 02:55:00|153.66|152.46|153.8|152.6|153.8|152.6|153.62|152.42|166
1587006000000|2020-04-16 03:00:00|153.81|152.61|153.15|151.95|153.84|152.64|153.09|151.89|258
1587006300000|2020-04-16 03:05:00|153.16|151.96|152.91|151.71|153.3|152.1|152.7|151.5|274
1587006600000|2020-04-16 03:10:00|152.9|151.7|153.07|151.87|153.2|152|152.89|151.69|167
1587006900000|2020-04-16 03:15:00|153.06|151.86|153.01|151.81|153.22|152.02|152.98|151.78|134
1587007200000|2020-04-16 03:20:00|153|151.8|153.29|152.09|153.35|152.15|152.84|151.64|192
1587007500000|2020-04-16 03:25:00|153.28|152.08|152.84|151.64|153.33|152.13|152.82|151.62|151
1587007800000|2020-04-16 03:30:00|152.85|151.65|153.02|151.82|153.02|151.82|152.84|151.64|125
1587008100000|2020-04-16 03:35:00|153.03|151.83|153.38|152.18|153.47|152.27|153.01|151.81|214
1587008400000|2020-04-16 03:40:00|153.37|152.17|153.41|152.21|153.61|152.41|153.34|152.14|193
1587008700000|2020-04-16 03:45:00|153.42|152.22|153.54|152.34|153.69|152.49|153.42|152.22|217
1587009000000|2020-04-16 03:50:00|153.55|152.35|153.7|152.5|153.89|152.69|153.55|152.35|279
1587009300000|2020-04-16 03:55:00|153.71|152.51|153.74|152.54|153.81|152.61|153.5|152.3|233
1587009600000|2020-04-16 04:00:00|153.75|152.55|153.91|152.71|154.18|152.98|153.75|152.55|204
1587009900000|2020-04-16 04:05:00|153.92|152.72|153.68|152.48|153.92|152.72|153.68|152.48|180
1587010200000|2020-04-16 04:10:00|153.67|152.47|153.56|152.36|153.82|152.62|153.53|152.33|256
1587010500000|2020-04-16 04:15:00|153.57|152.37|153.62|152.42|153.67|152.47|153.53|152.33|185
1587010800000|2020-04-16 04:20:00|153.61|152.41|153.77|152.57|153.84|152.64|153.61|152.41|263
1587011100000|2020-04-16 04:25:00|153.76|152.56|153.44|152.24|153.77|152.57|153.44|152.24|253
1587011400000|2020-04-16 04:30:00|153.45|152.25|153.13|151.93|153.55|152.35|153.13|151.93|226
1587011700000|2020-04-16 04:35:00|153.12|151.92|153.31|152.11|153.39|152.19|153.11|151.91|273
1587012000000|2020-04-16 04:40:00|153.3|152.1|153.31|152.11|153.4|152.2|153.08|151.88|235
1587012300000|2020-04-16 04:45:00|153.32|152.12|153.52|152.32|153.58|152.38|153.32|152.12|231
1587012600000|2020-04-16 04:50:00|153.51|152.31|153.39|152.19|153.56|152.36|153.35|152.15|211
1587012900000|2020-04-16 04:55:00|153.38|152.18|153.32|152.12|153.47|152.27|153.29|152.09|151
1587013200000|2020-04-16 05:00:00|153.31|152.11|153.65|152.45|153.76|152.56|153.31|152.11|340
1587013500000|2020-04-16 05:05:00|153.64|152.44|153.85|152.65|153.91|152.71|153.64|152.44|256
1587013800000|2020-04-16 05:10:00|153.84|152.64|153.81|152.61|153.86|152.66|153.67|152.47|192
1587014100000|2020-04-16 05:15:00|153.8|152.6|153.97|152.77|154.02|152.82|153.8|152.6|235
1587014400000|2020-04-16 05:20:00|153.96|152.76|154.03|152.83|154.18|152.98|153.96|152.76|253
1587014700000|2020-04-16 05:25:00|154.04|152.84|154.1|152.9|154.14|152.94|153.82|152.62|263
1587015000000|2020-04-16 05:30:00|154.09|152.89|154.32|153.12|154.36|153.16|154.04|152.84|324
1587015300000|2020-04-16 05:35:00|154.34|153.14|154.03|152.83|154.34|153.14|153.97|152.77|281
1587015600000|2020-04-16 05:40:00|154.02|152.82|154.08|152.88|154.18|152.98|153.97|152.77|175
1587015900000|2020-04-16 05:45:00|154.09|152.89|153.85|152.65|154.13|152.93|153.84|152.64|132
1587016200000|2020-04-16 05:50:00|153.86|152.66|153.97|152.77|153.99|152.79|153.82|152.62|206
1587016500000|2020-04-16 05:55:00|153.98|152.78|153.92|152.72|154.09|152.89|153.91|152.71|196
1587016800000|2020-04-16 06:00:00|153.91|152.71|154.31|153.11|154.39|153.19|153.91|152.71|255
1587017100000|2020-04-16 06:05:00|154.32|153.12|155.07|153.87|155.08|153.88|154.3|153.1|236
1587017400000|2020-04-16 06:10:00|155.08|153.88|155.13|153.93|155.3|154.1|154.81|153.61|287
1587017700000|2020-04-16 06:15:00|155.12|153.92|155.13|153.93|155.27|154.07|155.04|153.84|241
1587018000000|2020-04-16 06:20:00|155.14|153.94|155.76|154.56|155.95|154.75|155.09|153.89|405
1587018300000|2020-04-16 06:25:00|155.75|154.55|155.96|154.76|156.12|154.92|155.42|154.22|398
1587018600000|2020-04-16 06:30:00|155.95|154.75|155.85|154.65|156.35|155.15|155.81|154.61|322
1587018900000|2020-04-16 06:35:00|155.84|154.64|155.74|154.54|155.97|154.77|155.64|154.44|225
1587019200000|2020-04-16 06:40:00|155.73|154.53|156.13|154.93|156.16|154.96|155.73|154.53|272
1587019500000|2020-04-16 06:45:00|156.12|154.92|155.82|154.62|156.21|155.01|155.81|154.61|186
1587019800000|2020-04-16 06:50:00|155.81|154.61|156|154.8|156.04|154.84|155.76|154.56|134
1587020100000|2020-04-16 06:55:00|155.99|154.79|156.1|154.9|156.17|154.97|155.97|154.77|276
1587020400000|2020-04-16 07:00:00|156.09|154.89|158.82|157.62|159.2|158|156.09|154.89|541
1587020700000|2020-04-16 07:05:00|158.71|157.51|159.19|157.99|159.6|158.4|158.44|157.24|578
1587021000000|2020-04-16 07:10:00|159.06|157.86|160.35|159.15|160.86|159.66|159.06|157.86|771
1587021300000|2020-04-16 07:15:00|160.36|159.16|167.52|166.32|168.1|166.9|160.36|159.16|762
1587021600000|2020-04-16 07:20:00|167.42|166.22|165.83|164.63|167.42|166.22|165.29|164.09|819
1587021900000|2020-04-16 07:25:00|165.85|164.65|166.09|164.89|166.47|165.27|165.79|164.59|752
1587022200000|2020-04-16 07:30:00|166.1|164.9|166.02|164.82|167.24|166.04|165.9|164.7|710
1587022500000|2020-04-16 07:35:00|166.03|164.83|165.74|164.54|166.06|164.86|164.25|163.05|753
1587022800000|2020-04-16 07:40:00|165.75|164.55|166.11|164.91|166.46|165.26|165.75|164.55|553
1587023100000|2020-04-16 07:45:00|166.1|164.9|165.69|164.49|166.92|165.72|165.63|164.43|549
1587023400000|2020-04-16 07:50:00|165.7|164.5|165.31|164.11|165.93|164.73|165.31|164.11|423
1587023700000|2020-04-16 07:55:00|165.29|164.09|165.38|164.18|165.41|164.21|165.01|163.81|417
1587024000000|2020-04-16 08:00:00|165.37|164.17|166.4|165.2|167.27|166.07|165.37|164.17|653
1587024300000|2020-04-16 08:05:00|166.39|165.19|166.98|165.78|167.09|165.89|166.18|164.98|471
1587024600000|2020-04-16 08:10:00|166.99|165.79|166.47|165.27|166.99|165.79|166.26|165.06|354
1587024900000|2020-04-16 08:15:00|166.46|165.26|166.77|165.57|166.82|165.62|166.35|165.15|350
1587025200000|2020-04-16 08:20:00|166.76|165.56|170.43|169.23|170.51|169.31|166.75|165.55|667
1587025500000|2020-04-16 08:25:00|170.44|169.24|171.19|169.99|172.33|171.13|170.41|169.21|712
1587025800000|2020-04-16 08:30:00|171.2|170|173.87|172.67|175.03|173.83|171.18|169.98|794
1587026100000|2020-04-16 08:35:00|173.84|172.64|172.77|171.57|174.07|172.87|171.97|170.77|815
1587026400000|2020-04-16 08:40:00|172.78|171.58|171.54|170.34|173.24|172.04|171.19|169.99|682
1587026700000|2020-04-16 08:45:00|171.57|170.37|170.98|169.78|171.97|170.77|170.28|169.08|633
1587027000000|2020-04-16 08:50:00|170.96|169.76|170.47|169.27|170.96|169.76|170.16|168.96|539
1587027300000|2020-04-16 08:55:00|170.48|169.28|171.27|170.07|172.07|170.87|170.48|169.28|655
1587027600000|2020-04-16 09:00:00|171.26|170.06|172.04|170.84|173.33|172.13|171.24|170.04|628
1587027900000|2020-04-16 09:05:00|172.03|170.83|171.42|170.22|172.82|171.62|171.42|170.22|564
1587028200000|2020-04-16 09:10:00|171.41|170.21|170.74|169.54|171.42|170.22|170.54|169.34|527
1587028500000|2020-04-16 09:15:00|170.77|169.57|170.31|169.11|170.95|169.75|170.08|168.88|425
1587028800000|2020-04-16 09:20:00|170.32|169.12|170.33|169.13|170.6|169.4|169.77|168.57|500
1587029100000|2020-04-16 09:25:00|170.32|169.12|170.96|169.76|170.98|169.78|170.12|168.92|495
1587029400000|2020-04-16 09:30:00|170.97|169.77|170.4|169.2|171.29|170.09|170.34|169.14|450
1587029700000|2020-04-16 09:35:00|170.39|169.19|169.13|167.93|170.39|169.19|169.12|167.92|509
1587030000000|2020-04-16 09:40:00|169.12|167.92|169.56|168.36|169.65|168.45|169.06|167.86|456
1587030300000|2020-04-16 09:45:00|169.57|168.37|169.95|168.75|170|168.8|169.57|168.37|317
1587030600000|2020-04-16 09:50:00|169.93|168.73|169.71|168.51|169.99|168.79|169.58|168.38|245
1587030900000|2020-04-16 09:55:00|169.7|168.5|169.89|168.69|170|168.8|169.66|168.46|343
1587031200000|2020-04-16 10:00:00|169.88|168.68|171.22|170.02|171.61|170.41|169.88|168.68|545
1587031500000|2020-04-16 10:05:00|171.23|170.03|170.87|169.67|171.24|170.04|170.73|169.53|321
1587031800000|2020-04-16 10:10:00|170.88|169.68|170.17|168.97|170.92|169.72|170.17|168.97|330
1587032100000|2020-04-16 10:15:00|170.18|168.98|170.88|169.68|170.89|169.69|170.12|168.92|334
1587032400000|2020-04-16 10:20:00|170.89|169.69|170.89|169.69|171.08|169.88|170.72|169.52|277
1587032700000|2020-04-16 10:25:00|170.87|169.67|170.53|169.33|171.24|170.04|170.53|169.33|350
1587033000000|2020-04-16 10:30:00|170.54|169.34|170|168.8|170.85|169.65|169.92|168.72|327
1587033300000|2020-04-16 10:35:00|170.03|168.83|168.04|166.84|170.22|169.02|167.55|166.35|610
1587033600000|2020-04-16 10:40:00|168.06|166.86|168.62|167.42|168.62|167.42|168.04|166.84|530
1587033900000|2020-04-16 10:45:00|168.63|167.43|168.35|167.15|169.17|167.97|168.28|167.08|479
1587034200000|2020-04-16 10:50:00|168.33|167.13|167.67|166.47|168.33|167.13|167.62|166.42|408
1587034500000|2020-04-16 10:55:00|167.65|166.45|168.63|167.43|168.84|167.64|167.65|166.45|474
1587034800000|2020-04-16 11:00:00|168.62|167.42|168.82|167.62|169.21|168.01|168.59|167.39|320
1587035100000|2020-04-16 11:05:00|168.81|167.61|168.59|167.39|169.08|167.88|168.58|167.38|178
1587035400000|2020-04-16 11:10:00|168.58|167.38|170.08|168.88|170.1|168.9|168.57|167.37|352
1587035700000|2020-04-16 11:15:00|170.09|168.89|170.74|169.54|170.97|169.77|169.83|168.63|426
1587036000000|2020-04-16 11:20:00|170.73|169.53|170.52|169.32|170.8|169.6|170.4|169.2|345
1587036300000|2020-04-16 11:25:00|170.51|169.31|170.88|169.68|170.97|169.77|170.4|169.2|274
1587036600000|2020-04-16 11:30:00|170.89|169.69|170.53|169.33|171.62|170.42|170.5|169.3|506
1587036900000|2020-04-16 11:35:00|170.54|169.34|170.29|169.09|170.55|169.35|169.67|168.47|365
1587037200000|2020-04-16 11:40:00|170.28|169.08|169.76|168.56|170.54|169.34|169.68|168.48|293
1587037500000|2020-04-16 11:45:00|169.75|168.55|169.95|168.75|170.14|168.94|169.49|168.29|344
1587037800000|2020-04-16 11:50:00|169.94|168.74|170.55|169.35|170.55|169.35|169.87|168.67|316
1587038100000|2020-04-16 11:55:00|170.56|169.36|170.7|169.5|170.92|169.72|170.33|169.13|315
1587038400000|2020-04-16 12:00:00|170.69|169.49|169.82|168.62|171.61|170.41|169.31|168.11|665
1587038700000|2020-04-16 12:05:00|169.84|168.64|169.87|168.67|170.25|169.05|169.62|168.42|487
1587039000000|2020-04-16 12:10:00|169.88|168.68|170.06|168.86|170.12|168.92|169.33|168.13|382
1587039300000|2020-04-16 12:15:00|170.09|168.89|170.5|169.3|170.68|169.48|170.09|168.89|371
1587039600000|2020-04-16 12:20:00|170.49|169.29|170.04|168.84|170.62|169.42|169.87|168.67|249
1587039900000|2020-04-16 12:25:00|170.02|168.82|170.4|169.2|170.46|169.26|169.85|168.65|312
1587040200000|2020-04-16 12:30:00|170.39|169.19|170.44|169.24|170.76|169.56|170.32|169.12|462
1587040500000|2020-04-16 12:35:00|170.46|169.26|170.8|169.6|171.07|169.87|170.44|169.24|338
1587040800000|2020-04-16 12:40:00|170.79|169.59|170.44|169.24|170.98|169.78|170.4|169.2|323
1587041100000|2020-04-16 12:45:00|170.45|169.25|171.42|170.22|171.69|170.49|170.41|169.21|432
1587041400000|2020-04-16 12:50:00|171.4|170.2|171.51|170.31|171.58|170.38|171.27|170.07|334
1587041700000|2020-04-16 12:55:00|171.52|170.32|172.78|171.58|173.55|172.35|171.52|170.32|576
1587042000000|2020-04-16 13:00:00|172.79|171.59|172.03|170.83|173.51|172.31|171.96|170.76|465
1587042300000|2020-04-16 13:05:00|172.04|170.84|172.49|171.29|172.51|171.31|172.04|170.84|382
1587042600000|2020-04-16 13:10:00|172.5|171.3|171.66|170.46|172.51|171.31|171.25|170.05|434
1587042900000|2020-04-16 13:15:00|171.67|170.47|171.83|170.63|172.03|170.83|171.54|170.34|336
1587043200000|2020-04-16 13:20:00|171.84|170.64|171.31|170.11|171.87|170.67|171.3|170.1|260
1587043500000|2020-04-16 13:25:00|171.3|170.1|171.43|170.23|171.45|170.25|170.78|169.58|381
1587043800000|2020-04-16 13:30:00|171.46|170.26|171.72|170.52|172.07|170.87|171.46|170.26|401
1587044100000|2020-04-16 13:35:00|171.73|170.53|170.74|169.54|171.73|170.53|170.74|169.54|344
1587044400000|2020-04-16 13:40:00|170.69|169.49|171.13|169.93|171.16|169.96|170.61|169.41|256
1587044700000|2020-04-16 13:45:00|171.12|169.92|170.53|169.33|171.29|170.09|170.51|169.31|360
1587045000000|2020-04-16 13:50:00|170.52|169.32|170.03|168.83|170.71|169.51|169.81|168.61|401
1587045300000|2020-04-16 13:55:00|170.04|168.84|169.53|168.33|170.33|169.13|169.28|168.08|430
1587045600000|2020-04-16 14:00:00|169.57|168.37|170.08|168.88|170.23|169.03|169.56|168.36|401
1587045900000|2020-04-16 14:05:00|170.07|168.87|170.02|168.82|170.29|169.09|169.86|168.66|296
1587046200000|2020-04-16 14:10:00|170.03|168.83|169.85|168.65|170.24|169.04|169.69|168.49|360
1587046500000|2020-04-16 14:15:00|169.84|168.64|170.85|169.65|170.94|169.74|169.82|168.62|372
1587046800000|2020-04-16 14:20:00|170.84|169.64|171.21|170.01|171.31|170.11|170.73|169.53|367
1587047100000|2020-04-16 14:25:00|171.22|170.02|170.76|169.56|171.23|170.03|170.72|169.52|306
1587047400000|2020-04-16 14:30:00|170.77|169.57|170.83|169.63|170.98|169.78|170.43|169.23|255
1587047700000|2020-04-16 14:35:00|170.84|169.64|170.42|169.22|170.84|169.64|170.27|169.07|329
1587048000000|2020-04-16 14:40:00|170.41|169.21|170.75|169.55|170.75|169.55|170.25|169.05|271
1587048300000|2020-04-16 14:45:00|170.76|169.56|171.4|170.2|171.41|170.21|170.59|169.39|319
1587048600000|2020-04-16 14:50:00|171.41|170.21|171.59|170.39|171.66|170.46|171.32|170.12|362
1587048900000|2020-04-16 14:55:00|171.6|170.4|171.32|170.12|171.71|170.51|171.26|170.06|324
1587049200000|2020-04-16 15:00:00|171.33|170.13|171.64|170.44|171.75|170.55|171.29|170.09|300
1587049500000|2020-04-16 15:05:00|171.61|170.41|172.15|170.95|172.19|170.99|171.59|170.39|284
1587049800000|2020-04-16 15:10:00|172.14|170.94|172.3|171.1|172.31|171.11|172.09|170.89|175
1587050100000|2020-04-16 15:15:00|172.29|171.09|172.21|171.01|172.32|171.12|171.79|170.59|234
1587050400000|2020-04-16 15:20:00|172.2|171|172.4|171.2|172.46|171.26|172.13|170.93|212
1587050700000|2020-04-16 15:25:00|172.42|171.22|172.28|171.08|172.53|171.33|172.1|170.9|248
1587051000000|2020-04-16 15:30:00|172.26|171.06|171.19|169.99|172.4|171.2|171.12|169.92|400
1587051300000|2020-04-16 15:35:00|171.18|169.98|171.06|169.86|171.2|170|170.93|169.73|307
1587051600000|2020-04-16 15:40:00|171.05|169.85|172.64|171.44|172.81|171.61|171.03|169.83|429
1587051900000|2020-04-16 15:45:00|172.63|171.43|172.64|171.44|173.21|172.01|172.59|171.39|440
1587052200000|2020-04-16 15:50:00|172.63|171.43|173.24|172.04|173.25|172.05|172.13|170.93|415
1587052500000|2020-04-16 15:55:00|173.25|172.05|173.43|172.23|173.46|172.26|173.08|171.88|416
1587052800000|2020-04-16 16:00:00|173.42|172.22|172.04|170.84|173.99|172.79|171.36|170.16|706
1587053100000|2020-04-16 16:05:00|172.07|170.87|172.21|171.01|172.76|171.56|172.01|170.81|525
1587053400000|2020-04-16 16:10:00|172.19|170.99|172.55|171.35|172.64|171.44|171.75|170.55|374
1587053700000|2020-04-16 16:15:00|172.56|171.36|172.23|171.03|172.62|171.42|172.11|170.91|319
1587054000000|2020-04-16 16:20:00|172.21|171.01|171.48|170.28|172.28|171.08|171.4|170.2|368
1587054300000|2020-04-16 16:25:00|171.47|170.27|170.93|169.73|171.72|170.52|170.88|169.68|489
1587054600000|2020-04-16 16:30:00|170.92|169.72|170.98|169.78|171.43|170.23|170.28|169.08|591
1587054900000|2020-04-16 16:35:00|170.99|169.79|170.87|169.67|171.41|170.21|170.53|169.33|471
1587055200000|2020-04-16 16:40:00|170.86|169.66|171.31|170.11|171.33|170.13|170.81|169.61|324
1587055500000|2020-04-16 16:45:00|171.32|170.12|171.55|170.35|171.56|170.36|171.27|170.07|354
1587055800000|2020-04-16 16:50:00|171.56|170.36|171.48|170.28|171.6|170.4|171.12|169.92|321
1587056100000|2020-04-16 16:55:00|171.47|170.27|171.43|170.23|171.54|170.34|171.08|169.88|283
1587056400000|2020-04-16 17:00:00|171.42|170.22|171.53|170.33|171.7|170.5|171.27|170.07|339
1587056700000|2020-04-16 17:05:00|171.52|170.32|171.1|169.9|171.59|170.39|171.04|169.84|331
1587057000000|2020-04-16 17:10:00|171.11|169.91|171.36|170.16|171.36|170.16|171.11|169.91|226
1587057300000|2020-04-16 17:15:00|171.35|170.15|171.01|169.81|171.35|170.15|170.78|169.58|271
1587057600000|2020-04-16 17:20:00|171.04|169.84|171.38|170.18|171.41|170.21|170.92|169.72|349
1587057900000|2020-04-16 17:25:00|171.37|170.17|171.24|170.04|171.38|170.18|171.19|169.99|232
1587058200000|2020-04-16 17:30:00|171.25|170.05|171.32|170.12|171.35|170.15|171.22|170.02|217
1587058500000|2020-04-16 17:35:00|171.33|170.13|171.61|170.41|171.74|170.54|171.26|170.06|264
1587058800000|2020-04-16 17:40:00|171.6|170.4|172.16|170.96|172.23|171.03|171.58|170.38|305
1587059100000|2020-04-16 17:45:00|172.17|170.97|171.89|170.69|172.18|170.98|171.75|170.55|226
1587059400000|2020-04-16 17:50:00|171.9|170.7|171.52|170.32|171.9|170.7|171.4|170.2|275
1587059700000|2020-04-16 17:55:00|171.53|170.33|171.55|170.35|171.71|170.51|171.33|170.13|274
1587060000000|2020-04-16 18:00:00|171.54|170.34|171.54|170.34|171.7|170.5|171.29|170.09|325
1587060300000|2020-04-16 18:05:00|171.55|170.35|171.69|170.49|171.7|170.5|171.38|170.18|274
1587060600000|2020-04-16 18:10:00|171.68|170.48|171.52|170.32|171.75|170.55|171.44|170.24|298
1587060900000|2020-04-16 18:15:00|171.54|170.34|171.74|170.54|171.75|170.55|170.98|169.78|381
1587061200000|2020-04-16 18:20:00|171.73|170.53|172.15|170.95|172.18|170.98|171.65|170.45|332
1587061500000|2020-04-16 18:25:00|172.13|170.93|171.86|170.66|172.14|170.94|171.86|170.66|300
1587061800000|2020-04-16 18:30:00|171.87|170.67|171.98|170.78|172.08|170.88|171.77|170.57|343
1587062100000|2020-04-16 18:35:00|171.97|170.77|171.9|170.7|172.15|170.95|171.78|170.58|365
1587062400000|2020-04-16 18:40:00|171.91|170.71|171.47|170.27|172.08|170.88|171.37|170.17|363
1587062700000|2020-04-16 18:45:00|171.46|170.26|171.55|170.35|171.61|170.41|171.44|170.24|267
1587063000000|2020-04-16 18:50:00|171.56|170.36|171.45|170.25|171.58|170.38|171.23|170.03|220
1587063300000|2020-04-16 18:55:00|171.46|170.26|171.37|170.17|171.46|170.26|171.27|170.07|201
1587063600000|2020-04-16 19:00:00|171.36|170.16|171.6|170.4|171.63|170.43|171.31|170.11|250
1587063900000|2020-04-16 19:05:00|171.59|170.39|171.65|170.45|171.75|170.55|171.56|170.36|236
1587064200000|2020-04-16 19:10:00|171.66|170.46|171.67|170.47|171.75|170.55|171.45|170.25|235
1587064500000|2020-04-16 19:15:00|171.66|170.46|171.97|170.77|171.99|170.79|171.65|170.45|205
1587064800000|2020-04-16 19:20:00|171.98|170.78|172.13|170.93|172.13|170.93|171.89|170.69|157
1587065100000|2020-04-16 19:25:00|172.14|170.94|172.1|170.9|172.17|170.97|171.89|170.69|251
1587065400000|2020-04-16 19:30:00|172.11|170.91|172.1|170.9|172.18|170.98|171.91|170.71|274
1587065700000|2020-04-16 19:35:00|172.08|170.88|172.41|171.21|172.49|171.29|172.08|170.88|250
1587066000000|2020-04-16 19:40:00|172.4|171.2|172.38|171.18|172.4|171.2|172.23|171.03|229
1587066300000|2020-04-16 19:45:00|172.39|171.19|172.95|171.75|173.33|172.13|172.27|171.07|450
1587066600000|2020-04-16 19:50:00|172.94|171.74|173.19|171.99|173.45|172.25|172.93|171.73|388
1587066900000|2020-04-16 19:55:00|173.18|171.98|173.37|172.17|173.42|172.22|172.95|171.75|314
1587067200000|2020-04-16 20:00:00|173.33|172.13|171.76|170.56|173.33|172.13|171.58|170.38|635
1587067500000|2020-04-16 20:05:00|171.75|170.55|171.48|170.28|172.16|170.96|171.43|170.23|354
1587067800000|2020-04-16 20:10:00|171.47|170.27|171.35|170.15|171.51|170.31|170.95|169.75|438
1587068100000|2020-04-16 20:15:00|171.36|170.16|171.39|170.19|171.46|170.26|170.92|169.72|347
1587068400000|2020-04-16 20:20:00|171.38|170.18|171.95|170.75|172.01|170.81|171.25|170.05|237
1587068700000|2020-04-16 20:25:00|171.96|170.76|172.08|170.88|172.08|170.88|171.84|170.64|266
1587069000000|2020-04-16 20:30:00|172.09|170.89|172.29|171.09|172.33|171.13|172|170.8|247
1587069300000|2020-04-16 20:35:00|172.28|171.08|172.4|171.2|172.45|171.25|172.28|171.08|162
1587069600000|2020-04-16 20:40:00|172.41|171.21|172.61|171.41|172.8|171.6|172.4|171.2|221
1587069900000|2020-04-16 20:45:00|172.6|171.4|172.7|171.5|172.73|171.53|172.39|171.19|186
1587070200000|2020-04-16 20:50:00|172.71|171.51|172.84|171.64|172.9|171.7|172.68|171.48|213
1587070500000|2020-04-16 20:55:00|172.85|171.65|173.14|171.94|173.16|171.96|172.81|171.61|294
1587070800000|2020-04-16 21:00:00|173.15|171.95|172.53|171.33|173.16|171.96|172.47|171.27|251
1587071100000|2020-04-16 21:05:00|172.52|171.32|172.61|171.41|172.71|171.51|172.52|171.32|195
1587071400000|2020-04-16 21:10:00|172.62|171.42|172.79|171.59|172.8|171.6|172.51|171.31|199
1587071700000|2020-04-16 21:15:00|172.77|171.57|172.87|171.67|172.92|171.72|172.77|171.57|137
1587072000000|2020-04-16 21:20:00|172.86|171.66|172.92|171.72|172.94|171.74|172.83|171.63|80
1587072300000|2020-04-16 21:25:00|172.91|171.71|172.84|171.64|172.93|171.73|172.82|171.62|105
1587072600000|2020-04-16 21:30:00|172.85|171.65|172.98|171.78|172.98|171.78|172.83|171.63|71
1587072900000|2020-04-16 21:35:00|172.99|171.79|173.55|172.35|173.59|172.39|172.99|171.79|168
1587073200000|2020-04-16 21:40:00|173.56|172.36|173.69|172.49|173.73|172.53|173.56|172.36|68
1587073500000|2020-04-16 21:45:00|173.68|172.48|174.04|172.84|174.04|172.84|173.67|172.47|134
1587073800000|2020-04-16 21:50:00|174.03|172.83|173.22|172.02|174.13|172.93|173.16|171.96|251
1587074100000|2020-04-16 21:55:00|173.21|172.01|173.71|172.51|173.73|172.53|173.18|171.98|264
1587074400000|2020-04-16 22:00:00|173.7|172.5|174.64|173.44|174.66|173.46|173.7|172.5|461
1587074700000|2020-04-16 22:05:00|174.63|173.43|174.64|173.44|174.68|173.48|174.15|172.95|285
1587075000000|2020-04-16 22:10:00|174.63|173.43|173.65|172.45|174.68|173.48|173.58|172.38|348
1587075300000|2020-04-16 22:15:00|173.67|172.47|174.22|173.02|174.27|173.07|173.64|172.44|344
1587075600000|2020-04-16 22:20:00|174.21|173.01|173.36|172.16|174.25|173.05|173.21|172.01|283
1587075900000|2020-04-16 22:25:00|173.37|172.17|172.3|171.1|173.37|172.17|172|170.8|486
1587076200000|2020-04-16 22:30:00|172.29|171.09|172.64|171.44|172.92|171.72|172.21|171.01|386
1587076500000|2020-04-16 22:35:00|172.65|171.45|173.94|172.74|173.95|172.75|172.65|171.45|423
1587076800000|2020-04-16 22:40:00|173.95|172.75|173.68|172.48|174.25|173.05|173.59|172.39|386
1587077100000|2020-04-16 22:45:00|173.66|172.46|174.22|173.02|174.26|173.06|173.43|172.23|418
1587077400000|2020-04-16 22:50:00|174.19|172.99|174.04|172.84|174.23|173.03|173.93|172.73|345
1587077700000|2020-04-16 22:55:00|174.02|172.82|174.83|173.63|175.05|173.85|173.89|172.69|412
1587078000000|2020-04-16 23:00:00|174.87|173.67|175.15|173.95|175.81|174.61|174.3|173.1|693
1587078300000|2020-04-16 23:05:00|175.18|173.98|174.5|173.3|175.42|174.22|174.5|173.3|452
1587078600000|2020-04-16 23:10:00|174.51|173.31|174.93|173.73|174.93|173.73|174.32|173.12|432
1587078900000|2020-04-16 23:15:00|174.94|173.74|174.82|173.62|175.31|174.11|174.68|173.48|315
1587079200000|2020-04-16 23:20:00|174.81|173.61|174.28|173.08|174.92|173.72|174.23|173.03|333
1587079500000|2020-04-16 23:25:00|174.27|173.07|174.29|173.09|174.42|173.22|173.99|172.79|289
1587079800000|2020-04-16 23:30:00|174.28|173.08|173.84|172.64|174.3|173.1|172.86|171.66|472
1587080100000|2020-04-16 23:35:00|173.85|172.65|173.78|172.58|174.34|173.14|173.52|172.32|350
1587080400000|2020-04-16 23:40:00|173.77|172.57|173.02|171.82|173.96|172.76|172.97|171.77|393
1587080700000|2020-04-16 23:45:00|173.01|171.81|173.15|171.95|173.63|172.43|172.99|171.79|440
1587081000000|2020-04-16 23:50:00|173.16|171.96|172.88|171.68|173.27|172.07|172.2|171|476
1587081300000|2020-04-16 23:55:00|172.89|171.69|173.19|171.99|173.29|172.09|172.72|171.52|343
1587081600000|2020-04-17 00:00:00|173.2|172|173.93|172.73|174.08|172.88|173.19|171.99|456
1587081900000|2020-04-17 00:05:00|173.92|172.72|172.64|171.44|173.99|172.79|172.6|171.4|464
1587082200000|2020-04-17 00:10:00|172.63|171.43|172.06|170.86|172.69|171.49|170.83|169.63|642
1587082500000|2020-04-17 00:15:00|172.04|170.84|171.41|170.21|172.07|170.87|171.32|170.12|464
1587082800000|2020-04-17 00:20:00|171.42|170.22|171.93|170.73|172.03|170.83|171.4|170.2|409
1587083100000|2020-04-17 00:25:00|171.94|170.74|172.3|171.1|172.42|171.22|171.84|170.64|343
1587083400000|2020-04-17 00:30:00|172.31|171.11|172.55|171.35|172.76|171.56|172.31|171.11|261
1587083700000|2020-04-17 00:35:00|172.54|171.34|172.57|171.37|172.7|171.5|172.38|171.18|342
1587084000000|2020-04-17 00:40:00|172.56|171.36|172.49|171.29|172.65|171.45|172.43|171.23|212
1587084300000|2020-04-17 00:45:00|172.5|171.3|172.89|171.69|173.05|171.85|172.5|171.3|258
1587084600000|2020-04-17 00:50:00|172.9|171.7|172.91|171.71|172.96|171.76|172.83|171.63|142
1587084900000|2020-04-17 00:55:00|172.9|171.7|172.35|171.15|172.91|171.71|172.17|170.97|275
1587085200000|2020-04-17 01:00:00|172.34|171.14|172.06|170.86|172.4|171.2|172.01|170.81|277
1587085500000|2020-04-17 01:05:00|172.07|170.87|172.69|171.49|172.79|171.59|172.07|170.87|331
1587085800000|2020-04-17 01:10:00|172.68|171.48|172.98|171.78|173.09|171.89|172.55|171.35|323
1587086100000|2020-04-17 01:15:00|172.97|171.77|172.73|171.53|173|171.8|172.66|171.46|297
1587086400000|2020-04-17 01:20:00|172.74|171.54|173.07|171.87|173.07|171.87|172.69|171.49|285
1587086700000|2020-04-17 01:25:00|173.06|171.86|173.65|172.45|173.9|172.7|173.05|171.85|362
1587087000000|2020-04-17 01:30:00|173.64|172.44|173.35|172.15|173.66|172.46|173.21|172.01|281
1587087300000|2020-04-17 01:35:00|173.36|172.16|173.96|172.76|174.07|172.87|173.36|172.16|238
1587087600000|2020-04-17 01:40:00|173.93|172.73|173.85|172.65|173.97|172.77|173.81|172.61|157
1587087900000|2020-04-17 01:45:00|173.84|172.64|173.34|172.14|173.84|172.64|173.31|172.11|268
1587088200000|2020-04-17 01:50:00|173.33|172.13|173.4|172.2|173.57|172.37|173.29|172.09|222
1587088500000|2020-04-17 01:55:00|173.39|172.19|173.67|172.47|173.8|172.6|173.15|171.95|281
1587088800000|2020-04-17 02:00:00|173.69|172.49|173.11|171.91|173.69|172.49|173|171.8|344
1587089100000|2020-04-17 02:05:00|173.12|171.92|172.84|171.64|173.23|172.03|172.68|171.48|350
1587089400000|2020-04-17 02:10:00|172.85|171.65|172.64|171.44|173.1|171.9|172.63|171.43|330
1587089700000|2020-04-17 02:15:00|172.63|171.43|172.8|171.6|173.04|171.84|172.46|171.26|318
1587090000000|2020-04-17 02:20:00|172.79|171.59|172.39|171.19|172.79|171.59|172.27|171.07|299
1587090300000|2020-04-17 02:25:00|172.4|171.2|172.68|171.48|172.77|171.57|172.39|171.19|282
1587090600000|2020-04-17 02:30:00|172.67|171.47|172.54|171.34|172.72|171.52|172.45|171.25|286
1587090900000|2020-04-17 02:35:00|172.53|171.33|172.05|170.85|172.56|171.36|171.97|170.77|234
1587091200000|2020-04-17 02:40:00|172.04|170.84|172.03|170.83|172.13|170.93|171.77|170.57|320
1587091500000|2020-04-17 02:45:00|172.02|170.82|172.29|171.09|172.3|171.1|171.97|170.77|363
1587091800000|2020-04-17 02:50:00|172.28|171.08|172.44|171.24|172.52|171.32|172.27|171.07|182
1587092100000|2020-04-17 02:55:00|172.45|171.25|171.79|170.59|172.49|171.29|171.79|170.59|215
1587092400000|2020-04-17 03:00:00|171.78|170.58|172.05|170.85|172.1|170.9|171.38|170.18|322
1587092700000|2020-04-17 03:05:00|172.04|170.84|172.28|171.08|172.4|171.2|172.03|170.83|227
1587093000000|2020-04-17 03:10:00|172.27|171.07|171.77|170.57|172.28|171.08|171.72|170.52|209
1587093300000|2020-04-17 03:15:00|171.78|170.58|171.37|170.17|171.81|170.61|171.37|170.17|289
1587093600000|2020-04-17 03:20:00|171.38|170.18|171.88|170.68|171.9|170.7|171.35|170.15|219
1587093900000|2020-04-17 03:25:00|171.89|170.69|171.77|170.57|171.98|170.78|171.67|170.47|227
1587094200000|2020-04-17 03:30:00|171.78|170.58|171.1|169.9|171.78|170.58|171.09|169.89|310
1587094500000|2020-04-17 03:35:00|171.09|169.89|171.63|170.43|171.71|170.51|170.95|169.75|300
1587094800000|2020-04-17 03:40:00|171.62|170.42|171.5|170.3|171.63|170.43|171.45|170.25|270
1587095100000|2020-04-17 03:45:00|171.48|170.28|172.18|170.98|172.22|171.02|171.46|170.26|188
1587095400000|2020-04-17 03:50:00|172.19|170.99|172.36|171.16|172.39|171.19|172.07|170.87|390
1587095700000|2020-04-17 03:55:00|172.35|171.15|172.28|171.08|172.36|171.16|172.09|170.89|240
1587096000000|2020-04-17 04:00:00|172.27|171.07|171.35|170.15|172.3|171.1|170.99|169.79|473
1587096300000|2020-04-17 04:05:00|171.33|170.13|171.5|170.3|171.56|170.36|171.25|170.05|277
1587096600000|2020-04-17 04:10:00|171.51|170.31|171.7|170.5|171.7|170.5|171.23|170.03|299
1587096900000|2020-04-17 04:15:00|171.69|170.49|171.78|170.58|171.8|170.6|171.6|170.4|170
1587097200000|2020-04-17 04:20:00|171.77|170.57|171.62|170.42|171.77|170.57|171.62|170.42|148
1587097500000|2020-04-17 04:25:00|171.61|170.41|171.21|170.01|171.61|170.41|171.21|170.01|274
1587097800000|2020-04-17 04:30:00|171.22|170.02|171.11|169.91|171.22|170.02|171.07|169.87|114
1587098100000|2020-04-17 04:35:00|171.1|169.9|170.9|169.7|171.25|170.05|170.89|169.69|137
1587098400000|2020-04-17 04:40:00|170.91|169.71|171.01|169.81|171.06|169.86|170.91|169.71|236
1587098700000|2020-04-17 04:45:00|171|169.8|170.95|169.75|171.18|169.98|170.95|169.75|144
1587099000000|2020-04-17 04:50:00|170.94|169.74|169.95|168.75|171|169.8|169.95|168.75|311
1587099300000|2020-04-17 04:55:00|169.93|168.73|170.14|168.94|170.15|168.95|169.05|167.85|464
1587099600000|2020-04-17 05:00:00|170.15|168.95|170.66|169.46|170.68|169.48|169.5|168.3|405
1587099900000|2020-04-17 05:05:00|170.67|169.47|170.91|169.71|170.91|169.71|170.54|169.34|247
1587100200000|2020-04-17 05:10:00|170.9|169.7|171.19|169.99|171.52|170.32|170.8|169.6|364
1587100500000|2020-04-17 05:15:00|171.2|170|171.49|170.29|171.54|170.34|171.17|169.97|272
1587100800000|2020-04-17 05:20:00|171.51|170.31|171.29|170.09|171.58|170.38|171.21|170.01|285
1587101100000|2020-04-17 05:25:00|171.3|170.1|171.08|169.88|171.34|170.14|170.86|169.66|203
1587101400000|2020-04-17 05:30:00|171.07|169.87|171.06|169.86|171.07|169.87|170.83|169.63|196
1587101700000|2020-04-17 05:35:00|171.04|169.84|171.15|169.95|171.15|169.95|170.85|169.65|222
1587102000000|2020-04-17 05:40:00|171.16|169.96|171.59|170.39|171.77|170.57|171.14|169.94|279
1587102300000|2020-04-17 05:45:00|171.58|170.38|171.88|170.68|172.1|170.9|171.51|170.31|279
1587102600000|2020-04-17 05:50:00|171.87|170.67|171.47|170.27|171.97|170.77|171.47|170.27|294
1587102900000|2020-04-17 05:55:00|171.45|170.25|171.62|170.42|171.69|170.49|171.28|170.08|343
1587103200000|2020-04-17 06:00:00|171.63|170.43|170.82|169.62|171.63|170.43|170.76|169.56|302
1587103500000|2020-04-17 06:05:00|170.81|169.61|170.5|169.3|171.03|169.83|170.2|169|399
1587103800000|2020-04-17 06:10:00|170.51|169.31|170.79|169.59|170.8|169.6|170.35|169.15|239
1587104100000|2020-04-17 06:15:00|170.8|169.6|170.77|169.57|171.04|169.84|170.71|169.51|284
1587104400000|2020-04-17 06:20:00|170.78|169.58|170.76|169.56|170.82|169.62|170.54|169.34|314
1587104700000|2020-04-17 06:25:00|170.77|169.57|169.76|168.56|170.81|169.61|169.59|168.39|534
1587105000000|2020-04-17 06:30:00|169.75|168.55|169.76|168.56|170.06|168.86|169.64|168.44|337
1587105300000|2020-04-17 06:35:00|169.75|168.55|170.19|168.99|170.25|169.05|169.7|168.5|220
1587105600000|2020-04-17 06:40:00|170.2|169|170|168.8|170.21|169.01|170|168.8|233
1587105900000|2020-04-17 06:45:00|169.99|168.79|169.59|168.39|170|168.8|169.55|168.35|242
1587106200000|2020-04-17 06:50:00|169.58|168.38|169.96|168.76|169.99|168.79|169.53|168.33|194
1587106500000|2020-04-17 06:55:00|169.97|168.77|170.27|169.07|170.28|169.08|169.97|168.77|109
1587106800000|2020-04-17 07:00:00|170.28|169.08|170.1|168.9|170.29|169.09|170.05|168.85|280
1587107100000|2020-04-17 07:05:00|170.11|168.91|169.89|168.69|170.2|169|169.71|168.51|204
1587107400000|2020-04-17 07:10:00|169.88|168.68|169.75|168.55|169.88|168.68|169.71|168.51|118
1587107700000|2020-04-17 07:15:00|169.76|168.56|170.23|169.03|170.27|169.07|169.76|168.56|240
1587108000000|2020-04-17 07:20:00|170.22|169.02|170.17|168.97|170.22|169.02|170.03|168.83|224
1587108300000|2020-04-17 07:25:00|170.18|168.98|171.12|169.92|171.12|169.92|170.18|168.98|236
1587108600000|2020-04-17 07:30:00|171.13|169.93|171|169.8|171.22|170.02|170.99|169.79|334
1587108900000|2020-04-17 07:35:00|170.99|169.79|171.19|169.99|171.32|170.12|170.99|169.79|265
1587109200000|2020-04-17 07:40:00|171.18|169.98|170.85|169.65|171.2|170|170.83|169.63|198
1587109500000|2020-04-17 07:45:00|170.86|169.66|170.36|169.16|170.87|169.67|170.33|169.13|362
1587109800000|2020-04-17 07:50:00|170.37|169.17|170.18|168.98|170.49|169.29|169.97|168.77|312
1587110100000|2020-04-17 07:55:00|170.17|168.97|170.65|169.45|170.69|169.49|170.11|168.91|252
1587110400000|2020-04-17 08:00:00|170.64|169.44|171.19|169.99|171.26|170.06|170.19|168.99|363
1587110700000|2020-04-17 08:05:00|171.17|169.97|171.6|170.4|171.6|170.4|171.07|169.87|410
1587111000000|2020-04-17 08:10:00|171.61|170.41|170.97|169.77|171.62|170.42|170.93|169.73|236
1587111300000|2020-04-17 08:15:00|170.98|169.78|171.07|169.87|171.15|169.95|170.75|169.55|317
1587111600000|2020-04-17 08:20:00|171.08|169.88|171.26|170.06|171.43|170.23|171.08|169.88|216
1587111900000|2020-04-17 08:25:00|171.25|170.05|171.19|169.99|171.31|170.11|171.17|169.97|249
1587112200000|2020-04-17 08:30:00|171.2|170|171.24|170.04|171.35|170.15|171.05|169.85|211
1587112500000|2020-04-17 08:35:00|171.25|170.05|171.2|170|171.26|170.06|171.13|169.93|291
1587112800000|2020-04-17 08:40:00|171.21|170.01|171.43|170.23|171.49|170.29|171.2|170|183
1587113100000|2020-04-17 08:45:00|171.42|170.22|171.32|170.12|171.9|170.7|171.3|170.1|286
1587113400000|2020-04-17 08:50:00|171.31|170.11|171.21|170.01|171.37|170.17|171.11|169.91|193
1587113700000|2020-04-17 08:55:00|171.22|170.02|171.3|170.1|171.42|170.22|171.15|169.95|136
1587114000000|2020-04-17 09:00:00|171.31|170.11|171.55|170.35|171.56|170.36|171.26|170.06|159
1587114300000|2020-04-17 09:05:00|171.56|170.36|171.53|170.33|171.66|170.46|171.38|170.18|218
1587114600000|2020-04-17 09:10:00|171.54|170.34|171.69|170.49|171.89|170.69|171.54|170.34|243
1587114900000|2020-04-17 09:15:00|171.7|170.5|172.4|171.2|172.42|171.22|171.59|170.39|252
1587115200000|2020-04-17 09:20:00|172.41|171.21|172.11|170.91|172.48|171.28|172.11|170.91|244
1587115500000|2020-04-17 09:25:00|172.12|170.92|171.68|170.48|172.3|171.1|171.67|170.47|241
1587115800000|2020-04-17 09:30:00|171.67|170.47|172.36|171.16|172.39|171.19|171.65|170.45|248
1587116100000|2020-04-17 09:35:00|172.37|171.17|172.42|171.22|172.46|171.26|172.18|170.98|241
1587116400000|2020-04-17 09:40:00|172.41|171.21|172.71|171.51|172.87|171.67|172.4|171.2|242
1587116700000|2020-04-17 09:45:00|172.72|171.52|173.24|172.04|173.24|172.04|172.72|171.52|204
1587117000000|2020-04-17 09:50:00|173.23|172.03|172.34|171.14|173.49|172.29|172.34|171.14|316
1587117300000|2020-04-17 09:55:00|172.35|171.15|172.48|171.28|172.58|171.38|172.3|171.1|278
1587117600000|2020-04-17 10:00:00|172.5|171.3|172|170.8|172.61|171.41|171.99|170.79|361
1587117900000|2020-04-17 10:05:00|172.01|170.81|172.01|170.81|172.12|170.92|171.91|170.71|240
1587118200000|2020-04-17 10:10:00|172|170.8|172.24|171.04|172.28|171.08|172|170.8|303
1587118500000|2020-04-17 10:15:00|172.25|171.05|171.84|170.64|172.26|171.06|171.77|170.57|307
1587118800000|2020-04-17 10:20:00|171.85|170.65|172.4|171.2|172.59|171.39|171.83|170.63|268
1587119100000|2020-04-17 10:25:00|172.41|171.21|172.09|170.89|172.41|171.21|171.99|170.79|255
1587119400000|2020-04-17 10:30:00|172.1|170.9|171.86|170.66|172.12|170.92|171.71|170.51|238
1587119700000|2020-04-17 10:35:00|171.85|170.65|172.2|171|172.2|171|171.83|170.63|216
1587120000000|2020-04-17 10:40:00|172.18|170.98|172.01|170.81|172.22|171.02|171.98|170.78|186
1587120300000|2020-04-17 10:45:00|172|170.8|172.15|170.95|172.3|171.1|172|170.8|204
1587120600000|2020-04-17 10:50:00|172.19|170.99|172.01|170.81|172.21|171.01|171.98|170.78|107
1587120900000|2020-04-17 10:55:00|172.02|170.82|172.05|170.85|172.07|170.87|171.9|170.7|160
1587121200000|2020-04-17 11:00:00|172.04|170.84|172.16|170.96|172.25|171.05|171.95|170.75|279
1587121500000|2020-04-17 11:05:00|172.14|170.94|172.2|171|172.28|171.08|172.14|170.94|158
1587121800000|2020-04-17 11:10:00|172.21|171.01|172.47|171.27|172.47|171.27|172.21|171.01|105
1587122100000|2020-04-17 11:15:00|172.48|171.28|172.11|170.91|172.92|171.72|172.09|170.89|248
1587122400000|2020-04-17 11:20:00|172.12|170.92|171.81|170.61|172.16|170.96|171.72|170.52|316
1587122700000|2020-04-17 11:25:00|171.82|170.62|171.45|170.25|171.96|170.76|171.45|170.25|246
1587123000000|2020-04-17 11:30:00|171.44|170.24|171.15|169.95|171.45|170.25|170.94|169.74|354
1587123300000|2020-04-17 11:35:00|171.16|169.96|171.26|170.06|171.55|170.35|171.16|169.96|223
1587123600000|2020-04-17 11:40:00|171.25|170.05|170.54|169.34|171.33|170.13|170.54|169.34|169
1587123900000|2020-04-17 11:45:00|170.53|169.33|169.94|168.74|170.59|169.39|169.6|168.4|381
1587124200000|2020-04-17 11:50:00|169.93|168.73|170.48|169.28|170.48|169.28|169.9|168.7|178
1587124500000|2020-04-17 11:55:00|170.49|169.29|170.23|169.03|170.66|169.46|170.2|169|210
1587124800000|2020-04-17 12:00:00|170.22|169.02|170.89|169.69|170.92|169.72|170.21|169.01|208
1587125100000|2020-04-17 12:05:00|170.88|169.68|171.05|169.85|171.08|169.88|170.86|169.66|115
1587125400000|2020-04-17 12:10:00|171.06|169.86|170.84|169.64|171.2|170|170.83|169.63|169
1587125700000|2020-04-17 12:15:00|170.83|169.63|170.77|169.57|170.91|169.71|170.74|169.54|146
1587126000000|2020-04-17 12:20:00|170.78|169.58|170.94|169.74|171.01|169.81|170.77|169.57|131
1587126300000|2020-04-17 12:25:00|170.93|169.73|170.69|169.49|170.94|169.74|170.65|169.45|143
1587126600000|2020-04-17 12:30:00|170.7|169.5|170.58|169.38|170.81|169.61|170.57|169.37|200
1587126900000|2020-04-17 12:35:00|170.57|169.37|170.3|169.1|170.58|169.38|170.26|169.06|249
1587127200000|2020-04-17 12:40:00|170.29|169.09|170.49|169.29|170.51|169.31|170.28|169.08|158
1587127500000|2020-04-17 12:45:00|170.5|169.3|171.17|169.97|171.22|170.02|170.49|169.29|319
1587127800000|2020-04-17 12:50:00|171.18|169.98|171.01|169.81|171.23|170.03|170.97|169.77|168
1587128100000|2020-04-17 12:55:00|171.02|169.82|171.29|170.09|171.3|170.1|171.01|169.81|202
1587128400000|2020-04-17 13:00:00|171.3|170.1|170.9|169.7|171.33|170.13|170.87|169.67|158
1587128700000|2020-04-17 13:05:00|170.91|169.71|170.83|169.63|171.01|169.81|170.83|169.63|110
1587129000000|2020-04-17 13:10:00|170.82|169.62|170.87|169.67|170.95|169.75|170.65|169.45|191
1587129300000|2020-04-17 13:15:00|170.86|169.66|170.87|169.67|170.99|169.79|170.7|169.5|147
1587129600000|2020-04-17 13:20:00|170.86|169.66|170.63|169.43|170.93|169.73|170.62|169.42|133
1587129900000|2020-04-17 13:25:00|170.64|169.44|170.25|169.05|170.64|169.44|169.73|168.53|391
1587130200000|2020-04-17 13:30:00|170.23|169.03|170.14|168.94|170.34|169.14|169.55|168.35|457
1587130500000|2020-04-17 13:35:00|170.11|168.91|170.28|169.08|170.33|169.13|169.85|168.65|343
1587130800000|2020-04-17 13:40:00|170.29|169.09|170.26|169.06|170.32|169.12|170.01|168.81|272
1587131100000|2020-04-17 13:45:00|170.27|169.07|169.97|168.77|170.33|169.13|169.8|168.6|315
1587131400000|2020-04-17 13:50:00|169.96|168.76|170.3|169.1|170.39|169.19|169.95|168.75|252
1587131700000|2020-04-17 13:55:00|170.29|169.09|171.04|169.84|171.15|169.95|170.23|169.03|327
1587132000000|2020-04-17 14:00:00|171.07|169.87|171.52|170.32|171.64|170.44|171.05|169.85|334
1587132300000|2020-04-17 14:05:00|171.51|170.31|171.26|170.06|171.57|170.37|170.98|169.78|275
1587132600000|2020-04-17 14:10:00|171.27|170.07|170.9|169.7|171.41|170.21|170.78|169.58|287
1587132900000|2020-04-17 14:15:00|170.89|169.69|170.92|169.72|171|169.8|170.73|169.53|247
1587133200000|2020-04-17 14:20:00|170.9|169.7|170.69|169.49|170.97|169.77|170.62|169.42|251
1587133500000|2020-04-17 14:25:00|170.68|169.48|170.8|169.6|170.84|169.64|170.66|169.46|156
1587133800000|2020-04-17 14:30:00|170.79|169.59|170.58|169.38|170.88|169.68|170.58|169.38|172
1587134100000|2020-04-17 14:35:00|170.57|169.37|170.47|169.27|170.57|169.37|170.28|169.08|332
1587134400000|2020-04-17 14:40:00|170.46|169.26|170.47|169.27|170.56|169.36|170.42|169.22|201
1587134700000|2020-04-17 14:45:00|170.46|169.26|170.03|168.83|170.46|169.26|170.01|168.81|210
1587135000000|2020-04-17 14:50:00|170.05|168.85|170.21|169.01|170.4|169.2|170.05|168.85|226
1587135300000|2020-04-17 14:55:00|170.22|169.02|170.3|169.1|170.39|169.19|170.21|169.01|216
1587135600000|2020-04-17 15:00:00|170.29|169.09|170.93|169.73|171.07|169.87|170.06|168.86|333
1587135900000|2020-04-17 15:05:00|170.92|169.72|170.83|169.63|171.04|169.84|170.66|169.46|263
1587136200000|2020-04-17 15:10:00|170.84|169.64|170.78|169.58|170.9|169.7|170.78|169.58|169
1587136500000|2020-04-17 15:15:00|170.79|169.59|170.52|169.32|170.79|169.59|170.39|169.19|167
1587136800000|2020-04-17 15:20:00|170.51|169.31|170.42|169.22|170.72|169.52|170.34|169.14|213
1587137100000|2020-04-17 15:25:00|170.41|169.21|170.36|169.16|170.5|169.3|170.23|169.03|175
1587137400000|2020-04-17 15:30:00|170.37|169.17|170.69|169.49|170.7|169.5|170.32|169.12|235
1587137700000|2020-04-17 15:35:00|170.7|169.5|170.76|169.56|170.89|169.69|170.69|169.49|194
1587138000000|2020-04-17 15:40:00|170.77|169.57|170.91|169.71|170.93|169.73|170.75|169.55|108
1587138300000|2020-04-17 15:45:00|170.92|169.72|170.92|169.72|170.94|169.74|170.85|169.65|131
1587138600000|2020-04-17 15:50:00|170.91|169.71|170.78|169.58|170.92|169.72|170.72|169.52|104
1587138900000|2020-04-17 15:55:00|170.77|169.57|170.72|169.52|170.77|169.57|170.48|169.28|133
1587139200000|2020-04-17 16:00:00|170.71|169.51|170.98|169.78|171.05|169.85|170.51|169.31|199
1587139500000|2020-04-17 16:05:00|170.99|169.79|171.07|169.87|171.15|169.95|170.99|169.79|141
1587139800000|2020-04-17 16:10:00|171.06|169.86|171.23|170.03|171.25|170.05|170.83|169.63|215
1587140100000|2020-04-17 16:15:00|171.24|170.04|171.13|169.93|171.43|170.23|171.12|169.92|291
1587140400000|2020-04-17 16:20:00|171.12|169.92|170.94|169.74|171.19|169.99|170.9|169.7|156
1587140700000|2020-04-17 16:25:00|170.95|169.75|171.14|169.94|171.14|169.94|170.87|169.67|105
1587141000000|2020-04-17 16:30:00|171.13|169.93|171|169.8|171.22|170.02|170.95|169.75|173
1587141300000|2020-04-17 16:35:00|171.01|169.81|171.24|170.04|171.26|170.06|170.95|169.75|128
1587141600000|2020-04-17 16:40:00|171.25|170.05|171.15|169.95|171.32|170.12|171.14|169.94|102
1587141900000|2020-04-17 16:45:00|171.14|169.94|171.26|170.06|171.27|170.07|171.01|169.81|145
1587142200000|2020-04-17 16:50:00|171.25|170.05|171.46|170.26|171.46|170.26|171.24|170.04|158
1587142500000|2020-04-17 16:55:00|171.45|170.25|171.46|170.26|171.53|170.33|171.38|170.18|167
1587142800000|2020-04-17 17:00:00|171.45|170.25|171.58|170.38|171.63|170.43|171.32|170.12|107
1587143100000|2020-04-17 17:05:00|171.59|170.39|171.46|170.26|171.72|170.52|171.44|170.24|152
1587143400000|2020-04-17 17:10:00|171.45|170.25|171.52|170.32|171.56|170.36|171.45|170.25|54
1587143700000|2020-04-17 17:15:00|171.53|170.33|171.69|170.49|171.7|170.5|171.52|170.32|128
1587144000000|2020-04-17 17:20:00|171.68|170.48|171.24|170.04|171.68|170.48|171.18|169.98|144
1587144300000|2020-04-17 17:25:00|171.23|170.03|171.25|170.05|171.34|170.14|171.19|169.99|106
1587144600000|2020-04-17 17:30:00|171.26|170.06|171.08|169.88|171.27|170.07|171.04|169.84|147
1587144900000|2020-04-17 17:35:00|171.09|169.89|171.08|169.88|171.17|169.97|171|169.8|96
1587145200000|2020-04-17 17:40:00|171.07|169.87|171.09|169.89|171.11|169.91|170.87|169.67|139
1587145500000|2020-04-17 17:45:00|171.08|169.88|170.72|169.52|171.08|169.88|170.67|169.47|237
1587145800000|2020-04-17 17:50:00|170.71|169.51|170.89|169.69|170.98|169.78|170.71|169.51|236
1587146100000|2020-04-17 17:55:00|170.88|169.68|170.94|169.74|170.96|169.76|170.86|169.66|166
1587146400000|2020-04-17 18:00:00|170.93|169.73|170.84|169.64|170.93|169.73|170.72|169.52|118
1587146700000|2020-04-17 18:05:00|170.86|169.66|170.72|169.52|170.87|169.67|170.72|169.52|104
1587147000000|2020-04-17 18:10:00|170.73|169.53|170.47|169.27|170.79|169.59|170.46|169.26|200
1587147300000|2020-04-17 18:15:00|170.48|169.28|170.06|168.86|170.52|169.32|169.99|168.79|176
1587147600000|2020-04-17 18:20:00|170.07|168.87|170.37|169.17|170.44|169.24|170.06|168.86|164
1587147900000|2020-04-17 18:25:00|170.36|169.16|170.19|168.99|170.37|169.17|170.14|168.94|155
1587148200000|2020-04-17 18:30:00|170.18|168.98|170.62|169.42|170.67|169.47|170.13|168.93|173
1587148500000|2020-04-17 18:35:00|170.61|169.41|170.57|169.37|170.66|169.46|170.41|169.21|137
1587148800000|2020-04-17 18:40:00|170.56|169.36|170.74|169.54|170.82|169.62|170.46|169.26|148
1587149100000|2020-04-17 18:45:00|170.75|169.55|170.78|169.58|170.92|169.72|170.74|169.54|95
1587149400000|2020-04-17 18:50:00|170.76|169.56|170.8|169.6|170.82|169.62|170.71|169.51|130
1587149700000|2020-04-17 18:55:00|170.81|169.61|170.72|169.52|170.81|169.61|170.69|169.49|156
1587150000000|2020-04-17 19:00:00|170.71|169.51|170.8|169.6|170.84|169.64|170.67|169.47|153
1587150300000|2020-04-17 19:05:00|170.81|169.61|170.82|169.62|170.87|169.67|170.77|169.57|91
1587150600000|2020-04-17 19:10:00|170.83|169.63|171.01|169.81|171.07|169.87|170.8|169.6|177
1587150900000|2020-04-17 19:15:00|171.02|169.82|171.09|169.89|171.14|169.94|170.96|169.76|168
1587151200000|2020-04-17 19:20:00|171.1|169.9|171.26|170.06|171.32|170.12|171.08|169.88|162
1587151500000|2020-04-17 19:25:00|171.25|170.05|171.09|169.89|171.25|170.05|171.07|169.87|110
1587151800000|2020-04-17 19:30:00|171.07|169.87|171.24|170.04|171.32|170.12|171.07|169.87|223
1587152100000|2020-04-17 19:35:00|171.25|170.05|171.26|170.06|171.33|170.13|171.14|169.94|166
1587152400000|2020-04-17 19:40:00|171.27|170.07|171.4|170.2|171.4|170.2|171.27|170.07|119
1587152700000|2020-04-17 19:45:00|171.39|170.19|171.54|170.34|171.56|170.36|171.35|170.15|101
1587153000000|2020-04-17 19:50:00|171.56|170.36|172.08|170.88|172.15|170.95|171.56|170.36|279
1587153300000|2020-04-17 19:55:00|172.06|170.86|171.78|170.58|172.1|170.9|171.65|170.45|190
1587153600000|2020-04-17 20:00:00|171.79|170.59|171.96|170.76|172.21|171.01|171.79|170.59|193
1587153900000|2020-04-17 20:05:00|171.98|170.78|171.99|170.79|172.13|170.93|171.57|170.37|264
1587154200000|2020-04-17 20:10:00|171.98|170.78|172.13|170.93|172.23|171.03|171.97|170.77|200
1587154500000|2020-04-17 20:15:00|172.14|170.94|171.98|170.78|172.22|171.02|171.92|170.72|141
1587154800000|2020-04-17 20:20:00|171.97|170.77|172.09|170.89|172.09|170.89|171.88|170.68|178
1587155100000|2020-04-17 20:25:00|172.08|170.88|172.04|170.84|172.1|170.9|171.89|170.69|150
1587155400000|2020-04-17 20:30:00|172.03|170.83|171.57|170.37|172.07|170.87|171.5|170.3|121
1587155700000|2020-04-17 20:35:00|171.59|170.39|171.53|170.33|171.59|170.39|171.37|170.17|132
1587156000000|2020-04-17 20:40:00|171.54|170.34|171.8|170.6|171.93|170.73|171.52|170.32|103
1587156300000|2020-04-17 20:45:00|171.81|170.61|171.57|170.37|171.82|170.62|171.52|170.32|103
1587156600000|2020-04-17 20:50:00|171.56|170.36|171.61|170.41|171.61|170.41|171.51|170.31|92
1587156900000|2020-04-17 20:55:00|171.62|170.42|171.43|170.23|171.68|170.48|171.41|170.21|77
1587193200000|2020-04-18 07:00:00|174.02|172.82|173.92|172.72|174.03|172.83|173.88|172.68|99
1587193500000|2020-04-18 07:05:00|173.91|172.71|173.89|172.69|173.97|172.77|173.87|172.67|119
1587193800000|2020-04-18 07:10:00|173.87|172.67|173.94|172.74|173.99|172.79|173.82|172.62|128
1587194100000|2020-04-18 07:15:00|173.95|172.75|173.75|172.55|173.96|172.76|173.75|172.55|175
1587194400000|2020-04-18 07:20:00|173.74|172.54|173.72|172.52|173.75|172.55|173.7|172.5|66
1587194700000|2020-04-18 07:25:00|173.71|172.51|173.68|172.48|173.72|172.52|173.65|172.45|108
1587195000000|2020-04-18 07:30:00|173.71|172.51|173.91|172.71|173.94|172.74|173.69|172.49|176
1587195300000|2020-04-18 07:35:00|173.92|172.72|174.04|172.84|174.1|172.9|173.87|172.67|102
1587195600000|2020-04-18 07:40:00|174.05|172.85|174.31|173.11|174.32|173.12|174.04|172.84|89
1587195900000|2020-04-18 07:45:00|174.3|173.1|174.17|172.97|174.32|173.12|174.14|172.94|276
1587196200000|2020-04-18 07:50:00|174.16|172.96|174.29|173.09|174.35|173.15|174.16|172.96|256
1587196500000|2020-04-18 07:55:00|174.28|173.08|174.2|173|174.29|173.09|174.19|172.99|170
1587196800000|2020-04-18 08:00:00|174.21|173.01|174.33|173.13|174.39|173.19|174|172.8|243
1587197100000|2020-04-18 08:05:00|174.32|173.12|174.47|173.27|174.49|173.29|174.32|173.12|113
1587197400000|2020-04-18 08:10:00|174.48|173.28|174.6|173.4|174.62|173.42|174.43|173.23|203
1587197700000|2020-04-18 08:15:00|174.59|173.39|174.45|173.25|174.63|173.43|174.4|173.2|169
1587198000000|2020-04-18 08:20:00|174.46|173.26|174.42|173.22|174.49|173.29|174.41|173.21|179
1587198300000|2020-04-18 08:25:00|174.43|173.23|174.49|173.29|174.54|173.34|174.42|173.22|93
1587198600000|2020-04-18 08:30:00|174.48|173.28|174.41|173.21|174.55|173.35|174.41|173.21|104
1587198900000|2020-04-18 08:35:00|174.42|173.22|174.43|173.23|174.48|173.28|174.34|173.14|139
1587199200000|2020-04-18 08:40:00|174.42|173.22|174.06|172.86|174.42|173.22|174.04|172.84|72
1587199500000|2020-04-18 08:45:00|174.05|172.85|173.98|172.78|174.06|172.86|173.93|172.73|91
1587199800000|2020-04-18 08:50:00|173.99|172.79|174.01|172.81|174.01|172.81|173.86|172.66|183
1587200100000|2020-04-18 08:55:00|174.02|172.82|174.07|172.87|174.21|173.01|173.98|172.78|232
1587200400000|2020-04-18 09:00:00|174.08|172.88|174.31|173.11|174.31|173.11|174.05|172.85|188
1587200700000|2020-04-18 09:05:00|174.29|173.09|174.25|173.05|174.31|173.11|174.2|173|104
1587201000000|2020-04-18 09:10:00|174.24|173.04|174.2|173|174.33|173.13|174.17|172.97|87
1587201300000|2020-04-18 09:15:00|174.21|173.01|174.26|173.06|174.26|173.06|174.16|172.96|96
1587201600000|2020-04-18 09:20:00|174.25|173.05|174.4|173.2|174.41|173.21|174.15|172.95|163
1587201900000|2020-04-18 09:25:00|174.41|173.21|174.45|173.25|174.47|173.27|174.3|173.1|151
1587202200000|2020-04-18 09:30:00|174.47|173.27|174.44|173.24|174.49|173.29|174.4|173.2|170
1587202500000|2020-04-18 09:35:00|174.43|173.23|174.44|173.24|174.46|173.26|174.37|173.17|195
1587202800000|2020-04-18 09:40:00|174.43|173.23|174.38|173.18|174.49|173.29|174.37|173.17|284
1587203100000|2020-04-18 09:45:00|174.39|173.19|174.28|173.08|174.41|173.21|174.23|173.03|120
1587203400000|2020-04-18 09:50:00|174.27|173.07|174.17|172.97|174.29|173.09|174.05|172.85|234
1587203700000|2020-04-18 09:55:00|174.18|172.98|174.1|172.9|174.19|172.99|174.07|172.87|198
1587204000000|2020-04-18 10:00:00|174.11|172.91|173.87|172.67|174.15|172.95|173.86|172.66|254
1587204300000|2020-04-18 10:05:00|173.88|172.68|174.1|172.9|174.1|172.9|173.88|172.68|61
1587204600000|2020-04-18 10:10:00|174.11|172.91|173.96|172.76|174.14|172.94|173.93|172.73|149
1587204900000|2020-04-18 10:15:00|173.95|172.75|174.16|172.96|174.19|172.99|173.94|172.74|165
1587205200000|2020-04-18 10:20:00|174.15|172.95|173.49|172.29|174.17|172.97|173.41|172.21|253
1587205500000|2020-04-18 10:25:00|173.48|172.28|172.58|171.38|173.53|172.33|172.42|171.22|506
1587205800000|2020-04-18 10:30:00|172.56|171.36|172.71|171.51|172.98|171.78|172.36|171.16|377
1587206100000|2020-04-18 10:35:00|172.7|171.5|172.68|171.48|172.74|171.54|172.39|171.19|296
1587206400000|2020-04-18 10:40:00|172.67|171.47|172.88|171.68|172.88|171.68|172.63|171.43|232
1587206700000|2020-04-18 10:45:00|172.87|171.67|172.94|171.74|173|171.8|172.81|171.61|152
1587207000000|2020-04-18 10:50:00|172.93|171.73|173.05|171.85|173.05|171.85|172.92|171.72|115
1587207300000|2020-04-18 10:55:00|173.06|171.86|173.28|172.08|173.28|172.08|172.95|171.75|219
1587207600000|2020-04-18 11:00:00|173.27|172.07|173.17|171.97|173.39|172.19|173.16|171.96|92
1587207900000|2020-04-18 11:05:00|173.18|171.98|173.29|172.09|173.34|172.14|173.18|171.98|91
1587208200000|2020-04-18 11:10:00|173.28|172.08|173.1|171.9|173.29|172.09|173.07|171.87|123
1587208500000|2020-04-18 11:15:00|173.08|171.88|173.16|171.96|173.17|171.97|172.89|171.69|140
1587208800000|2020-04-18 11:20:00|173.15|171.95|172.84|171.64|173.18|171.98|172.78|171.58|181
1587209100000|2020-04-18 11:25:00|172.85|171.65|172.94|171.74|172.95|171.75|172.74|171.54|225
1587209400000|2020-04-18 11:30:00|172.96|171.76|173.13|171.93|173.18|171.98|172.92|171.72|252
1587209700000|2020-04-18 11:35:00|173.12|171.92|173.26|172.06|173.31|172.11|173.1|171.9|164
1587210000000|2020-04-18 11:40:00|173.25|172.05|173.28|172.08|173.28|172.08|173.09|171.89|144
1587210300000|2020-04-18 11:45:00|173.27|172.07|173.5|172.3|173.51|172.31|173.21|172.01|139
1587210600000|2020-04-18 11:50:00|173.51|172.31|173.51|172.31|173.6|172.4|173.41|172.21|182
1587210900000|2020-04-18 11:55:00|173.52|172.32|174.99|173.79|175.15|173.95|173.51|172.31|385
1587211200000|2020-04-18 12:00:00|174.98|173.78|174.69|173.49|175.32|174.12|174.28|173.08|480
1587211500000|2020-04-18 12:05:00|174.7|173.5|174.86|173.66|174.9|173.7|174.66|173.46|178
1587211800000|2020-04-18 12:10:00|174.85|173.65|174.45|173.25|174.86|173.66|174.41|173.21|224
1587212100000|2020-04-18 12:15:00|174.46|173.26|174.64|173.44|174.66|173.46|174.43|173.23|145
1587212400000|2020-04-18 12:20:00|174.63|173.43|175.28|174.08|175.35|174.15|174.63|173.43|190
1587212700000|2020-04-18 12:25:00|175.27|174.07|174.87|173.67|175.28|174.08|174.87|173.67|342
1587213000000|2020-04-18 12:30:00|174.88|173.68|174.89|173.69|175.01|173.81|174.7|173.5|215
1587213300000|2020-04-18 12:35:00|174.88|173.68|175.12|173.92|175.12|173.92|174.88|173.68|198
1587213600000|2020-04-18 12:40:00|175.1|173.9|175.2|174|175.2|174|174.99|173.79|192
1587213900000|2020-04-18 12:45:00|175.19|173.99|175.46|174.26|175.47|174.27|175.19|173.99|144
1587214200000|2020-04-18 12:50:00|175.47|174.27|180.25|179.05|180.64|179.44|175.43|174.23|518
1587214500000|2020-04-18 12:55:00|180.37|179.17|179.61|178.41|180.92|179.72|178.8|177.6|855
1587214800000|2020-04-18 13:00:00|179.62|178.42|180.35|179.15|180.63|179.43|179.42|178.22|734
1587215100000|2020-04-18 13:05:00|180.37|179.17|181.8|180.6|182.51|181.31|180.37|179.17|693
1587215400000|2020-04-18 13:10:00|181.79|180.59|181.48|180.28|182.22|181.02|181.11|179.91|692
1587215700000|2020-04-18 13:15:00|181.47|180.27|181.25|180.05|181.96|180.76|181.09|179.89|711
1587216000000|2020-04-18 13:20:00|181.28|180.08|180.63|179.43|181.35|180.15|180.05|178.85|584
1587216300000|2020-04-18 13:25:00|180.62|179.42|180.95|179.75|181.09|179.89|180.26|179.06|436
1587216600000|2020-04-18 13:30:00|180.94|179.74|181.58|180.38|181.74|180.54|180.94|179.74|479
1587216900000|2020-04-18 13:35:00|181.57|180.37|182.09|180.89|182.09|180.89|181.18|179.98|454
1587217200000|2020-04-18 13:40:00|182.1|180.9|181.63|180.43|182.14|180.94|181.43|180.23|356
1587217500000|2020-04-18 13:45:00|181.65|180.45|184.1|182.9|185.02|183.82|181.64|180.44|771
1587217800000|2020-04-18 13:50:00|184.11|182.91|184.81|183.61|185.43|184.23|183.93|182.73|752
1587218100000|2020-04-18 13:55:00|184.79|183.59|184.39|183.19|184.79|183.59|183.96|182.76|685
1587218400000|2020-04-18 14:00:00|184.41|183.21|183.23|182.03|185.17|183.97|183.21|182.01|700
1587218700000|2020-04-18 14:05:00|183.24|182.04|183.78|182.58|183.88|182.68|183.03|181.83|496
1587219000000|2020-04-18 14:10:00|183.77|182.57|183.67|182.47|183.79|182.59|183.44|182.24|441
1587219300000|2020-04-18 14:15:00|183.66|182.46|183.09|181.89|183.67|182.47|183.07|181.87|473
1587219600000|2020-04-18 14:20:00|183.08|181.88|183.05|181.85|183.5|182.3|183.05|181.85|315
1587219900000|2020-04-18 14:25:00|183.04|181.84|184.14|182.94|184.35|183.15|182.91|181.71|525
1587220200000|2020-04-18 14:30:00|184.15|182.95|184.09|182.89|184.45|183.25|183.78|182.58|472
1587220500000|2020-04-18 14:35:00|184.08|182.88|183.45|182.25|184.1|182.9|183.36|182.16|311
1587220800000|2020-04-18 14:40:00|183.46|182.26|184.15|182.95|184.21|183.01|183.45|182.25|369
1587221100000|2020-04-18 14:45:00|184.17|182.97|183.73|182.53|184.27|183.07|183.7|182.5|284
1587221400000|2020-04-18 14:50:00|183.74|182.54|183.49|182.29|184.14|182.94|183.38|182.18|408
1587221700000|2020-04-18 14:55:00|183.5|182.3|183.76|182.56|183.82|182.62|183.24|182.04|414
1587222000000|2020-04-18 15:00:00|183.74|182.54|183.82|182.62|184.03|182.83|183.71|182.51|383
1587222300000|2020-04-18 15:05:00|183.81|182.61|183.36|182.16|183.82|182.62|183.29|182.09|410
1587222600000|2020-04-18 15:10:00|183.35|182.15|183.66|182.46|183.7|182.5|183.21|182.01|354
1587222900000|2020-04-18 15:15:00|183.65|182.45|183.62|182.42|183.87|182.67|183.45|182.25|344
1587223200000|2020-04-18 15:20:00|183.63|182.43|183.87|182.67|183.87|182.67|183.57|182.37|283
1587223500000|2020-04-18 15:25:00|183.88|182.68|184.3|183.1|184.31|183.11|183.87|182.67|276
1587223800000|2020-04-18 15:30:00|184.29|183.09|184.07|182.87|184.3|183.1|183.97|182.77|315
1587224100000|2020-04-18 15:35:00|184.09|182.89|184.15|182.95|184.16|182.96|183.96|182.76|182
1587224400000|2020-04-18 15:40:00|184.14|182.94|184.03|182.83|184.19|182.99|183.98|182.78|256
1587224700000|2020-04-18 15:45:00|184.02|182.82|185.27|184.07|185.31|184.11|184.02|182.82|432
1587225000000|2020-04-18 15:50:00|185.29|184.09|185.27|184.07|185.57|184.37|185.09|183.89|403
1587225300000|2020-04-18 15:55:00|185.26|184.06|185.21|184.01|185.3|184.1|184.7|183.5|549
1587225600000|2020-04-18 16:00:00|185.3|184.1|184.39|183.19|185.93|184.73|183.43|182.23|849
1587225900000|2020-04-18 16:05:00|184.38|183.18|184.06|182.86|184.38|183.18|183.73|182.53|523
1587226200000|2020-04-18 16:10:00|184.04|182.84|183.84|182.64|184.13|182.93|183.77|182.57|395
1587226500000|2020-04-18 16:15:00|183.83|182.63|183.02|181.82|183.97|182.77|182.94|181.74|408
1587226800000|2020-04-18 16:20:00|183.01|181.81|182.67|181.47|183.03|181.83|182.16|180.96|642
1587227100000|2020-04-18 16:25:00|182.66|181.46|182.89|181.69|183.03|181.83|182.63|181.43|434
1587227400000|2020-04-18 16:30:00|182.9|181.7|182.19|180.99|183.01|181.81|182.19|180.99|567
1587227700000|2020-04-18 16:35:00|182.2|181|182.78|181.58|183.03|181.83|182.18|180.98|534
1587228000000|2020-04-18 16:40:00|182.79|181.59|182.99|181.79|183.14|181.94|182.79|181.59|326
1587228300000|2020-04-18 16:45:00|182.98|181.78|183.27|182.07|183.32|182.12|182.91|181.71|262
1587228600000|2020-04-18 16:50:00|183.28|182.08|183.2|182|183.28|182.08|183.02|181.82|272
1587228900000|2020-04-18 16:55:00|183.21|182.01|183.54|182.34|183.56|182.36|183.19|181.99|226
1587229200000|2020-04-18 17:00:00|183.55|182.35|183.17|181.97|183.55|182.35|183.09|181.89|346
1587229500000|2020-04-18 17:05:00|183.16|181.96|182.96|181.76|183.18|181.98|182.93|181.73|245
1587229800000|2020-04-18 17:10:00|182.98|181.78|182.76|181.56|182.98|181.78|182.55|181.35|324
1587230100000|2020-04-18 17:15:00|182.78|181.58|183.54|182.34|183.56|182.36|182.77|181.57|378
1587230400000|2020-04-18 17:20:00|183.53|182.33|183.5|182.3|183.55|182.35|183.28|182.08|175
1587230700000|2020-04-18 17:25:00|183.51|182.31|183.33|182.13|183.51|182.31|182.97|181.77|253
1587231000000|2020-04-18 17:30:00|183.32|182.12|183.3|182.1|183.46|182.26|183.21|182.01|222
1587231300000|2020-04-18 17:35:00|183.31|182.11|183.09|181.89|183.39|182.19|183.07|181.87|142
1587231600000|2020-04-18 17:40:00|183.1|181.9|183|181.8|183.15|181.95|182.88|181.68|262
1587231900000|2020-04-18 17:45:00|182.99|181.79|182.79|181.59|183|181.8|182.78|181.58|182
1587232200000|2020-04-18 17:50:00|182.78|181.58|182.95|181.75|182.98|181.78|182.75|181.55|181
1587232500000|2020-04-18 17:55:00|182.94|181.74|183.13|181.93|183.22|182.02|182.91|181.71|154
1587232800000|2020-04-18 18:00:00|183.14|181.94|182.93|181.73|183.18|181.98|182.91|181.71|243
1587233100000|2020-04-18 18:05:00|182.92|181.72|182.89|181.69|183.02|181.82|182.76|181.56|305
1587233400000|2020-04-18 18:10:00|182.9|181.7|182.79|181.59|182.94|181.74|182.71|181.51|215
1587233700000|2020-04-18 18:15:00|182.8|181.6|182.8|181.6|182.87|181.67|182.73|181.53|153
1587234000000|2020-04-18 18:20:00|182.79|181.59|183.18|181.98|183.2|182|182.76|181.56|207
1587234300000|2020-04-18 18:25:00|183.2|182|183.08|181.88|183.2|182|183.03|181.83|228
1587234600000|2020-04-18 18:30:00|183.06|181.86|183.31|182.11|183.36|182.16|183.04|181.84|202
1587234900000|2020-04-18 18:35:00|183.3|182.1|183.13|181.93|183.33|182.13|183.08|181.88|176
1587235200000|2020-04-18 18:40:00|183.14|181.94|183.18|181.98|183.25|182.05|183.13|181.93|83
1587235500000|2020-04-18 18:45:00|183.19|181.99|183.1|181.9|183.23|182.03|183.08|181.88|118
1587235800000|2020-04-18 18:50:00|183.09|181.89|183.15|181.95|183.25|182.05|183.03|181.83|111
1587236100000|2020-04-18 18:55:00|183.14|181.94|183.16|181.96|183.26|182.06|182.97|181.77|184
1587236400000|2020-04-18 19:00:00|183.17|181.97|182.98|181.78|183.22|182.02|182.92|181.72|191
1587236700000|2020-04-18 19:05:00|182.97|181.77|183.01|181.81|183.09|181.89|182.92|181.72|111
1587237000000|2020-04-18 19:10:00|183|181.8|183.17|181.97|183.33|182.13|182.98|181.78|210
1587237300000|2020-04-18 19:15:00|183.18|181.98|183.55|182.35|183.58|182.38|183.17|181.97|261
1587237600000|2020-04-18 19:20:00|183.54|182.34|183.56|182.36|183.73|182.53|183.47|182.27|175
1587237900000|2020-04-18 19:25:00|183.58|182.38|183.83|182.63|183.83|182.63|183.45|182.25|187
1587238200000|2020-04-18 19:30:00|183.85|182.65|183.81|182.61|183.89|182.69|183.57|182.37|214
1587238500000|2020-04-18 19:35:00|183.82|182.62|183.55|182.35|183.93|182.73|183.55|182.35|175
1587238800000|2020-04-18 19:40:00|183.54|182.34|183.61|182.41|183.69|182.49|183.5|182.3|182
1587239100000|2020-04-18 19:45:00|183.62|182.42|183.6|182.4|183.68|182.48|183.57|182.37|201
1587239400000|2020-04-18 19:50:00|183.59|182.39|183.59|182.39|183.64|182.44|183.48|182.28|100
1587239700000|2020-04-18 19:55:00|183.58|182.38|183.44|182.24|183.66|182.46|183.44|182.24|199
1587240000000|2020-04-18 20:00:00|183.45|182.25|183.17|181.97|183.51|182.31|183.17|181.97|124
1587240300000|2020-04-18 20:05:00|183.18|181.98|183.52|182.32|183.62|182.42|183.15|181.95|220
1587240600000|2020-04-18 20:10:00|183.51|182.31|183.8|182.6|183.8|182.6|183.35|182.15|154
1587240900000|2020-04-18 20:15:00|183.79|182.59|183.84|182.64|183.84|182.64|183.61|182.41|254
1587241200000|2020-04-18 20:20:00|183.83|182.63|184|182.8|184.02|182.82|183.77|182.57|203
1587241500000|2020-04-18 20:25:00|183.99|182.79|183.99|182.79|184.07|182.87|183.9|182.7|172
1587241800000|2020-04-18 20:30:00|184|182.8|184.13|182.93|184.13|182.93|184|182.8|59
1587242100000|2020-04-18 20:35:00|184.14|182.94|184.06|182.86|184.21|183.01|184.02|182.82|123
1587242400000|2020-04-18 20:40:00|184.05|182.85|183.85|182.65|184.1|182.9|183.83|182.63|96
1587242700000|2020-04-18 20:45:00|183.83|182.63|183.96|182.76|184.09|182.89|183.78|182.58|223
1587243000000|2020-04-18 20:50:00|183.95|182.75|184.01|182.81|184.03|182.83|183.81|182.61|191
1587243300000|2020-04-18 20:55:00|184|182.8|183.93|182.73|184.09|182.89|183.88|182.68|139
1587243600000|2020-04-18 21:00:00|183.95|182.75|184.03|182.83|184.04|182.84|183.93|182.73|50
1587243900000|2020-04-18 21:05:00|184.04|182.84|184.45|183.25|184.45|183.25|184.04|182.84|245
1587244200000|2020-04-18 21:10:00|184.46|183.26|184.48|183.28|184.48|183.28|184.25|183.05|120
1587244500000|2020-04-18 21:15:00|184.49|183.29|184.09|182.89|184.64|183.44|184.09|182.89|107
1587244800000|2020-04-18 21:20:00|184.06|182.86|184.64|183.44|184.66|183.46|184.06|182.86|194
1587245100000|2020-04-18 21:25:00|184.63|183.43|184.57|183.37|184.64|183.44|184.48|183.28|77
1587245400000|2020-04-18 21:30:00|184.55|183.35|184.59|183.39|184.64|183.44|184.55|183.35|82
1587245700000|2020-04-18 21:35:00|184.54|183.34|184.65|183.45|184.7|183.5|184.54|183.34|39
1587246000000|2020-04-18 21:40:00|184.66|183.46|184.83|183.63|184.85|183.65|184.65|183.45|22
1587246300000|2020-04-18 21:45:00|184.85|183.65|184.86|183.66|184.92|183.72|184.85|183.65|48
1587246600000|2020-04-18 21:50:00|184.85|183.65|184.96|183.76|185.01|183.81|184.71|183.51|121
1587246900000|2020-04-18 21:55:00|184.95|183.75|184.98|183.78|184.99|183.79|184.88|183.68|60
1587247200000|2020-04-18 22:00:00|184.97|183.77|185.02|183.82|185.03|183.83|184.84|183.64|124
1587247500000|2020-04-18 22:05:00|185.01|183.81|185.32|184.12|185.34|184.14|185.01|183.81|155
1587247800000|2020-04-18 22:10:00|185.31|184.11|185.6|184.4|185.6|184.4|185.31|184.11|128
1587248100000|2020-04-18 22:15:00|185.61|184.41|185.54|184.34|185.65|184.45|185.4|184.2|104
1587248400000|2020-04-18 22:20:00|185.55|184.35|185.83|184.63|185.83|184.63|185.55|184.35|109
1587248700000|2020-04-18 22:25:00|185.84|184.64|185.76|184.56|185.91|184.71|185.76|184.56|33
1587249000000|2020-04-18 22:30:00|185.77|184.57|186.1|184.9|186.1|184.9|185.76|184.56|46
1587249300000|2020-04-18 22:35:00|186.11|184.91|188.34|187.14|188.41|187.21|186.11|184.91|358
1587249600000|2020-04-18 22:40:00|188.35|187.15|188.66|187.46|189.1|187.9|187.52|186.32|477
1587249900000|2020-04-18 22:45:00|188.67|187.47|189.79|188.59|189.91|188.71|188.63|187.43|539
1587250200000|2020-04-18 22:50:00|189.81|188.61|189.73|188.53|190.55|189.35|189.25|188.05|491
1587250500000|2020-04-18 22:55:00|189.74|188.54|188.68|187.48|190.19|188.99|188.6|187.4|598
1587250800000|2020-04-18 23:00:00|188.61|187.41|187.47|186.27|188.66|187.46|187.04|185.84|675
1587251100000|2020-04-18 23:05:00|187.49|186.29|188.12|186.92|188.36|187.16|187.45|186.25|572
1587251400000|2020-04-18 23:10:00|188.11|186.91|187.91|186.71|188.3|187.1|187.86|186.66|301
1587251700000|2020-04-18 23:15:00|187.9|186.7|189.01|187.81|189.06|187.86|187.89|186.69|502
1587252000000|2020-04-18 23:20:00|189.02|187.82|189.76|188.56|189.98|188.78|188.96|187.76|507
1587252300000|2020-04-18 23:25:00|189.78|188.58|189.53|188.33|190.52|189.32|189.51|188.31|422
1587252600000|2020-04-18 23:30:00|189.55|188.35|188.96|187.76|189.64|188.44|188.73|187.53|452
1587252900000|2020-04-18 23:35:00|188.94|187.74|188.48|187.28|189.01|187.81|188.19|186.99|426
1587253200000|2020-04-18 23:40:00|188.51|187.31|188.24|187.04|188.52|187.32|187.72|186.52|561
1587253500000|2020-04-18 23:45:00|188.25|187.05|187.91|186.71|188.41|187.21|187.91|186.71|390
1587253800000|2020-04-18 23:50:00|187.92|186.72|187.99|186.79|188.02|186.82|187.71|186.51|358
1587254100000|2020-04-18 23:55:00|188|186.8|188.39|187.19|188.6|187.4|187.98|186.78|355
1587254400000|2020-04-19 00:00:00|188.4|187.2|188.26|187.06|189.05|187.85|188.11|186.91|486
1587254700000|2020-04-19 00:05:00|188.25|187.05|187.49|186.29|188.26|187.06|187.49|186.29|517
1587255000000|2020-04-19 00:10:00|187.5|186.3|187.14|185.94|187.56|186.36|187.02|185.82|413
1587255300000|2020-04-19 00:15:00|187.15|185.95|186.06|184.86|187.15|185.95|185.55|184.35|714
1587255600000|2020-04-19 00:20:00|186.05|184.85|185.7|184.5|186.6|185.4|185.68|184.48|602
1587255900000|2020-04-19 00:25:00|185.71|184.51|186.16|184.96|186.31|185.11|185.65|184.45|510
1587256200000|2020-04-19 00:30:00|186.15|184.95|186.75|185.55|186.75|185.55|186.08|184.88|320
1587256500000|2020-04-19 00:35:00|186.74|185.54|186.33|185.13|186.79|185.59|186.31|185.11|311
1587256800000|2020-04-19 00:40:00|186.32|185.12|186.06|184.86|186.33|185.13|185.82|184.62|326
1587257100000|2020-04-19 00:45:00|186.05|184.85|186.52|185.32|186.55|185.35|186.05|184.85|260
1587257400000|2020-04-19 00:50:00|186.5|185.3|186.96|185.76|187.06|185.86|186.36|185.16|274
1587257700000|2020-04-19 00:55:00|186.97|185.77|187.23|186.03|187.34|186.14|186.83|185.63|299
1587258000000|2020-04-19 01:00:00|187.22|186.02|187.2|186|187.66|186.46|187.11|185.91|291
1587258300000|2020-04-19 01:05:00|187.19|185.99|187.3|186.1|187.37|186.17|186.67|185.47|405
1587258600000|2020-04-19 01:10:00|187.29|186.09|187.54|186.34|187.62|186.42|187.26|186.06|175
1587258900000|2020-04-19 01:15:00|187.53|186.33|187.32|186.12|187.57|186.37|187.09|185.89|238
1587259200000|2020-04-19 01:20:00|187.31|186.11|187.36|186.16|187.59|186.39|187.22|186.02|259
1587259500000|2020-04-19 01:25:00|187.37|186.17|187.04|185.84|187.49|186.29|186.98|185.78|279
1587259800000|2020-04-19 01:30:00|187.03|185.83|187.02|185.82|187.14|185.94|186.66|185.46|272
1587260100000|2020-04-19 01:35:00|187.01|185.81|186.92|185.72|187.15|185.95|186.83|185.63|185
1587260400000|2020-04-19 01:40:00|186.91|185.71|187.2|186|187.21|186.01|186.87|185.67|124
1587260700000|2020-04-19 01:45:00|187.21|186.01|187.41|186.21|187.43|186.23|187.2|186|125
1587261000000|2020-04-19 01:50:00|187.42|186.22|187.75|186.55|187.75|186.55|187.31|186.11|147
1587261300000|2020-04-19 01:55:00|187.74|186.54|187.71|186.51|187.9|186.7|187.62|186.42|245
1587261600000|2020-04-19 02:00:00|187.7|186.5|187.58|186.38|187.78|186.58|187.45|186.25|203
1587261900000|2020-04-19 02:05:00|187.56|186.36|187.71|186.51|187.76|186.56|187.56|186.36|80
1587262200000|2020-04-19 02:10:00|187.7|186.5|187.57|186.37|187.7|186.5|187.4|186.2|237
1587262500000|2020-04-19 02:15:00|187.59|186.39|187.52|186.32|187.78|186.58|187.45|186.25|219
1587262800000|2020-04-19 02:20:00|187.55|186.35|187.72|186.52|187.76|186.56|187.47|186.27|108
1587263100000|2020-04-19 02:25:00|187.74|186.54|188.51|187.31|188.57|187.37|187.72|186.52|228
1587263400000|2020-04-19 02:30:00|188.5|187.3|188.4|187.2|188.8|187.6|188.1|186.9|210
1587263700000|2020-04-19 02:35:00|188.41|187.21|188.83|187.63|188.93|187.73|188.41|187.21|218
1587264000000|2020-04-19 02:40:00|188.82|187.62|189.03|187.83|189.1|187.9|188.65|187.45|220
1587264300000|2020-04-19 02:45:00|189.04|187.84|188.88|187.68|189.31|188.11|188.78|187.58|257
1587264600000|2020-04-19 02:50:00|188.87|187.67|188.62|187.42|188.88|187.68|188.39|187.19|231
1587264900000|2020-04-19 02:55:00|188.63|187.43|188.3|187.1|188.77|187.57|188.14|186.94|235
1587265200000|2020-04-19 03:00:00|188.31|187.11|187.38|186.18|188.36|187.16|187.16|185.96|467
1587265500000|2020-04-19 03:05:00|187.35|186.15|187.58|186.38|187.64|186.44|187.28|186.08|265
1587265800000|2020-04-19 03:10:00|187.57|186.37|187.55|186.35|187.57|186.37|187.28|186.08|297
1587266100000|2020-04-19 03:15:00|187.54|186.34|187.41|186.21|187.68|186.48|187.1|185.9|288
1587266400000|2020-04-19 03:20:00|187.42|186.22|188.02|186.82|188.09|186.89|186.6|185.4|272
1587266700000|2020-04-19 03:25:00|188.06|186.86|187.96|186.76|188.1|186.9|187.7|186.5|329
1587267000000|2020-04-19 03:30:00|187.97|186.77|187.82|186.62|188.16|186.96|187.76|186.56|311
1587267300000|2020-04-19 03:35:00|187.83|186.63|188.17|186.97|188.35|187.15|187.79|186.59|285
1587267600000|2020-04-19 03:40:00|188.18|186.98|187.72|186.52|188.29|187.09|187.72|186.52|319
1587267900000|2020-04-19 03:45:00|187.73|186.53|187.67|186.47|188.18|186.98|186.45|185.25|323
1587268200000|2020-04-19 03:50:00|187.68|186.48|187.84|186.64|188.13|186.93|187.58|186.38|396
1587268500000|2020-04-19 03:55:00|187.86|186.66|187.77|186.57|188.16|186.96|186.49|185.29|183
1587268800000|2020-04-19 04:00:00|187.76|186.56|187.67|186.47|188.06|186.86|186.3|185.1|256
1587269100000|2020-04-19 04:05:00|187.66|186.46|187.92|186.72|187.98|186.78|187.58|186.38|132
1587269400000|2020-04-19 04:10:00|187.91|186.71|188.12|186.92|188.32|187.12|186.58|185.38|275
1587269700000|2020-04-19 04:15:00|188.13|186.93|188.17|186.97|188.57|187.37|186.83|185.63|273
1587270000000|2020-04-19 04:20:00|188.18|186.98|188.14|186.94|188.34|187.14|188.08|186.88|220
1587270300000|2020-04-19 04:25:00|188.16|186.96|188.29|187.09|188.57|187.37|186.82|185.62|230
1587270600000|2020-04-19 04:30:00|188.27|187.07|188.01|186.81|188.27|187.07|186.82|185.62|206
1587270900000|2020-04-19 04:35:00|187.99|186.79|187.74|186.54|188.02|186.82|186.47|185.27|208
1587271200000|2020-04-19 04:40:00|187.75|186.55|187.79|186.59|187.93|186.73|187.55|186.35|225
1587271500000|2020-04-19 04:45:00|187.77|186.57|187.64|186.44|188.04|186.84|186.48|185.28|288
1587271800000|2020-04-19 04:50:00|187.63|186.43|186.96|185.76|187.65|186.45|186.8|185.6|305
1587272100000|2020-04-19 04:55:00|186.94|185.74|186.75|185.55|186.95|185.75|186.52|185.32|302
1587272400000|2020-04-19 05:00:00|186.74|185.54|186.87|185.67|187.06|185.86|186.67|185.47|328
1587272700000|2020-04-19 05:05:00|186.88|185.68|186.78|185.58|187.08|185.88|186.65|185.45|166
1587273000000|2020-04-19 05:10:00|186.79|185.59|185.27|184.07|186.79|185.59|185.14|183.94|305
1587273300000|2020-04-19 05:15:00|185.26|184.06|185.43|184.23|185.98|184.78|184.89|183.69|484
1587273600000|2020-04-19 05:20:00|185.42|184.22|185.83|184.63|185.93|184.73|184.25|183.05|234
1587273900000|2020-04-19 05:25:00|185.84|184.64|186.09|184.89|186.48|185.28|185.81|184.61|281
1587274200000|2020-04-19 05:30:00|186.1|184.9|185.91|184.71|186.23|185.03|185.77|184.57|266
1587274500000|2020-04-19 05:35:00|185.92|184.72|185.36|184.16|185.92|184.72|185.3|184.1|239
1587274800000|2020-04-19 05:40:00|185.37|184.17|185.44|184.24|185.67|184.47|185.34|184.14|149
1587275100000|2020-04-19 05:45:00|185.43|184.23|184.62|183.42|185.43|184.23|184.31|183.11|330
1587275400000|2020-04-19 05:50:00|184.63|183.43|182.06|180.86|184.89|183.69|181.22|180.02|408
1587275700000|2020-04-19 05:55:00|182.04|180.84|181.23|180.03|183.39|182.19|180.7|179.5|737
1587276000000|2020-04-19 06:00:00|181.24|180.04|182.84|181.64|183.04|181.84|179.85|178.65|700
1587276300000|2020-04-19 06:05:00|182.83|181.63|182.32|181.12|183.15|181.95|182.27|181.07|483
1587276600000|2020-04-19 06:10:00|182.33|181.13|182.36|181.16|182.57|181.37|181.98|180.78|400
1587276900000|2020-04-19 06:15:00|182.37|181.17|182.69|181.49|182.77|181.57|182.12|180.92|337
1587277200000|2020-04-19 06:20:00|182.7|181.5|183.92|182.72|184.96|183.76|182.7|181.5|412
1587277500000|2020-04-19 06:25:00|183.9|182.7|183.63|182.43|184|182.8|183.51|182.31|376
1587277800000|2020-04-19 06:30:00|183.62|182.42|183.84|182.64|183.87|182.67|183.26|182.06|351
1587278100000|2020-04-19 06:35:00|183.85|182.65|183.55|182.35|183.85|182.65|183.32|182.12|344
1587278400000|2020-04-19 06:40:00|183.54|182.34|184|182.8|184.47|183.27|183.39|182.19|317
1587278700000|2020-04-19 06:45:00|184.01|182.81|183.56|182.36|184.04|182.84|183.54|182.34|350
1587279000000|2020-04-19 06:50:00|183.55|182.35|184.07|182.87|184.23|183.03|183.51|182.31|260
1587279300000|2020-04-19 06:55:00|184.06|182.86|184.3|183.1|184.39|183.19|184.06|182.86|259
1587279600000|2020-04-19 07:00:00|184.31|183.11|184.22|183.02|184.31|183.11|183.89|182.69|263
1587279900000|2020-04-19 07:05:00|184.23|183.03|184.1|182.9|184.23|183.03|183.94|182.74|150
1587280200000|2020-04-19 07:10:00|184.11|182.91|184.7|183.5|184.82|183.62|184.05|182.85|253
1587280500000|2020-04-19 07:15:00|184.69|183.49|184.72|183.52|184.88|183.68|184.52|183.32|270
1587280800000|2020-04-19 07:20:00|184.71|183.51|184.77|183.57|184.78|183.58|184.53|183.33|291
1587281100000|2020-04-19 07:25:00|184.76|183.56|183.91|182.71|184.77|183.57|183.54|182.34|247
1587281400000|2020-04-19 07:30:00|183.9|182.7|183.51|182.31|183.9|182.7|183.17|181.97|378
1587281700000|2020-04-19 07:35:00|183.52|182.32|183.24|182.04|183.68|182.48|182.85|181.65|435
1587282000000|2020-04-19 07:40:00|183.23|182.03|183.15|181.95|183.43|182.23|183.15|181.95|307
1587282300000|2020-04-19 07:45:00|183.16|181.96|183.39|182.19|183.4|182.2|183.15|181.95|237
1587282600000|2020-04-19 07:50:00|183.4|182.2|183.37|182.17|183.41|182.21|183.04|181.84|213
1587282900000|2020-04-19 07:55:00|183.36|182.16|183.14|181.94|183.37|182.17|183.11|181.91|221
1587283200000|2020-04-19 08:00:00|183.15|181.95|182.93|181.73|183.18|181.98|182.29|181.09|364
1587283500000|2020-04-19 08:05:00|182.89|181.69|182.24|181.04|182.89|181.69|182|180.8|408
1587283800000|2020-04-19 08:10:00|182.25|181.05|182.35|181.15|182.55|181.35|182.16|180.96|306
1587284100000|2020-04-19 08:15:00|182.41|181.21|182.83|181.63|182.98|181.78|182.18|180.98|390
1587284400000|2020-04-19 08:20:00|182.84|181.64|182.72|181.52|182.98|181.78|182.72|181.52|238
1587284700000|2020-04-19 08:25:00|182.71|181.51|183.31|182.11|183.76|182.56|182.71|181.51|148
1587285000000|2020-04-19 08:30:00|183.32|182.12|183.32|182.12|183.89|182.69|183.13|181.93|163
1587285300000|2020-04-19 08:35:00|183.33|182.13|183.57|182.37|183.84|182.64|183.33|182.13|75
1587285600000|2020-04-19 08:40:00|183.58|182.38|183.59|182.39|183.83|182.63|183.56|182.36|119
1587285900000|2020-04-19 08:45:00|183.58|182.38|182.81|181.61|183.65|182.45|182.79|181.59|201
1587286200000|2020-04-19 08:50:00|182.82|181.62|183.33|182.13|183.6|182.4|182.77|181.57|144
1587286500000|2020-04-19 08:55:00|183.36|182.16|183.67|182.47|183.68|182.48|182.75|181.55|209
1587286800000|2020-04-19 09:00:00|183.66|182.46|182.73|181.53|183.66|182.46|182.73|181.53|263
1587287100000|2020-04-19 09:05:00|182.71|181.51|183.1|181.9|183.36|182.16|182.55|181.35|306
1587287400000|2020-04-19 09:10:00|183.08|181.88|182.69|181.49|183.14|181.94|182.64|181.44|245
1587287700000|2020-04-19 09:15:00|182.68|181.48|182.85|181.65|182.87|181.67|182.63|181.43|197
1587288000000|2020-04-19 09:20:00|182.86|181.66|183.76|182.56|183.85|182.65|182.77|181.57|294
1587288300000|2020-04-19 09:25:00|183.77|182.57|183.26|182.06|183.78|182.58|183.25|182.05|222
1587288600000|2020-04-19 09:30:00|183.27|182.07|183.29|182.09|183.31|182.11|182.95|181.75|281
1587288900000|2020-04-19 09:35:00|183.28|182.08|183.33|182.13|183.33|182.13|183.23|182.03|171
1587289200000|2020-04-19 09:40:00|183.32|182.12|183.63|182.43|183.71|182.51|183.32|182.12|263
1587289500000|2020-04-19 09:45:00|183.64|182.44|183.59|182.39|184.34|183.14|183.51|182.31|226
1587289800000|2020-04-19 09:50:00|183.58|182.38|183.81|182.61|184.23|183.03|183.4|182.2|236
1587290100000|2020-04-19 09:55:00|183.82|182.62|184.91|183.71|185.15|183.95|183.79|182.59|508
1587290400000|2020-04-19 10:00:00|184.85|183.65|185.12|183.92|185.13|183.93|184.79|183.59|351
1587290700000|2020-04-19 10:05:00|185.13|183.93|184.78|183.58|185.44|184.24|184.78|183.58|271
1587291000000|2020-04-19 10:10:00|184.79|183.59|184.42|183.22|184.79|183.59|184.13|182.93|309
1587291300000|2020-04-19 10:15:00|184.41|183.21|184.23|183.03|184.75|183.55|184.22|183.02|310
1587291600000|2020-04-19 10:20:00|184.24|183.04|184.28|183.08|184.54|183.34|184.17|182.97|326
1587291900000|2020-04-19 10:25:00|184.29|183.09|184.58|183.38|184.65|183.45|184.28|183.08|232
1587292200000|2020-04-19 10:30:00|184.57|183.37|183.76|182.56|184.86|183.66|183.7|182.5|404
1587292500000|2020-04-19 10:35:00|183.74|182.54|183.55|182.35|183.85|182.65|183.55|182.35|210
1587292800000|2020-04-19 10:40:00|183.54|182.34|183.77|182.57|183.81|182.61|183.46|182.26|275
1587293100000|2020-04-19 10:45:00|183.76|182.56|184.02|182.82|184.08|182.88|183.74|182.54|227
1587293400000|2020-04-19 10:50:00|184.03|182.83|184.09|182.89|184.2|183|184.03|182.83|190
1587293700000|2020-04-19 10:55:00|184.06|182.86|184.06|182.86|184.15|182.95|183.88|182.68|275
1587294000000|2020-04-19 11:00:00|184.05|182.85|184.05|182.85|184.08|182.88|183.99|182.79|138
1587294300000|2020-04-19 11:05:00|184.06|182.86|183.59|182.39|184.06|182.86|183.57|182.37|241
1587294600000|2020-04-19 11:10:00|183.6|182.4|183.16|181.96|183.66|182.46|183.13|181.93|201
1587294900000|2020-04-19 11:15:00|183.17|181.97|182.98|181.78|183.24|182.04|182.56|181.36|324
1587295200000|2020-04-19 11:20:00|182.97|181.77|183|181.8|183.07|181.87|182.84|181.64|194
1587295500000|2020-04-19 11:25:00|182.99|181.79|182.67|181.47|183.21|182.01|182.54|181.34|336
1587295800000|2020-04-19 11:30:00|182.68|181.48|182.97|181.77|183.04|181.84|182.59|181.39|273
1587296100000|2020-04-19 11:35:00|182.96|181.76|182.95|181.75|183.04|181.84|182.73|181.53|163
1587296400000|2020-04-19 11:40:00|182.94|181.74|183.39|182.19|183.42|182.22|182.91|181.71|181
1587296700000|2020-04-19 11:45:00|183.4|182.2|183.33|182.13|183.63|182.43|183.33|182.13|190
1587297000000|2020-04-19 11:50:00|183.36|182.16|183.38|182.18|183.45|182.25|183.07|181.87|161
1587297300000|2020-04-19 11:55:00|183.39|182.19|183.74|182.54|183.74|182.54|183.39|182.19|240
1587297600000|2020-04-19 12:00:00|183.75|182.55|183.37|182.17|183.78|182.58|183.28|182.08|312
1587297900000|2020-04-19 12:05:00|183.36|182.16|183.83|182.63|183.98|182.78|183.34|182.14|403
1587298200000|2020-04-19 12:10:00|183.82|182.62|183.61|182.41|183.98|182.78|183.44|182.24|374
1587298500000|2020-04-19 12:15:00|183.6|182.4|183.77|182.57|183.92|182.72|183.6|182.4|218
1587298800000|2020-04-19 12:20:00|183.78|182.58|183.45|182.25|183.78|182.58|183.39|182.19|168
1587299100000|2020-04-19 12:25:00|183.47|182.27|183.08|181.88|183.47|182.27|182.98|181.78|297
1587299400000|2020-04-19 12:30:00|183.09|181.89|183.19|181.99|183.21|182.01|183.05|181.85|198
1587299700000|2020-04-19 12:35:00|183.18|181.98|183|181.8|183.25|182.05|182.99|181.79|142
1587300000000|2020-04-19 12:40:00|183.01|181.81|183.28|182.08|183.31|182.11|182.84|181.64|179
1587300300000|2020-04-19 12:45:00|183.29|182.09|183.66|182.46|183.67|182.47|183.19|181.99|242
1587300600000|2020-04-19 12:50:00|183.65|182.45|183.76|182.56|183.84|182.64|183.55|182.35|189
1587300900000|2020-04-19 12:55:00|183.77|182.57|183.69|182.49|183.81|182.61|183.63|182.43|144
1587301200000|2020-04-19 13:00:00|183.68|182.48|183.37|182.17|183.7|182.5|183.36|182.16|149
1587301500000|2020-04-19 13:05:00|183.36|182.16|182.97|181.77|183.38|182.18|182.69|181.49|262
1587301800000|2020-04-19 13:10:00|182.98|181.78|182.95|181.75|183.06|181.86|182.63|181.43|327
1587302100000|2020-04-19 13:15:00|182.94|181.74|183.15|181.95|183.17|181.97|182.93|181.73|189
1587302400000|2020-04-19 13:20:00|183.16|181.96|183.2|182|183.22|182.02|183.05|181.85|125
1587302700000|2020-04-19 13:25:00|183.21|182.01|182.83|181.63|183.23|182.03|182.83|181.63|159
1587303000000|2020-04-19 13:30:00|182.84|181.64|182.24|181.04|182.85|181.65|182.06|180.86|335
1587303300000|2020-04-19 13:35:00|182.25|181.05|181.26|180.06|182.55|181.35|181.22|180.02|385
1587303600000|2020-04-19 13:40:00|181.28|180.08|180.55|179.35|181.65|180.45|180.02|178.82|595
1587303900000|2020-04-19 13:45:00|180.54|179.34|181.27|180.07|181.48|180.28|179.98|178.78|484
1587304200000|2020-04-19 13:50:00|181.24|180.04|180.97|179.77|181.83|180.63|180.96|179.76|457
1587304500000|2020-04-19 13:55:00|181|179.8|180.83|179.63|181.31|180.11|180.51|179.31|490
1587304800000|2020-04-19 14:00:00|180.84|179.64|177.64|176.44|180.98|179.78|177.37|176.17|571
1587305100000|2020-04-19 14:05:00|177.57|176.37|178.36|177.16|178.51|177.31|177.38|176.18|650
1587305400000|2020-04-19 14:10:00|178.37|177.17|178.17|176.97|179.15|177.95|177.9|176.7|553
1587305700000|2020-04-19 14:15:00|178.16|176.96|178.93|177.73|178.95|177.75|177.86|176.66|457
1587306000000|2020-04-19 14:20:00|178.92|177.72|178.02|176.82|178.93|177.73|177.64|176.44|444
1587306300000|2020-04-19 14:25:00|178.01|176.81|178.31|177.11|178.51|177.31|177.71|176.51|497
1587306600000|2020-04-19 14:30:00|178.3|177.1|178.91|177.71|179.23|178.03|178.3|177.1|491
1587306900000|2020-04-19 14:35:00|178.9|177.7|178.75|177.55|179.06|177.86|178.64|177.44|325
1587307200000|2020-04-19 14:40:00|178.74|177.54|178.67|177.47|178.75|177.55|178.26|177.06|324
1587307500000|2020-04-19 14:45:00|178.74|177.54|179.27|178.07|179.51|178.31|178.73|177.53|410
1587307800000|2020-04-19 14:50:00|179.29|178.09|180.38|179.18|180.42|179.22|179.23|178.03|463
1587308100000|2020-04-19 14:55:00|180.39|179.19|180.11|178.91|180.54|179.34|179.97|178.77|528
1587308400000|2020-04-19 15:00:00|180.12|178.92|179.87|178.67|180.12|178.92|179.77|178.57|360
1587308700000|2020-04-19 15:05:00|179.85|178.65|179.78|178.58|179.87|178.67|179.61|178.41|267
1587309000000|2020-04-19 15:10:00|179.79|178.59|180.41|179.21|180.58|179.38|179.77|178.57|275
1587309300000|2020-04-19 15:15:00|180.42|179.22|179.94|178.74|180.51|179.31|179.91|178.71|296
1587309600000|2020-04-19 15:20:00|179.93|178.73|179.95|178.75|179.97|178.77|179.66|178.46|255
1587309900000|2020-04-19 15:25:00|180.04|178.84|179.86|178.66|180.21|179.01|179.82|178.62|308
1587310200000|2020-04-19 15:30:00|179.85|178.65|179.03|177.83|179.85|178.65|178.91|177.71|306
1587310500000|2020-04-19 15:35:00|179.04|177.84|178.9|177.7|179.13|177.93|178.84|177.64|265
1587310800000|2020-04-19 15:40:00|178.89|177.69|180.14|178.94|180.15|178.95|178.84|177.64|385
1587311100000|2020-04-19 15:45:00|180.1|178.9|180.29|179.09|180.3|179.1|179.85|178.65|298
1587311400000|2020-04-19 15:50:00|180.28|179.08|180.04|178.84|180.28|179.08|179.7|178.5|253
1587311700000|2020-04-19 15:55:00|180.03|178.83|179.71|178.51|180.09|178.89|179.63|178.43|252
1587312000000|2020-04-19 16:00:00|179.7|178.5|179.27|178.07|180.27|179.07|179.23|178.03|519
1587312300000|2020-04-19 16:05:00|179.29|178.09|179.25|178.05|179.38|178.18|178.96|177.76|366
1587312600000|2020-04-19 16:10:00|179.24|178.04|180.04|178.84|180.11|178.91|179.16|177.96|333
1587312900000|2020-04-19 16:15:00|180.03|178.83|180.22|179.02|180.35|179.15|179.99|178.79|230
1587313200000|2020-04-19 16:20:00|180.21|179.01|180.1|178.9|180.31|179.11|179.84|178.64|295
1587313500000|2020-04-19 16:25:00|180.11|178.91|181.1|179.9|181.11|179.91|180.11|178.91|337
1587313800000|2020-04-19 16:30:00|181.09|179.89|181|179.8|181.2|180|180.88|179.68|282
1587314100000|2020-04-19 16:35:00|180.97|179.77|180.9|179.7|181.2|180|180.72|179.52|313
1587314400000|2020-04-19 16:40:00|180.91|179.71|181.11|179.91|181.3|180.1|180.9|179.7|319
1587314700000|2020-04-19 16:45:00|181.12|179.92|181.22|180.02|181.22|180.02|180.94|179.74|234
1587315000000|2020-04-19 16:50:00|181.23|180.03|181.71|180.51|181.79|180.59|181.22|180.02|353
1587315300000|2020-04-19 16:55:00|181.74|180.54|181.77|180.57|181.87|180.67|181.58|180.38|248
1587315600000|2020-04-19 17:00:00|181.76|180.56|181.37|180.17|181.83|180.63|181.37|180.17|174
1587315900000|2020-04-19 17:05:00|181.38|180.18|182.06|180.86|182.06|180.86|181.38|180.18|325
1587316200000|2020-04-19 17:10:00|182.05|180.85|182.77|181.57|182.78|181.58|182.05|180.85|346
1587316500000|2020-04-19 17:15:00|182.78|181.58|182.66|181.46|182.78|181.58|182.55|181.35|248
1587316800000|2020-04-19 17:20:00|182.65|181.45|183.18|181.98|183.18|181.98|182.65|181.45|201
1587317100000|2020-04-19 17:25:00|183.22|182.02|183.3|182.1|183.55|182.35|183.22|182.02|351
1587317400000|2020-04-19 17:30:00|183.31|182.11|182.65|181.45|183.36|182.16|182.48|181.28|475
1587317700000|2020-04-19 17:35:00|182.66|181.46|182.88|181.68|182.9|181.7|182.56|181.36|374
1587318000000|2020-04-19 17:40:00|182.89|181.69|182.87|181.67|183.22|182.02|182.87|181.67|271
1587318300000|2020-04-19 17:45:00|182.86|181.66|182.4|181.2|182.86|181.66|182.34|181.14|263
1587318600000|2020-04-19 17:50:00|182.39|181.19|182.64|181.44|182.71|181.51|182.37|181.17|181
1587318900000|2020-04-19 17:55:00|182.63|181.43|182.89|181.69|183.01|181.81|182.23|181.03|204
1587319200000|2020-04-19 18:00:00|182.9|181.7|182.6|181.4|183.08|181.88|182.52|181.32|298
1587319500000|2020-04-19 18:05:00|182.61|181.41|182.59|181.39|182.83|181.63|182.48|181.28|213
1587319800000|2020-04-19 18:10:00|182.57|181.37|182.06|180.86|182.57|181.37|182|180.8|248
1587320100000|2020-04-19 18:15:00|182.05|180.85|182.05|180.85|182.28|181.08|182.03|180.83|239
1587320400000|2020-04-19 18:20:00|182.04|180.84|181.93|180.73|182.04|180.84|181.73|180.53|233
1587320700000|2020-04-19 18:25:00|181.92|180.72|182.01|180.81|182.31|181.11|181.83|180.63|325
1587321000000|2020-04-19 18:30:00|182.02|180.82|182.39|181.19|182.41|181.21|181.79|180.59|251
1587321300000|2020-04-19 18:35:00|182.42|181.22|182.49|181.29|182.7|181.5|182.37|181.17|158
1587321600000|2020-04-19 18:40:00|182.5|181.3|182.71|181.51|182.74|181.54|182.5|181.3|147
1587321900000|2020-04-19 18:45:00|182.7|181.5|182.53|181.33|182.91|181.71|182.4|181.2|255
1587322200000|2020-04-19 18:50:00|182.54|181.34|182.96|181.76|182.96|181.76|182.41|181.21|198
1587322500000|2020-04-19 18:55:00|182.95|181.75|182.94|181.74|182.98|181.78|182.74|181.54|217
1587322800000|2020-04-19 19:00:00|182.93|181.73|182.92|181.72|183.07|181.87|182.8|181.6|158
1587323100000|2020-04-19 19:05:00|182.91|181.71|182.63|181.43|182.92|181.72|182.53|181.33|222
1587323400000|2020-04-19 19:10:00|182.65|181.45|181.94|180.74|182.74|181.54|181.9|180.7|368
1587323700000|2020-04-19 19:15:00|181.93|180.73|182.11|180.91|182.26|181.06|181.88|180.68|266
1587324000000|2020-04-19 19:20:00|182.1|180.9|182.39|181.19|182.39|181.19|182.1|180.9|258
1587324300000|2020-04-19 19:25:00|182.4|181.2|182.12|180.92|182.44|181.24|182.09|180.89|238
1587324600000|2020-04-19 19:30:00|182.13|180.93|181.72|180.52|182.13|180.93|181.66|180.46|232
1587324900000|2020-04-19 19:35:00|181.71|180.51|182.13|180.93|182.13|180.93|181.37|180.17|398
1587325200000|2020-04-19 19:40:00|182.11|180.91|182.13|180.93|182.18|180.98|181.78|180.58|296
1587325500000|2020-04-19 19:45:00|182.15|180.95|182.37|181.17|182.52|181.32|182.15|180.95|202
1587325800000|2020-04-19 19:50:00|182.32|181.12|182.3|181.1|182.33|181.13|182.06|180.86|207
1587326100000|2020-04-19 19:55:00|182.31|181.11|182.02|180.82|182.51|181.31|182.02|180.82|201
1587326400000|2020-04-19 20:00:00|182.03|180.83|181.71|180.51|182.03|180.83|181.51|180.31|335
1587326700000|2020-04-19 20:05:00|181.7|180.5|181.31|180.11|181.73|180.53|181.26|180.06|205
1587327000000|2020-04-19 20:10:00|181.3|180.1|181.43|180.23|181.44|180.24|181.26|180.06|167
1587327300000|2020-04-19 20:15:00|181.42|180.22|181.02|179.82|181.43|180.23|180.9|179.7|263
1587327600000|2020-04-19 20:20:00|180.97|179.77|181.13|179.93|181.23|180.03|180.94|179.74|280
1587327900000|2020-04-19 20:25:00|181.16|179.96|181.3|180.1|181.45|180.25|181.14|179.94|204
1587328200000|2020-04-19 20:30:00|181.31|180.11|181.49|180.29|181.5|180.3|181.04|179.84|156
1587328500000|2020-04-19 20:35:00|181.5|180.3|181.66|180.46|181.66|180.46|181.46|180.26|130
1587328800000|2020-04-19 20:40:00|181.65|180.45|181.8|180.6|181.84|180.64|181.65|180.45|85
1587329100000|2020-04-19 20:45:00|181.79|180.59|181.81|180.61|181.83|180.63|181.77|180.57|42
1587329400000|2020-04-19 20:50:00|181.8|180.6|182.37|181.17|182.41|181.21|181.8|180.6|113
1587329700000|2020-04-19 20:55:00|182.36|181.16|182.1|180.9|182.37|181.17|182.09|180.89|255
1587330000000|2020-04-19 21:00:00|182.09|180.89|182.28|181.08|182.39|181.19|182.08|180.88|200
1587330300000|2020-04-19 21:05:00|182.27|181.07|182.74|181.54|182.74|181.54|182.27|181.07|162
1587330600000|2020-04-19 21:10:00|182.78|181.58|183.3|182.1|183.31|182.11|182.74|181.54|268
1587330900000|2020-04-19 21:15:00|183.31|182.11|183.11|181.91|183.4|182.2|183.1|181.9|52
1587331200000|2020-04-19 21:20:00|183.1|181.9|182.8|181.6|183.1|181.9|182.8|181.6|162
1587331500000|2020-04-19 21:25:00|182.81|181.61|182.95|181.75|182.98|181.78|182.76|181.56|73
1587331800000|2020-04-19 21:30:00|182.96|181.76|183.07|181.87|183.08|181.88|182.95|181.75|79
1587332100000|2020-04-19 21:35:00|183.06|181.86|182.5|181.3|183.06|181.86|182.5|181.3|180
1587332400000|2020-04-19 21:40:00|182.49|181.29|182.7|181.5|182.72|181.52|182.46|181.26|175
1587332700000|2020-04-19 21:45:00|182.69|181.49|182.49|181.29|182.73|181.53|182.49|181.29|101
1587333000000|2020-04-19 21:50:00|182.48|181.28|182.48|181.28|182.51|181.31|182.48|181.28|32
1587333300000|2020-04-19 21:55:00|182.49|181.29|183.95|182.75|184.35|183.15|182.49|181.29|382
1587333600000|2020-04-19 22:00:00|183.96|182.76|183.57|182.37|184.3|183.1|183.55|182.35|482
1587333900000|2020-04-19 22:05:00|183.58|182.38|183|181.8|183.77|182.57|182.9|181.7|494
1587334200000|2020-04-19 22:10:00|183.05|181.85|182.71|181.51|183.17|181.97|182.67|181.47|355
1587334500000|2020-04-19 22:15:00|182.7|181.5|182.38|181.18|182.7|181.5|182.17|180.97|263
1587334800000|2020-04-19 22:20:00|182.39|181.19|183.04|181.84|183.17|181.97|182.38|181.18|380
1587335100000|2020-04-19 22:25:00|183.08|181.88|182.97|181.77|183.52|182.32|182.81|181.61|460
1587335400000|2020-04-19 22:30:00|182.96|181.76|183.19|181.99|183.42|182.22|182.86|181.66|311
1587335700000|2020-04-19 22:35:00|183.2|182|182.79|181.59|183.2|182|182.65|181.45|286
1587336000000|2020-04-19 22:40:00|182.78|181.58|182.83|181.63|183.08|181.88|182.78|181.58|252
1587336300000|2020-04-19 22:45:00|182.84|181.64|182.87|181.67|183.19|181.99|182.84|181.64|344
1587336600000|2020-04-19 22:50:00|182.88|181.68|183.11|181.91|183.18|181.98|182.81|181.61|223
1587336900000|2020-04-19 22:55:00|183.1|181.9|183.41|182.21|183.95|182.75|183|181.8|386
1587337200000|2020-04-19 23:00:00|183.4|182.2|183.67|182.47|183.73|182.53|183.4|182.2|319
1587337500000|2020-04-19 23:05:00|183.68|182.48|183.99|182.79|184.07|182.87|183.58|182.38|185
1587337800000|2020-04-19 23:10:00|184|182.8|183.74|182.54|184.22|183.02|183.73|182.53|212
1587338100000|2020-04-19 23:15:00|183.73|182.53|183.44|182.24|183.81|182.61|183.26|182.06|253
1587338400000|2020-04-19 23:20:00|183.43|182.23|183.03|181.83|183.62|182.42|183.03|181.83|245
1587338700000|2020-04-19 23:25:00|183.04|181.84|183.05|181.85|183.13|181.93|183.02|181.82|208
1587339000000|2020-04-19 23:30:00|183.06|181.86|182.97|181.77|183.21|182.01|182.91|181.71|259
1587339300000|2020-04-19 23:35:00|182.98|181.78|181.51|180.31|182.98|181.78|181.33|180.13|401
1587339600000|2020-04-19 23:40:00|181.5|180.3|181.43|180.23|182.04|180.84|181.36|180.16|485
1587339900000|2020-04-19 23:45:00|181.44|180.24|180.52|179.32|181.44|180.24|180.4|179.2|509
1587340200000|2020-04-19 23:50:00|180.5|179.3|181.11|179.91|181.11|179.91|180.5|179.3|264
1587340500000|2020-04-19 23:55:00|181.12|179.92|180.88|179.68|181.24|180.04|180.8|179.6|389
1587340800000|2020-04-20 00:00:00|180.86|179.66|179.96|178.76|180.92|179.72|179.56|178.36|549
1587341100000|2020-04-20 00:05:00|179.95|178.75|180.79|179.59|180.92|179.72|179.57|178.37|550
1587341400000|2020-04-20 00:10:00|180.77|179.57|181.33|180.13|181.42|180.22|180.42|179.22|427
1587341700000|2020-04-20 00:15:00|181.32|180.12|181.79|180.59|182|180.8|181.28|180.08|429
1587342000000|2020-04-20 00:20:00|181.78|180.58|182.12|180.92|182.35|181.15|181.78|180.58|440
1587342300000|2020-04-20 00:25:00|182.15|180.95|181.82|180.62|182.3|181.1|181.79|180.59|351
1587342600000|2020-04-20 00:30:00|181.83|180.63|182.3|181.1|182.37|181.17|181.8|180.6|402
1587342900000|2020-04-20 00:35:00|182.31|181.11|182.71|181.51|182.81|181.61|182.27|181.07|346
1587343200000|2020-04-20 00:40:00|182.72|181.52|182.52|181.32|182.82|181.62|182.3|181.1|366
1587343500000|2020-04-20 00:45:00|182.53|181.33|182.74|181.54|182.79|181.59|182.28|181.08|399
1587343800000|2020-04-20 00:50:00|182.78|181.58|183.3|182.1|183.36|182.16|182.67|181.47|461
1587344100000|2020-04-20 00:55:00|183.29|182.09|183.08|181.88|183.29|182.09|182.89|181.69|383
1587344400000|2020-04-20 01:00:00|183.07|181.87|182.81|181.61|183.26|182.06|182.8|181.6|403
1587344700000|2020-04-20 01:05:00|182.79|181.59|183.05|181.85|183.11|181.91|182.66|181.46|397
1587345000000|2020-04-20 01:10:00|183.04|181.84|183.13|181.93|183.32|182.12|183.01|181.81|296
1587345300000|2020-04-20 01:15:00|183.12|181.92|182.93|181.73|183.14|181.94|182.82|181.62|228
1587345600000|2020-04-20 01:20:00|182.94|181.74|182.72|181.52|183.22|182.02|182.72|181.52|206
1587345900000|2020-04-20 01:25:00|182.73|181.53|182.38|181.18|182.73|181.53|182.32|181.12|217
1587346200000|2020-04-20 01:30:00|182.37|181.17|182.63|181.43|182.63|181.43|182.34|181.14|301
1587346500000|2020-04-20 01:35:00|182.62|181.42|182.73|181.53|182.76|181.56|182.52|181.32|187
1587346800000|2020-04-20 01:40:00|182.74|181.54|182.83|181.63|182.96|181.76|182.5|181.3|205
1587347100000|2020-04-20 01:45:00|182.82|181.62|183.17|181.97|183.18|181.98|182.81|181.61|261
1587347400000|2020-04-20 01:50:00|183.16|181.96|183.13|181.93|183.28|182.08|183.11|181.91|224
1587347700000|2020-04-20 01:55:00|183.14|181.94|182.92|181.72|183.19|181.99|182.76|181.56|258
1587348000000|2020-04-20 02:00:00|182.93|181.73|182.94|181.74|183.21|182.01|182.89|181.69|274
1587348300000|2020-04-20 02:05:00|182.93|181.73|182.73|181.53|183.03|181.83|182.73|181.53|233
1587348600000|2020-04-20 02:10:00|182.75|181.55|182.46|181.26|182.75|181.55|182.44|181.24|220
1587348900000|2020-04-20 02:15:00|182.47|181.27|182.51|181.31|182.66|181.46|182.37|181.17|249
1587349200000|2020-04-20 02:20:00|182.52|181.32|182.41|181.21|182.63|181.43|182.3|181.1|186
1587349500000|2020-04-20 02:25:00|182.4|181.2|182.56|181.36|182.6|181.4|182.39|181.19|283
1587349800000|2020-04-20 02:30:00|182.59|181.39|182.96|181.76|183.06|181.86|182.56|181.36|374
1587350100000|2020-04-20 02:35:00|182.95|181.75|182.97|181.77|183.1|181.9|182.84|181.64|295
1587350400000|2020-04-20 02:40:00|182.98|181.78|183.18|181.98|183.23|182.03|182.94|181.74|423
1587350700000|2020-04-20 02:45:00|183.19|181.99|184.29|183.09|184.31|183.11|183.18|181.98|481
1587351000000|2020-04-20 02:50:00|184.28|183.08|184.62|183.42|184.65|183.45|184.19|182.99|401
1587351300000|2020-04-20 02:55:00|184.61|183.41|184.33|183.13|184.66|183.46|184.16|182.96|379
1587351600000|2020-04-20 03:00:00|184.34|183.14|184.53|183.33|185.16|183.96|184.33|183.13|489
1587351900000|2020-04-20 03:05:00|184.54|183.34|184.29|183.09|184.59|183.39|184|182.8|426
1587352200000|2020-04-20 03:10:00|184.3|183.1|184.02|182.82|184.53|183.33|184.02|182.82|398
1587352500000|2020-04-20 03:15:00|184.01|182.81|184.16|182.96|184.35|183.15|183.98|182.78|387
1587352800000|2020-04-20 03:20:00|184.15|182.95|184.01|182.81|184.15|182.95|183.98|182.78|351
1587353100000|2020-04-20 03:25:00|184.02|182.82|184.38|183.18|184.42|183.22|184.01|182.81|267
1587353400000|2020-04-20 03:30:00|184.37|183.17|184.28|183.08|184.64|183.44|184.27|183.07|315
1587353700000|2020-04-20 03:35:00|184.29|183.09|184.08|182.88|184.38|183.18|184|182.8|343
1587354000000|2020-04-20 03:40:00|184.07|182.87|184.64|183.44|184.65|183.45|183.93|182.73|409
1587354300000|2020-04-20 03:45:00|184.63|183.43|184.89|183.69|184.97|183.77|184.55|183.35|306
1587354600000|2020-04-20 03:50:00|184.9|183.7|184.74|183.54|184.94|183.74|184.72|183.52|188
1587354900000|2020-04-20 03:55:00|184.75|183.55|184.89|183.69|184.9|183.7|184.75|183.55|182
1587355200000|2020-04-20 04:00:00|184.88|183.68|186.77|185.57|186.89|185.69|184.88|183.68|514
1587355500000|2020-04-20 04:05:00|186.75|185.55|186.29|185.09|186.8|185.6|186.13|184.93|566
1587355800000|2020-04-20 04:10:00|186.28|185.08|186.16|184.96|186.6|185.4|186.09|184.89|340
1587356100000|2020-04-20 04:15:00|186.15|184.95|186.3|185.1|186.37|185.17|186.14|184.94|281
1587356400000|2020-04-20 04:20:00|186.31|185.11|186.22|185.02|186.32|185.12|185.91|184.71|270
1587356700000|2020-04-20 04:25:00|186.23|185.03|186.25|185.05|186.37|185.17|186.21|185.01|239
1587357000000|2020-04-20 04:30:00|186.26|185.06|186.17|184.97|186.39|185.19|186.1|184.9|265
1587357300000|2020-04-20 04:35:00|186.16|184.96|186.29|185.09|186.45|185.25|186.12|184.92|235
1587357600000|2020-04-20 04:40:00|186.28|185.08|187.22|186.02|187.22|186.02|186.25|185.05|324
1587357900000|2020-04-20 04:45:00|187.21|186.01|186.24|185.04|187.32|186.12|186.18|184.98|321
1587358200000|2020-04-20 04:50:00|186.22|185.02|186.25|185.05|186.32|185.12|186.13|184.93|295
1587358500000|2020-04-20 04:55:00|186.24|185.04|184.9|183.7|186.28|185.08|184.68|183.48|468
1587358800000|2020-04-20 05:00:00|184.93|183.73|184.17|182.97|185.18|183.98|184.12|182.92|401
1587359100000|2020-04-20 05:05:00|184.19|182.99|184.66|183.46|184.72|183.52|184.19|182.99|333
1587359400000|2020-04-20 05:10:00|184.65|183.45|184.51|183.31|184.75|183.55|184.49|183.29|217
1587359700000|2020-04-20 05:15:00|184.5|183.3|183.97|182.77|184.5|183.3|183.83|182.63|352
1587360000000|2020-04-20 05:20:00|183.96|182.76|184.06|182.86|184.19|182.99|183.52|182.32|408
1587360300000|2020-04-20 05:25:00|184.05|182.85|184.49|183.29|184.66|183.46|183.99|182.79|442
1587360600000|2020-04-20 05:30:00|184.48|183.28|184.78|183.58|185.02|183.82|184.27|183.07|369
1587360900000|2020-04-20 05:35:00|184.79|183.59|184.95|183.75|185.14|183.94|184.77|183.57|189
1587361200000|2020-04-20 05:40:00|184.96|183.76|185.06|183.86|185.3|184.1|184.96|183.76|190
1587361500000|2020-04-20 05:45:00|185.07|183.87|185.17|183.97|185.24|184.04|185.07|183.87|200
1587361800000|2020-04-20 05:50:00|185.18|183.98|184.92|183.72|185.19|183.99|184.57|183.37|269
1587362100000|2020-04-20 05:55:00|184.91|183.71|184.86|183.66|184.97|183.77|184.8|183.6|244
1587362400000|2020-04-20 06:00:00|184.85|183.65|184.75|183.55|185.17|183.97|184.75|183.55|292
1587362700000|2020-04-20 06:05:00|184.74|183.54|184.57|183.37|184.93|183.73|184.57|183.37|255
1587363000000|2020-04-20 06:10:00|184.58|183.38|183.67|182.47|184.61|183.41|183.66|182.46|326
1587363300000|2020-04-20 06:15:00|183.66|182.46|183.88|182.68|183.98|182.78|183.44|182.24|336
1587363600000|2020-04-20 06:20:00|183.87|182.67|183.74|182.54|184|182.8|183.66|182.46|302
1587363900000|2020-04-20 06:25:00|183.73|182.53|183.36|182.16|183.8|182.6|183.24|182.04|204
1587364200000|2020-04-20 06:30:00|183.35|182.15|183.47|182.27|183.49|182.29|183.29|182.09|268
1587364500000|2020-04-20 06:35:00|183.48|182.28|183.87|182.67|183.93|182.73|183.47|182.27|189
1587364800000|2020-04-20 06:40:00|183.88|182.68|183.59|182.39|183.89|182.69|183.59|182.39|210
1587365100000|2020-04-20 06:45:00|183.6|182.4|183.82|182.62|183.83|182.63|183.57|182.37|261
1587365400000|2020-04-20 06:50:00|183.81|182.61|184.13|182.93|184.14|182.94|183.78|182.58|331
1587365700000|2020-04-20 06:55:00|184.12|182.92|184.19|182.99|184.3|183.1|184.1|182.9|241
1587366000000|2020-04-20 07:00:00|184.18|182.98|183.74|182.54|184.18|182.98|183.64|182.44|253
1587366300000|2020-04-20 07:05:00|183.71|182.51|183.67|182.47|183.77|182.57|183.54|182.34|198
1587366600000|2020-04-20 07:10:00|183.66|182.46|184.06|182.86|184.14|182.94|183.56|182.36|373
1587366900000|2020-04-20 07:15:00|184.04|182.84|184.37|183.17|184.51|183.31|184|182.8|290
1587367200000|2020-04-20 07:20:00|184.38|183.18|184.67|183.47|184.68|183.48|184.17|182.97|299
1587367500000|2020-04-20 07:25:00|184.69|183.49|184.73|183.53|184.83|183.63|184.69|183.49|333
1587367800000|2020-04-20 07:30:00|184.72|183.52|184.55|183.35|184.91|183.71|184.55|183.35|229
1587368100000|2020-04-20 07:35:00|184.54|183.34|184.61|183.41|184.63|183.43|184.38|183.18|246
1587368400000|2020-04-20 07:40:00|184.63|183.43|184.36|183.16|184.77|183.57|184.36|183.16|173
1587368700000|2020-04-20 07:45:00|184.35|183.15|184.03|182.83|184.36|183.16|184.02|182.82|237
1587369000000|2020-04-20 07:50:00|184.04|182.84|184.41|183.21|184.41|183.21|184.02|182.82|250
1587369300000|2020-04-20 07:55:00|184.4|183.2|184.9|183.7|184.9|183.7|184.25|183.05|282
1587369600000|2020-04-20 08:00:00|184.89|183.69|183.14|181.94|184.93|183.73|183.11|181.91|373
1587369900000|2020-04-20 08:05:00|183.15|181.95|183.31|182.11|183.64|182.44|183.03|181.83|461
1587370200000|2020-04-20 08:10:00|183.32|182.12|182.58|181.38|183.53|182.33|182.54|181.34|366
1587370500000|2020-04-20 08:15:00|182.59|181.39|183.18|181.98|183.21|182.01|182.58|181.38|376
1587370800000|2020-04-20 08:20:00|183.19|181.99|183.13|181.93|183.4|182.2|183.11|181.91|224
1587371100000|2020-04-20 08:25:00|183.14|181.94|182.78|181.58|183.14|181.94|182.78|181.58|270
1587371400000|2020-04-20 08:30:00|182.77|181.57|182.3|181.1|182.78|181.58|182.09|180.89|377
1587371700000|2020-04-20 08:35:00|182.31|181.11|182.87|181.67|182.98|181.78|182.26|181.06|322
1587372000000|2020-04-20 08:40:00|182.84|181.64|182.7|181.5|182.84|181.64|182.45|181.25|416
1587372300000|2020-04-20 08:45:00|182.71|181.51|183.06|181.86|183.08|181.88|182.7|181.5|412
1587372600000|2020-04-20 08:50:00|183.07|181.87|183.11|181.91|183.13|181.93|182.84|181.64|430
1587372900000|2020-04-20 08:55:00|183.1|181.9|182.92|181.72|183.19|181.99|182.9|181.7|382
1587373200000|2020-04-20 09:00:00|182.91|181.71|183.1|181.9|183.27|182.07|182.89|181.69|189
1587373500000|2020-04-20 09:05:00|183.08|181.88|183.13|181.93|183.14|181.94|182.81|181.61|272
1587373800000|2020-04-20 09:10:00|183.14|181.94|183.09|181.89|183.33|182.13|183.04|181.84|180
1587374100000|2020-04-20 09:15:00|183.1|181.9|182.72|181.52|183.1|181.9|182.58|181.38|349
1587374400000|2020-04-20 09:20:00|182.71|181.51|182.28|181.08|182.75|181.55|182.26|181.06|302
1587374700000|2020-04-20 09:25:00|182.27|181.07|182.33|181.13|182.64|181.44|182.23|181.03|317
1587375000000|2020-04-20 09:30:00|182.32|181.12|182.12|180.92|182.33|181.13|181.9|180.7|368
1587375300000|2020-04-20 09:35:00|182.11|180.91|182.42|181.22|182.48|181.28|182.06|180.86|277
1587375600000|2020-04-20 09:40:00|182.4|181.2|182.83|181.63|182.89|181.69|182.35|181.15|303
1587375900000|2020-04-20 09:45:00|182.84|181.64|183.27|182.07|183.34|182.14|182.83|181.63|372
1587376200000|2020-04-20 09:50:00|183.28|182.08|183.18|181.98|183.37|182.17|183.18|181.98|228
1587376500000|2020-04-20 09:55:00|183.16|181.96|182.93|181.73|183.2|182|182.87|181.67|226
1587376800000|2020-04-20 10:00:00|182.92|181.72|182.19|180.99|182.93|181.73|182.18|180.98|301
1587377100000|2020-04-20 10:05:00|182.18|180.98|181.58|180.38|182.31|181.11|181.35|180.15|363
1587377400000|2020-04-20 10:10:00|181.57|180.37|181.48|180.28|182.12|180.92|181.41|180.21|481
1587377700000|2020-04-20 10:15:00|181.52|180.32|180.77|179.57|181.9|180.7|180.74|179.54|445
1587378000000|2020-04-20 10:20:00|180.76|179.56|180.23|179.03|180.99|179.79|180.23|179.03|473
1587378300000|2020-04-20 10:25:00|180.24|179.04|181.13|179.93|181.25|180.05|180.22|179.02|441
1587378600000|2020-04-20 10:30:00|181.14|179.94|179.79|178.59|181.14|179.94|179.71|178.51|552
1587378900000|2020-04-20 10:35:00|179.76|178.56|180.3|179.1|180.34|179.14|179.43|178.23|476
1587379200000|2020-04-20 10:40:00|180.28|179.08|180.51|179.31|180.9|179.7|180.24|179.04|359
1587379500000|2020-04-20 10:45:00|180.5|179.3|181.07|179.87|181.15|179.95|180.31|179.11|373
1587379800000|2020-04-20 10:50:00|181.06|179.86|181.36|180.16|181.36|180.16|180.9|179.7|329
1587380100000|2020-04-20 10:55:00|181.35|180.15|181.22|180.02|181.53|180.33|181.13|179.93|333
1587380400000|2020-04-20 11:00:00|181.21|180.01|180.54|179.34|181.24|180.04|180.54|179.34|377
1587380700000|2020-04-20 11:05:00|180.55|179.35|181.13|179.93|181.18|179.98|180.53|179.33|320
1587381000000|2020-04-20 11:10:00|181.11|179.91|181.21|180.01|181.35|180.15|180.93|179.73|243
1587381300000|2020-04-20 11:15:00|181.22|180.02|180.85|179.65|181.27|180.07|180.71|179.51|284
1587381600000|2020-04-20 11:20:00|180.86|179.66|180.51|179.31|180.97|179.77|180.4|179.2|237
1587381900000|2020-04-20 11:25:00|180.52|179.32|180.43|179.23|180.52|179.32|180.27|179.07|307
1587382200000|2020-04-20 11:30:00|180.41|179.21|180.8|179.6|180.83|179.63|179.99|178.79|432
1587382500000|2020-04-20 11:35:00|180.81|179.61|180.52|179.32|180.89|179.69|180.51|179.31|225
1587382800000|2020-04-20 11:40:00|180.51|179.31|180.13|178.93|180.51|179.31|180.13|178.93|165
1587383100000|2020-04-20 11:45:00|180.14|178.94|177.65|176.45|180.14|178.94|176.4|175.2|752
1587383400000|2020-04-20 11:50:00|177.73|176.53|177.31|176.11|178|176.8|177.22|176.02|659
1587383700000|2020-04-20 11:55:00|177.3|176.1|176.73|175.53|177.46|176.26|176.71|175.51|681
1587384000000|2020-04-20 12:00:00|176.74|175.54|175.51|174.31|176.74|175.54|174.23|173.03|600
1587384300000|2020-04-20 12:05:00|175.52|174.32|176.66|175.46|176.66|175.46|175.5|174.3|542
1587384600000|2020-04-20 12:10:00|176.65|175.45|177.06|175.86|177.39|176.19|176.62|175.42|540
1587384900000|2020-04-20 12:15:00|177.05|175.85|177.79|176.59|178.12|176.92|176.72|175.52|432
1587385200000|2020-04-20 12:20:00|177.78|176.58|177.53|176.33|177.78|176.58|177.47|176.27|403
1587385500000|2020-04-20 12:25:00|177.54|176.34|177.25|176.05|177.68|176.48|177.1|175.9|279
1587385800000|2020-04-20 12:30:00|177.24|176.04|177.73|176.53|177.77|176.57|177.11|175.91|299
1587386100000|2020-04-20 12:35:00|177.72|176.52|177.56|176.36|178.33|177.13|177.55|176.35|312
1587386400000|2020-04-20 12:40:00|177.57|176.37|179.1|177.9|179.13|177.93|177.56|176.36|516
1587386700000|2020-04-20 12:45:00|179.08|177.88|179.27|178.07|179.27|178.07|178.64|177.44|472
1587387000000|2020-04-20 12:50:00|179.29|178.09|180.62|179.42|181.36|180.16|179.27|178.07|641
1587387300000|2020-04-20 12:55:00|180.63|179.43|180.42|179.22|180.84|179.64|180.06|178.86|510
1587387600000|2020-04-20 13:00:00|180.41|179.21|180.19|178.99|180.85|179.65|179.9|178.7|483
1587387900000|2020-04-20 13:05:00|180.2|179|179.9|178.7|180.57|179.37|179.88|178.68|458
1587388200000|2020-04-20 13:10:00|179.89|178.69|179.49|178.29|180.05|178.85|179.48|178.28|372
1587388500000|2020-04-20 13:15:00|179.48|178.28|179.46|178.26|179.49|178.29|178.89|177.69|432
1587388800000|2020-04-20 13:20:00|179.47|178.27|179.35|178.15|179.84|178.64|179.35|178.15|285
1587389100000|2020-04-20 13:25:00|179.34|178.14|179.74|178.54|179.92|178.72|179.33|178.13|181
1587389400000|2020-04-20 13:30:00|179.75|178.55|179.74|178.54|180.07|178.87|179.23|178.03|457
1587389700000|2020-04-20 13:35:00|179.73|178.53|179.95|178.75|180.33|179.13|179.71|178.51|356
1587390000000|2020-04-20 13:40:00|179.96|178.76|180.03|178.83|180.07|178.87|179.79|178.59|287
1587390300000|2020-04-20 13:45:00|180.04|178.84|180.24|179.04|180.69|179.49|180.04|178.84|388
1587390600000|2020-04-20 13:50:00|180.25|179.05|179.82|178.62|180.29|179.09|179.68|178.48|253
1587390900000|2020-04-20 13:55:00|179.83|178.63|179.36|178.16|180|178.8|179.33|178.13|263
1587391200000|2020-04-20 14:00:00|179.38|178.18|179.34|178.14|179.49|178.29|178.67|177.47|406
1587391500000|2020-04-20 14:05:00|179.33|178.13|179.06|177.86|179.34|178.14|178.7|177.5|304
1587391800000|2020-04-20 14:10:00|179.07|177.87|179.57|178.37|179.66|178.46|179.04|177.84|332
1587392100000|2020-04-20 14:15:00|179.56|178.36|180.01|178.81|180.09|178.89|179.25|178.05|343
1587392400000|2020-04-20 14:20:00|180.02|178.82|179.96|178.76|180.02|178.82|179.55|178.35|280
1587392700000|2020-04-20 14:25:00|179.95|178.75|180.05|178.85|180.25|179.05|179.88|178.68|331
1587393000000|2020-04-20 14:30:00|180.04|178.84|180.17|178.97|180.18|178.98|179.84|178.64|278
1587393300000|2020-04-20 14:35:00|180.18|178.98|180.22|179.02|180.38|179.18|180.05|178.85|236
1587393600000|2020-04-20 14:40:00|180.21|179.01|179.97|178.77|180.21|179.01|179.87|178.67|216
1587393900000|2020-04-20 14:45:00|180|178.8|180.82|179.62|180.84|179.64|180|178.8|371
1587394200000|2020-04-20 14:50:00|180.81|179.61|180.55|179.35|180.82|179.62|180.41|179.21|240
1587394500000|2020-04-20 14:55:00|180.54|179.34|180.46|179.26|180.73|179.53|180.38|179.18|223
1587394800000|2020-04-20 15:00:00|180.45|179.25|180.16|178.96|180.46|179.26|180|178.8|245
1587395100000|2020-04-20 15:05:00|180.15|178.95|180.78|179.58|180.79|179.59|180.11|178.91|227
1587395400000|2020-04-20 15:10:00|180.77|179.57|180.7|179.5|181.19|179.99|180.57|179.37|387
1587395700000|2020-04-20 15:15:00|180.69|179.49|180.65|179.45|180.83|179.63|180.53|179.33|301
1587396000000|2020-04-20 15:20:00|180.66|179.46|181.24|180.04|181.24|180.04|180.64|179.44|233
1587396300000|2020-04-20 15:25:00|181.25|180.05|180.97|179.77|181.35|180.15|180.87|179.67|352
1587396600000|2020-04-20 15:30:00|180.98|179.78|180.73|179.53|181.18|179.98|180.61|179.41|250
1587396900000|2020-04-20 15:35:00|180.74|179.54|180.69|179.49|181.06|179.86|180.45|179.25|269
1587397200000|2020-04-20 15:40:00|180.7|179.5|180.43|179.23|180.71|179.51|180.22|179.02|261
1587397500000|2020-04-20 15:45:00|180.41|179.21|180.43|179.23|180.43|179.23|180.15|178.95|194
1587397800000|2020-04-20 15:50:00|180.42|179.22|179.73|178.53|180.5|179.3|179.73|178.53|203
1587398100000|2020-04-20 15:55:00|179.74|178.54|180.24|179.04|180.32|179.12|179.68|178.48|356
1587398400000|2020-04-20 16:00:00|180.25|179.05|180.65|179.45|180.68|179.48|179.67|178.47|427
1587398700000|2020-04-20 16:05:00|180.64|179.44|180.85|179.65|180.85|179.65|180.51|179.31|344
1587399000000|2020-04-20 16:10:00|180.86|179.66|180.17|178.97|180.95|179.75|180.14|178.94|454
1587399300000|2020-04-20 16:15:00|180.18|178.98|179.49|178.29|180.18|178.98|179.48|178.28|331
1587399600000|2020-04-20 16:20:00|179.48|178.28|179.25|178.05|179.59|178.39|178.87|177.67|491
1587399900000|2020-04-20 16:25:00|179.23|178.03|179.07|177.87|179.38|178.18|179.06|177.86|295
1587400200000|2020-04-20 16:30:00|179.06|177.86|179.75|178.55|179.78|178.58|179.02|177.82|310
1587400500000|2020-04-20 16:35:00|179.76|178.56|179.46|178.26|179.9|178.7|179.43|178.23|305
1587400800000|2020-04-20 16:40:00|179.45|178.25|178.63|177.43|179.47|178.27|178.4|177.2|271
1587401100000|2020-04-20 16:45:00|178.62|177.42|178.82|177.62|178.82|177.62|177.99|176.79|553
1587401400000|2020-04-20 16:50:00|178.79|177.59|178.43|177.23|179.2|178|178.42|177.22|241
1587401700000|2020-04-20 16:55:00|178.44|177.24|178.9|177.7|179.06|177.86|178.44|177.24|268
1587402000000|2020-04-20 17:00:00|178.91|177.71|177.52|176.32|178.94|177.74|177.18|175.98|547
1587402300000|2020-04-20 17:05:00|177.54|176.34|177.45|176.25|177.68|176.48|176.97|175.77|454
1587402600000|2020-04-20 17:10:00|177.46|176.26|176.61|175.41|177.46|176.26|176.42|175.22|548
1587402900000|2020-04-20 17:15:00|176.55|175.35|177.52|176.32|177.52|176.32|176.29|175.09|563
1587403200000|2020-04-20 17:20:00|177.53|176.33|178.21|177.01|178.26|177.06|177.27|176.07|464
1587403500000|2020-04-20 17:25:00|178.18|176.98|177.93|176.73|178.23|177.03|177.84|176.64|328
1587403800000|2020-04-20 17:30:00|177.92|176.72|176.83|175.63|177.92|176.72|176.75|175.55|371
1587404100000|2020-04-20 17:35:00|176.82|175.62|175.53|174.33|176.82|175.62|175.15|173.95|719
1587404400000|2020-04-20 17:40:00|175.54|174.34|176.18|174.98|176.44|175.24|175.32|174.12|648
1587404700000|2020-04-20 17:45:00|176.19|174.99|174.94|173.74|176.19|174.99|173.69|172.49|825
1587405000000|2020-04-20 17:50:00|174.93|173.73|174.46|173.26|174.94|173.74|174.07|172.87|680
1587405300000|2020-04-20 17:55:00|174.43|173.23|174.64|173.44|175.15|173.95|174.26|173.06|451
1587405600000|2020-04-20 18:00:00|174.7|173.5|174.63|173.43|174.92|173.72|172.85|171.65|718
1587405900000|2020-04-20 18:05:00|174.62|173.42|176.53|175.33|177.34|176.14|174.62|173.42|785
1587406200000|2020-04-20 18:10:00|176.52|175.32|175.19|173.99|176.76|175.56|175.13|173.93|594
1587406500000|2020-04-20 18:15:00|175.18|173.98|175.99|174.79|176.2|175|174.82|173.62|630
1587406800000|2020-04-20 18:20:00|175.9|174.7|175.57|174.37|176.37|175.17|175.57|174.37|448
1587407100000|2020-04-20 18:25:00|175.56|174.36|174.72|173.52|175.56|174.36|174.2|173|626
1587407400000|2020-04-20 18:30:00|174.75|173.55|174.86|173.66|175.43|174.23|174.38|173.18|532
1587407700000|2020-04-20 18:35:00|174.85|173.65|175.6|174.4|176.33|175.13|174.7|173.5|518
1587408000000|2020-04-20 18:40:00|175.59|174.39|175.89|174.69|175.89|174.69|175.44|174.24|474
1587408300000|2020-04-20 18:45:00|175.88|174.68|175.9|174.7|176.42|175.22|175.77|174.57|428
1587408600000|2020-04-20 18:50:00|175.89|174.69|175.29|174.09|175.89|174.69|175.25|174.05|397
1587408900000|2020-04-20 18:55:00|175.3|174.1|174.74|173.54|175.44|174.24|174.73|173.53|344
1587409200000|2020-04-20 19:00:00|174.73|173.53|175.12|173.92|175.24|174.04|174.64|173.44|413
1587409500000|2020-04-20 19:05:00|175.11|173.91|174.88|173.68|175.16|173.96|174.72|173.52|343
1587409800000|2020-04-20 19:10:00|174.89|173.69|174.78|173.58|175.44|174.24|174.66|173.46|484
1587410100000|2020-04-20 19:15:00|174.77|173.57|171.54|170.34|174.78|173.58|171.06|169.86|629
1587410400000|2020-04-20 19:20:00|171.56|170.36|171.12|169.92|172.22|171.02|169.87|168.67|804
1587410700000|2020-04-20 19:25:00|171.1|169.9|171.99|170.79|172.14|170.94|170.92|169.72|551
1587411000000|2020-04-20 19:30:00|172.04|170.84|171.75|170.55|172.05|170.85|171.02|169.82|623
1587411300000|2020-04-20 19:35:00|171.76|170.56|170.74|169.54|171.76|170.56|170.73|169.53|461
1587411600000|2020-04-20 19:40:00|170.73|169.53|169.98|168.78|170.98|169.78|169.27|168.07|637
1587411900000|2020-04-20 19:45:00|170|168.8|170.33|169.13|171.07|169.87|169.8|168.6|607
1587412200000|2020-04-20 19:50:00|170.32|169.12|169.57|168.37|170.33|169.13|169.09|167.89|635
1587412500000|2020-04-20 19:55:00|169.58|168.38|168.24|167.04|170.14|168.94|168.12|166.92|611
1587412800000|2020-04-20 20:00:00|168.22|167.02|169.13|167.93|170.08|168.88|167.57|166.37|720
1587413100000|2020-04-20 20:05:00|169.14|167.94|169.83|168.63|170.05|168.85|169.03|167.83|578
1587413400000|2020-04-20 20:10:00|169.81|168.61|170.1|168.9|170.81|169.61|169.68|168.48|571
1587413700000|2020-04-20 20:15:00|170.11|168.91|170.49|169.29|170.68|169.48|169.87|168.67|495
1587414000000|2020-04-20 20:20:00|170.48|169.28|171.21|170.01|171.66|170.46|170.42|169.22|573
1587414300000|2020-04-20 20:25:00|171.2|170|170.6|169.4|171.44|170.24|170.4|169.2|493
1587414600000|2020-04-20 20:30:00|170.59|169.39|171.74|170.54|171.74|170.54|170.53|169.33|390
1587414900000|2020-04-20 20:35:00|171.72|170.52|171.81|170.61|172.83|171.63|171.6|170.4|460
1587415200000|2020-04-20 20:40:00|171.8|170.6|172.39|171.19|172.44|171.24|171.74|170.54|363
1587415500000|2020-04-20 20:45:00|172.38|171.18|171.94|170.74|172.55|171.35|171.84|170.64|463
1587415800000|2020-04-20 20:50:00|171.96|170.76|171.9|170.7|172.34|171.14|171.75|170.55|394
1587416100000|2020-04-20 20:55:00|171.91|170.71|172.51|171.31|172.81|171.61|171.73|170.53|496
1587416400000|2020-04-20 21:00:00|172.5|171.3|173.06|171.86|173.52|172.32|172.5|171.3|494
1587416700000|2020-04-20 21:05:00|173.05|171.85|173.14|171.94|173.26|172.06|172.59|171.39|565
1587417000000|2020-04-20 21:10:00|173.15|171.95|172.62|171.42|173.33|172.13|172.52|171.32|359
1587417300000|2020-04-20 21:15:00|172.63|171.43|173.01|171.81|173.03|171.83|172.56|171.36|266
1587417600000|2020-04-20 21:20:00|173.02|171.82|173.23|172.03|173.3|172.1|173.02|171.82|169
1587417900000|2020-04-20 21:25:00|173.22|172.02|172.69|171.49|173.22|172.02|172.52|171.32|192
1587418200000|2020-04-20 21:30:00|172.7|171.5|172.36|171.16|172.73|171.53|172.35|171.15|120
1587418500000|2020-04-20 21:35:00|172.37|171.17|171.98|170.78|172.37|171.17|171.98|170.78|180
1587418800000|2020-04-20 21:40:00|171.97|170.77|171.09|169.89|171.97|170.77|170.62|169.42|306
1587419100000|2020-04-20 21:45:00|171.11|169.91|171.52|170.32|171.55|170.35|171.07|169.87|162
1587419400000|2020-04-20 21:50:00|171.53|170.33|171.81|170.61|171.81|170.61|171.52|170.32|103
1587419700000|2020-04-20 21:55:00|171.83|170.63|171.12|169.92|172.04|170.84|171.12|169.92|249
1587420000000|2020-04-20 22:00:00|171.11|169.91|172.25|171.05|172.3|171.1|171.07|169.87|395
1587420300000|2020-04-20 22:05:00|172.26|171.06|172.46|171.26|172.46|171.26|172.17|170.97|188
1587420600000|2020-04-20 22:10:00|172.47|171.27|173.04|171.84|173.04|171.84|172.47|171.27|323
1587420900000|2020-04-20 22:15:00|173.05|171.85|172.93|171.73|173.38|172.18|172.74|171.54|400
1587421200000|2020-04-20 22:20:00|172.91|171.71|172.91|171.71|173.22|172.02|172.85|171.65|278
1587421500000|2020-04-20 22:25:00|172.9|171.7|172.9|171.7|173.22|172.02|172.59|171.39|324
1587421800000|2020-04-20 22:30:00|172.91|171.71|173.24|172.04|173.42|172.22|172.69|171.49|440
1587422100000|2020-04-20 22:35:00|173.23|172.03|173.37|172.17|173.97|172.77|173.23|172.03|360
1587422400000|2020-04-20 22:40:00|173.41|172.21|173.3|172.1|173.73|172.53|173.13|171.93|414
1587422700000|2020-04-20 22:45:00|173.31|172.11|173.62|172.42|173.69|172.49|173.25|172.05|274
1587423000000|2020-04-20 22:50:00|173.61|172.41|173.55|172.35|173.64|172.44|173.33|172.13|253
1587423300000|2020-04-20 22:55:00|173.56|172.36|173.48|172.28|173.7|172.5|173.31|172.11|259
1587423600000|2020-04-20 23:00:00|173.43|172.23|172.98|171.78|173.72|172.52|172.98|171.78|301
1587423900000|2020-04-20 23:05:00|172.97|171.77|172.09|170.89|172.97|171.77|171.95|170.75|386
1587424200000|2020-04-20 23:10:00|172.1|170.9|172.19|170.99|172.52|171.32|172.03|170.83|249
1587424500000|2020-04-20 23:15:00|172.2|171|171.68|170.48|172.4|171.2|171.51|170.31|438
1587424800000|2020-04-20 23:20:00|171.67|170.47|171.29|170.09|171.79|170.59|170.53|169.33|515
1587425100000|2020-04-20 23:25:00|171.28|170.08|172.02|170.82|172.07|170.87|171.09|169.89|466
1587425400000|2020-04-20 23:30:00|172.01|170.81|172.03|170.83|172.25|171.05|171.64|170.44|397
1587425700000|2020-04-20 23:35:00|172.06|170.86|172.25|171.05|172.79|171.59|172.05|170.85|413
1587426000000|2020-04-20 23:40:00|172.24|171.04|171.68|170.48|172.24|171.04|171.67|170.47|356
1587426300000|2020-04-20 23:45:00|171.65|170.45|171.12|169.92|171.77|170.57|170.85|169.65|427
1587426600000|2020-04-20 23:50:00|171.11|169.91|171.27|170.07|171.42|170.22|170.91|169.71|318
1587426900000|2020-04-20 23:55:00|171.25|170.05|171.07|169.87|171.84|170.64|170.99|169.79|442
1587427200000|2020-04-21 00:00:00|171.06|169.86|171.32|170.12|172.06|170.86|170.45|169.25|536
1587427500000|2020-04-21 00:05:00|171.34|170.14|172.98|171.78|172.99|171.79|171.14|169.94|665
1587427800000|2020-04-21 00:10:00|173|171.8|172.79|171.59|173|171.8|172.54|171.34|451
1587428100000|2020-04-21 00:15:00|172.8|171.6|173.38|172.18|173.69|172.49|172.78|171.58|466
1587428400000|2020-04-21 00:20:00|173.39|172.19|173.62|172.42|173.69|172.49|173.18|171.98|425
1587428700000|2020-04-21 00:25:00|173.63|172.43|172.99|171.79|173.73|172.53|172.81|171.61|394
1587429000000|2020-04-21 00:30:00|173|171.8|173.12|171.92|173.54|172.34|173|171.8|483
1587429300000|2020-04-21 00:35:00|173.13|171.93|174.03|172.83|174.26|173.06|173.08|171.88|505
1587429600000|2020-04-21 00:40:00|174.04|172.84|173.63|172.43|174.36|173.16|173.59|172.39|508
1587429900000|2020-04-21 00:45:00|173.62|172.42|173.54|172.34|174.09|172.89|173.52|172.32|403
1587430200000|2020-04-21 00:50:00|173.53|172.33|173.45|172.25|173.63|172.43|173.35|172.15|303
1587430500000|2020-04-21 00:55:00|173.44|172.24|173.39|172.19|173.55|172.35|173.25|172.05|233
1587430800000|2020-04-21 01:00:00|173.38|172.18|173.76|172.56|173.97|172.77|173.38|172.18|272
1587431100000|2020-04-21 01:05:00|173.75|172.55|173.55|172.35|173.78|172.58|173.38|172.18|332
1587431400000|2020-04-21 01:10:00|173.56|172.36|173.25|172.05|173.67|172.47|173.21|172.01|239
1587431700000|2020-04-21 01:15:00|173.24|172.04|173.5|172.3|173.64|172.44|173.24|172.04|375
1587432000000|2020-04-21 01:20:00|173.51|172.31|174.23|173.03|174.25|173.05|173.46|172.26|359
1587432300000|2020-04-21 01:25:00|174.24|173.04|174.06|172.86|174.37|173.17|174.05|172.85|268
1587432600000|2020-04-21 01:30:00|174.05|172.85|174.1|172.9|174.1|172.9|173.67|172.47|247
1587432900000|2020-04-21 01:35:00|174.14|172.94|173.49|172.29|174.15|172.95|173.48|172.28|278
1587433200000|2020-04-21 01:40:00|173.48|172.28|173.62|172.42|173.81|172.61|173.4|172.2|285
1587433500000|2020-04-21 01:45:00|173.63|172.43|173.05|171.85|173.67|172.47|173.01|171.81|301
1587433800000|2020-04-21 01:50:00|173.04|171.84|172.85|171.65|173.16|171.96|172.84|171.64|267
1587434100000|2020-04-21 01:55:00|172.84|171.64|172.94|171.74|172.98|171.78|172.63|171.43|364
1587434400000|2020-04-21 02:00:00|172.96|171.76|173.02|171.82|173.24|172.04|172.95|171.75|366
1587434700000|2020-04-21 02:05:00|173.03|171.83|172.63|171.43|173.16|171.96|172.58|171.38|284
1587435000000|2020-04-21 02:10:00|172.62|171.42|172.96|171.76|173|171.8|172.4|171.2|310
1587435300000|2020-04-21 02:15:00|172.97|171.77|172.57|171.37|172.97|171.77|172.55|171.35|315
1587435600000|2020-04-21 02:20:00|172.54|171.34|172.45|171.25|172.55|171.35|172.33|171.13|252
1587435900000|2020-04-21 02:25:00|172.44|171.24|172.09|170.89|172.44|171.24|171.59|170.39|451
1587436200000|2020-04-21 02:30:00|172.07|170.87|172.07|170.87|172.18|170.98|171.96|170.76|405
1587436500000|2020-04-21 02:35:00|172.06|170.86|171.6|170.4|172.08|170.88|171.59|170.39|345
1587436800000|2020-04-21 02:40:00|171.59|170.39|171.58|170.38|172.04|170.84|171.44|170.24|366
1587437100000|2020-04-21 02:45:00|171.59|170.39|172.08|170.88|172.29|171.09|171.56|170.36|422
1587437400000|2020-04-21 02:50:00|172.09|170.89|172.22|171.02|172.44|171.24|172|170.8|443
1587437700000|2020-04-21 02:55:00|172.23|171.03|171.94|170.74|172.24|171.04|171.82|170.62|371
1587438000000|2020-04-21 03:00:00|171.93|170.73|171.96|170.76|171.96|170.76|171.68|170.48|295
1587438300000|2020-04-21 03:05:00|171.95|170.75|172.67|171.47|172.75|171.55|171.88|170.68|310
1587438600000|2020-04-21 03:10:00|172.66|171.46|172.77|171.57|172.88|171.68|172.45|171.25|340
1587438900000|2020-04-21 03:15:00|172.79|171.59|172.57|171.37|172.92|171.72|172.57|171.37|324
1587439200000|2020-04-21 03:20:00|172.56|171.36|172.77|171.57|172.81|171.61|172.55|171.35|375
1587439500000|2020-04-21 03:25:00|172.76|171.56|172.87|171.67|172.87|171.67|172.58|171.38|285
1587439800000|2020-04-21 03:30:00|172.86|171.66|173.03|171.83|173.07|171.87|172.8|171.6|320
1587440100000|2020-04-21 03:35:00|173.05|171.85|173.04|171.84|173.08|171.88|172.94|171.74|253
1587440400000|2020-04-21 03:40:00|173.05|171.85|172.61|171.41|173.08|171.88|172.53|171.33|226
1587440700000|2020-04-21 03:45:00|172.59|171.39|172.1|170.9|172.65|171.45|172.05|170.85|242
1587441000000|2020-04-21 03:50:00|172.09|170.89|172.37|171.17|172.52|171.32|172.07|170.87|334
1587441300000|2020-04-21 03:55:00|172.38|171.18|172.65|171.45|172.68|171.48|172.33|171.13|374
1587441600000|2020-04-21 04:00:00|172.64|171.44|172.83|171.63|172.87|171.67|172.16|170.96|343
1587441900000|2020-04-21 04:05:00|172.82|171.62|173.06|171.86|173.06|171.86|172.8|171.6|334
1587442200000|2020-04-21 04:10:00|173.05|171.85|173.09|171.89|173.45|172.25|173.02|171.82|312
1587442500000|2020-04-21 04:15:00|173.1|171.9|172.56|171.36|173.12|171.92|172.56|171.36|212
1587442800000|2020-04-21 04:20:00|172.57|171.37|172.18|170.98|172.68|171.48|172.18|170.98|357
1587443100000|2020-04-21 04:25:00|172.19|170.99|172.27|171.07|172.35|171.15|171.91|170.71|359
1587443400000|2020-04-21 04:30:00|172.26|171.06|172.16|170.96|172.48|171.28|171.98|170.78|275
1587443700000|2020-04-21 04:35:00|172.15|170.95|171.9|170.7|172.28|171.08|171.89|170.69|221
1587444000000|2020-04-21 04:40:00|171.89|170.69|172.02|170.82|172.23|171.03|171.83|170.63|199
1587444300000|2020-04-21 04:45:00|172|170.8|172.16|170.96|172.16|170.96|171.89|170.69|290
1587444600000|2020-04-21 04:50:00|172.15|170.95|172.41|171.21|172.42|171.22|172.15|170.95|336
1587444900000|2020-04-21 04:55:00|172.43|171.23|172.54|171.34|172.7|171.5|172.43|171.23|293
1587445200000|2020-04-21 05:00:00|172.55|171.35|172.53|171.33|172.8|171.6|172.43|171.23|265
1587445500000|2020-04-21 05:05:00|172.54|171.34|172.74|171.54|172.76|171.56|172.53|171.33|246
1587445800000|2020-04-21 05:10:00|172.73|171.53|172.62|171.42|172.75|171.55|172.6|171.4|212
1587446100000|2020-04-21 05:15:00|172.64|171.44|172.31|171.11|172.67|171.47|172.3|171.1|179
1587446400000|2020-04-21 05:20:00|172.32|171.12|173.1|171.9|173.1|171.9|172.29|171.09|260
1587446700000|2020-04-21 05:25:00|173.09|171.89|173.63|172.43|173.67|172.47|173.06|171.86|389
1587447000000|2020-04-21 05:30:00|173.62|172.42|173.79|172.59|173.81|172.61|173.4|172.2|377
1587447300000|2020-04-21 05:35:00|173.8|172.6|173.61|172.41|173.8|172.6|173.58|172.38|365
1587447600000|2020-04-21 05:40:00|173.62|172.42|173.43|172.23|173.68|172.48|173.34|172.14|329
1587447900000|2020-04-21 05:45:00|173.42|172.22|173.53|172.33|173.59|172.39|173.25|172.05|396
1587448200000|2020-04-21 05:50:00|173.54|172.34|174.01|172.81|174.02|172.82|173.52|172.32|298
1587448500000|2020-04-21 05:55:00|174.05|172.85|174.64|173.44|174.79|173.59|174.05|172.85|452
1587448800000|2020-04-21 06:00:00|174.66|173.46|174.56|173.36|175.43|174.23|174.51|173.31|524
1587449100000|2020-04-21 06:05:00|174.55|173.35|174.07|172.87|174.74|173.54|174.03|172.83|429
1587449400000|2020-04-21 06:10:00|174.09|172.89|174.18|172.98|174.24|173.04|173.9|172.7|335
1587449700000|2020-04-21 06:15:00|174.2|173|174.39|173.19|174.53|173.33|174.18|172.98|263
1587450000000|2020-04-21 06:20:00|174.38|173.18|173.97|172.77|174.4|173.2|173.79|172.59|422
1587450300000|2020-04-21 06:25:00|173.96|172.76|173.89|172.69|174|172.8|173.68|172.48|323
1587450600000|2020-04-21 06:30:00|173.88|172.68|174.16|172.96|174.2|173|173.62|172.42|361
1587450900000|2020-04-21 06:35:00|174.13|172.93|174.05|172.85|174.35|173.15|174|172.8|230
1587451200000|2020-04-21 06:40:00|174.04|172.84|174.3|173.1|174.46|173.26|174.03|172.83|278
1587451500000|2020-04-21 06:45:00|174.31|173.11|174.14|172.94|174.39|173.19|173.92|172.72|291
1587451800000|2020-04-21 06:50:00|174.12|172.92|173.7|172.5|174.12|172.92|173.61|172.41|227
1587452100000|2020-04-21 06:55:00|173.67|172.47|173.54|172.34|174.07|172.87|173.53|172.33|331
1587452400000|2020-04-21 07:00:00|173.55|172.35|173.65|172.45|173.72|172.52|173.31|172.11|269
1587452700000|2020-04-21 07:05:00|173.64|172.44|173.49|172.29|173.8|172.6|173.41|172.21|359
1587453000000|2020-04-21 07:10:00|173.48|172.28|173.32|172.12|173.49|172.29|173.31|172.11|254
1587453300000|2020-04-21 07:15:00|173.31|172.11|173.36|172.16|173.41|172.21|173.1|171.9|298
1587453600000|2020-04-21 07:20:00|173.35|172.15|173.75|172.55|173.82|172.62|173.26|172.06|353
1587453900000|2020-04-21 07:25:00|173.74|172.54|173.63|172.43|173.87|172.67|173.6|172.4|356
1587454200000|2020-04-21 07:30:00|173.64|172.44|173.99|172.79|174|172.8|173.63|172.43|203
1587454500000|2020-04-21 07:35:00|173.98|172.78|173.89|172.69|174.24|173.04|173.84|172.64|214
1587454800000|2020-04-21 07:40:00|173.88|172.68|173.67|172.47|174.01|172.81|173.66|172.46|223
1587455100000|2020-04-21 07:45:00|173.66|172.46|173.59|172.39|173.69|172.49|173.42|172.22|318
1587455400000|2020-04-21 07:50:00|173.58|172.38|173.73|172.53|173.78|172.58|173.54|172.34|211
1587455700000|2020-04-21 07:55:00|173.75|172.55|173.93|172.73|173.96|172.76|173.67|172.47|222
1587456000000|2020-04-21 08:00:00|173.94|172.74|173.79|172.59|174.23|173.03|173.78|172.58|293
1587456300000|2020-04-21 08:05:00|173.8|172.6|173.68|172.48|173.8|172.6|173.51|172.31|257
1587456600000|2020-04-21 08:10:00|173.69|172.49|173.51|172.31|173.88|172.68|173.47|172.27|245
1587456900000|2020-04-21 08:15:00|173.52|172.32|173.05|171.85|173.58|172.38|173.02|171.82|315
1587457200000|2020-04-21 08:20:00|173.04|171.84|172.51|171.31|173.04|171.84|172.43|171.23|347
1587457500000|2020-04-21 08:25:00|172.5|171.3|172.71|171.51|172.73|171.53|172.32|171.12|337
1587457800000|2020-04-21 08:30:00|172.69|171.49|172.79|171.59|172.87|171.67|172.28|171.08|332
1587458100000|2020-04-21 08:35:00|172.8|171.6|172.64|171.44|172.86|171.66|172.49|171.29|213
1587458400000|2020-04-21 08:40:00|172.63|171.43|172.59|171.39|172.66|171.46|172.42|171.22|235
1587458700000|2020-04-21 08:45:00|172.58|171.38|172.51|171.31|172.64|171.44|172.35|171.15|369
1587459000000|2020-04-21 08:50:00|172.5|171.3|172.6|171.4|172.61|171.41|172.38|171.18|339
1587459300000|2020-04-21 08:55:00|172.59|171.39|172.88|171.68|172.95|171.75|172.59|171.39|253
1587459600000|2020-04-21 09:00:00|172.87|171.67|173.09|171.89|173.18|171.98|172.84|171.64|310
1587459900000|2020-04-21 09:05:00|173.08|171.88|173.07|171.87|173.08|171.88|172.76|171.56|285
1587460200000|2020-04-21 09:10:00|173.06|171.86|172.63|171.43|173.08|171.88|172.5|171.3|274
1587460500000|2020-04-21 09:15:00|172.62|171.42|172|170.8|172.62|171.42|171.89|170.69|379
1587460800000|2020-04-21 09:20:00|172.01|170.81|171.3|170.1|172.03|170.83|171.09|169.89|410
1587461100000|2020-04-21 09:25:00|171.31|170.11|170.88|169.68|171.41|170.21|170.75|169.55|471
1587461400000|2020-04-21 09:30:00|170.89|169.69|170.96|169.76|171.39|170.19|170.88|169.68|484
1587461700000|2020-04-21 09:35:00|170.94|169.74|169.65|168.45|171.26|170.06|169.55|168.35|481
1587462000000|2020-04-21 09:40:00|169.62|168.42|169.99|168.79|170.27|169.07|169.62|168.42|556
1587462300000|2020-04-21 09:45:00|169.98|168.78|169.35|168.15|169.98|168.78|169.11|167.91|496
1587462600000|2020-04-21 09:50:00|169.36|168.16|170.77|169.57|170.78|169.58|169.35|168.15|450
1587462900000|2020-04-21 09:55:00|170.76|169.56|171.54|170.34|171.57|170.37|170.63|169.43|319
1587463200000|2020-04-21 10:00:00|171.53|170.33|171.44|170.24|171.66|170.46|171.2|170|336
1587463500000|2020-04-21 10:05:00|171.43|170.23|172.06|170.86|172.54|171.34|171.34|170.14|422
1587463800000|2020-04-21 10:10:00|172.05|170.85|171.67|170.47|172.29|171.09|171.58|170.38|412
1587464100000|2020-04-21 10:15:00|171.66|170.46|171.17|169.97|171.69|170.49|171.1|169.9|278
1587464400000|2020-04-21 10:20:00|171.16|169.96|171.01|169.81|171.3|170.1|170.8|169.6|356
1587464700000|2020-04-21 10:25:00|170.99|169.79|170.64|169.44|171.05|169.85|170.39|169.19|374
1587465000000|2020-04-21 10:30:00|170.65|169.45|170.79|169.59|170.89|169.69|170.51|169.31|350
1587465300000|2020-04-21 10:35:00|170.8|169.6|170.82|169.62|171.04|169.84|170.74|169.54|268
1587465600000|2020-04-21 10:40:00|170.83|169.63|170.98|169.78|171|169.8|170.82|169.62|215
1587465900000|2020-04-21 10:45:00|171|169.8|171.16|169.96|171.29|170.09|171|169.8|165
1587466200000|2020-04-21 10:50:00|171.17|169.97|170.84|169.64|171.23|170.03|170.77|169.57|257
1587466500000|2020-04-21 10:55:00|170.83|169.63|170.24|169.04|170.97|169.77|170.16|168.96|249
1587466800000|2020-04-21 11:00:00|170.25|169.05|170.81|169.61|170.83|169.63|170.24|169.04|369
1587467100000|2020-04-21 11:05:00|170.8|169.6|170.29|169.09|171|169.8|170.29|169.09|299
1587467400000|2020-04-21 11:10:00|170.3|169.1|169.81|168.61|170.35|169.15|169.67|168.47|387
1587467700000|2020-04-21 11:15:00|169.82|168.62|169.51|168.31|170.15|168.95|169.42|168.22|432
1587468000000|2020-04-21 11:20:00|169.48|168.28|170.12|168.92|170.24|169.04|169.21|168.01|509
1587468300000|2020-04-21 11:25:00|170.14|168.94|170.59|169.39|170.65|169.45|169.98|168.78|439
1587468600000|2020-04-21 11:30:00|170.6|169.4|170.69|169.49|171.01|169.81|170.59|169.39|344
1587468900000|2020-04-21 11:35:00|170.7|169.5|170.89|169.69|171.22|170.02|170.53|169.33|454
1587469200000|2020-04-21 11:40:00|170.88|169.68|170.52|169.32|170.91|169.71|170.46|169.26|299
1587469500000|2020-04-21 11:45:00|170.53|169.33|170.1|168.9|170.67|169.47|170.01|168.81|343
1587469800000|2020-04-21 11:50:00|170.11|168.91|170.44|169.24|170.6|169.4|170.04|168.84|315
1587470100000|2020-04-21 11:55:00|170.45|169.25|170.13|168.93|170.66|169.46|170.09|168.89|250
1587470400000|2020-04-21 12:00:00|170.12|168.92|170.84|169.64|171.03|169.83|169.85|168.65|562
1587470700000|2020-04-21 12:05:00|170.83|169.63|171.16|169.96|171.34|170.14|170.8|169.6|313
1587471000000|2020-04-21 12:10:00|171.17|169.97|171.44|170.24|171.46|170.26|171.13|169.93|313
1587471300000|2020-04-21 12:15:00|171.45|170.25|171.15|169.95|171.47|170.27|171.06|169.86|344
1587471600000|2020-04-21 12:20:00|171.16|169.96|171.57|170.37|171.57|170.37|171.16|169.96|300
1587471900000|2020-04-21 12:25:00|171.58|170.38|171.74|170.54|172.22|171.02|171.57|170.37|358
1587472200000|2020-04-21 12:30:00|171.75|170.55|172.05|170.85|172.06|170.86|171.62|170.42|304
1587472500000|2020-04-21 12:35:00|172.06|170.86|171.71|170.51|172.06|170.86|171.6|170.4|194
1587472800000|2020-04-21 12:40:00|171.72|170.52|171.58|170.38|171.89|170.69|171.58|170.38|183
1587473100000|2020-04-21 12:45:00|171.57|170.37|171.55|170.35|171.78|170.58|171.46|170.26|240
1587473400000|2020-04-21 12:50:00|171.54|170.34|171.49|170.29|171.76|170.56|171.46|170.26|213
1587473700000|2020-04-21 12:55:00|171.48|170.28|171.2|170|171.48|170.28|170.84|169.64|271
1587474000000|2020-04-21 13:00:00|171.22|170.02|171.6|170.4|171.73|170.53|171.14|169.94|314
1587474300000|2020-04-21 13:05:00|171.61|170.41|171.83|170.63|171.94|170.74|171.61|170.41|200
1587474600000|2020-04-21 13:10:00|171.84|170.64|172.01|170.81|172.03|170.83|171.77|170.57|250
1587474900000|2020-04-21 13:15:00|172.02|170.82|171.44|170.24|172.02|170.82|171.41|170.21|214
1587475200000|2020-04-21 13:20:00|171.43|170.23|171.28|170.08|171.63|170.43|171.28|170.08|165
1587475500000|2020-04-21 13:25:00|171.27|170.07|171.29|170.09|171.39|170.19|170.93|169.73|258
1587475800000|2020-04-21 13:30:00|171.33|170.13|170.72|169.52|171.52|170.32|170.72|169.52|275
1587476100000|2020-04-21 13:35:00|170.73|169.53|170.09|168.89|170.73|169.53|169.99|168.79|480
1587476400000|2020-04-21 13:40:00|170.1|168.9|170.24|169.04|170.58|169.38|170.08|168.88|355
1587476700000|2020-04-21 13:45:00|170.23|169.03|170.88|169.68|170.97|169.77|170.21|169.01|389
1587477000000|2020-04-21 13:50:00|170.89|169.69|171.24|170.04|171.29|170.09|170.79|169.59|242
1587477300000|2020-04-21 13:55:00|171.26|170.06|171.55|170.35|171.69|170.49|171.24|170.04|267
1587477600000|2020-04-21 14:00:00|171.56|170.36|171.72|170.52|171.76|170.56|171.54|170.34|197
1587477900000|2020-04-21 14:05:00|171.73|170.53|171.5|170.3|171.87|170.67|171.41|170.21|248
1587478200000|2020-04-21 14:10:00|171.51|170.31|171.42|170.22|171.72|170.52|171.21|170.01|273
1587478500000|2020-04-21 14:15:00|171.43|170.23|171.46|170.26|171.8|170.6|171.33|170.13|281
1587478800000|2020-04-21 14:20:00|171.49|170.29|171.49|170.29|171.58|170.38|171.18|169.98|294
1587479100000|2020-04-21 14:25:00|171.5|170.3|171.79|170.59|171.84|170.64|171.41|170.21|298
1587479400000|2020-04-21 14:30:00|171.78|170.58|174.14|172.94|174.38|173.18|171.78|170.58|654
1587479700000|2020-04-21 14:35:00|174.15|172.95|173.79|172.59|174.17|172.97|173.51|172.31|549
1587480000000|2020-04-21 14:40:00|173.78|172.58|173.18|171.98|173.87|172.67|173.01|171.81|441
1587480300000|2020-04-21 14:45:00|173.16|171.96|172.82|171.62|173.45|172.25|172.81|171.61|431
1587480600000|2020-04-21 14:50:00|172.84|171.64|172.4|171.2|172.91|171.71|172.13|170.93|451
1587480900000|2020-04-21 14:55:00|172.41|171.21|171.49|170.29|172.56|171.36|171.38|170.18|424
1587481200000|2020-04-21 15:00:00|171.48|170.28|171.38|170.18|171.93|170.73|170.97|169.77|515
1587481500000|2020-04-21 15:05:00|171.37|170.17|171.27|170.07|171.47|170.27|171.08|169.88|441
1587481800000|2020-04-21 15:10:00|171.26|170.06|171.11|169.91|171.35|170.15|170.75|169.55|482
1587482100000|2020-04-21 15:15:00|171.13|169.93|171.39|170.19|171.42|170.22|170.92|169.72|371
1587482400000|2020-04-21 15:20:00|171.4|170.2|171.44|170.24|171.69|170.49|171.38|170.18|328
1587482700000|2020-04-21 15:25:00|171.43|170.23|171.08|169.88|171.58|170.38|171.07|169.87|369
1587483000000|2020-04-21 15:30:00|171.09|169.89|170.81|169.61|171.56|170.36|170.77|169.57|401
1587483300000|2020-04-21 15:35:00|170.8|169.6|170.71|169.51|170.8|169.6|170.27|169.07|484
1587483600000|2020-04-21 15:40:00|170.72|169.52|170.31|169.11|170.78|169.58|170.28|169.08|252
1587483900000|2020-04-21 15:45:00|170.3|169.1|170.39|169.19|170.74|169.54|170.28|169.08|315
1587484200000|2020-04-21 15:50:00|170.4|169.2|170.48|169.28|170.74|169.54|170.22|169.02|292
1587484500000|2020-04-21 15:55:00|170.49|169.29|171.15|169.95|171.29|170.09|170.33|169.13|393
1587484800000|2020-04-21 16:00:00|171.16|169.96|171|169.8|171.42|170.22|170.78|169.58|448
1587485100000|2020-04-21 16:05:00|170.98|169.78|171.06|169.86|171.36|170.16|170.86|169.66|414
1587485400000|2020-04-21 16:10:00|171.07|169.87|171.36|170.16|171.53|170.33|171|169.8|300
1587485700000|2020-04-21 16:15:00|171.35|170.15|171.04|169.84|171.4|170.2|170.78|169.58|301
1587486000000|2020-04-21 16:20:00|171.03|169.83|171.33|170.13|171.42|170.22|170.96|169.76|254
1587486300000|2020-04-21 16:25:00|171.34|170.14|172.05|170.85|172.1|170.9|171.34|170.14|247
1587486600000|2020-04-21 16:30:00|172.04|170.84|171.7|170.5|172.07|170.87|171.64|170.44|297
1587486900000|2020-04-21 16:35:00|171.69|170.49|171.65|170.45|172.05|170.85|171.65|170.45|245
1587487200000|2020-04-21 16:40:00|171.66|170.46|171.08|169.88|171.75|170.55|171.08|169.88|230
1587487500000|2020-04-21 16:45:00|171.09|169.89|171.19|169.99|171.32|170.12|170.94|169.74|290
1587487800000|2020-04-21 16:50:00|171.2|170|171.36|170.16|171.84|170.64|171.2|170|382
1587488100000|2020-04-21 16:55:00|171.37|170.17|171.57|170.37|171.6|170.4|171.33|170.13|270
1587488400000|2020-04-21 17:00:00|171.58|170.38|171.47|170.27|171.98|170.78|171.32|170.12|340
1587488700000|2020-04-21 17:05:00|171.46|170.26|171.18|169.98|171.55|170.35|171.17|169.97|304
1587489000000|2020-04-21 17:10:00|171.17|169.97|171.19|169.99|171.49|170.29|171.03|169.83|314
1587489300000|2020-04-21 17:15:00|171.2|170|171.33|170.13|171.6|170.4|171.14|169.94|328
1587489600000|2020-04-21 17:20:00|171.35|170.15|171.51|170.31|171.7|170.5|171.35|170.15|314
1587489900000|2020-04-21 17:25:00|171.5|170.3|172|170.8|172.09|170.89|171.5|170.3|339
1587490200000|2020-04-21 17:30:00|171.99|170.79|171.91|170.71|172|170.8|171.69|170.49|357
1587490500000|2020-04-21 17:35:00|171.9|170.7|172.61|171.41|172.64|171.44|171.68|170.48|365
1587490800000|2020-04-21 17:40:00|172.62|171.42|172.98|171.78|172.98|171.78|172.19|170.99|293
1587491100000|2020-04-21 17:45:00|172.99|171.79|171.43|170.23|173.35|172.15|171.03|169.83|620
1587491400000|2020-04-21 17:50:00|171.46|170.26|173.76|172.56|174.3|173.1|171.31|170.11|753
1587491700000|2020-04-21 17:55:00|173.77|172.57|173.3|172.1|173.95|172.75|172.65|171.45|611
1587492000000|2020-04-21 18:00:00|173.31|172.11|173.1|171.9|173.35|172.15|172.67|171.47|469
1587492300000|2020-04-21 18:05:00|173.09|171.89|172.8|171.6|173.09|171.89|172.61|171.41|497
1587492600000|2020-04-21 18:10:00|172.82|171.62|172.72|171.52|173.14|171.94|172.65|171.45|443
1587492900000|2020-04-21 18:15:00|172.73|171.53|172.51|171.31|172.8|171.6|172.34|171.14|419
1587493200000|2020-04-21 18:20:00|172.49|171.29|173|171.8|173.24|172.04|172.4|171.2|477
1587493500000|2020-04-21 18:25:00|172.98|171.78|173.04|171.84|173.28|172.08|172.8|171.6|388
1587493800000|2020-04-21 18:30:00|173.03|171.83|173.11|171.91|173.18|171.98|172.87|171.67|333
1587494100000|2020-04-21 18:35:00|173.12|171.92|172.93|171.73|173.21|172.01|172.87|171.67|315
1587494400000|2020-04-21 18:40:00|172.94|171.74|172.52|171.32|173.09|171.89|172.5|171.3|376
1587494700000|2020-04-21 18:45:00|172.53|171.33|172.57|171.37|172.82|171.62|172.47|171.27|400
1587495000000|2020-04-21 18:50:00|172.56|171.36|172.82|171.62|173|171.8|172.45|171.25|296
1587495300000|2020-04-21 18:55:00|172.83|171.63|172.83|171.63|172.97|171.77|172.63|171.43|315
1587495600000|2020-04-21 19:00:00|172.84|171.64|173.27|172.07|173.36|172.16|172.84|171.64|290
1587495900000|2020-04-21 19:05:00|173.26|172.06|172.86|171.66|173.29|172.09|172.65|171.45|355
1587496200000|2020-04-21 19:10:00|172.88|171.68|173.18|171.98|173.22|172.02|172.86|171.66|389
1587496500000|2020-04-21 19:15:00|173.17|171.97|173.17|171.97|173.46|172.26|173.03|171.83|320
1587496800000|2020-04-21 19:20:00|173.16|171.96|173.32|172.12|173.46|172.26|173.12|171.92|301
1587497100000|2020-04-21 19:25:00|173.33|172.13|173.28|172.08|173.45|172.25|173.2|172|259
1587497400000|2020-04-21 19:30:00|173.27|172.07|173.33|172.13|173.41|172.21|173.1|171.9|290
1587497700000|2020-04-21 19:35:00|173.32|172.12|173.3|172.1|173.6|172.4|173.17|171.97|326
1587498000000|2020-04-21 19:40:00|173.33|172.13|173.33|172.13|173.51|172.31|173.27|172.07|299
1587498300000|2020-04-21 19:45:00|173.32|172.12|173.33|172.13|173.4|172.2|173.22|172.02|287
1587498600000|2020-04-21 19:50:00|173.31|172.11|173.05|171.85|173.31|172.11|173|171.8|356
1587498900000|2020-04-21 19:55:00|173.06|171.86|172.79|171.59|173.34|172.14|172.78|171.58|233
1587499200000|2020-04-21 20:00:00|172.77|171.57|172.77|171.57|173.08|171.88|172.7|171.5|374
1587499500000|2020-04-21 20:05:00|172.78|171.58|172.29|171.09|172.83|171.63|172.24|171.04|336
1587499800000|2020-04-21 20:10:00|172.3|171.1|172.52|171.32|172.59|171.39|172.27|171.07|261
1587500100000|2020-04-21 20:15:00|172.53|171.33|172.69|171.49|172.69|171.49|172.42|171.22|194
1587500400000|2020-04-21 20:20:00|172.7|171.5|172.87|171.67|172.88|171.68|172.66|171.46|167
1587500700000|2020-04-21 20:25:00|172.88|171.68|172.73|171.53|172.99|171.79|172.72|171.52|138
1587501000000|2020-04-21 20:30:00|172.72|171.52|172.58|171.38|172.77|171.57|172.53|171.33|114
1587501300000|2020-04-21 20:35:00|172.59|171.39|172.57|171.37|172.6|171.4|172.44|171.24|146
1587501600000|2020-04-21 20:40:00|172.56|171.36|173.03|171.83|173.07|171.87|172.55|171.35|161
1587501900000|2020-04-21 20:45:00|173.04|171.84|173.09|171.89|173.15|171.95|172.95|171.75|280
1587502200000|2020-04-21 20:50:00|173.1|171.9|173.39|172.19|173.46|172.26|173.1|171.9|345
1587502500000|2020-04-21 20:55:00|173.4|172.2|173.37|172.17|173.43|172.23|173.07|171.87|291
1587502800000|2020-04-21 21:00:00|173.36|172.16|173.2|172|173.47|172.27|173.19|171.99|312
1587503100000|2020-04-21 21:05:00|173.21|172.01|172.9|171.7|173.21|172.01|172.84|171.64|337
1587503400000|2020-04-21 21:10:00|172.89|171.69|173|171.8|173.03|171.83|172.89|171.69|138
1587503700000|2020-04-21 21:15:00|172.99|171.79|173.21|172.01|173.22|172.02|172.93|171.73|127
1587504000000|2020-04-21 21:20:00|173.22|172.02|173.23|172.03|173.27|172.07|173.16|171.96|131
1587504300000|2020-04-21 21:25:00|173.22|172.02|173.41|172.21|173.42|172.22|173.21|172.01|92
1587504600000|2020-04-21 21:30:00|173.42|172.22|173.32|172.12|173.43|172.23|173.28|172.08|56
1587504900000|2020-04-21 21:35:00|173.33|172.13|173.46|172.26|173.46|172.26|173.32|172.12|56
1587505200000|2020-04-21 21:40:00|173.45|172.25|173.63|172.43|173.65|172.45|173.43|172.23|133
1587505500000|2020-04-21 21:45:00|173.65|172.45|173.96|172.76|173.98|172.78|173.65|172.45|172
1587505800000|2020-04-21 21:50:00|173.94|172.74|173.78|172.58|173.98|172.78|173.78|172.58|105
1587506100000|2020-04-21 21:55:00|173.77|172.57|173.45|172.25|173.77|172.57|173.4|172.2|214
1587506400000|2020-04-21 22:00:00|173.47|172.27|173.5|172.3|173.64|172.44|173.47|172.27|96
1587506700000|2020-04-21 22:05:00|173.52|172.32|173.48|172.28|173.55|172.35|173.46|172.26|121
1587507000000|2020-04-21 22:10:00|173.47|172.27|173.2|172|173.51|172.31|173.2|172|170
1587507300000|2020-04-21 22:15:00|173.19|171.99|172.85|171.65|173.2|172|172.75|171.55|205
1587507600000|2020-04-21 22:20:00|172.84|171.64|172.83|171.63|172.98|171.78|172.81|171.61|201
1587507900000|2020-04-21 22:25:00|172.82|171.62|172.7|171.5|172.89|171.69|172.6|171.4|193
1587508200000|2020-04-21 22:30:00|172.71|171.51|173.27|172.07|173.33|172.13|172.69|171.49|232
1587508500000|2020-04-21 22:35:00|173.26|172.06|173.61|172.41|173.61|172.41|173.26|172.06|226
1587508800000|2020-04-21 22:40:00|173.6|172.4|173.58|172.38|173.61|172.41|173.42|172.22|283
1587509100000|2020-04-21 22:45:00|173.57|172.37|173.58|172.38|173.6|172.4|173.5|172.3|174
1587509400000|2020-04-21 22:50:00|173.57|172.37|173.43|172.23|173.59|172.39|173.34|172.14|196
1587509700000|2020-04-21 22:55:00|173.44|172.24|173.68|172.48|173.72|172.52|173.43|172.23|199
1587510000000|2020-04-21 23:00:00|173.72|172.52|173.54|172.34|173.74|172.54|173.51|172.31|248
1587510300000|2020-04-21 23:05:00|173.55|172.35|173.35|172.15|173.57|172.37|173.28|172.08|296
1587510600000|2020-04-21 23:10:00|173.36|172.16|173.2|172|173.39|172.19|173.19|171.99|185
1587510900000|2020-04-21 23:15:00|173.19|171.99|173.04|171.84|173.27|172.07|172.99|171.79|252
1587511200000|2020-04-21 23:20:00|173.05|171.85|172.96|171.76|173.12|171.92|172.95|171.75|270
1587511500000|2020-04-21 23:25:00|172.97|171.77|172.82|171.62|173.02|171.82|172.81|171.61|186
1587511800000|2020-04-21 23:30:00|172.83|171.63|172.72|171.52|173.02|171.82|172.68|171.48|241
1587512100000|2020-04-21 23:35:00|172.73|171.53|172.57|171.37|172.75|171.55|172.5|171.3|250
1587512400000|2020-04-21 23:40:00|172.58|171.38|171.56|170.36|172.65|171.45|171.54|170.34|512
1587512700000|2020-04-21 23:45:00|171.55|170.35|171.12|169.92|171.66|170.46|171.1|169.9|342
1587513000000|2020-04-21 23:50:00|171.13|169.93|171.43|170.23|171.46|170.26|170.98|169.78|370
1587513300000|2020-04-21 23:55:00|171.45|170.25|171.59|170.39|171.72|170.52|171.38|170.18|303
1587513600000|2020-04-22 00:00:00|171.58|170.38|171.92|170.72|172.02|170.82|171.13|169.93|446
1587513900000|2020-04-22 00:05:00|171.91|170.71|172.19|170.99|172.24|171.04|171.8|170.6|350
1587514200000|2020-04-22 00:10:00|172.18|170.98|172|170.8|172.39|171.19|172|170.8|279
1587514500000|2020-04-22 00:15:00|171.98|170.78|171.89|170.69|172.25|171.05|171.88|170.68|304
1587514800000|2020-04-22 00:20:00|171.9|170.7|172.05|170.85|172.05|170.85|171.45|170.25|350
1587515100000|2020-04-22 00:25:00|172.04|170.84|171.81|170.61|172.04|170.84|171.79|170.59|325
1587515400000|2020-04-22 00:30:00|171.8|170.6|171.38|170.18|171.81|170.61|171.32|170.12|306
1587515700000|2020-04-22 00:35:00|171.39|170.19|171.2|170|171.48|170.28|170.94|169.74|255
1587516000000|2020-04-22 00:40:00|171.19|169.99|171.32|170.12|171.48|170.28|171.19|169.99|272
1587516300000|2020-04-22 00:45:00|171.31|170.11|171.26|170.06|171.48|170.28|171.21|170.01|288
1587516600000|2020-04-22 00:50:00|171.28|170.08|171.31|170.11|171.63|170.43|171.1|169.9|347
1587516900000|2020-04-22 00:55:00|171.29|170.09|171.41|170.21|171.53|170.33|171.02|169.82|318
1587517200000|2020-04-22 01:00:00|171.39|170.19|171.11|169.91|171.44|170.24|171.11|169.91|236
1587517500000|2020-04-22 01:05:00|171.1|169.9|170.87|169.67|171.13|169.93|170.87|169.67|315
1587517800000|2020-04-22 01:10:00|170.88|169.68|170.82|169.62|170.98|169.78|170.66|169.46|284
1587518100000|2020-04-22 01:15:00|170.83|169.63|171.57|170.37|171.62|170.42|170.81|169.61|354
1587518400000|2020-04-22 01:20:00|171.58|170.38|171.59|170.39|171.68|170.48|171.25|170.05|353
1587518700000|2020-04-22 01:25:00|171.57|170.37|171.66|170.46|171.67|170.47|171.41|170.21|208
1587519000000|2020-04-22 01:30:00|171.67|170.47|171.79|170.59|171.83|170.63|171.51|170.31|282
1587519300000|2020-04-22 01:35:00|171.76|170.56|171.46|170.26|171.87|170.67|171.39|170.19|250
1587519600000|2020-04-22 01:40:00|171.47|170.27|171.92|170.72|172.01|170.81|171.29|170.09|363
1587519900000|2020-04-22 01:45:00|171.91|170.71|171.84|170.64|171.96|170.76|171.65|170.45|270
1587520200000|2020-04-22 01:50:00|171.83|170.63|171.94|170.74|171.95|170.75|171.71|170.51|212
1587520500000|2020-04-22 01:55:00|171.93|170.73|172.11|170.91|172.2|171|171.93|170.73|308
1587520800000|2020-04-22 02:00:00|172.12|170.92|172.16|170.96|172.17|170.97|171.94|170.74|279
1587521100000|2020-04-22 02:05:00|172.15|170.95|172.06|170.86|172.28|171.08|172|170.8|246
1587521400000|2020-04-22 02:10:00|172.05|170.85|171.75|170.55|172.13|170.93|171.7|170.5|206
1587521700000|2020-04-22 02:15:00|171.76|170.56|171.7|170.5|171.82|170.62|171.66|170.46|214
1587522000000|2020-04-22 02:20:00|171.69|170.49|172.49|171.29|172.49|171.29|171.69|170.49|279
1587522300000|2020-04-22 02:25:00|172.48|171.28|172.8|171.6|172.86|171.66|172.48|171.28|324
1587522600000|2020-04-22 02:30:00|172.81|171.61|172.95|171.75|173.01|171.81|172.79|171.59|290
1587522900000|2020-04-22 02:35:00|172.94|171.74|172.83|171.63|173.01|171.81|172.6|171.4|311
1587523200000|2020-04-22 02:40:00|172.84|171.64|172.95|171.75|173|171.8|172.73|171.53|304
1587523500000|2020-04-22 02:45:00|172.96|171.76|173.08|171.88|173.16|171.96|172.92|171.72|357
1587523800000|2020-04-22 02:50:00|173.09|171.89|172.82|171.62|173.15|171.95|172.69|171.49|226
1587524100000|2020-04-22 02:55:00|172.83|171.63|172.67|171.47|172.83|171.63|172.62|171.42|223
1587524400000|2020-04-22 03:00:00|172.66|171.46|172.83|171.63|172.93|171.73|172.58|171.38|192
1587524700000|2020-04-22 03:05:00|172.81|171.61|172.87|171.67|172.94|171.74|172.74|171.54|200
1587525000000|2020-04-22 03:10:00|172.88|171.68|172.63|171.43|172.91|171.71|172.62|171.42|159
1587525300000|2020-04-22 03:15:00|172.62|171.42|172.62|171.42|172.75|171.55|172.61|171.41|199
1587525600000|2020-04-22 03:20:00|172.63|171.43|172.33|171.13|172.63|171.43|172.22|171.02|185
1587525900000|2020-04-22 03:25:00|172.35|171.15|172.12|170.92|172.36|171.16|172.1|170.9|205
1587526200000|2020-04-22 03:30:00|172.11|170.91|172.28|171.08|172.35|171.15|172.11|170.91|180
1587526500000|2020-04-22 03:35:00|172.29|171.09|172.12|170.92|172.29|171.09|172.04|170.84|176
1587526800000|2020-04-22 03:40:00|172.13|170.93|172.08|170.88|172.17|170.97|172.04|170.84|231
1587527100000|2020-04-22 03:45:00|172.09|170.89|172.23|171.03|172.45|171.25|172.06|170.86|269
1587527400000|2020-04-22 03:50:00|172.22|171.02|172.28|171.08|172.31|171.11|172.06|170.86|250
1587527700000|2020-04-22 03:55:00|172.27|171.07|172.41|171.21|172.44|171.24|172.25|171.05|223
1587528000000|2020-04-22 04:00:00|172.42|171.22|171.96|170.76|172.42|171.22|171.76|170.56|305
1587528300000|2020-04-22 04:05:00|171.97|170.77|171.96|170.76|172.08|170.88|171.91|170.71|253
1587528600000|2020-04-22 04:10:00|171.95|170.75|172.43|171.23|172.43|171.23|171.94|170.74|211
1587528900000|2020-04-22 04:15:00|172.42|171.22|172.63|171.43|172.73|171.53|172.42|171.22|204
1587529200000|2020-04-22 04:20:00|172.62|171.42|172.62|171.42|172.76|171.56|172.61|171.41|269
1587529500000|2020-04-22 04:25:00|172.63|171.43|172.71|171.51|172.73|171.53|172.57|171.37|175
1587529800000|2020-04-22 04:30:00|172.72|171.52|172.5|171.3|172.74|171.54|172.49|171.29|158
1587530100000|2020-04-22 04:35:00|172.51|171.31|172.53|171.33|172.73|171.53|172.49|171.29|115
1587530400000|2020-04-22 04:40:00|172.52|171.32|172.59|171.39|172.63|171.43|172.48|171.28|154
1587530700000|2020-04-22 04:45:00|172.6|171.4|172.35|171.15|172.6|171.4|172.33|171.13|151
1587531000000|2020-04-22 04:50:00|172.34|171.14|172.12|170.92|172.37|171.17|172.09|170.89|126
1587531300000|2020-04-22 04:55:00|172.11|170.91|172.05|170.85|172.27|171.07|172.02|170.82|214
1587531600000|2020-04-22 05:00:00|172.06|170.86|172.13|170.93|172.21|171.01|172.02|170.82|189
1587531900000|2020-04-22 05:05:00|172.14|170.94|172|170.8|172.26|171.06|171.99|170.79|205
1587532200000|2020-04-22 05:10:00|171.99|170.79|172.3|171.1|172.31|171.11|171.99|170.79|140
1587532500000|2020-04-22 05:15:00|172.28|171.08|172.35|171.15|172.47|171.27|172.24|171.04|246
1587532800000|2020-04-22 05:20:00|172.36|171.16|172.11|170.91|172.37|171.17|172.08|170.88|141
1587533100000|2020-04-22 05:25:00|172.1|170.9|172.46|171.26|172.53|171.33|172.09|170.89|199
1587533400000|2020-04-22 05:30:00|172.45|171.25|172.67|171.47|172.7|171.5|172.35|171.15|241
1587533700000|2020-04-22 05:35:00|172.66|171.46|173.2|172|173.2|172|172.63|171.43|207
1587534000000|2020-04-22 05:40:00|173.21|172.01|173.22|172.02|173.34|172.14|173.2|172|217
1587534300000|2020-04-22 05:45:00|173.23|172.03|173.42|172.22|173.44|172.24|173.23|172.03|180
1587534600000|2020-04-22 05:50:00|173.43|172.23|174.81|173.61|174.94|173.74|173.41|172.21|413
1587534900000|2020-04-22 05:55:00|174.79|173.59|174.77|173.57|175|173.8|174.63|173.43|420
1587535200000|2020-04-22 06:00:00|174.78|173.58|174.04|172.84|174.89|173.69|173.9|172.7|489
1587535500000|2020-04-22 06:05:00|174.03|172.83|174.03|172.83|174.07|172.87|173.56|172.36|460
1587535800000|2020-04-22 06:10:00|174.01|172.81|174.34|173.14|174.35|173.15|174|172.8|274
1587536100000|2020-04-22 06:15:00|174.35|173.15|174.92|173.72|175.11|173.91|174.35|173.15|335
1587536400000|2020-04-22 06:20:00|174.91|173.71|174.37|173.17|174.93|173.73|174.35|173.15|365
1587536700000|2020-04-22 06:25:00|174.36|173.16|174.39|173.19|174.58|173.38|174.24|173.04|357
1587537000000|2020-04-22 06:30:00|174.4|173.2|174.3|173.1|174.41|173.21|174.01|172.81|239
1587537300000|2020-04-22 06:35:00|174.31|173.11|174.03|172.83|174.46|173.26|174|172.8|285
1587537600000|2020-04-22 06:40:00|174.04|172.84|174.19|172.99|174.21|173.01|173.94|172.74|248
1587537900000|2020-04-22 06:45:00|174.18|172.98|174.47|173.27|174.64|173.44|174.12|172.92|205
1587538200000|2020-04-22 06:50:00|174.44|173.24|174.67|173.47|174.72|173.52|174.44|173.24|231
1587538500000|2020-04-22 06:55:00|174.68|173.48|175.16|173.96|175.18|173.98|174.63|173.43|289
1587538800000|2020-04-22 07:00:00|175.15|173.95|174.98|173.78|175.24|174.04|174.89|173.69|322
1587539100000|2020-04-22 07:05:00|174.97|173.77|175.12|173.92|175.15|173.95|174.9|173.7|339
1587539400000|2020-04-22 07:10:00|175.1|173.9|175.04|173.84|175.15|173.95|174.94|173.74|237
1587539700000|2020-04-22 07:15:00|175.03|173.83|175.05|173.85|175.15|173.95|175|173.8|340
1587540000000|2020-04-22 07:20:00|175.03|173.83|174.8|173.6|175.05|173.85|174.53|173.33|378
1587540300000|2020-04-22 07:25:00|174.81|173.61|175.66|174.46|175.75|174.55|174.7|173.5|367
1587540600000|2020-04-22 07:30:00|175.67|174.47|176.55|175.35|176.57|175.37|175.67|174.47|466
1587540900000|2020-04-22 07:35:00|176.57|175.37|176.34|175.14|176.57|175.37|175.93|174.73|480
1587541200000|2020-04-22 07:40:00|176.33|175.13|176.47|175.27|176.5|175.3|176.31|175.11|301
1587541500000|2020-04-22 07:45:00|176.48|175.28|176.23|175.03|176.77|175.57|176.22|175.02|309
1587541800000|2020-04-22 07:50:00|176.24|175.04|175.99|174.79|176.36|175.16|175.98|174.78|266
1587542100000|2020-04-22 07:55:00|175.98|174.78|175.91|174.71|176|174.8|175.79|174.59|330
1587542400000|2020-04-22 08:00:00|175.9|174.7|175.57|174.37|176.44|175.24|175.56|174.36|357
1587542700000|2020-04-22 08:05:00|175.56|174.36|175.75|174.55|175.79|174.59|175.56|174.36|280
1587543000000|2020-04-22 08:10:00|175.74|174.54|175.56|174.36|175.77|174.57|175.54|174.34|215
1587543300000|2020-04-22 08:15:00|175.57|174.37|176.17|174.97|176.2|175|175.54|174.34|190
1587543600000|2020-04-22 08:20:00|176.18|174.98|175.75|174.55|176.22|175.02|175.75|174.55|194
1587543900000|2020-04-22 08:25:00|175.74|174.54|175.69|174.49|175.87|174.67|175.64|174.44|337
1587544200000|2020-04-22 08:30:00|175.68|174.48|175.33|174.13|175.68|174.48|175.32|174.12|387
1587544500000|2020-04-22 08:35:00|175.32|174.12|175.68|174.48|175.73|174.53|175.2|174|352
1587544800000|2020-04-22 08:40:00|175.69|174.49|175.55|174.35|175.72|174.52|175.54|174.34|162
1587545100000|2020-04-22 08:45:00|175.54|174.34|175.88|174.68|175.88|174.68|175.39|174.19|273
1587545400000|2020-04-22 08:50:00|175.87|174.67|175.96|174.76|176.04|174.84|175.86|174.66|189
1587545700000|2020-04-22 08:55:00|175.97|174.77|176.06|174.86|176.14|174.94|175.94|174.74|147
1587546000000|2020-04-22 09:00:00|176.07|174.87|176.41|175.21|176.66|175.46|176.05|174.85|314
1587546300000|2020-04-22 09:05:00|176.42|175.22|176.59|175.39|176.69|175.49|176.41|175.21|226
1587546600000|2020-04-22 09:10:00|176.6|175.4|176.52|175.32|176.67|175.47|176.52|175.32|145
1587546900000|2020-04-22 09:15:00|176.51|175.31|176.15|174.95|176.55|175.35|176.11|174.91|211
1587547200000|2020-04-22 09:20:00|176.16|174.96|175.98|174.78|176.19|174.99|175.97|174.77|146
1587547500000|2020-04-22 09:25:00|175.97|174.77|176.04|174.84|176.19|174.99|175.94|174.74|165
1587547800000|2020-04-22 09:30:00|176.05|174.85|175.92|174.72|176.05|174.85|175.78|174.58|143
1587548100000|2020-04-22 09:35:00|175.93|174.73|176.29|175.09|176.32|175.12|175.92|174.72|186
1587548400000|2020-04-22 09:40:00|176.28|175.08|176|174.8|176.28|175.08|175.94|174.74|142
1587548700000|2020-04-22 09:45:00|175.99|174.79|176.2|175|176.31|175.11|175.97|174.77|125
1587549000000|2020-04-22 09:50:00|176.19|174.99|176.29|175.09|176.4|175.2|176.16|174.96|204
1587549300000|2020-04-22 09:55:00|176.28|175.08|175.81|174.61|176.33|175.13|175.81|174.61|166
1587549600000|2020-04-22 10:00:00|175.82|174.62|175.66|174.46|176.04|174.84|175.51|174.31|279
1587549900000|2020-04-22 10:05:00|175.67|174.47|175.52|174.32|175.67|174.47|175.43|174.23|231
1587550200000|2020-04-22 10:10:00|175.51|174.31|175.39|174.19|175.69|174.49|175.22|174.02|260
1587550500000|2020-04-22 10:15:00|175.4|174.2|175.62|174.42|175.63|174.43|175.28|174.08|198
1587550800000|2020-04-22 10:20:00|175.61|174.41|176.07|174.87|176.15|174.95|175.58|174.38|199
1587551100000|2020-04-22 10:25:00|176.08|174.88|175.89|174.69|176.11|174.91|175.87|174.67|211
1587551400000|2020-04-22 10:30:00|175.88|174.68|175.81|174.61|176.04|174.84|175.81|174.61|124
1587551700000|2020-04-22 10:35:00|175.82|174.62|175.69|174.49|175.83|174.63|175.66|174.46|142
1587552000000|2020-04-22 10:40:00|175.68|174.48|175.53|174.33|175.74|174.54|175.53|174.33|138
1587552300000|2020-04-22 10:45:00|175.54|174.34|175.66|174.46|175.7|174.5|175.52|174.32|116
1587552600000|2020-04-22 10:50:00|175.67|174.47|175.64|174.44|175.75|174.55|175.63|174.43|113
1587552900000|2020-04-22 10:55:00|175.65|174.45|175.72|174.52|175.72|174.52|175.49|174.29|136
1587553200000|2020-04-22 11:00:00|175.73|174.53|175.79|174.59|175.8|174.6|175.67|174.47|102
1587553500000|2020-04-22 11:05:00|175.78|174.58|176.27|175.07|176.31|175.11|175.74|174.54|181
1587553800000|2020-04-22 11:10:00|176.26|175.06|176.47|175.27|176.48|175.28|176.26|175.06|136
1587554100000|2020-04-22 11:15:00|176.48|175.28|176.53|175.33|176.77|175.57|176.48|175.28|241
1587554400000|2020-04-22 11:20:00|176.51|175.31|176.34|175.14|176.52|175.32|176.25|175.05|160
1587554700000|2020-04-22 11:25:00|176.33|175.13|176.43|175.23|176.52|175.32|176.09|174.89|208
1587555000000|2020-04-22 11:30:00|176.42|175.22|176.46|175.26|176.46|175.26|176.27|175.07|219
1587555300000|2020-04-22 11:35:00|176.47|175.27|176.25|175.05|176.57|175.37|176.19|174.99|266
1587555600000|2020-04-22 11:40:00|176.26|175.06|176.04|174.84|176.28|175.08|176.03|174.83|183
1587555900000|2020-04-22 11:45:00|176.05|174.85|175.96|174.76|176.07|174.87|175.82|174.62|154
1587556200000|2020-04-22 11:50:00|175.97|174.77|176.39|175.19|176.43|175.23|175.96|174.76|116
1587556500000|2020-04-22 11:55:00|176.38|175.18|176.42|175.22|176.43|175.23|176.17|174.97|225
1587556800000|2020-04-22 12:00:00|176.44|175.24|176.56|175.36|176.76|175.56|176.42|175.22|294
1587557100000|2020-04-22 12:05:00|176.55|175.35|176.01|174.81|176.56|175.36|175.94|174.74|254
1587557400000|2020-04-22 12:10:00|176.02|174.82|175.89|174.69|176.18|174.98|175.88|174.68|264
1587557700000|2020-04-22 12:15:00|175.9|174.7|176.01|174.81|176.09|174.89|175.88|174.68|267
1587558000000|2020-04-22 12:20:00|176|174.8|175.89|174.69|176.02|174.82|175.73|174.53|162
1587558300000|2020-04-22 12:25:00|175.88|174.68|175.93|174.73|176.1|174.9|175.87|174.67|147
1587558600000|2020-04-22 12:30:00|175.92|174.72|175.87|174.67|176|174.8|175.85|174.65|66
1587558900000|2020-04-22 12:35:00|175.86|174.66|175.97|174.77|176|174.8|175.85|174.65|103
1587559200000|2020-04-22 12:40:00|176|174.8|176.21|175.01|176.24|175.04|175.98|174.78|141
1587559500000|2020-04-22 12:45:00|176.2|175|176.25|175.05|176.32|175.12|176.18|174.98|73
1587559800000|2020-04-22 12:50:00|176.26|175.06|176.46|175.26|176.47|175.27|176.21|175.01|82
1587560100000|2020-04-22 12:55:00|176.45|175.25|176.56|175.36|176.65|175.45|176.38|175.18|126
1587560400000|2020-04-22 13:00:00|176.57|175.37|176.43|175.23|176.62|175.42|176.43|175.23|118
1587560700000|2020-04-22 13:05:00|176.42|175.22|176.3|175.1|176.43|175.23|176.23|175.03|143
1587561000000|2020-04-22 13:10:00|176.31|175.11|176.43|175.23|176.46|175.26|176.3|175.1|114
1587561300000|2020-04-22 13:15:00|176.44|175.24|178.97|177.77|179.03|177.83|176.43|175.23|514
1587561600000|2020-04-22 13:20:00|178.99|177.79|179.73|178.53|180.37|179.17|178.99|177.79|695
1587561900000|2020-04-22 13:25:00|179.75|178.55|180.09|178.89|180.28|179.08|179.74|178.54|430
1587562200000|2020-04-22 13:30:00|180.06|178.86|180.34|179.14|181.52|180.32|180.06|178.86|634
1587562500000|2020-04-22 13:35:00|180.35|179.15|181.14|179.94|181.21|180.01|180.31|179.11|511
1587562800000|2020-04-22 13:40:00|181.12|179.92|181.07|179.87|181.22|180.02|180.8|179.6|400
1587563100000|2020-04-22 13:45:00|181.06|179.86|181.67|180.47|182.14|180.94|181.06|179.86|463
1587563400000|2020-04-22 13:50:00|181.65|180.45|180.78|179.58|181.71|180.51|180.7|179.5|471
1587563700000|2020-04-22 13:55:00|180.77|179.57|181.03|179.83|181.21|180.01|180.6|179.4|380
1587564000000|2020-04-22 14:00:00|181.04|179.84|180.78|179.58|181.64|180.44|180.77|179.57|467
1587564300000|2020-04-22 14:05:00|180.79|179.59|180.68|179.48|180.94|179.74|180.63|179.43|282
1587564600000|2020-04-22 14:10:00|180.69|179.49|180.79|179.59|181.06|179.86|180.64|179.44|338
1587564900000|2020-04-22 14:15:00|180.8|179.6|181.23|180.03|181.28|180.08|180.8|179.6|339
1587565200000|2020-04-22 14:20:00|181.24|180.04|181.63|180.43|181.91|180.71|181.24|180.04|266
1587565500000|2020-04-22 14:25:00|181.62|180.42|181.69|180.49|181.88|180.68|181.4|180.2|367
1587565800000|2020-04-22 14:30:00|181.68|180.48|182.45|181.25|183.16|181.96|181.67|180.47|612
1587566100000|2020-04-22 14:35:00|182.43|181.23|183.27|182.07|183.28|182.08|182.35|181.15|430
1587566400000|2020-04-22 14:40:00|183.29|182.09|183.27|182.07|183.33|182.13|182.83|181.63|413
1587566700000|2020-04-22 14:45:00|183.28|182.08|182.59|181.39|183.86|182.66|182.53|181.33|495
1587567000000|2020-04-22 14:50:00|182.61|181.41|182.62|181.42|182.94|181.74|182.3|181.1|423
1587567300000|2020-04-22 14:55:00|182.6|181.4|182.82|181.62|182.84|181.64|182.36|181.16|300
1587567600000|2020-04-22 15:00:00|182.83|181.63|182.54|181.34|183.3|182.1|182.52|181.32|435
1587567900000|2020-04-22 15:05:00|182.55|181.35|182.06|180.86|182.58|181.38|181.74|180.54|280
1587568200000|2020-04-22 15:10:00|181.97|180.77|182.4|181.2|182.53|181.33|181.94|180.74|368
1587568500000|2020-04-22 15:15:00|182.38|181.18|182.46|181.26|182.74|181.54|182.29|181.09|229
1587568800000|2020-04-22 15:20:00|182.45|181.25|182.79|181.59|182.8|181.6|182.34|181.14|294
1587569100000|2020-04-22 15:25:00|182.8|181.6|182.78|181.58|182.92|181.72|182.66|181.46|239
1587569400000|2020-04-22 15:30:00|182.79|181.59|182.77|181.57|182.93|181.73|182.64|181.44|249
1587569700000|2020-04-22 15:35:00|182.76|181.56|182.44|181.24|182.77|181.57|182.38|181.18|367
1587570000000|2020-04-22 15:40:00|182.45|181.25|182.95|181.75|182.96|181.76|182.39|181.19|212
1587570300000|2020-04-22 15:45:00|182.97|181.77|183.24|182.04|183.26|182.06|182.97|181.77|190
1587570600000|2020-04-22 15:50:00|183.25|182.05|183.71|182.51|183.92|182.72|183.15|181.95|251
1587570900000|2020-04-22 15:55:00|183.69|182.49|183.74|182.54|183.76|182.56|183|181.8|430
1587571200000|2020-04-22 16:00:00|183.73|182.53|182.95|181.75|184.42|183.22|182.88|181.68|527
1587571500000|2020-04-22 16:05:00|182.94|181.74|182.91|181.71|183.33|182.13|182.9|181.7|357
1587571800000|2020-04-22 16:10:00|182.9|181.7|183.26|182.06|183.48|182.28|182.87|181.67|278
1587572100000|2020-04-22 16:15:00|183.25|182.05|183.85|182.65|183.88|182.68|183.23|182.03|339
1587572400000|2020-04-22 16:20:00|183.86|182.66|183.67|182.47|183.86|182.66|183.39|182.19|389
1587572700000|2020-04-22 16:25:00|183.66|182.46|183.7|182.5|183.78|182.58|183.35|182.15|330
1587573000000|2020-04-22 16:30:00|183.71|182.51|184.42|183.22|184.79|183.59|183.63|182.43|437
1587573300000|2020-04-22 16:35:00|184.41|183.21|184.64|183.44|184.84|183.64|184.41|183.21|531
1587573600000|2020-04-22 16:40:00|184.65|183.45|184.06|182.86|184.74|183.54|184.04|182.84|352
1587573900000|2020-04-22 16:45:00|184.05|182.85|184.15|182.95|184.69|183.49|183.98|182.78|443
1587574200000|2020-04-22 16:50:00|184.14|182.94|183.65|182.45|184.15|182.95|183.64|182.44|250
1587574500000|2020-04-22 16:55:00|183.64|182.44|182.53|181.33|183.65|182.45|182.33|181.13|504
1587574800000|2020-04-22 17:00:00|182.54|181.34|182.75|181.55|182.93|181.73|182.54|181.34|322
1587575100000|2020-04-22 17:05:00|182.74|181.54|182.24|181.04|182.76|181.56|182.1|180.9|443
1587575400000|2020-04-22 17:10:00|182.26|181.06|182.26|181.06|182.6|181.4|182.22|181.02|394
1587575700000|2020-04-22 17:15:00|182.24|181.04|182.44|181.24|182.55|181.35|182.19|180.99|412
1587576000000|2020-04-22 17:20:00|182.43|181.23|182.57|181.37|182.72|181.52|182.43|181.23|221
1587576300000|2020-04-22 17:25:00|182.58|181.38|183.12|181.92|183.13|181.93|182.57|181.37|278
1587576600000|2020-04-22 17:30:00|183.13|181.93|183.07|181.87|183.32|182.12|183.07|181.87|225
1587576900000|2020-04-22 17:35:00|183.06|181.86|182.76|181.56|183.06|181.86|182.71|181.51|141
1587577200000|2020-04-22 17:40:00|182.75|181.55|182.67|181.47|183.02|181.82|182.67|181.47|252
1587577500000|2020-04-22 17:45:00|182.66|181.46|182.52|181.32|182.75|181.55|182.34|181.14|392
1587577800000|2020-04-22 17:50:00|182.51|181.31|182.16|180.96|182.57|181.37|182.12|180.92|365
1587578100000|2020-04-22 17:55:00|182.15|180.95|181.91|180.71|182.2|181|181.59|180.39|373
1587578400000|2020-04-22 18:00:00|181.92|180.72|182.53|181.33|182.57|181.37|181.83|180.63|345
1587578700000|2020-04-22 18:05:00|182.51|181.31|181.94|180.74|182.52|181.32|181.91|180.71|249
1587579000000|2020-04-22 18:10:00|181.95|180.75|181.73|180.53|181.95|180.75|181.72|180.52|227
1587579300000|2020-04-22 18:15:00|181.71|180.51|181.54|180.34|181.71|180.51|181.5|180.3|238
1587579600000|2020-04-22 18:20:00|181.53|180.33|181.82|180.62|181.94|180.74|181.52|180.32|205
1587579900000|2020-04-22 18:25:00|181.83|180.63|182.2|181|182.31|181.11|181.83|180.63|220
1587580200000|2020-04-22 18:30:00|182.21|181.01|182.59|181.39|182.6|181.4|182.21|181.01|259
1587580500000|2020-04-22 18:35:00|182.6|181.4|182.52|181.32|182.72|181.52|182.51|181.31|221
1587580800000|2020-04-22 18:40:00|182.53|181.33|182.72|181.52|182.87|181.67|182.51|181.31|270
1587581100000|2020-04-22 18:45:00|182.74|181.54|182.52|181.32|182.78|181.58|182.42|181.22|242
1587581400000|2020-04-22 18:50:00|182.53|181.33|182.43|181.23|182.84|181.64|182.43|181.23|273
1587581700000|2020-04-22 18:55:00|182.44|181.24|182.31|181.11|182.5|181.3|182.29|181.09|210
1587582000000|2020-04-22 19:00:00|182.32|181.12|182.67|181.47|182.69|181.49|182.27|181.07|162
1587582300000|2020-04-22 19:05:00|182.68|181.48|182.3|181.1|182.74|181.54|182.28|181.08|174
1587582600000|2020-04-22 19:10:00|182.28|181.08|182.38|181.18|182.54|181.34|182.25|181.05|261
1587582900000|2020-04-22 19:15:00|182.39|181.19|182.79|181.59|182.8|181.6|182.37|181.17|196
1587583200000|2020-04-22 19:20:00|182.77|181.57|182.8|181.6|182.98|181.78|182.74|181.54|179
1587583500000|2020-04-22 19:25:00|182.78|181.58|182.59|181.39|182.8|181.6|182.56|181.36|103
1587583800000|2020-04-22 19:30:00|182.58|181.38|182.72|181.52|182.75|181.55|182.54|181.34|225
1587584100000|2020-04-22 19:35:00|182.73|181.53|182.62|181.42|182.8|181.6|182.62|181.42|127
1587584400000|2020-04-22 19:40:00|182.61|181.41|183.01|181.81|183.01|181.81|182.61|181.41|164
1587584700000|2020-04-22 19:45:00|183|181.8|183.41|182.21|183.41|182.21|182.96|181.76|119
1587585000000|2020-04-22 19:50:00|183.44|182.24|183.14|181.94|183.54|182.34|183.12|181.92|378
1587585300000|2020-04-22 19:55:00|183.13|181.93|182.53|181.33|183.13|181.93|182.53|181.33|291
1587585600000|2020-04-22 20:00:00|182.52|181.32|183.04|181.84|183.09|181.89|182.39|181.19|308
1587585900000|2020-04-22 20:05:00|183.03|181.83|183.12|181.92|183.16|181.96|182.96|181.76|161
1587586200000|2020-04-22 20:10:00|183.11|181.91|183.14|181.94|183.19|181.99|183.05|181.85|145
1587586500000|2020-04-22 20:15:00|183.15|181.95|183.6|182.4|183.61|182.41|183.12|181.92|196
1587586800000|2020-04-22 20:20:00|183.61|182.41|183.62|182.42|183.64|182.44|183.49|182.29|172
1587587100000|2020-04-22 20:25:00|183.63|182.43|183.74|182.54|183.82|182.62|183.4|182.2|218
1587587400000|2020-04-22 20:30:00|183.75|182.55|183.57|182.37|183.79|182.59|183.55|182.35|107
1587587700000|2020-04-22 20:35:00|183.55|182.35|183.55|182.35|183.57|182.37|183.5|182.3|84
1587588000000|2020-04-22 20:40:00|183.54|182.34|183.21|182.01|183.55|182.35|183.19|181.99|113
1587588300000|2020-04-22 20:45:00|183.2|182|183.47|182.27|183.48|182.28|183.2|182|122
1587588600000|2020-04-22 20:50:00|183.48|182.28|183.39|182.19|183.49|182.29|183.38|182.18|45
1587588900000|2020-04-22 20:55:00|183.4|182.2|183.59|182.39|183.6|182.4|183.38|182.18|213
1587589200000|2020-04-22 21:00:00|183.6|182.4|183.76|182.56|183.87|182.67|183.6|182.4|158
1587589500000|2020-04-22 21:05:00|183.75|182.55|183.75|182.55|183.8|182.6|183.71|182.51|114
1587589800000|2020-04-22 21:10:00|183.76|182.56|183.87|182.67|183.89|182.69|183.75|182.55|140
1587590100000|2020-04-22 21:15:00|183.88|182.68|183.86|182.66|183.89|182.69|183.81|182.61|70
1587590400000|2020-04-22 21:20:00|183.87|182.67|183.65|182.45|183.89|182.69|183.65|182.45|126
1587590700000|2020-04-22 21:25:00|183.64|182.44|183.53|182.33|183.66|182.46|183.53|182.33|90
1587591000000|2020-04-22 21:30:00|183.54|182.34|182.89|181.69|183.54|182.34|182.87|181.67|156
1587591300000|2020-04-22 21:35:00|182.88|181.68|182.7|181.5|182.93|181.73|182.56|181.36|162
1587591600000|2020-04-22 21:40:00|182.71|181.51|182.8|181.6|182.81|181.61|182.71|181.51|132
1587591900000|2020-04-22 21:45:00|182.79|181.59|182.77|181.57|182.85|181.65|182.65|181.45|161
1587592200000|2020-04-22 21:50:00|182.78|181.58|182.05|180.85|182.8|181.6|182.02|180.82|151
1587592500000|2020-04-22 21:55:00|182.06|180.86|181.93|180.73|182.19|180.99|181.93|180.73|203
1587592800000|2020-04-22 22:00:00|181.92|180.72|181.97|180.77|181.98|180.78|181.72|180.52|134
1587593100000|2020-04-22 22:05:00|181.98|180.78|182.28|181.08|182.51|181.31|181.97|180.77|269
1587593400000|2020-04-22 22:10:00|182.27|181.07|182.24|181.04|182.29|181.09|182.03|180.83|128
1587593700000|2020-04-22 22:15:00|182.25|181.05|182.49|181.29|182.54|181.34|182.23|181.03|149
1587594000000|2020-04-22 22:20:00|182.5|181.3|182.34|181.14|182.57|181.37|182.34|181.14|159
1587594300000|2020-04-22 22:25:00|182.36|181.16|182.38|181.18|182.68|181.48|182.26|181.06|212
1587594600000|2020-04-22 22:30:00|182.39|181.19|182.72|181.52|182.74|181.54|182.37|181.17|173
1587594900000|2020-04-22 22:35:00|182.73|181.53|182.61|181.41|182.73|181.53|182.45|181.25|170
1587595200000|2020-04-22 22:40:00|182.62|181.42|183.05|181.85|183.06|181.86|182.59|181.39|148
1587595500000|2020-04-22 22:45:00|183.06|181.86|183.19|181.99|183.25|182.05|182.89|181.69|162
1587595800000|2020-04-22 22:50:00|183.2|182|183.02|181.82|183.24|182.04|183|181.8|156
1587596100000|2020-04-22 22:55:00|183.01|181.81|182.93|181.73|183.02|181.82|182.79|181.59|191
1587596400000|2020-04-22 23:00:00|182.94|181.74|183.14|181.94|183.16|181.96|182.84|181.64|230
1587596700000|2020-04-22 23:05:00|183.13|181.93|183.25|182.05|183.34|182.14|183.11|181.91|143
1587597000000|2020-04-22 23:10:00|183.24|182.04|183.08|181.88|183.31|182.11|183.06|181.86|145
1587597300000|2020-04-22 23:15:00|183.07|181.87|183.44|182.24|183.51|182.31|183.07|181.87|250
1587597600000|2020-04-22 23:20:00|183.43|182.23|182.87|181.67|183.51|182.31|182.81|181.61|229
1587597900000|2020-04-22 23:25:00|182.83|181.63|182.79|181.59|182.97|181.77|182.72|181.52|215
1587598200000|2020-04-22 23:30:00|182.8|181.6|182.77|181.57|182.85|181.65|182.63|181.43|208
1587598500000|2020-04-22 23:35:00|182.76|181.56|182.93|181.73|183.05|181.85|182.71|181.51|180
1587598800000|2020-04-22 23:40:00|182.92|181.72|183.1|181.9|183.16|181.96|182.81|181.61|146
1587599100000|2020-04-22 23:45:00|183.11|181.91|183.28|182.08|183.49|182.29|183.1|181.9|182
1587599400000|2020-04-22 23:50:00|183.27|182.07|183.15|181.95|183.33|182.13|182.95|181.75|238
1587599700000|2020-04-22 23:55:00|183.16|181.96|183.68|182.48|183.75|182.55|183.16|181.96|262
1587600000000|2020-04-23 00:00:00|183.69|182.49|183.23|182.03|184.33|183.13|183.15|181.95|509
1587600300000|2020-04-23 00:05:00|183.27|182.07|182.94|181.74|183.45|182.25|182.83|181.63|369
1587600600000|2020-04-23 00:10:00|182.95|181.75|182.68|181.48|183.04|181.84|182.38|181.18|376
1587600900000|2020-04-23 00:15:00|182.7|181.5|182.56|181.36|182.81|181.61|182.35|181.15|282
1587601200000|2020-04-23 00:20:00|182.54|181.34|182.75|181.55|182.92|181.72|182.31|181.11|302
1587601500000|2020-04-23 00:25:00|182.76|181.56|182.6|181.4|182.84|181.64|182.36|181.16|291
1587601800000|2020-04-23 00:30:00|182.59|181.39|182.69|181.49|182.7|181.5|182.56|181.36|227
1587602100000|2020-04-23 00:35:00|182.7|181.5|182.95|181.75|182.96|181.76|182.67|181.47|236
1587602400000|2020-04-23 00:40:00|182.96|181.76|182.96|181.76|182.97|181.77|182.65|181.45|258
1587602700000|2020-04-23 00:45:00|182.97|181.77|183.15|181.95|183.23|182.03|182.91|181.71|218
1587603000000|2020-04-23 00:50:00|183.16|181.96|183.12|181.92|183.36|182.16|183.07|181.87|208
1587603300000|2020-04-23 00:55:00|183.13|181.93|183.14|181.94|183.44|182.24|183.1|181.9|328
1587603600000|2020-04-23 01:00:00|183.13|181.93|183.01|181.81|183.15|181.95|182.93|181.73|255
1587603900000|2020-04-23 01:05:00|183.02|181.82|183.4|182.2|183.45|182.25|182.98|181.78|218
1587604200000|2020-04-23 01:10:00|183.39|182.19|183.39|182.19|183.48|182.28|183.19|181.99|247
1587604500000|2020-04-23 01:15:00|183.4|182.2|183.59|182.39|183.73|182.53|183.35|182.15|280
1587604800000|2020-04-23 01:20:00|183.58|182.38|183.95|182.75|183.95|182.75|183.54|182.34|376
1587605100000|2020-04-23 01:25:00|183.92|182.72|183.61|182.41|183.95|182.75|183.53|182.33|250
1587605400000|2020-04-23 01:30:00|183.62|182.42|183.96|182.76|183.97|182.77|183.62|182.42|287
1587605700000|2020-04-23 01:35:00|183.97|182.77|186.55|185.35|186.55|185.35|183.97|182.77|561
1587606000000|2020-04-23 01:40:00|186.56|185.36|186.45|185.25|186.78|185.58|185.98|184.78|595
1587606300000|2020-04-23 01:45:00|186.46|185.26|186.17|184.97|186.94|185.74|186.07|184.87|483
1587606600000|2020-04-23 01:50:00|186.16|184.96|186.82|185.62|186.88|185.68|186.13|184.93|312
1587606900000|2020-04-23 01:55:00|186.81|185.61|186.85|185.65|187.72|186.52|186.79|185.59|539
1587607200000|2020-04-23 02:00:00|186.84|185.64|186.48|185.28|187.58|186.38|186.47|185.27|423
1587607500000|2020-04-23 02:05:00|186.47|185.27|185.54|184.34|186.58|185.38|185.54|184.34|392
1587607800000|2020-04-23 02:10:00|185.53|184.33|185.92|184.72|186.17|184.97|185.53|184.33|476
1587608100000|2020-04-23 02:15:00|185.93|184.73|185.53|184.33|185.95|184.75|185.2|184|362
1587608400000|2020-04-23 02:20:00|185.54|184.34|185.91|184.71|186.11|184.91|185.53|184.33|234
1587608700000|2020-04-23 02:25:00|185.9|184.7|185.61|184.41|185.95|184.75|185.59|184.39|222
1587609000000|2020-04-23 02:30:00|185.6|184.4|185.51|184.31|185.63|184.43|185.1|183.9|333
1587609300000|2020-04-23 02:35:00|185.52|184.32|185.65|184.45|185.68|184.48|185.33|184.13|327
1587609600000|2020-04-23 02:40:00|185.66|184.46|185.93|184.73|185.96|184.76|185.41|184.21|262
1587609900000|2020-04-23 02:45:00|185.92|184.72|185.59|184.39|185.98|184.78|185.58|184.38|158
1587610200000|2020-04-23 02:50:00|185.58|184.38|185.15|183.95|185.58|184.38|185.14|183.94|244
1587610500000|2020-04-23 02:55:00|185.16|183.96|184.66|183.46|185.16|183.96|184.65|183.45|364
1587610800000|2020-04-23 03:00:00|184.67|183.47|184.83|183.63|185.01|183.81|184.3|183.1|449
1587611100000|2020-04-23 03:05:00|184.79|183.59|184.7|183.5|184.79|183.59|184.48|183.28|333
1587611400000|2020-04-23 03:10:00|184.68|183.48|185.11|183.91|185.11|183.91|184.66|183.46|172
1587611700000|2020-04-23 03:15:00|185.1|183.9|185.43|184.23|185.51|184.31|185.09|183.89|273
1587612000000|2020-04-23 03:20:00|185.44|184.24|184.88|183.68|185.47|184.27|184.84|183.64|302
1587612300000|2020-04-23 03:25:00|184.87|183.67|184.82|183.62|184.97|183.77|184.79|183.59|168
1587612600000|2020-04-23 03:30:00|184.81|183.61|184.85|183.65|184.85|183.65|184.58|183.38|255
1587612900000|2020-04-23 03:35:00|184.84|183.64|184.68|183.48|184.92|183.72|184.66|183.46|354
1587613200000|2020-04-23 03:40:00|184.72|183.52|184.62|183.42|184.91|183.71|184.6|183.4|277
1587613500000|2020-04-23 03:45:00|184.63|183.43|184.41|183.21|184.68|183.48|184.39|183.19|247
1587613800000|2020-04-23 03:50:00|184.42|183.22|184.65|183.45|184.85|183.65|184.37|183.17|317
1587614100000|2020-04-23 03:55:00|184.63|183.43|183.46|182.26|184.63|183.43|183.46|182.26|379
1587614400000|2020-04-23 04:00:00|183.48|182.28|183.58|182.38|183.69|182.49|182.92|181.72|501
1587614700000|2020-04-23 04:05:00|183.56|182.36|183.17|181.97|183.68|182.48|183.16|181.96|334
1587615000000|2020-04-23 04:10:00|183.18|181.98|182.52|181.32|183.31|182.11|182.5|181.3|377
1587615300000|2020-04-23 04:15:00|182.49|181.29|182.71|181.51|182.75|181.55|182.31|181.11|333
1587615600000|2020-04-23 04:20:00|182.7|181.5|183.24|182.04|183.25|182.05|182.64|181.44|295
1587615900000|2020-04-23 04:25:00|183.25|182.05|183.28|182.08|183.38|182.18|183.24|182.04|234
1587616200000|2020-04-23 04:30:00|183.29|182.09|183.67|182.47|183.71|182.51|183.27|182.07|321
1587616500000|2020-04-23 04:35:00|183.68|182.48|183.66|182.46|183.87|182.67|183.55|182.35|332
1587616800000|2020-04-23 04:40:00|183.67|182.47|183.55|182.35|183.68|182.48|183.55|182.35|109
1587617100000|2020-04-23 04:45:00|183.53|182.33|183.14|181.94|183.53|182.33|183.09|181.89|197
1587617400000|2020-04-23 04:50:00|183.15|181.95|183.53|182.33|183.53|182.33|183.07|181.87|242
1587617700000|2020-04-23 04:55:00|183.52|182.32|183.87|182.67|183.87|182.67|183.44|182.24|211
1587618000000|2020-04-23 05:00:00|183.86|182.66|184.06|182.86|184.13|182.93|183.54|182.34|266
1587618300000|2020-04-23 05:05:00|184.05|182.85|184.2|183|184.32|183.12|184|182.8|238
1587618600000|2020-04-23 05:10:00|184.21|183.01|183.79|182.59|184.22|183.02|183.76|182.56|299
1587618900000|2020-04-23 05:15:00|183.76|182.56|183.88|182.68|183.88|182.68|183.67|182.47|158
1587619200000|2020-04-23 05:20:00|183.91|182.71|184.17|182.97|184.23|183.03|183.9|182.7|281
1587619500000|2020-04-23 05:25:00|184.2|183|184.18|182.98|184.22|183.02|184.09|182.89|207
1587619800000|2020-04-23 05:30:00|184.17|182.97|183.68|182.48|184.3|183.1|183.66|182.46|248
1587620100000|2020-04-23 05:35:00|183.67|182.47|183.26|182.06|183.75|182.55|183.26|182.06|182
1587620400000|2020-04-23 05:40:00|183.25|182.05|183.34|182.14|183.42|182.22|183.13|181.93|220
1587620700000|2020-04-23 05:45:00|183.33|182.13|183.49|182.29|183.53|182.33|183.16|181.96|194
1587621000000|2020-04-23 05:50:00|183.5|182.3|183.38|182.18|183.69|182.49|183.35|182.15|350
1587621300000|2020-04-23 05:55:00|183.4|182.2|182.47|181.27|183.41|182.21|182.46|181.26|420
1587621600000|2020-04-23 06:00:00|182.48|181.28|180.58|179.38|182.48|181.28|180.2|179|685
1587621900000|2020-04-23 06:05:00|180.57|179.37|180.62|179.42|181.03|179.83|180.45|179.25|494
1587622200000|2020-04-23 06:10:00|180.61|179.41|180.23|179.03|180.77|179.57|180.19|178.99|454
1587622500000|2020-04-23 06:15:00|180.22|179.02|179.87|178.67|180.24|179.04|179.31|178.11|442
1587622800000|2020-04-23 06:20:00|179.86|178.66|180.69|179.49|180.79|179.59|179.46|178.26|463
1587623100000|2020-04-23 06:25:00|180.7|179.5|180.62|179.42|180.74|179.54|180.31|179.11|324
1587623400000|2020-04-23 06:30:00|180.63|179.43|181.2|180|181.27|180.07|180.56|179.36|408
1587623700000|2020-04-23 06:35:00|181.19|179.99|181.2|180|181.21|180.01|180.94|179.74|361
1587624000000|2020-04-23 06:40:00|181.19|179.99|180.45|179.25|181.19|179.99|180.45|179.25|361
1587624300000|2020-04-23 06:45:00|180.44|179.24|180.2|179|180.79|179.59|180.08|178.88|334
1587624600000|2020-04-23 06:50:00|180.22|179.02|180.21|179.01|180.39|179.19|179.98|178.78|324
1587624900000|2020-04-23 06:55:00|180.2|179|179.52|178.32|180.2|179|179.4|178.2|372
1587625200000|2020-04-23 07:00:00|179.51|178.31|180.44|179.24|180.45|179.25|179.15|177.95|375
1587625500000|2020-04-23 07:05:00|180.43|179.23|180.43|179.23|180.71|179.51|180.34|179.14|254
1587625800000|2020-04-23 07:10:00|180.44|179.24|180.62|179.42|180.64|179.44|180.38|179.18|157
1587626100000|2020-04-23 07:15:00|180.59|179.39|180.72|179.52|180.76|179.56|180.29|179.09|210
1587626400000|2020-04-23 07:20:00|180.73|179.53|181.08|179.88|181.24|180.04|180.72|179.52|284
1587626700000|2020-04-23 07:25:00|181.07|179.87|181.23|180.03|181.25|180.05|181.05|179.85|190
1587627000000|2020-04-23 07:30:00|181.22|180.02|180.66|179.46|181.22|180.02|180.6|179.4|240
1587627300000|2020-04-23 07:35:00|180.64|179.44|180.64|179.44|180.83|179.63|180.43|179.23|226
1587627600000|2020-04-23 07:40:00|180.61|179.41|180.58|179.38|180.8|179.6|180.48|179.28|240
1587627900000|2020-04-23 07:45:00|180.57|179.37|180.43|179.23|180.7|179.5|180.41|179.21|218
1587628200000|2020-04-23 07:50:00|180.42|179.22|180.44|179.24|180.5|179.3|180.35|179.15|112
1587628500000|2020-04-23 07:55:00|180.43|179.23|180.66|179.46|180.7|179.5|180.41|179.21|211
1587628800000|2020-04-23 08:00:00|180.65|179.45|180.12|178.92|180.65|179.45|179.95|178.75|361
1587629100000|2020-04-23 08:05:00|180.1|178.9|180.84|179.64|180.91|179.71|180.03|178.83|322
1587629400000|2020-04-23 08:10:00|180.85|179.65|181.3|180.1|181.39|180.19|180.84|179.64|313
1587629700000|2020-04-23 08:15:00|181.31|180.11|181.67|180.47|181.69|180.49|181.3|180.1|243
1587630000000|2020-04-23 08:20:00|181.68|180.48|181.24|180.04|181.72|180.52|181.24|180.04|172
1587630300000|2020-04-23 08:25:00|181.26|180.06|181.86|180.66|181.93|180.73|181.26|180.06|293
1587630600000|2020-04-23 08:30:00|181.85|180.65|181.89|180.69|181.96|180.76|181.72|180.52|254
1587630900000|2020-04-23 08:35:00|181.9|180.7|182.3|181.1|182.59|181.39|181.71|180.51|391
1587631200000|2020-04-23 08:40:00|182.31|181.11|182.3|181.1|182.51|181.31|182.18|180.98|249
1587631500000|2020-04-23 08:45:00|182.31|181.11|181.84|180.64|182.39|181.19|181.81|180.61|253
1587631800000|2020-04-23 08:50:00|181.85|180.65|181.49|180.29|181.85|180.65|181.44|180.24|193
1587632100000|2020-04-23 08:55:00|181.5|180.3|181.56|180.36|181.75|180.55|181.5|180.3|233
1587632400000|2020-04-23 09:00:00|181.55|180.35|181.4|180.2|181.55|180.35|181.07|179.87|237
1587632700000|2020-04-23 09:05:00|181.39|180.19|181.2|180|181.41|180.21|180.85|179.65|276
1587633000000|2020-04-23 09:10:00|181.18|179.98|181.59|180.39|181.66|180.46|180.98|179.78|278
1587633300000|2020-04-23 09:15:00|181.6|180.4|181.87|180.67|181.87|180.67|181.47|180.27|241
1587633600000|2020-04-23 09:20:00|181.88|180.68|181.77|180.57|181.95|180.75|181.76|180.56|256
1587633900000|2020-04-23 09:25:00|181.76|180.56|181.93|180.73|181.98|180.78|181.75|180.55|273
1587634200000|2020-04-23 09:30:00|181.94|180.74|181.94|180.74|182.02|180.82|181.52|180.32|306
1587634500000|2020-04-23 09:35:00|181.93|180.73|182.2|181|182.21|181.01|181.86|180.66|178
1587634800000|2020-04-23 09:40:00|182.22|181.02|181.78|180.58|182.25|181.05|181.68|180.48|264
1587635100000|2020-04-23 09:45:00|181.79|180.59|182|180.8|182.05|180.85|181.63|180.43|160
1587635400000|2020-04-23 09:50:00|181.98|180.78|182.22|181.02|182.23|181.03|181.98|180.78|223
1587635700000|2020-04-23 09:55:00|182.23|181.03|182.89|181.69|182.9|181.7|182.21|181.01|236
1587636000000|2020-04-23 10:00:00|182.88|181.68|183.13|181.93|183.38|182.18|182.56|181.36|324
1587636300000|2020-04-23 10:05:00|183.15|181.95|182.8|181.6|183.25|182.05|182.74|181.54|269
1587636600000|2020-04-23 10:10:00|182.79|181.59|182.97|181.77|183.12|181.92|182.71|181.51|222
1587636900000|2020-04-23 10:15:00|182.96|181.76|182.61|181.41|182.97|181.77|182.5|181.3|185
1587637200000|2020-04-23 10:20:00|182.6|181.4|182.23|181.03|182.6|181.4|182.12|180.92|257
1587637500000|2020-04-23 10:25:00|182.22|181.02|182.82|181.62|182.87|181.67|182.21|181.01|280
1587637800000|2020-04-23 10:30:00|182.81|181.61|182.2|181|182.81|181.61|182.11|180.91|283
1587638100000|2020-04-23 10:35:00|182.19|180.99|182.16|180.96|182.25|181.05|181.9|180.7|236
1587638400000|2020-04-23 10:40:00|182.17|180.97|182.5|181.3|182.5|181.3|182.08|180.88|234
1587638700000|2020-04-23 10:45:00|182.51|181.31|182.16|180.96|182.51|181.31|182.16|180.96|271
1587639000000|2020-04-23 10:50:00|182.15|180.95|181.98|180.78|182.22|181.02|181.93|180.73|239
1587639300000|2020-04-23 10:55:00|181.96|180.76|181.57|180.37|182.08|180.88|181.55|180.35|337
1587639600000|2020-04-23 11:00:00|181.58|180.38|182.01|180.81|182.04|180.84|181.43|180.23|338
1587639900000|2020-04-23 11:05:00|182.02|180.82|182.19|180.99|182.19|180.99|182.01|180.81|225
1587640200000|2020-04-23 11:10:00|182.18|180.98|181.81|180.61|182.22|181.02|181.81|180.61|177
1587640500000|2020-04-23 11:15:00|181.8|180.6|181.83|180.63|181.86|180.66|181.5|180.3|287
1587640800000|2020-04-23 11:20:00|181.84|180.64|182.3|181.1|182.35|181.15|181.71|180.51|264
1587641100000|2020-04-23 11:25:00|182.29|181.09|182.36|181.16|182.4|181.2|182.2|181|154
1587641400000|2020-04-23 11:30:00|182.38|181.18|182.86|181.66|183.02|181.82|182.35|181.15|174
1587641700000|2020-04-23 11:35:00|182.85|181.65|182.99|181.79|183|181.8|182.82|181.62|242
1587642000000|2020-04-23 11:40:00|183|181.8|184.08|182.88|184.18|182.98|182.71|181.51|467
1587642300000|2020-04-23 11:45:00|184.1|182.9|184.53|183.33|184.91|183.71|184.1|182.9|508
1587642600000|2020-04-23 11:50:00|184.52|183.32|184.41|183.21|184.63|183.43|184.2|183|257
1587642900000|2020-04-23 11:55:00|184.42|183.22|184.4|183.2|184.58|183.38|183.55|182.35|420
1587643200000|2020-04-23 12:00:00|184.41|183.21|184.99|183.79|185.27|184.07|184.24|183.04|512
1587643500000|2020-04-23 12:05:00|185.02|183.82|184.13|182.93|185.05|183.85|183.99|182.79|388
1587643800000|2020-04-23 12:10:00|184.12|182.92|184.07|182.87|184.36|183.16|184.02|182.82|295
1587644100000|2020-04-23 12:15:00|184.08|182.88|184.48|183.28|184.64|183.44|184.06|182.86|338
1587644400000|2020-04-23 12:20:00|184.49|183.29|185.17|183.97|185.17|183.97|184.48|183.28|322
1587644700000|2020-04-23 12:25:00|185.16|183.96|185.03|183.83|185.55|184.35|184.83|183.63|482
1587645000000|2020-04-23 12:30:00|185.05|183.85|184.99|183.79|185.24|184.04|184.7|183.5|371
1587645300000|2020-04-23 12:35:00|184.98|183.78|185.53|184.33|185.54|184.34|184.77|183.57|311
1587645600000|2020-04-23 12:40:00|185.54|184.34|185.65|184.45|185.95|184.75|185.54|184.34|529
1587645900000|2020-04-23 12:45:00|185.63|184.43|185.4|184.2|185.86|184.66|185.11|183.91|399
1587646200000|2020-04-23 12:50:00|185.39|184.19|185.16|183.96|185.4|184.2|185.11|183.91|290
1587646500000|2020-04-23 12:55:00|185.17|183.97|185.28|184.08|185.52|184.32|185.08|183.88|252
1587646800000|2020-04-23 13:00:00|185.27|184.07|184.06|182.86|185.35|184.15|184.03|182.83|323
1587647100000|2020-04-23 13:05:00|184.07|182.87|184.36|183.16|184.41|183.21|184.06|182.86|322
1587647400000|2020-04-23 13:10:00|184.37|183.17|184.53|183.33|184.95|183.75|184.37|183.17|362
1587647700000|2020-04-23 13:15:00|184.52|183.32|184.35|183.15|184.58|183.38|184.12|182.92|256
1587648000000|2020-04-23 13:20:00|184.36|183.16|184.91|183.71|184.93|183.73|184.35|183.15|365
1587648300000|2020-04-23 13:25:00|184.9|183.7|184.81|183.61|185.12|183.92|184.79|183.59|361
1587648600000|2020-04-23 13:30:00|184.84|183.64|185.47|184.27|185.55|184.35|184.53|183.33|412
1587648900000|2020-04-23 13:35:00|185.46|184.26|186.44|185.24|187.51|186.31|185.46|184.26|668
1587649200000|2020-04-23 13:40:00|186.45|185.25|186.35|185.15|186.74|185.54|186.18|184.98|526
1587649500000|2020-04-23 13:45:00|186.36|185.16|186.44|185.24|186.59|185.39|186.04|184.84|434
1587649800000|2020-04-23 13:50:00|186.43|185.23|187.05|185.85|187.06|185.86|186.27|185.07|451
1587650100000|2020-04-23 13:55:00|187.06|185.86|186.71|185.51|187.12|185.92|186.5|185.3|436
1587650400000|2020-04-23 14:00:00|186.7|185.5|187.6|186.4|187.62|186.42|186.65|185.45|559
1587650700000|2020-04-23 14:05:00|187.63|186.43|189.01|187.81|189.1|187.9|187.63|186.43|632
1587651000000|2020-04-23 14:10:00|189|187.8|188.33|187.13|189.12|187.92|188.17|186.97|577
1587651300000|2020-04-23 14:15:00|188.32|187.12|189.31|188.11|189.31|188.11|188.3|187.1|432
1587651600000|2020-04-23 14:20:00|189.32|188.12|191.64|190.44|194.88|193.68|189.21|188.01|844
1587651900000|2020-04-23 14:25:00|191.65|190.45|189.74|188.54|192|190.8|188.54|187.34|706
1587652200000|2020-04-23 14:30:00|189.76|188.56|189.93|188.73|190.91|189.71|189.61|188.41|683
1587652500000|2020-04-23 14:35:00|189.94|188.74|189.64|188.44|190.57|189.37|189.62|188.42|652
1587652800000|2020-04-23 14:40:00|189.65|188.45|189.95|188.75|190.2|189|189.15|187.95|668
1587653100000|2020-04-23 14:45:00|189.92|188.72|190.3|189.1|190.53|189.33|189.9|188.7|527
1587653400000|2020-04-23 14:50:00|190.31|189.11|190.37|189.17|190.44|189.24|189.85|188.65|563
1587653700000|2020-04-23 14:55:00|190.35|189.15|190.24|189.04|190.6|189.4|190.2|189|586
1587654000000|2020-04-23 15:00:00|190.23|189.03|190.95|189.75|191.65|190.45|190.22|189.02|566
1587654300000|2020-04-23 15:05:00|190.96|189.76|189.97|188.77|190.99|189.79|189.74|188.54|459
1587654600000|2020-04-23 15:10:00|189.96|188.76|189.1|187.9|189.97|188.77|188.33|187.13|583
1587654900000|2020-04-23 15:15:00|189.11|187.91|189.63|188.43|189.76|188.56|189.11|187.91|384
1587655200000|2020-04-23 15:20:00|189.61|188.41|189.9|188.7|190.34|189.14|189.6|188.4|417
1587655500000|2020-04-23 15:25:00|189.91|188.71|190.03|188.83|190.1|188.9|189.78|188.58|319
1587655800000|2020-04-23 15:30:00|190.05|188.85|190.18|188.98|190.29|189.09|190.01|188.81|392
1587656100000|2020-04-23 15:35:00|190.19|188.99|190.62|189.42|190.64|189.44|190.18|188.98|410
1587656400000|2020-04-23 15:40:00|190.63|189.43|190.64|189.44|191.03|189.83|190.6|189.4|349
1587656700000|2020-04-23 15:45:00|190.65|189.45|190.75|189.55|190.8|189.6|190.51|189.31|365
1587657000000|2020-04-23 15:50:00|190.76|189.56|190.35|189.15|190.92|189.72|190.35|189.15|350
1587657300000|2020-04-23 15:55:00|190.36|189.16|190.08|188.88|190.47|189.27|189.6|188.4|439
1587657600000|2020-04-23 16:00:00|190.07|188.87|190.91|189.71|191.48|190.28|190.06|188.86|617
1587657900000|2020-04-23 16:05:00|190.9|189.7|189.55|188.35|190.9|189.7|189.4|188.2|495
1587658200000|2020-04-23 16:10:00|189.6|188.4|190.16|188.96|190.32|189.12|189.51|188.31|360
1587658500000|2020-04-23 16:15:00|190.17|188.97|189.61|188.41|190.17|188.97|189.61|188.41|307
1587658800000|2020-04-23 16:20:00|189.62|188.42|189.64|188.44|189.7|188.5|189.3|188.1|352
1587659100000|2020-04-23 16:25:00|189.65|188.45|189.67|188.47|189.8|188.6|189.44|188.24|331
1587659400000|2020-04-23 16:30:00|189.66|188.46|189.66|188.46|189.86|188.66|189.51|188.31|297
1587659700000|2020-04-23 16:35:00|189.65|188.45|189.03|187.83|189.65|188.45|188.99|187.79|334
1587660000000|2020-04-23 16:40:00|189.04|187.84|188.24|187.04|189.04|187.84|188.07|186.87|433
1587660300000|2020-04-23 16:45:00|188.26|187.06|188.32|187.12|189.02|187.82|187.72|186.52|628
1587660600000|2020-04-23 16:50:00|188.3|187.1|188.43|187.23|188.44|187.24|187.69|186.49|586
1587660900000|2020-04-23 16:55:00|188.37|187.17|188.34|187.14|188.57|187.37|188.24|187.04|339
1587661200000|2020-04-23 17:00:00|188.35|187.15|189.01|187.81|189.07|187.87|188.34|187.14|367
1587661500000|2020-04-23 17:05:00|189.02|187.82|189.03|187.83|189.13|187.93|188.88|187.68|329
1587661800000|2020-04-23 17:10:00|189.02|187.82|189.14|187.94|189.18|187.98|188.71|187.51|329
1587662100000|2020-04-23 17:15:00|189.15|187.95|189.31|188.11|189.53|188.33|189.15|187.95|197
1587662400000|2020-04-23 17:20:00|189.32|188.12|189.47|188.27|189.49|188.29|189.13|187.93|197
1587662700000|2020-04-23 17:25:00|189.48|188.28|189.23|188.03|189.6|188.4|189.21|188.01|205
1587663000000|2020-04-23 17:30:00|189.22|188.02|189.43|188.23|189.5|188.3|189.2|188|141
1587663300000|2020-04-23 17:35:00|189.42|188.22|189.54|188.34|189.64|188.44|189.39|188.19|175
1587663600000|2020-04-23 17:40:00|189.53|188.33|189.33|188.13|189.63|188.43|189.33|188.13|142
1587663900000|2020-04-23 17:45:00|189.32|188.12|190.17|188.97|190.19|188.99|189.32|188.12|225
1587664200000|2020-04-23 17:50:00|190.18|188.98|189.93|188.73|190.25|189.05|189.89|188.69|402
1587664500000|2020-04-23 17:55:00|189.94|188.74|190.19|188.99|190.33|189.13|189.93|188.73|378
1587664800000|2020-04-23 18:00:00|190.18|188.98|190.57|189.37|190.57|189.37|190.18|188.98|231
1587665100000|2020-04-23 18:05:00|190.58|189.38|189.96|188.76|190.67|189.47|189.84|188.64|246
1587665400000|2020-04-23 18:10:00|189.95|188.75|189.83|188.63|189.95|188.75|189.44|188.24|330
1587665700000|2020-04-23 18:15:00|189.82|188.62|189.42|188.22|189.82|188.62|189.42|188.22|248
1587666000000|2020-04-23 18:20:00|189.43|188.23|189.75|188.55|189.77|188.57|189.33|188.13|278
1587666300000|2020-04-23 18:25:00|189.76|188.56|189.53|188.33|189.84|188.64|189.39|188.19|225
1587666600000|2020-04-23 18:30:00|189.54|188.34|189.84|188.64|189.86|188.66|189.49|188.29|176
1587666900000|2020-04-23 18:35:00|189.83|188.63|189.56|188.36|189.84|188.64|189.42|188.22|223
1587667200000|2020-04-23 18:40:00|189.57|188.37|190.06|188.86|190.1|188.9|189.57|188.37|199
1587667500000|2020-04-23 18:45:00|190.07|188.87|189.94|188.74|190.18|188.98|189.92|188.72|219
1587667800000|2020-04-23 18:50:00|189.95|188.75|190|188.8|190.26|189.06|189.91|188.71|294
1587668100000|2020-04-23 18:55:00|190.01|188.81|190.11|188.91|190.19|188.99|189.97|188.77|262
1587668400000|2020-04-23 19:00:00|190.1|188.9|189.72|188.52|190.35|189.15|189.58|188.38|392
1587668700000|2020-04-23 19:05:00|189.73|188.53|189.81|188.61|189.94|188.74|189.61|188.41|258
1587669000000|2020-04-23 19:10:00|189.8|188.6|189.73|188.53|189.85|188.65|189.68|188.48|171
1587669300000|2020-04-23 19:15:00|189.72|188.52|189.61|188.41|189.74|188.54|189.55|188.35|146
1587669600000|2020-04-23 19:20:00|189.6|188.4|189.78|188.58|189.79|188.59|189.56|188.36|237
1587669900000|2020-04-23 19:25:00|189.77|188.57|189.89|188.69|189.98|188.78|189.76|188.56|206
1587670200000|2020-04-23 19:30:00|189.9|188.7|190.23|189.03|190.26|189.06|189.71|188.51|374
1587670500000|2020-04-23 19:35:00|190.24|189.04|190.27|189.07|190.39|189.19|190.14|188.94|275
1587670800000|2020-04-23 19:40:00|190.28|189.08|190.19|188.99|190.45|189.25|190.19|188.99|240
1587671100000|2020-04-23 19:45:00|190.21|189.01|190.35|189.15|190.37|189.17|190.05|188.85|279
1587671400000|2020-04-23 19:50:00|190.37|189.17|190.08|188.88|190.4|189.2|189.87|188.67|283
1587671700000|2020-04-23 19:55:00|190.06|188.86|190.04|188.84|190.26|189.06|190.03|188.83|201
1587672000000|2020-04-23 20:00:00|190.05|188.85|190.48|189.28|190.63|189.43|190.03|188.83|338
1587672300000|2020-04-23 20:05:00|190.44|189.24|190.2|189|190.45|189.25|190.16|188.96|246
1587672600000|2020-04-23 20:10:00|190.19|188.99|190.08|188.88|190.19|188.99|190|188.8|172
1587672900000|2020-04-23 20:15:00|190.07|188.87|190.39|189.19|190.44|189.24|190|188.8|186
1587673200000|2020-04-23 20:20:00|190.4|189.2|190.46|189.26|190.49|189.29|190.33|189.13|215
1587673500000|2020-04-23 20:25:00|190.45|189.25|190.28|189.08|190.47|189.27|190.25|189.05|177
1587673800000|2020-04-23 20:30:00|190.29|189.09|190.2|189|190.41|189.21|190.19|188.99|143
1587674100000|2020-04-23 20:35:00|190.19|188.99|190.12|188.92|190.22|189.02|190.09|188.89|85
1587674400000|2020-04-23 20:40:00|190.13|188.93|190.19|188.99|190.21|189.01|190.04|188.84|141
1587674700000|2020-04-23 20:45:00|190.18|188.98|190.23|189.03|190.28|189.08|190.18|188.98|87
1587675000000|2020-04-23 20:50:00|190.24|189.04|189.99|188.79|190.24|189.04|189.95|188.75|157
1587675300000|2020-04-23 20:55:00|189.98|188.78|189.64|188.44|189.98|188.78|189.63|188.43|86
1587675600000|2020-04-23 21:00:00|189.62|188.42|189.85|188.65|189.9|188.7|189.6|188.4|76
1587675900000|2020-04-23 21:05:00|189.86|188.66|189.75|188.55|189.86|188.66|189.62|188.42|165
1587676200000|2020-04-23 21:10:00|189.76|188.56|189.63|188.43|189.76|188.56|189.62|188.42|34
1587676500000|2020-04-23 21:15:00|189.65|188.45|189.91|188.71|189.95|188.75|189.65|188.45|80
1587676800000|2020-04-23 21:20:00|189.9|188.7|189.83|188.63|189.92|188.72|189.78|188.58|151
1587677100000|2020-04-23 21:25:00|189.82|188.62|190.18|188.98|190.18|188.98|189.81|188.61|272
1587677400000|2020-04-23 21:30:00|190.17|188.97|190.4|189.2|190.4|189.2|190.14|188.94|125
1587677700000|2020-04-23 21:35:00|190.39|189.19|190.42|189.22|190.45|189.25|190.38|189.18|94
1587678000000|2020-04-23 21:40:00|190.43|189.23|190.43|189.23|190.55|189.35|190.39|189.19|72
1587678300000|2020-04-23 21:45:00|190.44|189.24|190.83|189.63|190.87|189.67|190.43|189.23|121
1587678600000|2020-04-23 21:50:00|190.82|189.62|191.48|190.28|191.51|190.31|190.79|189.59|367
1587678900000|2020-04-23 21:55:00|191.47|190.27|191.28|190.08|191.63|190.43|191.11|189.91|241
1587679200000|2020-04-23 22:00:00|191.31|190.11|191.43|190.23|191.49|190.29|191.28|190.08|235
1587679500000|2020-04-23 22:05:00|191.42|190.22|191.08|189.88|191.43|190.23|191.07|189.87|223
1587679800000|2020-04-23 22:10:00|191.07|189.87|190.65|189.45|191.09|189.89|190.65|189.45|115
1587680100000|2020-04-23 22:15:00|190.64|189.44|189.58|188.38|190.64|189.44|189.58|188.38|252
1587680400000|2020-04-23 22:20:00|189.62|188.42|189.64|188.44|189.81|188.61|189.53|188.33|241
1587680700000|2020-04-23 22:25:00|189.61|188.41|189.84|188.64|189.95|188.75|189.53|188.33|224
1587681000000|2020-04-23 22:30:00|189.85|188.65|190.19|188.99|190.27|189.07|189.73|188.53|233
1587681300000|2020-04-23 22:35:00|190.2|189|189.71|188.51|190.25|189.05|189.53|188.33|275
1587681600000|2020-04-23 22:40:00|189.7|188.5|189.88|188.68|189.88|188.68|189.56|188.36|183
1587681900000|2020-04-23 22:45:00|189.9|188.7|189.64|188.44|189.91|188.71|189.6|188.4|236
1587682200000|2020-04-23 22:50:00|189.65|188.45|189.8|188.6|189.81|188.61|189.57|188.37|175
1587682500000|2020-04-23 22:55:00|189.81|188.61|189.67|188.47|189.81|188.61|189.61|188.41|163
1587682800000|2020-04-23 23:00:00|189.65|188.45|188.06|186.86|189.77|188.57|188.06|186.86|230
1587683100000|2020-04-23 23:05:00|187.98|186.78|188.12|186.92|188.32|187.12|187.88|186.68|373
1587683400000|2020-04-23 23:10:00|188.11|186.91|187.38|186.18|188.12|186.92|186.9|185.7|450
1587683700000|2020-04-23 23:15:00|187.37|186.17|188.24|187.04|188.47|187.27|187.36|186.16|348
1587684000000|2020-04-23 23:20:00|188.25|187.05|187.46|186.26|188.3|187.1|187.43|186.23|288
1587684300000|2020-04-23 23:25:00|187.45|186.25|187.42|186.22|187.92|186.72|187.1|185.9|328
1587684600000|2020-04-23 23:30:00|187.43|186.23|186.95|185.75|187.77|186.57|186.79|185.59|229
1587684900000|2020-04-23 23:35:00|186.94|185.74|184.86|183.66|186.94|185.74|183.83|182.63|702
1587685200000|2020-04-23 23:40:00|184.87|183.67|185.64|184.44|185.64|184.44|184.35|183.15|468
1587685500000|2020-04-23 23:45:00|185.65|184.45|185.62|184.42|186.07|184.87|185.2|184|453
1587685800000|2020-04-23 23:50:00|185.6|184.4|185.76|184.56|185.96|184.76|185.49|184.29|307
1587686100000|2020-04-23 23:55:00|185.75|184.55|186.25|185.05|186.28|185.08|185.2|184|401
1587686400000|2020-04-24 00:00:00|186.24|185.04|187.12|185.92|187.18|185.98|185.78|184.58|443
1587686700000|2020-04-24 00:05:00|187.14|185.94|186.96|185.76|187.19|185.99|186.91|185.71|301
1587687000000|2020-04-24 00:10:00|186.97|185.77|187.56|186.36|187.58|186.38|186.84|185.64|265
1587687300000|2020-04-24 00:15:00|187.54|186.34|187.51|186.31|187.63|186.43|187.15|185.95|360
1587687600000|2020-04-24 00:20:00|187.52|186.32|187.62|186.42|187.69|186.49|187.47|186.27|340
1587687900000|2020-04-24 00:25:00|187.59|186.39|186.91|185.71|187.63|186.43|186.71|185.51|344
1587688200000|2020-04-24 00:30:00|186.92|185.72|186.41|185.21|187.14|185.94|186.4|185.2|359
1587688500000|2020-04-24 00:35:00|186.4|185.2|186.36|185.16|186.61|185.41|186.23|185.03|381
1587688800000|2020-04-24 00:40:00|186.37|185.17|186.67|185.47|186.67|185.47|186.24|185.04|219
1587689100000|2020-04-24 00:45:00|186.68|185.48|187.34|186.14|187.39|186.19|186.62|185.42|315
1587689400000|2020-04-24 00:50:00|187.35|186.15|187.41|186.21|187.63|186.43|187.3|186.1|293
1587689700000|2020-04-24 00:55:00|187.4|186.2|187.08|185.88|187.52|186.32|187.02|185.82|277
1587690000000|2020-04-24 01:00:00|187.07|185.87|187.89|186.69|187.89|186.69|187.07|185.87|301
1587690300000|2020-04-24 01:05:00|187.9|186.7|188.12|186.92|188.24|187.04|187.9|186.7|300
1587690600000|2020-04-24 01:10:00|188.13|186.93|188.13|186.93|188.15|186.95|187.77|186.57|307
1587690900000|2020-04-24 01:15:00|188.12|186.92|188.18|186.98|188.33|187.13|187.92|186.72|350
1587691200000|2020-04-24 01:20:00|188.19|186.99|187.75|186.55|188.29|187.09|187.62|186.42|335
1587691500000|2020-04-24 01:25:00|187.76|186.56|187.5|186.3|187.84|186.64|187.45|186.25|295
1587691800000|2020-04-24 01:30:00|187.52|186.32|188.12|186.92|188.19|186.99|187.51|186.31|234
1587692100000|2020-04-24 01:35:00|188.13|186.93|187.83|186.63|188.18|186.98|187.81|186.61|238
1587692400000|2020-04-24 01:40:00|187.82|186.62|187.4|186.2|188.04|186.84|187.4|186.2|297
1587692700000|2020-04-24 01:45:00|187.41|186.21|187.23|186.03|187.72|186.52|187.22|186.02|342
1587693000000|2020-04-24 01:50:00|187.22|186.02|187.19|185.99|187.3|186.1|186.84|185.64|332
1587693300000|2020-04-24 01:55:00|187.2|186|187.5|186.3|187.58|186.38|187.14|185.94|281
1587693600000|2020-04-24 02:00:00|187.49|186.29|187.88|186.68|187.88|186.68|187.41|186.21|284
1587693900000|2020-04-24 02:05:00|187.87|186.67|187.82|186.62|187.99|186.79|187.63|186.43|276
1587694200000|2020-04-24 02:10:00|187.8|186.6|187.92|186.72|187.95|186.75|187.7|186.5|319
1587694500000|2020-04-24 02:15:00|187.93|186.73|188.2|187|188.22|187.02|187.93|186.73|254
1587694800000|2020-04-24 02:20:00|188.19|186.99|188.66|187.46|188.68|187.48|188.18|186.98|197
1587695100000|2020-04-24 02:25:00|188.67|187.47|188.41|187.21|188.68|187.48|188.32|187.12|211
1587695400000|2020-04-24 02:30:00|188.4|187.2|188.66|187.46|188.79|187.59|188.35|187.15|157
1587695700000|2020-04-24 02:35:00|188.65|187.45|188.45|187.25|188.72|187.52|188.28|187.08|159
1587696000000|2020-04-24 02:40:00|188.46|187.26|188.92|187.72|189.08|187.88|188.44|187.24|155
1587696300000|2020-04-24 02:45:00|188.93|187.73|189.36|188.16|189.39|188.19|188.91|187.71|242
1587696600000|2020-04-24 02:50:00|189.37|188.17|189.03|187.83|189.53|188.33|189|187.8|301
1587696900000|2020-04-24 02:55:00|189.04|187.84|189.19|187.99|189.25|188.05|189.03|187.83|233
1587697200000|2020-04-24 03:00:00|189.18|187.98|188.7|187.5|189.18|187.98|188.64|187.44|208
1587697500000|2020-04-24 03:05:00|188.71|187.51|188.76|187.56|188.89|187.69|188.68|187.48|105
1587697800000|2020-04-24 03:10:00|188.77|187.57|188.82|187.62|188.82|187.62|188.71|187.51|139
1587698100000|2020-04-24 03:15:00|188.81|187.61|189.53|188.33|189.57|188.37|188.78|187.58|243
1587698400000|2020-04-24 03:20:00|189.54|188.34|189.49|188.29|189.62|188.42|189.42|188.22|332
1587698700000|2020-04-24 03:25:00|189.5|188.3|190|188.8|190.02|188.82|189.49|188.29|293
1587699000000|2020-04-24 03:30:00|190.02|188.82|189.63|188.43|190.17|188.97|189.62|188.42|432
1587699300000|2020-04-24 03:35:00|189.62|188.42|189.27|188.07|189.63|188.43|189.27|188.07|327
1587699600000|2020-04-24 03:40:00|189.28|188.08|189.69|188.49|189.78|188.58|189.25|188.05|292
1587699900000|2020-04-24 03:45:00|189.7|188.5|189.04|187.84|189.72|188.52|189.03|187.83|297
1587700200000|2020-04-24 03:50:00|189.05|187.85|189.02|187.82|189.13|187.93|188.95|187.75|200
1587700500000|2020-04-24 03:55:00|189.01|187.81|188.99|187.79|189.05|187.85|188.93|187.73|144
1587700800000|2020-04-24 04:00:00|188.98|187.78|189.51|188.31|189.72|188.52|188.98|187.78|267
1587701100000|2020-04-24 04:05:00|189.5|188.3|189.25|188.05|189.5|188.3|189.24|188.04|220
1587701400000|2020-04-24 04:10:00|189.24|188.04|188.7|187.5|189.4|188.2|188.64|187.44|319
1587701700000|2020-04-24 04:15:00|188.71|187.51|188.63|187.43|188.74|187.54|188.34|187.14|249
1587702000000|2020-04-24 04:20:00|188.61|187.41|188.61|187.41|188.63|187.43|188.4|187.2|168
1587702300000|2020-04-24 04:25:00|188.62|187.42|188.72|187.52|188.74|187.54|188.22|187.02|319
1587702600000|2020-04-24 04:30:00|188.71|187.51|189.1|187.9|189.11|187.91|188.52|187.32|394
1587702900000|2020-04-24 04:35:00|189.11|187.91|189.02|187.82|189.19|187.99|189.01|187.81|245
1587703200000|2020-04-24 04:40:00|189.01|187.81|189.23|188.03|189.42|188.22|188.98|187.78|306
1587703500000|2020-04-24 04:45:00|189.22|188.02|189.15|187.95|189.26|188.06|189.07|187.87|236
1587703800000|2020-04-24 04:50:00|189.17|187.97|189.06|187.86|189.23|188.03|189.03|187.83|192
1587704100000|2020-04-24 04:55:00|189.07|187.87|189.44|188.24|189.49|188.29|188.87|187.67|355
1587704400000|2020-04-24 05:00:00|189.45|188.25|189.09|187.89|189.53|188.33|189.05|187.85|284
1587704700000|2020-04-24 05:05:00|189.1|187.9|188.58|187.38|189.1|187.9|188.52|187.32|322
1587705000000|2020-04-24 05:10:00|188.59|187.39|188.58|187.38|188.67|187.47|188.49|187.29|263
1587705300000|2020-04-24 05:15:00|188.59|187.39|188.31|187.11|188.61|187.41|188.31|187.11|287
1587705600000|2020-04-24 05:20:00|188.3|187.1|188.04|186.84|188.3|187.1|188.01|186.81|206
1587705900000|2020-04-24 05:25:00|188.05|186.85|188.11|186.91|188.12|186.92|187.46|186.26|275
1587706200000|2020-04-24 05:30:00|188.1|186.9|188.42|187.22|188.42|187.22|188.04|186.84|236
1587706500000|2020-04-24 05:35:00|188.43|187.23|188.5|187.3|188.53|187.33|188.39|187.19|161
1587706800000|2020-04-24 05:40:00|188.49|187.29|188.39|187.19|188.51|187.31|188.32|187.12|137
1587707100000|2020-04-24 05:45:00|188.38|187.18|188.33|187.13|188.4|187.2|188.31|187.11|87
1587707400000|2020-04-24 05:50:00|188.32|187.12|187.75|186.55|188.32|187.12|187.75|186.55|264
1587707700000|2020-04-24 05:55:00|187.76|186.56|187.24|186.04|187.82|186.62|187.22|186.02|182
1587708000000|2020-04-24 06:00:00|187.27|186.07|187.55|186.35|187.61|186.41|187.11|185.91|370
1587708300000|2020-04-24 06:05:00|187.54|186.34|188.09|186.89|188.11|186.91|187.53|186.33|207
1587708600000|2020-04-24 06:10:00|188.1|186.9|187.78|186.58|188.1|186.9|187.72|186.52|255
1587708900000|2020-04-24 06:15:00|187.79|186.59|188.31|187.11|188.35|187.15|187.77|186.57|237
1587709200000|2020-04-24 06:20:00|188.32|187.12|188.53|187.33|188.58|187.38|188.31|187.11|190
1587709500000|2020-04-24 06:25:00|188.54|187.34|188.33|187.13|188.55|187.35|188.3|187.1|227
1587709800000|2020-04-24 06:30:00|188.32|187.12|188.8|187.6|188.81|187.61|188.28|187.08|224
1587710100000|2020-04-24 06:35:00|188.81|187.61|188.84|187.64|188.92|187.72|188.7|187.5|199
1587710400000|2020-04-24 06:40:00|188.85|187.65|188.41|187.21|188.9|187.7|188.36|187.16|314
1587710700000|2020-04-24 06:45:00|188.4|187.2|188.52|187.32|188.55|187.35|188.4|187.2|202
1587711000000|2020-04-24 06:50:00|188.5|187.3|188.94|187.74|188.95|187.75|188.46|187.26|273
1587711300000|2020-04-24 06:55:00|188.95|187.75|189.04|187.84|189.18|187.98|188.93|187.73|211
1587711600000|2020-04-24 07:00:00|189.03|187.83|188.89|187.69|189.04|187.84|188.59|187.39|265
1587711900000|2020-04-24 07:05:00|188.88|187.68|189.58|188.38|189.64|188.44|188.87|187.67|307
1587712200000|2020-04-24 07:10:00|189.59|188.39|189.58|188.38|189.6|188.4|189.36|188.16|277
1587712500000|2020-04-24 07:15:00|189.62|188.42|189.47|188.27|189.71|188.51|189.41|188.21|345
1587712800000|2020-04-24 07:20:00|189.48|188.28|189.33|188.13|189.53|188.33|189.29|188.09|301
1587713100000|2020-04-24 07:25:00|189.32|188.12|189.26|188.06|189.38|188.18|188.98|187.78|230
1587713400000|2020-04-24 07:30:00|189.25|188.05|189.75|188.55|189.77|188.57|189.23|188.03|150
1587713700000|2020-04-24 07:35:00|189.76|188.56|189.71|188.51|190.03|188.83|189.71|188.51|374
1587714000000|2020-04-24 07:40:00|189.72|188.52|190.17|188.97|190.25|189.05|189.72|188.52|202
1587714300000|2020-04-24 07:45:00|190.18|188.98|189.86|188.66|190.18|188.98|189.77|188.57|222
1587714600000|2020-04-24 07:50:00|189.85|188.65|189.89|188.69|189.92|188.72|189.71|188.51|202
1587714900000|2020-04-24 07:55:00|189.9|188.7|190.2|189|190.43|189.23|189.86|188.66|228
1587715200000|2020-04-24 08:00:00|190.21|189.01|188.98|187.78|190.38|189.18|188.89|187.69|495
1587715500000|2020-04-24 08:05:00|188.97|187.77|188.38|187.18|189.18|187.98|188.12|186.92|514
1587715800000|2020-04-24 08:10:00|188.37|187.17|188.55|187.35|188.8|187.6|188.25|187.05|372
1587716100000|2020-04-24 08:15:00|188.56|187.36|188.92|187.72|189.17|187.97|188.49|187.29|397
1587716400000|2020-04-24 08:20:00|188.93|187.73|188.94|187.74|189|187.8|188.67|187.47|337
1587716700000|2020-04-24 08:25:00|188.93|187.73|189.13|187.93|189.26|188.06|188.93|187.73|234
1587717000000|2020-04-24 08:30:00|189.14|187.94|189.06|187.86|189.15|187.95|189.01|187.81|264
1587717300000|2020-04-24 08:35:00|189.05|187.85|188.69|187.49|189.08|187.88|188.64|187.44|234
1587717600000|2020-04-24 08:40:00|188.68|187.48|188.81|187.61|188.84|187.64|188.66|187.46|262
1587717900000|2020-04-24 08:45:00|188.82|187.62|188.49|187.29|188.82|187.62|188.45|187.25|319
1587718200000|2020-04-24 08:50:00|188.5|187.3|189.13|187.93|189.13|187.93|188.42|187.22|272
1587718500000|2020-04-24 08:55:00|189.14|187.94|189.24|188.04|189.41|188.21|189.12|187.92|233
1587718800000|2020-04-24 09:00:00|189.25|188.05|189.38|188.18|189.6|188.4|189.17|187.97|198
1587719100000|2020-04-24 09:05:00|189.4|188.2|189.44|188.24|189.44|188.24|189.11|187.91|341
1587719400000|2020-04-24 09:10:00|189.43|188.23|189.79|188.59|189.81|188.61|189.39|188.19|292
1587719700000|2020-04-24 09:15:00|189.8|188.6|189.6|188.4|189.91|188.71|189.54|188.34|282
1587720000000|2020-04-24 09:20:00|189.61|188.41|189.94|188.74|190.26|189.06|189.57|188.37|404
1587720300000|2020-04-24 09:25:00|189.93|188.73|190.31|189.11|190.39|189.19|189.82|188.62|355
1587720600000|2020-04-24 09:30:00|190.33|189.13|189.91|188.71|190.4|189.2|189.88|188.68|377
1587720900000|2020-04-24 09:35:00|189.93|188.73|189.56|188.36|190.02|188.82|189.52|188.32|331
1587721200000|2020-04-24 09:40:00|189.57|188.37|189.39|188.19|189.78|188.58|189.27|188.07|352
1587721500000|2020-04-24 09:45:00|189.38|188.18|189.43|188.23|189.5|188.3|189.28|188.08|367
1587721800000|2020-04-24 09:50:00|189.44|188.24|189.42|188.22|189.57|188.37|189.24|188.04|398
1587722100000|2020-04-24 09:55:00|189.41|188.21|189.49|188.29|189.53|188.33|189.29|188.09|235
1587722400000|2020-04-24 10:00:00|189.48|188.28|188.93|187.73|189.48|188.28|188.93|187.73|235
1587722700000|2020-04-24 10:05:00|188.94|187.74|188.47|187.27|188.99|187.79|188.34|187.14|246
1587723000000|2020-04-24 10:10:00|188.48|187.28|187.85|186.65|188.48|187.28|187.63|186.43|394
1587723300000|2020-04-24 10:15:00|187.84|186.64|188.35|187.15|188.35|187.15|187.63|186.43|338
1587723600000|2020-04-24 10:20:00|188.34|187.14|188.49|187.29|188.55|187.35|188.25|187.05|339
1587723900000|2020-04-24 10:25:00|188.48|187.28|187.86|186.66|188.5|187.3|187.82|186.62|224
1587724200000|2020-04-24 10:30:00|187.83|186.63|187.5|186.3|187.83|186.63|187.41|186.21|343
1587724500000|2020-04-24 10:35:00|187.51|186.31|187.99|186.79|188|186.8|187.5|186.3|262
1587724800000|2020-04-24 10:40:00|188|186.8|187.9|186.7|188.3|187.1|187.89|186.69|221
1587725100000|2020-04-24 10:45:00|187.91|186.71|188.41|187.21|188.46|187.26|187.88|186.68|285
1587725400000|2020-04-24 10:50:00|188.42|187.22|188.46|187.26|188.69|187.49|188.38|187.18|248
1587725700000|2020-04-24 10:55:00|188.45|187.25|188.77|187.57|188.78|187.58|188.4|187.2|136
1587726000000|2020-04-24 11:00:00|188.78|187.58|188.39|187.19|188.78|187.58|188.33|187.13|211
1587726300000|2020-04-24 11:05:00|188.4|187.2|188.8|187.6|188.96|187.76|188.39|187.19|463
1587726600000|2020-04-24 11:10:00|188.81|187.61|188.16|186.96|188.83|187.63|187.93|186.73|368
1587726900000|2020-04-24 11:15:00|188.15|186.95|187.75|186.55|188.17|186.97|187.73|186.53|307
1587727200000|2020-04-24 11:20:00|187.74|186.54|187.01|185.81|187.75|186.55|186.8|185.6|407
1587727500000|2020-04-24 11:25:00|187.02|185.82|186.95|185.75|187.13|185.93|186.85|185.65|267
1587727800000|2020-04-24 11:30:00|186.94|185.74|186.49|185.29|186.95|185.75|186.13|184.93|433
1587728100000|2020-04-24 11:35:00|186.48|185.28|187.33|186.13|187.34|186.14|186.47|185.27|298
1587728400000|2020-04-24 11:40:00|187.32|186.12|187.59|186.39|187.59|186.39|187.12|185.92|212
1587728700000|2020-04-24 11:45:00|187.6|186.4|187.2|186|187.64|186.44|187.08|185.88|185
1587729000000|2020-04-24 11:50:00|187.21|186.01|186.74|185.54|187.28|186.08|186.73|185.53|265
1587729300000|2020-04-24 11:55:00|186.73|185.53|186.89|185.69|187.03|185.83|186.61|185.41|188
1587729600000|2020-04-24 12:00:00|186.86|185.66|186.34|185.14|186.86|185.66|186.1|184.9|418
1587729900000|2020-04-24 12:05:00|186.37|185.17|187.02|185.82|187.02|185.82|186.37|185.17|262
1587730200000|2020-04-24 12:10:00|187.03|185.83|187.37|186.17|187.44|186.24|186.93|185.73|360
1587730500000|2020-04-24 12:15:00|187.36|186.16|187.73|186.53|187.85|186.65|187.35|186.15|341
1587730800000|2020-04-24 12:20:00|187.74|186.54|187.65|186.45|187.79|186.59|187.43|186.23|230
1587731100000|2020-04-24 12:25:00|187.64|186.44|187.53|186.33|187.83|186.63|187.49|186.29|226
1587731400000|2020-04-24 12:30:00|187.54|186.34|187.6|186.4|187.65|186.45|187.31|186.11|279
1587731700000|2020-04-24 12:35:00|187.59|186.39|187.93|186.73|187.96|186.76|187.54|186.34|229
1587732000000|2020-04-24 12:40:00|187.92|186.72|188.13|186.93|188.23|187.03|187.92|186.72|214
1587732300000|2020-04-24 12:45:00|188.14|186.94|188.1|186.9|188.16|186.96|188.01|186.81|246
1587732600000|2020-04-24 12:50:00|188.09|186.89|187.68|186.48|188.1|186.9|187.66|186.46|253
1587732900000|2020-04-24 12:55:00|187.69|186.49|187.6|186.4|187.69|186.49|187.46|186.26|214
1587733200000|2020-04-24 13:00:00|187.58|186.38|187.97|186.77|188.02|186.82|187.52|186.32|230
1587733500000|2020-04-24 13:05:00|187.96|186.76|188.29|187.09|188.3|187.1|187.94|186.74|177
1587733800000|2020-04-24 13:10:00|188.3|187.1|187.72|186.52|188.38|187.18|187.58|186.38|328
1587734100000|2020-04-24 13:15:00|187.71|186.51|187.55|186.35|187.71|186.51|187.41|186.21|200
1587734400000|2020-04-24 13:20:00|187.56|186.36|188|186.8|188.01|186.81|187.5|186.3|212
1587734700000|2020-04-24 13:25:00|188.01|186.81|188.04|186.84|188.11|186.91|188|186.8|110
1587735000000|2020-04-24 13:30:00|188.06|186.86|187.99|186.79|188.17|186.97|187.84|186.64|251
1587735300000|2020-04-24 13:35:00|188|186.8|188.08|186.88|188.11|186.91|187.89|186.69|128
1587735600000|2020-04-24 13:40:00|188.09|186.89|188.04|186.84|188.09|186.89|187.91|186.71|180
1587735900000|2020-04-24 13:45:00|188.05|186.85|187.7|186.5|188.07|186.87|187.7|186.5|147
1587736200000|2020-04-24 13:50:00|187.71|186.51|187.39|186.19|187.72|186.52|187.27|186.07|359
1587736500000|2020-04-24 13:55:00|187.38|186.18|187.31|186.11|187.41|186.21|187.24|186.04|218
1587736800000|2020-04-24 14:00:00|187.3|186.1|187.68|186.48|187.78|186.58|187.3|186.1|175
1587737100000|2020-04-24 14:05:00|187.67|186.47|187.61|186.41|187.79|186.59|187.57|186.37|169
1587737400000|2020-04-24 14:10:00|187.6|186.4|186.8|185.6|187.62|186.42|186.78|185.58|219
1587737700000|2020-04-24 14:15:00|186.79|185.59|186.21|185.01|186.85|185.65|185.66|184.46|535
1587738000000|2020-04-24 14:20:00|186.2|185|186.54|185.34|186.63|185.43|186.18|184.98|380
1587738300000|2020-04-24 14:25:00|186.55|185.35|186.18|184.98|186.57|185.37|185.93|184.73|410
1587738600000|2020-04-24 14:30:00|186.17|184.97|186.59|185.39|186.61|185.41|185.99|184.79|287
1587738900000|2020-04-24 14:35:00|186.6|185.4|186.68|185.48|186.73|185.53|186.43|185.23|278
1587739200000|2020-04-24 14:40:00|186.7|185.5|186.73|185.53|186.8|185.6|186.62|185.42|295
1587739500000|2020-04-24 14:45:00|186.74|185.54|187.06|185.86|187.12|185.92|186.72|185.52|323
1587739800000|2020-04-24 14:50:00|187.07|185.87|187.2|186|187.22|186.02|187.02|185.82|400
1587740100000|2020-04-24 14:55:00|187.22|186.02|187.85|186.65|187.98|186.78|187.22|186.02|623
1587740400000|2020-04-24 15:00:00|187.83|186.63|187.61|186.41|188.02|186.82|187.59|186.39|416
1587740700000|2020-04-24 15:05:00|187.6|186.4|187.56|186.36|187.74|186.54|187.5|186.3|200
1587741000000|2020-04-24 15:10:00|187.55|186.35|187.64|186.44|187.77|186.57|187.34|186.14|212
1587741300000|2020-04-24 15:15:00|187.65|186.45|187.91|186.71|187.91|186.71|187.56|186.36|201
1587741600000|2020-04-24 15:20:00|187.92|186.72|187.82|186.62|187.99|186.79|187.69|186.49|163
1587741900000|2020-04-24 15:25:00|187.81|186.61|187.77|186.57|187.84|186.64|187.75|186.55|95
1587742200000|2020-04-24 15:30:00|187.76|186.56|188.13|186.93|188.21|187.01|187.7|186.5|168
1587742500000|2020-04-24 15:35:00|188.12|186.92|188.39|187.19|188.47|187.27|188.08|186.88|254
1587742800000|2020-04-24 15:40:00|188.38|187.18|188.11|186.91|188.38|187.18|188.06|186.86|172
1587743100000|2020-04-24 15:45:00|188.1|186.9|188.59|187.39|188.6|187.4|188.03|186.83|147
1587743400000|2020-04-24 15:50:00|188.6|187.4|188.63|187.43|188.63|187.43|188.53|187.33|206
1587743700000|2020-04-24 15:55:00|188.64|187.44|188.26|187.06|188.64|187.44|188.24|187.04|232
1587744000000|2020-04-24 16:00:00|188.25|187.05|188.13|186.93|188.43|187.23|188.02|186.82|311
1587744300000|2020-04-24 16:05:00|188.14|186.94|188.46|187.26|188.48|187.28|188.14|186.94|230
1587744600000|2020-04-24 16:10:00|188.45|187.25|187.69|186.49|188.48|187.28|187.66|186.46|281
1587744900000|2020-04-24 16:15:00|187.7|186.5|187.48|186.28|187.89|186.69|187.45|186.25|392
1587745200000|2020-04-24 16:20:00|187.49|186.29|187.54|186.34|187.63|186.43|187.27|186.07|382
1587745500000|2020-04-24 16:25:00|187.55|186.35|187.72|186.52|187.78|186.58|187.41|186.21|281
1587745800000|2020-04-24 16:30:00|187.7|186.5|188.34|187.14|188.37|187.17|187.7|186.5|266
1587746100000|2020-04-24 16:35:00|188.33|187.13|188.52|187.32|188.53|187.33|188.25|187.05|141
1587746400000|2020-04-24 16:40:00|188.53|187.33|188.58|187.38|188.63|187.43|188.42|187.22|142
1587746700000|2020-04-24 16:45:00|188.57|187.37|188.64|187.44|188.7|187.5|188.57|187.37|155
1587747000000|2020-04-24 16:50:00|188.65|187.45|188.48|187.28|188.79|187.59|188.43|187.23|184
1587747300000|2020-04-24 16:55:00|188.47|187.27|188.65|187.45|188.7|187.5|188.37|187.17|252
1587747600000|2020-04-24 17:00:00|188.66|187.46|188.43|187.23|188.71|187.51|188.42|187.22|161
1587747900000|2020-04-24 17:05:00|188.44|187.24|188.36|187.16|188.54|187.34|188.27|187.07|209
1587748200000|2020-04-24 17:10:00|188.37|187.17|188.12|186.92|188.37|187.17|188.03|186.83|186
1587748500000|2020-04-24 17:15:00|188.11|186.91|188.43|187.23|188.52|187.32|188.09|186.89|192
1587748800000|2020-04-24 17:20:00|188.42|187.22|188.62|187.42|188.7|187.5|188.41|187.21|193
1587749100000|2020-04-24 17:25:00|188.63|187.43|188.6|187.4|188.8|187.6|188.59|187.39|199
1587749400000|2020-04-24 17:30:00|188.61|187.41|188.5|187.3|188.77|187.57|188.48|187.28|266
1587749700000|2020-04-24 17:35:00|188.51|187.31|188.2|187|188.54|187.34|188.19|186.99|162
1587750000000|2020-04-24 17:40:00|188.21|187.01|188.62|187.42|188.64|187.44|188.12|186.92|214
1587750300000|2020-04-24 17:45:00|188.64|187.44|188.42|187.22|188.73|187.53|188.39|187.19|254
1587750600000|2020-04-24 17:50:00|188.41|187.21|188.54|187.34|188.56|187.36|188.37|187.17|205
1587750900000|2020-04-24 17:55:00|188.55|187.35|188.6|187.4|188.68|187.48|188.46|187.26|150
1587751200000|2020-04-24 18:00:00|188.59|187.39|188.79|187.59|189|187.8|188.58|187.38|378
1587751500000|2020-04-24 18:05:00|188.78|187.58|189.16|187.96|189.21|188.01|188.78|187.58|325
1587751800000|2020-04-24 18:10:00|189.15|187.95|189.24|188.04|189.3|188.1|189.06|187.86|340
1587752100000|2020-04-24 18:15:00|189.2|188|189.61|188.41|189.61|188.41|189.1|187.9|344
1587752400000|2020-04-24 18:20:00|189.62|188.42|189.69|188.49|189.79|188.59|189.58|188.38|311
1587752700000|2020-04-24 18:25:00|189.7|188.5|189.37|188.17|189.71|188.51|189.17|187.97|486
1587753000000|2020-04-24 18:30:00|189.36|188.16|188.81|187.61|189.37|188.17|188.75|187.55|328
1587753300000|2020-04-24 18:35:00|188.8|187.6|189.07|187.87|189.1|187.9|188.8|187.6|354
1587753600000|2020-04-24 18:40:00|189.05|187.85|188.95|187.75|189.1|187.9|188.87|187.67|395
1587753900000|2020-04-24 18:45:00|188.94|187.74|189.24|188.04|189.28|188.08|188.87|187.67|235
1587754200000|2020-04-24 18:50:00|189.25|188.05|189.04|187.84|189.32|188.12|189.02|187.82|271
1587754500000|2020-04-24 18:55:00|189.05|187.85|189.03|187.83|189.14|187.94|188.96|187.76|292
1587754800000|2020-04-24 19:00:00|189.02|187.82|188.61|187.41|189.05|187.85|188.61|187.41|264
1587755100000|2020-04-24 19:05:00|188.6|187.4|188.91|187.71|188.93|187.73|188.59|187.39|296
1587755400000|2020-04-24 19:10:00|188.9|187.7|188.82|187.62|188.99|187.79|188.71|187.51|237
1587755700000|2020-04-24 19:15:00|188.83|187.63|188.51|187.31|188.83|187.63|188.51|187.31|234
1587756000000|2020-04-24 19:20:00|188.49|187.29|188.34|187.14|188.58|187.38|188.11|186.91|235
1587756300000|2020-04-24 19:25:00|188.35|187.15|188.37|187.17|188.4|187.2|188.16|186.96|258
1587756600000|2020-04-24 19:30:00|188.36|187.16|188.7|187.5|188.7|187.5|188.32|187.12|242
1587756900000|2020-04-24 19:35:00|188.71|187.51|188.93|187.73|188.93|187.73|188.67|187.47|201
1587757200000|2020-04-24 19:40:00|188.91|187.71|188.92|187.72|189.11|187.91|188.91|187.71|148
1587757500000|2020-04-24 19:45:00|188.93|187.73|188.86|187.66|188.99|187.79|188.86|187.66|96
1587757800000|2020-04-24 19:50:00|188.87|187.67|188.74|187.54|188.87|187.67|188.5|187.3|333
1587758100000|2020-04-24 19:55:00|188.73|187.53|189.23|188.03|189.25|188.05|188.67|187.47|215
1587758400000|2020-04-24 20:00:00|189.22|188.02|189.52|188.32|189.62|188.42|189.22|188.02|251
1587758700000|2020-04-24 20:05:00|189.51|188.31|189.81|188.61|189.86|188.66|189.5|188.3|236
1587759000000|2020-04-24 20:10:00|189.8|188.6|189.73|188.53|189.84|188.64|189.65|188.45|199
1587759300000|2020-04-24 20:15:00|189.72|188.52|189.53|188.33|189.74|188.54|189.43|188.23|227
1587759600000|2020-04-24 20:20:00|189.52|188.32|189.77|188.57|189.79|188.59|189.49|188.29|184
1587759900000|2020-04-24 20:25:00|189.76|188.56|189.31|188.11|189.9|188.7|189.23|188.03|318
1587760200000|2020-04-24 20:30:00|189.3|188.1|189.46|188.26|189.47|188.27|189.29|188.09|393
1587760500000|2020-04-24 20:35:00|189.45|188.25|189.33|188.13|189.45|188.25|189.31|188.11|301
1587760800000|2020-04-24 20:40:00|189.34|188.14|189.15|187.95|189.35|188.15|189.15|187.95|255
1587761100000|2020-04-24 20:45:00|189.14|187.94|189.03|187.83|189.27|188.07|189|187.8|235
1587761400000|2020-04-24 20:50:00|189.04|187.84|188.83|187.63|189.05|187.85|188.79|187.59|234
1587761700000|2020-04-24 20:55:00|188.84|187.64|188.74|187.54|188.86|187.66|188.67|187.47|158
1587798000000|2020-04-25 07:00:00|197.29|196.09|196.61|195.41|197.3|196.1|196.57|195.37|324
1587798300000|2020-04-25 07:05:00|196.59|195.39|196.56|195.36|196.69|195.49|196.35|195.15|341
1587798600000|2020-04-25 07:10:00|196.54|195.34|195.81|194.61|196.54|195.34|195.7|194.5|419
1587798900000|2020-04-25 07:15:00|195.82|194.62|195.84|194.64|195.85|194.65|195.39|194.19|326
1587799200000|2020-04-25 07:20:00|195.86|194.66|195.43|194.23|195.9|194.7|195.43|194.23|240
1587799500000|2020-04-25 07:25:00|195.42|194.22|195.18|193.98|195.65|194.45|195.17|193.97|255
1587799800000|2020-04-25 07:30:00|195.17|193.97|195.36|194.16|195.39|194.19|195.14|193.94|307
1587800100000|2020-04-25 07:35:00|195.38|194.18|195.6|194.4|195.7|194.5|195.38|194.18|203
1587800400000|2020-04-25 07:40:00|195.61|194.41|194.7|193.5|195.61|194.41|194.69|193.49|244
1587800700000|2020-04-25 07:45:00|194.69|193.49|195.01|193.81|195.02|193.82|194.66|193.46|280
1587801000000|2020-04-25 07:50:00|195|193.8|195.13|193.93|195.48|194.28|195|193.8|209
1587801300000|2020-04-25 07:55:00|195.12|193.92|195.49|194.29|195.49|194.29|195.11|193.91|161
1587801600000|2020-04-25 08:00:00|195.48|194.28|195.49|194.29|196|194.8|195.46|194.26|404
1587801900000|2020-04-25 08:05:00|195.5|194.3|194.96|193.76|195.6|194.4|194.88|193.68|339
1587802200000|2020-04-25 08:10:00|194.94|193.74|194.14|192.94|195.03|193.83|194.14|192.94|453
1587802500000|2020-04-25 08:15:00|194.13|192.93|194.38|193.18|194.48|193.28|194.06|192.86|309
1587802800000|2020-04-25 08:20:00|194.39|193.19|194.62|193.42|194.67|193.47|194.39|193.19|142
1587803100000|2020-04-25 08:25:00|194.63|193.43|193.98|192.78|194.69|193.49|193.8|192.6|337
1587803400000|2020-04-25 08:30:00|193.94|192.74|194.05|192.85|194.18|192.98|193.86|192.66|285
1587803700000|2020-04-25 08:35:00|194.04|192.84|194.34|193.14|194.43|193.23|194.04|192.84|250
1587804000000|2020-04-25 08:40:00|194.35|193.15|194.16|192.96|194.43|193.23|194.15|192.95|203
1587804300000|2020-04-25 08:45:00|194.15|192.95|193.95|192.75|194.16|192.96|193.39|192.19|402
1587804600000|2020-04-25 08:50:00|193.94|192.74|194.24|193.04|194.38|193.18|193.76|192.56|337
1587804900000|2020-04-25 08:55:00|194.25|193.05|194.37|193.17|194.48|193.28|194.25|193.05|292
1587805200000|2020-04-25 09:00:00|194.36|193.16|194.22|193.02|194.38|193.18|194.07|192.87|235
1587805500000|2020-04-25 09:05:00|194.23|193.03|194.2|193|194.56|193.36|194.16|192.96|241
1587805800000|2020-04-25 09:10:00|194.15|192.95|193.82|192.62|194.18|192.98|193.81|192.61|186
1587806100000|2020-04-25 09:15:00|193.81|192.61|194.04|192.84|194.07|192.87|193.73|192.53|180
1587806400000|2020-04-25 09:20:00|194.05|192.85|194.12|192.92|194.33|193.13|194.05|192.85|175
1587806700000|2020-04-25 09:25:00|194.11|192.91|194.43|193.23|194.43|193.23|193.92|192.72|153
1587807000000|2020-04-25 09:30:00|194.44|193.24|194.8|193.6|194.84|193.64|194.43|193.23|159
1587807300000|2020-04-25 09:35:00|194.78|193.58|194.66|193.46|194.88|193.68|194.55|193.35|161
1587807600000|2020-04-25 09:40:00|194.67|193.47|194.64|193.44|194.76|193.56|194.54|193.34|170
1587807900000|2020-04-25 09:45:00|194.65|193.45|195.24|194.04|195.24|194.04|194.64|193.44|169
1587808200000|2020-04-25 09:50:00|195.25|194.05|195.39|194.19|195.45|194.25|195.04|193.84|272
1587808500000|2020-04-25 09:55:00|195.41|194.21|195.3|194.1|195.57|194.37|195.15|193.95|202
1587808800000|2020-04-25 10:00:00|195.31|194.11|194.92|193.72|195.33|194.13|194.88|193.68|231
1587809100000|2020-04-25 10:05:00|194.93|193.73|195.09|193.89|195.23|194.03|194.91|193.71|174
1587809400000|2020-04-25 10:10:00|195.08|193.88|194.84|193.64|195.19|193.99|194.84|193.64|163
1587809700000|2020-04-25 10:15:00|194.85|193.65|194.61|193.41|194.85|193.65|194.5|193.3|261
1587810000000|2020-04-25 10:20:00|194.59|193.39|194.35|193.15|194.59|193.39|194.35|193.15|214
1587810300000|2020-04-25 10:25:00|194.38|193.18|194.41|193.21|194.48|193.28|194.33|193.13|271
1587810600000|2020-04-25 10:30:00|194.38|193.18|194.6|193.4|194.72|193.52|194.38|193.18|219
1587810900000|2020-04-25 10:35:00|194.61|193.41|194.71|193.51|194.72|193.52|194.58|193.38|224
1587811200000|2020-04-25 10:40:00|194.73|193.53|194.71|193.51|194.77|193.57|194.69|193.49|125
1587811500000|2020-04-25 10:45:00|194.72|193.52|194.95|193.75|194.95|193.75|194.71|193.51|145
1587811800000|2020-04-25 10:50:00|194.94|193.74|195.3|194.1|195.31|194.11|194.85|193.65|198
1587812100000|2020-04-25 10:55:00|195.31|194.11|195.44|194.24|195.79|194.59|195.28|194.08|355
1587812400000|2020-04-25 11:00:00|195.45|194.25|195.17|193.97|195.6|194.4|195.1|193.9|209
1587812700000|2020-04-25 11:05:00|195.16|193.96|195.35|194.15|195.37|194.17|195.15|193.95|127
1587813000000|2020-04-25 11:10:00|195.34|194.14|195.52|194.32|195.63|194.43|195.33|194.13|224
1587813300000|2020-04-25 11:15:00|195.51|194.31|195.43|194.23|195.52|194.32|195.33|194.13|272
1587813600000|2020-04-25 11:20:00|195.44|194.24|196.53|195.33|196.55|195.35|195.43|194.23|298
1587813900000|2020-04-25 11:25:00|196.52|195.32|194.43|193.23|196.68|195.48|194.37|193.17|681
1587814200000|2020-04-25 11:30:00|194.42|193.22|194.49|193.29|194.66|193.46|194.28|193.08|478
1587814500000|2020-04-25 11:35:00|194.5|193.3|193.67|192.47|194.6|193.4|193.52|192.32|485
1587814800000|2020-04-25 11:40:00|193.66|192.46|194.11|192.91|194.16|192.96|193.64|192.44|412
1587815100000|2020-04-25 11:45:00|194.12|192.92|194.27|193.07|194.31|193.11|194.09|192.89|253
1587815400000|2020-04-25 11:50:00|194.28|193.08|194.6|193.4|194.66|193.46|194.27|193.07|202
1587815700000|2020-04-25 11:55:00|194.61|193.41|194.23|193.03|194.68|193.48|194.19|192.99|318
1587816000000|2020-04-25 12:00:00|194.24|193.04|194.57|193.37|194.59|193.39|194.21|193.01|299
1587816300000|2020-04-25 12:05:00|194.58|193.38|194.68|193.48|194.68|193.48|194.53|193.33|86
1587816600000|2020-04-25 12:10:00|194.69|193.49|194.88|193.68|194.91|193.71|194.64|193.44|243
1587816900000|2020-04-25 12:15:00|194.89|193.69|195.08|193.88|195.11|193.91|194.85|193.65|161
1587817200000|2020-04-25 12:20:00|195.09|193.89|194.64|193.44|195.1|193.9|194.59|193.39|210
1587817500000|2020-04-25 12:25:00|194.63|193.43|194.67|193.47|194.79|193.59|194.63|193.43|202
1587817800000|2020-04-25 12:30:00|194.68|193.48|195.03|193.83|195.05|193.85|194.67|193.47|149
1587818100000|2020-04-25 12:35:00|195.07|193.87|195.19|193.99|195.23|194.03|194.95|193.75|197
1587818400000|2020-04-25 12:40:00|195.21|194.01|194.96|193.76|195.21|194.01|194.96|193.76|229
1587818700000|2020-04-25 12:45:00|194.97|193.77|195.01|193.81|195.07|193.87|194.96|193.76|166
1587819000000|2020-04-25 12:50:00|195|193.8|195.13|193.93|195.24|194.04|195|193.8|173
1587819300000|2020-04-25 12:55:00|195.14|193.94|194.96|193.76|195.25|194.05|194.96|193.76|198
1587819600000|2020-04-25 13:00:00|194.97|193.77|195.36|194.16|195.4|194.2|194.95|193.75|233
1587819900000|2020-04-25 13:05:00|195.37|194.17|195.65|194.45|195.66|194.46|195.33|194.13|254
1587820200000|2020-04-25 13:10:00|195.66|194.46|195.82|194.62|195.92|194.72|195.61|194.41|286
1587820500000|2020-04-25 13:15:00|195.83|194.63|195.56|194.36|195.9|194.7|195.39|194.19|247
1587820800000|2020-04-25 13:20:00|195.55|194.35|195.5|194.3|195.78|194.58|195.48|194.28|269
1587821100000|2020-04-25 13:25:00|195.51|194.31|195.46|194.26|195.51|194.31|195.31|194.11|213
1587821400000|2020-04-25 13:30:00|195.45|194.25|195.52|194.32|195.73|194.53|195.42|194.22|228
1587821700000|2020-04-25 13:35:00|195.51|194.31|195.72|194.52|195.72|194.52|195.47|194.27|121
1587822000000|2020-04-25 13:40:00|195.71|194.51|195.71|194.51|195.75|194.55|195.53|194.33|165
1587822300000|2020-04-25 13:45:00|195.69|194.49|196.19|194.99|196.31|195.11|195.69|194.49|273
1587822600000|2020-04-25 13:50:00|196.2|195|196.25|195.05|196.37|195.17|196.18|194.98|346
1587822900000|2020-04-25 13:55:00|196.23|195.03|196.9|195.7|196.91|195.71|196|194.8|392
1587823200000|2020-04-25 14:00:00|196.92|195.72|196.44|195.24|197.17|195.97|196.31|195.11|529
1587823500000|2020-04-25 14:05:00|196.45|195.25|196.75|195.55|196.76|195.56|196.38|195.18|261
1587823800000|2020-04-25 14:10:00|196.74|195.54|196.2|195|196.74|195.54|196.01|194.81|332
1587824100000|2020-04-25 14:15:00|196.23|195.03|195.88|194.68|196.24|195.04|195.81|194.61|334
1587824400000|2020-04-25 14:20:00|195.86|194.66|195.67|194.47|196.04|194.84|195.59|194.39|292
1587824700000|2020-04-25 14:25:00|195.68|194.48|196.15|194.95|196.17|194.97|195.66|194.46|216
1587825000000|2020-04-25 14:30:00|196.14|194.94|196.26|195.06|196.29|195.09|196.09|194.89|212
1587825300000|2020-04-25 14:35:00|196.27|195.07|196.47|195.27|196.51|195.31|196.24|195.04|129
1587825600000|2020-04-25 14:40:00|196.46|195.26|195.61|194.41|196.48|195.28|195.61|194.41|347
1587825900000|2020-04-25 14:45:00|195.58|194.38|195.38|194.18|195.58|194.38|194.89|193.69|446
1587826200000|2020-04-25 14:50:00|195.37|194.17|195.74|194.54|195.76|194.56|195.24|194.04|396
1587826500000|2020-04-25 14:55:00|195.77|194.57|196.2|195|196.54|195.34|195.74|194.54|411
1587826800000|2020-04-25 15:00:00|196.21|195.01|196.09|194.89|196.58|195.38|195.95|194.75|339
1587827100000|2020-04-25 15:05:00|196.1|194.9|196.18|194.98|196.28|195.08|196.09|194.89|178
1587827400000|2020-04-25 15:10:00|196.17|194.97|196.13|194.93|196.35|195.15|196.13|194.93|176
1587827700000|2020-04-25 15:15:00|196.14|194.94|196.42|195.22|196.44|195.24|196.1|194.9|221
1587828000000|2020-04-25 15:20:00|196.43|195.23|196.42|195.22|196.75|195.55|196.41|195.21|265
1587828300000|2020-04-25 15:25:00|196.43|195.23|196.2|195|196.43|195.23|196.19|194.99|235
1587828600000|2020-04-25 15:30:00|196.21|195.01|196.69|195.49|196.76|195.56|196.21|195.01|251
1587828900000|2020-04-25 15:35:00|196.68|195.48|196.68|195.48|196.78|195.58|196.41|195.21|287
1587829200000|2020-04-25 15:40:00|196.69|195.49|196.46|195.26|196.75|195.55|196.43|195.23|342
1587829500000|2020-04-25 15:45:00|196.45|195.25|196.67|195.47|196.69|195.49|196.42|195.22|253
1587829800000|2020-04-25 15:50:00|196.68|195.48|195.46|194.26|198.52|197.32|195.26|194.06|699
1587830100000|2020-04-25 15:55:00|195.47|194.27|194.05|192.85|195.55|194.35|193.86|192.66|813
1587830400000|2020-04-25 16:00:00|194.09|192.89|194.25|193.05|194.4|193.2|192.91|191.71|785
1587830700000|2020-04-25 16:05:00|194.28|193.08|195.03|193.83|195.18|193.98|194.24|193.04|600
1587831000000|2020-04-25 16:10:00|195.02|193.82|194.71|193.51|195.07|193.87|194.69|193.49|493
1587831300000|2020-04-25 16:15:00|194.7|193.5|195.19|193.99|195.19|193.99|194.55|193.35|378
1587831600000|2020-04-25 16:20:00|195.18|193.98|195.62|194.42|195.64|194.44|195.17|193.97|309
1587831900000|2020-04-25 16:25:00|195.61|194.41|195.4|194.2|195.61|194.41|195.21|194.01|303
1587832200000|2020-04-25 16:30:00|195.42|194.22|195.22|194.02|195.42|194.22|195.08|193.88|281
1587832500000|2020-04-25 16:35:00|195.23|194.03|194.87|193.67|195.33|194.13|194.65|193.45|219
1587832800000|2020-04-25 16:40:00|194.86|193.66|194.79|193.59|194.9|193.7|194.28|193.08|412
1587833100000|2020-04-25 16:45:00|194.78|193.58|195.06|193.86|195.1|193.9|194.62|193.42|305
1587833400000|2020-04-25 16:50:00|195.05|193.85|194.88|193.68|195.14|193.94|194.87|193.67|225
1587833700000|2020-04-25 16:55:00|194.87|193.67|194.86|193.66|195.09|193.89|194.8|193.6|301
1587834000000|2020-04-25 17:00:00|194.85|193.65|194.95|193.75|195.08|193.88|194.81|193.61|303
1587834300000|2020-04-25 17:05:00|194.92|193.72|194.84|193.64|194.97|193.77|194.7|193.5|271
1587834600000|2020-04-25 17:10:00|194.83|193.63|194.83|193.63|194.98|193.78|194.74|193.54|248
1587834900000|2020-04-25 17:15:00|194.82|193.62|194.67|193.47|194.88|193.68|194.61|193.41|239
1587835200000|2020-04-25 17:20:00|194.66|193.46|194.24|193.04|194.66|193.46|194.17|192.97|217
1587835500000|2020-04-25 17:25:00|194.25|193.05|194.44|193.24|194.45|193.25|194.09|192.89|275
1587835800000|2020-04-25 17:30:00|194.46|193.26|194.11|192.91|194.46|193.26|194.09|192.89|268
1587836100000|2020-04-25 17:35:00|194.1|192.9|194.15|192.95|194.19|192.99|193.81|192.61|357
1587836400000|2020-04-25 17:40:00|194.12|192.92|194.34|193.14|194.36|193.16|193.92|192.72|320
1587836700000|2020-04-25 17:45:00|194.33|193.13|194.63|193.43|194.67|193.47|194.27|193.07|295
1587837000000|2020-04-25 17:50:00|194.62|193.42|194.55|193.35|194.66|193.46|194.51|193.31|211
1587837300000|2020-04-25 17:55:00|194.56|193.36|194.7|193.5|194.85|193.65|194.56|193.36|220
1587837600000|2020-04-25 18:00:00|194.71|193.51|194.45|193.25|194.71|193.51|194.35|193.15|280
1587837900000|2020-04-25 18:05:00|194.46|193.26|194.39|193.19|194.46|193.26|194.24|193.04|259
1587838200000|2020-04-25 18:10:00|194.4|193.2|194.1|192.9|194.53|193.33|194.1|192.9|178
1587838500000|2020-04-25 18:15:00|194.11|192.91|194|192.8|194.13|192.93|193.68|192.48|328
1587838800000|2020-04-25 18:20:00|193.98|192.78|194.01|192.81|194.09|192.89|193.82|192.62|212
1587839100000|2020-04-25 18:25:00|194|192.8|193.94|192.74|194.11|192.91|193.78|192.58|283
1587839400000|2020-04-25 18:30:00|193.93|192.73|194.31|193.11|194.32|193.12|193.77|192.57|177
1587839700000|2020-04-25 18:35:00|194.32|193.12|194.32|193.12|194.35|193.15|194.12|192.92|279
1587840000000|2020-04-25 18:40:00|194.31|193.11|194.39|193.19|194.4|193.2|194.25|193.05|138
1587840300000|2020-04-25 18:45:00|194.4|193.2|194.18|192.98|194.54|193.34|194.06|192.86|182
1587840600000|2020-04-25 18:50:00|194.17|192.97|194.42|193.22|194.73|193.53|194.16|192.96|213
1587840900000|2020-04-25 18:55:00|194.41|193.21|194.44|193.24|194.61|193.41|194.39|193.19|137
1587841200000|2020-04-25 19:00:00|194.42|193.22|194.55|193.35|194.55|193.35|194.23|193.03|198
1587841500000|2020-04-25 19:05:00|194.54|193.34|194.57|193.37|194.64|193.44|194.51|193.31|169
1587841800000|2020-04-25 19:10:00|194.58|193.38|194.59|193.39|194.59|193.39|194.02|192.82|325
1587842100000|2020-04-25 19:15:00|194.6|193.4|194.49|193.29|194.64|193.44|194.33|193.13|261
1587842400000|2020-04-25 19:20:00|194.5|193.3|194.81|193.61|194.84|193.64|194.5|193.3|228
1587842700000|2020-04-25 19:25:00|194.82|193.62|195.12|193.92|195.13|193.93|194.79|193.59|216
1587843000000|2020-04-25 19:30:00|195.13|193.93|194.93|193.73|195.16|193.96|194.87|193.67|252
1587843300000|2020-04-25 19:35:00|194.92|193.72|194.86|193.66|194.94|193.74|194.79|193.59|195
1587843600000|2020-04-25 19:40:00|194.88|193.68|194.98|193.78|194.98|193.78|194.86|193.66|160
1587843900000|2020-04-25 19:45:00|194.96|193.76|194.83|193.63|194.98|193.78|194.76|193.56|196
1587844200000|2020-04-25 19:50:00|194.84|193.64|194.77|193.57|194.88|193.68|194.62|193.42|122
1587844500000|2020-04-25 19:55:00|194.79|193.59|194.71|193.51|194.91|193.71|194.6|193.4|145
1587844800000|2020-04-25 20:00:00|194.78|193.58|194.95|193.75|195.02|193.82|194.76|193.56|85
1587845100000|2020-04-25 20:05:00|194.96|193.76|195.03|193.83|195.03|193.83|194.83|193.63|94
1587845400000|2020-04-25 20:10:00|195.02|193.82|195.08|193.88|195.19|193.99|195.02|193.82|124
1587845700000|2020-04-25 20:15:00|195.07|193.87|195.1|193.9|195.15|193.95|195.06|193.86|90
1587846000000|2020-04-25 20:20:00|195.08|193.88|195.1|193.9|195.11|193.91|194.94|193.74|36
1587846300000|2020-04-25 20:25:00|195.08|193.88|195.06|193.86|195.21|194.01|195.04|193.84|60
1587846600000|2020-04-25 20:30:00|195.07|193.87|195|193.8|195.07|193.87|194.96|193.76|40
1587846900000|2020-04-25 20:35:00|194.99|193.79|194.95|193.75|195|193.8|194.88|193.68|32
1587847200000|2020-04-25 20:40:00|194.94|193.74|195|193.8|195.05|193.85|194.84|193.64|67
1587847500000|2020-04-25 20:45:00|194.99|193.79|195.16|193.96|195.17|193.97|194.99|193.79|37
1587847800000|2020-04-25 20:50:00|195.15|193.95|194.95|193.75|195.16|193.96|194.95|193.75|97
1587848100000|2020-04-25 20:55:00|194.96|193.76|194.82|193.62|195.04|193.84|194.79|193.59|99
1587848400000|2020-04-25 21:00:00|194.8|193.6|194.41|193.21|194.8|193.6|194.38|193.18|141
1587848700000|2020-04-25 21:05:00|194.42|193.22|194.38|193.18|194.42|193.22|194.3|193.1|100
1587849000000|2020-04-25 21:10:00|194.36|193.16|194.03|192.83|194.36|193.16|194.03|192.83|49
1587849300000|2020-04-25 21:15:00|194.02|192.82|193.96|192.76|194.02|192.82|193.77|192.57|75
1587849600000|2020-04-25 21:20:00|193.98|192.78|194.24|193.04|194.24|193.04|193.97|192.77|98
1587849900000|2020-04-25 21:25:00|194.26|193.06|194.31|193.11|194.33|193.13|194.25|193.05|65
1587850200000|2020-04-25 21:30:00|194.3|193.1|193.86|192.66|194.31|193.11|193.86|192.66|68
1587850500000|2020-04-25 21:35:00|193.85|192.65|193.37|192.17|193.85|192.65|193.28|192.08|122
1587850800000|2020-04-25 21:40:00|193.36|192.16|193.33|192.13|193.48|192.28|193.32|192.12|51
1587851100000|2020-04-25 21:45:00|193.35|192.15|192.51|191.31|193.35|192.15|192.43|191.23|114
1587851400000|2020-04-25 21:50:00|192.53|191.33|193.38|192.18|193.39|192.19|192.53|191.33|161
1587851700000|2020-04-25 21:55:00|193.37|192.17|193.6|192.4|193.6|192.4|193.37|192.17|42
1587852000000|2020-04-25 22:00:00|193.61|192.41|193.47|192.27|193.62|192.42|193.41|192.21|120
1587852300000|2020-04-25 22:05:00|193.48|192.28|194.04|192.84|194.05|192.85|193.44|192.24|89
1587852600000|2020-04-25 22:10:00|194.05|192.85|194.04|192.84|194.16|192.96|193.87|192.67|96
1587852900000|2020-04-25 22:15:00|194.07|192.87|194.09|192.89|194.2|193|194.03|192.83|62
1587853200000|2020-04-25 22:20:00|194.1|192.9|194.25|193.05|194.35|193.15|194.09|192.89|112
1587853500000|2020-04-25 22:25:00|194.26|193.06|194.28|193.08|194.28|193.08|194.22|193.02|31
1587853800000|2020-04-25 22:30:00|194.3|193.1|194.44|193.24|194.5|193.3|194.3|193.1|89
1587854100000|2020-04-25 22:35:00|194.45|193.25|194.41|193.21|194.45|193.25|194.38|193.18|27
1587854400000|2020-04-25 22:40:00|194.43|193.23|194.16|192.96|194.43|193.23|194.06|192.86|87
1587854700000|2020-04-25 22:45:00|194.15|192.95|194.05|192.85|194.17|192.97|194|192.8|98
1587855000000|2020-04-25 22:50:00|194.06|192.86|193.87|192.67|194.11|192.91|193.86|192.66|55
1587855300000|2020-04-25 22:55:00|193.86|192.66|194.15|192.95|194.16|192.96|193.85|192.65|108
1587855600000|2020-04-25 23:00:00|194.2|193|193.93|192.73|194.22|193.02|193.7|192.5|169
1587855900000|2020-04-25 23:05:00|193.94|192.74|193.75|192.55|193.97|192.77|193.75|192.55|187
1587856200000|2020-04-25 23:10:00|193.76|192.56|193.91|192.71|193.99|192.79|193.69|192.49|208
1587856500000|2020-04-25 23:15:00|193.93|192.73|193.82|192.62|194.01|192.81|193.72|192.52|167
1587856800000|2020-04-25 23:20:00|193.8|192.6|193.69|192.49|193.88|192.68|193.58|192.38|109
1587857100000|2020-04-25 23:25:00|193.68|192.48|193.63|192.43|193.73|192.53|193.53|192.33|94
1587857400000|2020-04-25 23:30:00|193.64|192.44|193.77|192.57|193.78|192.58|193.39|192.19|114
1587857700000|2020-04-25 23:35:00|193.75|192.55|193.88|192.68|193.89|192.69|193.52|192.32|120
1587858000000|2020-04-25 23:40:00|193.89|192.69|194.58|193.38|194.62|193.42|193.87|192.67|152
1587858300000|2020-04-25 23:45:00|194.57|193.37|194.84|193.64|194.88|193.68|194.56|193.36|101
1587858600000|2020-04-25 23:50:00|194.83|193.63|195.11|193.91|195.11|193.91|194.73|193.53|81
1587858900000|2020-04-25 23:55:00|195.12|193.92|195.04|193.84|195.24|194.04|195.04|193.84|71
1587859200000|2020-04-26 00:00:00|195.05|193.85|194.82|193.62|195.06|193.86|194.51|193.31|188
1587859500000|2020-04-26 00:05:00|194.83|193.63|195.03|193.83|195.03|193.83|194.73|193.53|109
1587859800000|2020-04-26 00:10:00|195.04|193.84|195.06|193.86|195.15|193.95|194.91|193.71|123
1587860100000|2020-04-26 00:15:00|195.07|193.87|194.79|193.59|195.16|193.96|194.65|193.45|177
1587860400000|2020-04-26 00:20:00|194.8|193.6|195.01|193.81|195.01|193.81|194.74|193.54|155
1587860700000|2020-04-26 00:25:00|194.99|193.79|195.22|194.02|195.22|194.02|194.95|193.75|85
1587861000000|2020-04-26 00:30:00|195.21|194.01|195.57|194.37|195.57|194.37|195.1|193.9|115
1587861300000|2020-04-26 00:35:00|195.55|194.35|195.66|194.46|195.67|194.47|195.46|194.26|97
1587861600000|2020-04-26 00:40:00|195.67|194.47|196.02|194.82|196.17|194.97|195.66|194.46|179
1587861900000|2020-04-26 00:45:00|196.03|194.83|195.78|194.58|196.08|194.88|195.66|194.46|269
1587862200000|2020-04-26 00:50:00|195.79|194.59|196.1|194.9|196.17|194.97|195.72|194.52|145
1587862500000|2020-04-26 00:55:00|196.11|194.91|196.29|195.09|196.36|195.16|196.04|194.84|298
1587862800000|2020-04-26 01:00:00|196.3|195.1|195.92|194.72|196.31|195.11|195.73|194.53|267
1587863100000|2020-04-26 01:05:00|195.93|194.73|195.92|194.72|196.14|194.94|195.86|194.66|187
1587863400000|2020-04-26 01:10:00|195.91|194.71|195.73|194.53|195.91|194.71|195.7|194.5|147
1587863700000|2020-04-26 01:15:00|195.74|194.54|195.47|194.27|195.77|194.57|195.4|194.2|162
1587864000000|2020-04-26 01:20:00|195.48|194.28|195.88|194.68|195.94|194.74|195.48|194.28|146
1587864300000|2020-04-26 01:25:00|195.86|194.66|195.86|194.66|196.06|194.86|195.84|194.64|239
1587864600000|2020-04-26 01:30:00|195.87|194.67|196.05|194.85|196.08|194.88|195.86|194.66|282
1587864900000|2020-04-26 01:35:00|196.06|194.86|196.13|194.93|196.22|195.02|196.04|194.84|258
1587865200000|2020-04-26 01:40:00|196.14|194.94|195.93|194.73|196.14|194.94|195.88|194.68|184
1587865500000|2020-04-26 01:45:00|195.95|194.75|196.14|194.94|196.17|194.97|195.95|194.75|223
1587865800000|2020-04-26 01:50:00|196.13|194.93|196.42|195.22|196.42|195.22|196.13|194.93|171
1587866100000|2020-04-26 01:55:00|196.44|195.24|195.86|194.66|196.46|195.26|195.82|194.62|296
1587866400000|2020-04-26 02:00:00|195.87|194.67|195.62|194.42|195.87|194.67|195.5|194.3|252
1587866700000|2020-04-26 02:05:00|195.63|194.43|195.58|194.38|195.76|194.56|195.57|194.37|160
1587867000000|2020-04-26 02:10:00|195.57|194.37|195.85|194.65|195.89|194.69|195.51|194.31|189
1587867300000|2020-04-26 02:15:00|195.84|194.64|195.78|194.58|195.85|194.65|195.53|194.33|153
1587867600000|2020-04-26 02:20:00|195.77|194.57|195.95|194.75|196.2|195|195.74|194.54|231
1587867900000|2020-04-26 02:25:00|195.96|194.76|196.06|194.86|196.12|194.92|195.94|194.74|180
1587868200000|2020-04-26 02:30:00|196.07|194.87|196.13|194.93|196.21|195.01|196.01|194.81|219
1587868500000|2020-04-26 02:35:00|196.16|194.96|195.82|194.62|196.17|194.97|195.77|194.57|232
1587868800000|2020-04-26 02:40:00|195.81|194.61|196.15|194.95|196.22|195.02|195.76|194.56|201
1587869100000|2020-04-26 02:45:00|196.16|194.96|196.2|195|196.25|195.05|196.06|194.86|161
1587869400000|2020-04-26 02:50:00|196.21|195.01|196.18|194.98|196.44|195.24|196.16|194.96|173
1587869700000|2020-04-26 02:55:00|196.19|194.99|195.83|194.63|196.19|194.99|195.8|194.6|176
1587870000000|2020-04-26 03:00:00|195.82|194.62|195.71|194.51|195.83|194.63|195.6|194.4|154
1587870300000|2020-04-26 03:05:00|195.72|194.52|195.63|194.43|195.72|194.52|195.6|194.4|252
1587870600000|2020-04-26 03:10:00|195.62|194.42|195.59|194.39|195.69|194.49|195.58|194.38|131
1587870900000|2020-04-26 03:15:00|195.58|194.38|195.9|194.7|195.93|194.73|195.58|194.38|190
1587871200000|2020-04-26 03:20:00|195.88|194.68|195.88|194.68|195.97|194.77|195.82|194.62|131
1587871500000|2020-04-26 03:25:00|195.89|194.69|195.72|194.52|195.89|194.69|195.66|194.46|167
1587871800000|2020-04-26 03:30:00|195.71|194.51|195.42|194.22|195.74|194.54|195.21|194.01|302
1587872100000|2020-04-26 03:35:00|195.41|194.21|195.39|194.19|195.46|194.26|195.25|194.05|194
1587872400000|2020-04-26 03:40:00|195.38|194.18|195.4|194.2|195.41|194.21|195.32|194.12|134
1587872700000|2020-04-26 03:45:00|195.39|194.19|195.45|194.25|195.48|194.28|195.16|193.96|191
1587873000000|2020-04-26 03:50:00|195.46|194.26|195.55|194.35|195.63|194.43|195.44|194.24|110
1587873300000|2020-04-26 03:55:00|195.54|194.34|195.67|194.47|195.71|194.51|195.54|194.34|201
1587873600000|2020-04-26 04:00:00|195.68|194.48|195.56|194.36|195.68|194.48|195.55|194.35|146
1587873900000|2020-04-26 04:05:00|195.55|194.35|195.42|194.22|195.63|194.43|195.4|194.2|134
1587874200000|2020-04-26 04:10:00|195.41|194.21|195.17|193.97|195.42|194.22|195.17|193.97|248
1587874500000|2020-04-26 04:15:00|195.16|193.96|195|193.8|195.23|194.03|194.78|193.58|374
1587874800000|2020-04-26 04:20:00|194.99|193.79|194.81|193.61|195.01|193.81|194.8|193.6|267
1587875100000|2020-04-26 04:25:00|194.82|193.62|194.82|193.62|194.87|193.67|194.68|193.48|178
1587875400000|2020-04-26 04:30:00|194.81|193.61|194.92|193.72|194.93|193.73|194.68|193.48|111
1587875700000|2020-04-26 04:35:00|194.9|193.7|194.99|193.79|195.08|193.88|194.83|193.63|230
1587876000000|2020-04-26 04:40:00|195|193.8|195.1|193.9|195.17|193.97|194.98|193.78|135
1587876300000|2020-04-26 04:45:00|195.09|193.89|194.9|193.7|195.13|193.93|194.84|193.64|185
1587876600000|2020-04-26 04:50:00|194.88|193.68|195.11|193.91|195.14|193.94|194.86|193.66|138
1587876900000|2020-04-26 04:55:00|195.1|193.9|195.2|194|195.21|194.01|195.03|193.83|126
1587877200000|2020-04-26 05:00:00|195.21|194.01|195.11|193.91|195.21|194.01|195.04|193.84|217
1587877500000|2020-04-26 05:05:00|195.12|193.92|194.93|193.73|195.13|193.93|194.91|193.71|119
1587877800000|2020-04-26 05:10:00|194.92|193.72|194.74|193.54|194.92|193.72|194.71|193.51|138
1587878100000|2020-04-26 05:15:00|194.73|193.53|194.37|193.17|194.74|193.54|194.31|193.11|141
1587878400000|2020-04-26 05:20:00|194.39|193.19|194.04|192.84|194.45|193.25|194.01|192.81|228
1587878700000|2020-04-26 05:25:00|194.03|192.83|194.17|192.97|194.18|192.98|194.03|192.83|218
1587879000000|2020-04-26 05:30:00|194.18|192.98|193.96|192.76|194.18|192.98|193.96|192.76|197
1587879300000|2020-04-26 05:35:00|193.95|192.75|194.3|193.1|194.31|193.11|193.65|192.45|293
1587879600000|2020-04-26 05:40:00|194.31|193.11|194.37|193.17|194.38|193.18|194.14|192.94|154
1587879900000|2020-04-26 05:45:00|194.38|193.18|194.31|193.11|194.46|193.26|194.31|193.11|79
1587880200000|2020-04-26 05:50:00|194.29|193.09|194.11|192.91|194.34|193.14|194.1|192.9|81
1587880500000|2020-04-26 05:55:00|194.09|192.89|193.31|192.11|194.09|192.89|193.23|192.03|311
1587880800000|2020-04-26 06:00:00|193.29|192.09|193.54|192.34|193.82|192.62|193.15|191.95|357
1587881100000|2020-04-26 06:05:00|193.53|192.33|193.9|192.7|193.9|192.7|193.51|192.31|267
1587881400000|2020-04-26 06:10:00|193.89|192.69|194.02|192.82|194.07|192.87|193.84|192.64|191
1587881700000|2020-04-26 06:15:00|194|192.8|193.92|192.72|194.19|192.99|193.82|192.62|326
1587882000000|2020-04-26 06:20:00|193.93|192.73|194.16|192.96|194.17|192.97|193.91|192.71|279
1587882300000|2020-04-26 06:25:00|194.17|192.97|194.21|193.01|194.35|193.15|194.16|192.96|305
1587882600000|2020-04-26 06:30:00|194.22|193.02|194.29|193.09|194.5|193.3|194.22|193.02|213
1587882900000|2020-04-26 06:35:00|194.3|193.1|194.25|193.05|194.35|193.15|194.05|192.85|275
1587883200000|2020-04-26 06:40:00|194.24|193.04|194.37|193.17|194.48|193.28|194.2|193|163
1587883500000|2020-04-26 06:45:00|194.36|193.16|194.35|193.15|194.52|193.32|194.33|193.13|92
1587883800000|2020-04-26 06:50:00|194.36|193.16|194.2|193|194.37|193.17|194.14|192.94|204
1587884100000|2020-04-26 06:55:00|194.19|192.99|194.43|193.23|194.44|193.24|193.99|192.79|216
1587884400000|2020-04-26 07:00:00|194.42|193.22|194.4|193.2|194.58|193.38|194.22|193.02|383
1587884700000|2020-04-26 07:05:00|194.41|193.21|194.47|193.27|194.63|193.43|194.38|193.18|175
1587885000000|2020-04-26 07:10:00|194.46|193.26|194.68|193.48|194.7|193.5|194.46|193.26|188
1587885300000|2020-04-26 07:15:00|194.67|193.47|194.76|193.56|194.9|193.7|194.64|193.44|206
1587885600000|2020-04-26 07:20:00|194.77|193.57|194.56|193.36|194.9|193.7|194.56|193.36|118
1587885900000|2020-04-26 07:25:00|194.57|193.37|194.49|193.29|194.63|193.43|194.3|193.1|150
1587886200000|2020-04-26 07:30:00|194.5|193.3|194.41|193.21|194.64|193.44|194.35|193.15|454
1587886500000|2020-04-26 07:35:00|194.4|193.2|194.21|193.01|194.53|193.33|194.21|193.01|128
1587886800000|2020-04-26 07:40:00|194.22|193.02|193.98|192.78|194.22|193.02|193.9|192.7|183
1587887100000|2020-04-26 07:45:00|193.99|192.79|194.01|192.81|194.05|192.85|193.89|192.69|201
1587887400000|2020-04-26 07:50:00|194.02|192.82|194.23|193.03|194.23|193.03|193.89|192.69|122
1587887700000|2020-04-26 07:55:00|194.22|193.02|194.32|193.12|194.37|193.17|194.15|192.95|140
1587888000000|2020-04-26 08:00:00|194.3|193.1|194.66|193.46|194.72|193.52|194.28|193.08|225
1587888300000|2020-04-26 08:05:00|194.65|193.45|194.6|193.4|194.72|193.52|194.51|193.31|123
1587888600000|2020-04-26 08:10:00|194.59|193.39|194.53|193.33|194.61|193.41|194.52|193.32|104
1587888900000|2020-04-26 08:15:00|194.54|193.34|194.27|193.07|194.54|193.34|194.26|193.06|119
1587889200000|2020-04-26 08:20:00|194.26|193.06|193.99|192.79|194.27|193.07|193.96|192.76|120
1587889500000|2020-04-26 08:25:00|194|192.8|194.11|192.91|194.14|192.94|193.87|192.67|171
1587889800000|2020-04-26 08:30:00|194.12|192.92|193.91|192.71|194.12|192.92|193.8|192.6|260
1587890100000|2020-04-26 08:35:00|193.93|192.73|194.31|193.11|194.37|193.17|193.85|192.65|238
1587890400000|2020-04-26 08:40:00|194.32|193.12|194.35|193.15|194.41|193.21|194.28|193.08|244
1587890700000|2020-04-26 08:45:00|194.34|193.14|194.44|193.24|194.47|193.27|194.29|193.09|145
1587891000000|2020-04-26 08:50:00|194.45|193.25|194.44|193.24|194.48|193.28|194.25|193.05|223
1587891300000|2020-04-26 08:55:00|194.43|193.23|194.73|193.53|194.74|193.54|194.41|193.21|366
1587891600000|2020-04-26 09:00:00|194.72|193.52|194.72|193.52|194.81|193.61|194.64|193.44|399
1587891900000|2020-04-26 09:05:00|194.73|193.53|194.62|193.42|194.73|193.53|194.51|193.31|178
1587892200000|2020-04-26 09:10:00|194.61|193.41|194.96|193.76|194.97|193.77|194.57|193.37|318
1587892500000|2020-04-26 09:15:00|194.95|193.75|195.25|194.05|195.3|194.1|194.95|193.75|372
1587892800000|2020-04-26 09:20:00|195.23|194.03|195.27|194.07|195.3|194.1|195.18|193.98|426
1587893100000|2020-04-26 09:25:00|195.29|194.09|195.27|194.07|195.3|194.1|195.05|193.85|423
1587893400000|2020-04-26 09:30:00|195.29|194.09|195.69|194.49|195.87|194.67|195.29|194.09|255
1587893700000|2020-04-26 09:35:00|195.68|194.48|195.4|194.2|195.89|194.69|195.38|194.18|221
1587894000000|2020-04-26 09:40:00|195.41|194.21|195.63|194.43|195.65|194.45|195.35|194.15|116
1587894300000|2020-04-26 09:45:00|195.62|194.42|196.41|195.21|196.41|195.21|195.62|194.42|292
1587894600000|2020-04-26 09:50:00|196.43|195.23|196.46|195.26|196.69|195.49|196.23|195.03|345
1587894900000|2020-04-26 09:55:00|196.45|195.25|196.32|195.12|196.48|195.28|196.21|195.01|295
1587895200000|2020-04-26 10:00:00|196.31|195.11|196.57|195.37|196.97|195.77|196.29|195.09|431
1587895500000|2020-04-26 10:05:00|196.56|195.36|196.03|194.83|196.82|195.62|196.02|194.82|345
1587895800000|2020-04-26 10:10:00|196.01|194.81|196.15|194.95|196.16|194.96|195.79|194.59|188
1587896100000|2020-04-26 10:15:00|196.14|194.94|196.26|195.06|196.35|195.15|195.85|194.65|240
1587896400000|2020-04-26 10:20:00|196.27|195.07|196.03|194.83|196.55|195.35|196.01|194.81|308
1587896700000|2020-04-26 10:25:00|196.02|194.82|195.91|194.71|196.04|194.84|195.86|194.66|171
1587897000000|2020-04-26 10:30:00|195.93|194.73|196.11|194.91|196.16|194.96|195.92|194.72|286
1587897300000|2020-04-26 10:35:00|196.12|194.92|196.42|195.22|196.44|195.24|196.03|194.83|301
1587897600000|2020-04-26 10:40:00|196.4|195.2|196.65|195.45|196.7|195.5|196.39|195.19|329
1587897900000|2020-04-26 10:45:00|196.64|195.44|197.22|196.02|197.22|196.02|196.45|195.25|342
1587898200000|2020-04-26 10:50:00|197.19|195.99|197.18|195.98|197.39|196.19|196.64|195.44|522
1587898500000|2020-04-26 10:55:00|197.17|195.97|197.7|196.5|197.95|196.75|197.15|195.95|501
1587898800000|2020-04-26 11:00:00|197.73|196.53|197.36|196.16|198.07|196.87|196.82|195.62|604
1587899100000|2020-04-26 11:05:00|197.35|196.15|197.61|196.41|197.89|196.69|197.35|196.15|535
1587899400000|2020-04-26 11:10:00|197.6|196.4|198.12|196.92|198.12|196.92|197.41|196.21|619
1587899700000|2020-04-26 11:15:00|197.99|196.79|197.6|196.4|198.51|197.31|197.54|196.34|764
1587900000000|2020-04-26 11:20:00|197.71|196.51|197.08|195.88|197.83|196.63|196.91|195.71|679
1587900300000|2020-04-26 11:25:00|196.98|195.78|197.54|196.34|197.64|196.44|196.98|195.78|471
1587900600000|2020-04-26 11:30:00|197.53|196.33|197.68|196.48|197.77|196.57|197.45|196.25|593
1587900900000|2020-04-26 11:35:00|197.69|196.49|197.59|196.39|197.71|196.51|197.35|196.15|229
1587901200000|2020-04-26 11:40:00|197.55|196.35|197.7|196.5|197.81|196.61|197.5|196.3|314
1587901500000|2020-04-26 11:45:00|197.71|196.51|197.7|196.5|198.38|197.18|197.51|196.31|418
1587901800000|2020-04-26 11:50:00|197.71|196.51|197.5|196.3|197.87|196.67|197.38|196.18|546
1587902100000|2020-04-26 11:55:00|197.49|196.29|197.73|196.53|197.85|196.65|197.39|196.19|558
1587902400000|2020-04-26 12:00:00|197.74|196.54|197.28|196.08|197.98|196.78|197.11|195.91|546
1587902700000|2020-04-26 12:05:00|197.2|196|197.54|196.34|197.64|196.44|197.18|195.98|403
1587903000000|2020-04-26 12:10:00|197.55|196.35|197.57|196.37|197.67|196.47|197.43|196.23|434
1587903300000|2020-04-26 12:15:00|197.55|196.35|197.47|196.27|197.7|196.5|196.67|195.47|414
1587903600000|2020-04-26 12:20:00|197.48|196.28|197.4|196.2|197.51|196.31|194.08|192.88|448
1587903900000|2020-04-26 12:25:00|197.36|196.16|197.39|196.19|197.62|196.42|197.17|195.97|640
1587904200000|2020-04-26 12:30:00|197.42|196.22|197.59|196.39|197.76|196.56|197.31|196.11|481
1587904500000|2020-04-26 12:35:00|197.52|196.32|197.66|196.46|197.68|196.48|197.44|196.24|175
1587904800000|2020-04-26 12:40:00|197.65|196.45|197.73|196.53|197.75|196.55|197.6|196.4|160
1587905100000|2020-04-26 12:45:00|197.74|196.54|198.27|197.07|198.28|197.08|197.73|196.53|245
1587905400000|2020-04-26 12:50:00|198.28|197.08|197.62|196.42|198.31|197.11|197.62|196.42|321
1587905700000|2020-04-26 12:55:00|197.61|196.41|197.55|196.35|197.68|196.48|197.44|196.24|258
1587906000000|2020-04-26 13:00:00|197.54|196.34|197.94|196.74|198.01|196.81|197.54|196.34|316
1587906300000|2020-04-26 13:05:00|197.93|196.73|198.05|196.85|198.16|196.96|197.93|196.73|300
1587906600000|2020-04-26 13:10:00|198.04|196.84|198.36|197.16|198.58|197.38|198|196.8|374
1587906900000|2020-04-26 13:15:00|198.35|197.15|198.79|197.59|198.8|197.6|198.29|197.09|258
1587907200000|2020-04-26 13:20:00|198.77|197.57|198.15|196.95|199.42|198.22|198.01|196.81|533
1587907500000|2020-04-26 13:25:00|198.16|196.96|198.1|196.9|198.21|197.01|197.86|196.66|366
1587907800000|2020-04-26 13:30:00|198.09|196.89|198.61|197.41|198.66|197.46|198.07|196.87|295
1587908100000|2020-04-26 13:35:00|198.64|197.44|199.11|197.91|199.14|197.94|198.61|197.41|322
1587908400000|2020-04-26 13:40:00|199.12|197.92|199.26|198.06|199.27|198.07|198.85|197.65|408
1587908700000|2020-04-26 13:45:00|199.25|198.05|199.3|198.1|199.41|198.21|199.05|197.85|368
1587909000000|2020-04-26 13:50:00|199.29|198.09|199.25|198.05|199.4|198.2|199.09|197.89|294
1587909300000|2020-04-26 13:55:00|199.24|198.04|199.91|198.71|200.12|198.92|199.18|197.98|390
1587909600000|2020-04-26 14:00:00|199.92|198.72|199.29|198.09|200.48|199.28|199.2|198|564
1587909900000|2020-04-26 14:05:00|199.3|198.1|198.92|197.72|199.32|198.12|198.35|197.15|554
1587910200000|2020-04-26 14:10:00|198.93|197.73|198.77|197.57|199.08|197.88|198.77|197.57|329
1587910500000|2020-04-26 14:15:00|198.79|197.59|198.66|197.46|199.06|197.86|198.62|197.42|318
1587910800000|2020-04-26 14:20:00|198.65|197.45|198.75|197.55|198.89|197.69|198.63|197.43|290
1587911100000|2020-04-26 14:25:00|198.73|197.53|198.92|197.72|198.95|197.75|198.68|197.48|342
1587911400000|2020-04-26 14:30:00|198.91|197.71|199.13|197.93|199.25|198.05|198.91|197.71|228
1587911700000|2020-04-26 14:35:00|199.14|197.94|198.86|197.66|199.32|198.12|198.81|197.61|224
1587912000000|2020-04-26 14:40:00|198.87|197.67|198.67|197.47|198.88|197.68|198.41|197.21|352
1587912300000|2020-04-26 14:45:00|198.68|197.48|198|196.8|198.75|197.55|197.95|196.75|377
1587912600000|2020-04-26 14:50:00|198.01|196.81|197.93|196.73|198.01|196.81|197.16|195.96|504
1587912900000|2020-04-26 14:55:00|197.92|196.72|197.86|196.66|198.13|196.93|197.86|196.66|393
1587913200000|2020-04-26 15:00:00|197.85|196.65|197.5|196.3|197.85|196.65|197.45|196.25|336
1587913500000|2020-04-26 15:05:00|197.49|196.29|195.41|194.21|197.83|196.63|195.41|194.21|456
1587913800000|2020-04-26 15:10:00|195.38|194.18|195.33|194.13|195.87|194.67|194.29|193.09|748
1587914100000|2020-04-26 15:15:00|195.34|194.14|195.56|194.36|195.62|194.42|195.09|193.89|560
1587914400000|2020-04-26 15:20:00|195.57|194.37|194.9|193.7|195.63|194.43|194.88|193.68|400
1587914700000|2020-04-26 15:25:00|194.89|193.69|194.81|193.61|194.93|193.73|194.49|193.29|393
1587915000000|2020-04-26 15:30:00|194.83|193.63|195.39|194.19|195.52|194.32|194.83|193.63|339
1587915300000|2020-04-26 15:35:00|195.4|194.2|194.94|193.74|195.4|194.2|194.93|193.73|222
1587915600000|2020-04-26 15:40:00|194.96|193.76|195.34|194.14|195.35|194.15|194.81|193.61|191
1587915900000|2020-04-26 15:45:00|195.33|194.13|195.51|194.31|195.52|194.32|195.31|194.11|222
1587916200000|2020-04-26 15:50:00|195.5|194.3|195.06|193.86|195.51|194.31|194.92|193.72|249
1587916500000|2020-04-26 15:55:00|195.05|193.85|194.68|193.48|195.06|193.86|194.66|193.46|211
1587916800000|2020-04-26 16:00:00|194.67|193.47|194.92|193.72|194.96|193.76|194.23|193.03|502
1587917100000|2020-04-26 16:05:00|194.93|193.73|195.42|194.22|195.45|194.25|194.93|193.73|319
1587917400000|2020-04-26 16:10:00|195.4|194.2|195.56|194.36|195.64|194.44|195.39|194.19|211
1587917700000|2020-04-26 16:15:00|195.57|194.37|195.7|194.5|195.73|194.53|195.56|194.36|206
1587918000000|2020-04-26 16:20:00|195.69|194.49|195.6|194.4|195.82|194.62|195.6|194.4|212
1587918300000|2020-04-26 16:25:00|195.59|194.39|195.6|194.4|195.71|194.51|195.5|194.3|197
1587918600000|2020-04-26 16:30:00|195.59|194.39|195.63|194.43|195.7|194.5|195.53|194.33|230
1587918900000|2020-04-26 16:35:00|195.64|194.44|195.72|194.52|195.85|194.65|195.62|194.42|169
1587919200000|2020-04-26 16:40:00|195.73|194.53|195.67|194.47|195.82|194.62|195.65|194.45|100
1587919500000|2020-04-26 16:45:00|195.66|194.46|195.55|194.35|195.72|194.52|195.52|194.32|122
1587919800000|2020-04-26 16:50:00|195.56|194.36|195.68|194.48|195.72|194.52|195.56|194.36|99
1587920100000|2020-04-26 16:55:00|195.67|194.47|195.52|194.32|195.68|194.48|195.47|194.27|184
1587920400000|2020-04-26 17:00:00|195.51|194.31|195.2|194|195.54|194.34|195.18|193.98|209
1587920700000|2020-04-26 17:05:00|195.19|193.99|195.02|193.82|195.19|193.99|194.92|193.72|264
1587921000000|2020-04-26 17:10:00|195.03|193.83|195.04|193.84|195.14|193.94|194.89|193.69|278
1587921300000|2020-04-26 17:15:00|195.03|193.83|194.98|193.78|195.17|193.97|194.96|193.76|243
1587921600000|2020-04-26 17:20:00|194.99|193.79|195.25|194.05|195.27|194.07|194.9|193.7|239
1587921900000|2020-04-26 17:25:00|195.26|194.06|195.18|193.98|195.26|194.06|194.95|193.75|299
1587922200000|2020-04-26 17:30:00|195.19|193.99|195.35|194.15|195.46|194.26|195.19|193.99|177
1587922500000|2020-04-26 17:35:00|195.31|194.11|195.54|194.34|195.59|194.39|195.29|194.09|188
1587922800000|2020-04-26 17:40:00|195.55|194.35|195.4|194.2|195.55|194.35|195.33|194.13|246
1587923100000|2020-04-26 17:45:00|195.41|194.21|195.61|194.41|195.75|194.55|195.4|194.2|260
1587923400000|2020-04-26 17:50:00|195.62|194.42|195.72|194.52|195.75|194.55|195.56|194.36|281
1587923700000|2020-04-26 17:55:00|195.71|194.51|195.59|194.39|195.76|194.56|195.58|194.38|141
1587924000000|2020-04-26 18:00:00|195.6|194.4|195.68|194.48|195.84|194.64|195.21|194.01|376
1587924300000|2020-04-26 18:05:00|195.69|194.49|195.91|194.71|195.94|194.74|195.69|194.49|189
1587924600000|2020-04-26 18:10:00|195.9|194.7|195.82|194.62|195.92|194.72|195.76|194.56|169
1587924900000|2020-04-26 18:15:00|195.83|194.63|195.92|194.72|195.92|194.72|195.69|194.49|210
1587925200000|2020-04-26 18:20:00|195.89|194.69|195.88|194.68|195.94|194.74|195.79|194.59|203
1587925500000|2020-04-26 18:25:00|195.89|194.69|195.79|194.59|195.94|194.74|195.65|194.45|223
1587925800000|2020-04-26 18:30:00|195.78|194.58|195.79|194.59|195.93|194.73|195.75|194.55|200
1587926100000|2020-04-26 18:35:00|195.81|194.61|195.82|194.62|195.88|194.68|195.72|194.52|201
1587926400000|2020-04-26 18:40:00|195.81|194.61|195.84|194.64|196.03|194.83|195.78|194.58|156
1587926700000|2020-04-26 18:45:00|195.86|194.66|195.74|194.54|195.86|194.66|195.58|194.38|244
1587927000000|2020-04-26 18:50:00|195.75|194.55|195.88|194.68|195.92|194.72|195.73|194.53|211
1587927300000|2020-04-26 18:55:00|195.89|194.69|195.9|194.7|195.94|194.74|195.79|194.59|149
1587927600000|2020-04-26 19:00:00|195.89|194.69|195.59|194.39|195.89|194.69|195.59|194.39|200
1587927900000|2020-04-26 19:05:00|195.6|194.4|195.82|194.62|195.82|194.62|195.47|194.27|229
1587928200000|2020-04-26 19:10:00|195.83|194.63|195.77|194.57|195.86|194.66|195.75|194.55|191
1587928500000|2020-04-26 19:15:00|195.78|194.58|195.75|194.55|195.86|194.66|195.74|194.54|203
1587928800000|2020-04-26 19:20:00|195.76|194.56|195.86|194.66|195.86|194.66|195.76|194.56|128
1587929100000|2020-04-26 19:25:00|195.85|194.65|195.76|194.56|195.86|194.66|195.73|194.53|168
1587929400000|2020-04-26 19:30:00|195.77|194.57|195.71|194.51|195.81|194.61|195.68|194.48|131
1587929700000|2020-04-26 19:35:00|195.72|194.52|195.63|194.43|195.74|194.54|195.61|194.41|143
1587930000000|2020-04-26 19:40:00|195.64|194.44|195.64|194.44|195.67|194.47|195.37|194.17|186
1587930300000|2020-04-26 19:45:00|195.65|194.45|195.83|194.63|195.89|194.69|195.61|194.41|240
1587930600000|2020-04-26 19:50:00|195.82|194.62|195.86|194.66|195.96|194.76|195.79|194.59|229
1587930900000|2020-04-26 19:55:00|195.87|194.67|196.05|194.85|196.19|194.99|195.86|194.66|303
1587931200000|2020-04-26 20:00:00|196.04|194.84|195.93|194.73|196.1|194.9|195.74|194.54|308
1587931500000|2020-04-26 20:05:00|195.92|194.72|196.03|194.83|196.09|194.89|195.89|194.69|237
1587931800000|2020-04-26 20:10:00|196.06|194.86|196.04|194.84|196.08|194.88|195.95|194.75|191
1587932100000|2020-04-26 20:15:00|196.05|194.85|196.09|194.89|196.11|194.91|195.94|194.74|277
1587932400000|2020-04-26 20:20:00|196.08|194.88|196.4|195.2|196.43|195.23|196.05|194.85|256
1587932700000|2020-04-26 20:25:00|196.41|195.21|196.31|195.11|196.44|195.24|196.27|195.07|147
1587933000000|2020-04-26 20:30:00|196.32|195.12|196.7|195.5|196.7|195.5|196.31|195.11|151
1587933300000|2020-04-26 20:35:00|196.69|195.49|196.78|195.58|196.79|195.59|196.69|195.49|85
1587933600000|2020-04-26 20:40:00|196.79|195.59|196.64|195.44|196.82|195.62|196.54|195.34|134
1587933900000|2020-04-26 20:45:00|196.65|195.45|197.22|196.02|197.22|196.02|196.65|195.45|193
1587934200000|2020-04-26 20:50:00|197.21|196.01|197.14|195.94|197.37|196.17|197.08|195.88|178
1587934500000|2020-04-26 20:55:00|197.13|195.93|197.53|196.33|197.54|196.34|197.13|195.93|319
1587934800000|2020-04-26 21:00:00|197.54|196.34|197.99|196.79|198|196.8|197.52|196.32|229
1587935100000|2020-04-26 21:05:00|198|196.8|198.35|197.15|198.36|197.16|197.99|196.79|125
1587935400000|2020-04-26 21:10:00|198.34|197.14|197.63|196.43|198.35|197.15|197.6|196.4|164
1587935700000|2020-04-26 21:15:00|197.64|196.44|197.28|196.08|197.64|196.44|197.16|195.96|189
1587936000000|2020-04-26 21:20:00|197.29|196.09|197.84|196.64|197.93|196.73|197.28|196.08|224
1587936300000|2020-04-26 21:25:00|197.83|196.63|197.61|196.41|197.84|196.64|197.59|196.39|164
1587936600000|2020-04-26 21:30:00|197.62|196.42|197.28|196.08|197.64|196.44|197.21|196.01|123
1587936900000|2020-04-26 21:35:00|197.26|196.06|196.99|195.79|197.39|196.19|196.99|195.79|145
1587937200000|2020-04-26 21:40:00|196.97|195.77|197.2|196|197.24|196.04|196.96|195.76|68
1587937500000|2020-04-26 21:45:00|197.11|195.91|197.13|195.93|197.14|195.94|197.02|195.82|52
1587937800000|2020-04-26 21:50:00|197.16|195.96|196.99|195.79|197.29|196.09|196.99|195.79|52
1587938100000|2020-04-26 21:55:00|197|195.8|197.08|195.88|197.13|195.93|196.9|195.7|87
1587938400000|2020-04-26 22:00:00|197.09|195.89|196.82|195.62|197.3|196.1|196.82|195.62|225
1587938700000|2020-04-26 22:05:00|196.8|195.6|195.66|194.46|196.81|195.61|195.57|194.37|429
1587939000000|2020-04-26 22:10:00|195.65|194.45|195.39|194.19|195.66|194.46|195.31|194.11|163
1587939300000|2020-04-26 22:15:00|195.38|194.18|195.02|193.82|195.39|194.19|194.87|193.67|240
1587939600000|2020-04-26 22:20:00|195.03|193.83|195.69|194.49|195.71|194.51|195.03|193.83|152
1587939900000|2020-04-26 22:25:00|195.71|194.51|195.9|194.7|195.97|194.77|195.69|194.49|159
1587940200000|2020-04-26 22:30:00|195.94|194.74|195.76|194.56|195.94|194.74|195.75|194.55|135
1587940500000|2020-04-26 22:35:00|195.78|194.58|195.19|193.99|195.78|194.58|195.19|193.99|166
1587940800000|2020-04-26 22:40:00|195.15|193.95|195.2|194|195.2|194|194.97|193.77|288
1587941100000|2020-04-26 22:45:00|195.19|193.99|195.28|194.08|195.33|194.13|195.11|193.91|183
1587941400000|2020-04-26 22:50:00|195.27|194.07|195.53|194.33|195.53|194.33|195.25|194.05|209
1587941700000|2020-04-26 22:55:00|195.54|194.34|195.49|194.29|195.66|194.46|195.44|194.24|180
1587942000000|2020-04-26 23:00:00|195.4|194.2|195.9|194.7|195.9|194.7|195.38|194.18|200
1587942300000|2020-04-26 23:05:00|195.91|194.71|196.35|195.15|196.47|195.27|195.85|194.65|258
1587942600000|2020-04-26 23:10:00|196.36|195.16|196.47|195.27|196.53|195.33|196.31|195.11|249
1587942900000|2020-04-26 23:15:00|196.48|195.28|196.55|195.35|196.72|195.52|196.32|195.12|200
1587943200000|2020-04-26 23:20:00|196.56|195.36|196.4|195.2|196.68|195.48|196.29|195.09|108
1587943500000|2020-04-26 23:25:00|196.41|195.21|196.97|195.77|197.04|195.84|196.39|195.19|199
1587943800000|2020-04-26 23:30:00|196.98|195.78|197.54|196.34|197.55|196.35|196.97|195.77|261
1587944100000|2020-04-26 23:35:00|197.53|196.33|197.86|196.66|198.04|196.84|197.45|196.25|388
1587944400000|2020-04-26 23:40:00|197.85|196.65|197.72|196.52|198.16|196.96|197.7|196.5|297
1587944700000|2020-04-26 23:45:00|197.76|196.56|198.22|197.02|198.28|197.08|197.76|196.56|290
1587945000000|2020-04-26 23:50:00|198.23|197.03|198.02|196.82|198.26|197.06|197.89|196.69|290
1587945300000|2020-04-26 23:55:00|198.03|196.83|198.4|197.2|198.43|197.23|198.03|196.83|351
1587945600000|2020-04-27 00:00:00|198.41|197.21|199.14|197.94|199.52|198.32|198.41|197.21|646
1587945900000|2020-04-27 00:05:00|199.15|197.95|198.24|197.04|199.35|198.15|198.11|196.91|406
1587946200000|2020-04-27 00:10:00|198.27|197.07|198.08|196.88|198.6|197.4|198.01|196.81|217
1587946500000|2020-04-27 00:15:00|198.09|196.89|198.5|197.3|198.78|197.58|198.08|196.88|352
1587946800000|2020-04-27 00:20:00|198.49|197.29|199.4|198.2|199.58|198.38|198.31|197.11|447
1587947100000|2020-04-27 00:25:00|199.41|198.21|198.59|197.39|199.44|198.24|198.59|197.39|413
1587947400000|2020-04-27 00:30:00|198.6|197.4|198.99|197.79|199.09|197.89|198.6|197.4|257
1587947700000|2020-04-27 00:35:00|199|197.8|197.51|196.31|199.01|197.81|197.5|196.3|552
1587948000000|2020-04-27 00:40:00|197.5|196.3|197.78|196.58|197.92|196.72|197.47|196.27|394
1587948300000|2020-04-27 00:45:00|197.77|196.57|197.92|196.72|198|196.8|197.55|196.35|266
1587948600000|2020-04-27 00:50:00|197.91|196.71|197.72|196.52|198.03|196.83|197.69|196.49|148
1587948900000|2020-04-27 00:55:00|197.71|196.51|198.73|197.53|198.74|197.54|197.7|196.5|272
1587949200000|2020-04-27 01:00:00|198.72|197.52|198.85|197.65|199.35|198.15|198.72|197.52|346
1587949500000|2020-04-27 01:05:00|198.86|197.66|199.06|197.86|199.07|197.87|198.76|197.56|276
1587949800000|2020-04-27 01:10:00|199.05|197.85|199.35|198.15|199.51|198.31|199.05|197.85|338
1587950100000|2020-04-27 01:15:00|199.36|198.16|197.91|196.71|199.84|198.64|197.22|196.02|613
1587950400000|2020-04-27 01:20:00|197.94|196.74|198.22|197.02|198.43|197.23|197.88|196.68|432
1587950700000|2020-04-27 01:25:00|198.23|197.03|198.7|197.5|198.78|197.58|198.21|197.01|380
1587951000000|2020-04-27 01:30:00|198.71|197.51|198.19|196.99|198.91|197.71|198.19|196.99|405
1587951300000|2020-04-27 01:35:00|198.2|197|198.13|196.93|198.32|197.12|197.91|196.71|230
1587951600000|2020-04-27 01:40:00|198.12|196.92|197.76|196.56|198.14|196.94|197.55|196.35|418
1587951900000|2020-04-27 01:45:00|197.75|196.55|197.76|196.56|197.9|196.7|197.64|196.44|388
1587952200000|2020-04-27 01:50:00|197.77|196.57|198.08|196.88|198.19|196.99|197.74|196.54|215
1587952500000|2020-04-27 01:55:00|198.11|196.91|197.69|196.49|198.22|197.02|197.67|196.47|250
1587952800000|2020-04-27 02:00:00|197.67|196.47|198.09|196.89|198.18|196.98|197.57|196.37|251
1587953100000|2020-04-27 02:05:00|198.08|196.88|198.15|196.95|198.39|197.19|198.06|196.86|308
1587953400000|2020-04-27 02:10:00|198.13|196.93|197.94|196.74|198.23|197.03|197.74|196.54|231
1587953700000|2020-04-27 02:15:00|197.93|196.73|197.73|196.53|198.07|196.87|197.73|196.53|198
1587954000000|2020-04-27 02:20:00|197.72|196.52|197.63|196.43|197.74|196.54|197.5|196.3|129
1587954300000|2020-04-27 02:25:00|197.62|196.42|198.02|196.82|198.04|196.84|197.62|196.42|197
1587954600000|2020-04-27 02:30:00|198.01|196.81|198.18|196.98|198.18|196.98|197.88|196.68|125
1587954900000|2020-04-27 02:35:00|198.17|196.97|198.24|197.04|198.3|197.1|198.13|196.93|186
1587955200000|2020-04-27 02:40:00|198.22|197.02|198.3|197.1|198.44|197.24|198.21|197.01|236
1587955500000|2020-04-27 02:45:00|198.31|197.11|198.59|197.39|198.61|197.41|198.31|197.11|261
1587955800000|2020-04-27 02:50:00|198.6|197.4|198.44|197.24|198.7|197.5|198.42|197.22|125
1587956100000|2020-04-27 02:55:00|198.45|197.25|198.61|197.41|198.61|197.41|198.42|197.22|65
1587956400000|2020-04-27 03:00:00|198.62|197.42|198.93|197.73|199.13|197.93|198.62|197.42|185
1587956700000|2020-04-27 03:05:00|198.92|197.72|198.9|197.7|198.92|197.72|198.61|197.41|193
1587957000000|2020-04-27 03:10:00|198.91|197.71|198.33|197.13|198.94|197.74|198.33|197.13|249
1587957300000|2020-04-27 03:15:00|198.34|197.14|198.23|197.03|198.42|197.22|198.13|196.93|236
1587957600000|2020-04-27 03:20:00|198.26|197.06|198.21|197.01|198.33|197.13|198.2|197|202
1587957900000|2020-04-27 03:25:00|198.2|197|198.46|197.26|198.46|197.26|198.13|196.93|156
1587958200000|2020-04-27 03:30:00|198.45|197.25|198.75|197.55|198.87|197.67|198.44|197.24|279
1587958500000|2020-04-27 03:35:00|198.74|197.54|198.66|197.46|198.86|197.66|198.61|197.41|294
1587958800000|2020-04-27 03:40:00|198.64|197.44|197.98|196.78|198.65|197.45|197.96|196.76|313
1587959100000|2020-04-27 03:45:00|198|196.8|198.13|196.93|198.22|197.02|197.97|196.77|163
1587959400000|2020-04-27 03:50:00|198.14|196.94|198.03|196.83|198.2|197|197.95|196.75|270
1587959700000|2020-04-27 03:55:00|198.04|196.84|197.97|196.77|198.1|196.9|197.76|196.56|238
1587960000000|2020-04-27 04:00:00|197.96|196.76|197.75|196.55|197.96|196.76|197.69|196.49|244
1587960300000|2020-04-27 04:05:00|197.74|196.54|197.62|196.42|197.77|196.57|197.61|196.41|149
1587960600000|2020-04-27 04:10:00|197.63|196.43|197.54|196.34|197.64|196.44|197.51|196.31|169
1587960900000|2020-04-27 04:15:00|197.55|196.35|197.92|196.72|197.95|196.75|197.45|196.25|238
1587961200000|2020-04-27 04:20:00|197.93|196.73|197.87|196.67|197.94|196.74|197.85|196.65|161
1587961500000|2020-04-27 04:25:00|197.88|196.68|197.61|196.41|197.88|196.68|197.45|196.25|221
1587961800000|2020-04-27 04:30:00|197.59|196.39|198.16|196.96|198.22|197.02|197.53|196.33|321
1587962100000|2020-04-27 04:35:00|198.15|196.95|198.18|196.98|198.25|197.05|198.12|196.92|137
1587962400000|2020-04-27 04:40:00|198.17|196.97|198.31|197.11|198.31|197.11|198.14|196.94|125
1587962700000|2020-04-27 04:45:00|198.3|197.1|198.34|197.14|198.39|197.19|198.16|196.96|131
1587963000000|2020-04-27 04:50:00|198.33|197.13|198.28|197.08|198.46|197.26|198.27|197.07|149
1587963300000|2020-04-27 04:55:00|198.27|197.07|198.25|197.05|198.3|197.1|198.17|196.97|143
1587963600000|2020-04-27 05:00:00|198.24|197.04|198.07|196.87|198.3|197.1|198.06|196.86|227
1587963900000|2020-04-27 05:05:00|198.08|196.88|198.21|197.01|198.37|197.17|198.07|196.87|297
1587964200000|2020-04-27 05:10:00|198.22|197.02|197.84|196.64|198.24|197.04|197.82|196.62|182
1587964500000|2020-04-27 05:15:00|197.83|196.63|197.69|196.49|197.84|196.64|197.57|196.37|244
1587964800000|2020-04-27 05:20:00|197.7|196.5|197.74|196.54|197.79|196.59|197.69|196.49|139
1587965100000|2020-04-27 05:25:00|197.75|196.55|198.16|196.96|198.16|196.96|197.72|196.52|164
1587965400000|2020-04-27 05:30:00|198.17|196.97|198.23|197.03|198.29|197.09|198.14|196.94|135
1587965700000|2020-04-27 05:35:00|198.24|197.04|197.84|196.64|198.24|197.04|197.81|196.61|218
1587966000000|2020-04-27 05:40:00|197.83|196.63|197.79|196.59|197.91|196.71|197.75|196.55|223
1587966300000|2020-04-27 05:45:00|197.8|196.6|197.52|196.32|197.93|196.73|197.51|196.31|193
1587966600000|2020-04-27 05:50:00|197.53|196.33|196.79|195.59|197.53|196.33|196.77|195.57|272
1587966900000|2020-04-27 05:55:00|196.78|195.58|196.52|195.32|196.79|195.59|196.2|195|418
1587967200000|2020-04-27 06:00:00|196.5|195.3|196.41|195.21|196.52|195.32|196.14|194.94|374
1587967500000|2020-04-27 06:05:00|196.42|195.22|196.75|195.55|197.07|195.87|196.41|195.21|277
1587967800000|2020-04-27 06:10:00|196.74|195.54|196.84|195.64|196.96|195.76|196.74|195.54|192
1587968100000|2020-04-27 06:15:00|196.83|195.63|195.82|194.62|196.84|195.64|195.81|194.61|247
1587968400000|2020-04-27 06:20:00|195.8|194.6|196.09|194.89|196.17|194.97|195.79|194.59|383
1587968700000|2020-04-27 06:25:00|196.08|194.88|195.93|194.73|196.22|195.02|195.93|194.73|170
1587969000000|2020-04-27 06:30:00|195.94|194.74|195.39|194.19|195.94|194.74|195.39|194.19|274
1587969300000|2020-04-27 06:35:00|195.38|194.18|196.08|194.88|196.11|194.91|195.34|194.14|361
1587969600000|2020-04-27 06:40:00|196.07|194.87|195.65|194.45|196.13|194.93|195.52|194.32|262
1587969900000|2020-04-27 06:45:00|195.66|194.46|196.04|194.84|196.08|194.88|195.62|194.42|216
1587970200000|2020-04-27 06:50:00|196.03|194.83|195.47|194.27|196.04|194.84|195.4|194.2|269
1587970500000|2020-04-27 06:55:00|195.48|194.28|195.14|193.94|195.51|194.31|195.1|193.9|256
1587970800000|2020-04-27 07:00:00|195.15|193.95|194.97|193.77|195.16|193.96|194.4|193.2|384
1587971100000|2020-04-27 07:05:00|194.98|193.78|195.65|194.45|195.65|194.45|194.91|193.71|301
1587971400000|2020-04-27 07:10:00|195.64|194.44|195.93|194.73|195.93|194.73|195.61|194.41|132
1587971700000|2020-04-27 07:15:00|195.96|194.76|195.8|194.6|196.03|194.83|195.8|194.6|231
1587972000000|2020-04-27 07:20:00|195.79|194.59|195.78|194.58|195.86|194.66|195.69|194.49|162
1587972300000|2020-04-27 07:25:00|195.79|194.59|195.8|194.6|195.87|194.67|195.71|194.51|170
1587972600000|2020-04-27 07:30:00|195.81|194.61|195.66|194.46|195.81|194.61|195.38|194.18|223
1587972900000|2020-04-27 07:35:00|195.67|194.47|196.12|194.92|196.31|195.11|195.66|194.46|214
1587973200000|2020-04-27 07:40:00|196.13|194.93|196.37|195.17|196.4|195.2|196.11|194.91|192
1587973500000|2020-04-27 07:45:00|196.36|195.16|196.62|195.42|196.74|195.54|196.33|195.13|272
1587973800000|2020-04-27 07:50:00|196.6|195.4|196.54|195.34|196.65|195.45|196.5|195.3|165
1587974100000|2020-04-27 07:55:00|196.55|195.35|196.94|195.74|196.98|195.78|196.46|195.26|326
1587974400000|2020-04-27 08:00:00|196.93|195.73|197.29|196.09|197.34|196.14|196.8|195.6|417
1587974700000|2020-04-27 08:05:00|197.31|196.11|197.12|195.92|197.45|196.25|197.06|195.86|331
1587975000000|2020-04-27 08:10:00|197.11|195.91|197.48|196.28|197.48|196.28|196.93|195.73|300
1587975300000|2020-04-27 08:15:00|197.49|196.29|197.78|196.58|197.88|196.68|197.46|196.26|227
1587975600000|2020-04-27 08:20:00|197.77|196.57|197.76|196.56|197.95|196.75|197.66|196.46|214
1587975900000|2020-04-27 08:25:00|197.77|196.57|197.34|196.14|197.77|196.57|197.34|196.14|216
1587976200000|2020-04-27 08:30:00|197.35|196.15|196.81|195.61|197.42|196.22|196.8|195.6|268
1587976500000|2020-04-27 08:35:00|196.8|195.6|196.85|195.65|196.96|195.76|196.72|195.52|337
1587976800000|2020-04-27 08:40:00|196.86|195.66|196.62|195.42|197.01|195.81|196.62|195.42|363
1587977100000|2020-04-27 08:45:00|196.61|195.41|196.52|195.32|196.61|195.41|196.18|194.98|302
1587977400000|2020-04-27 08:50:00|196.53|195.33|196.49|195.29|196.8|195.6|196.48|195.28|145
1587977700000|2020-04-27 08:55:00|196.48|195.28|196.56|195.36|196.59|195.39|196.45|195.25|183
1587978000000|2020-04-27 09:00:00|196.57|195.37|195.77|194.57|196.57|195.37|195.75|194.55|148
1587978300000|2020-04-27 09:05:00|195.78|194.58|195.88|194.68|195.99|194.79|195.77|194.57|169
1587978600000|2020-04-27 09:10:00|195.87|194.67|196.03|194.83|196.03|194.83|195.85|194.65|136
1587978900000|2020-04-27 09:15:00|196.02|194.82|195.95|194.75|196.08|194.88|195.95|194.75|58
1587979200000|2020-04-27 09:20:00|195.94|194.74|196.07|194.87|196.07|194.87|195.65|194.45|130
1587979500000|2020-04-27 09:25:00|196.06|194.86|196.58|195.38|196.58|195.38|196.06|194.86|134
1587979800000|2020-04-27 09:30:00|196.59|195.39|196.85|195.65|196.86|195.66|196.55|195.35|165
1587980100000|2020-04-27 09:35:00|196.84|195.64|196.96|195.76|197.03|195.83|196.84|195.64|115
1587980400000|2020-04-27 09:40:00|196.95|195.75|197.28|196.08|197.29|196.09|196.77|195.57|158
1587980700000|2020-04-27 09:45:00|197.29|196.09|196.93|195.73|197.3|196.1|196.81|195.61|187
1587981000000|2020-04-27 09:50:00|196.91|195.71|196.82|195.62|197.08|195.88|196.8|195.6|198
1587981300000|2020-04-27 09:55:00|196.81|195.61|196.57|195.37|196.83|195.63|196.51|195.31|226
1587981600000|2020-04-27 10:00:00|196.58|195.38|196.31|195.11|196.59|195.39|196.25|195.05|254
1587981900000|2020-04-27 10:05:00|196.32|195.12|196.42|195.22|196.44|195.24|196.28|195.08|178
1587982200000|2020-04-27 10:10:00|196.43|195.23|196.83|195.63|196.84|195.64|196.36|195.16|207
1587982500000|2020-04-27 10:15:00|196.81|195.61|196.87|195.67|196.92|195.72|196.74|195.54|152
1587982800000|2020-04-27 10:20:00|196.88|195.68|196.92|195.72|196.92|195.72|196.81|195.61|100
1587983100000|2020-04-27 10:25:00|196.91|195.71|196.52|195.32|196.94|195.74|196.51|195.31|95
1587983400000|2020-04-27 10:30:00|196.53|195.33|196.32|195.12|196.54|195.34|196.31|195.11|74
1587983700000|2020-04-27 10:35:00|196.33|195.13|196.43|195.23|196.45|195.25|196.31|195.11|77
1587984000000|2020-04-27 10:40:00|196.44|195.24|196.27|195.07|196.48|195.28|196.25|195.05|125
1587984300000|2020-04-27 10:45:00|196.26|195.06|195.59|194.39|196.36|195.16|195.54|194.34|167
1587984600000|2020-04-27 10:50:00|195.58|194.38|195.6|194.4|195.6|194.4|195.31|194.11|215
1587984900000|2020-04-27 10:55:00|195.59|194.39|195.74|194.54|196.08|194.88|195.58|194.38|312
1587985200000|2020-04-27 11:00:00|195.73|194.53|196.28|195.08|196.35|195.15|195.45|194.25|375
1587985500000|2020-04-27 11:05:00|196.26|195.06|196.48|195.28|196.53|195.33|196.14|194.94|266
1587985800000|2020-04-27 11:10:00|196.47|195.27|196.49|195.29|196.6|195.4|196.41|195.21|89
1587986100000|2020-04-27 11:15:00|196.48|195.28|196.28|195.08|196.49|195.29|196.11|194.91|142
1587986400000|2020-04-27 11:20:00|196.29|195.09|196.1|194.9|196.34|195.14|195.93|194.73|249
1587986700000|2020-04-27 11:25:00|196.07|194.87|196.22|195.02|196.26|195.06|196.06|194.86|145
1587987000000|2020-04-27 11:30:00|196.21|195.01|196.64|195.44|196.8|195.6|196.18|194.98|236
1587987300000|2020-04-27 11:35:00|196.65|195.45|196.86|195.66|196.87|195.67|196.53|195.33|273
1587987600000|2020-04-27 11:40:00|196.87|195.67|196.57|195.37|196.87|195.67|196.52|195.32|246
1587987900000|2020-04-27 11:45:00|196.58|195.38|196.85|195.65|196.89|195.69|196.57|195.37|138
1587988200000|2020-04-27 11:50:00|196.86|195.66|196.77|195.57|197.06|195.86|196.76|195.56|162
1587988500000|2020-04-27 11:55:00|196.76|195.56|196.7|195.5|196.76|195.56|196.46|195.26|210
1587988800000|2020-04-27 12:00:00|196.71|195.51|196.47|195.27|197.02|195.82|196.46|195.26|253
1587989100000|2020-04-27 12:05:00|196.46|195.26|195.96|194.76|196.47|195.27|195.94|194.74|281
1587989400000|2020-04-27 12:10:00|195.94|194.74|196|194.8|196.09|194.89|195.6|194.4|371
1587989700000|2020-04-27 12:15:00|195.99|194.79|196.07|194.87|196.13|194.93|195.97|194.77|256
1587990000000|2020-04-27 12:20:00|196.06|194.86|196.05|194.85|196.06|194.86|195.85|194.65|249
1587990300000|2020-04-27 12:25:00|196.06|194.86|196.03|194.83|196.16|194.96|196.01|194.81|166
1587990600000|2020-04-27 12:30:00|196.04|194.84|195.62|194.42|196.06|194.86|195.62|194.42|186
1587990900000|2020-04-27 12:35:00|195.63|194.43|195.73|194.53|195.81|194.61|195.39|194.19|288
1587991200000|2020-04-27 12:40:00|195.74|194.54|195.3|194.1|195.76|194.56|194.95|193.75|294
1587991500000|2020-04-27 12:45:00|195.29|194.09|195.5|194.3|195.5|194.3|195.03|193.83|294
1587991800000|2020-04-27 12:50:00|195.46|194.26|195.73|194.53|195.84|194.64|195.4|194.2|258
1587992100000|2020-04-27 12:55:00|195.74|194.54|195.83|194.63|195.84|194.64|195.59|194.39|153
1587992400000|2020-04-27 13:00:00|195.84|194.64|196.08|194.88|196.29|195.09|195.84|194.64|221
1587992700000|2020-04-27 13:05:00|196.06|194.86|195.55|194.35|196.09|194.89|195.55|194.35|261
1587993000000|2020-04-27 13:10:00|195.56|194.36|195.46|194.26|195.59|194.39|195.27|194.07|289
1587993300000|2020-04-27 13:15:00|195.44|194.24|195.06|193.86|195.45|194.25|195.02|193.82|359
1587993600000|2020-04-27 13:20:00|195.05|193.85|194.24|193.04|195.07|193.87|194.19|192.99|468
1587993900000|2020-04-27 13:25:00|194.23|193.03|193.86|192.66|194.52|193.32|193.86|192.66|351
1587994200000|2020-04-27 13:30:00|193.87|192.67|194.16|192.96|194.35|193.15|193.01|191.81|562
1587994500000|2020-04-27 13:35:00|194.14|192.94|194.9|193.7|194.91|193.71|194.11|192.91|406
1587994800000|2020-04-27 13:40:00|194.89|193.69|194.27|193.07|194.9|193.7|194.27|193.07|402
1587995100000|2020-04-27 13:45:00|194.28|193.08|194.78|193.58|194.84|193.64|194.26|193.06|234
1587995400000|2020-04-27 13:50:00|194.76|193.56|195.41|194.21|195.42|194.22|194.72|193.52|170
1587995700000|2020-04-27 13:55:00|195.42|194.22|195.19|193.99|195.46|194.26|195.13|193.93|262
1587996000000|2020-04-27 14:00:00|195.2|194|194.74|193.54|195.21|194.01|194.74|193.54|314
1587996300000|2020-04-27 14:05:00|194.73|193.53|194.8|193.6|194.8|193.6|194.52|193.32|235
1587996600000|2020-04-27 14:10:00|194.79|193.59|194.47|193.27|194.81|193.61|194.34|193.14|256
1587996900000|2020-04-27 14:15:00|194.46|193.26|194.53|193.33|194.68|193.48|194.08|192.88|331
1587997200000|2020-04-27 14:20:00|194.54|193.34|194.27|193.07|194.76|193.56|194.08|192.88|252
1587997500000|2020-04-27 14:25:00|194.26|193.06|193.55|192.35|194.26|193.06|193.44|192.24|222
1587997800000|2020-04-27 14:30:00|193.56|192.36|193.83|192.63|193.84|192.64|193.47|192.27|335
1587998100000|2020-04-27 14:35:00|193.82|192.62|193.12|191.92|193.83|192.63|193.05|191.85|326
1587998400000|2020-04-27 14:40:00|193.13|191.93|192.38|191.18|193.13|191.93|191.6|190.4|613
1587998700000|2020-04-27 14:45:00|192.37|191.17|192.47|191.27|192.61|191.41|190.32|189.12|667
1587999000000|2020-04-27 14:50:00|192.48|191.28|192.53|191.33|193.24|192.04|192.45|191.25|465
1587999300000|2020-04-27 14:55:00|192.52|191.32|192.72|191.52|193.19|191.99|192.51|191.31|354
1587999600000|2020-04-27 15:00:00|192.74|191.54|192.93|191.73|193.02|191.82|192.2|191|496
1587999900000|2020-04-27 15:05:00|192.91|191.71|192.73|191.53|192.91|191.71|192.41|191.21|344
1588000200000|2020-04-27 15:10:00|192.74|191.54|193.46|192.26|193.47|192.27|192.69|191.49|275
1588000500000|2020-04-27 15:15:00|193.47|192.27|193.3|192.1|193.58|192.38|193.07|191.87|363
1588000800000|2020-04-27 15:20:00|193.28|192.08|193.33|192.13|193.54|192.34|193.03|191.83|311
1588001100000|2020-04-27 15:25:00|193.32|192.12|193.68|192.48|193.78|192.58|193.32|192.12|233
1588001400000|2020-04-27 15:30:00|193.67|192.47|193.93|192.73|194.19|192.99|193.42|192.22|307
1588001700000|2020-04-27 15:35:00|193.92|192.72|194.04|192.84|194.06|192.86|193.89|192.69|271
1588002000000|2020-04-27 15:40:00|194.05|192.85|194.36|193.16|194.47|193.27|194.05|192.85|279
1588002300000|2020-04-27 15:45:00|194.35|193.15|194.38|193.18|194.45|193.25|194.26|193.06|255
1588002600000|2020-04-27 15:50:00|194.35|193.15|193.77|192.57|194.38|193.18|193.75|192.55|260
1588002900000|2020-04-27 15:55:00|193.76|192.56|193.6|192.4|193.94|192.74|193.34|192.14|222
1588003200000|2020-04-27 16:00:00|193.59|192.39|193.29|192.09|193.6|192.4|192.89|191.69|418
1588003500000|2020-04-27 16:05:00|193.28|192.08|193.21|192.01|193.3|192.1|192.88|191.68|333
1588003800000|2020-04-27 16:10:00|193.22|192.02|193.13|191.93|193.22|192.02|192.85|191.65|295
1588004100000|2020-04-27 16:15:00|193.12|191.92|193.77|192.57|193.79|192.59|193.08|191.88|295
1588004400000|2020-04-27 16:20:00|193.78|192.58|193.84|192.64|193.99|192.79|193.7|192.5|240
1588004700000|2020-04-27 16:25:00|193.85|192.65|193.83|192.63|194.15|192.95|193.82|192.62|323
1588005000000|2020-04-27 16:30:00|193.86|192.66|194.1|192.9|194.2|193|193.85|192.65|343
1588005300000|2020-04-27 16:35:00|194.09|192.89|194.03|192.83|194.1|192.9|193.84|192.64|206
1588005600000|2020-04-27 16:40:00|194.04|192.84|194.07|192.87|194.09|192.89|193.91|192.71|170
1588005900000|2020-04-27 16:45:00|194.03|192.83|193.66|192.46|194.03|192.83|193.64|192.44|244
1588006200000|2020-04-27 16:50:00|193.65|192.45|193.08|191.88|193.67|192.47|193.05|191.85|282
1588006500000|2020-04-27 16:55:00|193.09|191.89|193.33|192.13|193.36|192.16|193.09|191.89|243
1588006800000|2020-04-27 17:00:00|193.31|192.11|193.17|191.97|193.32|192.12|192.69|191.49|276
1588007100000|2020-04-27 17:05:00|193.16|191.96|192.89|191.69|193.2|192|192.83|191.63|304
1588007400000|2020-04-27 17:10:00|192.88|191.68|192.84|191.64|192.98|191.78|192.69|191.49|107
1588007700000|2020-04-27 17:15:00|192.83|191.63|192.8|191.6|193.15|191.95|192.7|191.5|251
1588008000000|2020-04-27 17:20:00|192.79|191.59|192.83|191.63|192.92|191.72|192.69|191.49|152
1588008300000|2020-04-27 17:25:00|192.85|191.65|192.7|191.5|192.91|191.71|192.7|191.5|111
1588008600000|2020-04-27 17:30:00|192.67|191.47|192.35|191.15|192.87|191.67|192.35|191.15|164
1588008900000|2020-04-27 17:35:00|192.38|191.18|192.23|191.03|192.52|191.32|192.01|190.81|241
1588009200000|2020-04-27 17:40:00|192.22|191.02|192.83|191.63|192.92|191.72|192.22|191.02|220
1588009500000|2020-04-27 17:45:00|192.84|191.64|192.74|191.54|193.01|191.81|192.71|191.51|280
1588009800000|2020-04-27 17:50:00|192.75|191.55|192.86|191.66|193.1|191.9|192.72|191.52|266
1588010100000|2020-04-27 17:55:00|192.87|191.67|192.72|191.52|192.93|191.73|192.7|191.5|226
1588010400000|2020-04-27 18:00:00|192.73|191.53|193.19|191.99|193.2|192|192.69|191.49|219
1588010700000|2020-04-27 18:05:00|193.18|191.98|193.27|192.07|193.3|192.1|193.01|191.81|267
1588011000000|2020-04-27 18:10:00|193.26|192.06|193.15|191.95|193.36|192.16|192.99|191.79|193
1588011300000|2020-04-27 18:15:00|193.17|191.97|193.23|192.03|193.33|192.13|193|191.8|195
1588011600000|2020-04-27 18:20:00|193.24|192.04|193.57|192.37|193.69|192.49|193.22|192.02|265
1588011900000|2020-04-27 18:25:00|193.56|192.36|193.51|192.31|193.6|192.4|193.44|192.24|133
1588012200000|2020-04-27 18:30:00|193.52|192.32|193.86|192.66|193.91|192.71|193.48|192.28|126
1588012500000|2020-04-27 18:35:00|193.87|192.67|193.95|192.75|194|192.8|193.81|192.61|201
1588012800000|2020-04-27 18:40:00|193.98|192.78|193.98|192.78|194.05|192.85|193.95|192.75|61
1588013100000|2020-04-27 18:45:00|193.97|192.77|193.99|192.79|194.07|192.87|193.87|192.67|145
1588013400000|2020-04-27 18:50:00|193.98|192.78|194.47|193.27|194.48|193.28|193.98|192.78|219
1588013700000|2020-04-27 18:55:00|194.48|193.28|194.44|193.24|194.58|193.38|194.25|193.05|304
1588014000000|2020-04-27 19:00:00|194.45|193.25|194.7|193.5|194.7|193.5|194.34|193.14|244
1588014300000|2020-04-27 19:05:00|194.71|193.51|194.5|193.3|194.75|193.55|194.46|193.26|305
1588014600000|2020-04-27 19:10:00|194.49|193.29|194.54|193.34|194.61|193.41|194.45|193.25|226
1588014900000|2020-04-27 19:15:00|194.55|193.35|194.52|193.32|194.69|193.49|194.52|193.32|224
1588015200000|2020-04-27 19:20:00|194.53|193.33|194.37|193.17|194.53|193.33|194.27|193.07|272
1588015500000|2020-04-27 19:25:00|194.35|193.15|194.59|193.39|194.68|193.48|194.33|193.13|250
1588015800000|2020-04-27 19:30:00|194.6|193.4|194.6|193.4|194.89|193.69|194.43|193.23|259
1588016100000|2020-04-27 19:35:00|194.59|193.39|194.5|193.3|194.68|193.48|194.37|193.17|224
1588016400000|2020-04-27 19:40:00|194.49|193.29|194.72|193.52|194.72|193.52|194.4|193.2|171
1588016700000|2020-04-27 19:45:00|194.7|193.5|194.74|193.54|194.74|193.54|194.61|193.41|239
1588017000000|2020-04-27 19:50:00|194.71|193.51|194.75|193.55|194.87|193.67|194.63|193.43|156
1588017300000|2020-04-27 19:55:00|194.76|193.56|194.83|193.63|194.97|193.77|194.76|193.56|226
1588017600000|2020-04-27 20:00:00|194.82|193.62|195.27|194.07|195.27|194.07|194.76|193.56|187
1588017900000|2020-04-27 20:05:00|195.23|194.03|195.26|194.06|195.32|194.12|195.15|193.95|197
1588018200000|2020-04-27 20:10:00|195.25|194.05|195.1|193.9|195.36|194.16|195.1|193.9|203
1588018500000|2020-04-27 20:15:00|195.11|193.91|194.49|193.29|195.11|193.91|194.49|193.29|178
1588018800000|2020-04-27 20:20:00|194.5|193.3|194.63|193.43|194.63|193.43|194.46|193.26|197
1588019100000|2020-04-27 20:25:00|194.64|193.44|194.52|193.32|194.68|193.48|194.5|193.3|120
1588019400000|2020-04-27 20:30:00|194.51|193.31|194.67|193.47|194.68|193.48|194.44|193.24|134
1588019700000|2020-04-27 20:35:00|194.66|193.46|194.48|193.28|194.67|193.47|194.48|193.28|89
1588020000000|2020-04-27 20:40:00|194.49|193.29|194.68|193.48|194.68|193.48|194.49|193.29|65
1588020300000|2020-04-27 20:45:00|194.69|193.49|194.39|193.19|194.72|193.52|194.37|193.17|103
1588020600000|2020-04-27 20:50:00|194.38|193.18|194.25|193.05|194.41|193.21|194.25|193.05|122
1588020900000|2020-04-27 20:55:00|194.26|193.06|194.28|193.08|194.35|193.15|194.22|193.02|75
1588021200000|2020-04-27 21:00:00|194.27|193.07|194.3|193.1|194.33|193.13|194.16|192.96|77
1588021500000|2020-04-27 21:05:00|194.31|193.11|194.85|193.65|195.06|193.86|194.31|193.11|327
1588021800000|2020-04-27 21:10:00|194.84|193.64|194.93|193.73|194.93|193.73|194.81|193.61|81
1588022100000|2020-04-27 21:15:00|194.92|193.72|195.39|194.19|195.39|194.19|194.92|193.72|105
1588022400000|2020-04-27 21:20:00|195.32|194.12|195.37|194.17|195.43|194.23|195.25|194.05|185
1588022700000|2020-04-27 21:25:00|195.36|194.16|195.67|194.47|195.69|194.49|195.36|194.16|148
1588023000000|2020-04-27 21:30:00|195.66|194.46|195.53|194.33|195.72|194.52|195.52|194.32|114
1588023300000|2020-04-27 21:35:00|195.52|194.32|195.78|194.58|195.79|194.59|195.49|194.29|69
1588023600000|2020-04-27 21:40:00|195.79|194.59|196.24|195.04|196.32|195.12|195.79|194.59|111
1588023900000|2020-04-27 21:45:00|196.25|195.05|196.11|194.91|196.69|195.49|196.11|194.91|230
1588024200000|2020-04-27 21:50:00|196.12|194.92|195.74|194.54|196.13|194.93|195.63|194.43|187
1588024500000|2020-04-27 21:55:00|195.73|194.53|195.68|194.48|195.8|194.6|195.67|194.47|151
1588024800000|2020-04-27 22:00:00|195.67|194.47|195.2|194|195.67|194.47|195.15|193.95|364
1588025100000|2020-04-27 22:05:00|195.21|194.01|195.78|194.58|195.8|194.6|195.2|194|234
1588025400000|2020-04-27 22:10:00|195.79|194.59|195.72|194.52|195.84|194.64|195.36|194.16|274
1588025700000|2020-04-27 22:15:00|195.71|194.51|196.04|194.84|196.14|194.94|195.65|194.45|253
1588026000000|2020-04-27 22:20:00|196.03|194.83|196.4|195.2|196.41|195.21|196.03|194.83|300
1588026300000|2020-04-27 22:25:00|196.38|195.18|196.43|195.23|196.46|195.26|196.18|194.98|200
1588026600000|2020-04-27 22:30:00|196.42|195.22|196.19|194.99|196.48|195.28|196.15|194.95|238
1588026900000|2020-04-27 22:35:00|196.2|195|196.28|195.08|196.45|195.25|196.19|194.99|217
1588027200000|2020-04-27 22:40:00|196.29|195.09|196.11|194.91|196.32|195.12|196.07|194.87|167
1588027500000|2020-04-27 22:45:00|196.1|194.9|196.91|195.71|196.93|195.73|196.07|194.87|406
1588027800000|2020-04-27 22:50:00|196.9|195.7|197.4|196.2|197.45|196.25|196.83|195.63|387
1588028100000|2020-04-27 22:55:00|197.41|196.21|197.66|196.46|197.76|196.56|197.28|196.08|405
1588028400000|2020-04-27 23:00:00|197.71|196.51|197.33|196.13|197.96|196.76|197.28|196.08|431
1588028700000|2020-04-27 23:05:00|197.32|196.12|197.1|195.9|197.32|196.12|196.92|195.72|360
1588029000000|2020-04-27 23:10:00|197.11|195.91|197.04|195.84|197.42|196.22|197.02|195.82|247
1588029300000|2020-04-27 23:15:00|197.03|195.83|196.78|195.58|197.26|196.06|196.63|195.43|406
1588029600000|2020-04-27 23:20:00|196.8|195.6|196.83|195.63|197.14|195.94|196.77|195.57|278
1588029900000|2020-04-27 23:25:00|196.81|195.61|196.87|195.67|196.95|195.75|196.44|195.24|353
1588030200000|2020-04-27 23:30:00|196.89|195.69|197.23|196.03|197.23|196.03|196.89|195.69|287
1588030500000|2020-04-27 23:35:00|197.22|196.02|197.38|196.18|197.46|196.26|197.06|195.86|232
1588030800000|2020-04-27 23:40:00|197.37|196.17|196.96|195.76|197.42|196.22|196.95|195.75|171
1588031100000|2020-04-27 23:45:00|196.97|195.77|196.85|195.65|197.16|195.96|196.77|195.57|194
1588031400000|2020-04-27 23:50:00|196.84|195.64|197.37|196.17|197.38|196.18|196.78|195.58|207
1588031700000|2020-04-27 23:55:00|197.36|196.16|197.41|196.21|197.5|196.3|197.25|196.05|244
1588032000000|2020-04-28 00:00:00|197.42|196.22|196.91|195.71|197.5|196.3|196.62|195.42|409
1588032300000|2020-04-28 00:05:00|196.9|195.7|196.81|195.61|196.94|195.74|196.67|195.47|297
1588032600000|2020-04-28 00:10:00|196.78|195.58|196.81|195.61|196.87|195.67|196.58|195.38|289
1588032900000|2020-04-28 00:15:00|196.85|195.65|196.76|195.56|197.16|195.96|196.76|195.56|347
1588033200000|2020-04-28 00:20:00|196.77|195.57|196.06|194.86|196.83|195.63|195.94|194.74|272
1588033500000|2020-04-28 00:25:00|196.05|194.85|195.85|194.65|196.09|194.89|195.81|194.61|324
1588033800000|2020-04-28 00:30:00|195.84|194.64|195.95|194.75|196.07|194.87|195.75|194.55|225
1588034100000|2020-04-28 00:35:00|195.94|194.74|195.42|194.22|195.95|194.75|195.39|194.19|167
1588034400000|2020-04-28 00:40:00|195.43|194.23|196.03|194.83|196.16|194.96|195.43|194.23|266
1588034700000|2020-04-28 00:45:00|196.02|194.82|195.58|194.38|196.02|194.82|195.48|194.28|230
1588035000000|2020-04-28 00:50:00|195.57|194.37|195.59|194.39|195.64|194.44|195.31|194.11|310
1588035300000|2020-04-28 00:55:00|195.6|194.4|195.88|194.68|195.89|194.69|195.53|194.33|242
1588035600000|2020-04-28 01:00:00|195.9|194.7|195.65|194.45|196.08|194.88|195.65|194.45|232
1588035900000|2020-04-28 01:05:00|195.63|194.43|195.42|194.22|195.74|194.54|195.34|194.14|231
1588036200000|2020-04-28 01:10:00|195.41|194.21|194.99|193.79|195.49|194.29|194.98|193.78|287
1588036500000|2020-04-28 01:15:00|194.98|193.78|194.76|193.56|194.98|193.78|194.51|193.31|474
1588036800000|2020-04-28 01:20:00|194.77|193.57|194.76|193.56|194.77|193.57|194.38|193.18|293
1588037100000|2020-04-28 01:25:00|194.78|193.58|195.01|193.81|195.06|193.86|194.74|193.54|348
1588037400000|2020-04-28 01:30:00|195|193.8|194.74|193.54|195.04|193.84|194.73|193.53|149
1588037700000|2020-04-28 01:35:00|194.73|193.53|194.71|193.51|194.78|193.58|194.64|193.44|99
1588038000000|2020-04-28 01:40:00|194.72|193.52|194.89|193.69|194.92|193.72|194.37|193.17|254
1588038300000|2020-04-28 01:45:00|194.91|193.71|194.82|193.62|194.91|193.71|194.45|193.25|270
1588038600000|2020-04-28 01:50:00|194.81|193.61|194.74|193.54|195.01|193.81|194.73|193.53|278
1588038900000|2020-04-28 01:55:00|194.73|193.53|194.2|193|194.96|193.76|194.2|193|311
1588039200000|2020-04-28 02:00:00|194.19|192.99|194.23|193.03|194.44|193.24|194.13|192.93|319
1588039500000|2020-04-28 02:05:00|194.24|193.04|194.47|193.27|194.5|193.3|194.17|192.97|254
1588039800000|2020-04-28 02:10:00|194.48|193.28|193.71|192.51|194.53|193.33|193.64|192.44|238
1588040100000|2020-04-28 02:15:00|193.68|192.48|193.69|192.49|194.02|192.82|193.33|192.13|338
1588040400000|2020-04-28 02:20:00|193.67|192.47|193.67|192.47|193.95|192.75|193.56|192.36|232
1588040700000|2020-04-28 02:25:00|193.66|192.46|194.03|192.83|194.05|192.85|193.58|192.38|243
1588041000000|2020-04-28 02:30:00|194.04|192.84|194.68|193.48|194.73|193.53|194.04|192.84|208
1588041300000|2020-04-28 02:35:00|194.69|193.49|194.75|193.55|194.88|193.68|194.64|193.44|189
1588041600000|2020-04-28 02:40:00|194.76|193.56|194.73|193.53|194.79|193.59|194.5|193.3|139
1588041900000|2020-04-28 02:45:00|194.74|193.54|194.82|193.62|194.87|193.67|194.47|193.27|139
1588042200000|2020-04-28 02:50:00|194.8|193.6|195.04|193.84|195.13|193.93|194.8|193.6|231
1588042500000|2020-04-28 02:55:00|195.05|193.85|194.91|193.71|195.05|193.85|194.9|193.7|150
1588042800000|2020-04-28 03:00:00|194.92|193.72|194.75|193.55|195.12|193.92|194.75|193.55|205
1588043100000|2020-04-28 03:05:00|194.74|193.54|194.58|193.38|194.83|193.63|194.56|193.36|160
1588043400000|2020-04-28 03:10:00|194.57|193.37|194.18|192.98|194.61|193.41|194.16|192.96|201
1588043700000|2020-04-28 03:15:00|194.17|192.97|194.6|193.4|194.61|193.41|194.06|192.86|251
1588044000000|2020-04-28 03:20:00|194.59|193.39|194.6|193.4|194.62|193.42|194.44|193.24|233
1588044300000|2020-04-28 03:25:00|194.59|193.39|194.68|193.48|194.75|193.55|194.58|193.38|253
1588044600000|2020-04-28 03:30:00|194.69|193.49|194.6|193.4|194.76|193.56|194.5|193.3|279
1588044900000|2020-04-28 03:35:00|194.61|193.41|195.12|193.92|195.23|194.03|194.6|193.4|307
1588045200000|2020-04-28 03:40:00|195.13|193.93|195.17|193.97|195.2|194|194.9|193.7|183
1588045500000|2020-04-28 03:45:00|195.18|193.98|195.1|193.9|195.24|194.04|194.85|193.65|316
1588045800000|2020-04-28 03:50:00|195.11|193.91|195.28|194.08|195.3|194.1|195.07|193.87|224
1588046100000|2020-04-28 03:55:00|195.27|194.07|195.42|194.22|195.49|194.29|195.25|194.05|206
1588046400000|2020-04-28 04:00:00|195.43|194.23|195|193.8|195.64|194.44|194.95|193.75|360
1588046700000|2020-04-28 04:05:00|194.99|193.79|194.64|193.44|195.02|193.82|194.64|193.44|289
1588047000000|2020-04-28 04:10:00|194.65|193.45|194.87|193.67|194.92|193.72|194.64|193.44|247
1588047300000|2020-04-28 04:15:00|194.88|193.68|194.7|193.5|194.91|193.71|194.68|193.48|172
1588047600000|2020-04-28 04:20:00|194.71|193.51|194.79|193.59|194.8|193.6|194.65|193.45|251
1588047900000|2020-04-28 04:25:00|194.8|193.6|194.31|193.11|194.8|193.6|194.21|193.01|302
1588048200000|2020-04-28 04:30:00|194.3|193.1|194.58|193.38|194.59|193.39|194.25|193.05|153
1588048500000|2020-04-28 04:35:00|194.57|193.37|194.54|193.34|194.61|193.41|194.48|193.28|191
1588048800000|2020-04-28 04:40:00|194.53|193.33|194.66|193.46|194.76|193.56|194.43|193.23|157
1588049100000|2020-04-28 04:45:00|194.67|193.47|193.58|192.38|194.7|193.5|193.53|192.33|246
1588049400000|2020-04-28 04:50:00|193.59|192.39|193.41|192.21|193.67|192.47|193.14|191.94|353
1588049700000|2020-04-28 04:55:00|193.4|192.2|195.03|193.83|195.21|194.01|193.37|192.17|428
1588050000000|2020-04-28 05:00:00|195.02|193.82|194.72|193.52|195.08|193.88|194.7|193.5|269
1588050300000|2020-04-28 05:05:00|194.7|193.5|194.45|193.25|194.84|193.64|194.45|193.25|196
1588050600000|2020-04-28 05:10:00|194.46|193.26|194.56|193.36|194.65|193.45|194.2|193|219
1588050900000|2020-04-28 05:15:00|194.57|193.37|194.44|193.24|194.67|193.47|194.4|193.2|239
1588051200000|2020-04-28 05:20:00|194.45|193.25|194.32|193.12|194.48|193.28|194.3|193.1|199
1588051500000|2020-04-28 05:25:00|194.31|193.11|194.66|193.46|194.67|193.47|194.3|193.1|206
1588051800000|2020-04-28 05:30:00|194.69|193.49|194.9|193.7|194.9|193.7|194.58|193.38|280
1588052100000|2020-04-28 05:35:00|194.89|193.69|194.67|193.47|194.96|193.76|194.4|193.2|333
1588052400000|2020-04-28 05:40:00|194.66|193.46|194.79|193.59|194.81|193.61|194.59|193.39|337
1588052700000|2020-04-28 05:45:00|194.8|193.6|195.22|194.02|195.23|194.03|194.79|193.59|251
1588053000000|2020-04-28 05:50:00|195.21|194.01|195.64|194.44|195.83|194.63|195.17|193.97|347
1588053300000|2020-04-28 05:55:00|195.62|194.42|195.51|194.31|195.62|194.42|195.42|194.22|283
1588053600000|2020-04-28 06:00:00|195.5|194.3|194.92|193.72|195.6|194.4|194.91|193.71|247
1588053900000|2020-04-28 06:05:00|194.91|193.71|195.26|194.06|195.26|194.06|194.76|193.56|241
1588054200000|2020-04-28 06:10:00|195.27|194.07|196.06|194.86|196.15|194.95|195.27|194.07|380
1588054500000|2020-04-28 06:15:00|196.05|194.85|196|194.8|196.33|195.13|196|194.8|317
1588054800000|2020-04-28 06:20:00|196.01|194.81|195.8|194.6|196.02|194.82|195.8|194.6|278
1588055100000|2020-04-28 06:25:00|195.81|194.61|196.31|195.11|196.32|195.12|195.8|194.6|308
1588055400000|2020-04-28 06:30:00|196.32|195.12|196.16|194.96|196.4|195.2|196.16|194.96|171
1588055700000|2020-04-28 06:35:00|196.17|194.97|196.04|194.84|196.24|195.04|196.01|194.81|280
1588056000000|2020-04-28 06:40:00|196.05|194.85|195.96|194.76|196.06|194.86|195.93|194.73|208
1588056300000|2020-04-28 06:45:00|195.95|194.75|196.38|195.18|196.4|195.2|195.94|194.74|192
1588056600000|2020-04-28 06:50:00|196.37|195.17|196.41|195.21|196.45|195.25|196.32|195.12|277
1588056900000|2020-04-28 06:55:00|196.4|195.2|196.43|195.23|196.58|195.38|196.36|195.16|161
1588057200000|2020-04-28 07:00:00|196.42|195.22|196.3|195.1|196.47|195.27|196.29|195.09|103
1588057500000|2020-04-28 07:05:00|196.29|195.09|195.78|194.58|196.3|195.1|195.71|194.51|221
1588057800000|2020-04-28 07:10:00|195.76|194.56|195.81|194.61|195.85|194.65|195.74|194.54|187
1588058100000|2020-04-28 07:15:00|195.8|194.6|195.83|194.63|195.83|194.63|195.52|194.32|215
1588058400000|2020-04-28 07:20:00|195.84|194.64|196.23|195.03|196.31|195.11|195.83|194.63|223
1588058700000|2020-04-28 07:25:00|196.22|195.02|195.79|194.59|196.24|195.04|195.76|194.56|192
1588059000000|2020-04-28 07:30:00|195.78|194.58|195.92|194.72|195.92|194.72|195.7|194.5|213
1588059300000|2020-04-28 07:35:00|195.91|194.71|196.14|194.94|196.16|194.96|195.91|194.71|157
1588059600000|2020-04-28 07:40:00|196.13|194.93|195.95|194.75|196.3|195.1|195.89|194.69|241
1588059900000|2020-04-28 07:45:00|195.94|194.74|196.31|195.11|196.45|195.25|195.94|194.74|322
1588060200000|2020-04-28 07:50:00|196.33|195.13|196.12|194.92|196.43|195.23|196.03|194.83|262
1588060500000|2020-04-28 07:55:00|196.13|194.93|196.1|194.9|196.13|194.93|195.96|194.76|169
1588060800000|2020-04-28 08:00:00|196.13|194.93|195.72|194.52|196.28|195.08|195.68|194.48|222
1588061100000|2020-04-28 08:05:00|195.73|194.53|195.41|194.21|195.77|194.57|195.4|194.2|367
1588061400000|2020-04-28 08:10:00|195.4|194.2|195.57|194.37|195.66|194.46|195.35|194.15|367
1588061700000|2020-04-28 08:15:00|195.55|194.35|195.6|194.4|195.71|194.51|195.5|194.3|212
1588062000000|2020-04-28 08:20:00|195.61|194.41|195.18|193.98|195.61|194.41|194.92|193.72|293
1588062300000|2020-04-28 08:25:00|195.17|193.97|194.96|193.76|195.25|194.05|194.93|193.73|320
1588062600000|2020-04-28 08:30:00|194.97|193.77|195.45|194.25|195.45|194.25|194.94|193.74|165
1588062900000|2020-04-28 08:35:00|195.44|194.24|195.41|194.21|195.47|194.27|195.36|194.16|110
1588063200000|2020-04-28 08:40:00|195.4|194.2|195.41|194.21|195.46|194.26|195.39|194.19|48
1588063500000|2020-04-28 08:45:00|195.4|194.2|194.88|193.68|195.4|194.2|194.77|193.57|189
1588063800000|2020-04-28 08:50:00|194.89|193.69|194.84|193.64|195.05|193.85|194.81|193.61|116
1588064100000|2020-04-28 08:55:00|194.85|193.65|194.73|193.53|194.99|193.79|194.73|193.53|146
1588064400000|2020-04-28 09:00:00|194.74|193.54|195.14|193.94|195.15|193.95|194.69|193.49|164
1588064700000|2020-04-28 09:05:00|195.13|193.93|195.13|193.93|195.15|193.95|194.87|193.67|207
1588065000000|2020-04-28 09:10:00|195.12|193.92|195.5|194.3|195.5|194.3|195.12|193.92|154
1588065300000|2020-04-28 09:15:00|195.49|194.29|195.64|194.44|195.89|194.69|195.49|194.29|164
1588065600000|2020-04-28 09:20:00|195.65|194.45|196.02|194.82|196.09|194.89|195.65|194.45|357
1588065900000|2020-04-28 09:25:00|196.01|194.81|195.77|194.57|196.05|194.85|195.74|194.54|232
1588066200000|2020-04-28 09:30:00|195.76|194.56|196.41|195.21|196.57|195.37|195.76|194.56|235
1588066500000|2020-04-28 09:35:00|196.42|195.22|196.53|195.33|196.57|195.37|196.31|195.11|156
1588066800000|2020-04-28 09:40:00|196.55|195.35|196.47|195.27|196.86|195.66|196.31|195.11|228
1588067100000|2020-04-28 09:45:00|196.48|195.28|196.38|195.18|196.83|195.63|196.28|195.08|179
1588067400000|2020-04-28 09:50:00|196.39|195.19|196.4|195.2|196.64|195.44|196.22|195.02|204
1588067700000|2020-04-28 09:55:00|196.39|195.19|196.71|195.51|196.76|195.56|196.36|195.16|207
1588068000000|2020-04-28 10:00:00|196.72|195.52|196.63|195.43|197.19|195.99|196.52|195.32|323
1588068300000|2020-04-28 10:05:00|196.62|195.42|196.61|195.41|196.89|195.69|196.54|195.34|321
1588068600000|2020-04-28 10:10:00|196.6|195.4|196.61|195.41|196.65|195.45|196.4|195.2|212
1588068900000|2020-04-28 10:15:00|196.6|195.4|196.58|195.38|196.73|195.53|196.54|195.34|257
1588069200000|2020-04-28 10:20:00|196.52|195.32|196.3|195.1|196.52|195.32|196.21|195.01|314
1588069500000|2020-04-28 10:25:00|196.31|195.11|196.18|194.98|196.32|195.12|196.04|194.84|316
1588069800000|2020-04-28 10:30:00|196.19|194.99|196.22|195.02|196.3|195.1|196.11|194.91|181
1588070100000|2020-04-28 10:35:00|196.23|195.03|196.84|195.64|196.84|195.64|196.22|195.02|271
1588070400000|2020-04-28 10:40:00|196.83|195.63|196.75|195.55|196.89|195.69|196.65|195.45|288
1588070700000|2020-04-28 10:45:00|196.76|195.56|196.7|195.5|196.76|195.56|196.57|195.37|133
1588071000000|2020-04-28 10:50:00|196.69|195.49|197.75|196.55|197.89|196.69|196.69|195.49|359
1588071300000|2020-04-28 10:55:00|197.76|196.56|197.44|196.24|197.92|196.72|197.29|196.09|350
1588071600000|2020-04-28 11:00:00|197.43|196.23|197.56|196.36|197.71|196.51|197.43|196.23|203
1588071900000|2020-04-28 11:05:00|197.55|196.35|197.34|196.14|197.55|196.35|197.21|196.01|264
1588072200000|2020-04-28 11:10:00|197.33|196.13|197.73|196.53|197.78|196.58|197.33|196.13|184
1588072500000|2020-04-28 11:15:00|197.77|196.57|197.44|196.24|197.77|196.57|197.39|196.19|240
1588072800000|2020-04-28 11:20:00|197.45|196.25|197.45|196.25|197.59|196.39|197.35|196.15|202
1588073100000|2020-04-28 11:25:00|197.44|196.24|197.29|196.09|197.44|196.24|197.25|196.05|205
1588073400000|2020-04-28 11:30:00|197.3|196.1|197.14|195.94|197.33|196.13|197.11|195.91|165
1588073700000|2020-04-28 11:35:00|197.15|195.95|197.31|196.11|197.44|196.24|197.15|195.95|330
1588074000000|2020-04-28 11:40:00|197.3|196.1|197.56|196.36|197.67|196.47|197.3|196.1|263
1588074300000|2020-04-28 11:45:00|197.57|196.37|197.45|196.25|197.63|196.43|197.41|196.21|268
1588074600000|2020-04-28 11:50:00|197.44|196.24|197.14|195.94|197.56|196.36|197.11|195.91|182
1588074900000|2020-04-28 11:55:00|197.13|195.93|196.92|195.72|197.15|195.95|196.91|195.71|201
1588075200000|2020-04-28 12:00:00|196.93|195.73|196.93|195.73|197.3|196.1|196.93|195.73|258
1588075500000|2020-04-28 12:05:00|196.9|195.7|196.49|195.29|196.9|195.7|196.25|195.05|322
1588075800000|2020-04-28 12:10:00|196.5|195.3|196.62|195.42|196.66|195.46|196.43|195.23|196
1588076100000|2020-04-28 12:15:00|196.61|195.41|196.74|195.54|196.8|195.6|196.61|195.41|196
1588076400000|2020-04-28 12:20:00|196.75|195.55|197.14|195.94|197.21|196.01|196.74|195.54|297
1588076700000|2020-04-28 12:25:00|197.13|195.93|197.89|196.69|197.89|196.69|197.13|195.93|329
1588077000000|2020-04-28 12:30:00|197.9|196.7|197.77|196.57|198.05|196.85|197.69|196.49|212
1588077300000|2020-04-28 12:35:00|197.76|196.56|197.74|196.54|197.99|196.79|197.74|196.54|195
1588077600000|2020-04-28 12:40:00|197.73|196.53|197.94|196.74|198|196.8|197.69|196.49|233
1588077900000|2020-04-28 12:45:00|197.95|196.75|197.88|196.68|198.26|197.06|197.75|196.55|288
1588078200000|2020-04-28 12:50:00|197.89|196.69|198.01|196.81|198.08|196.88|197.4|196.2|338
1588078500000|2020-04-28 12:55:00|198|196.8|198.05|196.85|198.18|196.98|197.94|196.74|227
1588078800000|2020-04-28 13:00:00|198.04|196.84|198.06|196.86|198.2|197|197.95|196.75|222
1588079100000|2020-04-28 13:05:00|198.03|196.83|198.11|196.91|198.11|196.91|197.71|196.51|240
1588079400000|2020-04-28 13:10:00|198.12|196.92|198.41|197.21|198.41|197.21|198.09|196.89|201
1588079700000|2020-04-28 13:15:00|198.43|197.23|197.97|196.77|198.47|197.27|197.96|196.76|240
1588080000000|2020-04-28 13:20:00|197.98|196.78|197.84|196.64|197.98|196.78|197.72|196.52|200
1588080300000|2020-04-28 13:25:00|197.83|196.63|197.66|196.46|197.87|196.67|197.63|196.43|307
1588080600000|2020-04-28 13:30:00|197.65|196.45|197.77|196.57|198.16|196.96|197.59|196.39|311
1588080900000|2020-04-28 13:35:00|197.78|196.58|197.63|196.43|197.9|196.7|197.52|196.32|320
1588081200000|2020-04-28 13:40:00|197.64|196.44|197.77|196.57|197.77|196.57|197.56|196.36|207
1588081500000|2020-04-28 13:45:00|197.76|196.56|197.81|196.61|197.91|196.71|197.73|196.53|173
1588081800000|2020-04-28 13:50:00|197.82|196.62|197.4|196.2|197.82|196.62|197.39|196.19|177
1588082100000|2020-04-28 13:55:00|197.41|196.21|196.73|195.53|197.45|196.25|196.71|195.51|354
1588082400000|2020-04-28 14:00:00|196.74|195.54|196.28|195.08|196.8|195.6|196.18|194.98|403
1588082700000|2020-04-28 14:05:00|196.27|195.07|196.76|195.56|196.77|195.57|196.26|195.06|311
1588083000000|2020-04-28 14:10:00|196.77|195.57|196.91|195.71|196.94|195.74|196.77|195.57|185
1588083300000|2020-04-28 14:15:00|196.9|195.7|196.82|195.62|197.09|195.89|196.82|195.62|146
1588083600000|2020-04-28 14:20:00|196.81|195.61|196.45|195.25|196.81|195.61|196.22|195.02|269
1588083900000|2020-04-28 14:25:00|196.46|195.26|196.76|195.56|196.76|195.56|196.45|195.25|184
1588084200000|2020-04-28 14:30:00|196.77|195.57|196.99|195.79|197.15|195.95|196.75|195.55|263
1588084500000|2020-04-28 14:35:00|197|195.8|197.29|196.09|197.34|196.14|196.97|195.77|183
1588084800000|2020-04-28 14:40:00|197.28|196.08|196.57|195.37|197.32|196.12|196.56|195.36|188
1588085100000|2020-04-28 14:45:00|196.56|195.36|196.71|195.51|196.83|195.63|196.51|195.31|299
1588085400000|2020-04-28 14:50:00|196.72|195.52|196.35|195.15|196.74|195.54|196.35|195.15|209
1588085700000|2020-04-28 14:55:00|196.36|195.16|195.22|194.02|196.38|195.18|195.22|194.02|451
1588086000000|2020-04-28 15:00:00|195.21|194.01|195.58|194.38|195.73|194.53|194.93|193.73|515
1588086300000|2020-04-28 15:05:00|195.59|194.39|195.64|194.44|195.9|194.7|195.52|194.32|370
1588086600000|2020-04-28 15:10:00|195.65|194.45|195.8|194.6|195.8|194.6|195.6|194.4|226
1588086900000|2020-04-28 15:15:00|195.79|194.59|195.73|194.53|195.8|194.6|195.4|194.2|268
1588087200000|2020-04-28 15:20:00|195.72|194.52|195.81|194.61|195.84|194.64|195.7|194.5|195
1588087500000|2020-04-28 15:25:00|195.82|194.62|196.42|195.22|196.46|195.26|195.81|194.61|308
1588087800000|2020-04-28 15:30:00|196.43|195.23|196.03|194.83|196.47|195.27|196.03|194.83|192
1588088100000|2020-04-28 15:35:00|196.04|194.84|196.01|194.81|196.17|194.97|195.98|194.78|228
1588088400000|2020-04-28 15:40:00|196|194.8|195.86|194.66|196.03|194.83|195.76|194.56|321
1588088700000|2020-04-28 15:45:00|195.87|194.67|196.09|194.89|196.15|194.95|195.8|194.6|206
1588089000000|2020-04-28 15:50:00|196.08|194.88|196.37|195.17|196.45|195.25|195.97|194.77|255
1588089300000|2020-04-28 15:55:00|196.38|195.18|196.34|195.14|196.44|195.24|196.23|195.03|325
1588089600000|2020-04-28 16:00:00|196.33|195.13|196.3|195.1|196.44|195.24|196.19|194.99|247
1588089900000|2020-04-28 16:05:00|196.29|195.09|196.91|195.71|196.91|195.71|196.29|195.09|188
1588090200000|2020-04-28 16:10:00|196.93|195.73|196.93|195.73|196.95|195.75|196.73|195.53|203
1588090500000|2020-04-28 16:15:00|196.91|195.71|197.11|195.91|197.11|195.91|196.68|195.48|214
1588090800000|2020-04-28 16:20:00|197.12|195.92|197.42|196.22|197.47|196.27|197.1|195.9|342
1588091100000|2020-04-28 16:25:00|197.43|196.23|197.22|196.02|197.45|196.25|197.12|195.92|254
1588091400000|2020-04-28 16:30:00|197.23|196.03|197.2|196|197.38|196.18|196.98|195.78|272
1588091700000|2020-04-28 16:35:00|197.21|196.01|197.04|195.84|197.23|196.03|196.88|195.68|213
1588092000000|2020-04-28 16:40:00|197.05|195.85|197.03|195.83|197.05|195.85|197|195.8|270
1588092300000|2020-04-28 16:45:00|197.02|195.82|196.67|195.47|197.11|195.91|196.63|195.43|166
1588092600000|2020-04-28 16:50:00|196.66|195.46|196.43|195.23|196.66|195.46|196.41|195.21|183
1588092900000|2020-04-28 16:55:00|196.42|195.22|196.7|195.5|196.75|195.55|196.27|195.07|225
1588093200000|2020-04-28 17:00:00|196.71|195.51|196.41|195.21|196.71|195.51|196.38|195.18|187
1588093500000|2020-04-28 17:05:00|196.4|195.2|196.47|195.27|196.5|195.3|196.4|195.2|115
1588093800000|2020-04-28 17:10:00|196.46|195.26|196.55|195.35|196.75|195.55|196.44|195.24|182
1588094100000|2020-04-28 17:15:00|196.56|195.36|195.99|194.79|196.56|195.36|195.99|194.79|149
1588094400000|2020-04-28 17:20:00|196|194.8|196.31|195.11|196.31|195.11|195.98|194.78|124
1588094700000|2020-04-28 17:25:00|196.3|195.1|196.41|195.21|196.41|195.21|196.27|195.07|90
1588095000000|2020-04-28 17:30:00|196.4|195.2|196.47|195.27|196.48|195.28|196.33|195.13|141
1588095300000|2020-04-28 17:35:00|196.48|195.28|196.46|195.26|196.54|195.34|196.42|195.22|146
1588095600000|2020-04-28 17:40:00|196.45|195.25|196.73|195.53|196.78|195.58|196.39|195.19|86
1588095900000|2020-04-28 17:45:00|196.75|195.55|196.99|195.79|197.02|195.82|196.72|195.52|190
1588096200000|2020-04-28 17:50:00|197|195.8|196.94|195.74|197.12|195.92|196.82|195.62|224
1588096500000|2020-04-28 17:55:00|196.93|195.73|196.62|195.42|196.94|195.74|196.46|195.26|194
1588096800000|2020-04-28 18:00:00|196.63|195.43|196.8|195.6|196.85|195.65|196.62|195.42|99
1588097100000|2020-04-28 18:05:00|196.81|195.61|197.01|195.81|197.06|195.86|196.76|195.56|161
1588097400000|2020-04-28 18:10:00|197.02|195.82|197.02|195.82|197.09|195.89|197|195.8|97
1588097700000|2020-04-28 18:15:00|197.03|195.83|197.03|195.83|197.17|195.97|197.02|195.82|100
1588098000000|2020-04-28 18:20:00|197.04|195.84|196.87|195.67|197.22|196.02|196.83|195.63|208
1588098300000|2020-04-28 18:25:00|196.86|195.66|197.15|195.95|197.18|195.98|196.85|195.65|185
1588098600000|2020-04-28 18:30:00|197.16|195.96|197.41|196.21|197.43|196.23|197.16|195.96|243
1588098900000|2020-04-28 18:35:00|197.4|196.2|197.33|196.13|197.4|196.2|197.08|195.88|247
1588099200000|2020-04-28 18:40:00|197.34|196.14|197.08|195.88|197.42|196.22|197.08|195.88|147
1588099500000|2020-04-28 18:45:00|197.09|195.89|197.63|196.43|197.64|196.44|197.05|195.85|203
1588099800000|2020-04-28 18:50:00|197.69|196.49|197.71|196.51|197.78|196.58|197.49|196.29|201
1588100100000|2020-04-28 18:55:00|197.69|196.49|197.6|196.4|197.77|196.57|197.59|196.39|183
1588100400000|2020-04-28 19:00:00|197.59|196.39|197.81|196.61|197.91|196.71|197.42|196.22|224
1588100700000|2020-04-28 19:05:00|197.8|196.6|197.52|196.32|197.88|196.68|197.5|196.3|184
1588101000000|2020-04-28 19:10:00|197.53|196.33|197.32|196.12|197.56|196.36|197.3|196.1|189
1588101300000|2020-04-28 19:15:00|197.33|196.13|197.26|196.06|197.34|196.14|197.23|196.03|134
1588101600000|2020-04-28 19:20:00|197.25|196.05|197.18|195.98|197.53|196.33|197.13|195.93|279
1588101900000|2020-04-28 19:25:00|197.17|195.97|196.98|195.78|197.22|196.02|196.89|195.69|242
1588102200000|2020-04-28 19:30:00|196.97|195.77|196.95|195.75|196.99|195.79|196.89|195.69|244
1588102500000|2020-04-28 19:35:00|196.96|195.76|196.96|195.76|197.04|195.84|196.93|195.73|173
1588102800000|2020-04-28 19:40:00|196.95|195.75|196.87|195.67|196.99|195.79|196.8|195.6|162
1588103100000|2020-04-28 19:45:00|196.86|195.66|196.81|195.61|196.88|195.68|196.77|195.57|116
1588103400000|2020-04-28 19:50:00|196.8|195.6|196.25|195.05|196.8|195.6|196.25|195.05|222
1588103700000|2020-04-28 19:55:00|196.26|195.06|196.41|195.21|196.55|195.35|196.25|195.05|231
1588104000000|2020-04-28 20:00:00|196.4|195.2|196.1|194.9|196.4|195.2|195.98|194.78|256
1588104300000|2020-04-28 20:05:00|196.11|194.91|196.64|195.44|196.66|195.46|196.11|194.91|191
1588104600000|2020-04-28 20:10:00|196.63|195.43|196.78|195.58|196.87|195.67|196.63|195.43|171
1588104900000|2020-04-28 20:15:00|196.75|195.55|196.91|195.71|197.02|195.82|196.75|195.55|133
1588105200000|2020-04-28 20:20:00|196.9|195.7|196.58|195.38|196.9|195.7|196.58|195.38|215
1588105500000|2020-04-28 20:25:00|196.59|195.39|196.66|195.46|196.69|195.49|196.59|195.39|156
1588105800000|2020-04-28 20:30:00|196.67|195.47|196.55|195.35|196.67|195.47|196.47|195.27|170
1588106100000|2020-04-28 20:35:00|196.54|195.34|197.21|196.01|197.24|196.04|196.54|195.34|174
1588106400000|2020-04-28 20:40:00|197.2|196|197.18|195.98|197.37|196.17|197.15|195.95|108
1588106700000|2020-04-28 20:45:00|197.19|195.99|197.26|196.06|197.32|196.12|197.19|195.99|85
1588107000000|2020-04-28 20:50:00|197.25|196.05|197.24|196.04|197.26|196.06|197.17|195.97|72
1588107300000|2020-04-28 20:55:00|197.25|196.05|197.16|195.96|197.26|196.06|197.15|195.95|102
1588107600000|2020-04-28 21:00:00|197.15|195.95|197.01|195.81|197.16|195.96|196.96|195.76|256
1588107900000|2020-04-28 21:05:00|197.03|195.83|197.01|195.81|197.03|195.83|196.97|195.77|86
1588108200000|2020-04-28 21:10:00|197.02|195.82|197|195.8|197.04|195.84|196.96|195.76|74
1588108500000|2020-04-28 21:15:00|196.99|195.79|196.88|195.68|197.06|195.86|196.88|195.68|175
1588108800000|2020-04-28 21:20:00|196.89|195.69|196.7|195.5|196.92|195.72|196.7|195.5|104
1588109100000|2020-04-28 21:25:00|196.71|195.51|197.02|195.82|197.03|195.83|196.65|195.45|245
1588109400000|2020-04-28 21:30:00|197.01|195.81|197.01|195.81|197.04|195.84|196.99|195.79|36
1588109700000|2020-04-28 21:35:00|197.02|195.82|197.22|196.02|197.23|196.03|196.99|195.79|110
1588110000000|2020-04-28 21:40:00|197.21|196.01|197|195.8|197.27|196.07|196.99|195.79|87
1588110300000|2020-04-28 21:45:00|196.99|195.79|196.76|195.56|196.99|195.79|196.76|195.56|157
1588110600000|2020-04-28 21:50:00|196.75|195.55|196.9|195.7|196.92|195.72|196.75|195.55|48
1588110900000|2020-04-28 21:55:00|196.91|195.71|197.25|196.05|197.25|196.05|196.9|195.7|79
1588111200000|2020-04-28 22:00:00|197.24|196.04|196.99|195.79|197.24|196.04|196.96|195.76|261
1588111500000|2020-04-28 22:05:00|196.98|195.78|197.16|195.96|197.17|195.97|196.98|195.78|54
1588111800000|2020-04-28 22:10:00|197.17|195.97|197.32|196.12|197.33|196.13|197.17|195.97|42
1588112100000|2020-04-28 22:15:00|197.31|196.11|197.27|196.07|197.43|196.23|197.23|196.03|163
1588112400000|2020-04-28 22:20:00|197.26|196.06|197.56|196.36|197.6|196.4|197.26|196.06|179
1588112700000|2020-04-28 22:25:00|197.55|196.35|197.4|196.2|197.55|196.35|197.4|196.2|152
1588113000000|2020-04-28 22:30:00|197.39|196.19|197.31|196.11|197.44|196.24|197.26|196.06|192
1588113300000|2020-04-28 22:35:00|197.3|196.1|197.38|196.18|197.41|196.21|197.28|196.08|109
1588113600000|2020-04-28 22:40:00|197.37|196.17|197.23|196.03|197.38|196.18|197.18|195.98|150
1588113900000|2020-04-28 22:45:00|197.25|196.05|197.9|196.7|197.92|196.72|197.25|196.05|261
1588114200000|2020-04-28 22:50:00|197.89|196.69|197.8|196.6|197.95|196.75|197.79|196.59|250
1588114500000|2020-04-28 22:55:00|197.79|196.59|197.99|196.79|198.07|196.87|197.6|196.4|252
1588114800000|2020-04-28 23:00:00|197.98|196.78|197.71|196.51|198.02|196.82|197.49|196.29|327
1588115100000|2020-04-28 23:05:00|197.72|196.52|197.87|196.67|198.04|196.84|197.65|196.45|286
1588115400000|2020-04-28 23:10:00|197.88|196.68|198.03|196.83|198.09|196.89|197.88|196.68|153
1588115700000|2020-04-28 23:15:00|198.04|196.84|197.99|196.79|198.04|196.84|197.66|196.46|234
1588116000000|2020-04-28 23:20:00|198|196.8|197.96|196.76|198|196.8|197.76|196.56|219
1588116300000|2020-04-28 23:25:00|197.97|196.77|198.38|197.18|198.39|197.19|197.96|196.76|107
1588116600000|2020-04-28 23:30:00|198.39|197.19|198.25|197.05|198.44|197.24|198.2|197|177
1588116900000|2020-04-28 23:35:00|198.24|197.04|198.21|197.01|198.52|197.32|198.17|196.97|202
1588117200000|2020-04-28 23:40:00|198.22|197.02|198.06|196.86|198.41|197.21|197.99|196.79|228
1588117500000|2020-04-28 23:45:00|198.05|196.85|198.11|196.91|198.19|196.99|197.85|196.65|211
1588117800000|2020-04-28 23:50:00|198.12|196.92|198.19|196.99|198.24|197.04|198.07|196.87|132
1588118100000|2020-04-28 23:55:00|198.2|197|197.34|196.14|198.23|197.03|197.34|196.14|277
1588118400000|2020-04-29 00:00:00|197.33|196.13|198.02|196.82|198.25|197.05|197.33|196.13|393
1588118700000|2020-04-29 00:05:00|198.01|196.81|198.04|196.84|198.08|196.88|197.87|196.67|212
1588119000000|2020-04-29 00:10:00|198.05|196.85|198.01|196.81|198.14|196.94|197.88|196.68|222
1588119300000|2020-04-29 00:15:00|198.02|196.82|197.94|196.74|198.03|196.83|197.75|196.55|170
1588119600000|2020-04-29 00:20:00|197.92|196.72|198.19|196.99|198.21|197.01|197.92|196.72|211
1588119900000|2020-04-29 00:25:00|198.18|196.98|198.23|197.03|198.39|197.19|198.15|196.95|269
1588120200000|2020-04-29 00:30:00|198.22|197.02|197.81|196.61|198.27|197.07|197.66|196.46|148
1588120500000|2020-04-29 00:35:00|197.8|196.6|197.99|196.79|198.03|196.83|197.72|196.52|192
1588120800000|2020-04-29 00:40:00|198|196.8|197.8|196.6|198.03|196.83|197.77|196.57|190
1588121100000|2020-04-29 00:45:00|197.81|196.61|197.79|196.59|197.99|196.79|197.77|196.57|179
1588121400000|2020-04-29 00:50:00|197.78|196.58|197.56|196.36|197.79|196.59|197.48|196.28|356
1588121700000|2020-04-29 00:55:00|197.55|196.35|197.57|196.37|197.62|196.42|197.53|196.33|142
1588122000000|2020-04-29 01:00:00|197.56|196.36|197.67|196.47|197.67|196.47|197.36|196.16|164
1588122300000|2020-04-29 01:05:00|197.68|196.48|197.9|196.7|197.96|196.76|197.67|196.47|230
1588122600000|2020-04-29 01:10:00|197.89|196.69|198.14|196.94|198.17|196.97|197.89|196.69|144
1588122900000|2020-04-29 01:15:00|198.13|196.93|198.2|197|198.25|197.05|198.13|196.93|169
1588123200000|2020-04-29 01:20:00|198.22|197.02|198.2|197|198.26|197.06|198.16|196.96|118
1588123500000|2020-04-29 01:25:00|198.21|197.01|198.2|197|198.21|197.01|198.16|196.96|42
1588123800000|2020-04-29 01:30:00|198.19|196.99|197.99|196.79|198.2|197|197.98|196.78|153
1588124100000|2020-04-29 01:35:00|198|196.8|198.18|196.98|198.2|197|197.83|196.63|237
1588124400000|2020-04-29 01:40:00|198.17|196.97|198.21|197.01|198.27|197.07|198.11|196.91|208
1588124700000|2020-04-29 01:45:00|198.22|197.02|198.4|197.2|198.41|197.21|198.22|197.02|155
1588125000000|2020-04-29 01:50:00|198.39|197.19|198.23|197.03|198.48|197.28|198.2|197|317
1588125300000|2020-04-29 01:55:00|198.22|197.02|198.29|197.09|198.32|197.12|198.22|197.02|267
1588125600000|2020-04-29 02:00:00|198.3|197.1|199.17|197.97|199.17|197.97|198.25|197.05|352
1588125900000|2020-04-29 02:05:00|199.19|197.99|198.64|197.44|200.49|199.29|198.58|197.38|664
1588126200000|2020-04-29 02:10:00|198.65|197.45|198.45|197.25|198.91|197.71|198.03|196.83|666
1588126500000|2020-04-29 02:15:00|198.46|197.26|198.23|197.03|198.53|197.33|198.1|196.9|418
1588126800000|2020-04-29 02:20:00|198.26|197.06|198.58|197.38|198.59|197.39|198.26|197.06|237
1588127100000|2020-04-29 02:25:00|198.57|197.37|198.79|197.59|199.01|197.81|198.56|197.36|298
1588127400000|2020-04-29 02:30:00|198.78|197.58|199.14|197.94|199.33|198.13|198.78|197.58|366
1588127700000|2020-04-29 02:35:00|199.15|197.95|199.22|198.02|199.31|198.11|198.88|197.68|406
1588128000000|2020-04-29 02:40:00|199.21|198.01|198.96|197.76|199.21|198.01|198.77|197.57|298
1588128300000|2020-04-29 02:45:00|198.98|197.78|199.23|198.03|199.28|198.08|198.95|197.75|185
1588128600000|2020-04-29 02:50:00|199.22|198.02|198.84|197.64|199.33|198.13|198.84|197.64|346
1588128900000|2020-04-29 02:55:00|198.85|197.65|198.85|197.65|199.09|197.89|198.82|197.62|255
1588129200000|2020-04-29 03:00:00|198.86|197.66|199.32|198.12|199.33|198.13|198.86|197.66|288
1588129500000|2020-04-29 03:05:00|199.33|198.13|199.72|198.52|199.73|198.53|199.31|198.11|430
1588129800000|2020-04-29 03:10:00|199.73|198.53|199.32|198.12|199.79|198.59|199.26|198.06|450
1588130100000|2020-04-29 03:15:00|199.33|198.13|199.1|197.9|199.55|198.35|199.1|197.9|332
1588130400000|2020-04-29 03:20:00|199.09|197.89|199.55|198.35|199.55|198.35|199.09|197.89|210
1588130700000|2020-04-29 03:25:00|199.54|198.34|199.12|197.92|199.6|198.4|199.07|197.87|293
1588131000000|2020-04-29 03:30:00|199.11|197.91|199.38|198.18|199.38|198.18|199.05|197.85|239
1588131300000|2020-04-29 03:35:00|199.37|198.17|199.29|198.09|199.39|198.19|199.24|198.04|145
1588131600000|2020-04-29 03:40:00|199.3|198.1|199.29|198.09|199.45|198.25|199.23|198.03|192
1588131900000|2020-04-29 03:45:00|199.31|198.11|199.31|198.11|199.38|198.18|199.03|197.83|223
1588132200000|2020-04-29 03:50:00|199.3|198.1|198.95|197.75|199.3|198.1|198.83|197.63|244
1588132500000|2020-04-29 03:55:00|198.96|197.76|199.04|197.84|199.04|197.84|198.75|197.55|284
1588132800000|2020-04-29 04:00:00|199.05|197.85|199.3|198.1|199.38|198.18|199.05|197.85|316
1588133100000|2020-04-29 04:05:00|199.29|198.09|199.16|197.96|199.31|198.11|199.15|197.95|185
1588133400000|2020-04-29 04:10:00|199.14|197.94|198.99|197.79|199.17|197.97|198.8|197.6|223
1588133700000|2020-04-29 04:15:00|199|197.8|198.71|197.51|199|197.8|198.63|197.43|130
1588134000000|2020-04-29 04:20:00|198.72|197.52|198.8|197.6|198.9|197.7|198.71|197.51|146
1588134300000|2020-04-29 04:25:00|198.81|197.61|198.6|197.4|198.85|197.65|198.54|197.34|146
1588134600000|2020-04-29 04:30:00|198.58|197.38|198.73|197.53|198.75|197.55|198.5|197.3|130
1588134900000|2020-04-29 04:35:00|198.74|197.54|199|197.8|199.01|197.81|198.73|197.53|149
1588135200000|2020-04-29 04:40:00|199.01|197.81|199.08|197.88|199.09|197.89|198.98|197.78|158
1588135500000|2020-04-29 04:45:00|199.07|197.87|199.12|197.92|199.21|198.01|198.9|197.7|191
1588135800000|2020-04-29 04:50:00|199.11|197.91|199.48|198.28|199.49|198.29|199.06|197.86|159
1588136100000|2020-04-29 04:55:00|199.49|198.29|199.76|198.56|199.76|198.56|199.37|198.17|306
1588136400000|2020-04-29 05:00:00|199.75|198.55|199.6|198.4|200.03|198.83|199.52|198.32|324
1588136700000|2020-04-29 05:05:00|199.59|198.39|199.45|198.25|199.78|198.58|199.38|198.18|230
1588137000000|2020-04-29 05:10:00|199.46|198.26|199.66|198.46|199.86|198.66|199.44|198.24|228
1588137300000|2020-04-29 05:15:00|199.67|198.47|199.94|198.74|200.11|198.91|199.67|198.47|305
1588137600000|2020-04-29 05:20:00|199.93|198.73|200.16|198.96|200.18|198.98|199.88|198.68|334
1588137900000|2020-04-29 05:25:00|200.17|198.97|200.09|198.89|200.19|198.99|200.09|198.89|210
1588138200000|2020-04-29 05:30:00|200.1|198.9|199.82|198.62|200.12|198.92|199.82|198.62|171
1588138500000|2020-04-29 05:35:00|199.81|198.61|200.05|198.85|200.1|198.9|199.75|198.55|156
1588138800000|2020-04-29 05:40:00|200.06|198.86|200.11|198.91|200.31|199.11|200.06|198.86|409
1588139100000|2020-04-29 05:45:00|200.15|198.95|200.03|198.83|200.17|198.97|199.94|198.74|141
1588139400000|2020-04-29 05:50:00|200.04|198.84|200.08|198.88|200.3|199.1|200.01|198.81|252
1588139700000|2020-04-29 05:55:00|200.07|198.87|200.28|199.08|200.29|199.09|200.02|198.82|164
1588140000000|2020-04-29 06:00:00|200.31|199.11|202.19|200.99|203.88|202.68|200.3|199.1|711
1588140300000|2020-04-29 06:05:00|202.23|201.03|203.43|202.23|203.69|202.49|202.23|201.03|588
1588140600000|2020-04-29 06:10:00|203.42|202.22|204.59|203.39|204.59|203.39|203.42|202.22|436
1588140900000|2020-04-29 06:15:00|204.6|203.4|205.35|204.15|205.88|204.68|204.55|203.35|737
1588141200000|2020-04-29 06:20:00|205.36|204.16|205.25|204.05|205.87|204.67|204.96|203.76|473
1588141500000|2020-04-29 06:25:00|205.23|204.03|206.04|204.84|206.08|204.88|205.22|204.02|451
1588141800000|2020-04-29 06:30:00|206.05|204.85|207.19|205.99|207.43|206.23|206.05|204.85|648
1588142100000|2020-04-29 06:35:00|207.22|206.02|206.13|204.93|208.01|206.81|206.09|204.89|688
1588142400000|2020-04-29 06:40:00|206.12|204.92|205.81|204.61|206.26|205.06|205.71|204.51|445
1588142700000|2020-04-29 06:45:00|205.8|204.6|205.83|204.63|206.36|205.16|205.69|204.49|418
1588143000000|2020-04-29 06:50:00|205.84|204.64|206.41|205.21|206.77|205.57|205.83|204.63|363
1588143300000|2020-04-29 06:55:00|206.4|205.2|206.51|205.31|206.69|205.49|206.22|205.02|322
1588143600000|2020-04-29 07:00:00|206.5|205.3|206.71|205.51|206.92|205.72|206.48|205.28|312
1588143900000|2020-04-29 07:05:00|206.72|205.52|206.44|205.24|206.72|205.52|206.08|204.88|381
1588144200000|2020-04-29 07:10:00|206.42|205.22|206.84|205.64|206.85|205.65|206.22|205.02|382
1588144500000|2020-04-29 07:15:00|206.83|205.63|206.22|205.02|206.84|205.64|206.22|205.02|311
1588144800000|2020-04-29 07:20:00|206.23|205.03|205.77|204.57|206.25|205.05|205.59|204.39|346
1588145100000|2020-04-29 07:25:00|205.78|204.58|205.74|204.54|206.09|204.89|205.71|204.51|356
1588145400000|2020-04-29 07:30:00|205.75|204.55|205.33|204.13|205.81|204.61|205.33|204.13|206
1588145700000|2020-04-29 07:35:00|205.31|204.11|205.68|204.48|205.8|204.6|205.19|203.99|355
1588146000000|2020-04-29 07:40:00|205.66|204.46|205.79|204.59|205.81|204.61|205.54|204.34|270
1588146300000|2020-04-29 07:45:00|205.8|204.6|206.26|205.06|206.27|205.07|205.8|204.6|223
1588146600000|2020-04-29 07:50:00|206.25|205.05|205.99|204.79|206.26|205.06|205.93|204.73|293
1588146900000|2020-04-29 07:55:00|205.98|204.78|206.24|205.04|206.24|205.04|205.97|204.77|254
1588147200000|2020-04-29 08:00:00|206.25|205.05|206.74|205.54|206.94|205.74|206.25|205.05|348
1588147500000|2020-04-29 08:05:00|206.73|205.53|206.79|205.59|206.87|205.67|206.53|205.33|378
1588147800000|2020-04-29 08:10:00|206.78|205.58|206.76|205.56|206.81|205.61|206.6|205.4|256
1588148100000|2020-04-29 08:15:00|206.77|205.57|206.3|205.1|206.81|205.61|206.29|205.09|227
1588148400000|2020-04-29 08:20:00|206.29|205.09|206.24|205.04|206.33|205.13|206.22|205.02|187
1588148700000|2020-04-29 08:25:00|206.23|205.03|206.62|205.42|206.62|205.42|206.18|204.98|137
1588149000000|2020-04-29 08:30:00|206.6|205.4|206.24|205.04|206.61|205.41|206.23|205.03|194
1588149300000|2020-04-29 08:35:00|206.25|205.05|205.98|204.78|206.25|205.05|205.97|204.77|127
1588149600000|2020-04-29 08:40:00|205.97|204.77|206.2|205|206.29|205.09|205.97|204.77|122
1588149900000|2020-04-29 08:45:00|206.19|204.99|205.83|204.63|206.2|205|205.8|204.6|227
1588150200000|2020-04-29 08:50:00|205.85|204.65|206.22|205.02|206.23|205.03|205.85|204.65|149
1588150500000|2020-04-29 08:55:00|206.2|205|206.05|204.85|206.21|205.01|205.94|204.74|322
1588150800000|2020-04-29 09:00:00|206.03|204.83|206.1|204.9|206.34|205.14|206.03|204.83|173
1588151100000|2020-04-29 09:05:00|206.11|204.91|205.99|204.79|206.11|204.91|205.94|204.74|177
1588151400000|2020-04-29 09:10:00|206|204.8|206.14|204.94|206.14|204.94|205.99|204.79|169
1588151700000|2020-04-29 09:15:00|206.15|204.95|206.46|205.26|206.49|205.29|206.15|204.95|270
1588152000000|2020-04-29 09:20:00|206.45|205.25|207.11|205.91|207.13|205.93|206.45|205.25|284
1588152300000|2020-04-29 09:25:00|207.1|205.9|207.3|206.1|207.39|206.19|206.95|205.75|289
1588152600000|2020-04-29 09:30:00|207.29|206.09|206.9|205.7|207.3|206.1|206.9|205.7|258
1588152900000|2020-04-29 09:35:00|206.91|205.71|206.89|205.69|206.93|205.73|206.69|205.49|304
1588153200000|2020-04-29 09:40:00|206.9|205.7|206.76|205.56|207.58|206.38|206.7|205.5|479
1588153500000|2020-04-29 09:45:00|206.75|205.55|206.59|205.39|206.94|205.74|206.28|205.08|344
1588153800000|2020-04-29 09:50:00|206.58|205.38|206.7|205.5|206.76|205.56|206.44|205.24|260
1588154100000|2020-04-29 09:55:00|206.71|205.51|207.1|205.9|207.1|205.9|206.69|205.49|365
1588154400000|2020-04-29 10:00:00|207.08|205.88|206.92|205.72|207.22|206.02|206.79|205.59|330
1588154700000|2020-04-29 10:05:00|206.93|205.73|207.41|206.21|207.66|206.46|206.92|205.72|452
1588155000000|2020-04-29 10:10:00|207.4|206.2|207.93|206.73|208.58|207.38|207.4|206.2|529
1588155300000|2020-04-29 10:15:00|207.92|206.72|208.44|207.24|208.52|207.32|207.72|206.52|472
1588155600000|2020-04-29 10:20:00|208.43|207.23|208.91|207.71|208.91|207.71|208.09|206.89|425
1588155900000|2020-04-29 10:25:00|208.92|207.72|208.83|207.63|209.79|208.59|208.76|207.56|674
1588156200000|2020-04-29 10:30:00|208.82|207.62|208.31|207.11|209.16|207.96|207.97|206.77|597
1588156500000|2020-04-29 10:35:00|208.3|207.1|208.54|207.34|208.57|207.37|208.19|206.99|381
1588156800000|2020-04-29 10:40:00|208.53|207.33|208.93|207.73|209.02|207.82|208.51|207.31|337
1588157100000|2020-04-29 10:45:00|208.94|207.74|208.43|207.23|208.99|207.79|208.4|207.2|298
1588157400000|2020-04-29 10:50:00|208.44|207.24|208.78|207.58|208.79|207.59|208.44|207.24|246
1588157700000|2020-04-29 10:55:00|208.79|207.59|208.89|207.69|208.99|207.79|208.73|207.53|374
1588158000000|2020-04-29 11:00:00|208.9|207.7|209.41|208.21|209.61|208.41|208.89|207.69|312
1588158300000|2020-04-29 11:05:00|209.42|208.22|209.94|208.74|209.96|208.76|209.42|208.22|330
1588158600000|2020-04-29 11:10:00|209.95|208.75|209.49|208.29|210.71|209.51|209.46|208.26|590
1588158900000|2020-04-29 11:15:00|209.48|208.28|209.85|208.65|210.1|208.9|209.38|208.18|364
1588159200000|2020-04-29 11:20:00|209.84|208.64|209.35|208.15|210|208.8|209.35|208.15|398
1588159500000|2020-04-29 11:25:00|209.36|208.16|209.67|208.47|209.74|208.54|209.35|208.15|269
1588159800000|2020-04-29 11:30:00|209.66|208.46|208.69|207.49|209.68|208.48|208.68|207.48|415
1588160100000|2020-04-29 11:35:00|208.68|207.48|208.86|207.66|209|207.8|208.64|207.44|368
1588160400000|2020-04-29 11:40:00|208.87|207.67|209.07|207.87|209.08|207.88|208.76|207.56|382
1588160700000|2020-04-29 11:45:00|209.08|207.88|208.53|207.33|209.13|207.93|208.52|207.32|257
1588161000000|2020-04-29 11:50:00|208.54|207.34|208.47|207.27|208.68|207.48|208.13|206.93|338
1588161300000|2020-04-29 11:55:00|208.46|207.26|208.59|207.39|208.68|207.48|208.39|207.19|190
1588161600000|2020-04-29 12:00:00|208.61|207.41|208.85|207.65|208.95|207.75|208.58|207.38|299
1588161900000|2020-04-29 12:05:00|208.86|207.66|208.76|207.56|208.87|207.67|208.57|207.37|226
1588162200000|2020-04-29 12:10:00|208.74|207.54|208.95|207.75|209|207.8|208.59|207.39|300
1588162500000|2020-04-29 12:15:00|208.94|207.74|209.3|208.1|209.35|208.15|208.94|207.74|245
1588162800000|2020-04-29 12:20:00|209.31|208.11|209.42|208.22|209.42|208.22|209.18|207.98|159
1588163100000|2020-04-29 12:25:00|209.4|208.2|209.61|208.41|209.69|208.49|209.33|208.13|263
1588163400000|2020-04-29 12:30:00|209.62|208.42|209.69|208.49|210.14|208.94|209.62|208.42|444
1588163700000|2020-04-29 12:35:00|209.68|208.48|209.51|208.31|209.68|208.48|209.45|208.25|232
1588164000000|2020-04-29 12:40:00|209.47|208.27|209.72|208.52|209.81|208.61|209.44|208.24|273
1588164300000|2020-04-29 12:45:00|209.73|208.53|210.4|209.2|210.4|209.2|209.6|208.4|448
1588164600000|2020-04-29 12:50:00|210.38|209.18|210.69|209.49|210.71|209.51|210.11|208.91|437
1588164900000|2020-04-29 12:55:00|210.7|209.5|211.16|209.96|211.42|210.22|210.69|209.49|559
1588165200000|2020-04-29 13:00:00|211.17|209.97|211.91|210.71|212.12|210.92|211.17|209.97|716
1588165500000|2020-04-29 13:05:00|211.9|210.7|210.34|209.14|212.02|210.82|210.27|209.07|620
1588165800000|2020-04-29 13:10:00|210.33|209.13|210.55|209.35|210.64|209.44|209.8|208.6|475
1588166100000|2020-04-29 13:15:00|210.54|209.34|210.97|209.77|211.06|209.86|210.23|209.03|424
1588166400000|2020-04-29 13:20:00|210.96|209.76|210.05|208.85|211.11|209.91|209.92|208.72|574
1588166700000|2020-04-29 13:25:00|210.06|208.86|210.17|208.97|210.46|209.26|209.91|208.71|501
1588167000000|2020-04-29 13:30:00|210.16|208.96|209.53|208.33|210.17|208.97|208.95|207.75|623
1588167300000|2020-04-29 13:35:00|209.54|208.34|208.88|207.68|209.76|208.56|208.81|207.61|443
1588167600000|2020-04-29 13:40:00|208.83|207.63|208.87|207.67|209.32|208.12|208.6|207.4|454
1588167900000|2020-04-29 13:45:00|208.88|207.68|208.84|207.64|208.99|207.79|208.62|207.42|348
1588168200000|2020-04-29 13:50:00|208.85|207.65|209.8|208.6|209.8|208.6|208.81|207.61|356
1588168500000|2020-04-29 13:55:00|209.78|208.58|209.53|208.33|209.81|208.61|209.47|208.27|279
1588168800000|2020-04-29 14:00:00|209.54|208.34|208.88|207.68|209.56|208.36|208.78|207.58|371
1588169100000|2020-04-29 14:05:00|208.89|207.69|209.33|208.13|209.55|208.35|208.88|207.68|366
1588169400000|2020-04-29 14:10:00|209.34|208.14|209.4|208.2|209.4|208.2|208.9|207.7|374
1588169700000|2020-04-29 14:15:00|209.39|208.19|209.5|208.3|209.56|208.36|209.3|208.1|284
1588170000000|2020-04-29 14:20:00|209.51|208.31|209.8|208.6|209.82|208.62|209.43|208.23|271
1588170300000|2020-04-29 14:25:00|209.81|208.61|210.13|208.93|210.16|208.96|209.77|208.57|220
1588170600000|2020-04-29 14:30:00|210.14|208.94|209.96|208.76|210.24|209.04|209.92|208.72|340
1588170900000|2020-04-29 14:35:00|209.97|208.77|210.29|209.09|210.32|209.12|209.95|208.75|311
1588171200000|2020-04-29 14:40:00|210.27|209.07|210.12|208.92|210.28|209.08|210.08|208.88|155
1588171500000|2020-04-29 14:45:00|210.11|208.91|210.28|209.08|210.32|209.12|209.82|208.62|278
1588171800000|2020-04-29 14:50:00|210.31|209.11|210.23|209.03|210.48|209.28|210.11|208.91|315
1588172100000|2020-04-29 14:55:00|210.24|209.04|210.54|209.34|210.64|209.44|210.23|209.03|325
1588172400000|2020-04-29 15:00:00|210.55|209.35|210.41|209.21|210.55|209.35|210.33|209.13|158
1588172700000|2020-04-29 15:05:00|210.42|209.22|210.36|209.16|210.49|209.29|210.36|209.16|127
1588173000000|2020-04-29 15:10:00|210.37|209.17|210.14|208.94|210.43|209.23|210.14|208.94|157
1588173300000|2020-04-29 15:15:00|210.12|208.92|209.82|208.62|210.15|208.95|209.82|208.62|138
1588173600000|2020-04-29 15:20:00|209.84|208.64|209.87|208.67|209.88|208.68|209.57|208.37|243
1588173900000|2020-04-29 15:25:00|209.88|208.68|209.98|208.78|210.14|208.94|209.87|208.67|224
1588174200000|2020-04-29 15:30:00|209.97|208.77|210.36|209.16|210.36|209.16|209.96|208.76|232
1588174500000|2020-04-29 15:35:00|210.35|209.15|210.24|209.04|210.4|209.2|210.21|209.01|263
1588174800000|2020-04-29 15:40:00|210.25|209.05|210.42|209.22|210.45|209.25|210.25|209.05|225
1588175100000|2020-04-29 15:45:00|210.41|209.21|210.6|209.4|210.62|209.42|210.41|209.21|179
1588175400000|2020-04-29 15:50:00|210.59|209.39|210.9|209.7|211|209.8|210.59|209.39|193
1588175700000|2020-04-29 15:55:00|210.91|209.71|210.88|209.68|211.18|209.98|210.71|209.51|296
1588176000000|2020-04-29 16:00:00|210.9|209.7|211.61|210.41|211.63|210.43|210.25|209.05|469
1588176300000|2020-04-29 16:05:00|211.63|210.43|212.34|211.14|212.82|211.62|211.31|210.11|667
1588176600000|2020-04-29 16:10:00|212.35|211.15|212.45|211.25|212.49|211.29|211.69|210.49|514
1588176900000|2020-04-29 16:15:00|212.46|211.26|212.81|211.61|213.01|211.81|211.99|210.79|503
1588177200000|2020-04-29 16:20:00|212.8|211.6|214.49|213.29|214.57|213.37|212.8|211.6|618
1588177500000|2020-04-29 16:25:00|214.52|213.32|213.67|212.47|214.55|213.35|213.57|212.37|632
1588177800000|2020-04-29 16:30:00|213.66|212.46|214.88|213.68|214.99|213.79|213.61|212.41|480
1588178100000|2020-04-29 16:35:00|214.86|213.66|215.67|214.47|215.69|214.49|214.36|213.16|549
1588178400000|2020-04-29 16:40:00|215.69|214.49|218.17|216.97|218.19|216.99|215.69|214.49|743
1588178700000|2020-04-29 16:45:00|218.13|216.93|217.62|216.42|219.91|218.71|216.09|214.89|917
1588179000000|2020-04-29 16:50:00|217.6|216.4|217.11|215.91|217.67|216.47|216.45|215.25|755
1588179300000|2020-04-29 16:55:00|217.1|215.9|215.46|214.26|217.16|215.96|215.4|214.2|700
1588179600000|2020-04-29 17:00:00|215.47|214.27|216.35|215.15|216.36|215.16|215.46|214.26|687
1588179900000|2020-04-29 17:05:00|216.34|215.14|216.9|215.7|217.23|216.03|216.34|215.14|633
1588180200000|2020-04-29 17:10:00|216.88|215.68|216.26|215.06|216.88|215.68|216.11|214.91|566
1588180500000|2020-04-29 17:15:00|216.25|215.05|216.49|215.29|216.73|215.53|216.23|215.03|388
1588180800000|2020-04-29 17:20:00|216.5|215.3|217.83|216.63|218.18|216.98|216.49|215.29|564
1588181100000|2020-04-29 17:25:00|217.77|216.57|217.17|215.97|218.33|217.13|216.89|215.69|685
1588181400000|2020-04-29 17:30:00|217.15|215.95|217.42|216.22|217.67|216.47|216.91|215.71|457
1588181700000|2020-04-29 17:35:00|217.41|216.21|218.04|216.84|218.06|216.86|217.16|215.96|532
1588182000000|2020-04-29 17:40:00|218.06|216.86|218.3|217.1|218.69|217.49|217.59|216.39|757
1588182300000|2020-04-29 17:45:00|218.29|217.09|217.11|215.91|218.29|217.09|216.91|215.71|723
1588182600000|2020-04-29 17:50:00|217.12|215.92|215.79|214.59|217.39|216.19|215.07|213.87|788
1588182900000|2020-04-29 17:55:00|215.89|214.69|216.19|214.99|216.56|215.36|215.27|214.07|731
1588183200000|2020-04-29 18:00:00|216.22|215.02|213.14|211.94|216.4|215.2|212.39|211.19|786
1588183500000|2020-04-29 18:05:00|213.16|211.96|213.57|212.37|214.31|213.11|213.11|211.91|635
1588183800000|2020-04-29 18:10:00|213.56|212.36|214.97|213.77|214.97|213.77|213.47|212.27|587
1588184100000|2020-04-29 18:15:00|214.98|213.78|214.69|213.49|215.17|213.97|214.12|212.92|419
1588184400000|2020-04-29 18:20:00|214.7|213.5|215.47|214.27|215.53|214.33|214.55|213.35|486
1588184700000|2020-04-29 18:25:00|215.49|214.29|214.85|213.65|215.6|214.4|214.85|213.65|346
1588185000000|2020-04-29 18:30:00|214.84|213.64|215.27|214.07|215.41|214.21|214.42|213.22|661
1588185300000|2020-04-29 18:35:00|215.26|214.06|216.44|215.24|216.44|215.24|215.09|213.89|487
1588185600000|2020-04-29 18:40:00|216.43|215.23|216.03|214.83|216.45|215.25|215.65|214.45|322
1588185900000|2020-04-29 18:45:00|216.02|214.82|215.5|214.3|235.45|215.45|215.5|214.3|438
1588186200000|2020-04-29 18:50:00|215.49|214.29|215.26|214.06|216.33|215.13|215.2|214|567
1588186500000|2020-04-29 18:55:00|215.27|214.07|215.43|214.23|215.45|214.25|215.09|213.89|399
1588186800000|2020-04-29 19:00:00|215.44|214.24|216.06|214.86|216.07|214.87|215.41|214.21|318
1588187100000|2020-04-29 19:05:00|216.09|214.89|216.22|215.02|216.3|215.1|215.93|214.73|171
1588187400000|2020-04-29 19:10:00|216.23|215.03|215.59|214.39|216.24|215.04|215.52|214.32|189
1588187700000|2020-04-29 19:15:00|215.58|214.38|216.03|214.83|216.17|214.97|215.53|214.33|353
1588188000000|2020-04-29 19:20:00|216.02|214.82|216.48|215.28|216.51|215.31|215.9|214.7|383
1588188300000|2020-04-29 19:25:00|216.49|215.29|216.89|215.69|216.89|215.69|216.37|215.17|273
1588188600000|2020-04-29 19:30:00|216.9|215.7|216.74|215.54|217.01|215.81|216.41|215.21|354
1588188900000|2020-04-29 19:35:00|216.76|215.56|217.18|215.98|217.35|216.15|216.75|215.55|347
1588189200000|2020-04-29 19:40:00|217.19|215.99|217|215.8|217.5|216.3|216.73|215.53|366
1588189500000|2020-04-29 19:45:00|217.01|215.81|216.96|215.76|217.08|215.88|216.55|215.35|376
1588189800000|2020-04-29 19:50:00|216.94|215.74|216.56|215.36|216.94|215.74|216.04|214.84|411
1588190100000|2020-04-29 19:55:00|216.54|215.34|216.87|215.67|217.06|215.86|216.38|215.18|407
1588190400000|2020-04-29 20:00:00|216.85|215.65|217.08|215.88|217.35|216.15|216.79|215.59|390
1588190700000|2020-04-29 20:05:00|217.07|215.87|216.7|215.5|217.22|216.02|216.49|215.29|244
1588191000000|2020-04-29 20:10:00|216.71|215.51|216.81|215.61|217.01|215.81|216.64|215.44|401
1588191300000|2020-04-29 20:15:00|216.8|215.6|216.76|215.56|217.09|215.89|216.63|215.43|354
1588191600000|2020-04-29 20:20:00|216.78|215.58|216.76|215.56|216.86|215.66|216.49|215.29|329
1588191900000|2020-04-29 20:25:00|216.75|215.55|217.09|215.89|217.09|215.89|216.65|215.45|382
1588192200000|2020-04-29 20:30:00|217.11|215.91|217.04|215.84|217.22|216.02|216.72|215.52|380
1588192500000|2020-04-29 20:35:00|217.07|215.87|217.2|216|217.29|216.09|217.04|215.84|335
1588192800000|2020-04-29 20:40:00|217.21|216.01|217.12|215.92|217.24|216.04|216.84|215.64|295
1588193100000|2020-04-29 20:45:00|217.13|215.93|217.26|216.06|217.31|216.11|217.01|215.81|342
1588193400000|2020-04-29 20:50:00|217.27|216.07|217.21|216.01|217.34|216.14|216.87|215.67|340
1588193700000|2020-04-29 20:55:00|217.2|216|217.54|216.34|217.62|216.42|217.2|216|278
1588194000000|2020-04-29 21:00:00|217.55|216.35|216.37|215.17|217.73|216.53|216.24|215.04|642
1588194300000|2020-04-29 21:05:00|216.35|215.15|215.72|214.52|216.35|215.15|215.39|214.19|694
1588194600000|2020-04-29 21:10:00|215.71|214.51|216.21|215.01|216.69|215.49|215.68|214.48|552
1588194900000|2020-04-29 21:15:00|216.2|215|215.91|214.71|216.25|215.05|215.86|214.66|268
1588195200000|2020-04-29 21:20:00|215.92|214.72|216.4|215.2|216.44|215.24|215.92|214.72|338
1588195500000|2020-04-29 21:25:00|216.39|215.19|215.92|214.72|216.39|215.19|215.85|214.65|149
1588195800000|2020-04-29 21:30:00|215.9|214.7|215.68|214.48|215.91|214.71|215.64|214.44|184
1588196100000|2020-04-29 21:35:00|215.67|214.47|215.91|214.71|216.12|214.92|215.67|214.47|218
1588196400000|2020-04-29 21:40:00|215.9|214.7|215.48|214.28|215.92|214.72|215.43|214.23|232
1588196700000|2020-04-29 21:45:00|215.49|214.29|215.87|214.67|215.95|214.75|215.44|214.24|286
1588197000000|2020-04-29 21:50:00|215.86|214.66|216.44|215.24|216.56|215.36|215.82|214.62|142
1588197300000|2020-04-29 21:55:00|216.45|215.25|216.25|215.05|216.46|215.26|216.09|214.89|176
1588197600000|2020-04-29 22:00:00|216.24|215.04|215.12|213.92|216.26|215.06|215.09|213.89|567
1588197900000|2020-04-29 22:05:00|215.13|213.93|214.87|213.67|215.47|214.27|214.87|213.67|409
1588198200000|2020-04-29 22:10:00|214.88|213.68|214.13|212.93|214.9|213.7|214.11|212.91|554
1588198500000|2020-04-29 22:15:00|214.14|212.94|214.55|213.35|214.66|213.46|213.75|212.55|553
1588198800000|2020-04-29 22:20:00|214.56|213.36|214.18|212.98|214.86|213.66|214.18|212.98|391
1588199100000|2020-04-29 22:25:00|214.2|213|214.64|213.44|214.64|213.44|213.97|212.77|547
1588199400000|2020-04-29 22:30:00|214.63|213.43|215.16|213.96|215.19|213.99|214.63|213.43|467
1588199700000|2020-04-29 22:35:00|215.17|213.97|215.13|213.93|215.26|214.06|214.97|213.77|269
1588200000000|2020-04-29 22:40:00|215.14|213.94|215.81|214.61|215.9|214.7|215.11|213.91|289
1588200300000|2020-04-29 22:45:00|215.8|214.6|216.15|214.95|216.3|215.1|215.63|214.43|340
1588200600000|2020-04-29 22:50:00|216.14|214.94|216.23|215.03|216.36|215.16|215.64|214.44|384
1588200900000|2020-04-29 22:55:00|216.24|215.04|215.64|214.44|216.24|215.04|215.59|214.39|262
1588201200000|2020-04-29 23:00:00|215.65|214.45|216.24|215.04|216.45|215.25|215.37|214.17|305
1588201500000|2020-04-29 23:05:00|216.23|215.03|216.39|215.19|216.45|215.25|215.98|214.78|290
1588201800000|2020-04-29 23:10:00|216.4|215.2|216.2|215|216.4|215.2|216.02|214.82|208
1588202100000|2020-04-29 23:15:00|216.21|215.01|216.32|215.12|216.37|215.17|215.82|214.62|323
1588202400000|2020-04-29 23:20:00|216.31|215.11|215.78|214.58|216.32|215.12|215.59|214.39|327
1588202700000|2020-04-29 23:25:00|215.77|214.57|215.98|214.78|216.12|214.92|215.61|214.41|558
1588203000000|2020-04-29 23:30:00|215.97|214.77|215.68|214.48|216.01|214.81|215.56|214.36|435
1588203300000|2020-04-29 23:35:00|215.69|214.49|215.82|214.62|215.93|214.73|215.6|214.4|309
1588203600000|2020-04-29 23:40:00|215.83|214.63|215.67|214.47|215.95|214.75|215.61|214.41|246
1588203900000|2020-04-29 23:45:00|215.64|214.44|216.12|214.92|216.2|215|215.61|214.41|452
1588204200000|2020-04-29 23:50:00|216.11|214.91|216.15|214.95|216.36|215.16|216.04|214.84|517
1588204500000|2020-04-29 23:55:00|216.16|214.96|216.22|215.02|216.32|215.12|216.07|214.87|328
1588204800000|2020-04-30 00:00:00|216.23|215.03|215.72|214.52|216.26|215.06|215.64|214.44|458
1588205100000|2020-04-30 00:05:00|215.73|214.53|215.81|214.61|215.99|214.79|215.64|214.44|310
1588205400000|2020-04-30 00:10:00|215.8|214.6|215.69|214.49|216.09|214.89|215.69|214.49|153
1588205700000|2020-04-30 00:15:00|215.68|214.48|215.56|214.36|215.88|214.68|215.35|214.15|445
1588206000000|2020-04-30 00:20:00|215.57|214.37|215.23|214.03|215.58|214.38|215.21|214.01|316
1588206300000|2020-04-30 00:25:00|215.25|214.05|215.63|214.43|215.65|214.45|215.16|213.96|246
1588206600000|2020-04-30 00:30:00|215.67|214.47|215.57|214.37|215.81|214.61|215.57|214.37|265
1588206900000|2020-04-30 00:35:00|215.58|214.38|216.17|214.97|216.17|214.97|215.32|214.12|375
1588207200000|2020-04-30 00:40:00|216.16|214.96|216.38|215.18|216.38|215.18|215.92|214.72|310
1588207500000|2020-04-30 00:45:00|216.37|215.17|217.02|215.82|217.13|215.93|216.23|215.03|287
1588207800000|2020-04-30 00:50:00|216.98|215.78|217.6|216.4|217.69|216.49|216.92|215.72|327
1588208100000|2020-04-30 00:55:00|217.59|216.39|217.64|216.44|217.72|216.52|217.12|215.92|308
1588208400000|2020-04-30 01:00:00|217.63|216.43|217.59|216.39|217.69|216.49|217.25|216.05|316
1588208700000|2020-04-30 01:05:00|217.58|216.38|218.27|217.07|218.44|217.24|217.58|216.38|368
1588209000000|2020-04-30 01:10:00|218.31|217.11|218.02|216.82|218.53|217.33|217.94|216.74|398
1588209300000|2020-04-30 01:15:00|218.01|216.81|218.15|216.95|218.15|216.95|217.72|216.52|205
1588209600000|2020-04-30 01:20:00|218.14|216.94|218.31|217.11|218.52|217.32|218.13|216.93|290
1588209900000|2020-04-30 01:25:00|218.32|217.12|218.63|217.43|218.84|217.64|218.32|217.12|202
1588210200000|2020-04-30 01:30:00|218.65|217.45|218.72|217.52|219.41|218.21|218.65|217.45|324
1588210500000|2020-04-30 01:35:00|218.71|217.51|218.28|217.08|218.96|217.76|218.2|217|302
1588210800000|2020-04-30 01:40:00|218.27|217.07|218.35|217.15|218.49|217.29|218.18|216.98|151
1588211100000|2020-04-30 01:45:00|218.34|217.14|217.66|216.46|218.34|217.14|217.49|216.29|294
1588211400000|2020-04-30 01:50:00|217.61|216.41|217.99|216.79|218.33|217.13|217.6|216.4|293
1588211700000|2020-04-30 01:55:00|218|216.8|218.24|217.04|218.25|217.05|217.8|216.6|368
1588212000000|2020-04-30 02:00:00|218.25|217.05|217.57|216.37|218.25|217.05|217.4|216.2|287
1588212300000|2020-04-30 02:05:00|217.56|216.36|217.81|216.61|217.81|216.61|217.4|216.2|352
1588212600000|2020-04-30 02:10:00|217.83|216.63|217.94|216.74|218.08|216.88|217.71|216.51|298
1588212900000|2020-04-30 02:15:00|217.93|216.73|218.14|216.94|218.4|217.2|217.93|216.73|339
1588213200000|2020-04-30 02:20:00|218.13|216.93|217.76|216.56|218.13|216.93|217.61|216.41|293
1588213500000|2020-04-30 02:25:00|217.75|216.55|217.82|216.62|217.93|216.73|217.61|216.41|224
1588213800000|2020-04-30 02:30:00|217.81|216.61|217.47|216.27|217.81|216.61|217.43|216.23|176
1588214100000|2020-04-30 02:35:00|217.48|216.28|218.2|217|218.32|217.12|217.48|216.28|387
1588214400000|2020-04-30 02:40:00|218.22|217.02|218.08|216.88|218.37|217.17|218.04|216.84|278
1588214700000|2020-04-30 02:45:00|218.09|216.89|218.69|217.49|218.73|217.53|218.09|216.89|410
1588215000000|2020-04-30 02:50:00|218.7|217.5|218.96|217.76|219.1|217.9|218.62|217.42|339
1588215300000|2020-04-30 02:55:00|218.95|217.75|219.25|218.05|219.62|218.42|218.95|217.75|393
1588215600000|2020-04-30 03:00:00|219.24|218.04|219.29|218.09|219.74|218.54|218.75|217.55|652
1588215900000|2020-04-30 03:05:00|219.28|218.08|219.13|217.93|219.28|218.08|218.32|217.12|620
1588216200000|2020-04-30 03:10:00|219.1|217.9|218.77|217.57|219.13|217.93|218.7|217.5|349
1588216500000|2020-04-30 03:15:00|218.78|217.58|219.7|218.5|219.71|218.51|218.76|217.56|364
1588216800000|2020-04-30 03:20:00|219.69|218.49|219.49|218.29|219.88|218.68|219.45|218.25|391
1588217100000|2020-04-30 03:25:00|219.47|218.27|221.02|219.82|221.18|219.98|219.47|218.27|490
1588217400000|2020-04-30 03:30:00|221.01|219.81|222.07|220.87|222.18|220.98|220.57|219.37|746
1588217700000|2020-04-30 03:35:00|222.09|220.89|223.76|222.56|223.77|222.57|221.96|220.76|723
1588218000000|2020-04-30 03:40:00|223.75|222.55|223.23|222.03|224.39|223.19|223.04|221.84|720
1588218300000|2020-04-30 03:45:00|223.21|222.01|223.59|222.39|223.9|222.7|223.03|221.83|615
1588218600000|2020-04-30 03:50:00|223.58|222.38|226.14|224.94|226.21|225.01|223.56|222.36|682
1588218900000|2020-04-30 03:55:00|226.15|224.95|226.53|225.33|226.86|225.66|225.65|224.45|757
1588219200000|2020-04-30 04:00:00|226.46|225.26|223.9|222.7|226.49|225.29|223.2|222|769
1588219500000|2020-04-30 04:05:00|223.89|222.69|223.34|222.14|224.1|222.9|223.2|222|615
1588219800000|2020-04-30 04:10:00|223.35|222.15|222.74|221.54|223.45|222.25|221.33|220.13|801
1588220100000|2020-04-30 04:15:00|222.73|221.53|223.35|222.15|223.62|222.42|222.64|221.44|584
1588220400000|2020-04-30 04:20:00|223.34|222.14|223.66|222.46|224.02|222.82|223.34|222.14|567
1588220700000|2020-04-30 04:25:00|223.64|222.44|224.09|222.89|224.12|222.92|223.38|222.18|557
1588221000000|2020-04-30 04:30:00|224.1|222.9|224.52|223.32|224.6|223.4|223.77|222.57|554
1588221300000|2020-04-30 04:35:00|224.53|223.33|223.62|222.42|224.61|223.41|223.32|222.12|508
1588221600000|2020-04-30 04:40:00|223.63|222.43|223.45|222.25|223.89|222.69|223.37|222.17|374
1588221900000|2020-04-30 04:45:00|223.43|222.23|223.75|222.55|223.8|222.6|223.07|221.87|489
1588222200000|2020-04-30 04:50:00|223.76|222.56|223.42|222.22|223.81|222.61|223.41|222.21|321
1588222500000|2020-04-30 04:55:00|223.44|222.24|223.66|222.46|223.73|222.53|223.29|222.09|371
1588222800000|2020-04-30 05:00:00|223.65|222.45|224.24|223.04|224.28|223.08|223.6|222.4|444
1588223100000|2020-04-30 05:05:00|224.21|223.01|224.43|223.23|224.49|223.29|223.76|222.56|498
1588223400000|2020-04-30 05:10:00|224.42|223.22|224.47|223.27|224.5|223.3|223.71|222.51|523
1588223700000|2020-04-30 05:15:00|224.46|223.26|224.25|223.05|224.65|223.45|224.24|223.04|423
1588224000000|2020-04-30 05:20:00|224.24|223.04|225.23|224.03|225.27|224.07|224.18|222.98|498
1588224300000|2020-04-30 05:25:00|225.22|224.02|225.03|223.83|225.52|224.32|225.01|223.81|456
1588224600000|2020-04-30 05:30:00|225.04|223.84|224.34|223.14|225.79|224.59|224.29|223.09|542
1588224900000|2020-04-30 05:35:00|224.35|223.15|224.97|223.77|224.99|223.79|224.33|223.13|444
1588225200000|2020-04-30 05:40:00|224.98|223.78|225.32|224.12|225.66|224.46|224.98|223.78|430
1588225500000|2020-04-30 05:45:00|225.33|224.13|226.45|225.25|226.47|225.27|225.18|223.98|350
1588225800000|2020-04-30 05:50:00|226.46|225.26|227.24|226.04|227.4|226.2|226.33|225.13|527
1588226100000|2020-04-30 05:55:00|227.23|226.03|226.94|225.74|227.83|226.63|226.93|225.73|624
1588226400000|2020-04-30 06:00:00|226.95|225.75|227.18|225.98|227.33|226.13|226.05|224.85|651
1588226700000|2020-04-30 06:05:00|227.17|225.97|227.27|226.07|228.05|226.85|226.67|225.47|735
1588227000000|2020-04-30 06:10:00|227.26|226.06|226.53|225.33|227.31|226.11|226.35|225.15|492
1588227300000|2020-04-30 06:15:00|226.52|225.32|227.31|226.11|227.32|226.12|226.48|225.28|421
1588227600000|2020-04-30 06:20:00|227.3|226.1|226.28|225.08|227.31|226.11|226.15|224.95|512
1588227900000|2020-04-30 06:25:00|226.29|225.09|224.96|223.76|226.3|225.1|224.89|223.69|550
1588228200000|2020-04-30 06:30:00|224.97|223.77|224.94|223.74|225.28|224.08|224.28|223.08|562
1588228500000|2020-04-30 06:35:00|224.99|223.79|225.45|224.25|225.86|224.66|224.96|223.76|576
1588228800000|2020-04-30 06:40:00|225.46|224.26|225.52|224.32|225.74|224.54|225.41|224.21|388
1588229100000|2020-04-30 06:45:00|225.51|224.31|224.73|223.53|225.52|224.32|224.69|223.49|361
1588229400000|2020-04-30 06:50:00|224.72|223.52|224.65|223.45|224.92|223.72|224.55|223.35|413
1588229700000|2020-04-30 06:55:00|224.64|223.44|224.16|222.96|224.64|223.44|224.13|222.93|391
1588230000000|2020-04-30 07:00:00|224.17|222.97|223.72|222.52|224.18|222.98|223.37|222.17|566
1588230300000|2020-04-30 07:05:00|223.73|222.53|224.08|222.88|224.55|223.35|223.69|222.49|415
1588230600000|2020-04-30 07:10:00|224.09|222.89|222.28|221.08|224.14|222.94|222.05|220.85|428
1588230900000|2020-04-30 07:15:00|222.26|221.06|219.35|218.15|222.41|221.21|219.35|218.15|708
1588231200000|2020-04-30 07:20:00|219.33|218.13|220.42|219.22|220.53|219.33|217.6|216.4|871
1588231500000|2020-04-30 07:25:00|220.37|219.17|218.99|217.79|220.41|219.21|218.99|217.79|560
1588231800000|2020-04-30 07:30:00|218.98|217.78|220.23|219.03|220.35|219.15|218.48|217.28|648
1588232100000|2020-04-30 07:35:00|220.24|219.04|219.74|218.54|221.01|219.81|219.63|218.43|646
1588232400000|2020-04-30 07:40:00|219.73|218.53|220.05|218.85|220.2|219|219.52|218.32|515
1588232700000|2020-04-30 07:45:00|220.04|218.84|220.88|219.68|221|219.8|219.98|218.78|479
1588233000000|2020-04-30 07:50:00|220.87|219.67|221.19|219.99|221.46|220.26|220.84|219.64|478
1588233300000|2020-04-30 07:55:00|221.18|219.98|221.08|219.88|221.57|220.37|221.04|219.84|354
1588233600000|2020-04-30 08:00:00|221.07|219.87|219.98|218.78|221.07|219.87|219.74|218.54|566
1588233900000|2020-04-30 08:05:00|219.99|218.79|221.04|219.84|221.31|220.11|219.91|218.71|418
1588234200000|2020-04-30 08:10:00|221.05|219.85|220.92|219.72|221.52|220.32|220.82|219.62|356
1588234500000|2020-04-30 08:15:00|220.91|219.71|220.44|219.24|221.13|219.93|220.44|219.24|366
1588234800000|2020-04-30 08:20:00|220.45|219.25|220.23|219.03|220.46|219.26|220.12|218.92|283
1588235100000|2020-04-30 08:25:00|220.24|219.04|220.25|219.05|220.27|219.07|219.79|218.59|437
1588235400000|2020-04-30 08:30:00|220.26|219.06|218.8|217.6|220.36|219.16|218.79|217.59|365
1588235700000|2020-04-30 08:35:00|218.79|217.59|218.85|217.65|219.35|218.15|218.19|216.99|429
1588236000000|2020-04-30 08:40:00|218.88|217.68|219.17|217.97|219.51|218.31|218.87|217.67|373
1588236300000|2020-04-30 08:45:00|219.09|217.89|218.57|217.37|219.09|217.89|218.11|216.91|248
1588236600000|2020-04-30 08:50:00|218.56|217.36|217.91|216.71|218.57|217.37|217.69|216.49|511
1588236900000|2020-04-30 08:55:00|217.94|216.74|217.4|216.2|218.5|217.3|217.39|216.19|510
1588237200000|2020-04-30 09:00:00|217.39|216.19|216.61|215.41|217.39|216.19|215.34|214.14|729
1588237500000|2020-04-30 09:05:00|216.59|215.39|214.11|212.91|216.59|215.39|212.25|211.05|815
1588237800000|2020-04-30 09:10:00|214.05|212.85|214.2|213|215.16|213.96|213.88|212.68|764
1588238100000|2020-04-30 09:15:00|214.19|212.99|212.89|211.69|214.46|213.26|212.34|211.14|867
1588238400000|2020-04-30 09:20:00|212.88|211.68|214.92|213.72|214.99|213.79|212.68|211.48|870
1588238700000|2020-04-30 09:25:00|214.93|213.73|214.67|213.47|215|213.8|214.52|213.32|578
1588239000000|2020-04-30 09:30:00|214.65|213.45|215.3|214.1|215.47|214.27|214.24|213.04|547
1588239300000|2020-04-30 09:35:00|215.29|214.09|214.71|213.51|215.37|214.17|214.71|213.51|501
1588239600000|2020-04-30 09:40:00|214.7|213.5|214.52|213.32|214.86|213.66|213.88|212.68|604
1588239900000|2020-04-30 09:45:00|214.53|213.33|213.29|212.09|214.53|213.33|213.29|212.09|670
1588240200000|2020-04-30 09:50:00|213.28|212.08|212.9|211.7|213.29|212.09|211.37|210.17|755
1588240500000|2020-04-30 09:55:00|212.89|211.69|207.28|206.08|212.89|211.69|207.28|206.08|828
1588240800000|2020-04-30 10:00:00|207.24|206.04|207.26|206.06|207.89|206.69|203.48|202.28|900
1588241100000|2020-04-30 10:05:00|207.3|206.1|207.49|206.29|209.37|208.17|207.21|206.01|811
1588241400000|2020-04-30 10:10:00|207.46|206.26|209.99|208.79|210.16|208.96|206.88|205.68|759
1588241700000|2020-04-30 10:15:00|210|208.8|212.61|211.41|212.73|211.53|209.96|208.76|754
1588242000000|2020-04-30 10:20:00|212.6|211.4|212.04|210.84|213.04|211.84|211.5|210.3|672
1588242300000|2020-04-30 10:25:00|212.02|210.82|212.02|210.82|212.4|211.2|211.35|210.15|535
1588242600000|2020-04-30 10:30:00|212.06|210.86|211.4|210.2|212.17|210.97|209.86|208.66|703
1588242900000|2020-04-30 10:35:00|211.54|210.34|212.12|210.92|212.5|211.3|211.25|210.05|573
1588243200000|2020-04-30 10:40:00|212.13|210.93|211.59|210.39|212.22|211.02|211.24|210.04|505
1588243500000|2020-04-30 10:45:00|211.6|210.4|212.15|210.95|212.43|211.23|211.26|210.06|437
1588243800000|2020-04-30 10:50:00|212.14|210.94|211.93|210.73|212.32|211.12|211.64|210.44|514
1588244100000|2020-04-30 10:55:00|211.94|210.74|213.03|211.83|213.34|212.14|211.85|210.65|491
1588244400000|2020-04-30 11:00:00|213.04|211.84|213.48|212.28|213.69|212.49|212.86|211.66|532
1588244700000|2020-04-30 11:05:00|213.49|212.29|213.26|212.06|213.67|212.47|213.25|212.05|482
1588245000000|2020-04-30 11:10:00|213.27|212.07|214.77|213.57|214.98|213.78|213.27|212.07|501
1588245300000|2020-04-30 11:15:00|214.78|213.58|213.79|212.59|214.88|213.68|213.35|212.15|477
1588245600000|2020-04-30 11:20:00|213.78|212.58|212.72|211.52|213.83|212.63|212.59|211.39|590
1588245900000|2020-04-30 11:25:00|212.75|211.55|213.39|212.19|213.84|212.64|212.71|211.51|503
1588246200000|2020-04-30 11:30:00|213.41|212.21|214.69|213.49|214.86|213.66|213.41|212.21|556
1588246500000|2020-04-30 11:35:00|214.7|213.5|214.13|212.93|214.77|213.57|214.11|212.91|450
1588246800000|2020-04-30 11:40:00|214.14|212.94|214.53|213.33|214.76|213.56|214.14|212.94|365
1588247100000|2020-04-30 11:45:00|214.51|213.31|213.47|212.27|214.55|213.35|213.19|211.99|569
1588247400000|2020-04-30 11:50:00|213.5|212.3|213.3|212.1|214.06|212.86|213.15|211.95|493
1588247700000|2020-04-30 11:55:00|213.29|212.09|212.53|211.33|213.31|212.11|212.49|211.29|461
1588248000000|2020-04-30 12:00:00|212.56|211.36|213.21|212.01|213.68|212.48|211.97|210.77|669
1588248300000|2020-04-30 12:05:00|213.23|212.03|213.76|212.56|213.76|212.56|213.08|211.88|510
1588248600000|2020-04-30 12:10:00|213.75|212.55|213.67|212.47|214.09|212.89|213.54|212.34|424
1588248900000|2020-04-30 12:15:00|213.66|212.46|213.16|211.96|214|212.8|213.13|211.93|408
1588249200000|2020-04-30 12:20:00|213.17|211.97|213.44|212.24|213.6|212.4|213.17|211.97|402
1588249500000|2020-04-30 12:25:00|213.42|212.22|212.93|211.73|213.45|212.25|212.92|211.72|403
1588249800000|2020-04-30 12:30:00|212.94|211.74|213.29|212.09|213.63|212.43|212.85|211.65|422
1588250100000|2020-04-30 12:35:00|213.3|212.1|213.39|212.19|213.66|212.46|213.11|211.91|331
1588250400000|2020-04-30 12:40:00|213.38|212.18|211.88|210.68|213.38|212.18|211.87|210.67|470
1588250700000|2020-04-30 12:45:00|211.87|210.67|210.1|208.9|211.87|210.67|210.1|208.9|767
1588251000000|2020-04-30 12:50:00|210.09|208.89|210.11|208.91|210.3|209.1|208.77|207.57|781
1588251300000|2020-04-30 12:55:00|210.1|208.9|209.74|208.54|210.12|208.92|208.29|207.09|737
1588251600000|2020-04-30 13:00:00|209.73|208.53|209|207.8|209.75|208.55|208.73|207.53|619
1588251900000|2020-04-30 13:05:00|209.02|207.82|211.59|210.39|211.86|210.66|208.99|207.79|669
1588252200000|2020-04-30 13:10:00|211.58|210.38|212.22|211.02|212.49|211.29|211.53|210.33|538
1588252500000|2020-04-30 13:15:00|212.26|211.06|212.96|211.76|213.02|211.82|211.81|210.61|549
1588252800000|2020-04-30 13:20:00|212.93|211.73|212.55|211.35|213.13|211.93|212.45|211.25|464
1588253100000|2020-04-30 13:25:00|212.54|211.34|211.17|209.97|212.86|211.66|211.17|209.97|370
1588253400000|2020-04-30 13:30:00|211.08|209.88|211.08|209.88|211.58|210.38|210.7|209.5|592
1588253700000|2020-04-30 13:35:00|211.11|209.91|210.84|209.64|211.49|210.29|210.39|209.19|530
1588254000000|2020-04-30 13:40:00|210.83|209.63|211.43|210.23|211.54|210.34|210.45|209.25|413
1588254300000|2020-04-30 13:45:00|211.42|210.22|211.58|210.38|211.92|210.72|210.98|209.78|363
1588254600000|2020-04-30 13:50:00|211.59|210.39|212.17|210.97|212.23|211.03|211.28|210.08|376
1588254900000|2020-04-30 13:55:00|212.18|210.98|212.01|210.81|212.29|211.09|211.75|210.55|321
1588255200000|2020-04-30 14:00:00|212.02|210.82|212.47|211.27|212.93|211.73|211.97|210.77|461
1588255500000|2020-04-30 14:05:00|212.48|211.28|212.14|210.94|213|211.8|212.14|210.94|388
1588255800000|2020-04-30 14:10:00|212.15|210.95|211.84|210.64|212.15|210.95|211.68|210.48|364
1588256100000|2020-04-30 14:15:00|211.83|210.63|212.48|211.28|212.55|211.35|211.49|210.29|249
1588256400000|2020-04-30 14:20:00|212.47|211.27|212.03|210.83|212.72|211.52|211.99|210.79|306
1588256700000|2020-04-30 14:25:00|212.05|210.85|212.22|211.02|212.31|211.11|211.48|210.28|501
1588257000000|2020-04-30 14:30:00|212.21|211.01|212.16|210.96|212.55|211.35|212.07|210.87|302
1588257300000|2020-04-30 14:35:00|212.17|210.97|211.78|210.58|212.59|211.39|211.78|210.58|264
1588257600000|2020-04-30 14:40:00|211.79|210.59|211.46|210.26|212.02|210.82|211.3|210.1|402
1588257900000|2020-04-30 14:45:00|211.47|210.27|211.73|210.53|211.93|210.73|211.43|210.23|320
1588258200000|2020-04-30 14:50:00|211.74|210.54|212.01|210.81|212.07|210.87|211.7|210.5|329
1588258500000|2020-04-30 14:55:00|212|210.8|212.15|210.95|212.56|211.36|211.67|210.47|436
1588258800000|2020-04-30 15:00:00|212.17|210.97|212.54|211.34|212.59|211.39|212.14|210.94|267
1588259100000|2020-04-30 15:05:00|212.55|211.35|212.39|211.19|212.62|211.42|211.91|210.71|278
1588259400000|2020-04-30 15:10:00|212.38|211.18|211.77|210.57|212.4|211.2|211.76|210.56|378
1588259700000|2020-04-30 15:15:00|211.78|210.58|211.6|210.4|211.84|210.64|211.32|210.12|389
1588260000000|2020-04-30 15:20:00|211.59|210.39|211.99|210.79|211.99|210.79|211.47|210.27|242
1588260300000|2020-04-30 15:25:00|211.98|210.78|211.5|210.3|212.22|211.02|211.33|210.13|278
1588260600000|2020-04-30 15:30:00|211.51|210.31|211.33|210.13|211.82|210.62|211.14|209.94|332
1588260900000|2020-04-30 15:35:00|211.32|210.12|210.26|209.06|211.32|210.12|209.83|208.63|365
1588261200000|2020-04-30 15:40:00|210.27|209.07|210.01|208.81|210.58|209.38|209.93|208.73|386
1588261500000|2020-04-30 15:45:00|210.03|208.83|208.85|207.65|210.09|208.89|208.78|207.58|568
1588261800000|2020-04-30 15:50:00|208.84|207.64|208.48|207.28|208.84|207.64|207.11|205.91|725
1588262100000|2020-04-30 15:55:00|208.47|207.27|209.06|207.86|210.05|208.85|208.28|207.08|588
1588262400000|2020-04-30 16:00:00|209.03|207.83|208.53|207.33|209.03|207.83|207.84|206.64|606
1588262700000|2020-04-30 16:05:00|208.54|207.34|209.15|207.95|209.17|207.97|208.07|206.87|506
1588263000000|2020-04-30 16:10:00|209.16|207.96|210.73|209.53|210.98|209.78|209.13|207.93|595
1588263300000|2020-04-30 16:15:00|210.74|209.54|209.71|208.51|210.79|209.59|209.59|208.39|402
1588263600000|2020-04-30 16:20:00|209.72|208.52|208.52|207.32|210.1|208.9|208.38|207.18|466
1588263900000|2020-04-30 16:25:00|208.57|207.37|208.31|207.11|209.05|207.85|207.84|206.64|627
1588264200000|2020-04-30 16:30:00|208.3|207.1|207.96|206.76|208.53|207.33|207.37|206.17|576
1588264500000|2020-04-30 16:35:00|207.94|206.74|207.8|206.6|207.97|206.77|207.13|205.93|551
1588264800000|2020-04-30 16:40:00|207.81|206.61|205.92|204.72|208.02|206.82|205.84|204.64|523
1588265100000|2020-04-30 16:45:00|205.93|204.73|207.98|206.78|207.98|206.78|205.15|203.95|574
1588265400000|2020-04-30 16:50:00|208.02|206.82|207.77|206.57|208.08|206.88|207.36|206.16|299
1588265700000|2020-04-30 16:55:00|207.79|206.59|208.13|206.93|208.63|207.43|207.77|206.57|372
1588266000000|2020-04-30 17:00:00|208.14|206.94|207.63|206.43|208.14|206.94|207.3|206.1|450
1588266300000|2020-04-30 17:05:00|207.64|206.44|207.93|206.73|207.96|206.76|207.33|206.13|407
1588266600000|2020-04-30 17:10:00|207.94|206.74|207.95|206.75|208.31|207.11|207.54|206.34|411
1588266900000|2020-04-30 17:15:00|207.94|206.74|206.77|205.57|207.94|206.74|206.6|205.4|641
1588267200000|2020-04-30 17:20:00|206.76|205.56|206.21|205.01|206.97|205.77|205.36|204.16|612
1588267500000|2020-04-30 17:25:00|206.2|205|205.38|204.18|206.2|205|205.29|204.09|523
1588267800000|2020-04-30 17:30:00|205.39|204.19|204.91|203.71|205.63|204.43|204.01|202.81|795
1588268100000|2020-04-30 17:35:00|204.9|203.7|204.43|203.23|205.48|204.28|203.12|201.92|807
1588268400000|2020-04-30 17:40:00|204.42|203.22|206.27|205.07|206.27|205.07|204.4|203.2|754
1588268700000|2020-04-30 17:45:00|206.29|205.09|204.7|203.5|206.45|205.25|204.68|203.48|790
1588269000000|2020-04-30 17:50:00|204.67|203.47|205.29|204.09|205.34|204.14|203.81|202.61|785
1588269300000|2020-04-30 17:55:00|205.32|204.12|206.64|205.44|207.47|206.27|205.22|204.02|763
1588269600000|2020-04-30 18:00:00|206.63|205.43|208.03|206.83|208.77|207.57|206.63|205.43|766
1588269900000|2020-04-30 18:05:00|208.04|206.84|208.91|207.71|209.2|208|207.69|206.49|631
1588270200000|2020-04-30 18:10:00|208.9|207.7|209.86|208.66|209.9|208.7|208.9|207.7|574
1588270500000|2020-04-30 18:15:00|209.87|208.67|208.52|207.32|209.9|208.7|208.51|207.31|591
1588270800000|2020-04-30 18:20:00|208.54|207.34|208.91|207.71|209.49|208.29|208.45|207.25|570
1588271100000|2020-04-30 18:25:00|208.9|207.7|210.71|209.51|210.83|209.63|208.66|207.46|591
1588271400000|2020-04-30 18:30:00|210.7|209.5|209.84|208.64|210.83|209.63|209.44|208.24|663
1588271700000|2020-04-30 18:35:00|209.85|208.65|210.2|209|210.29|209.09|209.61|208.41|507
1588272000000|2020-04-30 18:40:00|210.18|208.98|210.71|209.51|211.04|209.84|210.05|208.85|705
1588272300000|2020-04-30 18:45:00|210.68|209.48|210.26|209.06|210.75|209.55|209.82|208.62|578
1588272600000|2020-04-30 18:50:00|210.25|209.05|209.64|208.44|210.29|209.09|209.13|207.93|534
1588272900000|2020-04-30 18:55:00|209.63|208.43|209.85|208.65|209.97|208.77|209.03|207.83|457
1588273200000|2020-04-30 19:00:00|209.86|208.66|210.56|209.36|210.56|209.36|209.8|208.6|384
1588273500000|2020-04-30 19:05:00|210.57|209.37|210.5|209.3|210.74|209.54|210.18|208.98|377
1588273800000|2020-04-30 19:10:00|210.51|209.31|209.81|208.61|210.51|209.31|209.81|208.61|329
1588274100000|2020-04-30 19:15:00|209.83|208.63|211.6|210.4|211.69|210.49|209.83|208.63|544
1588274400000|2020-04-30 19:20:00|211.59|210.39|212.51|211.31|212.53|211.33|211.59|210.39|524
1588274700000|2020-04-30 19:25:00|212.52|211.32|213.25|212.05|213.48|212.28|212.41|211.21|527
1588275000000|2020-04-30 19:30:00|213.26|212.06|212.21|211.01|213.45|212.25|212.1|210.9|593
1588275300000|2020-04-30 19:35:00|212.2|211|212.66|211.46|213.19|211.99|212.18|210.98|606
1588275600000|2020-04-30 19:40:00|212.65|211.45|212.15|210.95|212.84|211.64|211.63|210.43|504
1588275900000|2020-04-30 19:45:00|212.14|210.94|212.58|211.38|212.64|211.44|211.6|210.4|532
1588276200000|2020-04-30 19:50:00|212.57|211.37|212.32|211.12|212.95|211.75|212.13|210.93|494
1588276500000|2020-04-30 19:55:00|212.38|211.18|212.2|211|212.93|211.73|212.2|211|377
1588276800000|2020-04-30 20:00:00|212.25|211.05|212.71|211.51|213.21|212.01|211.9|210.7|598
1588277100000|2020-04-30 20:05:00|212.7|211.5|211.91|210.71|212.87|211.67|211.81|210.61|529
1588277400000|2020-04-30 20:10:00|211.92|210.72|211.27|210.07|212.44|211.24|211.05|209.85|540
1588277700000|2020-04-30 20:15:00|211.25|210.05|212.15|210.95|212.15|210.95|211.21|210.01|460
1588278000000|2020-04-30 20:20:00|212.16|210.96|211.68|210.48|212.49|211.29|211.51|210.31|383
1588278300000|2020-04-30 20:25:00|211.69|210.49|211.44|210.24|211.98|210.78|210.97|209.77|534
1588278600000|2020-04-30 20:30:00|211.43|210.23|211.31|210.11|212|210.8|211.04|209.84|541
1588278900000|2020-04-30 20:35:00|211.3|210.1|211.49|210.29|211.63|210.43|211.12|209.92|454
1588279200000|2020-04-30 20:40:00|211.48|210.28|212.43|211.23|212.61|211.41|211.37|210.17|445
1588279500000|2020-04-30 20:45:00|212.42|211.22|212.3|211.1|212.65|211.45|211.86|210.66|368
1588279800000|2020-04-30 20:50:00|212.27|211.07|212.62|211.42|212.62|211.42|212.24|211.04|313
1588280100000|2020-04-30 20:55:00|212.64|211.44|212.38|211.18|212.81|211.61|212.26|211.06|413
1588280400000|2020-04-30 21:00:00|212.36|211.16|212.16|210.96|212.36|211.16|211.81|210.61|321
1588280700000|2020-04-30 21:05:00|212.17|210.97|211.79|210.59|212.19|210.99|211.72|210.52|310
1588281000000|2020-04-30 21:10:00|211.8|210.6|211.81|210.61|212.02|210.82|211.61|210.41|377
1588281300000|2020-04-30 21:15:00|211.82|210.62|212|210.8|212.01|210.81|211.77|210.57|149
1588281600000|2020-04-30 21:20:00|212.01|210.81|212.7|211.5|212.7|211.5|212.01|210.81|358
1588281900000|2020-04-30 21:25:00|212.69|211.49|212.59|211.39|212.74|211.54|212.53|211.33|207
1588282200000|2020-04-30 21:30:00|212.58|211.38|212.44|211.24|212.6|211.4|212.26|211.06|336
1588282500000|2020-04-30 21:35:00|212.45|211.25|212.59|211.39|212.79|211.59|212.42|211.22|355
1588282800000|2020-04-30 21:40:00|212.58|211.38|212.52|211.32|212.58|211.38|212.47|211.27|79
1588283100000|2020-04-30 21:45:00|212.5|211.3|211.46|210.26|212.52|211.32|211.43|210.23|327
1588283400000|2020-04-30 21:50:00|211.47|210.27|210.78|209.58|211.56|210.36|210.67|209.47|265
1588283700000|2020-04-30 21:55:00|210.77|209.57|209.84|208.64|210.77|209.57|209.41|208.21|394
1588284000000|2020-04-30 22:00:00|209.8|208.6|209.07|207.87|209.96|208.76|208.91|207.71|446
1588284300000|2020-04-30 22:05:00|209.06|207.86|209.74|208.54|209.94|208.74|209.04|207.84|340
1588284600000|2020-04-30 22:10:00|209.75|208.55|209.65|208.45|210.21|209.01|209.64|208.44|466
1588284900000|2020-04-30 22:15:00|209.66|208.46|208.84|207.64|209.73|208.53|208.84|207.64|580
1588285200000|2020-04-30 22:20:00|208.85|207.65|207.98|206.78|208.85|207.65|207.79|206.59|509
1588285500000|2020-04-30 22:25:00|208|206.8|209.5|208.3|209.55|208.35|207.99|206.79|480
1588285800000|2020-04-30 22:30:00|209.49|208.29|209.37|208.17|209.54|208.34|208.71|207.51|467
1588286100000|2020-04-30 22:35:00|209.38|208.18|209.81|208.61|209.98|208.78|209.38|208.18|343
1588286400000|2020-04-30 22:40:00|209.8|208.6|209.09|207.89|209.83|208.63|209.03|207.83|394
1588286700000|2020-04-30 22:45:00|209.1|207.9|209.64|208.44|209.68|208.48|208.99|207.79|357
1588287000000|2020-04-30 22:50:00|209.65|208.45|209.7|208.5|209.7|208.5|209.38|208.18|322
1588287300000|2020-04-30 22:55:00|209.71|208.51|211.08|209.88|211.11|209.91|209.71|208.51|429
1588287600000|2020-04-30 23:00:00|211.14|209.94|209.95|208.75|211.33|210.13|209.91|208.71|452
1588287900000|2020-04-30 23:05:00|209.96|208.76|209.56|208.36|209.96|208.76|209.2|208|511
1588288200000|2020-04-30 23:10:00|209.57|208.37|209.09|207.89|209.64|208.44|208.78|207.58|442
1588288500000|2020-04-30 23:15:00|209.1|207.9|208.57|207.37|209.12|207.92|208.12|206.92|384
1588288800000|2020-04-30 23:20:00|208.58|207.38|207.78|206.58|208.59|207.39|207.4|206.2|459
1588289100000|2020-04-30 23:25:00|207.77|206.57|208.42|207.22|208.63|207.43|207.35|206.15|476
1588289400000|2020-04-30 23:30:00|208.39|207.19|207.84|206.64|208.55|207.35|207.82|206.62|464
1588289700000|2020-04-30 23:35:00|207.81|206.61|207.74|206.54|208.24|207.04|207.45|206.25|431
1588290000000|2020-04-30 23:40:00|207.75|206.55|207.94|206.74|208.2|207|207.57|206.37|476
1588290300000|2020-04-30 23:45:00|207.93|206.73|206.57|205.37|207.93|206.73|206.55|205.35|553
1588290600000|2020-04-30 23:50:00|206.56|205.36|206.44|205.24|207.05|205.85|206.03|204.83|565
1588290900000|2020-04-30 23:55:00|206.43|205.23|206.85|205.65|207.44|206.24|206.03|204.83|585
1588291200000|2020-05-01 00:00:00|206.83|205.63|207.87|206.67|208.25|207.05|206.74|205.54|572
1588291500000|2020-05-01 00:05:00|207.91|206.71|208.55|207.35|208.6|207.4|207.82|206.62|578
1588291800000|2020-05-01 00:10:00|208.54|207.34|208.63|207.43|208.96|207.76|208.2|207|562
1588292100000|2020-05-01 00:15:00|208.64|207.44|209.03|207.83|209.46|208.26|208.64|207.44|573
1588292400000|2020-05-01 00:20:00|209.05|207.85|209.31|208.11|209.34|208.14|208.25|207.05|481
1588292700000|2020-05-01 00:25:00|209.32|208.12|209.3|208.1|209.71|208.51|208.98|207.78|488
1588293000000|2020-05-01 00:30:00|209.36|208.16|209.44|208.24|209.75|208.55|209.1|207.9|481
1588293300000|2020-05-01 00:35:00|209.43|208.23|209.23|208.03|209.62|208.42|209.07|207.87|429
1588293600000|2020-05-01 00:40:00|209.22|208.02|209.63|208.43|209.73|208.53|209.17|207.97|444
1588293900000|2020-05-01 00:45:00|209.62|208.42|210.06|208.86|210.17|208.97|209.03|207.83|473
1588294200000|2020-05-01 00:50:00|210.02|208.82|210.16|208.96|210.25|209.05|209.72|208.52|398
1588294500000|2020-05-01 00:55:00|210.17|208.97|209.65|208.45|210.17|208.97|209.25|208.05|420
1588294800000|2020-05-01 01:00:00|209.64|208.44|209.96|208.76|209.98|208.78|209.38|208.18|319
1588295100000|2020-05-01 01:05:00|209.93|208.73|209.67|208.47|210.21|209.01|209.67|208.47|310
1588295400000|2020-05-01 01:10:00|209.66|208.46|209.75|208.55|209.79|208.59|209.38|208.18|257
1588295700000|2020-05-01 01:15:00|209.76|208.56|210.07|208.87|210.4|209.2|209.73|208.53|377
1588296000000|2020-05-01 01:20:00|210.09|208.89|209.83|208.63|210.39|209.19|209.67|208.47|441
1588296300000|2020-05-01 01:25:00|209.84|208.64|209.28|208.08|210.02|208.82|209.06|207.86|397
1588296600000|2020-05-01 01:30:00|209.27|208.07|209.06|207.86|209.3|208.1|208.98|207.78|386
1588296900000|2020-05-01 01:35:00|209.05|207.85|209.33|208.13|209.38|208.18|208.6|207.4|483
1588297200000|2020-05-01 01:40:00|209.35|208.15|209|207.8|209.57|208.37|209|207.8|395
1588297500000|2020-05-01 01:45:00|208.98|207.78|208.82|207.62|209.18|207.98|208.62|207.42|388
1588297800000|2020-05-01 01:50:00|208.81|207.61|208.97|207.77|209.18|207.98|208.56|207.36|289
1588298100000|2020-05-01 01:55:00|208.96|207.76|208.81|207.61|209.16|207.96|208.66|207.46|341
1588298400000|2020-05-01 02:00:00|208.8|207.6|209.15|207.95|209.19|207.99|208.46|207.26|403
1588298700000|2020-05-01 02:05:00|209.14|207.94|209.59|208.39|209.63|208.43|209.12|207.92|315
1588299000000|2020-05-01 02:10:00|209.58|208.38|209.09|207.89|209.63|208.43|209.02|207.82|266
1588299300000|2020-05-01 02:15:00|209.08|207.88|209.53|208.33|209.78|208.58|209.08|207.88|291
1588299600000|2020-05-01 02:20:00|209.54|208.34|209.32|208.12|209.98|208.78|209.32|208.12|278
1588299900000|2020-05-01 02:25:00|209.33|208.13|210.03|208.83|210.03|208.83|209.06|207.86|349
1588300200000|2020-05-01 02:30:00|210.02|208.82|210.11|208.91|210.4|209.2|209.92|208.72|316
1588300500000|2020-05-01 02:35:00|210.12|208.92|209.97|208.77|210.49|209.29|209.65|208.45|276
1588300800000|2020-05-01 02:40:00|209.95|208.75|209.71|208.51|210.21|209.01|209.62|208.42|240
1588301100000|2020-05-01 02:45:00|209.72|208.52|210.34|209.14|210.37|209.17|209.72|208.52|230
1588301400000|2020-05-01 02:50:00|210.33|209.13|210.75|209.55|210.99|209.79|210.33|209.13|279
1588301700000|2020-05-01 02:55:00|210.76|209.56|210.75|209.55|211.15|209.95|210.57|209.37|257
1588302000000|2020-05-01 03:00:00|210.77|209.57|210.8|209.6|211.03|209.83|210.61|209.41|351
1588302300000|2020-05-01 03:05:00|210.78|209.58|210.86|209.66|210.89|209.69|210.33|209.13|275
1588302600000|2020-05-01 03:10:00|210.85|209.65|209.88|208.68|210.89|209.69|209.85|208.65|334
1588302900000|2020-05-01 03:15:00|209.9|208.7|209.59|208.39|209.99|208.79|209.31|208.11|507
1588303200000|2020-05-01 03:20:00|209.57|208.37|209.35|208.15|209.92|208.72|209.05|207.85|460
1588303500000|2020-05-01 03:25:00|209.34|208.14|209.52|208.32|209.7|208.5|209.13|207.93|408
1588303800000|2020-05-01 03:30:00|209.53|208.33|209.74|208.54|209.83|208.63|209.27|208.07|393
1588304100000|2020-05-01 03:35:00|209.76|208.56|209.81|208.61|210.01|208.81|209.68|208.48|281
1588304400000|2020-05-01 03:40:00|209.8|208.6|209.01|207.81|209.9|208.7|209|207.8|422
1588304700000|2020-05-01 03:45:00|209.02|207.82|208.83|207.63|209.27|208.07|208.66|207.46|354
1588305000000|2020-05-01 03:50:00|208.78|207.58|209.29|208.09|209.44|208.24|208.65|207.45|367
1588305300000|2020-05-01 03:55:00|209.28|208.08|209.5|208.3|209.76|208.56|208.99|207.79|373
1588305600000|2020-05-01 04:00:00|209.51|208.31|210.04|208.84|210.04|208.84|209.5|208.3|356
1588305900000|2020-05-01 04:05:00|210.03|208.83|210.45|209.25|210.55|209.35|210.03|208.83|297
1588306200000|2020-05-01 04:10:00|210.44|209.24|210.58|209.38|210.92|209.72|210.43|209.23|360
1588306500000|2020-05-01 04:15:00|210.59|209.39|211.28|210.08|211.38|210.18|210.49|209.29|367
1588306800000|2020-05-01 04:20:00|211.27|210.07|211.28|210.08|211.59|210.39|210.95|209.75|402
1588307100000|2020-05-01 04:25:00|211.27|210.07|211.43|210.23|211.47|210.27|210.92|209.72|381
1588307400000|2020-05-01 04:30:00|211.44|210.24|211.66|210.46|211.85|210.65|211.33|210.13|302
1588307700000|2020-05-01 04:35:00|211.64|210.44|212.06|210.86|212.15|210.95|211.38|210.18|218
1588308000000|2020-05-01 04:40:00|212.07|210.87|212.52|211.32|212.57|211.37|212.04|210.84|323
1588308300000|2020-05-01 04:45:00|212.53|211.33|211.86|210.66|212.55|211.35|211.76|210.56|349
1588308600000|2020-05-01 04:50:00|211.87|210.67|212.56|211.36|212.56|211.36|211.86|210.66|366
1588308900000|2020-05-01 04:55:00|212.55|211.35|212.85|211.65|213.1|211.9|212.51|211.31|313
1588309200000|2020-05-01 05:00:00|212.86|211.66|212.56|211.36|212.98|211.78|212.56|211.36|202
1588309500000|2020-05-01 05:05:00|212.55|211.35|212.35|211.15|212.91|211.71|212.35|211.15|256
1588309800000|2020-05-01 05:10:00|212.29|211.09|212.43|211.23|212.55|211.35|212.22|211.02|271
1588310100000|2020-05-01 05:15:00|212.42|211.22|213.91|212.71|213.96|212.76|212.17|210.97|452
1588310400000|2020-05-01 05:20:00|213.89|212.69|214.76|213.56|214.87|213.67|213.88|212.68|560
1588310700000|2020-05-01 05:25:00|214.74|213.54|214.91|213.71|215.14|213.94|214.27|213.07|436
1588311000000|2020-05-01 05:30:00|214.92|213.72|215.4|214.2|215.72|214.52|214.9|213.7|524
1588311300000|2020-05-01 05:35:00|215.41|214.21|214.51|213.31|215.57|214.37|214.51|213.31|451
1588311600000|2020-05-01 05:40:00|214.49|213.29|213.81|212.61|214.87|213.67|213.81|212.61|376
1588311900000|2020-05-01 05:45:00|213.78|212.58|214.23|213.03|214.48|213.28|213.23|212.03|536
1588312200000|2020-05-01 05:50:00|214.24|213.04|214.42|213.22|214.84|213.64|214.24|213.04|317
1588312500000|2020-05-01 05:55:00|214.41|213.21|215.07|213.87|215.07|213.87|214.19|212.99|425
1588312800000|2020-05-01 06:00:00|215.06|213.86|214.03|212.83|215.06|213.86|213.88|212.68|491
1588313100000|2020-05-01 06:05:00|214.04|212.84|214.07|212.87|214.31|213.11|213.57|212.37|445
1588313400000|2020-05-01 06:10:00|214.06|212.86|214.06|212.86|214.3|213.1|213.9|212.7|349
1588313700000|2020-05-01 06:15:00|214.04|212.84|213.37|212.17|214.45|213.25|213.13|211.93|387
1588314000000|2020-05-01 06:20:00|213.36|212.16|213.45|212.25|213.58|212.38|213.33|212.13|301
1588314300000|2020-05-01 06:25:00|213.46|212.26|213.57|212.37|213.79|212.59|213.37|212.17|216
1588314600000|2020-05-01 06:30:00|213.58|212.38|214.17|212.97|214.17|212.97|213.58|212.38|267
1588314900000|2020-05-01 06:35:00|214.16|212.96|214.47|213.27|214.57|213.37|214.08|212.88|219
1588315200000|2020-05-01 06:40:00|214.46|213.26|214.28|213.08|214.49|213.29|214.25|213.05|107
1588315500000|2020-05-01 06:45:00|214.27|213.07|214.14|212.94|214.61|213.41|214.06|212.86|174
1588315800000|2020-05-01 06:50:00|214.13|212.93|214.09|212.89|214.37|213.17|213.99|212.79|224
1588316100000|2020-05-01 06:55:00|214.08|212.88|213.64|212.44|214.11|212.91|213.51|212.31|258
1588316400000|2020-05-01 07:00:00|213.65|212.45|214.13|212.93|214.32|213.12|213.63|212.43|290
1588316700000|2020-05-01 07:05:00|214.14|212.94|214.12|212.92|214.35|213.15|214.08|212.88|154
1588317000000|2020-05-01 07:10:00|214.11|212.91|213.97|212.77|214.38|213.18|213.97|212.77|267
1588317300000|2020-05-01 07:15:00|213.96|212.76|211.9|210.7|213.96|212.76|211.8|210.6|469
1588317600000|2020-05-01 07:20:00|211.91|210.71|211.66|210.46|212.17|210.97|210.85|209.65|698
1588317900000|2020-05-01 07:25:00|211.63|210.43|211.4|210.2|211.97|210.77|211.4|210.2|355
1588318200000|2020-05-01 07:30:00|211.37|210.17|211.94|210.74|212.3|211.1|211.17|209.97|498
1588318500000|2020-05-01 07:35:00|211.93|210.73|212.5|211.3|212.72|211.52|211.91|210.71|329
1588318800000|2020-05-01 07:40:00|212.51|211.31|212.53|211.33|212.77|211.57|212.38|211.18|291
1588319100000|2020-05-01 07:45:00|212.54|211.34|212.54|211.34|212.82|211.62|212.53|211.33|177
1588319400000|2020-05-01 07:50:00|212.55|211.35|213.01|211.81|213.01|211.81|212.51|211.31|157
1588319700000|2020-05-01 07:55:00|213|211.8|213.49|212.29|213.5|212.3|213|211.8|227
1588320000000|2020-05-01 08:00:00|213.48|212.28|213.68|212.48|213.87|212.67|213.47|212.27|496
1588320300000|2020-05-01 08:05:00|213.67|212.47|213.18|211.98|213.76|212.56|213.16|211.96|352
1588320600000|2020-05-01 08:10:00|213.19|211.99|213.51|212.31|213.68|212.48|213.16|211.96|398
1588320900000|2020-05-01 08:15:00|213.5|212.3|213.42|212.22|213.85|212.65|213.42|212.22|280
1588321200000|2020-05-01 08:20:00|213.43|212.23|213.2|212|213.53|212.33|213.16|211.96|327
1588321500000|2020-05-01 08:25:00|213.21|212.01|212.59|211.39|213.21|212.01|212.57|211.37|319
1588321800000|2020-05-01 08:30:00|212.6|211.4|213.11|211.91|213.21|212.01|212.6|211.4|231
1588322100000|2020-05-01 08:35:00|213.1|211.9|212.54|211.34|213.19|211.99|212.52|211.32|292
1588322400000|2020-05-01 08:40:00|212.55|211.35|213.22|212.02|213.22|212.02|212.55|211.35|188
1588322700000|2020-05-01 08:45:00|213.21|212.01|213.87|212.67|213.91|212.71|213.14|211.94|238
1588323000000|2020-05-01 08:50:00|213.88|212.68|213.57|212.37|214.29|213.09|213.57|212.37|369
1588323300000|2020-05-01 08:55:00|213.58|212.38|214.1|212.9|214.11|212.91|213.58|212.38|268
1588323600000|2020-05-01 09:00:00|214.09|212.89|214.57|213.37|215.08|213.88|214.09|212.89|276
1588323900000|2020-05-01 09:05:00|214.56|213.36|214.87|213.67|214.94|213.74|214.49|213.29|231
1588324200000|2020-05-01 09:10:00|214.86|213.66|214.26|213.06|214.89|213.69|214.26|213.06|261
1588324500000|2020-05-01 09:15:00|214.25|213.05|214.62|213.42|214.7|213.5|214.23|213.03|320
1588324800000|2020-05-01 09:20:00|214.63|213.43|214.57|213.37|214.7|213.5|214.39|213.19|248
1588325100000|2020-05-01 09:25:00|214.56|213.36|213.79|212.59|214.57|213.37|213.76|212.56|345
1588325400000|2020-05-01 09:30:00|213.8|212.6|213.59|212.39|214.11|212.91|213.4|212.2|341
1588325700000|2020-05-01 09:35:00|213.58|212.38|214.14|212.94|214.49|213.29|213.49|212.29|332
1588326000000|2020-05-01 09:40:00|214.15|212.95|214.77|213.57|214.79|213.59|214.01|212.81|336
1588326300000|2020-05-01 09:45:00|214.76|213.56|214.74|213.54|214.78|213.58|214.47|213.27|263
1588326600000|2020-05-01 09:50:00|214.73|213.53|215.32|214.12|215.33|214.13|214.66|213.46|312
1588326900000|2020-05-01 09:55:00|215.33|214.13|215.29|214.09|215.55|214.35|215.02|213.82|361
1588327200000|2020-05-01 10:00:00|215.3|214.1|215.3|214.1|215.72|214.52|215.29|214.09|411
1588327500000|2020-05-01 10:05:00|215.31|214.11|215.3|214.1|215.45|214.25|214.85|213.65|382
1588327800000|2020-05-01 10:10:00|215.31|214.11|215.22|214.02|215.35|214.15|214.99|213.79|296
1588328100000|2020-05-01 10:15:00|215.23|214.03|215.03|213.83|215.34|214.14|214.76|213.56|316
1588328400000|2020-05-01 10:20:00|215.04|213.84|214.74|213.54|215.05|213.85|214.43|213.23|297
1588328700000|2020-05-01 10:25:00|214.73|213.53|214.59|213.39|214.75|213.55|214.43|213.23|308
1588329000000|2020-05-01 10:30:00|214.6|213.4|214.86|213.66|215.06|213.86|214.6|213.4|288
1588329300000|2020-05-01 10:35:00|214.87|213.67|214.51|213.31|214.87|213.67|214.26|213.06|247
1588329600000|2020-05-01 10:40:00|214.53|213.33|214.15|212.95|214.56|213.36|214.05|212.85|338
1588329900000|2020-05-01 10:45:00|214.14|212.94|214.67|213.47|214.67|213.47|214.03|212.83|381
1588330200000|2020-05-01 10:50:00|214.66|213.46|214.76|213.56|214.99|213.79|214.6|213.4|263
1588330500000|2020-05-01 10:55:00|214.75|213.55|215.73|214.53|215.73|214.53|214.57|213.37|464
1588330800000|2020-05-01 11:00:00|215.75|214.55|215.21|214.01|215.83|214.63|215.19|213.99|388
1588331100000|2020-05-01 11:05:00|215.22|214.02|215.45|214.25|215.68|214.48|215.14|213.94|231
1588331400000|2020-05-01 11:10:00|215.44|214.24|215.09|213.89|215.46|214.26|215.09|213.89|160
1588331700000|2020-05-01 11:15:00|215.1|213.9|215.4|214.2|215.45|214.25|215.07|213.87|273
1588332000000|2020-05-01 11:20:00|215.39|214.19|215.66|214.46|215.66|214.46|215.19|213.99|234
1588332300000|2020-05-01 11:25:00|215.7|214.5|217.06|215.86|217.13|215.93|215.7|214.5|578
1588332600000|2020-05-01 11:30:00|217.05|215.85|217.32|216.12|217.32|216.12|216.65|215.45|388
1588332900000|2020-05-01 11:35:00|217.33|216.13|217.32|216.12|217.47|216.27|216.92|215.72|378
1588333200000|2020-05-01 11:40:00|217.31|216.11|217.62|216.42|218.01|216.81|217.27|216.07|669
1588333500000|2020-05-01 11:45:00|217.63|216.43|217.12|215.92|217.69|216.49|216.94|215.74|562
1588333800000|2020-05-01 11:50:00|217.11|215.91|215.51|214.31|217.11|215.91|214.92|213.72|639
1588334100000|2020-05-01 11:55:00|215.5|214.3|216.11|214.91|216.18|214.98|214.69|213.49|640
1588334400000|2020-05-01 12:00:00|216.1|214.9|215.81|214.61|216.13|214.93|215.16|213.96|584
1588334700000|2020-05-01 12:05:00|215.8|214.6|215.86|214.66|216.39|215.19|215.64|214.44|483
1588335000000|2020-05-01 12:10:00|215.85|214.65|215.36|214.16|215.85|214.65|215.28|214.08|417
1588335300000|2020-05-01 12:15:00|215.38|214.18|214.59|213.39|215.4|214.2|214.14|212.94|447
1588335600000|2020-05-01 12:20:00|214.57|213.37|213.99|212.79|214.89|213.69|213.94|212.74|453
1588335900000|2020-05-01 12:25:00|213.98|212.78|213.7|212.5|214.49|213.29|213.47|212.27|445
1588336200000|2020-05-01 12:30:00|213.71|212.51|213.09|211.89|213.91|212.71|212.11|210.91|609
1588336500000|2020-05-01 12:35:00|213.08|211.88|213.52|212.32|213.54|212.34|212.99|211.79|449
1588336800000|2020-05-01 12:40:00|213.51|212.31|212.44|211.24|213.56|212.36|211.75|210.55|541
1588337100000|2020-05-01 12:45:00|212.47|211.27|212.88|211.68|213.28|212.08|212.43|211.23|412
1588337400000|2020-05-01 12:50:00|212.89|211.69|213.58|212.38|213.59|212.39|212.76|211.56|291
1588337700000|2020-05-01 12:55:00|213.59|212.39|213.65|212.45|213.88|212.68|213.32|212.12|349
1588338000000|2020-05-01 13:00:00|213.66|212.46|214.32|213.12|214.52|213.32|213.65|212.45|411
1588338300000|2020-05-01 13:05:00|214.31|213.11|213.41|212.21|214.31|213.11|213.38|212.18|319
1588338600000|2020-05-01 13:10:00|213.4|212.2|213.62|212.42|213.95|212.75|213.39|212.19|258
1588338900000|2020-05-01 13:15:00|213.64|212.44|213.13|211.93|214.03|212.83|212.9|211.7|296
1588339200000|2020-05-01 13:20:00|213.12|211.92|212.85|211.65|213.14|211.94|212.56|211.36|402
1588339500000|2020-05-01 13:25:00|212.86|211.66|212.32|211.12|213.12|211.92|212.12|210.92|415
1588339800000|2020-05-01 13:30:00|212.28|211.08|211.74|210.54|212.31|211.11|210.89|209.69|724
1588340100000|2020-05-01 13:35:00|211.77|210.57|211.74|210.54|212.09|210.89|211.3|210.1|422
1588340400000|2020-05-01 13:40:00|211.75|210.55|212.05|210.85|212.55|211.35|211.74|210.54|387
1588340700000|2020-05-01 13:45:00|212.06|210.86|212.76|211.56|212.76|211.56|212.05|210.85|314
1588341000000|2020-05-01 13:50:00|212.77|211.57|212.24|211.04|213.16|211.96|212.23|211.03|446
1588341300000|2020-05-01 13:55:00|212.25|211.05|211.55|210.35|212.25|211.05|211.44|210.24|307
1588341600000|2020-05-01 14:00:00|211.56|210.36|210.98|209.78|211.92|210.72|210.85|209.65|629
1588341900000|2020-05-01 14:05:00|210.99|209.79|211.01|209.81|211.36|210.16|210.36|209.16|601
1588342200000|2020-05-01 14:10:00|211.02|209.82|211.28|210.08|211.41|210.21|210.77|209.57|431
1588342500000|2020-05-01 14:15:00|211.29|210.09|211.76|210.56|211.95|210.75|211.22|210.02|372
1588342800000|2020-05-01 14:20:00|211.75|210.55|211.91|210.71|211.91|210.71|211.39|210.19|408
1588343100000|2020-05-01 14:25:00|211.9|210.7|212.09|210.89|212.19|210.99|211.8|210.6|348
1588343400000|2020-05-01 14:30:00|212.1|210.9|211.66|210.46|212.26|211.06|211.53|210.33|258
1588343700000|2020-05-01 14:35:00|211.65|210.45|211|209.8|211.87|210.67|210.95|209.75|344
1588344000000|2020-05-01 14:40:00|211.01|209.81|211.79|210.59|211.96|210.76|211.01|209.81|335
1588344300000|2020-05-01 14:45:00|211.78|210.58|212.52|211.32|212.81|211.61|211.45|210.25|444
1588344600000|2020-05-01 14:50:00|212.53|211.33|212.95|211.75|212.98|211.78|212.53|211.33|413
1588344900000|2020-05-01 14:55:00|212.96|211.76|212.84|211.64|213.19|211.99|212.63|211.43|425
1588345200000|2020-05-01 15:00:00|212.83|211.63|212.74|211.54|213.09|211.89|212.45|211.25|362
1588345500000|2020-05-01 15:05:00|212.78|211.58|213.45|212.25|213.62|212.42|212.78|211.58|442
1588345800000|2020-05-01 15:10:00|213.44|212.24|213.06|211.86|213.5|212.3|212.84|211.64|399
1588346100000|2020-05-01 15:15:00|213.07|211.87|212.33|211.13|213.11|211.91|212.33|211.13|377
1588346400000|2020-05-01 15:20:00|212.32|211.12|212.48|211.28|212.87|211.67|212.28|211.08|250
1588346700000|2020-05-01 15:25:00|212.47|211.27|211.88|210.68|212.51|211.31|211.87|210.67|293
1588347000000|2020-05-01 15:30:00|211.87|210.67|212.02|210.82|212.34|211.14|211.87|210.67|242
1588347300000|2020-05-01 15:35:00|212.03|210.83|210.91|209.71|212.08|210.88|210.91|209.71|399
1588347600000|2020-05-01 15:40:00|210.89|209.69|211.21|210.01|211.51|210.31|210.89|209.69|349
1588347900000|2020-05-01 15:45:00|211.16|209.96|211|209.8|211.39|210.19|210.82|209.62|402
1588348200000|2020-05-01 15:50:00|210.99|209.79|211.39|210.19|211.44|210.24|210.85|209.65|320
1588348500000|2020-05-01 15:55:00|211.4|210.2|210.54|209.34|211.46|210.26|210.54|209.34|273
1588348800000|2020-05-01 16:00:00|210.53|209.33|209.92|208.72|210.53|209.33|209.1|207.9|638
1588349100000|2020-05-01 16:05:00|209.91|208.71|210.19|208.99|210.49|209.29|209.45|208.25|601
1588349400000|2020-05-01 16:10:00|210.18|208.98|211.34|210.14|211.52|210.32|210.18|208.98|638
1588349700000|2020-05-01 16:15:00|211.31|210.11|211.58|210.38|211.87|210.67|210.95|209.75|459
1588350000000|2020-05-01 16:20:00|211.59|210.39|211.1|209.9|211.83|210.63|210.89|209.69|538
1588350300000|2020-05-01 16:25:00|211.07|209.87|210.79|209.59|211.07|209.87|210.68|209.48|475
1588350600000|2020-05-01 16:30:00|210.81|209.61|210.42|209.22|210.83|209.63|210.05|208.85|530
1588350900000|2020-05-01 16:35:00|210.4|209.2|210.63|209.43|210.63|209.43|209.87|208.67|414
1588351200000|2020-05-01 16:40:00|210.61|209.41|210.79|209.59|210.83|209.63|209.98|208.78|520
1588351500000|2020-05-01 16:45:00|210.78|209.58|211.25|210.05|211.26|210.06|210.7|209.5|487
1588351800000|2020-05-01 16:50:00|211.26|210.06|210.98|209.78|211.52|210.32|210.87|209.67|486
1588352100000|2020-05-01 16:55:00|210.99|209.79|210.59|209.39|211.01|209.81|210.45|209.25|415
1588352400000|2020-05-01 17:00:00|210.6|209.4|210.94|209.74|211.09|209.89|210.2|209|527
1588352700000|2020-05-01 17:05:00|210.93|209.73|210.71|209.51|211.28|210.08|210.7|209.5|413
1588353000000|2020-05-01 17:10:00|210.7|209.5|210.77|209.57|211.15|209.95|210.64|209.44|328
1588353300000|2020-05-01 17:15:00|210.78|209.58|210.29|209.09|210.86|209.66|210.13|208.93|364
1588353600000|2020-05-01 17:20:00|210.3|209.1|210.59|209.39|210.81|209.61|210.28|209.08|269
1588353900000|2020-05-01 17:25:00|210.58|209.38|210.36|209.16|210.74|209.54|210.14|208.94|312
1588354200000|2020-05-01 17:30:00|210.35|209.15|210.09|208.89|210.4|209.2|210.03|208.83|315
1588354500000|2020-05-01 17:35:00|210.1|208.9|210.73|209.53|210.75|209.55|209.89|208.69|451
1588354800000|2020-05-01 17:40:00|210.72|209.52|210.45|209.25|210.84|209.64|210.45|209.25|358
1588355100000|2020-05-01 17:45:00|210.4|209.2|211.28|210.08|211.28|210.08|210.4|209.2|390
1588355400000|2020-05-01 17:50:00|211.27|210.07|211.12|209.92|211.51|210.31|210.82|209.62|347
1588355700000|2020-05-01 17:55:00|211.11|209.91|211.47|210.27|211.52|210.32|211|209.8|305
1588356000000|2020-05-01 18:00:00|211.48|210.28|211.8|210.6|212.02|210.82|211.31|210.11|440
1588356300000|2020-05-01 18:05:00|211.84|210.64|211.51|210.31|212.14|210.94|211.42|210.22|307
1588356600000|2020-05-01 18:10:00|211.52|210.32|211.56|210.36|212.02|210.82|211.44|210.24|325
1588356900000|2020-05-01 18:15:00|211.57|210.37|212.07|210.87|212.25|211.05|211.47|210.27|325
1588357200000|2020-05-01 18:20:00|212.08|210.88|212.23|211.03|212.46|211.26|212.06|210.86|329
1588357500000|2020-05-01 18:25:00|212.24|211.04|211.97|210.77|212.49|211.29|211.83|210.63|270
1588357800000|2020-05-01 18:30:00|211.98|210.78|211.72|210.52|212.44|211.24|211.62|210.42|275
1588358100000|2020-05-01 18:35:00|211.71|210.51|210.98|209.78|211.71|210.51|210.97|209.77|300
1588358400000|2020-05-01 18:40:00|210.99|209.79|211.28|210.08|211.51|210.31|210.96|209.76|303
1588358700000|2020-05-01 18:45:00|211.29|210.09|211.24|210.04|211.3|210.1|210.92|209.72|261
1588359000000|2020-05-01 18:50:00|211.23|210.03|210.86|209.66|211.24|210.04|210.84|209.64|205
1588359300000|2020-05-01 18:55:00|210.9|209.7|210.67|209.47|210.98|209.78|210.61|209.41|191
1588359600000|2020-05-01 19:00:00|210.66|209.46|209.92|208.72|210.79|209.59|209.88|208.68|415
1588359900000|2020-05-01 19:05:00|209.95|208.75|210.32|209.12|210.34|209.14|209.93|208.73|264
1588360200000|2020-05-01 19:10:00|210.33|209.13|210.14|208.94|210.52|209.32|210.02|208.82|327
1588360500000|2020-05-01 19:15:00|210.13|208.93|210.4|209.2|210.5|209.3|210.11|208.91|311
1588360800000|2020-05-01 19:20:00|210.39|209.19|210.19|208.99|210.44|209.24|210.16|208.96|239
1588361100000|2020-05-01 19:25:00|210.17|208.97|210.77|209.57|210.85|209.65|210.16|208.96|341
1588361400000|2020-05-01 19:30:00|210.74|209.54|210.55|209.35|211.01|209.81|210.55|209.35|413
1588361700000|2020-05-01 19:35:00|210.54|209.34|210.59|209.39|210.89|209.69|210.47|209.27|436
1588362000000|2020-05-01 19:40:00|210.58|209.38|210.49|209.29|210.66|209.46|210.2|209|358
1588362300000|2020-05-01 19:45:00|210.48|209.28|209.96|208.76|210.49|209.29|209.77|208.57|351
1588362600000|2020-05-01 19:50:00|209.95|208.75|209.51|208.31|209.95|208.75|209.34|208.14|307
1588362900000|2020-05-01 19:55:00|209.5|208.3|209.89|208.69|209.9|208.7|209.33|208.13|327
1588363200000|2020-05-01 20:00:00|209.9|208.7|209.69|208.49|210.13|208.93|209.63|208.43|434
1588363500000|2020-05-01 20:05:00|209.7|208.5|210.06|208.86|210.22|209.02|209.51|208.31|324
1588363800000|2020-05-01 20:10:00|210.04|208.84|210.02|208.82|210.39|209.19|209.97|208.77|295
1588364100000|2020-05-01 20:15:00|210|208.8|209.89|208.69|210.33|209.13|209.87|208.67|228
1588364400000|2020-05-01 20:20:00|209.9|208.7|210.05|208.85|210.08|208.88|209.85|208.65|214
1588364700000|2020-05-01 20:25:00|210.04|208.84|209.75|208.55|210.06|208.86|209.46|208.26|266
1588365000000|2020-05-01 20:30:00|209.76|208.56|209.2|208|209.76|208.56|209.2|208|298
1588365300000|2020-05-01 20:35:00|209.21|208.01|209.15|207.95|209.35|208.15|208.92|207.72|322
1588365600000|2020-05-01 20:40:00|209.16|207.96|209.78|208.58|209.89|208.69|209.13|207.93|257
1588365900000|2020-05-01 20:45:00|209.77|208.57|209.98|208.78|210.03|208.83|209.75|208.55|221
1588366200000|2020-05-01 20:50:00|209.99|208.79|210.07|208.87|210.16|208.96|209.24|208.04|292
1588366500000|2020-05-01 20:55:00|210.06|208.86|210.52|209.32|210.66|209.46|210.05|208.85|285
1588402800000|2020-05-02 07:00:00|213.22|212.02|213.07|211.87|213.22|212.02|213.02|211.82|156
1588403100000|2020-05-02 07:05:00|213.06|211.86|213.07|211.87|213.15|211.95|212.98|211.78|130
1588403400000|2020-05-02 07:10:00|213.06|211.86|213.17|211.97|213.19|211.99|213.05|211.85|213
1588403700000|2020-05-02 07:15:00|213.19|211.99|212.86|211.66|213.31|212.11|212.85|211.65|257
1588404000000|2020-05-02 07:20:00|212.85|211.65|213.05|211.85|213.07|211.87|212.85|211.65|383
1588404300000|2020-05-02 07:25:00|213.04|211.84|213.11|211.91|213.15|211.95|213.04|211.84|101
1588404600000|2020-05-02 07:30:00|213.12|211.92|213.12|211.92|213.19|211.99|213.03|211.83|225
1588404900000|2020-05-02 07:35:00|213.1|211.9|212.66|211.46|213.1|211.9|212.59|211.39|196
1588405200000|2020-05-02 07:40:00|212.67|211.47|212.31|211.11|212.69|211.49|212.31|211.11|237
1588405500000|2020-05-02 07:45:00|212.3|211.1|212.27|211.07|212.35|211.15|212.21|211.01|144
1588405800000|2020-05-02 07:50:00|212.26|211.06|211.49|210.29|212.26|211.06|211.35|210.15|243
1588406100000|2020-05-02 07:55:00|211.5|210.3|211.81|210.61|211.91|210.71|211.45|210.25|131
1588406400000|2020-05-02 08:00:00|211.82|210.62|211.36|210.16|211.82|210.62|211.23|210.03|163
1588406700000|2020-05-02 08:05:00|211.37|210.17|212.18|210.98|212.2|211|211.35|210.15|402
1588407000000|2020-05-02 08:10:00|212.19|210.99|211.96|210.76|212.19|210.99|211.96|210.76|294
1588407300000|2020-05-02 08:15:00|211.98|210.78|212.46|211.26|212.6|211.4|211.98|210.78|301
1588407600000|2020-05-02 08:20:00|212.47|211.27|212.28|211.08|212.64|211.44|212.19|210.99|247
1588407900000|2020-05-02 08:25:00|212.29|211.09|211.97|210.77|212.29|211.09|211.97|210.77|212
1588408200000|2020-05-02 08:30:00|211.96|210.76|212.33|211.13|212.41|211.21|211.72|210.52|336
1588408500000|2020-05-02 08:35:00|212.34|211.14|212.04|210.84|212.35|211.15|212.01|210.81|225
1588408800000|2020-05-02 08:40:00|212.07|210.87|211.65|210.45|212.29|211.09|211.63|210.43|258
1588409100000|2020-05-02 08:45:00|211.66|210.46|211.49|210.29|211.72|210.52|211.48|210.28|350
1588409400000|2020-05-02 08:50:00|211.5|210.3|211.34|210.14|211.5|210.3|211.14|209.94|268
1588409700000|2020-05-02 08:55:00|211.35|210.15|211.51|210.31|212.04|210.84|211.35|210.15|335
1588410000000|2020-05-02 09:00:00|211.5|210.3|211.94|210.74|211.95|210.75|211.5|210.3|263
1588410300000|2020-05-02 09:05:00|211.96|210.76|211.96|210.76|212.01|210.81|211.73|210.53|179
1588410600000|2020-05-02 09:10:00|211.95|210.75|212.06|210.86|212.14|210.94|211.82|210.62|168
1588410900000|2020-05-02 09:15:00|212.05|210.85|212.26|211.06|212.28|211.08|212.05|210.85|316
1588411200000|2020-05-02 09:20:00|212.25|211.05|212.65|211.45|212.65|211.45|212.25|211.05|331
1588411500000|2020-05-02 09:25:00|212.66|211.46|212.8|211.6|212.82|211.62|212.46|211.26|286
1588411800000|2020-05-02 09:30:00|212.79|211.59|212.2|211|212.8|211.6|212.17|210.97|378
1588412100000|2020-05-02 09:35:00|212.18|210.98|212.47|211.27|212.54|211.34|212.16|210.96|281
1588412400000|2020-05-02 09:40:00|212.48|211.28|212.43|211.23|212.62|211.42|212.37|211.17|208
1588412700000|2020-05-02 09:45:00|212.42|211.22|212.15|210.95|212.64|211.44|212.13|210.93|183
1588413000000|2020-05-02 09:50:00|212.19|210.99|212.57|211.37|212.61|211.41|212.18|210.98|250
1588413300000|2020-05-02 09:55:00|212.55|211.35|212.73|211.53|212.74|211.54|212.53|211.33|288
1588413600000|2020-05-02 10:00:00|212.74|211.54|212.93|211.73|212.98|211.78|212.69|211.49|366
1588413900000|2020-05-02 10:05:00|212.94|211.74|212.91|211.71|213.15|211.95|212.8|211.6|289
1588414200000|2020-05-02 10:10:00|212.92|211.72|212.91|211.71|212.93|211.73|212.64|211.44|337
1588414500000|2020-05-02 10:15:00|212.9|211.7|212.84|211.64|213.07|211.87|212.82|211.62|258
1588414800000|2020-05-02 10:20:00|212.85|211.65|213.15|211.95|213.16|211.96|212.8|211.6|285
1588415100000|2020-05-02 10:25:00|213.16|211.96|213.03|211.83|213.17|211.97|212.96|211.76|232
1588415400000|2020-05-02 10:30:00|213.04|211.84|212.85|211.65|213.31|212.11|212.81|211.61|239
1588415700000|2020-05-02 10:35:00|212.86|211.66|212.98|211.78|213.13|211.93|212.84|211.64|165
1588416000000|2020-05-02 10:40:00|212.97|211.77|213.08|211.88|213.13|211.93|212.89|211.69|134
1588416300000|2020-05-02 10:45:00|213.09|211.89|212.56|211.36|213.32|212.12|212.56|211.36|191
1588416600000|2020-05-02 10:50:00|212.55|211.35|212.82|211.62|212.83|211.63|212.47|211.27|300
1588416900000|2020-05-02 10:55:00|212.83|211.63|212.9|211.7|212.9|211.7|212.65|211.45|230
1588417200000|2020-05-02 11:00:00|212.91|211.71|213.44|212.24|213.45|212.25|212.89|211.69|331
1588417500000|2020-05-02 11:05:00|213.43|212.23|213.36|212.16|213.44|212.24|213.12|211.92|293
1588417800000|2020-05-02 11:10:00|213.37|212.17|213.06|211.86|213.42|212.22|213.03|211.83|209
1588418100000|2020-05-02 11:15:00|213.07|211.87|213.44|212.24|213.45|212.25|213.07|211.87|186
1588418400000|2020-05-02 11:20:00|213.43|212.23|213.66|212.46|213.67|212.47|213.36|212.16|174
1588418700000|2020-05-02 11:25:00|213.65|212.45|213.84|212.64|213.89|212.69|213.6|212.4|252
1588419000000|2020-05-02 11:30:00|213.85|212.65|213.74|212.54|213.9|212.7|213.5|212.3|248
1588419300000|2020-05-02 11:35:00|213.75|212.55|213.47|212.27|213.8|212.6|213.44|212.24|259
1588419600000|2020-05-02 11:40:00|213.46|212.26|213.59|212.39|213.61|212.41|213.45|212.25|221
1588419900000|2020-05-02 11:45:00|213.6|212.4|213.53|212.33|213.81|212.61|213.34|212.14|230
1588420200000|2020-05-02 11:50:00|213.54|212.34|213.37|212.17|213.55|212.35|213.28|212.08|316
1588420500000|2020-05-02 11:55:00|213.36|212.16|213.14|211.94|213.44|212.24|213.13|211.93|288
1588420800000|2020-05-02 12:00:00|213.13|211.93|213.58|212.38|213.75|212.55|213.01|211.81|320
1588421100000|2020-05-02 12:05:00|213.61|212.41|213.83|212.63|213.83|212.63|213.56|212.36|188
1588421400000|2020-05-02 12:10:00|213.84|212.64|213.72|212.52|213.89|212.69|213.68|212.48|203
1588421700000|2020-05-02 12:15:00|213.71|212.51|214.17|212.97|214.31|213.11|213.71|212.51|389
1588422000000|2020-05-02 12:20:00|214.16|212.96|214.16|212.96|214.45|213.25|214.13|212.93|425
1588422300000|2020-05-02 12:25:00|214.17|212.97|214.18|212.98|214.33|213.13|214.1|212.9|281
1588422600000|2020-05-02 12:30:00|214.19|212.99|213.79|212.59|214.33|213.13|213.77|212.57|351
1588422900000|2020-05-02 12:35:00|213.8|212.6|213.94|212.74|214|212.8|213.65|212.45|303
1588423200000|2020-05-02 12:40:00|213.95|212.75|213.91|212.71|214.01|212.81|213.83|212.63|182
1588423500000|2020-05-02 12:45:00|213.9|212.7|213.48|212.28|213.91|212.71|213.39|212.19|351
1588423800000|2020-05-02 12:50:00|213.47|212.27|213.45|212.25|213.5|212.3|213.24|212.04|364
1588424100000|2020-05-02 12:55:00|213.44|212.24|213.32|212.12|213.69|212.49|213.32|212.12|215
1588424400000|2020-05-02 13:00:00|213.33|212.13|213.63|212.43|213.73|212.53|213.32|212.12|242
1588424700000|2020-05-02 13:05:00|213.65|212.45|213.73|212.53|213.91|212.71|213.59|212.39|206
1588425000000|2020-05-02 13:10:00|213.74|212.54|213.58|212.38|213.81|212.61|213.4|212.2|244
1588425300000|2020-05-02 13:15:00|213.57|212.37|213.37|212.17|213.57|212.37|213.35|212.15|230
1588425600000|2020-05-02 13:20:00|213.35|212.15|213.29|212.09|213.43|212.23|213.22|212.02|243
1588425900000|2020-05-02 13:25:00|213.31|212.11|213.42|212.22|213.44|212.24|213.27|212.07|228
1588426200000|2020-05-02 13:30:00|213.43|212.23|213.6|212.4|213.62|212.42|213.4|212.2|242
1588426500000|2020-05-02 13:35:00|213.59|212.39|213.85|212.65|213.86|212.66|213.56|212.36|297
1588426800000|2020-05-02 13:40:00|213.84|212.64|213.6|212.4|213.88|212.68|213.59|212.39|251
1588427100000|2020-05-02 13:45:00|213.61|212.41|213.67|212.47|213.67|212.47|213.48|212.28|140
1588427400000|2020-05-02 13:50:00|213.66|212.46|213.92|212.72|213.98|212.78|213.64|212.44|217
1588427700000|2020-05-02 13:55:00|213.91|212.71|214.04|212.84|214.09|212.89|213.89|212.69|293
1588428000000|2020-05-02 14:00:00|214.03|212.83|214.43|213.23|214.92|213.72|214.03|212.83|350
1588428300000|2020-05-02 14:05:00|214.42|213.22|214.21|213.01|214.49|213.29|214.07|212.87|284
1588428600000|2020-05-02 14:10:00|214.2|213|214.31|213.11|214.57|213.37|214.2|213|188
1588428900000|2020-05-02 14:15:00|214.3|213.1|213.92|212.72|214.31|213.11|213.88|212.68|261
1588429200000|2020-05-02 14:20:00|213.91|212.71|214.07|212.87|214.25|213.05|213.86|212.66|239
1588429500000|2020-05-02 14:25:00|214.06|212.86|213.79|212.59|214.16|212.96|213.7|212.5|342
1588429800000|2020-05-02 14:30:00|213.81|212.61|214.11|212.91|214.26|213.06|213.81|212.61|315
1588430100000|2020-05-02 14:35:00|214.1|212.9|214.15|212.95|214.21|213.01|214.02|212.82|299
1588430400000|2020-05-02 14:40:00|214.16|212.96|214.31|213.11|214.5|213.3|214.08|212.88|394
1588430700000|2020-05-02 14:45:00|214.32|213.12|214.22|213.02|214.72|213.52|214.17|212.97|481
1588431000000|2020-05-02 14:50:00|214.23|213.03|214.67|213.47|214.67|213.47|214.23|213.03|278
1588431300000|2020-05-02 14:55:00|214.66|213.46|214.13|212.93|214.7|213.5|214.13|212.93|293
1588431600000|2020-05-02 15:00:00|214.14|212.94|214.62|213.42|214.7|213.5|213.97|212.77|322
1588431900000|2020-05-02 15:05:00|214.61|213.41|214.65|213.45|214.7|213.5|214.42|213.22|240
1588432200000|2020-05-02 15:10:00|214.66|213.46|214.41|213.21|214.89|213.69|214.22|213.02|284
1588432500000|2020-05-02 15:15:00|214.42|213.22|214.31|213.11|214.52|213.32|214.06|212.86|343
1588432800000|2020-05-02 15:20:00|214.32|213.12|213.96|212.76|214.43|213.23|213.94|212.74|352
1588433100000|2020-05-02 15:25:00|213.95|212.75|213.04|211.84|213.96|212.76|213.04|211.84|384
1588433400000|2020-05-02 15:30:00|213.05|211.85|213.13|211.93|213.23|212.03|212.77|211.57|330
1588433700000|2020-05-02 15:35:00|213.12|211.92|213.06|211.86|213.14|211.94|212.64|211.44|292
1588434000000|2020-05-02 15:40:00|213.05|211.85|213.02|211.82|213.06|211.86|212.7|211.5|297
1588434300000|2020-05-02 15:45:00|213.03|211.83|213.06|211.86|213.16|211.96|213.03|211.83|360
1588434600000|2020-05-02 15:50:00|213.05|211.85|213.41|212.21|213.45|212.25|212.75|211.55|247
1588434900000|2020-05-02 15:55:00|213.42|212.22|213.78|212.58|213.9|212.7|213.41|212.21|376
1588435200000|2020-05-02 16:00:00|213.79|212.59|214.02|212.82|214.03|212.83|213.53|212.33|388
1588435500000|2020-05-02 16:05:00|214.03|212.83|214.39|213.19|214.52|213.32|214.02|212.82|592
1588435800000|2020-05-02 16:10:00|214.41|213.21|214.32|213.12|214.69|213.49|214.29|213.09|382
1588436100000|2020-05-02 16:15:00|214.33|213.13|214.31|213.11|214.75|213.55|214.29|213.09|325
1588436400000|2020-05-02 16:20:00|214.32|213.12|214.28|213.08|214.42|213.22|214.04|212.84|346
1588436700000|2020-05-02 16:25:00|214.29|213.09|214.76|213.56|214.76|213.56|214.24|213.04|273
1588437000000|2020-05-02 16:30:00|214.79|213.59|215.36|214.16|215.41|214.21|214.79|213.59|437
1588437300000|2020-05-02 16:35:00|215.37|214.17|215.83|214.63|215.83|214.63|215.37|214.17|330
1588437600000|2020-05-02 16:40:00|215.84|214.64|215.59|214.39|215.99|214.79|215.41|214.21|414
1588437900000|2020-05-02 16:45:00|215.58|214.38|215.92|214.72|216.08|214.88|215.58|214.38|219
1588438200000|2020-05-02 16:50:00|215.93|214.73|215.64|214.44|216.02|214.82|215.55|214.35|415
1588438500000|2020-05-02 16:55:00|215.63|214.43|215.03|213.83|215.64|214.44|214.81|213.61|378
1588438800000|2020-05-02 17:00:00|215.04|213.84|215|213.8|215.7|214.5|214.99|213.79|505
1588439100000|2020-05-02 17:05:00|214.99|213.79|214.77|213.57|215.1|213.9|214.74|213.54|505
1588439400000|2020-05-02 17:10:00|214.78|213.58|214.56|213.36|214.83|213.63|214.48|213.28|462
1588439700000|2020-05-02 17:15:00|214.57|213.37|214.94|213.74|215.09|213.89|214.56|213.36|301
1588440000000|2020-05-02 17:20:00|214.93|213.73|215.01|213.81|215.01|213.81|214.76|213.56|263
1588440300000|2020-05-02 17:25:00|215.02|213.82|214.88|213.68|215.35|214.15|214.87|213.67|341
1588440600000|2020-05-02 17:30:00|214.91|213.71|215.03|213.83|215.05|213.85|214.84|213.64|204
1588440900000|2020-05-02 17:35:00|215.04|213.84|215.04|213.84|215.05|213.85|214.82|213.62|243
1588441200000|2020-05-02 17:40:00|215.05|213.85|215.12|213.92|215.26|214.06|215.03|213.83|265
1588441500000|2020-05-02 17:45:00|215.11|213.91|215.16|213.96|215.23|214.03|215.04|213.84|280
1588441800000|2020-05-02 17:50:00|215.17|213.97|214.75|213.55|215.17|213.97|214.75|213.55|262
1588442100000|2020-05-02 17:55:00|214.74|213.54|215.28|214.08|215.3|214.1|214.7|213.5|286
1588442400000|2020-05-02 18:00:00|215.29|214.09|213.8|212.6|215.3|214.1|213.8|212.6|433
1588442700000|2020-05-02 18:05:00|213.78|212.58|212.77|211.57|213.78|212.58|212.65|211.45|635
1588443000000|2020-05-02 18:10:00|212.75|211.55|213.1|211.9|213.36|212.16|212.45|211.25|668
1588443300000|2020-05-02 18:15:00|213.09|211.89|213.25|212.05|213.5|212.3|212.7|211.5|507
1588443600000|2020-05-02 18:20:00|213.24|212.04|213.36|212.16|213.46|212.26|212.87|211.67|426
1588443900000|2020-05-02 18:25:00|213.37|212.17|213.3|212.1|213.49|212.29|213.13|211.93|333
1588444200000|2020-05-02 18:30:00|213.26|212.06|213.53|212.33|213.73|212.53|213.25|212.05|378
1588444500000|2020-05-02 18:35:00|213.52|212.32|213.36|212.16|213.52|212.32|213.27|212.07|215
1588444800000|2020-05-02 18:40:00|213.37|212.17|213.53|212.33|213.73|212.53|213.36|212.16|410
1588445100000|2020-05-02 18:45:00|213.54|212.34|213.68|212.48|213.8|212.6|213.26|212.06|236
1588445400000|2020-05-02 18:50:00|213.69|212.49|213.43|212.23|213.69|212.49|213.33|212.13|285
1588445700000|2020-05-02 18:55:00|213.41|212.21|213.42|212.22|213.42|212.22|213.04|211.84|356
1588446000000|2020-05-02 19:00:00|213.41|212.21|213.14|211.94|213.41|212.21|213.08|211.88|221
1588446300000|2020-05-02 19:05:00|213.12|211.92|213.14|211.94|213.14|211.94|212.86|211.66|188
1588446600000|2020-05-02 19:10:00|213.16|211.96|213.39|212.19|213.41|212.21|212.91|211.71|334
1588446900000|2020-05-02 19:15:00|213.4|212.2|213.15|211.95|213.4|212.2|213.08|211.88|226
1588447200000|2020-05-02 19:20:00|213.14|211.94|213.39|212.19|213.39|212.19|213.06|211.86|258
1588447500000|2020-05-02 19:25:00|213.38|212.18|212.77|211.57|213.39|212.19|212.71|211.51|360
1588447800000|2020-05-02 19:30:00|212.76|211.56|212.89|211.69|212.94|211.74|212.55|211.35|383
1588448100000|2020-05-02 19:35:00|212.9|211.7|213.17|211.97|213.17|211.97|212.83|211.63|399
1588448400000|2020-05-02 19:40:00|213.16|211.96|213.16|211.96|213.44|212.24|213.11|211.91|443
1588448700000|2020-05-02 19:45:00|213.15|211.95|213.52|212.32|213.56|212.36|213.02|211.82|325
1588449000000|2020-05-02 19:50:00|213.53|212.33|213.79|212.59|213.84|212.64|213.36|212.16|278
1588449300000|2020-05-02 19:55:00|213.8|212.6|214.3|213.1|214.49|213.29|213.8|212.6|337
1588449600000|2020-05-02 20:00:00|214.28|213.08|214.06|212.86|214.32|213.12|213.86|212.66|404
1588449900000|2020-05-02 20:05:00|214.07|212.87|214.09|212.89|214.19|212.99|213.69|212.49|367
1588450200000|2020-05-02 20:10:00|214.1|212.9|214.01|212.81|214.15|212.95|213.95|212.75|180
1588450500000|2020-05-02 20:15:00|214|212.8|213.95|212.75|214.11|212.91|213.67|212.47|211
1588450800000|2020-05-02 20:20:00|213.94|212.74|213.89|212.69|214.01|212.81|213.8|212.6|246
1588451100000|2020-05-02 20:25:00|213.88|212.68|214.17|212.97|214.17|212.97|213.68|212.48|218
1588451400000|2020-05-02 20:30:00|214.19|212.99|214.31|213.11|214.32|213.12|214.08|212.88|144
1588451700000|2020-05-02 20:35:00|214.32|213.12|214.55|213.35|214.57|213.37|214.26|213.06|282
1588452000000|2020-05-02 20:40:00|214.59|213.39|214.51|213.31|214.67|213.47|214.47|213.27|351
1588452300000|2020-05-02 20:45:00|214.52|213.32|214.63|213.43|214.64|213.44|214.47|213.27|206
1588452600000|2020-05-02 20:50:00|214.64|213.44|214.73|213.53|214.78|213.58|214.56|213.36|199
1588452900000|2020-05-02 20:55:00|214.72|213.52|214.81|213.61|214.83|213.63|214.65|213.45|303
1588453200000|2020-05-02 21:00:00|214.82|213.62|214.72|213.52|214.84|213.64|214.66|213.46|205
1588453500000|2020-05-02 21:05:00|214.73|213.53|214.38|213.18|214.73|213.53|214.3|213.1|230
1588453800000|2020-05-02 21:10:00|214.39|213.19|214.33|213.13|214.45|213.25|214.3|213.1|90
1588454100000|2020-05-02 21:15:00|214.34|213.14|214.5|213.3|214.5|213.3|214.25|213.05|182
1588454400000|2020-05-02 21:20:00|214.51|213.31|214.43|213.23|214.55|213.35|214.43|213.23|131
1588454700000|2020-05-02 21:25:00|214.42|213.22|214.22|213.02|214.44|213.24|214.19|212.99|241
1588455000000|2020-05-02 21:30:00|214.21|213.01|213.99|212.79|214.24|213.04|213.93|212.73|310
1588455300000|2020-05-02 21:35:00|213.98|212.78|214.42|213.22|214.44|213.24|213.96|212.76|220
1588455600000|2020-05-02 21:40:00|214.41|213.21|214.65|213.45|214.68|213.48|214.39|213.19|369
1588455900000|2020-05-02 21:45:00|214.64|213.44|214.63|213.43|214.79|213.59|214.6|213.4|254
1588456200000|2020-05-02 21:50:00|214.62|213.42|214.56|213.36|214.7|213.5|214.56|213.36|212
1588456500000|2020-05-02 21:55:00|214.57|213.37|214.61|213.41|214.64|213.44|214.54|213.34|90
1588456800000|2020-05-02 22:00:00|214.62|213.42|214.61|213.41|214.64|213.44|214.6|213.4|107
1588457100000|2020-05-02 22:05:00|214.63|213.43|214.41|213.21|214.68|213.48|214.38|213.18|183
1588457400000|2020-05-02 22:10:00|214.38|213.18|214.16|212.96|214.43|213.23|214.12|212.92|321
1588457700000|2020-05-02 22:15:00|214.15|212.95|214.25|213.05|214.57|213.37|214.15|212.95|316
1588458000000|2020-05-02 22:20:00|214.26|213.06|214.39|213.19|214.55|213.35|214.15|212.95|291
1588458300000|2020-05-02 22:25:00|214.4|213.2|214.18|212.98|214.41|213.21|214.12|212.92|251
1588458600000|2020-05-02 22:30:00|214.19|212.99|214.4|213.2|214.47|213.27|214|212.8|228
1588458900000|2020-05-02 22:35:00|214.39|213.19|214.37|213.17|214.57|213.37|214.18|212.98|281
1588459200000|2020-05-02 22:40:00|214.36|213.16|214.56|213.36|214.67|213.47|214.33|213.13|325
1588459500000|2020-05-02 22:45:00|214.58|213.38|214.5|213.3|214.74|213.54|214.45|213.25|172
1588459800000|2020-05-02 22:50:00|214.49|213.29|214.39|213.19|214.53|213.33|214.24|213.04|242
1588460100000|2020-05-02 22:55:00|214.38|213.18|214.83|213.63|214.87|213.67|214.38|213.18|190
1588460400000|2020-05-02 23:00:00|214.84|213.64|214.98|213.78|215.02|213.82|214.52|213.32|405
1588460700000|2020-05-02 23:05:00|214.97|213.77|214.92|213.72|215.17|213.97|214.87|213.67|313
1588461000000|2020-05-02 23:10:00|214.93|213.73|214.91|213.71|215.08|213.88|214.87|213.67|265
1588461300000|2020-05-02 23:15:00|214.92|213.72|214.96|213.76|215|213.8|214.71|213.51|214
1588461600000|2020-05-02 23:20:00|214.95|213.75|214.64|213.44|215.04|213.84|214.57|213.37|303
1588461900000|2020-05-02 23:25:00|214.63|213.43|214.66|213.46|214.84|213.64|214.6|213.4|251
1588462200000|2020-05-02 23:30:00|214.67|213.47|214.66|213.46|214.94|213.74|214.57|213.37|264
1588462500000|2020-05-02 23:35:00|214.67|213.47|214.45|213.25|214.73|213.53|214.42|213.22|238
1588462800000|2020-05-02 23:40:00|214.44|213.24|214.47|213.27|214.47|213.27|214.29|213.09|109
1588463100000|2020-05-02 23:45:00|214.48|213.28|214.81|213.61|214.86|213.66|214.46|213.26|237
1588463400000|2020-05-02 23:50:00|214.82|213.62|214.81|213.61|214.87|213.67|214.69|213.49|210
1588463700000|2020-05-02 23:55:00|214.8|213.6|214.78|213.58|214.96|213.76|214.59|213.39|180
1588464000000|2020-05-03 00:00:00|214.77|213.57|214.91|213.71|214.96|213.76|214.64|213.44|305
1588464300000|2020-05-03 00:05:00|214.92|213.72|214.67|213.47|215|213.8|214.58|213.38|360
1588464600000|2020-05-03 00:10:00|214.68|213.48|214.73|213.53|214.73|213.53|214.35|213.15|342
1588464900000|2020-05-03 00:15:00|214.74|213.54|215.25|214.05|215.33|214.13|214.74|213.54|307
1588465200000|2020-05-03 00:20:00|215.24|214.04|215.51|214.31|215.55|214.35|215.23|214.03|337
1588465500000|2020-05-03 00:25:00|215.52|214.32|216.39|215.19|216.43|215.23|215.52|214.32|317
1588465800000|2020-05-03 00:30:00|216.4|215.2|218.08|216.88|218.13|216.93|216.4|215.2|685
1588466100000|2020-05-03 00:35:00|218.05|216.85|217.78|216.58|218.3|217.1|217.57|216.37|692
1588466400000|2020-05-03 00:40:00|217.77|216.57|218.19|216.99|218.33|217.13|217.76|216.56|509
1588466700000|2020-05-03 00:45:00|218.18|216.98|218.01|216.81|218.52|217.32|217.66|216.46|507
1588467000000|2020-05-03 00:50:00|218.02|216.82|217.98|216.78|218.31|217.11|217.79|216.59|418
1588467300000|2020-05-03 00:55:00|217.99|216.79|218.14|216.94|218.18|216.98|217.95|216.75|237
1588467600000|2020-05-03 01:00:00|218.19|216.99|219.56|218.36|219.56|218.36|218.19|216.99|488
1588467900000|2020-05-03 01:05:00|219.55|218.35|219.54|218.34|219.79|218.59|218.89|217.69|592
1588468200000|2020-05-03 01:10:00|219.52|218.32|219.18|217.98|219.54|218.34|218.89|217.69|459
1588468500000|2020-05-03 01:15:00|219.19|217.99|218.14|216.94|219.35|218.15|218.14|216.94|487
1588468800000|2020-05-03 01:20:00|218.15|216.95|218.61|217.41|218.66|217.46|218.15|216.95|309
1588469100000|2020-05-03 01:25:00|218.6|217.4|218.54|217.34|218.62|217.42|218.12|216.92|390
1588469400000|2020-05-03 01:30:00|218.53|217.33|217.19|215.99|218.53|217.33|217.04|215.84|479
1588469700000|2020-05-03 01:35:00|217.18|215.98|217.48|216.28|217.65|216.45|216.96|215.76|509
1588470000000|2020-05-03 01:40:00|217.47|216.27|217.85|216.65|217.9|216.7|217.44|216.24|363
1588470300000|2020-05-03 01:45:00|217.86|216.66|218.27|217.07|218.36|217.16|217.86|216.66|354
1588470600000|2020-05-03 01:50:00|218.26|217.06|217.9|216.7|218.39|217.19|217.75|216.55|339
1588470900000|2020-05-03 01:55:00|217.91|216.71|217.92|216.72|218.05|216.85|217.59|216.39|287
1588471200000|2020-05-03 02:00:00|217.9|216.7|218.31|217.11|218.54|217.34|217.71|216.51|315
1588471500000|2020-05-03 02:05:00|218.34|217.14|218.77|217.57|218.83|217.63|218.32|217.12|265
1588471800000|2020-05-03 02:10:00|218.79|217.59|218.9|217.7|218.93|217.73|218.65|217.45|263
1588472100000|2020-05-03 02:15:00|218.91|217.71|218.52|217.32|218.94|217.74|218.28|217.08|364
1588472400000|2020-05-03 02:20:00|218.51|217.31|218.31|217.11|218.73|217.53|218.22|217.02|316
1588472700000|2020-05-03 02:25:00|218.3|217.1|218.59|217.39|218.71|217.51|218.3|217.1|292
1588473000000|2020-05-03 02:30:00|218.6|217.4|218.11|216.91|218.6|217.4|218.02|216.82|370
1588473300000|2020-05-03 02:35:00|218.1|216.9|217.75|216.55|218.17|216.97|217.75|216.55|306
1588473600000|2020-05-03 02:40:00|217.73|216.53|218.24|217.04|218.32|217.12|217.71|216.51|413
1588473900000|2020-05-03 02:45:00|218.23|217.03|218.01|216.81|218.25|217.05|217.97|216.77|299
1588474200000|2020-05-03 02:50:00|218|216.8|217.85|216.65|218.06|216.86|217.75|216.55|301
1588474500000|2020-05-03 02:55:00|217.84|216.64|217.38|216.18|217.85|216.65|217.37|216.17|422
1588474800000|2020-05-03 03:00:00|217.37|216.17|217.72|216.52|218.16|216.96|217.37|216.17|421
1588475100000|2020-05-03 03:05:00|217.71|216.51|217.89|216.69|218.01|216.81|217.59|216.39|393
1588475400000|2020-05-03 03:10:00|217.88|216.68|218.33|217.13|218.39|217.19|217.72|216.52|419
1588475700000|2020-05-03 03:15:00|218.36|217.16|218.27|217.07|218.36|217.16|218.18|216.98|258
1588476000000|2020-05-03 03:20:00|218.26|217.06|217.92|216.72|218.32|217.12|217.74|216.54|267
1588476300000|2020-05-03 03:25:00|217.88|216.68|218.02|216.82|218.27|217.07|217.87|216.67|255
1588476600000|2020-05-03 03:30:00|218.03|216.83|218.26|217.06|218.38|217.18|218.02|216.82|222
1588476900000|2020-05-03 03:35:00|218.27|217.07|218.75|217.55|218.9|217.7|218.25|217.05|411
1588477200000|2020-05-03 03:40:00|218.76|217.56|218.83|217.63|218.9|217.7|218.42|217.22|353
1588477500000|2020-05-03 03:45:00|218.84|217.64|218.98|217.78|219.14|217.94|218.63|217.43|331
1588477800000|2020-05-03 03:50:00|218.97|217.77|218.94|217.74|219.26|218.06|218.67|217.47|395
1588478100000|2020-05-03 03:55:00|218.96|217.76|218.81|217.61|219|217.8|218.78|217.58|253
1588478400000|2020-05-03 04:00:00|218.78|217.58|218.91|217.71|219.21|218.01|218.78|217.58|302
1588478700000|2020-05-03 04:05:00|218.92|217.72|218.39|217.19|218.93|217.73|218.38|217.18|265
1588479000000|2020-05-03 04:10:00|218.38|217.18|218.49|217.29|218.53|217.33|218.27|217.07|174
1588479300000|2020-05-03 04:15:00|218.5|217.3|218.5|217.3|218.59|217.39|218.29|217.09|236
1588479600000|2020-05-03 04:20:00|218.49|217.29|218.62|217.42|218.86|217.66|218.38|217.18|352
1588479900000|2020-05-03 04:25:00|218.61|217.41|218.44|217.24|218.77|217.57|218.43|217.23|279
1588480200000|2020-05-03 04:30:00|218.45|217.25|218.11|216.91|218.73|217.53|218.07|216.87|283
1588480500000|2020-05-03 04:35:00|218.1|216.9|218.13|216.93|218.24|217.04|218.05|216.85|221
1588480800000|2020-05-03 04:40:00|218.12|216.92|217.98|216.78|218.27|217.07|217.93|216.73|191
1588481100000|2020-05-03 04:45:00|217.99|216.79|217.96|216.76|218.1|216.9|217.86|216.66|279
1588481400000|2020-05-03 04:50:00|217.97|216.77|218.08|216.88|218.21|217.01|217.89|216.69|237
1588481700000|2020-05-03 04:55:00|218.07|216.87|217.92|216.72|218.46|217.26|217.89|216.69|220
1588482000000|2020-05-03 05:00:00|217.9|216.7|217.89|216.69|217.92|216.72|217.75|216.55|143
1588482300000|2020-05-03 05:05:00|217.88|216.68|217.59|216.39|218.01|216.81|217.58|216.38|168
1588482600000|2020-05-03 05:10:00|217.58|216.38|217.08|215.88|217.58|216.38|216.96|215.76|300
1588482900000|2020-05-03 05:15:00|217.09|215.89|217.57|216.37|217.65|216.45|217.07|215.87|206
1588483200000|2020-05-03 05:20:00|217.55|216.35|217.74|216.54|217.81|216.61|217.42|216.22|167
1588483500000|2020-05-03 05:25:00|217.75|216.55|217.95|216.75|218.04|216.84|217.71|216.51|238
1588483800000|2020-05-03 05:30:00|217.97|216.77|217.73|216.53|217.97|216.77|217.72|216.52|270
1588484100000|2020-05-03 05:35:00|217.74|216.54|217.74|216.54|218.08|216.88|217.72|216.52|243
1588484400000|2020-05-03 05:40:00|217.78|216.58|217.81|216.61|218.09|216.89|217.78|216.58|174
1588484700000|2020-05-03 05:45:00|217.8|216.6|217.31|216.11|217.8|216.6|217.25|216.05|200
1588485000000|2020-05-03 05:50:00|217.3|216.1|217.49|216.29|217.69|216.49|217.19|215.99|224
1588485300000|2020-05-03 05:55:00|217.48|216.28|217.31|216.11|217.53|216.33|217.21|216.01|198
1588485600000|2020-05-03 06:00:00|217.32|216.12|216.33|215.13|217.45|216.25|216.16|214.96|397
1588485900000|2020-05-03 06:05:00|216.34|215.14|216.34|215.14|216.6|215.4|216.12|214.92|266
1588486200000|2020-05-03 06:10:00|216.33|215.13|213.72|212.52|216.33|215.13|213.44|212.24|789
1588486500000|2020-05-03 06:15:00|213.71|212.51|214.46|213.26|214.5|213.3|213.51|212.31|582
1588486800000|2020-05-03 06:20:00|214.48|213.28|214.05|212.85|214.59|213.39|213.78|212.58|471
1588487100000|2020-05-03 06:25:00|214.06|212.86|213.8|212.6|214.15|212.95|213.77|212.57|340
1588487400000|2020-05-03 06:30:00|213.79|212.59|214.33|213.13|214.55|213.35|213.74|212.54|438
1588487700000|2020-05-03 06:35:00|214.32|213.12|214.48|213.28|214.55|213.35|214.05|212.85|309
1588488000000|2020-05-03 06:40:00|214.49|213.29|214.82|213.62|214.95|213.75|214.44|213.24|226
1588488300000|2020-05-03 06:45:00|214.83|213.63|214.79|213.59|215|213.8|214.68|213.48|307
1588488600000|2020-05-03 06:50:00|214.8|213.6|214.17|212.97|214.86|213.66|214.16|212.96|284
1588488900000|2020-05-03 06:55:00|214.18|212.98|214.62|213.42|214.75|213.55|214.16|212.96|176
1588489200000|2020-05-03 07:00:00|214.57|213.37|214.88|213.68|214.91|213.71|214.31|213.11|267
1588489500000|2020-05-03 07:05:00|214.87|213.67|215.1|213.9|215.25|214.05|214.87|213.67|176
1588489800000|2020-05-03 07:10:00|215.11|213.91|215.08|213.88|215.29|214.09|215|213.8|226
1588490100000|2020-05-03 07:15:00|215.07|213.87|215.24|214.04|215.35|214.15|215.07|213.87|112
1588490400000|2020-05-03 07:20:00|215.25|214.05|214.2|213|215.25|214.05|214.1|212.9|346
1588490700000|2020-05-03 07:25:00|214.21|213.01|214.21|213.01|214.41|213.21|214.1|212.9|181
1588491000000|2020-05-03 07:30:00|214.2|213|214.43|213.23|214.63|213.43|213.98|212.78|275
1588491300000|2020-05-03 07:35:00|214.42|213.22|214.56|213.36|214.62|213.42|214.41|213.21|173
1588491600000|2020-05-03 07:40:00|214.57|213.37|214.77|213.57|214.85|213.65|214.56|213.36|212
1588491900000|2020-05-03 07:45:00|214.78|213.58|214.78|213.58|214.94|213.74|214.76|213.56|225
1588492200000|2020-05-03 07:50:00|214.8|213.6|214.29|213.09|214.8|213.6|214.25|213.05|313
1588492500000|2020-05-03 07:55:00|214.26|213.06|214.42|213.22|214.54|213.34|214.13|212.93|327
1588492800000|2020-05-03 08:00:00|214.41|213.21|214.31|213.11|214.44|213.24|213.91|212.71|297
1588493100000|2020-05-03 08:05:00|214.29|213.09|214.47|213.27|214.53|213.33|214.28|213.08|248
1588493400000|2020-05-03 08:10:00|214.48|213.28|214.69|213.49|214.83|213.63|214.48|213.28|246
1588493700000|2020-05-03 08:15:00|214.7|213.5|214.83|213.63|214.85|213.65|214.46|213.26|202
1588494000000|2020-05-03 08:20:00|214.84|213.64|214.83|213.63|215.1|213.9|214.79|213.59|194
1588494300000|2020-05-03 08:25:00|214.82|213.62|214.97|213.77|214.97|213.77|214.71|213.51|175
1588494600000|2020-05-03 08:30:00|214.99|213.79|215.04|213.84|215.3|214.1|214.97|213.77|233
1588494900000|2020-05-03 08:35:00|215.03|213.83|214.92|213.72|215.14|213.94|214.92|213.72|166
1588495200000|2020-05-03 08:40:00|214.93|213.73|214.94|213.74|215.01|213.81|214.66|213.46|247
1588495500000|2020-05-03 08:45:00|214.93|213.73|215.43|214.23|215.46|214.26|214.86|213.66|333
1588495800000|2020-05-03 08:50:00|215.42|214.22|215.41|214.21|215.46|214.26|215.25|214.05|242
1588496100000|2020-05-03 08:55:00|215.38|214.18|215.18|213.98|215.48|214.28|215.03|213.83|139
1588496400000|2020-05-03 09:00:00|215.19|213.99|215.68|214.48|215.72|214.52|215.12|213.92|257
1588496700000|2020-05-03 09:05:00|215.69|214.49|215.75|214.55|215.81|214.61|215.66|214.46|155
1588497000000|2020-05-03 09:10:00|215.79|214.59|215.72|214.52|215.93|214.73|215.59|214.39|202
1588497300000|2020-05-03 09:15:00|215.75|214.55|215.64|214.44|215.8|214.6|215.57|214.37|134
1588497600000|2020-05-03 09:20:00|215.63|214.43|215.42|214.22|215.66|214.46|215.16|213.96|165
1588497900000|2020-05-03 09:25:00|215.4|214.2|215.35|214.15|215.5|214.3|215.26|214.06|102
1588498200000|2020-05-03 09:30:00|215.36|214.16|215.34|214.14|215.54|214.34|215.27|214.07|130
1588498500000|2020-05-03 09:35:00|215.33|214.13|215.22|214.02|215.33|214.13|215.17|213.97|77
1588498800000|2020-05-03 09:40:00|215.21|214.01|215.63|214.43|215.63|214.43|215.21|214.01|121
1588499100000|2020-05-03 09:45:00|215.65|214.45|215.83|214.63|215.91|214.71|215.62|214.42|194
1588499400000|2020-05-03 09:50:00|215.82|214.62|216.21|215.01|216.21|215.01|215.78|214.58|169
1588499700000|2020-05-03 09:55:00|216.2|215|216.1|214.9|216.21|215.01|216.01|214.81|187
1588500000000|2020-05-03 10:00:00|216.11|214.91|216.53|215.33|216.62|215.42|216.1|214.9|348
1588500300000|2020-05-03 10:05:00|216.52|215.32|216.12|214.92|216.54|215.34|216.12|214.92|163
1588500600000|2020-05-03 10:10:00|216.13|214.93|215.92|214.72|216.13|214.93|215.89|214.69|136
1588500900000|2020-05-03 10:15:00|215.91|214.71|215.44|214.24|215.93|214.73|215.43|214.23|325
1588501200000|2020-05-03 10:20:00|215.45|214.25|215.74|214.54|215.95|214.75|215.43|214.23|281
1588501500000|2020-05-03 10:25:00|215.75|214.55|214.87|213.67|215.82|214.62|214.87|213.67|267
1588501800000|2020-05-03 10:30:00|214.9|213.7|215.07|213.87|215.28|214.08|214.9|213.7|365
1588502100000|2020-05-03 10:35:00|215.06|213.86|215.39|214.19|215.39|214.19|214.95|213.75|264
1588502400000|2020-05-03 10:40:00|215.38|214.18|215.2|214|215.48|214.28|215.2|214|166
1588502700000|2020-05-03 10:45:00|215.21|214.01|214.79|213.59|215.21|214.01|214.07|212.87|527
1588503000000|2020-05-03 10:50:00|214.78|213.58|214.71|213.51|214.99|213.79|214.61|213.41|427
1588503300000|2020-05-03 10:55:00|214.7|213.5|214.59|213.39|214.99|213.79|214.54|213.34|237
1588503600000|2020-05-03 11:00:00|214.58|213.38|214.9|213.7|214.93|213.73|214.51|213.31|273
1588503900000|2020-05-03 11:05:00|214.89|213.69|215.31|214.11|215.32|214.12|214.86|213.66|189
1588504200000|2020-05-03 11:10:00|215.32|214.12|215.14|213.94|215.34|214.14|215.1|213.9|162
1588504500000|2020-05-03 11:15:00|215.15|213.95|215.48|214.28|215.68|214.48|215.15|213.95|358
1588504800000|2020-05-03 11:20:00|215.46|214.26|215.67|214.47|215.67|214.47|215.44|214.24|267
1588505100000|2020-05-03 11:25:00|215.66|214.46|215.66|214.46|215.8|214.6|215.46|214.26|371
1588505400000|2020-05-03 11:30:00|215.65|214.45|215.42|214.22|215.68|214.48|215.32|214.12|284
1588505700000|2020-05-03 11:35:00|215.41|214.21|215.37|214.17|215.61|214.41|215.28|214.08|340
1588506000000|2020-05-03 11:40:00|215.38|214.18|215.58|214.38|215.58|214.38|215.32|214.12|277
1588506300000|2020-05-03 11:45:00|215.59|214.39|215.16|213.96|215.62|214.42|215.15|213.95|243
1588506600000|2020-05-03 11:50:00|215.17|213.97|214.79|213.59|215.17|213.97|214.75|213.55|399
1588506900000|2020-05-03 11:55:00|214.8|213.6|214.79|213.59|215.02|213.82|214.77|213.57|254
1588507200000|2020-05-03 12:00:00|214.8|213.6|214.6|213.4|214.8|213.6|214.29|213.09|329
1588507500000|2020-05-03 12:05:00|214.61|213.41|214.1|212.9|214.79|213.59|213.97|212.77|480
1588507800000|2020-05-03 12:10:00|214.09|212.89|214.25|213.05|214.43|213.23|214.07|212.87|367
1588508100000|2020-05-03 12:15:00|214.26|213.06|213.74|212.54|214.4|213.2|213.74|212.54|245
1588508400000|2020-05-03 12:20:00|213.73|212.53|212.96|211.76|213.74|212.54|212.94|211.74|536
1588508700000|2020-05-03 12:25:00|212.95|211.75|213.09|211.89|213.57|212.37|212.9|211.7|432
1588509000000|2020-05-03 12:30:00|213.08|211.88|212.44|211.24|213.1|211.9|211.52|210.32|704
1588509300000|2020-05-03 12:35:00|212.43|211.23|213.11|211.91|213.11|211.91|212.22|211.02|449
1588509600000|2020-05-03 12:40:00|213.12|211.92|213.76|212.56|213.8|212.6|213.02|211.82|405
1588509900000|2020-05-03 12:45:00|213.77|212.57|213.67|212.47|213.93|212.73|213.46|212.26|409
1588510200000|2020-05-03 12:50:00|213.68|212.48|213.88|212.68|213.99|212.79|213.65|212.45|336
1588510500000|2020-05-03 12:55:00|213.87|212.67|213.49|212.29|213.92|212.72|213.49|212.29|249
1588510800000|2020-05-03 13:00:00|213.48|212.28|213.09|211.89|213.48|212.28|212.88|211.68|364
1588511100000|2020-05-03 13:05:00|213.1|211.9|212.59|211.39|213.19|211.99|212.42|211.22|399
1588511400000|2020-05-03 13:10:00|212.58|211.38|212.59|211.39|212.99|211.79|212.25|211.05|577
1588511700000|2020-05-03 13:15:00|212.6|211.4|212.07|210.87|212.6|211.4|211.81|210.61|666
1588512000000|2020-05-03 13:20:00|212.03|210.83|212.31|211.11|212.31|211.11|211.86|210.66|587
1588512300000|2020-05-03 13:25:00|212.28|211.08|212.58|211.38|212.63|211.43|212.24|211.04|438
1588512600000|2020-05-03 13:30:00|212.57|211.37|212.17|210.97|212.57|211.37|211.92|210.72|357
1588512900000|2020-05-03 13:35:00|212.18|210.98|213.18|211.98|213.27|212.07|212.16|210.96|440
1588513200000|2020-05-03 13:40:00|213.16|211.96|213.06|211.86|213.19|211.99|212.71|211.51|304
1588513500000|2020-05-03 13:45:00|213.07|211.87|212.83|211.63|213.07|211.87|212.76|211.56|176
1588513800000|2020-05-03 13:50:00|212.8|211.6|213.76|212.56|213.86|212.66|212.78|211.58|346
1588514100000|2020-05-03 13:55:00|213.77|212.57|213.24|212.04|213.77|212.57|213.22|212.02|410
1588514400000|2020-05-03 14:00:00|213.26|212.06|212.56|211.36|213.26|212.06|212.36|211.16|560
1588514700000|2020-05-03 14:05:00|212.57|211.37|212.26|211.06|212.68|211.48|212.24|211.04|421
1588515000000|2020-05-03 14:10:00|212.24|211.04|212.5|211.3|212.61|211.41|211.87|210.67|500
1588515300000|2020-05-03 14:15:00|212.49|211.29|212.78|211.58|212.92|211.72|212.47|211.27|398
1588515600000|2020-05-03 14:20:00|212.77|211.57|212.82|211.62|212.93|211.73|212.57|211.37|274
1588515900000|2020-05-03 14:25:00|212.83|211.63|212.49|211.29|212.89|211.69|212.38|211.18|296
1588516200000|2020-05-03 14:30:00|212.5|211.3|212.05|210.85|212.5|211.3|212.02|210.82|399
1588516500000|2020-05-03 14:35:00|212.06|210.86|212.15|210.95|212.23|211.03|211.8|210.6|379
1588516800000|2020-05-03 14:40:00|212.14|210.94|210.98|209.78|212.18|210.98|210.67|209.47|353
1588517100000|2020-05-03 14:45:00|211|209.8|210.37|209.17|211.44|210.24|210.34|209.14|549
1588517400000|2020-05-03 14:50:00|210.36|209.16|209.42|208.22|210.44|209.24|208.51|207.31|755
1588517700000|2020-05-03 14:55:00|209.41|208.21|208.49|207.29|209.41|208.21|208.22|207.02|587
1588518000000|2020-05-03 15:00:00|208.47|207.27|207.42|206.22|208.47|207.27|205.86|204.66|797
1588518300000|2020-05-03 15:05:00|207.39|206.19|208.21|207.01|208.34|207.14|207.39|206.19|711
1588518600000|2020-05-03 15:10:00|208.2|207|208.71|207.51|208.71|207.51|208.07|206.87|464
1588518900000|2020-05-03 15:15:00|208.68|207.48|208.3|207.1|208.87|207.67|208.28|207.08|367
1588519200000|2020-05-03 15:20:00|208.31|207.11|209.22|208.02|209.59|208.39|208.14|206.94|508
1588519500000|2020-05-03 15:25:00|209.21|208.01|209.67|208.47|209.86|208.66|209.2|208|413
1588519800000|2020-05-03 15:30:00|209.66|208.46|209.82|208.62|209.94|208.74|209.55|208.35|343
1588520100000|2020-05-03 15:35:00|209.78|208.58|209.52|208.32|209.82|208.62|209.52|208.32|298
1588520400000|2020-05-03 15:40:00|209.53|208.33|209.24|208.04|209.53|208.33|209.15|207.95|236
1588520700000|2020-05-03 15:45:00|209.23|208.03|208.75|207.55|209.58|208.38|208.75|207.55|302
1588521000000|2020-05-03 15:50:00|208.73|207.53|208.51|207.31|208.76|207.56|207.9|206.7|470
1588521300000|2020-05-03 15:55:00|208.52|207.32|208.95|207.75|209.21|208.01|208.09|206.89|497
1588521600000|2020-05-03 16:00:00|208.94|207.74|209.39|208.19|209.44|208.24|207.84|206.64|634
1588521900000|2020-05-03 16:05:00|209.4|208.2|210.02|208.82|210.07|208.87|209.4|208.2|413
1588522200000|2020-05-03 16:10:00|210.01|208.81|209.88|208.68|210.41|209.21|209.88|208.68|355
1588522500000|2020-05-03 16:15:00|209.87|208.67|210.06|208.86|210.37|209.17|209.67|208.47|330
1588522800000|2020-05-03 16:20:00|210.05|208.85|210.35|209.15|210.4|209.2|209.96|208.76|203
1588523100000|2020-05-03 16:25:00|210.36|209.16|210.01|208.81|210.36|209.16|209.9|208.7|198
1588523400000|2020-05-03 16:30:00|210|208.8|209.97|208.77|210.25|209.05|209.92|208.72|262
1588523700000|2020-05-03 16:35:00|209.96|208.76|209.87|208.67|210.13|208.93|209.64|208.44|214
1588524000000|2020-05-03 16:40:00|209.86|208.66|209.42|208.22|209.86|208.66|209.27|208.07|306
1588524300000|2020-05-03 16:45:00|209.41|208.21|209.16|207.96|209.51|208.31|209.11|207.91|215
1588524600000|2020-05-03 16:50:00|209.15|207.95|209.43|208.23|209.48|208.28|209.14|207.94|191
1588524900000|2020-05-03 16:55:00|209.45|208.25|209.6|208.4|209.95|208.75|209.45|208.25|328
1588525200000|2020-05-03 17:00:00|209.59|208.39|210.17|208.97|210.23|209.03|209.3|208.1|312
1588525500000|2020-05-03 17:05:00|210.18|208.98|210.4|209.2|210.43|209.23|210.18|208.98|284
1588525800000|2020-05-03 17:10:00|210.39|209.19|210.15|208.95|210.43|209.23|210.08|208.88|308
1588526100000|2020-05-03 17:15:00|210.13|208.93|210.15|208.95|210.21|209.01|209.94|208.74|162
1588526400000|2020-05-03 17:20:00|210.14|208.94|210.13|208.93|210.18|208.98|209.97|208.77|101
1588526700000|2020-05-03 17:25:00|210.12|208.92|210.24|209.04|210.28|209.08|209.86|208.66|171
1588527000000|2020-05-03 17:30:00|210.23|209.03|209.85|208.65|210.24|209.04|209.69|208.49|267
1588527300000|2020-05-03 17:35:00|209.86|208.66|209.42|208.22|209.87|208.67|209.32|208.12|314
1588527600000|2020-05-03 17:40:00|209.41|208.21|209.23|208.03|209.41|208.21|209.1|207.9|323
1588527900000|2020-05-03 17:45:00|209.22|208.02|209.37|208.17|209.58|208.38|209.14|207.94|164
1588528200000|2020-05-03 17:50:00|209.36|208.16|208.35|207.15|209.36|208.16|208.34|207.14|243
1588528500000|2020-05-03 17:55:00|208.36|207.16|208.84|207.64|208.91|207.71|207.88|206.68|454
1588528800000|2020-05-03 18:00:00|208.85|207.65|209.16|207.96|209.22|208.02|208.49|207.29|276
1588529100000|2020-05-03 18:05:00|209.14|207.94|209.32|208.12|209.56|208.36|209.09|207.89|318
1588529400000|2020-05-03 18:10:00|209.33|208.13|209.32|208.12|209.46|208.26|209.29|208.09|358
1588529700000|2020-05-03 18:15:00|209.31|208.11|209.13|207.93|209.33|208.13|208.99|207.79|294
1588530000000|2020-05-03 18:20:00|209.14|207.94|209.08|207.88|209.34|208.14|209.07|207.87|187
1588530300000|2020-05-03 18:25:00|209.09|207.89|209.76|208.56|209.83|208.63|209.09|207.89|408
1588530600000|2020-05-03 18:30:00|209.77|208.57|209.16|207.96|209.78|208.58|209.09|207.89|297
1588530900000|2020-05-03 18:35:00|209.17|207.97|209.32|208.12|209.42|208.22|209.15|207.95|305
1588531200000|2020-05-03 18:40:00|209.31|208.11|209.07|207.87|209.31|208.11|208.99|207.79|159
1588531500000|2020-05-03 18:45:00|209.06|207.86|209.13|207.93|209.25|208.05|209.02|207.82|227
1588531800000|2020-05-03 18:50:00|209.12|207.92|208.65|207.45|209.13|207.93|208.6|207.4|293
1588532100000|2020-05-03 18:55:00|208.63|207.43|208.74|207.54|208.78|207.58|208.55|207.35|182
1588532400000|2020-05-03 19:00:00|208.71|207.51|208.68|207.48|208.78|207.58|208.57|207.37|228
1588532700000|2020-05-03 19:05:00|208.66|207.46|209.24|208.04|209.45|208.25|208.66|207.46|400
1588533000000|2020-05-03 19:10:00|209.23|208.03|209.36|208.16|209.44|208.24|209.18|207.98|232
1588533300000|2020-05-03 19:15:00|209.39|208.19|209.46|208.26|209.55|208.35|209.25|208.05|245
1588533600000|2020-05-03 19:20:00|209.42|208.22|209.65|208.45|209.73|208.53|209.3|208.1|319
1588533900000|2020-05-03 19:25:00|209.66|208.46|208.94|207.74|209.71|208.51|208.85|207.65|330
1588534200000|2020-05-03 19:30:00|208.95|207.75|209.23|208.03|209.27|208.07|208.93|207.73|117
1588534500000|2020-05-03 19:35:00|209.25|208.05|209.3|208.1|209.35|208.15|208.99|207.79|128
1588534800000|2020-05-03 19:40:00|209.32|208.12|208.98|207.78|209.37|208.17|208.94|207.74|190
1588535100000|2020-05-03 19:45:00|208.97|207.77|209.14|207.94|209.36|208.16|208.97|207.77|243
1588535400000|2020-05-03 19:50:00|209.15|207.95|209.56|208.36|209.78|208.58|209.14|207.94|302
1588535700000|2020-05-03 19:55:00|209.55|208.35|209.57|208.37|209.76|208.56|209.49|208.29|160
1588536000000|2020-05-03 20:00:00|209.56|208.36|209.35|208.15|209.79|208.59|209.3|208.1|199
1588536300000|2020-05-03 20:05:00|209.34|208.14|208.84|207.64|209.34|208.14|208.83|207.63|145
1588536600000|2020-05-03 20:10:00|208.85|207.65|209.43|208.23|209.44|208.24|208.8|207.6|320
1588536900000|2020-05-03 20:15:00|209.44|208.24|209|207.8|209.45|208.25|208.84|207.64|263
1588537200000|2020-05-03 20:20:00|209.01|207.81|208.67|207.47|209.17|207.97|208.39|207.19|334
1588537500000|2020-05-03 20:25:00|208.66|207.46|208.62|207.42|208.68|207.48|208.25|207.05|285
1588537800000|2020-05-03 20:30:00|208.63|207.43|208.33|207.13|208.66|207.46|208.32|207.12|241
1588538100000|2020-05-03 20:35:00|208.34|207.14|207.7|206.5|208.4|207.2|207.62|206.42|343
1588538400000|2020-05-03 20:40:00|207.74|206.54|207.9|206.7|208.01|206.81|207.71|206.51|231
1588538700000|2020-05-03 20:45:00|207.92|206.72|207.9|206.7|207.98|206.78|207.67|206.47|234
1588539000000|2020-05-03 20:50:00|207.91|206.71|208.07|206.87|208.11|206.91|207.89|206.69|207
1588539300000|2020-05-03 20:55:00|208.06|206.86|208.62|207.42|208.63|207.43|208.06|206.86|292
1588539600000|2020-05-03 21:00:00|208.61|207.41|208.06|206.86|208.61|207.41|208.03|206.83|258
1588539900000|2020-05-03 21:05:00|208.07|206.87|208.46|207.26|208.47|207.27|207.91|206.71|236
1588540200000|2020-05-03 21:10:00|208.44|207.24|208.37|207.17|208.44|207.24|208.31|207.11|126
1588540500000|2020-05-03 21:15:00|208.38|207.18|208.25|207.05|208.41|207.21|208.25|207.05|125
1588540800000|2020-05-03 21:20:00|208.26|207.06|208.52|207.32|208.53|207.33|208.22|207.02|184
1588541100000|2020-05-03 21:25:00|208.53|207.33|208.97|207.77|208.97|207.77|208.52|207.32|106
1588541400000|2020-05-03 21:30:00|208.98|207.78|209.53|208.33|209.53|208.33|208.98|207.78|169
1588541700000|2020-05-03 21:35:00|209.52|208.32|210.13|208.93|210.14|208.94|209.51|208.31|154
1588542000000|2020-05-03 21:40:00|210.14|208.94|210.47|209.27|210.47|209.27|209.99|208.79|160
1588542300000|2020-05-03 21:45:00|210.46|209.26|210.81|209.61|211.3|210.1|210.36|209.16|535
1588542600000|2020-05-03 21:50:00|210.82|209.62|210.34|209.14|210.83|209.63|210.34|209.14|215
1588542900000|2020-05-03 21:55:00|210.33|209.13|210.16|208.96|210.33|209.13|209.76|208.56|262
1588543200000|2020-05-03 22:00:00|210.17|208.97|210.92|209.72|210.95|209.75|210.17|208.97|347
1588543500000|2020-05-03 22:05:00|210.94|209.74|212.17|210.97|212.2|211|210.93|209.73|523
1588543800000|2020-05-03 22:10:00|212.16|210.96|211.53|210.33|212.24|211.04|211.43|210.23|467
1588544100000|2020-05-03 22:15:00|211.52|210.32|211.46|210.26|212.15|210.95|211.21|210.01|399
1588544400000|2020-05-03 22:20:00|211.49|210.29|211.56|210.36|211.74|210.54|211.04|209.84|377
1588544700000|2020-05-03 22:25:00|211.57|210.37|211.83|210.63|211.88|210.68|211.32|210.12|362
1588545000000|2020-05-03 22:30:00|211.82|210.62|211.74|210.54|212.06|210.86|211.52|210.32|395
1588545300000|2020-05-03 22:35:00|211.75|210.55|211.22|210.02|211.77|210.57|211.21|210.01|406
1588545600000|2020-05-03 22:40:00|211.21|210.01|211.08|209.88|211.3|210.1|210.84|209.64|296
1588545900000|2020-05-03 22:45:00|211.09|209.89|211.27|210.07|211.27|210.07|210.55|209.35|367
1588546200000|2020-05-03 22:50:00|211.28|210.08|210.81|209.61|211.38|210.18|210.67|209.47|388
1588546500000|2020-05-03 22:55:00|210.82|209.62|210.69|209.49|210.85|209.65|210.53|209.33|384
1588546800000|2020-05-03 23:00:00|210.65|209.45|210.85|209.65|211.27|210.07|210.65|209.45|382
1588547100000|2020-05-03 23:05:00|210.84|209.64|210.69|209.49|211.19|209.99|210.42|209.22|344
1588547400000|2020-05-03 23:10:00|210.68|209.48|210.57|209.37|210.87|209.67|210.42|209.22|385
1588547700000|2020-05-03 23:15:00|210.56|209.36|210.72|209.52|210.72|209.52|210.16|208.96|352
1588548000000|2020-05-03 23:20:00|210.74|209.54|210.82|209.62|211|209.8|210.73|209.53|306
1588548300000|2020-05-03 23:25:00|210.81|209.61|210.81|209.61|210.89|209.69|210.6|209.4|261
1588548600000|2020-05-03 23:30:00|210.82|209.62|210.72|209.52|211.28|210.08|210.72|209.52|339
1588548900000|2020-05-03 23:35:00|210.71|209.51|210.67|209.47|211.03|209.83|210.59|209.39|391
1588549200000|2020-05-03 23:40:00|210.66|209.46|210.62|209.42|210.82|209.62|210.44|209.24|348
1588549500000|2020-05-03 23:45:00|210.64|209.44|210.72|209.52|210.81|209.61|210.56|209.36|313
1588549800000|2020-05-03 23:50:00|210.71|209.51|210.66|209.46|210.88|209.68|210.45|209.25|239
1588550100000|2020-05-03 23:55:00|210.65|209.45|210.74|209.54|210.76|209.56|210.47|209.27|172
1588550400000|2020-05-04 00:00:00|210.73|209.53|210.72|209.52|210.84|209.64|210.5|209.3|386
1588550700000|2020-05-04 00:05:00|210.73|209.53|210.78|209.58|210.8|209.6|210.57|209.37|191
1588551000000|2020-05-04 00:10:00|210.79|209.59|211.25|210.05|211.43|210.23|210.78|209.58|323
1588551300000|2020-05-04 00:15:00|211.26|210.06|211.34|210.14|211.47|210.27|211.24|210.04|298
1588551600000|2020-05-04 00:20:00|211.33|210.13|211.02|209.82|211.36|210.16|211|209.8|268
1588551900000|2020-05-04 00:25:00|211.03|209.83|210.65|209.45|211.16|209.96|210.52|209.32|263
1588552200000|2020-05-04 00:30:00|210.62|209.42|210.28|209.08|210.62|209.42|210.15|208.95|200
1588552500000|2020-05-04 00:35:00|210.27|209.07|209.17|207.97|210.28|209.08|208.9|207.7|490
1588552800000|2020-05-04 00:40:00|209.15|207.95|209.36|208.16|209.64|208.44|209.15|207.95|539
1588553100000|2020-05-04 00:45:00|209.37|208.17|209.29|208.09|209.46|208.26|209.06|207.86|434
1588553400000|2020-05-04 00:50:00|209.3|208.1|208.57|207.37|209.32|208.12|208.56|207.36|415
1588553700000|2020-05-04 00:55:00|208.56|207.36|208.48|207.28|208.83|207.63|208.32|207.12|575
1588554000000|2020-05-04 01:00:00|208.49|207.29|209.09|207.89|209.24|208.04|208.38|207.18|399
1588554300000|2020-05-04 01:05:00|209.1|207.9|209.02|207.82|209.42|208.22|209.02|207.82|218
1588554600000|2020-05-04 01:10:00|209.03|207.83|208.35|207.15|209.04|207.84|208.33|207.13|397
1588554900000|2020-05-04 01:15:00|208.38|207.18|206.61|205.41|208.38|207.18|206.09|204.89|742
1588555200000|2020-05-04 01:20:00|206.59|205.39|204.18|202.98|207.02|205.82|203.78|202.58|788
1588555500000|2020-05-04 01:25:00|204.2|203|204.99|203.79|205.43|204.23|204.01|202.81|724
1588555800000|2020-05-04 01:30:00|205.01|203.81|205.41|204.21|205.68|204.48|204.46|203.26|672
1588556100000|2020-05-04 01:35:00|205.44|204.24|205.59|204.39|205.6|204.4|204.92|203.72|476
1588556400000|2020-05-04 01:40:00|205.6|204.4|205.47|204.27|205.86|204.66|205.16|203.96|485
1588556700000|2020-05-04 01:45:00|205.49|204.29|204.45|203.25|205.51|204.31|204.38|203.18|503
1588557000000|2020-05-04 01:50:00|204.43|203.23|203.38|202.18|205.02|203.82|203.31|202.11|551
1588557300000|2020-05-04 01:55:00|203.37|202.17|204.4|203.2|204.42|203.22|202.83|201.63|633
1588557600000|2020-05-04 02:00:00|204.39|203.19|204.85|203.65|204.95|203.75|203.65|202.45|508
1588557900000|2020-05-04 02:05:00|204.86|203.66|205.17|203.97|205.32|204.12|204.85|203.65|424
1588558200000|2020-05-04 02:10:00|205.19|203.99|205.22|204.02|205.47|204.27|204.75|203.55|340
1588558500000|2020-05-04 02:15:00|205.23|204.03|205.01|203.81|205.23|204.03|204.73|203.53|325
1588558800000|2020-05-04 02:20:00|205|203.8|204.61|203.41|205|203.8|204.49|203.29|273
1588559100000|2020-05-04 02:25:00|204.64|203.44|205.24|204.04|205.25|204.05|204.63|203.43|252
1588559400000|2020-05-04 02:30:00|205.23|204.03|205.42|204.22|205.92|204.72|205.23|204.03|416
1588559700000|2020-05-04 02:35:00|205.41|204.21|205.47|204.27|205.7|204.5|205.35|204.15|323
1588560000000|2020-05-04 02:40:00|205.46|204.26|205.23|204.03|205.47|204.27|205.13|203.93|172
1588560300000|2020-05-04 02:45:00|205.24|204.04|204.97|203.77|205.34|204.14|204.73|203.53|228
1588560600000|2020-05-04 02:50:00|204.98|203.78|204.61|203.41|204.98|203.78|204.6|203.4|140
1588560900000|2020-05-04 02:55:00|204.6|203.4|204.48|203.28|204.6|203.4|204.02|202.82|234
1588561200000|2020-05-04 03:00:00|204.49|203.29|205.17|203.97|205.2|204|204.48|203.28|262
1588561500000|2020-05-04 03:05:00|205.16|203.96|205.12|203.92|205.18|203.98|204.87|203.67|267
1588561800000|2020-05-04 03:10:00|205.11|203.91|204.54|203.34|205.14|203.94|204.39|203.19|289
1588562100000|2020-05-04 03:15:00|204.55|203.35|204.1|202.9|204.58|203.38|204.1|202.9|279
1588562400000|2020-05-04 03:20:00|204.11|202.91|203.66|202.46|204.14|202.94|203.63|202.43|295
1588562700000|2020-05-04 03:25:00|203.63|202.43|203.88|202.68|204.33|203.13|203.63|202.43|320
1588563000000|2020-05-04 03:30:00|203.87|202.67|204.16|202.96|204.21|203.01|203.62|202.42|253
1588563300000|2020-05-04 03:35:00|204.14|202.94|204.43|203.23|204.62|203.42|204.14|202.94|275
1588563600000|2020-05-04 03:40:00|204.42|203.22|204.13|202.93|204.64|203.44|204.11|202.91|280
1588563900000|2020-05-04 03:45:00|204.11|202.91|204.44|203.24|204.49|203.29|203.91|202.71|233
1588564200000|2020-05-04 03:50:00|204.46|203.26|204.68|203.48|204.71|203.51|204.21|203.01|246
1588564500000|2020-05-04 03:55:00|204.69|203.49|204.31|203.11|204.7|203.5|204.24|203.04|206
1588564800000|2020-05-04 04:00:00|204.32|203.12|203.72|202.52|204.33|203.13|203.7|202.5|307
1588565100000|2020-05-04 04:05:00|203.73|202.53|203.59|202.39|203.94|202.74|203.59|202.39|256
1588565400000|2020-05-04 04:10:00|203.6|202.4|202.29|201.09|203.6|202.4|201.99|200.79|560
1588565700000|2020-05-04 04:15:00|202.32|201.12|201.45|200.25|202.43|201.23|201.32|200.12|555
1588566000000|2020-05-04 04:20:00|201.48|200.28|202.17|200.97|202.24|201.04|201.42|200.22|367
1588566300000|2020-05-04 04:25:00|202.16|200.96|201.23|200.03|202.46|201.26|201.23|200.03|294
1588566600000|2020-05-04 04:30:00|201.2|200|200.13|198.93|201.21|200.01|199.89|198.69|688
1588566900000|2020-05-04 04:35:00|200.15|198.95|198.74|197.54|200.23|199.03|198.19|196.99|772
1588567200000|2020-05-04 04:40:00|198.72|197.52|199.98|198.78|199.99|198.79|198.44|197.24|624
1588567500000|2020-05-04 04:45:00|200.02|198.82|200.23|199.03|200.64|199.44|200.02|198.82|451
1588567800000|2020-05-04 04:50:00|200.22|199.02|199.42|198.22|200.58|199.38|199.42|198.22|505
1588568100000|2020-05-04 04:55:00|199.43|198.23|199.87|198.67|200.04|198.84|199.43|198.23|398
1588568400000|2020-05-04 05:00:00|199.86|198.66|199.67|198.47|200.56|199.36|199.67|198.47|459
1588568700000|2020-05-04 05:05:00|199.68|198.48|198.93|197.73|199.71|198.51|198.51|197.31|452
1588569000000|2020-05-04 05:10:00|198.92|197.72|196.59|195.39|199.18|197.98|196.01|194.81|674
1588569300000|2020-05-04 05:15:00|196.55|195.35|197.81|196.61|198.04|196.84|195.87|194.67|758
1588569600000|2020-05-04 05:20:00|197.82|196.62|197.57|196.37|198.06|196.86|197.51|196.31|641
1588569900000|2020-05-04 05:25:00|197.56|196.36|196.89|195.69|197.56|196.36|196.77|195.57|539
1588570200000|2020-05-04 05:30:00|196.85|195.65|197.24|196.04|197.64|196.44|196.03|194.83|638
1588570500000|2020-05-04 05:35:00|197.25|196.05|196.3|195.1|197.47|196.27|196.13|194.93|646
1588570800000|2020-05-04 05:40:00|196.29|195.09|197.44|196.24|197.46|196.26|196.05|194.85|577
1588571100000|2020-05-04 05:45:00|197.43|196.23|198.3|197.1|198.39|197.19|197.14|195.94|609
1588571400000|2020-05-04 05:50:00|198.32|197.12|198.97|197.77|199.01|197.81|198.32|197.12|482
1588571700000|2020-05-04 05:55:00|198.98|197.78|198.97|197.77|199.13|197.93|198.58|197.38|418
1588572000000|2020-05-04 06:00:00|198.96|197.76|199.31|198.11|199.31|198.11|198.82|197.62|404
1588572300000|2020-05-04 06:05:00|199.3|198.1|199.47|198.27|199.55|198.35|199.06|197.86|308
1588572600000|2020-05-04 06:10:00|199.49|198.29|199.35|198.15|199.62|198.42|199.18|197.98|294
1588572900000|2020-05-04 06:15:00|199.37|198.17|198.6|197.4|199.37|198.17|198.23|197.03|425
1588573200000|2020-05-04 06:20:00|198.59|197.39|199.68|198.48|199.68|198.48|198.58|197.38|341
1588573500000|2020-05-04 06:25:00|199.67|198.47|199.55|198.35|199.78|198.58|199.17|197.97|492
1588573800000|2020-05-04 06:30:00|199.54|198.34|199.91|198.71|199.92|198.72|199.5|198.3|279
1588574100000|2020-05-04 06:35:00|199.92|198.72|200.55|199.35|200.69|199.49|199.92|198.72|375
1588574400000|2020-05-04 06:40:00|200.56|199.36|200.04|198.84|200.58|199.38|199.97|198.77|330
1588574700000|2020-05-04 06:45:00|200.05|198.85|200.2|199|200.2|199|199.72|198.52|375
1588575000000|2020-05-04 06:50:00|200.21|199.01|200.25|199.05|200.57|199.37|200.13|198.93|260
1588575300000|2020-05-04 06:55:00|200.24|199.04|199.82|198.62|200.38|199.18|199.82|198.62|340
1588575600000|2020-05-04 07:00:00|199.81|198.61|198.98|197.78|199.82|198.62|198.89|197.69|385
1588575900000|2020-05-04 07:05:00|198.97|197.77|198.37|197.17|199.16|197.96|198.25|197.05|446
1588576200000|2020-05-04 07:10:00|198.38|197.18|198.84|197.64|199.1|197.9|198.27|197.07|296
1588576500000|2020-05-04 07:15:00|198.85|197.65|198.23|197.03|198.85|197.65|198.21|197.01|296
1588576800000|2020-05-04 07:20:00|198.24|197.04|199.29|198.09|199.31|198.11|198.21|197.01|299
1588577100000|2020-05-04 07:25:00|199.3|198.1|199.61|198.41|199.67|198.47|198.99|197.79|242
1588577400000|2020-05-04 07:30:00|199.6|198.4|200.19|198.99|200.23|199.03|199.6|198.4|388
1588577700000|2020-05-04 07:35:00|200.2|199|200.17|198.97|200.34|199.14|199.93|198.73|238
1588578000000|2020-05-04 07:40:00|200.18|198.98|200.31|199.11|200.31|199.11|199.79|198.59|266
1588578300000|2020-05-04 07:45:00|200.29|199.09|200.26|199.06|200.38|199.18|200.05|198.85|256
1588578600000|2020-05-04 07:50:00|200.29|199.09|199.75|198.55|200.29|199.09|199.74|198.54|279
1588578900000|2020-05-04 07:55:00|199.74|198.54|200.25|199.05|200.29|199.09|199.74|198.54|224
1588579200000|2020-05-04 08:00:00|200.24|199.04|201.86|200.66|201.97|200.77|200.17|198.97|439
1588579500000|2020-05-04 08:05:00|201.85|200.65|202.25|201.05|202.45|201.25|201.81|200.61|498
1588579800000|2020-05-04 08:10:00|202.24|201.04|202.34|201.14|202.34|201.14|201.62|200.42|315
1588580100000|2020-05-04 08:15:00|202.35|201.15|202.69|201.49|203.07|201.87|202.33|201.13|408
1588580400000|2020-05-04 08:20:00|202.68|201.48|202.05|200.85|202.82|201.62|202.05|200.85|365
1588580700000|2020-05-04 08:25:00|202.04|200.84|202.05|200.85|202.1|200.9|201.7|200.5|247
1588581000000|2020-05-04 08:30:00|202.06|200.86|201.58|200.38|202.56|201.36|201.57|200.37|306
1588581300000|2020-05-04 08:35:00|201.55|200.35|201.68|200.48|201.9|200.7|201.52|200.32|244
1588581600000|2020-05-04 08:40:00|201.67|200.47|201.47|200.27|201.81|200.61|201.37|200.17|280
1588581900000|2020-05-04 08:45:00|201.46|200.26|201.59|200.39|201.91|200.71|201.46|200.26|251
1588582200000|2020-05-04 08:50:00|201.58|200.38|201.87|200.67|202.16|200.96|201.51|200.31|229
1588582500000|2020-05-04 08:55:00|201.88|200.68|203.01|201.81|203.02|201.82|201.86|200.66|375
1588582800000|2020-05-04 09:00:00|203.05|201.85|202.22|201.02|203.11|201.91|202.22|201.02|356
1588583100000|2020-05-04 09:05:00|202.23|201.03|201.43|200.23|202.23|201.03|201.43|200.23|351
1588583400000|2020-05-04 09:10:00|201.44|200.24|201.62|200.42|201.84|200.64|201.22|200.02|298
1588583700000|2020-05-04 09:15:00|201.6|200.4|200.74|199.54|201.61|200.41|200.73|199.53|386
1588584000000|2020-05-04 09:20:00|200.75|199.55|199.63|198.43|200.97|199.77|199.56|198.36|373
1588584300000|2020-05-04 09:25:00|199.67|198.47|199.14|197.94|199.92|198.72|199.09|197.89|516
1588584600000|2020-05-04 09:30:00|199.11|197.91|200.26|199.06|200.45|199.25|199.04|197.84|455
1588584900000|2020-05-04 09:35:00|200.27|199.07|200.41|199.21|200.44|199.24|199.99|198.79|301
1588585200000|2020-05-04 09:40:00|200.43|199.23|200.2|199|200.46|199.26|199.63|198.43|331
1588585500000|2020-05-04 09:45:00|200.22|199.02|200.48|199.28|200.72|199.52|200.22|199.02|463
1588585800000|2020-05-04 09:50:00|200.47|199.27|200.49|199.29|200.66|199.46|200.29|199.09|350
1588586100000|2020-05-04 09:55:00|200.48|199.28|199.79|198.59|200.55|199.35|199.79|198.59|266
1588586400000|2020-05-04 10:00:00|199.81|198.61|199.72|198.52|200.16|198.96|199.59|198.39|281
1588586700000|2020-05-04 10:05:00|199.71|198.51|198.96|197.76|199.89|198.69|198.96|197.76|388
1588587000000|2020-05-04 10:10:00|198.97|197.77|198.94|197.74|199.25|198.05|198.82|197.62|406
1588587300000|2020-05-04 10:15:00|198.9|197.7|200.48|199.28|200.56|199.36|198.9|197.7|483
1588587600000|2020-05-04 10:20:00|200.49|199.29|200.87|199.67|201.36|200.16|200.48|199.28|466
1588587900000|2020-05-04 10:25:00|200.88|199.68|201.21|200.01|201.29|200.09|200.87|199.67|419
1588588200000|2020-05-04 10:30:00|201.23|200.03|201.39|200.19|201.78|200.58|201.23|200.03|419
1588588500000|2020-05-04 10:35:00|201.4|200.2|200.58|199.38|201.47|200.27|200.48|199.28|330
1588588800000|2020-05-04 10:40:00|200.57|199.37|200.43|199.23|200.76|199.56|200.38|199.18|292
1588589100000|2020-05-04 10:45:00|200.42|199.22|200.89|199.69|200.89|199.69|200.32|199.12|322
1588589400000|2020-05-04 10:50:00|200.9|199.7|200.84|199.64|201.04|199.84|200.67|199.47|268
1588589700000|2020-05-04 10:55:00|200.85|199.65|199.59|198.39|200.86|199.66|199.56|198.36|342
1588590000000|2020-05-04 11:00:00|199.6|198.4|199.61|198.41|200.14|198.94|199.31|198.11|339
1588590300000|2020-05-04 11:05:00|199.62|198.42|199.3|198.1|199.92|198.72|199.19|197.99|293
1588590600000|2020-05-04 11:10:00|199.31|198.11|199.2|198|199.63|198.43|199.2|198|232
1588590900000|2020-05-04 11:15:00|199.19|197.99|200.32|199.12|200.44|199.24|199.09|197.89|295
1588591200000|2020-05-04 11:20:00|200.35|199.15|200.81|199.61|200.84|199.64|200.31|199.11|252
1588591500000|2020-05-04 11:25:00|200.82|199.62|200.72|199.52|200.97|199.77|200.65|199.45|317
1588591800000|2020-05-04 11:30:00|200.71|199.51|201.1|199.9|201.14|199.94|200.67|199.47|256
1588592100000|2020-05-04 11:35:00|201.11|199.91|200.59|199.39|201.16|199.96|200.5|199.3|274
1588592400000|2020-05-04 11:40:00|200.6|199.4|200.63|199.43|200.78|199.58|200.47|199.27|397
1588592700000|2020-05-04 11:45:00|200.64|199.44|201.23|200.03|201.24|200.04|200.54|199.34|294
1588593000000|2020-05-04 11:50:00|201.24|200.04|201.05|199.85|201.43|200.23|200.86|199.66|299
1588593300000|2020-05-04 11:55:00|201.06|199.86|200.5|199.3|201.14|199.94|200.42|199.22|275
1588593600000|2020-05-04 12:00:00|200.51|199.31|200.78|199.58|200.93|199.73|200.51|199.31|339
1588593900000|2020-05-04 12:05:00|200.79|199.59|200.29|199.09|200.82|199.62|200.15|198.95|244
1588594200000|2020-05-04 12:10:00|200.3|199.1|200.72|199.52|200.73|199.53|200.27|199.07|200
1588594500000|2020-05-04 12:15:00|200.73|199.53|201.45|200.25|201.54|200.34|200.73|199.53|320
1588594800000|2020-05-04 12:20:00|201.44|200.24|202.66|201.46|202.71|201.51|201.38|200.18|481
1588595100000|2020-05-04 12:25:00|202.64|201.44|202.37|201.17|202.72|201.52|202.19|200.99|411
1588595400000|2020-05-04 12:30:00|202.38|201.18|202.8|201.6|203.69|202.49|202.38|201.18|519
1588595700000|2020-05-04 12:35:00|202.82|201.62|203.59|202.39|203.65|202.45|202.77|201.57|387
1588596000000|2020-05-04 12:40:00|203.6|202.4|202.85|201.65|203.96|202.76|202.77|201.57|387
1588596300000|2020-05-04 12:45:00|202.84|201.64|203.16|201.96|203.29|202.09|202.72|201.52|316
1588596600000|2020-05-04 12:50:00|203.17|201.97|202.71|201.51|203.67|202.47|202.7|201.5|309
1588596900000|2020-05-04 12:55:00|202.73|201.53|202.18|200.98|202.88|201.68|202.05|200.85|324
1588597200000|2020-05-04 13:00:00|202.17|200.97|202.86|201.66|203.15|201.95|202.17|200.97|345
1588597500000|2020-05-04 13:05:00|202.85|201.65|203.1|201.9|203.4|202.2|202.85|201.65|255
1588597800000|2020-05-04 13:10:00|203.11|201.91|204.34|203.14|204.39|203.19|203.11|201.91|501
1588598100000|2020-05-04 13:15:00|204.37|203.17|203.72|202.52|204.47|203.27|203.71|202.51|441
1588598400000|2020-05-04 13:20:00|203.71|202.51|203.84|202.64|204.14|202.94|203.71|202.51|271
1588598700000|2020-05-04 13:25:00|203.85|202.65|203.8|202.6|204.04|202.84|203.74|202.54|247
1588599000000|2020-05-04 13:30:00|203.79|202.59|203.47|202.27|204.07|202.87|203.26|202.06|351
1588599300000|2020-05-04 13:35:00|203.49|202.29|203.35|202.15|203.63|202.43|203.31|202.11|315
1588599600000|2020-05-04 13:40:00|203.34|202.14|204.04|202.84|204.07|202.87|203.29|202.09|248
1588599900000|2020-05-04 13:45:00|204.03|202.83|204.94|203.74|204.94|203.74|204.03|202.83|311
1588600200000|2020-05-04 13:50:00|204.95|203.75|205.13|203.93|205.67|204.47|204.95|203.75|574
1588600500000|2020-05-04 13:55:00|205.15|203.95|206.65|205.45|206.87|205.67|205.12|203.92|504
1588600800000|2020-05-04 14:00:00|206.66|205.46|206.51|205.31|206.84|205.64|205.69|204.49|564
1588601100000|2020-05-04 14:05:00|206.48|205.28|207.43|206.23|207.9|206.7|206.36|205.16|574
1588601400000|2020-05-04 14:10:00|207.44|206.24|207.01|205.81|207.47|206.27|206.79|205.59|457
1588601700000|2020-05-04 14:15:00|207.02|205.82|205.92|204.72|207.09|205.89|205.92|204.72|521
1588602000000|2020-05-04 14:20:00|205.9|204.7|206|204.8|206.11|204.91|205.38|204.18|414
1588602300000|2020-05-04 14:25:00|206.01|204.81|205.8|204.6|206.08|204.88|205.36|204.16|347
1588602600000|2020-05-04 14:30:00|205.81|204.61|205.83|204.63|205.84|204.64|205.3|204.1|383
1588602900000|2020-05-04 14:35:00|205.84|204.64|206.26|205.06|206.45|205.25|205.83|204.63|306
1588603200000|2020-05-04 14:40:00|206.27|205.07|205.44|204.24|206.27|205.07|205.43|204.23|274
1588603500000|2020-05-04 14:45:00|205.45|204.25|205.64|204.44|205.81|204.61|205.45|204.25|329
1588603800000|2020-05-04 14:50:00|205.63|204.43|205.47|204.27|205.64|204.44|205.17|203.97|202
1588604100000|2020-05-04 14:55:00|205.48|204.28|204.64|203.44|205.48|204.28|204.63|203.43|328
1588604400000|2020-05-04 15:00:00|204.65|203.45|206.03|204.83|206.12|204.92|204.65|203.45|409
1588604700000|2020-05-04 15:05:00|206.02|204.82|205.78|204.58|206.14|204.94|205.78|204.58|225
1588605000000|2020-05-04 15:10:00|205.79|204.59|205.19|203.99|205.96|204.76|205.1|203.9|242
1588605300000|2020-05-04 15:15:00|205.18|203.98|205.84|204.64|205.86|204.66|205.18|203.98|343
1588605600000|2020-05-04 15:20:00|205.81|204.61|206.58|205.38|206.62|205.42|205.41|204.21|317
1588605900000|2020-05-04 15:25:00|206.55|205.35|206.46|205.26|206.77|205.57|206.36|205.16|306
1588606200000|2020-05-04 15:30:00|206.47|205.27|206.18|204.98|207.24|206.04|206.07|204.87|354
1588606500000|2020-05-04 15:35:00|206.17|204.97|205.84|204.64|206.33|205.13|205.7|204.5|274
1588606800000|2020-05-04 15:40:00|205.85|204.65|206.33|205.13|206.35|205.15|205.84|204.64|214
1588607100000|2020-05-04 15:45:00|206.34|205.14|205.97|204.77|206.58|205.38|205.97|204.77|235
1588607400000|2020-05-04 15:50:00|205.98|204.78|206.51|205.31|206.52|205.32|205.96|204.76|257
1588607700000|2020-05-04 15:55:00|206.52|205.32|206.94|205.74|207.01|205.81|206.44|205.24|385
1588608000000|2020-05-04 16:00:00|206.95|205.75|206.2|205|207.75|206.55|205.77|204.57|619
1588608300000|2020-05-04 16:05:00|206.19|204.99|205.72|204.52|206.41|205.21|205.7|204.5|431
1588608600000|2020-05-04 16:10:00|205.73|204.53|205.09|203.89|205.73|204.53|205.02|203.82|438
1588608900000|2020-05-04 16:15:00|205.08|203.88|205.06|203.86|205.3|204.1|204.7|203.5|420
1588609200000|2020-05-04 16:20:00|205.05|203.85|206.02|204.82|206.14|204.94|204.78|203.58|445
1588609500000|2020-05-04 16:25:00|206.01|204.81|205.34|204.14|206.14|204.94|205.2|204|375
1588609800000|2020-05-04 16:30:00|205.35|204.15|204.82|203.62|205.56|204.36|204.8|203.6|376
1588610100000|2020-05-04 16:35:00|204.84|203.64|204.62|203.42|205.09|203.89|204.62|203.42|224
1588610400000|2020-05-04 16:40:00|204.61|203.41|205.28|204.08|205.38|204.18|204.11|202.91|427
1588610700000|2020-05-04 16:45:00|205.29|204.09|204.77|203.57|205.29|204.09|204.76|203.56|179
1588611000000|2020-05-04 16:50:00|204.76|203.56|204.85|203.65|204.88|203.68|204.32|203.12|286
1588611300000|2020-05-04 16:55:00|204.84|203.64|205.49|204.29|205.5|204.3|204.82|203.62|184
1588611600000|2020-05-04 17:00:00|205.5|204.3|205.51|204.31|205.57|204.37|205.25|204.05|287
1588611900000|2020-05-04 17:05:00|205.52|204.32|206.05|204.85|206.12|204.92|205.51|204.31|287
1588612200000|2020-05-04 17:10:00|206.04|204.84|205.33|204.13|206.14|204.94|205.32|204.12|233
1588612500000|2020-05-04 17:15:00|205.34|204.14|205.37|204.17|205.55|204.35|205.16|203.96|225
1588612800000|2020-05-04 17:20:00|205.38|204.18|204.95|203.75|205.38|204.18|204.91|203.71|242
1588613100000|2020-05-04 17:25:00|204.96|203.76|204.74|203.54|204.97|203.77|204.51|203.31|312
1588613400000|2020-05-04 17:30:00|204.75|203.55|203.63|202.43|205|203.8|203.51|202.31|562
1588613700000|2020-05-04 17:35:00|203.64|202.44|203.49|202.29|204.01|202.81|203.49|202.29|483
1588614000000|2020-05-04 17:40:00|203.48|202.28|204.09|202.89|204.09|202.89|203.4|202.2|344
1588614300000|2020-05-04 17:45:00|204.07|202.87|204.64|203.44|204.68|203.48|204.05|202.85|486
1588614600000|2020-05-04 17:50:00|204.65|203.45|204.27|203.07|204.65|203.45|204.19|202.99|365
1588614900000|2020-05-04 17:55:00|204.28|203.08|204.43|203.23|204.54|203.34|204.21|203.01|206
1588615200000|2020-05-04 18:00:00|204.44|203.24|205.51|204.31|205.51|204.31|204.44|203.24|384
1588615500000|2020-05-04 18:05:00|205.5|204.3|205.29|204.09|205.64|204.44|205.16|203.96|368
1588615800000|2020-05-04 18:10:00|205.3|204.1|205.44|204.24|205.61|204.41|205.27|204.07|283
1588616100000|2020-05-04 18:15:00|205.43|204.23|205.05|203.85|205.66|204.46|205.01|203.81|330
1588616400000|2020-05-04 18:20:00|205.06|203.86|205.12|203.92|205.2|204|204.87|203.67|183
1588616700000|2020-05-04 18:25:00|205.13|203.93|205.15|203.95|205.16|203.96|204.67|203.47|268
1588617000000|2020-05-04 18:30:00|205.16|203.96|205.41|204.21|205.57|204.37|205.11|203.91|340
1588617300000|2020-05-04 18:35:00|205.42|204.22|205.91|204.71|205.95|204.75|205.2|204|321
1588617600000|2020-05-04 18:40:00|205.92|204.72|205.56|204.36|206.15|204.95|205.53|204.33|331
1588617900000|2020-05-04 18:45:00|205.55|204.35|205.47|204.27|205.55|204.35|205.25|204.05|200
1588618200000|2020-05-04 18:50:00|205.46|204.26|205.14|203.94|205.55|204.35|205.13|203.93|138
1588618500000|2020-05-04 18:55:00|205.13|203.93|204.87|203.67|205.25|204.05|204.83|203.63|214
1588618800000|2020-05-04 19:00:00|204.85|203.65|204.23|203.03|204.85|203.65|204.15|202.95|251
1588619100000|2020-05-04 19:05:00|204.22|203.02|204.84|203.64|204.85|203.65|204.15|202.95|237
1588619400000|2020-05-04 19:10:00|204.85|203.65|205.64|204.44|205.64|204.44|204.82|203.62|295
1588619700000|2020-05-04 19:15:00|205.63|204.43|205.8|204.6|205.8|204.6|205.39|204.19|238
1588620000000|2020-05-04 19:20:00|205.82|204.62|205.19|203.99|205.83|204.63|205.1|203.9|235
1588620300000|2020-05-04 19:25:00|205.18|203.98|205.66|204.46|205.68|204.48|205.11|203.91|143
1588620600000|2020-05-04 19:30:00|205.65|204.45|205.49|204.29|205.8|204.6|205.3|204.1|325
1588620900000|2020-05-04 19:35:00|205.5|204.3|204.66|203.46|205.53|204.33|204.55|203.35|279
1588621200000|2020-05-04 19:40:00|204.65|203.45|204.98|203.78|205.03|203.83|204.63|203.43|213
1588621500000|2020-05-04 19:45:00|204.99|203.79|204.77|203.57|205.1|203.9|204.7|203.5|209
1588621800000|2020-05-04 19:50:00|204.73|203.53|203.79|202.59|204.73|203.53|203.62|202.42|403
1588622100000|2020-05-04 19:55:00|203.81|202.61|204.55|203.35|204.56|203.36|203.81|202.61|282
1588622400000|2020-05-04 20:00:00|204.53|203.33|205.32|204.12|205.43|204.23|204.49|203.29|424
1588622700000|2020-05-04 20:05:00|205.33|204.13|205.45|204.25|205.5|204.3|205.32|204.12|176
1588623000000|2020-05-04 20:10:00|205.44|204.24|205.78|204.58|205.78|204.58|205.36|204.16|175
1588623300000|2020-05-04 20:15:00|205.77|204.57|205.73|204.53|205.77|204.57|205.41|204.21|248
1588623600000|2020-05-04 20:20:00|205.72|204.52|206.26|205.06|206.28|205.08|205.69|204.49|237
1588623900000|2020-05-04 20:25:00|206.25|205.05|206.23|205.03|206.45|205.25|206.09|204.89|400
1588624200000|2020-05-04 20:30:00|206.22|205.02|207.19|205.99|207.19|205.99|206.22|205.02|305
1588624500000|2020-05-04 20:35:00|207.2|206|207.14|205.94|207.27|206.07|206.68|205.48|248
1588624800000|2020-05-04 20:40:00|207.13|205.93|207.37|206.17|207.46|206.26|207.04|205.84|322
1588625100000|2020-05-04 20:45:00|207.36|206.16|207|205.8|207.51|206.31|206.91|205.71|251
1588625400000|2020-05-04 20:50:00|206.99|205.79|207.12|205.92|207.13|205.93|206.66|205.46|323
1588625700000|2020-05-04 20:55:00|207.11|205.91|207.99|206.79|208.45|207.25|207.11|205.91|352
1588626000000|2020-05-04 21:00:00|208.04|206.84|208.23|207.03|208.52|207.32|208.04|206.84|301
1588626300000|2020-05-04 21:05:00|208.22|207.02|208.75|207.55|208.75|207.55|208.18|206.98|252
1588626600000|2020-05-04 21:10:00|208.74|207.54|208.75|207.55|209.02|207.82|208.72|207.52|165
1588626900000|2020-05-04 21:15:00|208.74|207.54|207.38|206.18|208.75|207.55|207.3|206.1|314
1588627200000|2020-05-04 21:20:00|207.36|206.16|207.07|205.87|207.6|206.4|207.07|205.87|264
1588627500000|2020-05-04 21:25:00|207.09|205.89|207.52|206.32|207.53|206.33|206.88|205.68|492
1588627800000|2020-05-04 21:30:00|207.51|206.31|207.35|206.15|207.6|206.4|207.29|206.09|291
1588628100000|2020-05-04 21:35:00|207.36|206.16|207.87|206.67|207.87|206.67|207.34|206.14|433
1588628400000|2020-05-04 21:40:00|207.86|206.66|207.83|206.63|207.87|206.67|207.65|206.45|234
1588628700000|2020-05-04 21:45:00|207.82|206.62|208.23|207.03|208.23|207.03|207.82|206.62|512
1588629000000|2020-05-04 21:50:00|208.22|207.02|208.93|207.73|208.94|207.74|208.2|207|238
1588629300000|2020-05-04 21:55:00|208.94|207.74|209.65|208.45|209.73|208.53|208.93|207.73|491
1588629600000|2020-05-04 22:00:00|209.59|208.39|209.05|207.85|210.01|208.81|209|207.8|587
1588629900000|2020-05-04 22:05:00|209.06|207.86|209.01|207.81|209.16|207.96|208.78|207.58|434
1588630200000|2020-05-04 22:10:00|209|207.8|208.87|207.67|209.1|207.9|208.8|207.6|442
1588630500000|2020-05-04 22:15:00|208.86|207.66|209.74|208.54|209.75|208.55|208.86|207.66|238
1588630800000|2020-05-04 22:20:00|209.75|208.55|209.56|208.36|209.88|208.68|209.49|208.29|276
1588631100000|2020-05-04 22:25:00|209.55|208.35|209.33|208.13|209.79|208.59|209.33|208.13|300
1588631400000|2020-05-04 22:30:00|209.34|208.14|209.02|207.82|209.63|208.43|209.02|207.82|247
1588631700000|2020-05-04 22:35:00|209.03|207.83|208.8|207.6|209.03|207.83|208.1|206.9|366
1588632000000|2020-05-04 22:40:00|208.79|207.59|208.71|207.51|208.84|207.64|208.52|207.32|225
1588632300000|2020-05-04 22:45:00|208.72|207.52|208.46|207.26|208.82|207.62|208.39|207.19|275
1588632600000|2020-05-04 22:50:00|208.47|207.27|208.34|207.14|208.48|207.28|207.98|206.78|223
1588632900000|2020-05-04 22:55:00|208.35|207.15|208.2|207|208.35|207.15|207.69|206.49|332
1588633200000|2020-05-04 23:00:00|208.26|207.06|208.88|207.68|208.88|207.68|208.23|207.03|341
1588633500000|2020-05-04 23:05:00|208.87|207.67|208.94|207.74|209.13|207.93|208.76|207.56|365
1588633800000|2020-05-04 23:10:00|208.93|207.73|209.04|207.84|209.09|207.89|208.57|207.37|230
1588634100000|2020-05-04 23:15:00|209.03|207.83|208.32|207.12|209.08|207.88|208.25|207.05|278
1588634400000|2020-05-04 23:20:00|208.31|207.11|208.06|206.86|208.48|207.28|207.91|206.71|222
1588634700000|2020-05-04 23:25:00|208.04|206.84|207.29|206.09|208.04|206.84|207.28|206.08|380
1588635000000|2020-05-04 23:30:00|207.28|206.08|206.81|205.61|207.35|206.15|206.68|205.48|430
1588635300000|2020-05-04 23:35:00|206.8|205.6|206.69|205.49|207.08|205.88|206.48|205.28|367
1588635600000|2020-05-04 23:40:00|206.68|205.48|207.4|206.2|207.48|206.28|206.62|205.42|332
1588635900000|2020-05-04 23:45:00|207.41|206.21|207.62|206.42|207.7|206.5|206.91|205.71|371
1588636200000|2020-05-04 23:50:00|207.61|206.41|208.07|206.87|208.13|206.93|207.61|206.41|339
1588636500000|2020-05-04 23:55:00|208.06|206.86|207.52|206.32|208.07|206.87|207.4|206.2|330
1588636800000|2020-05-05 00:00:00|207.53|206.33|208.33|207.13|208.34|207.14|207.52|206.32|379
1588637100000|2020-05-05 00:05:00|208.34|207.14|208.64|207.44|208.64|207.44|208.24|207.04|239
1588637400000|2020-05-05 00:10:00|208.73|207.53|208.41|207.21|208.8|207.6|208.41|207.21|362
1588637700000|2020-05-05 00:15:00|208.42|207.22|207.82|206.62|208.51|207.31|207.74|206.54|350
1588638000000|2020-05-05 00:20:00|207.81|206.61|208.24|207.04|208.24|207.04|207.57|206.37|404
1588638300000|2020-05-05 00:25:00|208.23|207.03|207.72|206.52|208.24|207.04|207.6|206.4|317
1588638600000|2020-05-05 00:30:00|207.73|206.53|207.71|206.51|207.79|206.59|207.36|206.16|358
1588638900000|2020-05-05 00:35:00|207.73|206.53|208.03|206.83|208.13|206.93|207.73|206.53|356
1588639200000|2020-05-05 00:40:00|208.05|206.85|208.18|206.98|208.38|207.18|208.03|206.83|271
1588639500000|2020-05-05 00:45:00|208.17|206.97|208.31|207.11|208.38|207.18|208.17|206.97|156
1588639800000|2020-05-05 00:50:00|208.32|207.12|208.53|207.33|208.54|207.34|208.31|207.11|95
1588640100000|2020-05-05 00:55:00|208.52|207.32|209.35|208.15|209.46|208.26|208.44|207.24|278
1588640400000|2020-05-05 01:00:00|209.34|208.14|208.63|207.43|209.4|208.2|208.63|207.43|235
1588640700000|2020-05-05 01:05:00|208.64|207.44|208.4|207.2|208.84|207.64|208.4|207.2|223
1588641000000|2020-05-05 01:10:00|208.41|207.21|208.8|207.6|208.82|207.62|208.2|207|279
1588641300000|2020-05-05 01:15:00|208.81|207.61|208.4|207.2|208.87|207.67|208.4|207.2|123
1588641600000|2020-05-05 01:20:00|208.41|207.21|208.55|207.35|208.61|207.41|208.37|207.17|141
1588641900000|2020-05-05 01:25:00|208.54|207.34|208.28|207.08|208.55|207.35|208.02|206.82|203
1588642200000|2020-05-05 01:30:00|208.29|207.09|207.5|206.3|208.34|207.14|207.49|206.29|220
1588642500000|2020-05-05 01:35:00|207.49|206.29|207.55|206.35|207.77|206.57|207.31|206.11|313
1588642800000|2020-05-05 01:40:00|207.53|206.33|208.25|207.05|208.27|207.07|207.5|206.3|241
1588643100000|2020-05-05 01:45:00|208.26|207.06|208.31|207.11|208.56|207.36|208.25|207.05|298
1588643400000|2020-05-05 01:50:00|208.29|207.09|208.18|206.98|208.37|207.17|208.16|206.96|99
1588643700000|2020-05-05 01:55:00|208.19|206.99|208.57|207.37|208.61|207.41|208.11|206.91|233
1588644000000|2020-05-05 02:00:00|208.58|207.38|208.15|206.95|208.65|207.45|208.15|206.95|241
1588644300000|2020-05-05 02:05:00|208.14|206.94|207.88|206.68|208.15|206.95|207.88|206.68|116
1588644600000|2020-05-05 02:10:00|207.87|206.67|207.38|206.18|207.97|206.77|207.36|206.16|212
1588644900000|2020-05-05 02:15:00|207.4|206.2|207.61|206.41|207.71|206.51|207.4|206.2|169
1588645200000|2020-05-05 02:20:00|207.59|206.39|206.82|205.62|207.78|206.58|206.82|205.62|180
1588645500000|2020-05-05 02:25:00|206.81|205.61|207.14|205.94|207.19|205.99|206.46|205.26|348
1588645800000|2020-05-05 02:30:00|207.15|205.95|206.56|205.36|207.2|206|206.46|205.26|178
1588646100000|2020-05-05 02:35:00|206.57|205.37|206.49|205.29|206.59|205.39|206.12|204.92|247
1588646400000|2020-05-05 02:40:00|206.5|205.3|207.1|205.9|207.13|205.93|206.41|205.21|255
1588646700000|2020-05-05 02:45:00|207.11|205.91|206.65|205.45|207.11|205.91|206.63|205.43|260
1588647000000|2020-05-05 02:50:00|206.64|205.44|206.36|205.16|206.64|205.44|206.36|205.16|203
1588647300000|2020-05-05 02:55:00|206.39|205.19|206.57|205.37|206.92|205.72|206.35|205.15|277
1588647600000|2020-05-05 03:00:00|206.56|205.36|205.53|204.33|206.57|205.37|205.34|204.14|271
1588647900000|2020-05-05 03:05:00|205.56|204.36|206.32|205.12|206.35|205.15|205.54|204.34|327
1588648200000|2020-05-05 03:10:00|206.31|205.11|205.84|204.64|206.31|205.11|205.49|204.29|413
1588648500000|2020-05-05 03:15:00|205.85|204.65|206.46|205.26|206.56|205.36|205.74|204.54|345
1588648800000|2020-05-05 03:20:00|206.47|205.27|206.25|205.05|206.6|205.4|206.21|205.01|263
1588649100000|2020-05-05 03:25:00|206.26|205.06|206.6|205.4|206.6|205.4|206.1|204.9|198
1588649400000|2020-05-05 03:30:00|206.61|205.41|207.03|205.83|207.09|205.89|206.46|205.26|294
1588649700000|2020-05-05 03:35:00|207.02|205.82|206.67|205.47|207.02|205.82|206.64|205.44|223
1588650000000|2020-05-05 03:40:00|206.66|205.46|206.86|205.66|207.02|205.82|206.64|205.44|255
1588650300000|2020-05-05 03:45:00|206.85|205.65|207.32|206.12|207.34|206.14|206.83|205.63|202
1588650600000|2020-05-05 03:50:00|207.31|206.11|207.29|206.09|207.32|206.12|207|205.8|250
1588650900000|2020-05-05 03:55:00|207.27|206.07|206.93|205.73|207.4|206.2|206.82|205.62|254
1588651200000|2020-05-05 04:00:00|206.92|205.72|208.11|206.91|208.14|206.94|206.9|205.7|341
1588651500000|2020-05-05 04:05:00|208.1|206.9|208.43|207.23|208.78|207.58|207.95|206.75|434
1588651800000|2020-05-05 04:10:00|208.42|207.22|208.69|207.49|208.69|207.49|208.03|206.83|372
1588652100000|2020-05-05 04:15:00|208.67|207.47|208.53|207.33|208.74|207.54|208.26|207.06|333
1588652400000|2020-05-05 04:20:00|208.54|207.34|208.33|207.13|208.59|207.39|208.21|207.01|167
1588652700000|2020-05-05 04:25:00|208.34|207.14|208.36|207.16|208.82|207.62|208.3|207.1|332
1588653000000|2020-05-05 04:30:00|208.35|207.15|208.6|207.4|208.87|207.67|208.34|207.14|342
1588653300000|2020-05-05 04:35:00|208.62|207.42|208.39|207.19|208.63|207.43|208.09|206.89|349
1588653600000|2020-05-05 04:40:00|208.38|207.18|208.86|207.66|208.94|207.74|208.38|207.18|112
1588653900000|2020-05-05 04:45:00|208.87|207.67|209.74|208.54|209.9|208.7|208.83|207.63|476
1588654200000|2020-05-05 04:50:00|209.76|208.56|210.65|209.45|211.04|209.84|209.75|208.55|464
1588654500000|2020-05-05 04:55:00|210.66|209.46|210.74|209.54|211.33|210.13|210.66|209.46|530
1588654800000|2020-05-05 05:00:00|210.75|209.55|212.29|211.09|212.29|211.09|210.75|209.55|381
1588655100000|2020-05-05 05:05:00|212.3|211.1|211.4|210.2|212.7|211.5|211.18|209.98|475
1588655400000|2020-05-05 05:10:00|211.41|210.21|211.2|210|211.55|210.35|210.76|209.56|399
1588655700000|2020-05-05 05:15:00|211.19|209.99|210.74|209.54|211.54|210.34|210.74|209.54|337
1588656000000|2020-05-05 05:20:00|210.75|209.55|211.13|209.93|211.25|210.05|210.7|209.5|211
1588656300000|2020-05-05 05:25:00|211.14|209.94|209.95|208.75|211.14|209.94|209.95|208.75|370
1588656600000|2020-05-05 05:30:00|209.96|208.76|209.91|208.71|210.35|209.15|209.53|208.33|464
1588656900000|2020-05-05 05:35:00|209.9|208.7|209.88|208.68|210.15|208.95|209.88|208.68|284
1588657200000|2020-05-05 05:40:00|209.89|208.69|210.33|209.13|210.35|209.15|209.72|208.52|287
1588657500000|2020-05-05 05:45:00|210.32|209.12|210.36|209.16|210.68|209.48|210.18|208.98|269
1588657800000|2020-05-05 05:50:00|210.35|209.15|209.48|208.28|210.42|209.22|209.4|208.2|283
1588658100000|2020-05-05 05:55:00|209.47|208.27|209.46|208.26|209.76|208.56|209.34|208.14|326
1588658400000|2020-05-05 06:00:00|209.45|208.25|209.64|208.44|209.88|208.68|209.41|208.21|354
1588658700000|2020-05-05 06:05:00|209.63|208.43|210.47|209.27|210.49|209.29|209.53|208.33|355
1588659000000|2020-05-05 06:10:00|210.46|209.26|210.33|209.13|210.5|209.3|210.16|208.96|222
1588659300000|2020-05-05 06:15:00|210.34|209.14|209.23|208.03|210.35|209.15|209.21|208.01|192
1588659600000|2020-05-05 06:20:00|209.2|208|209.3|208.1|209.31|208.11|208.86|207.66|236
1588659900000|2020-05-05 06:25:00|209.31|208.11|209.57|208.37|209.61|208.41|209.2|208|183
1588660200000|2020-05-05 06:30:00|209.56|208.36|209|207.8|209.59|208.39|208.99|207.79|184
1588660500000|2020-05-05 06:35:00|208.99|207.79|208.65|207.45|209.02|207.82|208.45|207.25|333
1588660800000|2020-05-05 06:40:00|208.67|207.47|208.64|207.44|209.23|208.03|208.51|207.31|409
1588661100000|2020-05-05 06:45:00|208.63|207.43|209.17|207.97|209.2|208|208.62|207.42|310
1588661400000|2020-05-05 06:50:00|209.16|207.96|209.36|208.16|209.42|208.22|209.12|207.92|333
1588661700000|2020-05-05 06:55:00|209.35|208.15|210.02|208.82|210.02|208.82|209.35|208.15|308
1588662000000|2020-05-05 07:00:00|210|208.8|209.77|208.57|210.21|209.01|209.73|208.53|353
1588662300000|2020-05-05 07:05:00|209.78|208.58|209.61|208.41|209.8|208.6|209.56|208.36|233
1588662600000|2020-05-05 07:10:00|209.6|208.4|210.48|209.28|211|209.8|209.59|208.39|446
1588662900000|2020-05-05 07:15:00|210.47|209.27|210.3|209.1|210.66|209.46|210.26|209.06|293
1588663200000|2020-05-05 07:20:00|210.31|209.11|210.15|208.95|210.42|209.22|209.98|208.78|299
1588663500000|2020-05-05 07:25:00|210.14|208.94|210.57|209.37|210.61|209.41|210.04|208.84|239
1588663800000|2020-05-05 07:30:00|210.56|209.36|210.26|209.06|210.68|209.48|210.25|209.05|459
1588664100000|2020-05-05 07:35:00|210.24|209.04|209.92|208.72|210.24|209.04|209.67|208.47|384
1588664400000|2020-05-05 07:40:00|209.93|208.73|210.36|209.16|210.5|209.3|209.91|208.71|353
1588664700000|2020-05-05 07:45:00|210.38|209.18|209.74|208.54|210.38|209.18|209.73|208.53|207
1588665000000|2020-05-05 07:50:00|209.75|208.55|210.07|208.87|210.15|208.95|209.74|208.54|373
1588665300000|2020-05-05 07:55:00|210.06|208.86|209.39|208.19|210.09|208.89|209.17|207.97|362
1588665600000|2020-05-05 08:00:00|209.38|208.18|209.44|208.24|209.8|208.6|209.11|207.91|391
1588665900000|2020-05-05 08:05:00|209.43|208.23|209.37|208.17|209.69|208.49|209.1|207.9|324
1588666200000|2020-05-05 08:10:00|209.36|208.16|209.42|208.22|209.53|208.33|209.23|208.03|341
1588666500000|2020-05-05 08:15:00|209.38|208.18|208.8|207.6|209.42|208.22|208.8|207.6|331
1588666800000|2020-05-05 08:20:00|208.75|207.55|209.22|208.02|209.31|208.11|208.71|207.51|275
1588667100000|2020-05-05 08:25:00|209.23|208.03|209.54|208.34|209.59|208.39|209.06|207.86|319
1588667400000|2020-05-05 08:30:00|209.53|208.33|210.09|208.89|210.1|208.9|209.08|207.88|329
1588667700000|2020-05-05 08:35:00|210.08|208.88|210.33|209.13|210.48|209.28|210.08|208.88|305
1588668000000|2020-05-05 08:40:00|210.32|209.12|210.31|209.11|210.49|209.29|210.22|209.02|287
1588668300000|2020-05-05 08:45:00|210.32|209.12|209.83|208.63|210.32|209.12|209.78|208.58|224
1588668600000|2020-05-05 08:50:00|209.82|208.62|209.94|208.74|210.05|208.85|209.74|208.54|292
1588668900000|2020-05-05 08:55:00|209.93|208.73|210.03|208.83|210.03|208.83|209.77|208.57|239
1588669200000|2020-05-05 09:00:00|210.02|208.82|209.85|208.65|210.1|208.9|209.74|208.54|267
1588669500000|2020-05-05 09:05:00|209.86|208.66|209.64|208.44|209.89|208.69|209.48|208.28|301
1588669800000|2020-05-05 09:10:00|209.65|208.45|209.47|208.27|209.69|208.49|209.33|208.13|231
1588670100000|2020-05-05 09:15:00|209.48|208.28|209.19|207.99|209.59|208.39|209.18|207.98|258
1588670400000|2020-05-05 09:20:00|209.18|207.98|209.31|208.11|209.39|208.19|209.12|207.92|239
1588670700000|2020-05-05 09:25:00|209.32|208.12|210.02|208.82|210.11|208.91|209.3|208.1|270
1588671000000|2020-05-05 09:30:00|210.03|208.83|209.56|208.36|210.17|208.97|209.53|208.33|261
1588671300000|2020-05-05 09:35:00|209.57|208.37|209.66|208.46|209.67|208.47|209.35|208.15|220
1588671600000|2020-05-05 09:40:00|209.65|208.45|210.4|209.2|210.43|209.23|209.65|208.45|248
1588671900000|2020-05-05 09:45:00|210.39|209.19|210.26|209.06|210.46|209.26|210.12|208.92|294
1588672200000|2020-05-05 09:50:00|210.27|209.07|209.2|208|210.32|209.12|209.2|208|279
1588672500000|2020-05-05 09:55:00|209.21|208.01|207.5|206.3|209.35|208.15|207.38|206.18|371
1588672800000|2020-05-05 10:00:00|207.48|206.28|204.8|203.6|207.49|206.29|203.79|202.59|801
1588673100000|2020-05-05 10:05:00|204.83|203.63|204.19|202.99|205.45|204.25|204.19|202.99|706
1588673400000|2020-05-05 10:10:00|204.17|202.97|203.54|202.34|204.22|203.02|202.15|200.95|705
1588673700000|2020-05-05 10:15:00|203.53|202.33|203.96|202.76|204.5|203.3|203.21|202.01|546
1588674000000|2020-05-05 10:20:00|203.94|202.74|204.07|202.87|204.17|202.97|203.54|202.34|358
1588674300000|2020-05-05 10:25:00|204.06|202.86|204.02|202.82|204.42|203.22|203.73|202.53|299
1588674600000|2020-05-05 10:30:00|204.03|202.83|204.04|202.84|204.39|203.19|203.79|202.59|366
1588674900000|2020-05-05 10:35:00|204.02|202.82|203.9|202.7|204.27|203.07|203.88|202.68|353
1588675200000|2020-05-05 10:40:00|203.89|202.69|204.11|202.91|204.18|202.98|203.76|202.56|349
1588675500000|2020-05-05 10:45:00|204.1|202.9|203.98|202.78|204.15|202.95|203.85|202.65|276
1588675800000|2020-05-05 10:50:00|203.96|202.76|203.46|202.26|203.96|202.76|203.45|202.25|172
1588676100000|2020-05-05 10:55:00|203.45|202.25|204.1|202.9|204.17|202.97|203.3|202.1|347
1588676400000|2020-05-05 11:00:00|204.11|202.91|204.93|203.73|204.95|203.75|203.67|202.47|348
1588676700000|2020-05-05 11:05:00|204.92|203.72|204.87|203.67|205.05|203.85|204.65|203.45|278
1588677000000|2020-05-05 11:10:00|204.86|203.66|204.6|203.4|205.13|203.93|204.6|203.4|258
1588677300000|2020-05-05 11:15:00|204.58|203.38|205.39|204.19|205.51|204.31|204.47|203.27|242
1588677600000|2020-05-05 11:20:00|205.38|204.18|204.97|203.77|205.38|204.18|204.92|203.72|149
1588677900000|2020-05-05 11:25:00|204.96|203.76|205.38|204.18|205.45|204.25|204.95|203.75|180
1588678200000|2020-05-05 11:30:00|205.37|204.17|205|203.8|205.38|204.18|204.99|203.79|218
1588678500000|2020-05-05 11:35:00|205.01|203.81|204.37|203.17|205.01|203.81|204.27|203.07|209
1588678800000|2020-05-05 11:40:00|204.38|203.18|204.91|203.71|204.91|203.71|204.21|203.01|199
1588679100000|2020-05-05 11:45:00|204.88|203.68|205.05|203.85|205.07|203.87|204.78|203.58|152
1588679400000|2020-05-05 11:50:00|205.06|203.86|204.61|203.41|205.17|203.97|204.6|203.4|200
1588679700000|2020-05-05 11:55:00|204.62|203.42|204.25|203.05|204.77|203.57|204.12|202.92|293
1588680000000|2020-05-05 12:00:00|204.24|203.04|203.74|202.54|204.24|203.04|203.19|201.99|459
1588680300000|2020-05-05 12:05:00|203.76|202.56|204.44|203.24|204.45|203.25|203.7|202.5|215
1588680600000|2020-05-05 12:10:00|204.45|203.25|204.74|203.54|204.75|203.55|204.44|203.24|125
1588680900000|2020-05-05 12:15:00|204.75|203.55|204.6|203.4|204.83|203.63|204.59|203.39|176
1588681200000|2020-05-05 12:20:00|204.59|203.39|204.74|203.54|204.75|203.55|204.45|203.25|232
1588681500000|2020-05-05 12:25:00|204.73|203.53|205.09|203.89|205.11|203.91|204.6|203.4|197
1588681800000|2020-05-05 12:30:00|205.08|203.88|204.28|203.08|205.1|203.9|204.27|203.07|223
1588682100000|2020-05-05 12:35:00|204.29|203.09|204.45|203.25|204.45|203.25|204|202.8|282
1588682400000|2020-05-05 12:40:00|204.46|203.26|204.36|203.16|204.91|203.71|204.36|203.16|194
1588682700000|2020-05-05 12:45:00|204.37|203.17|204.13|202.93|204.39|203.19|204.12|202.92|251
1588683000000|2020-05-05 12:50:00|204.11|202.91|204.28|203.08|204.31|203.11|204.09|202.89|188
1588683300000|2020-05-05 12:55:00|204.25|203.05|204.36|203.16|204.45|203.25|204.11|202.91|135
1588683600000|2020-05-05 13:00:00|204.35|203.15|203.8|202.6|204.35|203.15|203.44|202.24|319
1588683900000|2020-05-05 13:05:00|203.79|202.59|205.04|203.84|205.04|203.84|203.72|202.52|333
1588684200000|2020-05-05 13:10:00|205.05|203.85|204.97|203.77|205.4|204.2|204.9|203.7|304
1588684500000|2020-05-05 13:15:00|204.96|203.76|205.17|203.97|205.53|204.33|204.85|203.65|343
1588684800000|2020-05-05 13:20:00|205.18|203.98|205.11|203.91|205.46|204.26|205.04|203.84|165
1588685100000|2020-05-05 13:25:00|205.1|203.9|205.38|204.18|205.47|204.27|205.05|203.85|143
1588685400000|2020-05-05 13:30:00|205.37|204.17|206.46|205.26|206.53|205.33|205.1|203.9|386
1588685700000|2020-05-05 13:35:00|206.48|205.28|206.06|204.86|206.68|205.48|206|204.8|477
1588686000000|2020-05-05 13:40:00|206.07|204.87|206.5|205.3|206.64|205.44|206.04|204.84|340
1588686300000|2020-05-05 13:45:00|206.49|205.29|206.18|204.98|206.77|205.57|205.95|204.75|382
1588686600000|2020-05-05 13:50:00|206.19|204.99|205.46|204.26|206.36|205.16|205.46|204.26|243
1588686900000|2020-05-05 13:55:00|205.44|204.24|205.66|204.46|205.8|204.6|205.4|204.2|317
1588687200000|2020-05-05 14:00:00|205.67|204.47|204.75|203.55|205.7|204.5|204.7|203.5|275
1588687500000|2020-05-05 14:05:00|204.77|203.57|204.73|203.53|204.98|203.78|204.5|203.3|382
1588687800000|2020-05-05 14:10:00|204.72|203.52|204.28|203.08|204.72|203.52|204.09|202.89|451
1588688100000|2020-05-05 14:15:00|204.27|203.07|204.32|203.12|204.72|203.52|204.16|202.96|308
1588688400000|2020-05-05 14:20:00|204.33|203.13|204.33|203.13|204.55|203.35|204.18|202.98|254
1588688700000|2020-05-05 14:25:00|204.32|203.12|204.49|203.29|204.87|203.67|204.31|203.11|242
1588689000000|2020-05-05 14:30:00|204.5|203.3|204.2|203|204.51|203.31|203.83|202.63|352
1588689300000|2020-05-05 14:35:00|204.19|202.99|204.08|202.88|204.33|203.13|203.88|202.68|294
1588689600000|2020-05-05 14:40:00|204.09|202.89|204.49|203.29|204.55|203.35|203.96|202.76|311
1588689900000|2020-05-05 14:45:00|204.48|203.28|204.23|203.03|204.72|203.52|204.22|203.02|209
1588690200000|2020-05-05 14:50:00|204.22|203.02|204.67|203.47|204.67|203.47|204.22|203.02|175
1588690500000|2020-05-05 14:55:00|204.66|203.46|204.78|203.58|204.95|203.75|204.4|203.2|362
1588690800000|2020-05-05 15:00:00|204.77|203.57|204.3|203.1|204.77|203.57|204.04|202.84|310
1588691100000|2020-05-05 15:05:00|204.29|203.09|204.52|203.32|204.52|203.32|204.13|202.93|260
1588691400000|2020-05-05 15:10:00|204.5|203.3|203.9|202.7|204.69|203.49|203.9|202.7|335
1588691700000|2020-05-05 15:15:00|203.89|202.69|204.04|202.84|204.17|202.97|203.71|202.51|263
1588692000000|2020-05-05 15:20:00|204.05|202.85|203.78|202.58|204.16|202.96|203.77|202.57|262
1588692300000|2020-05-05 15:25:00|203.77|202.57|203.72|202.52|203.81|202.61|203.48|202.28|270
1588692600000|2020-05-05 15:30:00|203.73|202.53|203.88|202.68|204.08|202.88|203.6|202.4|355
1588692900000|2020-05-05 15:35:00|203.89|202.69|203.85|202.65|204.04|202.84|203.84|202.64|233
1588693200000|2020-05-05 15:40:00|203.87|202.67|204.18|202.98|204.18|202.98|203.68|202.48|266
1588693500000|2020-05-05 15:45:00|204.17|202.97|205.35|204.15|205.93|204.73|204.17|202.97|609
1588693800000|2020-05-05 15:50:00|205.34|204.14|204.93|203.73|205.35|204.15|204.9|203.7|255
1588694100000|2020-05-05 15:55:00|204.94|203.74|204.46|203.26|205.06|203.86|204.36|203.16|309
1588694400000|2020-05-05 16:00:00|204.47|203.27|205.08|203.88|205.21|204.01|203.95|202.75|485
1588694700000|2020-05-05 16:05:00|205.07|203.87|205.1|203.9|205.27|204.07|204.97|203.77|292
1588695000000|2020-05-05 16:10:00|205.11|203.91|205.22|204.02|205.27|204.07|204.98|203.78|214
1588695300000|2020-05-05 16:15:00|205.2|204|205.59|204.39|205.69|204.49|205.13|203.93|300
1588695600000|2020-05-05 16:20:00|205.6|204.4|205.17|203.97|205.67|204.47|204.98|203.78|315
1588695900000|2020-05-05 16:25:00|205.16|203.96|205.12|203.92|205.27|204.07|204.81|203.61|228
1588696200000|2020-05-05 16:30:00|205.11|203.91|205.45|204.25|205.67|204.47|204.93|203.73|250
1588696500000|2020-05-05 16:35:00|205.44|204.24|205.01|203.81|205.51|204.31|204.85|203.65|267
1588696800000|2020-05-05 16:40:00|205.02|203.82|204.79|203.59|205.02|203.82|204.69|203.49|166
1588697100000|2020-05-05 16:45:00|204.8|203.6|205.21|204.01|205.22|204.02|204.77|203.57|199
1588697400000|2020-05-05 16:50:00|205.2|204|205.39|204.19|205.41|204.21|204.99|203.79|241
1588697700000|2020-05-05 16:55:00|205.38|204.18|204.92|203.72|205.51|204.31|204.89|203.69|262
1588698000000|2020-05-05 17:00:00|204.93|203.73|205.19|203.99|205.24|204.04|204.84|203.64|191
1588698300000|2020-05-05 17:05:00|205.2|204|205.09|203.89|205.2|204|204.98|203.78|197
1588698600000|2020-05-05 17:10:00|205.08|203.88|204.66|203.46|205.16|203.96|204.56|203.36|211
1588698900000|2020-05-05 17:15:00|204.65|203.45|204.38|203.18|204.65|203.45|204.27|203.07|261
1588699200000|2020-05-05 17:20:00|204.37|203.17|204.46|203.26|204.46|203.26|204.13|202.93|170
1588699500000|2020-05-05 17:25:00|204.48|203.28|205.38|204.18|205.54|204.34|204.46|203.26|378
1588699800000|2020-05-05 17:30:00|205.37|204.17|205.22|204.02|205.47|204.27|204.97|203.77|293
1588700100000|2020-05-05 17:35:00|205.23|204.03|205.22|204.02|205.46|204.26|205.09|203.89|209
1588700400000|2020-05-05 17:40:00|205.21|204.01|204.43|203.23|205.22|204.02|204.37|203.17|267
1588700700000|2020-05-05 17:45:00|204.44|203.24|204.46|203.26|204.56|203.36|204.11|202.91|309
1588701000000|2020-05-05 17:50:00|204.45|203.25|204.24|203.04|204.59|203.39|204.19|202.99|372
1588701300000|2020-05-05 17:55:00|204.23|203.03|204.45|203.25|204.62|203.42|203.96|202.76|386
1588701600000|2020-05-05 18:00:00|204.44|203.24|204.06|202.86|204.52|203.32|204.03|202.83|345
1588701900000|2020-05-05 18:05:00|204.05|202.85|204|202.8|204.26|203.06|203.98|202.78|303
1588702200000|2020-05-05 18:10:00|203.97|202.77|204.31|203.11|204.35|203.15|203.88|202.68|398
1588702500000|2020-05-05 18:15:00|204.32|203.12|204.14|202.94|204.34|203.14|203.89|202.69|238
1588702800000|2020-05-05 18:20:00|204.15|202.95|204.12|202.92|204.15|202.95|203.91|202.71|306
1588703100000|2020-05-05 18:25:00|204.13|202.93|204.02|202.82|204.21|203.01|203.96|202.76|183
1588703400000|2020-05-05 18:30:00|204.03|202.83|204.53|203.33|204.56|203.36|203.99|202.79|357
1588703700000|2020-05-05 18:35:00|204.54|203.34|204.74|203.54|204.78|203.58|204.43|203.23|234
1588704000000|2020-05-05 18:40:00|204.75|203.55|204.63|203.43|204.87|203.67|204.52|203.32|233
1588704300000|2020-05-05 18:45:00|204.62|203.42|204.26|203.06|204.75|203.55|204.26|203.06|245
1588704600000|2020-05-05 18:50:00|204.23|203.03|204.25|203.05|204.34|203.14|204.07|202.87|381
1588704900000|2020-05-05 18:55:00|204.26|203.06|204.43|203.23|204.62|203.42|204.24|203.04|249
1588705200000|2020-05-05 19:00:00|204.42|203.22|204.56|203.36|204.56|203.36|204.33|203.13|336
1588705500000|2020-05-05 19:05:00|204.55|203.35|204.85|203.65|204.91|203.71|204.53|203.33|406
1588705800000|2020-05-05 19:10:00|204.84|203.64|204.79|203.59|205.02|203.82|204.58|203.38|363
1588706100000|2020-05-05 19:15:00|204.77|203.57|204.61|203.41|204.8|203.6|204.55|203.35|223
1588706400000|2020-05-05 19:20:00|204.62|203.42|204.92|203.72|205.02|203.82|204.61|203.41|296
1588706700000|2020-05-05 19:25:00|204.93|203.73|204.32|203.12|205.14|203.94|204.3|203.1|209
1588707000000|2020-05-05 19:30:00|204.31|203.11|204.36|203.16|204.45|203.25|204.19|202.99|270
1588707300000|2020-05-05 19:35:00|204.35|203.15|204.37|203.17|204.61|203.41|204.21|203.01|316
1588707600000|2020-05-05 19:40:00|204.36|203.16|204.61|203.41|204.61|203.41|204.32|203.12|193
1588707900000|2020-05-05 19:45:00|204.6|203.4|204.58|203.38|204.75|203.55|204.49|203.29|240
1588708200000|2020-05-05 19:50:00|204.59|203.39|205.01|203.81|205.13|203.93|204.59|203.39|190
1588708500000|2020-05-05 19:55:00|205|203.8|205.1|203.9|205.1|203.9|204.79|203.59|135
1588708800000|2020-05-05 20:00:00|205.09|203.89|205.35|204.15|205.48|204.28|205|203.8|199
1588709100000|2020-05-05 20:05:00|205.36|204.16|205.39|204.19|205.39|204.19|205.17|203.97|85
1588709400000|2020-05-05 20:10:00|205.38|204.18|205.61|204.41|205.63|204.43|205.32|204.12|118
1588709700000|2020-05-05 20:15:00|205.6|204.4|205.5|204.3|205.63|204.43|205.29|204.09|253
1588710000000|2020-05-05 20:20:00|205.49|204.29|205.97|204.77|205.98|204.78|205.46|204.26|417
1588710300000|2020-05-05 20:25:00|205.98|204.78|205.06|203.86|206.24|205.04|204.99|203.79|354
1588710600000|2020-05-05 20:30:00|205.05|203.85|205.59|204.39|205.61|204.41|204.98|203.78|180
1588710900000|2020-05-05 20:35:00|205.6|204.4|205.69|204.49|205.83|204.63|205.6|204.4|135
1588711200000|2020-05-05 20:40:00|205.7|204.5|205.25|204.05|205.77|204.57|205.2|204|334
1588711500000|2020-05-05 20:45:00|205.26|204.06|205.52|204.32|205.52|204.32|205.24|204.04|455
1588711800000|2020-05-05 20:50:00|205.54|204.34|205.79|204.59|205.8|204.6|205.53|204.33|310
1588712100000|2020-05-05 20:55:00|205.78|204.58|205.79|204.59|206.15|204.95|205.75|204.55|354
1588712400000|2020-05-05 21:00:00|205.78|204.58|206.53|205.33|206.64|205.44|205.69|204.49|412
1588712700000|2020-05-05 21:05:00|206.52|205.32|206.39|205.19|206.67|205.47|206.28|205.08|243
1588713000000|2020-05-05 21:10:00|206.37|205.17|206.42|205.22|206.42|205.22|206.28|205.08|139
1588713300000|2020-05-05 21:15:00|206.41|205.21|206.24|205.04|206.44|205.24|206.23|205.03|94
1588713600000|2020-05-05 21:20:00|206.25|205.05|206.54|205.34|206.57|205.37|206.25|205.05|330
1588713900000|2020-05-05 21:25:00|206.53|205.33|206.52|205.32|206.68|205.48|206.5|205.3|299
1588714200000|2020-05-05 21:30:00|206.54|205.34|205.85|204.65|206.54|205.34|205.83|204.63|369
1588714500000|2020-05-05 21:35:00|205.84|204.64|205.71|204.51|205.85|204.65|205.58|204.38|387
1588714800000|2020-05-05 21:40:00|205.73|204.53|206.28|205.08|206.3|205.1|205.67|204.47|360
1588715100000|2020-05-05 21:45:00|206.3|205.1|205.95|204.75|206.37|205.17|205.94|204.74|290
1588715400000|2020-05-05 21:50:00|205.97|204.77|205.96|204.76|206.02|204.82|205.94|204.74|426
1588715700000|2020-05-05 21:55:00|205.95|204.75|205.65|204.45|206|204.8|205.61|204.41|393
1588716000000|2020-05-05 22:00:00|205.66|204.46|206.09|204.89|206.15|204.95|205.65|204.45|260
1588716300000|2020-05-05 22:05:00|206.06|204.86|205.6|204.4|206.18|204.98|205.6|204.4|262
1588716600000|2020-05-05 22:10:00|205.59|204.39|204.87|203.67|205.59|204.39|204.66|203.46|319
1588716900000|2020-05-05 22:15:00|204.88|203.68|204.81|203.61|205.13|203.93|204.78|203.58|337
1588717200000|2020-05-05 22:20:00|204.8|203.6|204.87|203.67|204.92|203.72|204.75|203.55|207
1588717500000|2020-05-05 22:25:00|204.88|203.68|204.8|203.6|205.04|203.84|204.63|203.43|350
1588717800000|2020-05-05 22:30:00|204.81|203.61|205.41|204.21|205.53|204.33|204.79|203.59|253
1588718100000|2020-05-05 22:35:00|205.4|204.2|205.25|204.05|205.42|204.22|205.13|203.93|211
1588718400000|2020-05-05 22:40:00|205.24|204.04|205.17|203.97|205.27|204.07|205.11|203.91|134
1588718700000|2020-05-05 22:45:00|205.19|203.99|205.14|203.94|205.25|204.05|204.95|203.75|275
1588719000000|2020-05-05 22:50:00|205.13|203.93|205.1|203.9|205.22|204.02|204.94|203.74|281
1588719300000|2020-05-05 22:55:00|205.13|203.93|205.65|204.45|205.93|204.73|205.07|203.87|295
1588719600000|2020-05-05 23:00:00|205.67|204.47|205.42|204.22|205.68|204.48|205.37|204.17|185
1588719900000|2020-05-05 23:05:00|205.43|204.23|206.09|204.89|206.19|204.99|205.41|204.21|342
1588720200000|2020-05-05 23:10:00|206.1|204.9|205.62|204.42|206.13|204.93|205.58|204.38|270
1588720500000|2020-05-05 23:15:00|205.6|204.4|205.73|204.53|205.89|204.69|205.6|204.4|191
1588720800000|2020-05-05 23:20:00|205.71|204.51|205.46|204.26|205.72|204.52|205.18|203.98|226
1588721100000|2020-05-05 23:25:00|205.45|204.25|205.21|204.01|205.46|204.26|204.92|203.72|208
1588721400000|2020-05-05 23:30:00|205.2|204|205.38|204.18|205.44|204.24|205.14|203.94|218
1588721700000|2020-05-05 23:35:00|205.37|204.17|205.22|204.02|205.41|204.21|205.05|203.85|220
1588722000000|2020-05-05 23:40:00|205.21|204.01|205.36|204.16|205.37|204.17|205.05|203.85|215
1588722300000|2020-05-05 23:45:00|205.35|204.15|205.15|203.95|205.35|204.15|204.97|203.77|251
1588722600000|2020-05-05 23:50:00|205.14|203.94|205.51|204.31|205.54|204.34|205.11|203.91|224
1588722900000|2020-05-05 23:55:00|205.5|204.3|206.09|204.89|206.3|205.1|205.4|204.2|446
1588723200000|2020-05-06 00:00:00|206.1|204.9|205.93|204.73|206.4|205.2|205.78|204.58|391
1588723500000|2020-05-06 00:05:00|205.94|204.74|205.49|204.29|205.95|204.75|205.4|204.2|295
1588723800000|2020-05-06 00:10:00|205.48|204.28|205.24|204.04|205.48|204.28|204.9|203.7|344
1588724100000|2020-05-06 00:15:00|205.23|204.03|205.47|204.27|205.49|204.29|205.13|203.93|291
1588724400000|2020-05-06 00:20:00|205.45|204.25|204.9|203.7|205.45|204.25|204.85|203.65|198
1588724700000|2020-05-06 00:25:00|204.89|203.69|204.31|203.11|204.89|203.69|204.22|203.02|185
1588725000000|2020-05-06 00:30:00|204.3|203.1|204.51|203.31|204.58|203.38|204.1|202.9|293
1588725300000|2020-05-06 00:35:00|204.52|203.32|204.39|203.19|204.57|203.37|204.33|203.13|204
1588725600000|2020-05-06 00:40:00|204.4|203.2|204.35|203.15|204.74|203.54|204.33|203.13|199
1588725900000|2020-05-06 00:45:00|204.34|203.14|203.26|202.06|204.37|203.17|202.86|201.66|331
1588726200000|2020-05-06 00:50:00|203.27|202.07|203.22|202.02|203.45|202.25|202.97|201.77|347
1588726500000|2020-05-06 00:55:00|203.23|202.03|203.45|202.25|203.46|202.26|203.21|202.01|252
1588726800000|2020-05-06 01:00:00|203.48|202.28|204.06|202.86|204.16|202.96|203.19|201.99|303
1588727100000|2020-05-06 01:05:00|204.05|202.85|204.39|203.19|204.4|203.2|204.04|202.84|162
1588727400000|2020-05-06 01:10:00|204.37|203.17|204.3|203.1|204.42|203.22|203.97|202.77|158
1588727700000|2020-05-06 01:15:00|204.29|203.09|204.63|203.43|204.89|203.69|204.29|203.09|200
1588728000000|2020-05-06 01:20:00|204.62|203.42|204.82|203.62|204.93|203.73|204.57|203.37|266
1588728300000|2020-05-06 01:25:00|204.83|203.63|204.21|203.01|204.86|203.66|204.21|203.01|259
1588728600000|2020-05-06 01:30:00|204.22|203.02|204.96|203.76|205.21|204.01|204.21|203.01|254
1588728900000|2020-05-06 01:35:00|205.02|203.82|205.09|203.89|205.25|204.05|204.92|203.72|189
1588729200000|2020-05-06 01:40:00|205.1|203.9|205.25|204.05|205.39|204.19|204.9|203.7|186
1588729500000|2020-05-06 01:45:00|205.24|204.04|205.34|204.14|205.53|204.33|205.23|204.03|174
1588729800000|2020-05-06 01:50:00|205.35|204.15|205.1|203.9|205.37|204.17|205.05|203.85|189
1588730100000|2020-05-06 01:55:00|205.11|203.91|205.4|204.2|205.59|204.39|205.11|203.91|173
1588730400000|2020-05-06 02:00:00|205.39|204.19|205.38|204.18|205.56|204.36|205.33|204.13|121
1588730700000|2020-05-06 02:05:00|205.37|204.17|205.57|204.37|205.58|204.38|205.37|204.17|79
1588731000000|2020-05-06 02:10:00|205.56|204.36|205.24|204.04|205.58|204.38|205.14|203.94|157
1588731300000|2020-05-06 02:15:00|205.23|204.03|204.96|203.76|205.26|204.06|204.92|203.72|106
1588731600000|2020-05-06 02:20:00|204.95|203.75|204.48|203.28|204.96|203.76|204.43|203.23|157
1588731900000|2020-05-06 02:25:00|204.45|203.25|204.85|203.65|204.88|203.68|204.44|203.24|149
1588732200000|2020-05-06 02:30:00|204.86|203.66|205.04|203.84|205.05|203.85|204.62|203.42|93
1588732500000|2020-05-06 02:35:00|205.05|203.85|204.88|203.68|205.05|203.85|204.71|203.51|168
1588732800000|2020-05-06 02:40:00|204.87|203.67|204.58|203.38|204.87|203.67|204.58|203.38|85
1588733100000|2020-05-06 02:45:00|204.59|203.39|204.73|203.53|204.73|203.53|204.34|203.14|236
1588733400000|2020-05-06 02:50:00|204.74|203.54|205.19|203.99|205.21|204.01|204.74|203.54|132
1588733700000|2020-05-06 02:55:00|205.2|204|205.42|204.22|205.43|204.23|205.13|203.93|137
1588734000000|2020-05-06 03:00:00|205.43|204.23|205.45|204.25|205.53|204.33|205.29|204.09|256
1588734300000|2020-05-06 03:05:00|205.48|204.28|205.3|204.1|205.53|204.33|205.07|203.87|213
1588734600000|2020-05-06 03:10:00|205.32|204.12|205.47|204.27|205.49|204.29|205.27|204.07|197
1588734900000|2020-05-06 03:15:00|205.48|204.28|205.43|204.23|205.53|204.33|205.34|204.14|147
1588735200000|2020-05-06 03:20:00|205.44|204.24|205.96|204.76|205.96|204.76|205.43|204.23|271
1588735500000|2020-05-06 03:25:00|205.94|204.74|205.98|204.78|206.03|204.83|205.75|204.55|129
1588735800000|2020-05-06 03:30:00|205.97|204.77|205.99|204.79|205.99|204.79|205.75|204.55|158
1588736100000|2020-05-06 03:35:00|206|204.8|207.96|206.76|208.36|207.16|206|204.8|420
1588736400000|2020-05-06 03:40:00|207.95|206.75|208.78|207.58|208.9|207.7|207.87|206.67|418
1588736700000|2020-05-06 03:45:00|208.82|207.62|208.98|207.78|209.64|208.44|208.78|207.58|626
1588737000000|2020-05-06 03:50:00|208.99|207.79|208.22|207.02|209.53|208.33|208.16|206.96|491
1588737300000|2020-05-06 03:55:00|208.23|207.03|207.44|206.24|208.67|207.47|207.23|206.03|512
1588737600000|2020-05-06 04:00:00|207.45|206.25|208.51|207.31|208.54|207.34|207.45|206.25|444
1588737900000|2020-05-06 04:05:00|208.52|207.32|208.36|207.16|208.74|207.54|208.31|207.11|335
1588738200000|2020-05-06 04:10:00|208.37|207.17|208.19|206.99|208.65|207.45|208.18|206.98|192
1588738500000|2020-05-06 04:15:00|208.2|207|208.67|207.47|208.71|207.51|208.19|206.99|233
1588738800000|2020-05-06 04:20:00|208.68|207.48|208.93|207.73|209.29|208.09|208.68|207.48|372
1588739100000|2020-05-06 04:25:00|208.94|207.74|208.54|207.34|209.07|207.87|208.29|207.09|354
1588739400000|2020-05-06 04:30:00|208.5|207.3|208.88|207.68|209.02|207.82|208.5|207.3|203
1588739700000|2020-05-06 04:35:00|208.89|207.69|209.04|207.84|209.05|207.85|208.82|207.62|176
1588740000000|2020-05-06 04:40:00|209.01|207.81|208.36|207.16|209.06|207.86|208.25|207.05|385
1588740300000|2020-05-06 04:45:00|208.35|207.15|207.99|206.79|208.74|207.54|207.98|206.78|330
1588740600000|2020-05-06 04:50:00|207.98|206.78|207.83|206.63|208.17|206.97|207.69|206.49|362
1588740900000|2020-05-06 04:55:00|207.85|206.65|207.3|206.1|208|206.8|207.3|206.1|249
1588741200000|2020-05-06 05:00:00|207.31|206.11|207.75|206.55|207.95|206.75|207.31|206.11|265
1588741500000|2020-05-06 05:05:00|207.74|206.54|207.92|206.72|208.02|206.82|207.52|206.32|154
1588741800000|2020-05-06 05:10:00|207.95|206.75|207.96|206.76|208.09|206.89|207.86|206.66|233
1588742100000|2020-05-06 05:15:00|207.97|206.77|208.22|207.02|208.37|207.17|207.93|206.73|304
1588742400000|2020-05-06 05:20:00|208.23|207.03|207.95|206.75|208.23|207.03|207.68|206.48|168
1588742700000|2020-05-06 05:25:00|207.96|206.76|207.94|206.74|208.07|206.87|207.88|206.68|132
1588743000000|2020-05-06 05:30:00|207.92|206.72|207.1|205.9|207.94|206.74|207.1|205.9|223
1588743300000|2020-05-06 05:35:00|207.11|205.91|207.35|206.15|207.42|206.22|207.08|205.88|140
1588743600000|2020-05-06 05:40:00|207.36|206.16|207.24|206.04|207.43|206.23|207.07|205.87|216
1588743900000|2020-05-06 05:45:00|207.22|206.02|206.77|205.57|207.34|206.14|206.6|205.4|309
1588744200000|2020-05-06 05:50:00|206.76|205.56|207.27|206.07|207.27|206.07|206.74|205.54|283
1588744500000|2020-05-06 05:55:00|207.26|206.06|207.5|206.3|207.5|206.3|207.1|205.9|171
1588744800000|2020-05-06 06:00:00|207.51|206.31|208.26|207.06|208.3|207.1|207.5|206.3|371
1588745100000|2020-05-06 06:05:00|208.27|207.07|208.08|206.88|208.48|207.28|208.03|206.83|322
1588745400000|2020-05-06 06:10:00|208.07|206.87|208.53|207.33|208.55|207.35|208.02|206.82|230
1588745700000|2020-05-06 06:15:00|208.52|207.32|208.44|207.24|208.57|207.37|208.39|207.19|256
1588746000000|2020-05-06 06:20:00|208.45|207.25|208.02|206.82|208.53|207.33|207.89|206.69|293
1588746300000|2020-05-06 06:25:00|208|206.8|208.17|206.97|208.19|206.99|207.89|206.69|111
1588746600000|2020-05-06 06:30:00|208.2|207|208.38|207.18|208.48|207.28|208.2|207|259
1588746900000|2020-05-06 06:35:00|208.39|207.19|208.05|206.85|208.39|207.19|207.92|206.72|272
1588747200000|2020-05-06 06:40:00|208.06|206.86|207.94|206.74|208.11|206.91|207.64|206.44|212
1588747500000|2020-05-06 06:45:00|207.95|206.75|207.92|206.72|207.98|206.78|207.88|206.68|142
1588747800000|2020-05-06 06:50:00|207.93|206.73|207.93|206.73|207.93|206.73|207.4|206.2|263
1588748100000|2020-05-06 06:55:00|207.94|206.74|208.13|206.93|208.13|206.93|207.92|206.72|117
1588748400000|2020-05-06 07:00:00|208.14|206.94|208.64|207.44|208.73|207.53|208.14|206.94|200
1588748700000|2020-05-06 07:05:00|208.65|207.45|209.18|207.98|209.32|208.12|208.57|207.37|191
1588749000000|2020-05-06 07:10:00|209.2|208|208.89|207.69|209.34|208.14|208.71|207.51|227
1588749300000|2020-05-06 07:15:00|208.86|207.66|208.65|207.45|208.88|207.68|208.48|207.28|162
1588749600000|2020-05-06 07:20:00|208.66|207.46|208.26|207.06|209.04|207.84|208.26|207.06|216
1588749900000|2020-05-06 07:25:00|208.27|207.07|207.76|206.56|208.32|207.12|207.69|206.49|239
1588750200000|2020-05-06 07:30:00|207.77|206.57|208.12|206.92|208.2|207|207.76|206.56|213
1588750500000|2020-05-06 07:35:00|208.11|206.91|207.85|206.65|208.19|206.99|207.54|206.34|228
1588750800000|2020-05-06 07:40:00|207.87|206.67|208.18|206.98|208.24|207.04|207.87|206.67|180
1588751100000|2020-05-06 07:45:00|208.2|207|208.36|207.16|208.5|207.3|208.18|206.98|237
1588751400000|2020-05-06 07:50:00|208.38|207.18|208.5|207.3|208.54|207.34|208.35|207.15|113
1588751700000|2020-05-06 07:55:00|208.49|207.29|208.44|207.24|208.67|207.47|208.34|207.14|251
1588752000000|2020-05-06 08:00:00|208.43|207.23|209.77|208.57|210.21|209.01|208.43|207.23|562
1588752300000|2020-05-06 08:05:00|209.76|208.56|208.79|207.59|209.86|208.66|208.39|207.19|518
1588752600000|2020-05-06 08:10:00|208.78|207.58|209|207.8|209.14|207.94|208.4|207.2|451
1588752900000|2020-05-06 08:15:00|209.01|207.81|208.76|207.56|209.47|208.27|208.74|207.54|339
1588753200000|2020-05-06 08:20:00|208.77|207.57|208.62|207.42|208.93|207.73|208.49|207.29|287
1588753500000|2020-05-06 08:25:00|208.61|207.41|208.49|207.29|209.05|207.85|208.4|207.2|399
1588753800000|2020-05-06 08:30:00|208.48|207.28|208.78|207.58|208.91|207.71|208.4|207.2|319
1588754100000|2020-05-06 08:35:00|208.79|207.59|208.68|207.48|208.9|207.7|208.68|207.48|322
1588754400000|2020-05-06 08:40:00|208.67|207.47|208.1|206.9|208.7|207.5|208|206.8|309
1588754700000|2020-05-06 08:45:00|208.11|206.91|208|206.8|208.21|207.01|207.8|206.6|275
1588755000000|2020-05-06 08:50:00|207.99|206.79|207.42|206.22|208.02|206.82|207.34|206.14|361
1588755300000|2020-05-06 08:55:00|207.41|206.21|207.84|206.64|207.89|206.69|207.17|205.97|253
1588755600000|2020-05-06 09:00:00|207.85|206.65|208.38|207.18|208.4|207.2|207.78|206.58|196
1588755900000|2020-05-06 09:05:00|208.39|207.19|208.68|207.48|208.97|207.77|208.38|207.18|359
1588756200000|2020-05-06 09:10:00|208.69|207.49|208.67|207.47|208.75|207.55|208.48|207.28|246
1588756500000|2020-05-06 09:15:00|208.68|207.48|208.32|207.12|208.87|207.67|208.19|206.99|260
1588756800000|2020-05-06 09:20:00|208.33|207.13|208.84|207.64|208.84|207.64|208.33|207.13|187
1588757100000|2020-05-06 09:25:00|208.83|207.63|208.81|207.61|208.87|207.67|208.48|207.28|264
1588757400000|2020-05-06 09:30:00|208.82|207.62|208.89|207.69|209.16|207.96|208.82|207.62|281
1588757700000|2020-05-06 09:35:00|208.9|207.7|208.61|207.41|208.94|207.74|208.57|207.37|319
1588758000000|2020-05-06 09:40:00|208.59|207.39|208.32|207.12|208.76|207.56|208.21|207.01|270
1588758300000|2020-05-06 09:45:00|208.33|207.13|208.62|207.42|208.71|207.51|208.33|207.13|204
1588758600000|2020-05-06 09:50:00|208.63|207.43|208.47|207.27|208.86|207.66|208.47|207.27|258
1588758900000|2020-05-06 09:55:00|208.48|207.28|208.86|207.66|208.97|207.77|208.42|207.22|371
1588759200000|2020-05-06 10:00:00|208.85|207.65|208.7|207.5|209.22|208.02|208.45|207.25|343
1588759500000|2020-05-06 10:05:00|208.69|207.49|208.47|207.27|208.69|207.49|208.35|207.15|208
1588759800000|2020-05-06 10:10:00|208.46|207.26|208.58|207.38|208.58|207.38|208.37|207.17|203
1588760100000|2020-05-06 10:15:00|208.57|207.37|209.23|208.03|209.23|208.03|208.57|207.37|272
1588760400000|2020-05-06 10:20:00|209.25|208.05|209.83|208.63|210.29|209.09|209.18|207.98|628
1588760700000|2020-05-06 10:25:00|209.82|208.62|210.09|208.89|210.12|208.92|209.55|208.35|431
1588761000000|2020-05-06 10:30:00|210.12|208.92|210.39|209.19|210.9|209.7|210.07|208.87|693
1588761300000|2020-05-06 10:35:00|210.34|209.14|209.12|207.92|210.37|209.17|209.12|207.92|489
1588761600000|2020-05-06 10:40:00|209.15|207.95|209.23|208.03|209.4|208.2|208.92|207.72|516
1588761900000|2020-05-06 10:45:00|209.24|208.04|209.36|208.16|209.63|208.43|209.18|207.98|369
1588762200000|2020-05-06 10:50:00|209.35|208.15|209.57|208.37|209.59|208.39|209.17|207.97|313
1588762500000|2020-05-06 10:55:00|209.56|208.36|209.74|208.54|209.78|208.58|209.46|208.26|327
1588762800000|2020-05-06 11:00:00|209.73|208.53|210.12|208.92|210.37|209.17|209.71|208.51|301
1588763100000|2020-05-06 11:05:00|210.13|208.93|209.56|208.36|210.13|208.93|209.39|208.19|320
1588763400000|2020-05-06 11:10:00|209.57|208.37|209.74|208.54|209.87|208.67|209.56|208.36|168
1588763700000|2020-05-06 11:15:00|209.75|208.55|210.03|208.83|210.04|208.84|209.69|208.49|242
1588764000000|2020-05-06 11:20:00|210.02|208.82|209.96|208.76|210.08|208.88|209.92|208.72|169
1588764300000|2020-05-06 11:25:00|209.97|208.77|210.28|209.08|210.37|209.17|209.89|208.69|152
1588764600000|2020-05-06 11:30:00|210.27|209.07|210.55|209.35|210.56|209.36|210.23|209.03|139
1588764900000|2020-05-06 11:35:00|210.54|209.34|210.48|209.28|210.77|209.57|210.32|209.12|187
1588765200000|2020-05-06 11:40:00|210.44|209.24|210.68|209.48|210.71|209.51|210.18|208.98|174
1588765500000|2020-05-06 11:45:00|210.67|209.47|211.29|210.09|211.54|210.34|210.67|209.47|520
1588765800000|2020-05-06 11:50:00|211.28|210.08|211.55|210.35|211.55|210.35|210.82|209.62|377
1588766100000|2020-05-06 11:55:00|211.56|210.36|211.16|209.96|211.66|210.46|210.94|209.74|349
1588766400000|2020-05-06 12:00:00|211.15|209.95|211.6|210.4|211.85|210.65|211.15|209.95|468
1588766700000|2020-05-06 12:05:00|211.58|210.38|210.04|208.84|211.64|210.44|209.91|208.71|511
1588767000000|2020-05-06 12:10:00|210.06|208.86|209.95|208.75|210.45|209.25|209.93|208.73|416
1588767300000|2020-05-06 12:15:00|209.94|208.74|209.41|208.21|209.94|208.74|209.12|207.92|547
1588767600000|2020-05-06 12:20:00|209.4|208.2|209.73|208.53|210.1|208.9|209.32|208.12|467
1588767900000|2020-05-06 12:25:00|209.74|208.54|209.77|208.57|210.07|208.87|209.68|208.48|358
1588768200000|2020-05-06 12:30:00|209.76|208.56|209.94|208.74|210.28|209.08|209.76|208.56|396
1588768500000|2020-05-06 12:35:00|209.93|208.73|209.72|208.52|210.09|208.89|209.65|208.45|256
1588768800000|2020-05-06 12:40:00|209.71|208.51|209.74|208.54|209.9|208.7|209.53|208.33|389
1588769100000|2020-05-06 12:45:00|209.73|208.53|209.16|207.96|209.86|208.66|209.15|207.95|268
1588769400000|2020-05-06 12:50:00|209.17|207.97|209.33|208.13|209.57|208.37|209.12|207.92|321
1588769700000|2020-05-06 12:55:00|209.34|208.14|208.87|207.67|209.34|208.14|208.78|207.58|225
1588770000000|2020-05-06 13:00:00|208.88|207.68|209.4|208.2|209.43|208.23|208.87|207.67|357
1588770300000|2020-05-06 13:05:00|209.41|208.21|209.24|208.04|209.47|208.27|209.24|208.04|295
1588770600000|2020-05-06 13:10:00|209.26|208.06|209.08|207.88|209.26|208.06|209.03|207.83|213
1588770900000|2020-05-06 13:15:00|209.09|207.89|209.31|208.11|209.48|208.28|209.08|207.88|158
1588771200000|2020-05-06 13:20:00|209.27|208.07|208.03|206.83|209.3|208.1|207.58|206.38|465
1588771500000|2020-05-06 13:25:00|208.02|206.82|207.95|206.75|208.2|207|207.76|206.56|515
1588771800000|2020-05-06 13:30:00|207.94|206.74|208.09|206.89|208.41|207.21|207.78|206.58|338
1588772100000|2020-05-06 13:35:00|208.08|206.88|208.01|206.81|208.53|207.33|207.91|206.71|269
1588772400000|2020-05-06 13:40:00|208|206.8|208.17|206.97|208.39|207.19|207.99|206.79|272
1588772700000|2020-05-06 13:45:00|208.18|206.98|208.61|207.41|208.61|207.41|208.16|206.96|140
1588773000000|2020-05-06 13:50:00|208.63|207.43|208.22|207.02|208.63|207.43|208.22|207.02|256
1588773300000|2020-05-06 13:55:00|208.2|207|208.68|207.48|208.68|207.48|208.2|207|229
1588773600000|2020-05-06 14:00:00|208.7|207.5|208.31|207.11|208.74|207.54|208.3|207.1|212
1588773900000|2020-05-06 14:05:00|208.29|207.09|208.63|207.43|208.65|207.45|208.19|206.99|215
1588774200000|2020-05-06 14:10:00|208.64|207.44|208.87|207.67|208.98|207.78|208.63|207.43|253
1588774500000|2020-05-06 14:15:00|208.88|207.68|208.6|207.4|208.92|207.72|208.55|207.35|156
1588774800000|2020-05-06 14:20:00|208.59|207.39|208.55|207.35|208.74|207.54|208.27|207.07|254
1588775100000|2020-05-06 14:25:00|208.56|207.36|208.71|207.51|208.74|207.54|208.55|207.35|192
1588775400000|2020-05-06 14:30:00|208.72|207.52|208.4|207.2|208.96|207.76|208.39|207.19|192
1588775700000|2020-05-06 14:35:00|208.39|207.19|208.46|207.26|208.59|207.39|208.26|207.06|274
1588776000000|2020-05-06 14:40:00|208.47|207.27|208.78|207.58|208.81|207.61|208.42|207.22|307
1588776300000|2020-05-06 14:45:00|208.76|207.56|208.58|207.38|208.89|207.69|208.57|207.37|158
1588776600000|2020-05-06 14:50:00|208.57|207.37|208.34|207.14|208.59|207.39|208.29|207.09|220
1588776900000|2020-05-06 14:55:00|208.33|207.13|208.85|207.65|208.89|207.69|208.29|207.09|229
1588777200000|2020-05-06 15:00:00|208.86|207.66|209.16|207.96|209.17|207.97|208.82|207.62|245
1588777500000|2020-05-06 15:05:00|209.15|207.95|208.86|207.66|209.17|207.97|208.86|207.66|154
1588777800000|2020-05-06 15:10:00|208.85|207.65|209.43|208.23|209.53|208.33|208.82|207.62|353
1588778100000|2020-05-06 15:15:00|209.42|208.22|209.25|208.05|209.59|208.39|209.25|208.05|315
1588778400000|2020-05-06 15:20:00|209.24|208.04|209.25|208.05|209.4|208.2|209.14|207.94|280
1588778700000|2020-05-06 15:25:00|209.26|208.06|209.47|208.27|209.59|208.39|209.17|207.97|196
1588779000000|2020-05-06 15:30:00|209.46|208.26|208.91|207.71|209.66|208.46|208.89|207.69|213
1588779300000|2020-05-06 15:35:00|208.92|207.72|208.92|207.72|209.07|207.87|208.86|207.66|232
1588779600000|2020-05-06 15:40:00|208.96|207.76|208.97|207.77|209.15|207.95|208.87|207.67|239
1588779900000|2020-05-06 15:45:00|208.96|207.76|208.87|207.67|208.97|207.77|208.84|207.64|230
1588780200000|2020-05-06 15:50:00|208.86|207.66|208.94|207.74|208.95|207.75|208.84|207.64|206
1588780500000|2020-05-06 15:55:00|208.91|207.71|209.1|207.9|209.3|208.1|208.91|207.71|224
1588780800000|2020-05-06 16:00:00|209.09|207.89|209.35|208.15|209.47|208.27|208.76|207.56|417
1588781100000|2020-05-06 16:05:00|209.34|208.14|209.49|208.29|209.72|208.52|209.1|207.9|367
1588781400000|2020-05-06 16:10:00|209.48|208.28|209.42|208.22|209.65|208.45|209.18|207.98|339
1588781700000|2020-05-06 16:15:00|209.44|208.24|208.54|207.34|209.51|208.31|208.5|207.3|415
1588782000000|2020-05-06 16:20:00|208.56|207.36|208.51|207.31|208.58|207.38|208.27|207.07|246
1588782300000|2020-05-06 16:25:00|208.52|207.32|208.61|207.41|208.69|207.49|208.32|207.12|232
1588782600000|2020-05-06 16:30:00|208.63|207.43|208.63|207.43|208.69|207.49|208.4|207.2|272
1588782900000|2020-05-06 16:35:00|208.62|207.42|209|207.8|209|207.8|208.6|207.4|206
1588783200000|2020-05-06 16:40:00|209.01|207.81|209.35|208.15|209.56|208.36|209|207.8|222
1588783500000|2020-05-06 16:45:00|209.34|208.14|209.31|208.11|209.37|208.17|209.16|207.96|256
1588783800000|2020-05-06 16:50:00|209.3|208.1|209.01|207.81|209.35|208.15|209.01|207.81|311
1588784100000|2020-05-06 16:55:00|209.02|207.82|209.28|208.08|209.3|208.1|208.98|207.78|128
1588784400000|2020-05-06 17:00:00|209.3|208.1|208.98|207.78|209.3|208.1|208.97|207.77|233
1588784700000|2020-05-06 17:05:00|208.97|207.77|208.82|207.62|208.98|207.78|208.69|207.49|294
1588785000000|2020-05-06 17:10:00|208.81|207.61|208.74|207.54|208.86|207.66|208.65|207.45|187
1588785300000|2020-05-06 17:15:00|208.75|207.55|208.62|207.42|208.75|207.55|208.49|207.29|360
1588785600000|2020-05-06 17:20:00|208.63|207.43|208.57|207.37|208.85|207.65|208.42|207.22|324
1588785900000|2020-05-06 17:25:00|208.56|207.36|208.61|207.41|208.72|207.52|208.56|207.36|251
1588786200000|2020-05-06 17:30:00|208.62|207.42|208.51|207.31|208.83|207.63|208.49|207.29|115
1588786500000|2020-05-06 17:35:00|208.5|207.3|208.58|207.38|208.65|207.45|208.28|207.08|233
1588786800000|2020-05-06 17:40:00|208.6|207.4|208.58|207.38|208.62|207.42|208.47|207.27|164
1588787100000|2020-05-06 17:45:00|208.57|207.37|208.68|207.48|208.71|207.51|208.47|207.27|273
1588787400000|2020-05-06 17:50:00|208.67|207.47|208.57|207.37|208.7|207.5|208.51|207.31|307
1588787700000|2020-05-06 17:55:00|208.56|207.36|208.81|207.61|208.86|207.66|208.54|207.34|246
1588788000000|2020-05-06 18:00:00|208.82|207.62|208.4|207.2|208.84|207.64|208.38|207.18|231
1588788300000|2020-05-06 18:05:00|208.36|207.16|208.29|207.09|208.43|207.23|208.2|207|365
1588788600000|2020-05-06 18:10:00|208.3|207.1|208.23|207.03|208.35|207.15|208.18|206.98|279
1588788900000|2020-05-06 18:15:00|208.24|207.04|207.84|206.64|208.24|207.04|207.55|206.35|327
1588789200000|2020-05-06 18:20:00|207.85|206.65|207.9|206.7|208.07|206.87|207.83|206.63|268
1588789500000|2020-05-06 18:25:00|207.88|206.68|207.9|206.7|207.92|206.72|207.7|206.5|224
1588789800000|2020-05-06 18:30:00|207.89|206.69|207.98|206.78|208|206.8|207.7|206.5|157
1588790100000|2020-05-06 18:35:00|207.97|206.77|207.93|206.73|208|206.8|207.87|206.67|142
1588790400000|2020-05-06 18:40:00|207.92|206.72|207.98|206.78|208.11|206.91|207.79|206.59|208
1588790700000|2020-05-06 18:45:00|207.97|206.77|208.08|206.88|208.1|206.9|207.72|206.52|290
1588791000000|2020-05-06 18:50:00|208.1|206.9|207.79|206.59|208.16|206.96|207.7|206.5|102
1588791300000|2020-05-06 18:55:00|207.78|206.58|207.75|206.55|207.93|206.73|207.68|206.48|235
1588791600000|2020-05-06 19:00:00|207.76|206.56|207.91|206.71|207.95|206.75|207.66|206.46|214
1588791900000|2020-05-06 19:05:00|207.9|206.7|207.96|206.76|207.98|206.78|207.82|206.62|301
1588792200000|2020-05-06 19:10:00|207.97|206.77|208.28|207.08|208.29|207.09|207.97|206.77|202
1588792500000|2020-05-06 19:15:00|208.27|207.07|208.3|207.1|208.35|207.15|208.04|206.84|251
1588792800000|2020-05-06 19:20:00|208.31|207.11|207.73|206.53|208.32|207.12|207.66|206.46|250
1588793100000|2020-05-06 19:25:00|207.74|206.54|207.85|206.65|207.99|206.79|207.71|206.51|193
1588793400000|2020-05-06 19:30:00|207.86|206.66|206.74|205.54|207.87|206.67|206.62|205.42|289
1588793700000|2020-05-06 19:35:00|206.72|205.52|205.9|204.7|206.81|205.61|205.9|204.7|295
1588794000000|2020-05-06 19:40:00|205.91|204.71|206.53|205.33|206.59|205.39|205.44|204.24|381
1588794300000|2020-05-06 19:45:00|206.51|205.31|205.68|204.48|206.51|205.31|205.68|204.48|240
1588794600000|2020-05-06 19:50:00|205.67|204.47|206.15|204.95|206.18|204.98|205.58|204.38|187
1588794900000|2020-05-06 19:55:00|206.14|204.94|205.55|204.35|206.14|204.94|205.55|204.35|245
1588795200000|2020-05-06 20:00:00|205.51|204.31|205.14|203.94|205.51|204.31|204.42|203.22|475
1588795500000|2020-05-06 20:05:00|205.13|203.93|204.76|203.56|205.13|203.93|204.69|203.49|271
1588795800000|2020-05-06 20:10:00|204.75|203.55|204.89|203.69|205.09|203.89|204.6|203.4|184
1588796100000|2020-05-06 20:15:00|204.88|203.68|204.92|203.72|205.01|203.81|204.73|203.53|143
1588796400000|2020-05-06 20:20:00|204.94|203.74|205.81|204.61|205.86|204.66|204.92|203.72|248
1588796700000|2020-05-06 20:25:00|205.83|204.63|206.29|205.09|206.29|205.09|205.72|204.52|229
1588797000000|2020-05-06 20:30:00|206.28|205.08|206.41|205.21|206.42|205.22|205.89|204.69|212
1588797300000|2020-05-06 20:35:00|206.42|205.22|206.54|205.34|206.59|205.39|206.33|205.13|103
1588797600000|2020-05-06 20:40:00|206.55|205.35|206.42|205.22|206.56|205.36|206.14|204.94|132
1588797900000|2020-05-06 20:45:00|206.41|205.21|206.02|204.82|206.53|205.33|205.99|204.79|101
1588798200000|2020-05-06 20:50:00|206.03|204.83|206.23|205.03|206.53|205.33|205.98|204.78|146
1588798500000|2020-05-06 20:55:00|206.22|205.02|206.23|205.03|206.27|205.07|206.19|204.99|92
1588798800000|2020-05-06 21:00:00|206.22|205.02|206.16|204.96|206.23|205.03|206.12|204.92|65
1588799100000|2020-05-06 21:05:00|206.19|204.99|206.42|205.22|206.44|205.24|206.19|204.99|109
1588799400000|2020-05-06 21:10:00|206.43|205.23|206.82|205.62|206.91|205.71|206.4|205.2|181
1588799700000|2020-05-06 21:15:00|206.81|205.61|207.05|205.85|207.05|205.85|206.78|205.58|103
1588800000000|2020-05-06 21:20:00|207.04|205.84|206.71|205.51|207.05|205.85|206.69|205.49|151
1588800300000|2020-05-06 21:25:00|206.72|205.52|206.78|205.58|206.78|205.58|206.7|205.5|93
1588800600000|2020-05-06 21:30:00|206.79|205.59|207.2|206|207.21|206.01|206.78|205.58|161
1588800900000|2020-05-06 21:35:00|207.21|206.01|207.03|205.83|207.27|206.07|207.02|205.82|98
1588801200000|2020-05-06 21:40:00|207.04|205.84|207.1|205.9|207.11|205.91|207.04|205.84|38
1588801500000|2020-05-06 21:45:00|207.11|205.91|206.44|205.24|207.12|205.92|206.33|205.13|122
1588801800000|2020-05-06 21:50:00|206.45|205.25|207.06|205.86|207.06|205.86|206.44|205.24|100
1588802100000|2020-05-06 21:55:00|207.07|205.87|207.02|205.82|207.19|205.99|206.94|205.74|118
1588802400000|2020-05-06 22:00:00|207.03|205.83|206.98|205.78|207.22|206.02|206.97|205.77|164
1588802700000|2020-05-06 22:05:00|206.97|205.77|206.74|205.54|207.43|206.23|206.74|205.54|238
1588803000000|2020-05-06 22:10:00|206.71|205.51|206.5|205.3|206.77|205.57|206.31|205.11|221
1588803300000|2020-05-06 22:15:00|206.49|205.29|206.5|205.3|206.5|205.3|206.26|205.06|214
1588803600000|2020-05-06 22:20:00|206.49|205.29|206.14|204.94|206.52|205.32|206.13|204.93|123
1588803900000|2020-05-06 22:25:00|206.15|204.95|206.16|204.96|206.23|205.03|205.91|204.71|198
1588804200000|2020-05-06 22:30:00|206.14|204.94|206.12|204.92|206.31|205.11|205.54|204.34|320
1588804500000|2020-05-06 22:35:00|206.1|204.9|205.81|204.61|206.11|204.91|205.74|204.54|195
1588804800000|2020-05-06 22:40:00|205.8|204.6|206.2|205|206.25|205.05|205.79|204.59|194
1588805100000|2020-05-06 22:45:00|206.19|204.99|206.58|205.38|206.58|205.38|205.98|204.78|166
1588805400000|2020-05-06 22:50:00|206.61|205.41|206.71|205.51|206.93|205.73|206.24|205.04|530
1588805700000|2020-05-06 22:55:00|206.7|205.5|206.74|205.54|206.77|205.57|206.35|205.15|241
1588806000000|2020-05-06 23:00:00|206.78|205.58|206.44|205.24|207.11|205.91|206.44|205.24|464
1588806300000|2020-05-06 23:05:00|206.43|205.23|206.27|205.07|206.44|205.24|206.01|204.81|340
1588806600000|2020-05-06 23:10:00|206.26|205.06|205.81|204.61|206.29|205.09|205.73|204.53|225
1588806900000|2020-05-06 23:15:00|205.8|204.6|206.19|204.99|206.31|205.11|205.66|204.46|342
1588807200000|2020-05-06 23:20:00|206.21|205.01|205.97|204.77|206.21|205.01|205.66|204.46|230
1588807500000|2020-05-06 23:25:00|205.96|204.76|205.68|204.48|205.99|204.79|205.65|204.45|156
1588807800000|2020-05-06 23:30:00|205.67|204.47|204.9|203.7|205.67|204.47|204.82|203.62|296
1588808100000|2020-05-06 23:35:00|204.89|203.69|204.21|203.01|205|203.8|203.87|202.67|337
1588808400000|2020-05-06 23:40:00|204.2|203|204.71|203.51|204.78|203.58|203.91|202.71|484
1588808700000|2020-05-06 23:45:00|204.72|203.52|202.98|201.78|204.72|203.52|202.84|201.64|531
1588809000000|2020-05-06 23:50:00|202.99|201.79|201.48|200.28|203.01|201.81|200.22|199.02|820
1588809300000|2020-05-06 23:55:00|201.46|200.26|199.8|198.6|201.5|200.3|199.02|197.82|755
1588809600000|2020-05-07 00:00:00|199.81|198.61|200.28|199.08|200.36|199.16|197.65|196.45|857
1588809900000|2020-05-07 00:05:00|200.26|199.06|200.98|199.78|201.43|200.23|199.71|198.51|681
1588810200000|2020-05-07 00:10:00|200.99|199.79|201.83|200.63|202.14|200.94|200.84|199.64|590
1588810500000|2020-05-07 00:15:00|201.84|200.64|201.62|200.42|202.4|201.2|201.51|200.31|468
1588810800000|2020-05-07 00:20:00|201.64|200.44|201.78|200.58|201.96|200.76|201.54|200.34|259
1588811100000|2020-05-07 00:25:00|201.76|200.56|201.87|200.67|202.28|201.08|201.64|200.44|338
1588811400000|2020-05-07 00:30:00|201.88|200.68|202.63|201.43|202.76|201.56|201.85|200.65|233
1588811700000|2020-05-07 00:35:00|202.64|201.44|203.95|202.75|203.98|202.78|202.64|201.44|402
1588812000000|2020-05-07 00:40:00|203.94|202.74|203.02|201.82|204.33|203.13|202.94|201.74|446
1588812300000|2020-05-07 00:45:00|203.01|201.81|203.36|202.16|203.42|202.22|202.92|201.72|225
1588812600000|2020-05-07 00:50:00|203.33|202.13|203.79|202.59|204.04|202.84|203.33|202.13|325
1588812900000|2020-05-07 00:55:00|203.78|202.58|203.78|202.58|203.95|202.75|203.46|202.26|236
1588813200000|2020-05-07 01:00:00|203.77|202.57|203.77|202.57|203.96|202.76|203.57|202.37|236
1588813500000|2020-05-07 01:05:00|203.78|202.58|203.27|202.07|203.79|202.59|203.25|202.05|111
1588813800000|2020-05-07 01:10:00|203.26|202.06|203|201.8|203.5|202.3|202.99|201.79|122
1588814100000|2020-05-07 01:15:00|203.01|201.81|203.15|201.95|203.15|201.95|202.44|201.24|237
1588814400000|2020-05-07 01:20:00|203.16|201.96|203.77|202.57|203.91|202.71|203.15|201.95|202
1588814700000|2020-05-07 01:25:00|203.78|202.58|203.77|202.57|203.97|202.77|203.69|202.49|239
1588815000000|2020-05-07 01:30:00|203.78|202.58|203.99|202.79|204.06|202.86|203.73|202.53|279
1588815300000|2020-05-07 01:35:00|204|202.8|203.68|202.48|204.02|202.82|203.52|202.32|185
1588815600000|2020-05-07 01:40:00|203.67|202.47|203.42|202.22|203.75|202.55|203.42|202.22|145
1588815900000|2020-05-07 01:45:00|203.41|202.21|203.33|202.13|203.43|202.23|203.11|201.91|177
1588816200000|2020-05-07 01:50:00|203.32|202.12|203.29|202.09|203.72|202.52|203.28|202.08|195
1588816500000|2020-05-07 01:55:00|203.26|202.06|203.39|202.19|203.4|202.2|202.92|201.72|247
1588816800000|2020-05-07 02:00:00|203.4|202.2|203.12|201.92|203.6|202.4|202.95|201.75|292
1588817100000|2020-05-07 02:05:00|203.11|201.91|203.41|202.21|203.44|202.24|203.07|201.87|141
1588817400000|2020-05-07 02:10:00|203.42|202.22|203.49|202.29|203.59|202.39|203.4|202.2|84
1588817700000|2020-05-07 02:15:00|203.48|202.28|204.27|203.07|204.36|203.16|203.41|202.21|236
1588818000000|2020-05-07 02:20:00|204.26|203.06|204.29|203.09|204.53|203.33|204.08|202.88|248
1588818300000|2020-05-07 02:25:00|204.27|203.07|204.35|203.15|204.37|203.17|203.97|202.77|299
1588818600000|2020-05-07 02:30:00|204.36|203.16|204.68|203.48|204.74|203.54|204.24|203.04|241
1588818900000|2020-05-07 02:35:00|204.69|203.49|208.32|207.12|208.5|207.3|204.69|203.49|524
1588819200000|2020-05-07 02:40:00|208.29|207.09|207.93|206.73|208.31|207.11|207.2|206|677
1588819500000|2020-05-07 02:45:00|207.94|206.74|207.69|206.49|209.11|207.91|207.62|206.42|696
1588819800000|2020-05-07 02:50:00|207.7|206.5|207.34|206.14|208.03|206.83|207.15|205.95|501
1588820100000|2020-05-07 02:55:00|207.35|206.15|207.46|206.26|207.59|206.39|207.09|205.89|380
1588820400000|2020-05-07 03:00:00|207.47|206.27|206.54|205.34|208.02|206.82|206.54|205.34|527
1588820700000|2020-05-07 03:05:00|206.55|205.35|206.28|205.08|206.85|205.65|206.28|205.08|301
1588821000000|2020-05-07 03:10:00|206.27|205.07|206.79|205.59|206.79|205.59|206.17|204.97|304
1588821300000|2020-05-07 03:15:00|206.83|205.63|206.99|205.79|207.23|206.03|206.55|205.35|370
1588821600000|2020-05-07 03:20:00|207|205.8|207.01|205.81|207.18|205.98|206.89|205.69|136
1588821900000|2020-05-07 03:25:00|206.97|205.77|206.62|205.42|207.27|206.07|206.62|205.42|223
1588822200000|2020-05-07 03:30:00|206.63|205.43|206.41|205.21|206.94|205.74|206.41|205.21|271
1588822500000|2020-05-07 03:35:00|206.4|205.2|206.84|205.64|206.84|205.64|206.38|205.18|266
1588822800000|2020-05-07 03:40:00|206.85|205.65|206.47|205.27|206.91|205.71|206.31|205.11|258
1588823100000|2020-05-07 03:45:00|206.46|205.26|206.72|205.52|206.91|205.71|206.45|205.25|249
1588823400000|2020-05-07 03:50:00|206.73|205.53|206.51|205.31|207.02|205.82|206.45|205.25|167
1588823700000|2020-05-07 03:55:00|206.52|205.32|206.83|205.63|207.01|205.81|205.91|204.71|410
1588824000000|2020-05-07 04:00:00|206.81|205.61|207.27|206.07|207.27|206.07|206.58|205.38|310
1588824300000|2020-05-07 04:05:00|207.26|206.06|206.99|205.79|207.26|206.06|206.98|205.78|174
1588824600000|2020-05-07 04:10:00|207|205.8|206.92|205.72|207.25|206.05|206.88|205.68|212
1588824900000|2020-05-07 04:15:00|206.91|205.71|207.18|205.98|207.21|206.01|206.73|205.53|103
1588825200000|2020-05-07 04:20:00|207.2|206|207.49|206.29|207.66|206.46|207.17|205.97|150
1588825500000|2020-05-07 04:25:00|207.5|206.3|206.94|205.74|207.65|206.45|206.9|205.7|167
1588825800000|2020-05-07 04:30:00|206.93|205.73|206.58|205.38|206.94|205.74|206.39|205.19|350
1588826100000|2020-05-07 04:35:00|206.57|205.37|206.2|205|206.64|205.44|206.15|204.95|188
1588826400000|2020-05-07 04:40:00|206.21|205.01|206.01|204.81|206.21|205.01|205.86|204.66|267
1588826700000|2020-05-07 04:45:00|206|204.8|205.6|204.4|206.01|204.81|205.29|204.09|304
1588827000000|2020-05-07 04:50:00|205.59|204.39|205.62|204.42|206|204.8|205.55|204.35|180
1588827300000|2020-05-07 04:55:00|205.55|204.35|205.72|204.52|205.95|204.75|205.41|204.21|286
1588827600000|2020-05-07 05:00:00|205.71|204.51|205.35|204.15|206.01|204.81|205.3|204.1|269
1588827900000|2020-05-07 05:05:00|205.37|204.17|205.16|203.96|205.45|204.25|204.97|203.77|166
1588828200000|2020-05-07 05:10:00|205.18|203.98|205.41|204.21|205.59|204.39|205.12|203.92|174
1588828500000|2020-05-07 05:15:00|205.4|204.2|205.62|204.42|205.62|204.42|204.98|203.78|259
1588828800000|2020-05-07 05:20:00|205.63|204.43|205.75|204.55|205.8|204.6|205.63|204.43|127
1588829100000|2020-05-07 05:25:00|205.74|204.54|206.11|204.91|206.23|205.03|205.66|204.46|238
1588829400000|2020-05-07 05:30:00|206.12|204.92|205.91|204.71|206.3|205.1|205.83|204.63|217
1588829700000|2020-05-07 05:35:00|205.92|204.72|205.92|204.72|206.03|204.83|205.77|204.57|174
1588830000000|2020-05-07 05:40:00|205.93|204.73|206|204.8|206.17|204.97|205.81|204.61|236
1588830300000|2020-05-07 05:45:00|205.99|204.79|205.89|204.69|206.1|204.9|205.87|204.67|342
1588830600000|2020-05-07 05:50:00|205.88|204.68|205.61|204.41|205.95|204.75|205.44|204.24|243
1588830900000|2020-05-07 05:55:00|205.6|204.4|205.45|204.25|205.71|204.51|205.38|204.18|230
1588831200000|2020-05-07 06:00:00|205.44|204.24|205.72|204.52|205.72|204.52|205.42|204.22|203
1588831500000|2020-05-07 06:05:00|205.71|204.51|205.84|204.64|205.97|204.77|205.7|204.5|217
1588831800000|2020-05-07 06:10:00|205.83|204.63|205.96|204.76|206.01|204.81|205.82|204.62|179
1588832100000|2020-05-07 06:15:00|205.97|204.77|205.83|204.63|206.04|204.84|205.77|204.57|212
1588832400000|2020-05-07 06:20:00|205.82|204.62|205.96|204.76|205.98|204.78|205.68|204.48|274
1588832700000|2020-05-07 06:25:00|205.95|204.75|205.42|204.22|205.95|204.75|205.39|204.19|249
1588833000000|2020-05-07 06:30:00|205.43|204.23|205.38|204.18|205.58|204.38|205.37|204.17|224
1588833300000|2020-05-07 06:35:00|205.37|204.17|205.51|204.31|205.51|204.31|205.36|204.16|86
1588833600000|2020-05-07 06:40:00|205.54|204.34|205.64|204.44|205.78|204.58|205.52|204.32|179
1588833900000|2020-05-07 06:45:00|205.63|204.43|205.27|204.07|205.64|204.44|205.24|204.04|180
1588834200000|2020-05-07 06:50:00|205.25|204.05|204.57|203.37|205.25|204.05|204.33|203.13|424
1588834500000|2020-05-07 06:55:00|204.58|203.38|203.96|202.76|204.58|203.38|203.72|202.52|402
1588834800000|2020-05-07 07:00:00|203.95|202.75|204.4|203.2|204.79|203.59|203.88|202.68|435
1588835100000|2020-05-07 07:05:00|204.41|203.21|204.75|203.55|204.9|203.7|204.31|203.11|266
1588835400000|2020-05-07 07:10:00|204.74|203.54|204.89|203.69|204.89|203.69|204.7|203.5|136
1588835700000|2020-05-07 07:15:00|204.9|203.7|204.8|203.6|205.26|204.06|204.8|203.6|269
1588836000000|2020-05-07 07:20:00|204.81|203.61|205.04|203.84|205.08|203.88|204.72|203.52|186
1588836300000|2020-05-07 07:25:00|205.03|203.83|205.04|203.84|205.1|203.9|204.85|203.65|229
1588836600000|2020-05-07 07:30:00|205.07|203.87|205.26|204.06|205.56|204.36|205.07|203.87|261
1588836900000|2020-05-07 07:35:00|205.27|204.07|205.42|204.22|205.42|204.22|204.88|203.68|195
1588837200000|2020-05-07 07:40:00|205.43|204.23|205.15|203.95|205.43|204.23|205.09|203.89|171
1588837500000|2020-05-07 07:45:00|205.14|203.94|205.47|204.27|205.48|204.28|205.14|203.94|134
1588837800000|2020-05-07 07:50:00|205.46|204.26|205.51|204.31|205.64|204.44|205.36|204.16|140
1588838100000|2020-05-07 07:55:00|205.52|204.32|205.68|204.48|205.85|204.65|205.5|204.3|329
1588838400000|2020-05-07 08:00:00|205.67|204.47|205.08|203.88|205.68|204.48|205.05|203.85|207
1588838700000|2020-05-07 08:05:00|205.09|203.89|205.18|203.98|205.19|203.99|204.93|203.73|88
1588839000000|2020-05-07 08:10:00|205.22|204.02|205.38|204.18|205.41|204.21|205.21|204.01|292
1588839300000|2020-05-07 08:15:00|205.41|204.21|205.02|203.82|205.41|204.21|204.92|203.72|121
1588839600000|2020-05-07 08:20:00|205.01|203.81|204.92|203.72|205.07|203.87|204.9|203.7|135
1588839900000|2020-05-07 08:25:00|204.91|203.71|204.96|203.76|205.1|203.9|204.9|203.7|157
1588840200000|2020-05-07 08:30:00|204.93|203.73|204.9|203.7|205|203.8|204.88|203.68|155
1588840500000|2020-05-07 08:35:00|204.91|203.71|206.41|205.21|206.56|205.36|204.9|203.7|313
1588840800000|2020-05-07 08:40:00|206.4|205.2|206.4|205.2|206.88|205.68|206.4|205.2|479
1588841100000|2020-05-07 08:45:00|206.41|205.21|206.7|205.5|206.76|205.56|206.31|205.11|323
1588841400000|2020-05-07 08:50:00|206.69|205.49|206|204.8|206.7|205.5|205.97|204.77|306
1588841700000|2020-05-07 08:55:00|205.99|204.79|206.7|205.5|206.7|205.5|205.99|204.79|285
1588842000000|2020-05-07 09:00:00|206.69|205.49|205.78|204.58|206.69|205.49|205.6|204.4|408
1588842300000|2020-05-07 09:05:00|205.77|204.57|205.31|204.11|205.78|204.58|204.92|203.72|398
1588842600000|2020-05-07 09:10:00|205.28|204.08|204.92|203.72|205.34|204.14|204.92|203.72|313
1588842900000|2020-05-07 09:15:00|204.93|203.73|205.58|204.38|205.67|204.47|204.78|203.58|351
1588843200000|2020-05-07 09:20:00|205.57|204.37|205.56|204.36|205.61|204.41|205.38|204.18|236
1588843500000|2020-05-07 09:25:00|205.54|204.34|205.61|204.41|205.64|204.44|205.43|204.23|195
1588843800000|2020-05-07 09:30:00|205.62|204.42|205.72|204.52|205.72|204.52|205.38|204.18|135
1588844100000|2020-05-07 09:35:00|205.75|204.55|205.74|204.54|205.9|204.7|205.63|204.43|298
1588844400000|2020-05-07 09:40:00|205.73|204.53|205.82|204.62|205.84|204.64|205.56|204.36|141
1588844700000|2020-05-07 09:45:00|205.81|204.61|205.56|204.36|205.82|204.62|205.55|204.35|227
1588845000000|2020-05-07 09:50:00|205.55|204.35|206.1|204.9|206.25|205.05|205.55|204.35|193
1588845300000|2020-05-07 09:55:00|206.11|204.91|206.4|205.2|206.6|205.4|206.07|204.87|334
1588845600000|2020-05-07 10:00:00|206.41|205.21|206.38|205.18|206.7|205.5|206.09|204.89|304
1588845900000|2020-05-07 10:05:00|206.37|205.17|206.29|205.09|206.37|205.17|205.95|204.75|262
1588846200000|2020-05-07 10:10:00|206.31|205.11|206.53|205.33|206.53|205.33|206.29|205.09|141
1588846500000|2020-05-07 10:15:00|206.54|205.34|206.26|205.06|206.54|205.34|206|204.8|216
1588846800000|2020-05-07 10:20:00|206.25|205.05|205.88|204.68|206.27|205.07|205.76|204.56|286
1588847100000|2020-05-07 10:25:00|205.87|204.67|205.76|204.56|205.88|204.68|205.48|204.28|358
1588847400000|2020-05-07 10:30:00|205.77|204.57|205.32|204.12|205.77|204.57|205.32|204.12|228
1588847700000|2020-05-07 10:35:00|205.31|204.11|205.14|203.94|205.32|204.12|204.82|203.62|288
1588848000000|2020-05-07 10:40:00|205.11|203.91|205.38|204.18|205.49|204.29|205.09|203.89|245
1588848300000|2020-05-07 10:45:00|205.39|204.19|205.21|204.01|205.4|204.2|205.21|204.01|108
1588848600000|2020-05-07 10:50:00|205.2|204|204.76|203.56|205.2|204|204.74|203.54|130
1588848900000|2020-05-07 10:55:00|204.77|203.57|205.12|203.92|205.19|203.99|204.75|203.55|253
1588849200000|2020-05-07 11:00:00|205.13|203.93|204.57|203.37|205.17|203.97|204.35|203.15|219
1588849500000|2020-05-07 11:05:00|204.56|203.36|204.76|203.56|204.81|203.61|204.53|203.33|180
1588849800000|2020-05-07 11:10:00|204.77|203.57|204.47|203.27|204.77|203.57|204.18|202.98|319
1588850100000|2020-05-07 11:15:00|204.45|203.25|204.63|203.43|204.69|203.49|204.3|203.1|287
1588850400000|2020-05-07 11:20:00|204.62|203.42|204.85|203.65|204.89|203.69|204.59|203.39|117
1588850700000|2020-05-07 11:25:00|204.86|203.66|204.9|203.7|205.07|203.87|204.81|203.61|338
1588851000000|2020-05-07 11:30:00|204.91|203.71|205.3|204.1|205.44|204.24|204.75|203.55|301
1588851300000|2020-05-07 11:35:00|205.29|204.09|205.25|204.05|205.3|204.1|205.18|203.98|173
1588851600000|2020-05-07 11:40:00|205.24|204.04|205.33|204.13|205.4|204.2|205.08|203.88|257
1588851900000|2020-05-07 11:45:00|205.34|204.14|205.23|204.03|205.43|204.23|205.18|203.98|233
1588852200000|2020-05-07 11:50:00|205.24|204.04|204.84|203.64|205.25|204.05|204.75|203.55|211
1588852500000|2020-05-07 11:55:00|204.85|203.65|204.86|203.66|204.9|203.7|204.75|203.55|90
1588852800000|2020-05-07 12:00:00|204.87|203.67|205.45|204.25|205.57|204.37|204.87|203.67|253
1588853100000|2020-05-07 12:05:00|205.46|204.26|205.05|203.85|205.46|204.26|205.01|203.81|180
1588853400000|2020-05-07 12:10:00|205.04|203.84|204.73|203.53|205.1|203.9|204.73|203.53|165
1588853700000|2020-05-07 12:15:00|204.78|203.58|205.04|203.84|205.04|203.84|204.47|203.27|285
1588854000000|2020-05-07 12:20:00|205.03|203.83|204.99|203.79|205.13|203.93|204.87|203.67|203
1588854300000|2020-05-07 12:25:00|204.98|203.78|204.84|203.64|204.98|203.78|204.83|203.63|68
1588854600000|2020-05-07 12:30:00|204.85|203.65|205.16|203.96|205.18|203.98|204.85|203.65|221
1588854900000|2020-05-07 12:35:00|205.17|203.97|207.26|206.06|207.33|206.13|205.16|203.96|426
1588855200000|2020-05-07 12:40:00|207.24|206.04|207.51|206.31|207.84|206.64|207.04|205.84|485
1588855500000|2020-05-07 12:45:00|207.49|206.29|208.46|207.26|208.46|207.26|207.29|206.09|352
1588855800000|2020-05-07 12:50:00|208.45|207.25|208.5|207.3|208.64|207.44|207.98|206.78|560
1588856100000|2020-05-07 12:55:00|208.49|207.29|207.92|206.72|208.49|207.29|207.9|206.7|424
1588856400000|2020-05-07 13:00:00|207.91|206.71|207.57|206.37|208.42|207.22|207.34|206.14|602
1588856700000|2020-05-07 13:05:00|207.56|206.36|207.5|206.3|207.62|206.42|207.33|206.13|387
1588857000000|2020-05-07 13:10:00|207.48|206.28|207.91|206.71|207.95|206.75|207.4|206.2|359
1588857300000|2020-05-07 13:15:00|207.92|206.72|208.47|207.27|208.81|207.61|207.83|206.63|634
1588857600000|2020-05-07 13:20:00|208.46|207.26|209|207.8|209.73|208.53|208.35|207.15|615
1588857900000|2020-05-07 13:25:00|209.01|207.81|206.68|205.48|209.09|207.89|206.35|205.15|805
1588858200000|2020-05-07 13:30:00|206.7|205.5|207.3|206.1|207.49|206.29|206.43|205.23|631
1588858500000|2020-05-07 13:35:00|207.32|206.12|206.89|205.69|207.41|206.21|206.74|205.54|514
1588858800000|2020-05-07 13:40:00|206.91|205.71|207.7|206.5|207.85|206.65|206.9|205.7|463
1588859100000|2020-05-07 13:45:00|207.71|206.51|207.85|206.65|207.96|206.76|207.56|206.36|413
1588859400000|2020-05-07 13:50:00|207.88|206.68|207.44|206.24|208.13|206.93|207.28|206.08|401
1588859700000|2020-05-07 13:55:00|207.43|206.23|206.97|205.77|207.44|206.24|206.97|205.77|384
1588860000000|2020-05-07 14:00:00|207|205.8|207.42|206.22|207.69|206.49|206.89|205.69|370
1588860300000|2020-05-07 14:05:00|207.43|206.23|207.89|206.69|207.89|206.69|207.43|206.23|331
1588860600000|2020-05-07 14:10:00|207.9|206.7|207.48|206.28|208.02|206.82|207.41|206.21|274
1588860900000|2020-05-07 14:15:00|207.46|206.26|207.14|205.94|207.63|206.43|207.13|205.93|323
1588861200000|2020-05-07 14:20:00|207.11|205.91|206.99|205.79|207.29|206.09|206.99|205.79|323
1588861500000|2020-05-07 14:25:00|207|205.8|207.66|206.46|207.71|206.51|206.94|205.74|296
1588861800000|2020-05-07 14:30:00|207.65|206.45|207.81|206.61|207.88|206.68|207.54|206.34|277
1588862100000|2020-05-07 14:35:00|207.8|206.6|207.55|206.35|207.87|206.67|207.54|206.34|156
1588862400000|2020-05-07 14:40:00|207.53|206.33|207.41|206.21|207.7|206.5|207.38|206.18|177
1588862700000|2020-05-07 14:45:00|207.4|206.2|207.36|206.16|207.51|206.31|207.29|206.09|235
1588863000000|2020-05-07 14:50:00|207.35|206.15|207.49|206.29|207.53|206.33|207.17|205.97|239
1588863300000|2020-05-07 14:55:00|207.48|206.28|207.3|206.1|207.55|206.35|207.22|206.02|209
1588863600000|2020-05-07 15:00:00|207.32|206.12|207.4|206.2|207.58|206.38|207.31|206.11|200
1588863900000|2020-05-07 15:05:00|207.39|206.19|207.5|206.3|207.58|206.38|207.36|206.16|207
1588864200000|2020-05-07 15:10:00|207.51|206.31|207.84|206.64|207.84|206.64|207.49|206.29|210
1588864500000|2020-05-07 15:15:00|207.85|206.65|207.61|206.41|208|206.8|207.57|206.37|349
1588864800000|2020-05-07 15:20:00|207.6|206.4|207.36|206.16|207.65|206.45|207.16|205.96|260
1588865100000|2020-05-07 15:25:00|207.35|206.15|206.79|205.59|207.43|206.23|206.79|205.59|322
1588865400000|2020-05-07 15:30:00|206.78|205.58|205.74|204.54|206.86|205.66|204.76|203.56|709
1588865700000|2020-05-07 15:35:00|205.78|204.58|205.58|204.38|206.02|204.82|205.51|204.31|542
1588866000000|2020-05-07 15:40:00|205.59|204.39|206.07|204.87|206.17|204.97|205.36|204.16|337
1588866300000|2020-05-07 15:45:00|206.05|204.85|206.33|205.13|206.4|205.2|206.04|204.84|317
1588866600000|2020-05-07 15:50:00|206.32|205.12|206.84|205.64|206.99|205.79|206.32|205.12|289
1588866900000|2020-05-07 15:55:00|206.83|205.63|206.86|205.66|206.91|205.71|206.46|205.26|353
1588867200000|2020-05-07 16:00:00|206.87|205.67|207.14|205.94|207.57|206.37|206.87|205.67|520
1588867500000|2020-05-07 16:05:00|207.15|205.95|206.41|205.21|207.17|205.97|206.41|205.21|316
1588867800000|2020-05-07 16:10:00|206.42|205.22|206.29|205.09|206.62|205.42|206.29|205.09|317
1588868100000|2020-05-07 16:15:00|206.3|205.1|206.38|205.18|206.56|205.36|206.24|205.04|283
1588868400000|2020-05-07 16:20:00|206.37|205.17|205.41|204.21|206.37|205.17|205.2|204|357
1588868700000|2020-05-07 16:25:00|205.42|204.22|205.69|204.49|205.99|204.79|205.4|204.2|291
1588869000000|2020-05-07 16:30:00|205.68|204.48|206.2|205|206.27|205.07|205.64|204.44|406
1588869300000|2020-05-07 16:35:00|206.21|205.01|206.21|205.01|206.34|205.14|206|204.8|334
1588869600000|2020-05-07 16:40:00|206.2|205|206.11|204.91|206.3|205.1|205.72|204.52|245
1588869900000|2020-05-07 16:45:00|206.1|204.9|206.77|205.57|206.9|205.7|206.1|204.9|367
1588870200000|2020-05-07 16:50:00|206.76|205.56|206.07|204.87|207.14|205.94|206.03|204.83|548
1588870500000|2020-05-07 16:55:00|206.09|204.89|206.89|205.69|207|205.8|206.09|204.89|446
1588870800000|2020-05-07 17:00:00|206.9|205.7|206.67|205.47|207.32|206.12|206.45|205.25|616
1588871100000|2020-05-07 17:05:00|206.66|205.46|206.35|205.15|206.72|205.52|206.12|204.92|670
1588871400000|2020-05-07 17:10:00|206.34|205.14|206.01|204.81|207|205.8|206|204.8|632
1588871700000|2020-05-07 17:15:00|206.02|204.82|206.97|205.77|206.97|205.77|205.99|204.79|603
1588872000000|2020-05-07 17:20:00|206.98|205.78|208.86|207.66|208.99|207.79|206.74|205.54|674
1588872300000|2020-05-07 17:25:00|208.87|207.67|207.8|206.6|209.23|208.03|207.79|206.59|704
1588872600000|2020-05-07 17:30:00|207.79|206.59|209.35|208.15|209.47|208.27|207.78|206.58|634
1588872900000|2020-05-07 17:35:00|209.37|208.17|208.99|207.79|209.58|208.38|208.63|207.43|753
1588873200000|2020-05-07 17:40:00|209.01|207.81|208.17|206.97|209.3|208.1|207.98|206.78|690
1588873500000|2020-05-07 17:45:00|208.2|207|208.21|207.01|208.68|207.48|207.79|206.59|599
1588873800000|2020-05-07 17:50:00|208.22|207.02|208.59|207.39|208.77|207.57|208.1|206.9|478
1588874100000|2020-05-07 17:55:00|208.57|207.37|209.12|207.92|209.16|207.96|208.52|207.32|488
1588874400000|2020-05-07 18:00:00|209.14|207.94|211.02|209.82|211.22|210.02|209.14|207.94|702
1588874700000|2020-05-07 18:05:00|211.03|209.83|213.57|212.37|215.59|214.39|211|209.8|911
1588875000000|2020-05-07 18:10:00|213.56|212.36|213.25|212.05|214.35|213.15|212.29|211.09|745
1588875300000|2020-05-07 18:15:00|213.23|212.03|213.75|212.55|214.33|213.13|213.22|212.02|683
1588875600000|2020-05-07 18:20:00|213.74|212.54|213.85|212.65|214.33|213.13|213.61|212.41|505
1588875900000|2020-05-07 18:25:00|213.84|212.64|213.52|212.32|214.02|212.82|213.43|212.23|503
1588876200000|2020-05-07 18:30:00|213.53|212.33|214.83|213.63|215.22|214.02|213.53|212.33|574
1588876500000|2020-05-07 18:35:00|214.84|213.64|215.24|214.04|215.39|214.19|214.82|213.62|410
1588876800000|2020-05-07 18:40:00|215.26|214.06|214.7|213.5|215.32|214.12|214.64|213.44|335
1588877100000|2020-05-07 18:45:00|214.71|213.51|213.3|212.1|215.14|213.94|213.28|212.08|408
1588877400000|2020-05-07 18:50:00|213.28|212.08|213.99|212.79|214.01|212.81|212.35|211.15|582
1588877700000|2020-05-07 18:55:00|214|212.8|213.65|212.45|214.36|213.16|213.64|212.44|393
1588878000000|2020-05-07 19:00:00|213.66|212.46|214.64|213.44|214.76|213.56|213.66|212.46|387
1588878300000|2020-05-07 19:05:00|214.63|213.43|214.36|213.16|214.77|213.57|214.35|213.15|261
1588878600000|2020-05-07 19:10:00|214.35|213.15|213.87|212.67|214.38|213.18|213.84|212.64|277
1588878900000|2020-05-07 19:15:00|213.85|212.65|213.87|212.67|214.11|212.91|213.72|212.52|366
1588879200000|2020-05-07 19:20:00|213.86|212.66|214.21|213.01|214.32|213.12|213.69|212.49|390
1588879500000|2020-05-07 19:25:00|214.2|213|213.34|212.14|214.52|213.32|213.34|212.14|477
1588879800000|2020-05-07 19:30:00|213.33|212.13|214.62|213.42|214.65|213.45|213.26|212.06|506
1588880100000|2020-05-07 19:35:00|214.63|213.43|214.01|212.81|214.92|213.72|213.66|212.46|675
1588880400000|2020-05-07 19:40:00|214|212.8|213.78|212.58|214.26|213.06|213.78|212.58|423
1588880700000|2020-05-07 19:45:00|213.82|212.62|214.06|212.86|214.2|213|213.77|212.57|484
1588881000000|2020-05-07 19:50:00|214.05|212.85|213.93|212.73|214.42|213.22|213.19|211.99|641
1588881300000|2020-05-07 19:55:00|213.95|212.75|213.75|212.55|214.21|213.01|213.58|212.38|561
1588881600000|2020-05-07 20:00:00|213.73|212.53|214.53|213.33|214.94|213.74|213.73|212.53|642
1588881900000|2020-05-07 20:05:00|214.52|213.32|214.73|213.53|214.87|213.67|214.36|213.16|397
1588882200000|2020-05-07 20:10:00|214.72|213.52|214.97|213.77|215.04|213.84|214.69|213.49|285
1588882500000|2020-05-07 20:15:00|214.98|213.78|214.37|213.17|215.01|213.81|214.3|213.1|299
1588882800000|2020-05-07 20:20:00|214.36|213.16|214.19|212.99|214.38|213.18|213.9|212.7|424
1588883100000|2020-05-07 20:25:00|214.18|212.98|214.34|213.14|214.46|213.26|214.17|212.97|263
1588883400000|2020-05-07 20:30:00|214.33|213.13|213.79|212.59|214.33|213.13|213.72|212.52|398
1588883700000|2020-05-07 20:35:00|213.8|212.6|213.4|212.2|213.8|212.6|213.38|212.18|372
1588884000000|2020-05-07 20:40:00|213.38|212.18|213.22|212.02|213.54|212.34|212.8|211.6|343
1588884300000|2020-05-07 20:45:00|213.23|212.03|212.63|211.43|213.29|212.09|212.54|211.34|368
1588884600000|2020-05-07 20:50:00|212.62|211.42|211.8|210.6|212.72|211.52|211.59|210.39|492
1588884900000|2020-05-07 20:55:00|211.78|210.58|212.41|211.21|212.43|211.23|211.73|210.53|444
1588885200000|2020-05-07 21:00:00|212.4|211.2|212.1|210.9|212.6|211.4|212.09|210.89|322
1588885500000|2020-05-07 21:05:00|212.09|210.89|212.4|211.2|212.55|211.35|212.04|210.84|334
1588885800000|2020-05-07 21:10:00|212.41|211.21|212.64|211.44|212.65|211.45|212.38|211.18|241
1588886100000|2020-05-07 21:15:00|212.65|211.45|212.9|211.7|213.14|211.94|212.63|211.43|247
1588886400000|2020-05-07 21:20:00|212.89|211.69|212.38|211.18|212.92|211.72|212.36|211.16|195
1588886700000|2020-05-07 21:25:00|212.37|211.17|212.52|211.32|212.52|211.32|212.35|211.15|194
1588887000000|2020-05-07 21:30:00|212.5|211.3|212.25|211.05|212.58|211.38|212.04|210.84|227
1588887300000|2020-05-07 21:35:00|212.26|211.06|212.23|211.03|212.3|211.1|212.18|210.98|179
1588887600000|2020-05-07 21:40:00|212.22|211.02|212.49|211.29|212.49|211.29|212.22|211.02|142
1588887900000|2020-05-07 21:45:00|212.5|211.3|212.96|211.76|212.96|211.76|212.49|211.29|179
1588888200000|2020-05-07 21:50:00|212.97|211.77|213.43|212.23|213.43|212.23|212.93|211.73|237
1588888500000|2020-05-07 21:55:00|213.42|212.22|213.17|211.97|213.49|212.29|213.11|211.91|221
1588888800000|2020-05-07 22:00:00|213.18|211.98|213.86|212.66|214.05|212.85|213.16|211.96|297
1588889100000|2020-05-07 22:05:00|213.87|212.67|213.58|212.38|214.01|212.81|213.52|212.32|210
1588889400000|2020-05-07 22:10:00|213.57|212.37|213.68|212.48|213.68|212.48|213.23|212.03|183
1588889700000|2020-05-07 22:15:00|213.69|212.49|213.34|212.14|213.72|212.52|213.2|212|207
1588890000000|2020-05-07 22:20:00|213.33|212.13|213.8|212.6|214.05|212.85|213.08|211.88|263
1588890300000|2020-05-07 22:25:00|213.81|212.61|213.4|212.2|213.81|212.61|213.4|212.2|257
1588890600000|2020-05-07 22:30:00|213.43|212.23|213.02|211.82|213.43|212.23|212.58|211.38|290
1588890900000|2020-05-07 22:35:00|213.01|211.81|212.74|211.54|213.02|211.82|212.64|211.44|241
1588891200000|2020-05-07 22:40:00|212.73|211.53|213.3|212.1|213.3|212.1|212.53|211.33|223
1588891500000|2020-05-07 22:45:00|213.29|212.09|213.65|212.45|213.75|212.55|213.13|211.93|296
1588891800000|2020-05-07 22:50:00|213.66|212.46|213.29|212.09|213.75|212.55|213.17|211.97|229
1588892100000|2020-05-07 22:55:00|213.31|212.11|213.69|212.49|213.69|212.49|213|211.8|205
1588892400000|2020-05-07 23:00:00|213.65|212.45|213.02|211.82|213.86|212.66|212.96|211.76|292
1588892700000|2020-05-07 23:05:00|213.03|211.83|213.04|211.84|213.33|212.13|212.96|211.76|254
1588893000000|2020-05-07 23:10:00|213.02|211.82|213.12|211.92|213.17|211.97|212.72|211.52|174
1588893300000|2020-05-07 23:15:00|213.13|211.93|213.23|212.03|213.37|212.17|212.78|211.58|249
1588893600000|2020-05-07 23:20:00|213.22|212.02|213.32|212.12|213.44|212.24|212.99|211.79|421
1588893900000|2020-05-07 23:25:00|213.33|212.13|213.96|212.76|214.22|213.02|213.3|212.1|592
1588894200000|2020-05-07 23:30:00|213.94|212.74|214.08|212.88|214.33|213.13|213.64|212.44|568
1588894500000|2020-05-07 23:35:00|214.06|212.86|213.64|212.44|214.2|213|213.49|212.29|453
1588894800000|2020-05-07 23:40:00|213.62|212.42|214.18|212.98|214.28|213.08|213.61|212.41|484
1588895100000|2020-05-07 23:45:00|214.17|212.97|213.86|212.66|214.38|213.18|213.7|212.5|651
1588895400000|2020-05-07 23:50:00|213.85|212.65|213.08|211.88|213.88|212.68|213.08|211.88|555
1588895700000|2020-05-07 23:55:00|213.07|211.87|213.04|211.84|213.17|211.97|212.79|211.59|489
1588896000000|2020-05-08 00:00:00|213.05|211.85|213.39|212.19|214.06|212.86|213.05|211.85|515
1588896300000|2020-05-08 00:05:00|213.4|212.2|212.9|211.7|213.86|212.66|212.9|211.7|582
1588896600000|2020-05-08 00:10:00|212.89|211.69|213.01|211.81|213.28|212.08|212.84|211.64|472
1588896900000|2020-05-08 00:15:00|213|211.8|212.92|211.72|213.16|211.96|212.85|211.65|387
1588897200000|2020-05-08 00:20:00|212.93|211.73|213.46|212.26|213.46|212.26|212.8|211.6|324
1588897500000|2020-05-08 00:25:00|213.47|212.27|213.58|212.38|213.79|212.59|213.44|212.24|296
1588897800000|2020-05-08 00:30:00|213.55|212.35|213.91|212.71|213.93|212.73|213.49|212.29|316
1588898100000|2020-05-08 00:35:00|213.92|212.72|213.77|212.57|214|212.8|213.65|212.45|414
1588898400000|2020-05-08 00:40:00|213.75|212.55|215.08|213.88|215.13|213.93|213.72|212.52|324
1588898700000|2020-05-08 00:45:00|215.09|213.89|214.96|213.76|215.83|214.63|214.83|213.63|434
1588899000000|2020-05-08 00:50:00|214.95|213.75|215.26|214.06|215.38|214.18|214.86|213.66|337
1588899300000|2020-05-08 00:55:00|215.27|214.07|216.67|215.47|216.67|215.47|215.27|214.07|375
1588899600000|2020-05-08 01:00:00|216.68|215.48|215.97|214.77|217.52|216.32|215.81|214.61|610
1588899900000|2020-05-08 01:05:00|215.98|214.78|214.84|213.64|216.07|214.87|214.52|213.32|341
1588900200000|2020-05-08 01:10:00|214.85|213.65|215.38|214.18|215.64|214.44|214.71|213.51|486
1588900500000|2020-05-08 01:15:00|215.39|214.19|216|214.8|216.01|214.81|215.33|214.13|330
1588900800000|2020-05-08 01:20:00|215.99|214.79|215.99|214.79|216.06|214.86|215.67|214.47|346
1588901100000|2020-05-08 01:25:00|215.98|214.78|215.53|214.33|215.99|214.79|215.53|214.33|313
1588901400000|2020-05-08 01:30:00|215.54|214.34|215.25|214.05|215.55|214.35|215.24|214.04|207
1588901700000|2020-05-08 01:35:00|215.24|214.04|214.62|213.42|215.24|214.04|214.61|213.41|399
1588902000000|2020-05-08 01:40:00|214.6|213.4|214.79|213.59|215.21|214.01|214.56|213.36|398
1588902300000|2020-05-08 01:45:00|214.78|213.58|215.13|213.93|215.18|213.98|214.59|213.39|362
1588902600000|2020-05-08 01:50:00|215.12|213.92|215|213.8|215.14|213.94|214.86|213.66|308
1588902900000|2020-05-08 01:55:00|214.99|213.79|215.33|214.13|215.43|214.23|214.99|213.79|190
1588903200000|2020-05-08 02:00:00|215.34|214.14|215.04|213.84|215.38|214.18|215.01|213.81|292
1588903500000|2020-05-08 02:05:00|215.01|213.81|214.74|213.54|215.18|213.98|214.74|213.54|381
1588903800000|2020-05-08 02:10:00|214.75|213.55|214.54|213.34|214.79|213.59|214.52|213.32|185
1588904100000|2020-05-08 02:15:00|214.53|213.33|214.43|213.23|214.59|213.39|214.15|212.95|223
1588904400000|2020-05-08 02:20:00|214.42|213.22|214.24|213.04|214.72|213.52|214.22|213.02|262
1588904700000|2020-05-08 02:25:00|214.23|213.03|214.23|213.03|214.32|213.12|214.07|212.87|190
1588905000000|2020-05-08 02:30:00|214.22|213.02|213.88|212.68|214.23|213.03|213.62|212.42|320
1588905300000|2020-05-08 02:35:00|213.84|212.64|213.53|212.33|214.02|212.82|213.5|212.3|379
1588905600000|2020-05-08 02:40:00|213.63|212.43|212.93|211.73|213.64|212.44|212.39|211.19|615
1588905900000|2020-05-08 02:45:00|212.85|211.65|213.38|212.18|213.52|212.32|212.8|211.6|455
1588906200000|2020-05-08 02:50:00|213.36|212.16|213.35|212.15|213.46|212.26|213.28|212.08|92
1588906500000|2020-05-08 02:55:00|213.34|212.14|213.55|212.35|213.64|212.44|213.33|212.13|207
1588906800000|2020-05-08 03:00:00|213.54|212.34|212.59|211.39|213.55|212.35|212.34|211.14|344
1588907100000|2020-05-08 03:05:00|212.58|211.38|212.17|210.97|212.58|211.38|212.04|210.84|419
1588907400000|2020-05-08 03:10:00|212.18|210.98|212.49|211.29|212.49|211.29|212|210.8|263
1588907700000|2020-05-08 03:15:00|212.48|211.28|212.65|211.45|212.67|211.47|212.38|211.18|202
1588908000000|2020-05-08 03:20:00|212.66|211.46|213.11|211.91|213.28|212.08|212.65|211.45|298
1588908300000|2020-05-08 03:25:00|213.12|211.92|212.98|211.78|213.37|212.17|212.96|211.76|164
1588908600000|2020-05-08 03:30:00|212.97|211.77|213.32|212.12|213.36|212.16|212.75|211.55|174
1588908900000|2020-05-08 03:35:00|213.3|212.1|213.61|212.41|213.86|212.66|213.3|212.1|307
1588909200000|2020-05-08 03:40:00|213.64|212.44|213.66|212.46|213.81|212.61|213.42|212.22|208
1588909500000|2020-05-08 03:45:00|213.64|212.44|213.74|212.54|213.94|212.74|213.52|212.32|204
1588909800000|2020-05-08 03:50:00|213.73|212.53|213.55|212.35|213.76|212.56|213.52|212.32|198
1588910100000|2020-05-08 03:55:00|213.5|212.3|213.77|212.57|213.85|212.65|213.5|212.3|160
1588910400000|2020-05-08 04:00:00|213.78|212.58|213.09|211.89|213.8|212.6|213.05|211.85|173
1588910700000|2020-05-08 04:05:00|213.06|211.86|212.93|211.73|213.24|212.04|212.92|211.72|205
1588911000000|2020-05-08 04:10:00|212.94|211.74|212.74|211.54|213.1|211.9|212.74|211.54|118
1588911300000|2020-05-08 04:15:00|212.72|211.52|212.63|211.43|213.16|211.96|212.61|211.41|252
1588911600000|2020-05-08 04:20:00|212.62|211.42|212.5|211.3|212.87|211.67|212.48|211.28|221
1588911900000|2020-05-08 04:25:00|212.49|211.29|212.81|211.61|212.82|211.62|212.48|211.28|262
1588912200000|2020-05-08 04:30:00|212.8|211.6|212.92|211.72|212.95|211.75|212.6|211.4|177
1588912500000|2020-05-08 04:35:00|212.91|211.71|213.04|211.84|213.13|211.93|212.9|211.7|136
1588912800000|2020-05-08 04:40:00|213.05|211.85|213.17|211.97|213.23|212.03|213.05|211.85|110
1588913100000|2020-05-08 04:45:00|213.18|211.98|213.43|212.23|213.48|212.28|213.11|211.91|131
1588913400000|2020-05-08 04:50:00|213.42|212.22|213.41|212.21|213.6|212.4|213.23|212.03|132
1588913700000|2020-05-08 04:55:00|213.39|212.19|213.15|211.95|213.41|212.21|213.14|211.94|165
1588914000000|2020-05-08 05:00:00|213.17|211.97|212.65|211.45|213.17|211.97|212.63|211.43|253
1588914300000|2020-05-08 05:05:00|212.66|211.46|212.73|211.53|212.83|211.63|212.62|211.42|270
1588914600000|2020-05-08 05:10:00|212.74|211.54|212.16|210.96|212.77|211.57|212.16|210.96|261
1588914900000|2020-05-08 05:15:00|212.15|210.95|212.53|211.33|212.55|211.35|212.13|210.93|158
1588915200000|2020-05-08 05:20:00|212.52|211.32|211.03|209.83|212.53|211.33|210.19|208.99|504
1588915500000|2020-05-08 05:25:00|211.04|209.84|211.25|210.05|211.56|210.36|210.89|209.69|335
1588915800000|2020-05-08 05:30:00|211.27|210.07|211.81|210.61|211.87|210.67|210.99|209.79|373
1588916100000|2020-05-08 05:35:00|211.8|210.6|211.35|210.15|211.8|210.6|211.21|210.01|207
1588916400000|2020-05-08 05:40:00|211.37|210.17|211.83|210.63|211.85|210.65|211.37|210.17|243
1588916700000|2020-05-08 05:45:00|211.81|210.61|211.29|210.09|211.81|210.61|211.29|210.09|258
1588917000000|2020-05-08 05:50:00|211.28|210.08|211.66|210.46|211.78|210.58|211.2|210|237
1588917300000|2020-05-08 05:55:00|211.67|210.47|211.22|210.02|211.8|210.6|211.2|210|251
1588917600000|2020-05-08 06:00:00|211.21|210.01|210.63|209.43|211.22|210.02|210.4|209.2|343
1588917900000|2020-05-08 06:05:00|210.64|209.44|209.34|208.14|211.09|209.89|208.82|207.62|293
1588918200000|2020-05-08 06:10:00|209.24|208.04|210.02|208.82|210.15|208.95|209.08|207.88|498
1588918500000|2020-05-08 06:15:00|210.01|208.81|210.4|209.2|210.52|209.32|209.9|208.7|225
1588918800000|2020-05-08 06:20:00|210.39|209.19|209.37|208.17|210.39|209.19|209.37|208.17|229
1588919100000|2020-05-08 06:25:00|209.36|208.16|209.55|208.35|209.9|208.7|209.12|207.92|308
1588919400000|2020-05-08 06:30:00|209.52|208.32|208.55|207.35|209.52|208.32|207.88|206.68|488
1588919700000|2020-05-08 06:35:00|208.57|207.37|208.79|207.59|208.88|207.68|208.04|206.84|442
1588920000000|2020-05-08 06:40:00|208.8|207.6|208.77|207.57|209.22|208.02|208.42|207.22|415
1588920300000|2020-05-08 06:45:00|208.76|207.56|209.32|208.12|209.39|208.19|208.47|207.27|359
1588920600000|2020-05-08 06:50:00|209.3|208.1|209.42|208.22|209.84|208.64|209.16|207.96|268
1588920900000|2020-05-08 06:55:00|209.41|208.21|209.09|207.89|209.44|208.24|208.64|207.44|326
1588921200000|2020-05-08 07:00:00|209.08|207.88|208.78|207.58|209.08|207.88|208.2|207|495
1588921500000|2020-05-08 07:05:00|208.76|207.56|209.61|208.41|209.62|208.42|208.69|207.49|384
1588921800000|2020-05-08 07:10:00|209.6|208.4|209.98|208.78|210.08|208.88|209.4|208.2|230
1588922100000|2020-05-08 07:15:00|210|208.8|209.71|208.51|210.17|208.97|209.36|208.16|304
1588922400000|2020-05-08 07:20:00|209.7|208.5|210.04|208.84|210.04|208.84|209.58|208.38|197
1588922700000|2020-05-08 07:25:00|210.03|208.83|210.29|209.09|210.38|209.18|209.76|208.56|210
1588923000000|2020-05-08 07:30:00|210.28|209.08|210|208.8|210.28|209.08|209.84|208.64|251
1588923300000|2020-05-08 07:35:00|210.01|208.81|209.96|208.76|210.37|209.17|209.87|208.67|234
1588923600000|2020-05-08 07:40:00|209.94|208.74|209.49|208.29|210.04|208.84|209.49|208.29|212
1588923900000|2020-05-08 07:45:00|209.5|208.3|210.14|208.94|210.17|208.97|209.34|208.14|291
1588924200000|2020-05-08 07:50:00|210.15|208.95|210.54|209.34|210.54|209.34|210.13|208.93|191
1588924500000|2020-05-08 07:55:00|210.53|209.33|210.25|209.05|210.67|209.47|210.13|208.93|213
1588924800000|2020-05-08 08:00:00|210.27|209.07|210.51|209.31|210.54|209.34|210.27|209.07|201
1588925100000|2020-05-08 08:05:00|210.52|209.32|210.67|209.47|210.85|209.65|210.23|209.03|260
1588925400000|2020-05-08 08:10:00|210.69|209.49|210.66|209.46|210.84|209.64|210.6|209.4|256
1588925700000|2020-05-08 08:15:00|210.65|209.45|211.19|209.99|211.21|210.01|210.53|209.33|188
1588926000000|2020-05-08 08:20:00|211.2|210|210.81|209.61|211.2|210|210.79|209.59|274
1588926300000|2020-05-08 08:25:00|210.82|209.62|210.99|209.79|211.06|209.86|210.6|209.4|265
1588926600000|2020-05-08 08:30:00|211.02|209.82|211.16|209.96|211.24|210.04|210.63|209.43|258
1588926900000|2020-05-08 08:35:00|211.15|209.95|211.08|209.88|211.45|210.25|211.04|209.84|368
1588927200000|2020-05-08 08:40:00|211.07|209.87|210.68|209.48|211.08|209.88|210.68|209.48|250
1588927500000|2020-05-08 08:45:00|210.67|209.47|210.88|209.68|210.92|209.72|210.65|209.45|206
1588927800000|2020-05-08 08:50:00|210.87|209.67|210.47|209.27|210.88|209.68|210.47|209.27|304
1588928100000|2020-05-08 08:55:00|210.48|209.28|210.21|209.01|210.57|209.37|210.16|208.96|294
1588928400000|2020-05-08 09:00:00|210.2|209|209.92|208.72|210.22|209.02|209.83|208.63|330
1588928700000|2020-05-08 09:05:00|209.91|208.71|210.39|209.19|210.42|209.22|209.7|208.5|303
1588929000000|2020-05-08 09:10:00|210.38|209.18|210.62|209.42|210.64|209.44|210.21|209.01|322
1588929300000|2020-05-08 09:15:00|210.63|209.43|210.57|209.37|210.83|209.63|210.55|209.35|158
1588929600000|2020-05-08 09:20:00|210.56|209.36|211.06|209.86|211.24|210.04|210.53|209.33|291
1588929900000|2020-05-08 09:25:00|211.07|209.87|210.82|209.62|211.17|209.97|210.66|209.46|250
1588930200000|2020-05-08 09:30:00|210.81|209.61|210.85|209.65|211.07|209.87|210.68|209.48|272
1588930500000|2020-05-08 09:35:00|210.83|209.63|210.57|209.37|210.84|209.64|210.53|209.33|267
1588930800000|2020-05-08 09:40:00|210.58|209.38|210.96|209.76|211.04|209.84|210.56|209.36|172
1588931100000|2020-05-08 09:45:00|210.94|209.74|210.62|209.42|210.98|209.78|210.57|209.37|171
1588931400000|2020-05-08 09:50:00|210.61|209.41|210.76|209.56|210.8|209.6|210.47|209.27|195
1588931700000|2020-05-08 09:55:00|210.77|209.57|210.63|209.43|210.85|209.65|210.63|209.43|139
1588932000000|2020-05-08 10:00:00|210.62|209.42|210.86|209.66|210.92|209.72|210.34|209.14|183
1588932300000|2020-05-08 10:05:00|210.87|209.67|210.94|209.74|210.98|209.78|210.76|209.56|182
1588932600000|2020-05-08 10:10:00|210.95|209.75|211.26|210.06|211.26|210.06|210.78|209.58|121
1588932900000|2020-05-08 10:15:00|211.25|210.05|211.59|210.39|211.59|210.39|211.14|209.94|194
1588933200000|2020-05-08 10:20:00|211.57|210.37|211.57|210.37|211.73|210.53|211.42|210.22|258
1588933500000|2020-05-08 10:25:00|211.58|210.38|211.79|210.59|211.8|210.6|211.5|210.3|215
1588933800000|2020-05-08 10:30:00|211.78|210.58|211.18|209.98|211.79|210.59|211.09|209.89|205
1588934100000|2020-05-08 10:35:00|211.17|209.97|211.27|210.07|211.43|210.23|210.96|209.76|174
1588934400000|2020-05-08 10:40:00|211.28|210.08|211.27|210.07|211.35|210.15|211.16|209.96|127
1588934700000|2020-05-08 10:45:00|211.29|210.09|211.25|210.05|211.55|210.35|211.17|209.97|310
1588935000000|2020-05-08 10:50:00|211.26|210.06|212.4|211.2|212.4|211.2|211.24|210.04|330
1588935300000|2020-05-08 10:55:00|212.37|211.17|212.72|211.52|212.73|211.53|212.21|211.01|326
1588935600000|2020-05-08 11:00:00|212.7|211.5|212.2|211|212.7|211.5|212.18|210.98|350
1588935900000|2020-05-08 11:05:00|212.19|210.99|212.29|211.09|212.39|211.19|212.17|210.97|191
1588936200000|2020-05-08 11:10:00|212.3|211.1|212.21|211.01|212.35|211.15|212.02|210.82|278
1588936500000|2020-05-08 11:15:00|212.2|211|212.3|211.1|212.32|211.12|211.98|210.78|239
1588936800000|2020-05-08 11:20:00|212.29|211.09|212.21|211.01|212.35|211.15|212.14|210.94|217
1588937100000|2020-05-08 11:25:00|212.22|211.02|212.49|211.29|212.53|211.33|212.21|211.01|134
1588937400000|2020-05-08 11:30:00|212.5|211.3|212.69|211.49|212.93|211.73|212.49|211.29|157
1588937700000|2020-05-08 11:35:00|212.68|211.48|212.52|211.32|212.69|211.49|212.49|211.29|150
1588938000000|2020-05-08 11:40:00|212.51|211.31|212.77|211.57|212.83|211.63|212.51|211.31|101
1588938300000|2020-05-08 11:45:00|212.78|211.58|212.85|211.65|212.87|211.67|212.68|211.48|179
1588938600000|2020-05-08 11:50:00|212.86|211.66|212.36|211.16|212.86|211.66|212.35|211.15|194
1588938900000|2020-05-08 11:55:00|212.35|211.15|212.28|211.08|212.35|211.15|212.15|210.95|156
1588939200000|2020-05-08 12:00:00|212.29|211.09|210.64|209.44|212.3|211.1|210.63|209.43|556
1588939500000|2020-05-08 12:05:00|210.62|209.42|211.18|209.98|211.19|209.99|210.43|209.23|538
1588939800000|2020-05-08 12:10:00|211.17|209.97|211.68|210.48|211.7|210.5|211.06|209.86|330
1588940100000|2020-05-08 12:15:00|211.69|210.49|211.26|210.06|211.76|210.56|211.25|210.05|317
1588940400000|2020-05-08 12:20:00|211.25|210.05|211.46|210.26|211.59|210.39|211.21|210.01|159
1588940700000|2020-05-08 12:25:00|211.47|210.27|211.65|210.45|211.73|210.53|211.43|210.23|285
1588941000000|2020-05-08 12:30:00|211.64|210.44|211.43|210.23|211.98|210.78|211.32|210.12|344
1588941300000|2020-05-08 12:35:00|211.4|210.2|211.65|210.45|211.72|210.52|211.36|210.16|148
1588941600000|2020-05-08 12:40:00|211.63|210.43|211.06|209.86|211.64|210.44|210.98|209.78|266
1588941900000|2020-05-08 12:45:00|211.05|209.85|210.77|209.57|211.07|209.87|210.73|209.53|367
1588942200000|2020-05-08 12:50:00|210.74|209.54|210.96|209.76|211.06|209.86|210.64|209.44|339
1588942500000|2020-05-08 12:55:00|210.97|209.77|210.51|209.31|211.01|209.81|210.5|209.3|176
1588942800000|2020-05-08 13:00:00|210.5|209.3|210.87|209.67|210.98|209.78|210.18|208.98|294
1588943100000|2020-05-08 13:05:00|210.88|209.68|211.23|210.03|211.23|210.03|210.73|209.53|151
1588943400000|2020-05-08 13:10:00|211.22|210.02|211.2|210|211.22|210.02|211|209.8|181
1588943700000|2020-05-08 13:15:00|211.21|210.01|211.02|209.82|211.31|210.11|211.02|209.82|122
1588944000000|2020-05-08 13:20:00|211.01|209.81|210.96|209.76|211.01|209.81|210.63|209.43|303
1588944300000|2020-05-08 13:25:00|210.97|209.77|211.55|210.35|211.58|210.38|210.97|209.77|200
1588944600000|2020-05-08 13:30:00|211.56|210.36|211.72|210.52|211.75|210.55|211.49|210.29|330
1588944900000|2020-05-08 13:35:00|211.71|210.51|211.39|210.19|211.72|210.52|211.33|210.13|235
1588945200000|2020-05-08 13:40:00|211.42|210.22|211.13|209.93|211.6|210.4|211.08|209.88|195
1588945500000|2020-05-08 13:45:00|211.14|209.94|211.46|210.26|211.51|210.31|211.13|209.93|101
1588945800000|2020-05-08 13:50:00|211.48|210.28|211.33|210.13|211.57|210.37|211.29|210.09|198
1588946100000|2020-05-08 13:55:00|211.32|210.12|211.61|210.41|211.61|210.41|211.22|210.02|122
1588946400000|2020-05-08 14:00:00|211.6|210.4|211.46|210.26|211.6|210.4|211.32|210.12|252
1588946700000|2020-05-08 14:05:00|211.45|210.25|211.92|210.72|211.99|210.79|211.45|210.25|173
1588947000000|2020-05-08 14:10:00|211.93|210.73|212.34|211.14|212.37|211.17|211.9|210.7|348
1588947300000|2020-05-08 14:15:00|212.33|211.13|212.19|210.99|212.39|211.19|212.1|210.9|277
1588947600000|2020-05-08 14:20:00|212.18|210.98|212.67|211.47|212.67|211.47|212.12|210.92|168
1588947900000|2020-05-08 14:25:00|212.68|211.48|213.42|212.22|213.48|212.28|212.66|211.46|321
1588948200000|2020-05-08 14:30:00|213.41|212.21|212.92|211.72|213.41|212.21|212.84|211.64|318
1588948500000|2020-05-08 14:35:00|212.91|211.71|212.9|211.7|213.02|211.82|212.7|211.5|229
1588948800000|2020-05-08 14:40:00|212.91|211.71|213.15|211.95|213.33|212.13|212.89|211.69|261
1588949100000|2020-05-08 14:45:00|213.16|211.96|213.16|211.96|213.58|212.38|212.94|211.74|410
1588949400000|2020-05-08 14:50:00|213.18|211.98|212.74|211.54|213.62|212.42|212.71|211.51|411
1588949700000|2020-05-08 14:55:00|212.73|211.53|212.45|211.25|212.82|211.62|212.36|211.16|372
1588950000000|2020-05-08 15:00:00|212.44|211.24|212.98|211.78|212.99|211.79|212.13|210.93|389
1588950300000|2020-05-08 15:05:00|212.96|211.76|212.99|211.79|213.25|212.05|212.73|211.53|354
1588950600000|2020-05-08 15:10:00|212.98|211.78|213.06|211.86|213.3|212.1|212.97|211.77|250
1588950900000|2020-05-08 15:15:00|213.07|211.87|213.13|211.93|213.34|212.14|212.86|211.66|363
1588951200000|2020-05-08 15:20:00|213.14|211.94|213.58|212.38|213.78|212.58|213.11|211.91|312
1588951500000|2020-05-08 15:25:00|213.59|212.39|213.13|211.93|213.62|212.42|212.99|211.79|449
1588951800000|2020-05-08 15:30:00|213.14|211.94|212.92|211.72|213.31|212.11|212.77|211.57|393
1588952100000|2020-05-08 15:35:00|212.93|211.73|212.88|211.68|212.93|211.73|212.58|211.38|455
1588952400000|2020-05-08 15:40:00|212.89|211.69|212.77|211.57|213|211.8|212.74|211.54|220
1588952700000|2020-05-08 15:45:00|212.74|211.54|212.72|211.52|212.79|211.59|212.55|211.35|243
1588953000000|2020-05-08 15:50:00|212.73|211.53|212.14|210.94|212.93|211.73|212.14|210.94|326
1588953300000|2020-05-08 15:55:00|212.13|210.93|212.31|211.11|212.39|211.19|211.98|210.78|302
1588953600000|2020-05-08 16:00:00|212.32|211.12|212.71|211.51|212.98|211.78|211.6|210.4|509
1588953900000|2020-05-08 16:05:00|212.7|211.5|213.18|211.98|213.32|212.12|212.68|211.48|359
1588954200000|2020-05-08 16:10:00|213.2|212|212.96|211.76|213.27|212.07|212.96|211.76|238
1588954500000|2020-05-08 16:15:00|212.95|211.75|213.41|212.21|213.41|212.21|212.91|211.71|184
1588954800000|2020-05-08 16:20:00|213.39|212.19|213|211.8|213.39|212.19|212.86|211.66|253
1588955100000|2020-05-08 16:25:00|213.01|211.81|213.55|212.35|213.55|212.35|213.01|211.81|207
1588955400000|2020-05-08 16:30:00|213.57|212.37|215.08|213.88|215.08|213.88|213.57|212.37|482
1588955700000|2020-05-08 16:35:00|215.09|213.89|215.29|214.09|215.59|214.39|214.67|213.47|476
1588956000000|2020-05-08 16:40:00|215.28|214.08|215.46|214.26|215.82|214.62|215.26|214.06|386
1588956300000|2020-05-08 16:45:00|215.47|214.27|214.94|213.74|215.67|214.47|214.7|213.5|333
1588956600000|2020-05-08 16:50:00|214.93|213.73|215.1|213.9|215.19|213.99|214.75|213.55|282
1588956900000|2020-05-08 16:55:00|215.09|213.89|215.46|214.26|215.46|214.26|214.95|213.75|248
1588957200000|2020-05-08 17:00:00|215.47|214.27|215.01|213.81|215.64|214.44|214.99|213.79|271
1588957500000|2020-05-08 17:05:00|215.02|213.82|214.75|213.55|215.19|213.99|214.55|213.35|222
1588957800000|2020-05-08 17:10:00|214.76|213.56|214.55|213.35|214.76|213.56|214.39|213.19|184
1588958100000|2020-05-08 17:15:00|214.56|213.36|214.79|213.59|214.86|213.66|214.56|213.36|166
1588958400000|2020-05-08 17:20:00|214.8|213.6|214.36|213.16|214.8|213.6|214.22|213.02|141
1588958700000|2020-05-08 17:25:00|214.37|213.17|214.27|213.07|214.47|213.27|214.14|212.94|169
1588959000000|2020-05-08 17:30:00|214.28|213.08|214.69|213.49|214.72|213.52|214.28|213.08|184
1588959300000|2020-05-08 17:35:00|214.7|213.5|214.61|213.41|214.73|213.53|214.38|213.18|124
1588959600000|2020-05-08 17:40:00|214.62|213.42|214.66|213.46|214.74|213.54|214.61|213.41|83
1588959900000|2020-05-08 17:45:00|214.65|213.45|214.78|213.58|214.82|213.62|214.65|213.45|129
1588960200000|2020-05-08 17:50:00|214.76|213.56|214.83|213.63|214.87|213.67|214.59|213.39|164
1588960500000|2020-05-08 17:55:00|214.81|213.61|214.82|213.62|214.93|213.73|214.75|213.55|123
1588960800000|2020-05-08 18:00:00|214.83|213.63|214.99|213.79|215.05|213.85|214.8|213.6|68
1588961100000|2020-05-08 18:05:00|215|213.8|215.04|213.84|215.07|213.87|214.8|213.6|105
1588961400000|2020-05-08 18:10:00|215.02|213.82|215.24|214.04|215.25|214.05|215.02|213.82|153
1588961700000|2020-05-08 18:15:00|215.23|214.03|215.63|214.43|215.64|214.44|215.22|214.02|150
1588962000000|2020-05-08 18:20:00|215.62|214.42|215.33|214.13|215.65|214.45|215.33|214.13|115
1588962300000|2020-05-08 18:25:00|215.34|214.14|215.19|213.99|215.5|214.3|215.12|213.92|156
1588962600000|2020-05-08 18:30:00|215.2|214|214.98|213.78|215.21|214.01|214.91|213.71|154
1588962900000|2020-05-08 18:35:00|214.97|213.77|214.62|213.42|214.97|213.77|214.61|213.41|133
1588963200000|2020-05-08 18:40:00|214.64|213.44|214.92|213.72|214.92|213.72|214.63|213.43|72
1588963500000|2020-05-08 18:45:00|214.91|213.71|214.66|213.46|214.91|213.71|214.66|213.46|126
1588963800000|2020-05-08 18:50:00|214.65|213.45|214.75|213.55|214.87|213.67|214.64|213.44|154
1588964100000|2020-05-08 18:55:00|214.74|213.54|213.39|212.19|214.79|213.59|213.29|212.09|216
1588964400000|2020-05-08 19:00:00|213.38|212.18|213.65|212.45|213.66|212.46|212.88|211.68|311
1588964700000|2020-05-08 19:05:00|213.64|212.44|213.54|212.34|213.64|212.44|213.5|212.3|121
1588965000000|2020-05-08 19:10:00|213.53|212.33|213.45|212.25|213.64|212.44|213.34|212.14|145
1588965300000|2020-05-08 19:15:00|213.46|212.26|213.63|212.43|213.71|212.51|213.45|212.25|125
1588965600000|2020-05-08 19:20:00|213.64|212.44|213.95|212.75|213.95|212.75|213.6|212.4|147
1588965900000|2020-05-08 19:25:00|213.96|212.76|213.79|212.59|214.01|212.81|213.78|212.58|73
1588966200000|2020-05-08 19:30:00|213.8|212.6|213.68|212.48|213.8|212.6|213.67|212.47|76
1588966500000|2020-05-08 19:35:00|213.7|212.5|214.22|213.02|214.25|213.05|213.68|212.48|278
1588966800000|2020-05-08 19:40:00|214.21|213.01|214.04|212.84|214.23|213.03|213.75|212.55|347
1588967100000|2020-05-08 19:45:00|214.05|212.85|213.97|212.77|214.12|212.92|213.93|212.73|400
1588967400000|2020-05-08 19:50:00|213.96|212.76|214.03|212.83|214.06|212.86|213.84|212.64|212
1588967700000|2020-05-08 19:55:00|214.04|212.84|213.86|212.66|214.08|212.88|213.78|212.58|176
1588968000000|2020-05-08 20:00:00|213.85|212.65|213.58|212.38|213.99|212.79|213.49|212.29|146
1588968300000|2020-05-08 20:05:00|213.6|212.4|213.3|212.1|213.75|212.55|213.28|212.08|155
1588968600000|2020-05-08 20:10:00|213.31|212.11|213.43|212.23|213.48|212.28|213.25|212.05|128
1588968900000|2020-05-08 20:15:00|213.44|212.24|213.37|212.17|213.55|212.35|213.23|212.03|87
1588969200000|2020-05-08 20:20:00|213.36|212.16|213.42|212.22|213.58|212.38|213.34|212.14|133
1588969500000|2020-05-08 20:25:00|213.43|212.23|213.44|212.24|213.45|212.25|213.35|212.15|60
1588969800000|2020-05-08 20:30:00|213.43|212.23|213.58|212.38|213.58|212.38|213.37|212.17|203
1588970100000|2020-05-08 20:35:00|213.59|212.39|213.95|212.75|213.96|212.76|213.59|212.39|215
1588970400000|2020-05-08 20:40:00|213.96|212.76|214.01|212.81|214.03|212.83|213.96|212.76|215
1588970700000|2020-05-08 20:45:00|214|212.8|214.06|212.86|214.07|212.87|213.9|212.7|94
1588971000000|2020-05-08 20:50:00|214.07|212.87|214.83|213.63|214.83|213.63|214.06|212.86|195
1588971300000|2020-05-08 20:55:00|214.84|213.64|215.23|214.03|215.25|214.05|214.84|213.64|181
1589007600000|2020-05-09 07:00:00|212.51|211.31|212.92|211.72|213.01|211.81|212.2|211|340
1589007900000|2020-05-09 07:05:00|212.93|211.73|213.43|212.23|213.63|212.43|212.92|211.72|399
1589008200000|2020-05-09 07:10:00|213.42|212.22|213.47|212.27|213.63|212.43|213.27|212.07|265
1589008500000|2020-05-09 07:15:00|213.48|212.28|213.35|212.15|213.58|212.38|213.15|211.95|248
1589008800000|2020-05-09 07:20:00|213.34|212.14|212.92|211.72|213.35|212.15|212.9|211.7|208
1589009100000|2020-05-09 07:25:00|212.89|211.69|212.79|211.59|212.91|211.71|212.65|211.45|330
1589009400000|2020-05-09 07:30:00|212.77|211.57|213.06|211.86|213.16|211.96|212.66|211.46|252
1589009700000|2020-05-09 07:35:00|213.07|211.87|212.22|211.02|213.1|211.9|212.17|210.97|246
1589010000000|2020-05-09 07:40:00|212.21|211.01|211.99|210.79|212.43|211.23|211.87|210.67|288
1589010300000|2020-05-09 07:45:00|211.98|210.78|212.38|211.18|212.4|211.2|211.8|210.6|377
1589010600000|2020-05-09 07:50:00|212.35|211.15|211.64|210.44|212.44|211.24|211.64|210.44|320
1589010900000|2020-05-09 07:55:00|211.56|210.36|211.47|210.27|211.62|210.42|211.07|209.87|377
1589011200000|2020-05-09 08:00:00|211.48|210.28|212.05|210.85|212.11|210.91|211.37|210.17|380
1589011500000|2020-05-09 08:05:00|212.04|210.84|212.28|211.08|212.32|211.12|212.02|210.82|113
1589011800000|2020-05-09 08:10:00|212.29|211.09|212.12|210.92|212.3|211.1|211.99|210.79|176
1589012100000|2020-05-09 08:15:00|212.11|210.91|212.31|211.11|212.48|211.28|212.11|210.91|217
1589012400000|2020-05-09 08:20:00|212.3|211.1|212.3|211.1|212.35|211.15|212.14|210.94|194
1589012700000|2020-05-09 08:25:00|212.29|211.09|212.14|210.94|212.39|211.19|212.12|210.92|241
1589013000000|2020-05-09 08:30:00|212.15|210.95|211.91|210.71|212.3|211.1|211.79|210.59|309
1589013300000|2020-05-09 08:35:00|211.92|210.72|212.26|211.06|212.36|211.16|211.91|210.71|307
1589013600000|2020-05-09 08:40:00|212.27|211.07|211.96|210.76|212.28|211.08|211.95|210.75|251
1589013900000|2020-05-09 08:45:00|211.95|210.75|211.99|210.79|212.11|210.91|211.94|210.74|154
1589014200000|2020-05-09 08:50:00|212|210.8|212.42|211.22|212.46|211.26|211.99|210.79|221
1589014500000|2020-05-09 08:55:00|212.4|211.2|212.56|211.36|212.62|211.42|212.4|211.2|206
1589014800000|2020-05-09 09:00:00|212.57|211.37|212.38|211.18|212.59|211.39|212.34|211.14|306
1589015100000|2020-05-09 09:05:00|212.37|211.17|212.59|211.39|212.8|211.6|212.37|211.17|303
1589015400000|2020-05-09 09:10:00|212.58|211.38|212.62|211.42|212.71|211.51|212.52|211.32|192
1589015700000|2020-05-09 09:15:00|212.61|211.41|212.74|211.54|212.74|211.54|212.48|211.28|257
1589016000000|2020-05-09 09:20:00|212.81|211.61|212.85|211.65|212.86|211.66|212.58|211.38|117
1589016300000|2020-05-09 09:25:00|212.84|211.64|212.86|211.66|212.86|211.66|212.71|211.51|218
1589016600000|2020-05-09 09:30:00|212.85|211.65|212.44|211.24|212.85|211.65|212.39|211.19|182
1589016900000|2020-05-09 09:35:00|212.47|211.27|212.38|211.18|212.5|211.3|212.28|211.08|142
1589017200000|2020-05-09 09:40:00|212.37|211.17|211.99|210.79|212.52|211.32|211.93|210.73|199
1589017500000|2020-05-09 09:45:00|212|210.8|212.35|211.15|212.47|211.27|211.95|210.75|235
1589017800000|2020-05-09 09:50:00|212.37|211.17|212.43|211.23|212.44|211.24|212.36|211.16|164
1589018100000|2020-05-09 09:55:00|212.42|211.22|212.47|211.27|212.48|211.28|212.17|210.97|228
1589018400000|2020-05-09 10:00:00|212.46|211.26|212.23|211.03|212.49|211.29|212.17|210.97|174
1589018700000|2020-05-09 10:05:00|212.22|211.02|211.84|210.64|212.25|211.05|211.78|210.58|173
1589019000000|2020-05-09 10:10:00|211.83|210.63|211.61|210.41|211.86|210.66|211.6|210.4|170
1589019300000|2020-05-09 10:15:00|211.59|210.39|211.68|210.48|211.68|210.48|211.37|210.17|159
1589019600000|2020-05-09 10:20:00|211.67|210.47|211.55|210.35|211.68|210.48|211.41|210.21|220
1589019900000|2020-05-09 10:25:00|211.56|210.36|211.4|210.2|211.59|210.39|211.01|209.81|337
1589020200000|2020-05-09 10:30:00|211.41|210.21|211.68|210.48|211.68|210.48|210.84|209.64|281
1589020500000|2020-05-09 10:35:00|211.67|210.47|211.47|210.27|211.84|210.64|211.47|210.27|225
1589020800000|2020-05-09 10:40:00|211.46|210.26|211.28|210.08|211.47|210.27|210.66|209.46|362
1589021100000|2020-05-09 10:45:00|211.29|210.09|211.7|210.5|211.84|210.64|211.17|209.97|244
1589021400000|2020-05-09 10:50:00|211.69|210.49|211.83|210.63|211.87|210.67|211.41|210.21|222
1589021700000|2020-05-09 10:55:00|211.84|210.64|211.75|210.55|212|210.8|211.72|210.52|244
1589022000000|2020-05-09 11:00:00|211.74|210.54|211.89|210.69|212|210.8|211.74|210.54|230
1589022300000|2020-05-09 11:05:00|211.88|210.68|211.82|210.62|211.91|210.71|211.64|210.44|203
1589022600000|2020-05-09 11:10:00|211.81|210.61|211.67|210.47|211.82|210.62|211.34|210.14|276
1589022900000|2020-05-09 11:15:00|211.66|210.46|210.97|209.77|211.67|210.47|210.93|209.73|306
1589023200000|2020-05-09 11:20:00|210.98|209.78|211.22|210.02|211.29|210.09|210.9|209.7|327
1589023500000|2020-05-09 11:25:00|211.23|210.03|210.19|208.99|211.23|210.03|210.17|208.97|397
1589023800000|2020-05-09 11:30:00|210.18|208.98|210.32|209.12|210.39|209.19|209.08|207.88|576
1589024100000|2020-05-09 11:35:00|210.33|209.13|209.81|208.61|210.34|209.14|209.81|208.61|213
1589024400000|2020-05-09 11:40:00|209.8|208.6|209.97|208.77|210.04|208.84|209.76|208.56|240
1589024700000|2020-05-09 11:45:00|209.99|208.79|210.77|209.57|211.11|209.91|209.97|208.77|334
1589025000000|2020-05-09 11:50:00|210.76|209.56|210.91|209.71|210.92|209.72|210.55|209.35|252
1589025300000|2020-05-09 11:55:00|210.93|209.73|210.88|209.68|210.99|209.79|210.74|209.54|315
1589025600000|2020-05-09 12:00:00|210.87|209.67|210.43|209.23|210.87|209.67|210.28|209.08|263
1589025900000|2020-05-09 12:05:00|210.39|209.19|210.74|209.54|210.81|209.61|210.32|209.12|199
1589026200000|2020-05-09 12:10:00|210.72|209.52|210.9|209.7|211.02|209.82|210.69|209.49|249
1589026500000|2020-05-09 12:15:00|210.89|209.69|210.95|209.75|210.96|209.76|210.72|209.52|181
1589026800000|2020-05-09 12:20:00|210.96|209.76|211.44|210.24|211.52|210.32|210.93|209.73|255
1589027100000|2020-05-09 12:25:00|211.45|210.25|211.28|210.08|211.5|210.3|211.27|210.07|157
1589027400000|2020-05-09 12:30:00|211.29|210.09|211.45|210.25|211.45|210.25|211.1|209.9|194
1589027700000|2020-05-09 12:35:00|211.44|210.24|211.53|210.33|211.7|210.5|211.44|210.24|154
1589028000000|2020-05-09 12:40:00|211.54|210.34|211.38|210.18|211.63|210.43|211.22|210.02|212
1589028300000|2020-05-09 12:45:00|211.39|210.19|211.64|210.44|211.68|210.48|211.23|210.03|205
1589028600000|2020-05-09 12:50:00|211.65|210.45|211.57|210.37|211.74|210.54|211.51|210.31|197
1589028900000|2020-05-09 12:55:00|211.56|210.36|211.25|210.05|211.63|210.43|211.18|209.98|183
1589029200000|2020-05-09 13:00:00|211.24|210.04|211.06|209.86|211.24|210.04|210.9|209.7|272
1589029500000|2020-05-09 13:05:00|211.07|209.87|210.87|209.67|211.13|209.93|210.66|209.46|269
1589029800000|2020-05-09 13:10:00|210.86|209.66|210.68|209.48|210.9|209.7|210.68|209.48|199
1589030100000|2020-05-09 13:15:00|210.69|209.49|211|209.8|211.03|209.83|210.67|209.47|222
1589030400000|2020-05-09 13:20:00|211.01|209.81|211.1|209.9|211.16|209.96|210.99|209.79|264
1589030700000|2020-05-09 13:25:00|211.09|209.89|211.36|210.16|211.37|210.17|210.99|209.79|397
1589031000000|2020-05-09 13:30:00|211.37|210.17|211.59|210.39|211.64|210.44|211.36|210.16|291
1589031300000|2020-05-09 13:35:00|211.6|210.4|211.96|210.76|212.04|210.84|211.5|210.3|299
1589031600000|2020-05-09 13:40:00|211.93|210.73|212.37|211.17|212.37|211.17|211.93|210.73|261
1589031900000|2020-05-09 13:45:00|212.36|211.16|212.41|211.21|212.44|211.24|212.21|211.01|130
1589032200000|2020-05-09 13:50:00|212.4|211.2|212.46|211.26|212.48|211.28|212.33|211.13|154
1589032500000|2020-05-09 13:55:00|212.45|211.25|212.75|211.55|212.75|211.55|212.41|211.21|87
1589032800000|2020-05-09 14:00:00|212.76|211.56|212.4|211.2|212.81|211.61|212.29|211.09|211
1589033100000|2020-05-09 14:05:00|212.39|211.19|212.47|211.27|212.48|211.28|212.28|211.08|140
1589033400000|2020-05-09 14:10:00|212.48|211.28|212.8|211.6|212.86|211.66|212.47|211.27|221
1589033700000|2020-05-09 14:15:00|212.79|211.59|212.54|211.34|212.8|211.6|212.33|211.13|279
1589034000000|2020-05-09 14:20:00|212.56|211.36|212.53|211.33|212.68|211.48|212.47|211.27|139
1589034300000|2020-05-09 14:25:00|212.54|211.34|212.66|211.46|212.7|211.5|212.54|211.34|128
1589034600000|2020-05-09 14:30:00|212.69|211.49|213.11|211.91|213.22|212.02|212.56|211.36|278
1589034900000|2020-05-09 14:35:00|213.12|211.92|213.22|212.02|213.43|212.23|213.11|211.91|245
1589035200000|2020-05-09 14:40:00|213.23|212.03|213.51|212.31|213.53|212.33|213|211.8|259
1589035500000|2020-05-09 14:45:00|213.5|212.3|213.56|212.36|213.81|212.61|213.47|212.27|257
1589035800000|2020-05-09 14:50:00|213.57|212.37|213.37|212.17|213.68|212.48|213.35|212.15|196
1589036100000|2020-05-09 14:55:00|213.36|212.16|213.35|212.15|213.48|212.28|213.12|211.92|243
1589036400000|2020-05-09 15:00:00|213.36|212.16|212.93|211.73|213.41|212.21|212.84|211.64|322
1589036700000|2020-05-09 15:05:00|212.94|211.74|213.08|211.88|213.09|211.89|212.75|211.55|244
1589037000000|2020-05-09 15:10:00|213.09|211.89|213.2|212|213.27|212.07|213.08|211.88|150
1589037300000|2020-05-09 15:15:00|213.19|211.99|213.03|211.83|213.2|212|212.96|211.76|173
1589037600000|2020-05-09 15:20:00|213.01|211.81|212.55|211.35|213.02|211.82|212.4|211.2|347
1589037900000|2020-05-09 15:25:00|212.54|211.34|212.88|211.68|212.96|211.76|212.44|211.24|375
1589038200000|2020-05-09 15:30:00|212.89|211.69|212.79|211.59|213.09|211.89|212.79|211.59|203
1589038500000|2020-05-09 15:35:00|212.78|211.58|212.91|211.71|213.06|211.86|212.57|211.37|171
1589038800000|2020-05-09 15:40:00|212.92|211.72|213.13|211.93|213.25|212.05|212.71|211.51|184
1589039100000|2020-05-09 15:45:00|213.12|211.92|213.29|212.09|213.38|212.18|213.09|211.89|214
1589039400000|2020-05-09 15:50:00|213.3|212.1|213.51|212.31|213.52|212.32|213.24|212.04|113
1589039700000|2020-05-09 15:55:00|213.53|212.33|213.64|212.44|213.77|212.57|213.42|212.22|201
1589040000000|2020-05-09 16:00:00|213.66|212.46|213.71|212.51|213.95|212.75|213.45|212.25|333
1589040300000|2020-05-09 16:05:00|213.69|212.49|214.26|213.06|214.3|213.1|213.66|212.46|264
1589040600000|2020-05-09 16:10:00|214.27|213.07|214.5|213.3|214.52|213.32|214.25|213.05|215
1589040900000|2020-05-09 16:15:00|214.49|213.29|214.61|213.41|214.76|213.56|214.42|213.22|253
1589041200000|2020-05-09 16:20:00|214.6|213.4|214.94|213.74|214.98|213.78|214.19|212.99|248
1589041500000|2020-05-09 16:25:00|214.93|213.73|214.32|213.12|215.01|213.81|214.26|213.06|292
1589041800000|2020-05-09 16:30:00|214.31|213.11|213.9|212.7|214.55|213.35|213.82|212.62|322
1589042100000|2020-05-09 16:35:00|213.89|212.69|214.32|213.12|214.33|213.13|213.63|212.43|387
1589042400000|2020-05-09 16:40:00|214.33|213.13|214.19|212.99|214.37|213.17|214.03|212.83|316
1589042700000|2020-05-09 16:45:00|214.18|212.98|213.9|212.7|214.25|213.05|213.88|212.68|275
1589043000000|2020-05-09 16:50:00|213.89|212.69|213.77|212.57|213.98|212.78|213.54|212.34|245
1589043300000|2020-05-09 16:55:00|213.78|212.58|213.47|212.27|213.81|212.61|213.44|212.24|185
1589043600000|2020-05-09 17:00:00|213.49|212.29|213.68|212.48|213.82|212.62|213.47|212.27|221
1589043900000|2020-05-09 17:05:00|213.69|212.49|213.62|212.42|213.69|212.49|213.41|212.21|136
1589044200000|2020-05-09 17:10:00|213.6|212.4|213.12|211.92|213.62|212.42|213.08|211.88|197
1589044500000|2020-05-09 17:15:00|213.11|211.91|213.56|212.36|213.61|212.41|212.95|211.75|301
1589044800000|2020-05-09 17:20:00|213.57|212.37|213.84|212.64|213.85|212.65|213.55|212.35|118
1589045100000|2020-05-09 17:25:00|213.83|212.63|213.72|212.52|213.94|212.74|213.63|212.43|185
1589045400000|2020-05-09 17:30:00|213.7|212.5|213.69|212.49|213.87|212.67|213.54|212.34|153
1589045700000|2020-05-09 17:35:00|213.7|212.5|214.18|212.98|214.24|213.04|213.63|212.43|128
1589046000000|2020-05-09 17:40:00|214.19|212.99|213.68|212.48|214.19|212.99|213.66|212.46|208
1589046300000|2020-05-09 17:45:00|213.7|212.5|213.89|212.69|213.92|212.72|213.7|212.5|144
1589046600000|2020-05-09 17:50:00|213.88|212.68|214.06|212.86|214.06|212.86|213.75|212.55|218
1589046900000|2020-05-09 17:55:00|214.05|212.85|213.49|212.29|214.05|212.85|213.49|212.29|155
1589047200000|2020-05-09 18:00:00|213.48|212.28|213.18|211.98|213.53|212.33|213.16|211.96|159
1589047500000|2020-05-09 18:05:00|213.17|211.97|213.46|212.26|213.56|212.36|213.17|211.97|183
1589047800000|2020-05-09 18:10:00|213.45|212.25|213.27|212.07|213.46|212.26|213.24|212.04|122
1589048100000|2020-05-09 18:15:00|213.28|212.08|213.17|211.97|213.47|212.27|213.17|211.97|148
1589048400000|2020-05-09 18:20:00|213.18|211.98|213.1|211.9|213.43|212.23|213.08|211.88|142
1589048700000|2020-05-09 18:25:00|213.08|211.88|212.72|211.52|213.09|211.89|212.55|211.35|159
1589049000000|2020-05-09 18:30:00|212.71|211.51|213.06|211.86|213.06|211.86|212.61|211.41|143
1589049300000|2020-05-09 18:35:00|213.05|211.85|212.82|211.62|213.05|211.85|212.62|211.42|101
1589049600000|2020-05-09 18:40:00|212.83|211.63|212.81|211.61|212.87|211.67|212.71|211.51|86
1589049900000|2020-05-09 18:45:00|212.79|211.59|212.72|211.52|212.82|211.62|212.67|211.47|127
1589050200000|2020-05-09 18:50:00|212.73|211.53|211.94|210.74|212.73|211.53|211.84|210.64|276
1589050500000|2020-05-09 18:55:00|211.95|210.75|211.84|210.64|212.11|210.91|211.82|210.62|235
1589050800000|2020-05-09 19:00:00|211.83|210.63|212.07|210.87|212.07|210.87|211.52|210.32|198
1589051100000|2020-05-09 19:05:00|212.08|210.88|211.69|210.49|212.1|210.9|211.38|210.18|228
1589051400000|2020-05-09 19:10:00|211.67|210.47|211.93|210.73|212.06|210.86|211.37|210.17|206
1589051700000|2020-05-09 19:15:00|211.92|210.72|212.34|211.14|212.45|211.25|211.81|210.61|157
1589052000000|2020-05-09 19:20:00|212.35|211.15|212.75|211.55|212.76|211.56|212.24|211.04|146
1589052300000|2020-05-09 19:25:00|212.74|211.54|212.75|211.55|212.98|211.78|212.72|211.52|98
1589052600000|2020-05-09 19:30:00|212.76|211.56|212.89|211.69|212.94|211.74|212.76|211.56|71
1589052900000|2020-05-09 19:35:00|212.9|211.7|212.9|211.7|212.98|211.78|212.78|211.58|72
1589053200000|2020-05-09 19:40:00|212.91|211.71|213.12|211.92|213.15|211.95|212.9|211.7|100
1589053500000|2020-05-09 19:45:00|213.11|211.91|213.22|212.02|213.27|212.07|212.94|211.74|136
1589053800000|2020-05-09 19:50:00|213.23|212.03|213.19|211.99|213.51|212.31|213.07|211.87|157
1589054100000|2020-05-09 19:55:00|213.21|212.01|213.15|211.95|213.46|212.26|213.07|211.87|139
1589054400000|2020-05-09 20:00:00|213.16|211.96|213.73|212.53|213.73|212.53|213.16|211.96|108
1589054700000|2020-05-09 20:05:00|213.7|212.5|213.81|212.61|213.82|212.62|213.69|212.49|50
1589055000000|2020-05-09 20:10:00|213.82|212.62|213.77|212.57|213.87|212.67|213.63|212.43|96
1589055300000|2020-05-09 20:15:00|213.78|212.58|213.95|212.75|214.08|212.88|213.78|212.58|89
1589055600000|2020-05-09 20:20:00|213.94|212.74|213.65|212.45|213.97|212.77|213.61|212.41|133
1589055900000|2020-05-09 20:25:00|213.64|212.44|213.82|212.62|213.87|212.67|213.61|212.41|109
1589056200000|2020-05-09 20:30:00|213.83|212.63|213.52|212.32|213.83|212.63|213.51|212.31|247
1589056500000|2020-05-09 20:35:00|213.53|212.33|213.26|212.06|213.55|212.35|213.17|211.97|452
1589056800000|2020-05-09 20:40:00|213.25|212.05|213.7|212.5|213.75|212.55|212.63|211.43|555
1589057100000|2020-05-09 20:45:00|213.71|212.51|213.28|212.08|213.83|212.63|213.23|212.03|388
1589057400000|2020-05-09 20:50:00|213.25|212.05|212.49|211.29|213.27|212.07|212.49|211.29|518
1589057700000|2020-05-09 20:55:00|212.5|211.3|212.7|211.5|212.72|211.52|212.46|211.26|221
1589058000000|2020-05-09 21:00:00|212.69|211.49|212.34|211.14|212.7|211.5|212.27|211.07|371
1589058300000|2020-05-09 21:05:00|212.36|211.16|212.09|210.89|212.54|211.34|212.09|210.89|323
1589058600000|2020-05-09 21:10:00|212.1|210.9|212.15|210.95|212.24|211.04|211.9|210.7|362
1589058900000|2020-05-09 21:15:00|212.13|210.93|212.04|210.84|212.22|211.02|211.81|210.61|191
1589059200000|2020-05-09 21:20:00|212.02|210.82|212.42|211.22|212.44|211.24|211.95|210.75|255
1589059500000|2020-05-09 21:25:00|212.43|211.23|212.07|210.87|212.44|211.24|212.05|210.85|284
1589059800000|2020-05-09 21:30:00|212.08|210.88|212.28|211.08|212.28|211.08|212.06|210.86|140
1589060100000|2020-05-09 21:35:00|212.29|211.09|212.61|211.41|212.63|211.43|212.28|211.08|173
1589060400000|2020-05-09 21:40:00|212.62|211.42|212.43|211.23|212.72|211.52|212.42|211.22|134
1589060700000|2020-05-09 21:45:00|212.45|211.25|212.49|211.29|212.57|211.37|212.43|211.23|114
1589061000000|2020-05-09 21:50:00|212.5|211.3|211.87|210.67|212.5|211.3|211.77|210.57|254
1589061300000|2020-05-09 21:55:00|211.86|210.66|211.47|210.27|211.88|210.68|211.45|210.25|207
1589061600000|2020-05-09 22:00:00|211.48|210.28|212.23|211.03|212.24|211.04|211.1|209.9|356
1589061900000|2020-05-09 22:05:00|212.24|211.04|212.44|211.24|212.55|211.35|212.23|211.03|223
1589062200000|2020-05-09 22:10:00|212.43|211.23|212.44|211.24|212.47|211.27|212.41|211.21|43
1589062500000|2020-05-09 22:15:00|212.43|211.23|212.22|211.02|212.44|211.24|212.18|210.98|78
1589062800000|2020-05-09 22:20:00|212.2|211|212.19|210.99|212.21|211.01|212.08|210.88|103
1589063100000|2020-05-09 22:25:00|212.2|211|211.79|210.59|212.22|211.02|211.78|210.58|276
1589063400000|2020-05-09 22:30:00|211.78|210.58|211.51|210.31|211.78|210.58|211.45|210.25|316
1589063700000|2020-05-09 22:35:00|211.52|210.32|211.76|210.56|211.84|210.64|211.45|210.25|269
1589064000000|2020-05-09 22:40:00|211.75|210.55|211.72|210.52|211.92|210.72|211.72|210.52|316
1589064300000|2020-05-09 22:45:00|211.7|210.5|211.09|209.89|211.71|210.51|211.04|209.84|286
1589064600000|2020-05-09 22:50:00|211.08|209.88|211.34|210.14|211.36|210.16|210.84|209.64|426
1589064900000|2020-05-09 22:55:00|211.36|210.16|211.61|210.41|211.81|210.61|211.32|210.12|341
1589065200000|2020-05-09 23:00:00|211.6|210.4|211.14|209.94|211.63|210.43|211.11|209.91|406
1589065500000|2020-05-09 23:05:00|211.15|209.95|211.54|210.34|211.61|210.41|211.06|209.86|369
1589065800000|2020-05-09 23:10:00|211.53|210.33|211.81|210.61|211.88|210.68|211.53|210.33|245
1589066100000|2020-05-09 23:15:00|211.78|210.58|212.16|210.96|212.17|210.97|211.78|210.58|163
1589066400000|2020-05-09 23:20:00|212.18|210.98|211.79|210.59|212.21|211.01|211.75|210.55|290
1589066700000|2020-05-09 23:25:00|211.78|210.58|212.2|211|212.22|211.02|211.78|210.58|297
1589067000000|2020-05-09 23:30:00|212.19|210.99|212.18|210.98|212.35|211.15|212.15|210.95|265
1589067300000|2020-05-09 23:35:00|212.16|210.96|211.66|210.46|212.2|211|211.64|210.44|278
1589067600000|2020-05-09 23:40:00|211.65|210.45|211.08|209.88|211.67|210.47|211.07|209.87|453
1589067900000|2020-05-09 23:45:00|211.07|209.87|210.86|209.66|211.21|210.01|210.79|209.59|520
1589068200000|2020-05-09 23:50:00|210.87|209.67|211.14|209.94|211.25|210.05|210.73|209.53|399
1589068500000|2020-05-09 23:55:00|211.12|209.92|210.65|209.45|211.14|209.94|210.48|209.28|360
1589068800000|2020-05-10 00:00:00|210.64|209.44|209.66|208.46|210.65|209.45|209.61|208.41|562
1589069100000|2020-05-10 00:05:00|209.67|208.47|210.27|209.07|210.51|209.31|209.34|208.14|646
1589069400000|2020-05-10 00:10:00|210.26|209.06|208.73|207.53|210.44|209.24|208.73|207.53|543
1589069700000|2020-05-10 00:15:00|208.78|207.58|191|189.8|208.78|207.58|190.96|189.76|925
1589070000000|2020-05-10 00:20:00|191.03|189.83|186.8|185.6|191.03|189.83|181.26|180.06|982
1589070300000|2020-05-10 00:25:00|186.78|185.58|191.35|190.15|198|196.8|186.78|185.58|1037
1589070600000|2020-05-10 00:30:00|191.09|189.89|193.3|192.1|194.76|193.56|189.44|188.24|1003
1589070900000|2020-05-10 00:35:00|193.25|192.05|192.56|191.36|193.48|192.28|191.82|190.62|911
1589071200000|2020-05-10 00:40:00|192.57|191.37|191.84|190.64|192.87|191.67|191.18|189.98|935
1589071500000|2020-05-10 00:45:00|191.81|190.61|193.34|192.14|193.64|192.44|191.67|190.47|928
1589071800000|2020-05-10 00:50:00|193.37|192.17|194.07|192.87|194.54|193.34|193.26|192.06|850
1589072100000|2020-05-10 00:55:00|194.05|192.85|193.39|192.19|194.2|193|190.52|189.32|935
1589072400000|2020-05-10 01:00:00|193.35|192.15|192.83|191.63|193.38|192.18|191.26|190.06|861
1589072700000|2020-05-10 01:05:00|192.87|191.67|192.35|191.15|192.87|191.67|191.89|190.69|788
1589073000000|2020-05-10 01:10:00|192.31|191.11|192.66|191.46|192.66|191.46|191.65|190.45|750
1589073300000|2020-05-10 01:15:00|192.65|191.45|192.19|190.99|192.78|191.58|192.06|190.86|738
1589073600000|2020-05-10 01:20:00|192.18|190.98|193.24|192.04|193.24|192.04|192.18|190.98|521
1589073900000|2020-05-10 01:25:00|193.23|192.03|193.05|191.85|193.55|192.35|192.79|191.59|496
1589074200000|2020-05-10 01:30:00|193.06|191.86|192.26|191.06|193.07|191.87|191.93|190.73|756
1589074500000|2020-05-10 01:35:00|192.28|191.08|192.61|191.41|192.64|191.44|192.03|190.83|666
1589074800000|2020-05-10 01:40:00|192.62|191.42|191.82|190.62|192.67|191.47|191.76|190.56|556
1589075100000|2020-05-10 01:45:00|191.83|190.63|190.48|189.28|191.83|190.63|190.13|188.93|710
1589075400000|2020-05-10 01:50:00|190.49|189.29|191.11|189.91|191.33|190.13|190.49|189.29|700
1589075700000|2020-05-10 01:55:00|191.09|189.89|191.17|189.97|191.5|190.3|190.96|189.76|504
1589076000000|2020-05-10 02:00:00|191.16|189.96|190.6|189.4|191.17|189.97|189.53|188.33|693
1589076300000|2020-05-10 02:05:00|190.59|189.39|190.17|188.97|190.59|189.39|189.84|188.64|435
1589076600000|2020-05-10 02:10:00|190.16|188.96|189.62|188.42|190.73|189.53|189.62|188.42|459
1589076900000|2020-05-10 02:15:00|189.61|188.41|189.18|187.98|189.92|188.72|188.71|187.51|520
1589077200000|2020-05-10 02:20:00|189.17|187.97|188.89|187.69|189.45|188.25|188.46|187.26|562
1589077500000|2020-05-10 02:25:00|188.88|187.68|188.95|187.75|189.25|188.05|188.22|187.02|490
1589077800000|2020-05-10 02:30:00|188.96|187.76|189.65|188.45|189.66|188.46|188.83|187.63|361
1589078100000|2020-05-10 02:35:00|189.64|188.44|189.74|188.54|190.07|188.87|189.25|188.05|464
1589078400000|2020-05-10 02:40:00|189.77|188.57|189.37|188.17|189.77|188.57|189.13|187.93|314
1589078700000|2020-05-10 02:45:00|189.38|188.18|189.53|188.33|189.72|188.52|189.38|188.18|427
1589079000000|2020-05-10 02:50:00|189.52|188.32|188.73|187.53|189.56|188.36|188.61|187.41|443
1589079300000|2020-05-10 02:55:00|188.74|187.54|188.41|187.21|188.74|187.54|188.17|186.97|358
1589079600000|2020-05-10 03:00:00|188.42|187.22|187.52|186.32|188.45|187.25|186.82|185.62|658
1589079900000|2020-05-10 03:05:00|187.51|186.31|186.02|184.82|187.54|186.34|184.96|183.76|833
1589080200000|2020-05-10 03:10:00|185.99|184.79|185.88|184.68|186.34|185.14|183.23|182.03|898
1589080500000|2020-05-10 03:15:00|185.87|184.67|186.35|185.15|186.75|185.55|185.86|184.66|743
1589080800000|2020-05-10 03:20:00|186.36|185.16|187.22|186.02|187.56|186.36|186.34|185.14|624
1589081100000|2020-05-10 03:25:00|187.23|186.03|186.92|185.72|187.53|186.33|186.85|185.65|575
1589081400000|2020-05-10 03:30:00|186.95|185.75|187.38|186.18|187.63|186.43|186.52|185.32|415
1589081700000|2020-05-10 03:35:00|187.36|186.16|187.65|186.45|187.83|186.63|187.12|185.92|431
1589082000000|2020-05-10 03:40:00|187.66|186.46|187.54|186.34|187.81|186.61|186.58|185.38|497
1589082300000|2020-05-10 03:45:00|187.55|186.35|187.8|186.6|187.84|186.64|187.31|186.11|391
1589082600000|2020-05-10 03:50:00|187.76|186.56|187.32|186.12|187.97|186.77|186.96|185.76|392
1589082900000|2020-05-10 03:55:00|187.31|186.11|186.6|185.4|187.31|186.11|186.48|185.28|441
1589083200000|2020-05-10 04:00:00|186.59|185.39|185.02|183.82|186.61|185.41|184.09|182.89|895
1589083500000|2020-05-10 04:05:00|185|183.8|186.01|184.81|186.17|184.97|184.9|183.7|532
1589083800000|2020-05-10 04:10:00|186|184.8|186.22|185.02|186.22|185.02|185.34|184.14|501
1589084100000|2020-05-10 04:15:00|186.21|185.01|185.51|184.31|186.47|185.27|185.33|184.13|361
1589084400000|2020-05-10 04:20:00|185.53|184.33|185.57|184.37|185.73|184.53|185.44|184.24|211
1589084700000|2020-05-10 04:25:00|185.58|184.38|184.37|183.17|185.99|184.79|184.11|182.91|500
1589085000000|2020-05-10 04:30:00|184.36|183.16|185.67|184.47|185.67|184.47|184.31|183.11|557
1589085300000|2020-05-10 04:35:00|185.65|184.45|185.47|184.27|185.82|184.62|184.92|183.72|463
1589085600000|2020-05-10 04:40:00|185.48|184.28|185.17|183.97|185.5|184.3|184.94|183.74|522
1589085900000|2020-05-10 04:45:00|185.14|183.94|186.01|184.81|186.3|185.1|185.08|183.88|489
1589086200000|2020-05-10 04:50:00|186.02|184.82|186.29|185.09|186.35|185.15|185.9|184.7|352
1589086500000|2020-05-10 04:55:00|186.3|185.1|186.8|185.6|186.83|185.63|185.76|184.56|489
1589086800000|2020-05-10 05:00:00|186.81|185.61|186.99|185.79|187.34|186.14|186.56|185.36|479
1589087100000|2020-05-10 05:05:00|187|185.8|187.05|185.85|187.42|186.22|186.8|185.6|332
1589087400000|2020-05-10 05:10:00|187.04|185.84|187.82|186.62|187.86|186.66|186.92|185.72|358
1589087700000|2020-05-10 05:15:00|187.8|186.6|187.2|186|187.81|186.61|187.14|185.94|235
1589088000000|2020-05-10 05:20:00|187.21|186.01|187.53|186.33|187.65|186.45|187.1|185.9|280
1589088300000|2020-05-10 05:25:00|187.55|186.35|187.97|186.77|187.99|186.79|187.53|186.33|203
1589088600000|2020-05-10 05:30:00|187.98|186.78|188.05|186.85|188.12|186.92|187.84|186.64|187
1589088900000|2020-05-10 05:35:00|188.04|186.84|188.41|187.21|188.42|187.22|187.78|186.58|280
1589089200000|2020-05-10 05:40:00|188.39|187.19|188.26|187.06|188.61|187.41|188.11|186.91|305
1589089500000|2020-05-10 05:45:00|188.25|187.05|188.21|187.01|188.4|187.2|187.95|186.75|240
1589089800000|2020-05-10 05:50:00|188.2|187|188.62|187.42|188.65|187.45|188.03|186.83|197
1589090100000|2020-05-10 05:55:00|188.65|187.45|188.34|187.14|188.72|187.52|188.34|187.14|225
1589090400000|2020-05-10 06:00:00|188.32|187.12|188.13|186.93|188.42|187.22|188.09|186.89|132
1589090700000|2020-05-10 06:05:00|188.1|186.9|187.77|186.57|188.15|186.95|187.33|186.13|340
1589091000000|2020-05-10 06:10:00|187.76|186.56|188.11|186.91|188.38|187.18|187.5|186.3|294
1589091300000|2020-05-10 06:15:00|188.1|186.9|188.14|186.94|188.26|187.06|187.83|186.63|208
1589091600000|2020-05-10 06:20:00|188.13|186.93|188.55|187.35|188.56|187.36|188.12|186.92|159
1589091900000|2020-05-10 06:25:00|188.54|187.34|188.28|187.08|188.61|187.41|188.08|186.88|225
1589092200000|2020-05-10 06:30:00|188.29|187.09|188.09|186.89|188.33|187.13|187.98|186.78|240
1589092500000|2020-05-10 06:35:00|188.11|186.91|187.76|186.56|188.14|186.94|187.62|186.42|135
1589092800000|2020-05-10 06:40:00|187.77|186.57|188.03|186.83|188.44|187.24|187.77|186.57|262
1589093100000|2020-05-10 06:45:00|188.05|186.85|188.22|187.02|188.24|187.04|187.93|186.73|199
1589093400000|2020-05-10 06:50:00|188.23|187.03|188.21|187.01|188.36|187.16|188.16|186.96|151
1589093700000|2020-05-10 06:55:00|188.2|187|188.17|186.97|188.3|187.1|187.85|186.65|109
1589094000000|2020-05-10 07:00:00|188.18|186.98|188.49|187.29|188.52|187.32|187.85|186.65|373
1589094300000|2020-05-10 07:05:00|188.5|187.3|188.62|187.42|188.74|187.54|188.5|187.3|192
1589094600000|2020-05-10 07:10:00|188.63|187.43|188.74|187.54|188.84|187.64|188.63|187.43|204
1589094900000|2020-05-10 07:15:00|188.75|187.55|189.68|188.48|189.91|188.71|188.75|187.55|571
1589095200000|2020-05-10 07:20:00|189.67|188.47|190.44|189.24|190.44|189.24|189.66|188.46|444
1589095500000|2020-05-10 07:25:00|190.42|189.22|191.24|190.04|191.24|190.04|190.31|189.11|259
1589095800000|2020-05-10 07:30:00|191.27|190.07|190.4|189.2|191.34|190.14|190.35|189.15|415
1589096100000|2020-05-10 07:35:00|190.42|189.22|190.87|189.67|190.9|189.7|190.03|188.83|329
1589096400000|2020-05-10 07:40:00|190.86|189.66|190.9|189.7|190.93|189.73|190.65|189.45|241
1589096700000|2020-05-10 07:45:00|190.89|189.69|191.12|189.92|191.27|190.07|190.78|189.58|258
1589097000000|2020-05-10 07:50:00|191.11|189.91|191.54|190.34|191.54|190.34|190.94|189.74|280
1589097300000|2020-05-10 07:55:00|191.53|190.33|191.58|190.38|191.86|190.66|191.47|190.27|338
1589097600000|2020-05-10 08:00:00|191.57|190.37|191.56|190.36|191.6|190.4|191.04|189.84|454
1589097900000|2020-05-10 08:05:00|191.55|190.35|192.89|191.69|193.82|192.62|191.54|190.34|743
1589098200000|2020-05-10 08:10:00|192.85|191.65|192.95|191.75|193.03|191.83|192.5|191.3|395
1589098500000|2020-05-10 08:15:00|192.94|191.74|192.46|191.26|192.94|191.74|192.43|191.23|262
1589098800000|2020-05-10 08:20:00|192.44|191.24|191.67|190.47|192.48|191.28|191.67|190.47|413
1589099100000|2020-05-10 08:25:00|191.68|190.48|192.28|191.08|192.28|191.08|191.48|190.28|443
1589099400000|2020-05-10 08:30:00|192.27|191.07|191.62|190.42|192.44|191.24|191.6|190.4|379
1589099700000|2020-05-10 08:35:00|191.64|190.44|191.63|190.43|191.7|190.5|191.33|190.13|233
1589100000000|2020-05-10 08:40:00|191.61|190.41|192.06|190.86|192.06|190.86|191.28|190.08|315
1589100300000|2020-05-10 08:45:00|192.03|190.83|191.83|190.63|192.11|190.91|191.71|190.51|335
1589100600000|2020-05-10 08:50:00|191.84|190.64|191.69|190.49|192.1|190.9|191.65|190.45|303
1589100900000|2020-05-10 08:55:00|191.68|190.48|191.95|190.75|192.02|190.82|191.59|190.39|239
1589101200000|2020-05-10 09:00:00|191.94|190.74|191.94|190.74|191.98|190.78|191.51|190.31|331
1589101500000|2020-05-10 09:05:00|191.95|190.75|191.42|190.22|192.07|190.87|191.4|190.2|309
1589101800000|2020-05-10 09:10:00|191.41|190.21|191.84|190.64|191.95|190.75|191.4|190.2|189
1589102100000|2020-05-10 09:15:00|191.85|190.65|191.79|190.59|191.97|190.77|191.56|190.36|294
1589102400000|2020-05-10 09:20:00|191.8|190.6|192.3|191.1|192.36|191.16|191.73|190.53|252
1589102700000|2020-05-10 09:25:00|192.32|191.12|192.03|190.83|192.55|191.35|192.03|190.83|354
1589103000000|2020-05-10 09:30:00|192.02|190.82|192.7|191.5|192.72|191.52|191.95|190.75|286
1589103300000|2020-05-10 09:35:00|192.71|191.51|192.68|191.48|192.71|191.51|192.33|191.13|358
1589103600000|2020-05-10 09:40:00|192.69|191.49|192.18|190.98|192.69|191.49|192.12|190.92|293
1589103900000|2020-05-10 09:45:00|192.2|191|192|190.8|192.2|191|191.98|190.78|250
1589104200000|2020-05-10 09:50:00|192.01|190.81|192.12|190.92|192.24|191.04|191.98|190.78|278
1589104500000|2020-05-10 09:55:00|192.13|190.93|191.36|190.16|192.13|190.93|191.3|190.1|261
1589104800000|2020-05-10 10:00:00|191.33|190.13|190.53|189.33|191.36|190.16|190.2|189|555
1589105100000|2020-05-10 10:05:00|190.54|189.34|190.95|189.75|191.11|189.91|190.54|189.34|325
1589105400000|2020-05-10 10:10:00|190.96|189.76|190.67|189.47|191.27|190.07|190.66|189.46|284
1589105700000|2020-05-10 10:15:00|190.68|189.48|190.67|189.47|190.89|189.69|190.64|189.44|258
1589106000000|2020-05-10 10:20:00|190.66|189.46|191.47|190.27|191.51|190.31|190.61|189.41|301
1589106300000|2020-05-10 10:25:00|191.48|190.28|191.06|189.86|191.52|190.32|190.94|189.74|296
1589106600000|2020-05-10 10:30:00|191.07|189.87|191.97|190.77|191.99|190.79|191.01|189.81|395
1589106900000|2020-05-10 10:35:00|191.96|190.76|191.58|190.38|191.96|190.76|191.34|190.14|453
1589107200000|2020-05-10 10:40:00|191.57|190.37|191.83|190.63|191.83|190.63|191.4|190.2|158
1589107500000|2020-05-10 10:45:00|191.82|190.62|191.79|190.59|191.97|190.77|191.78|190.58|176
1589107800000|2020-05-10 10:50:00|191.8|190.6|191.69|190.49|191.85|190.65|191.5|190.3|273
1589108100000|2020-05-10 10:55:00|191.68|190.48|191.73|190.53|191.9|190.7|191.61|190.41|190
1589108400000|2020-05-10 11:00:00|191.7|190.5|191.01|189.81|191.74|190.54|190.97|189.77|248
1589108700000|2020-05-10 11:05:00|191|189.8|191.03|189.83|191.13|189.93|190.86|189.66|205
1589109000000|2020-05-10 11:10:00|191.05|189.85|190.96|189.76|191.05|189.85|190.72|189.52|233
1589109300000|2020-05-10 11:15:00|190.94|189.74|190.88|189.68|190.94|189.74|190.77|189.57|233
1589109600000|2020-05-10 11:20:00|190.89|189.69|189.84|188.64|191.25|190.05|189.73|188.53|313
1589109900000|2020-05-10 11:25:00|189.82|188.62|189.4|188.2|189.85|188.65|189.12|187.92|556
1589110200000|2020-05-10 11:30:00|189.41|188.21|189.76|188.56|189.88|188.68|189.39|188.19|363
1589110500000|2020-05-10 11:35:00|189.74|188.54|189.93|188.73|190.08|188.88|189.68|188.48|292
1589110800000|2020-05-10 11:40:00|189.97|188.77|189.44|188.24|190.07|188.87|189.22|188.02|475
1589111100000|2020-05-10 11:45:00|189.45|188.25|189.39|188.19|189.68|188.48|188.93|187.73|337
1589111400000|2020-05-10 11:50:00|189.38|188.18|189.86|188.66|189.86|188.66|189.26|188.06|271
1589111700000|2020-05-10 11:55:00|189.87|188.67|190.57|189.37|190.75|189.55|189.86|188.66|339
1589112000000|2020-05-10 12:00:00|190.56|189.36|190.36|189.16|190.56|189.36|189.96|188.76|257
1589112300000|2020-05-10 12:05:00|190.37|189.17|189.98|188.78|190.44|189.24|189.96|188.76|158
1589112600000|2020-05-10 12:10:00|189.97|188.77|190.08|188.88|190.19|188.99|189.7|188.5|193
1589112900000|2020-05-10 12:15:00|190.1|188.9|190.26|189.06|190.38|189.18|190.05|188.85|205
1589113200000|2020-05-10 12:20:00|190.27|189.07|190.44|189.24|190.68|189.48|190.24|189.04|232
1589113500000|2020-05-10 12:25:00|190.43|189.23|190.41|189.21|190.56|189.36|190.36|189.16|143
1589113800000|2020-05-10 12:30:00|190.4|189.2|190.54|189.34|190.59|189.39|190.12|188.92|160
1589114100000|2020-05-10 12:35:00|190.53|189.33|190.52|189.32|190.88|189.68|190.45|189.25|169
1589114400000|2020-05-10 12:40:00|190.53|189.33|190.86|189.66|190.87|189.67|190.46|189.26|138
1589114700000|2020-05-10 12:45:00|190.87|189.67|190.18|188.98|190.87|189.67|190.08|188.88|221
1589115000000|2020-05-10 12:50:00|190.17|188.97|190.16|188.96|190.24|189.04|189.96|188.76|192
1589115300000|2020-05-10 12:55:00|190.15|188.95|190.24|189.04|190.41|189.21|190.13|188.93|181
1589115600000|2020-05-10 13:00:00|190.23|189.03|190.22|189.02|190.65|189.45|190.17|188.97|207
1589115900000|2020-05-10 13:05:00|190.23|189.03|190.14|188.94|190.37|189.17|190.12|188.92|140
1589116200000|2020-05-10 13:10:00|190.15|188.95|190.44|189.24|190.44|189.24|189.97|188.77|232
1589116500000|2020-05-10 13:15:00|190.45|189.25|190.68|189.48|190.86|189.66|190.44|189.24|254
1589116800000|2020-05-10 13:20:00|190.72|189.52|191.24|190.04|191.24|190.04|190.69|189.49|187
1589117100000|2020-05-10 13:25:00|191.25|190.05|191.49|190.29|191.8|190.6|191.13|189.93|306
1589117400000|2020-05-10 13:30:00|191.48|190.28|191.27|190.07|191.55|190.35|191.24|190.04|226
1589117700000|2020-05-10 13:35:00|191.26|190.06|191.51|190.31|191.58|190.38|191.23|190.03|159
1589118000000|2020-05-10 13:40:00|191.52|190.32|191.17|189.97|191.52|190.32|191.12|189.92|122
1589118300000|2020-05-10 13:45:00|191.16|189.96|191.16|189.96|191.22|190.02|191.13|189.93|114
1589118600000|2020-05-10 13:50:00|191.15|189.95|191.45|190.25|191.56|190.36|191.07|189.87|214
1589118900000|2020-05-10 13:55:00|191.46|190.26|191.14|189.94|191.49|190.29|191.12|189.92|222
1589119200000|2020-05-10 14:00:00|191.13|189.93|190.91|189.71|191.31|190.11|190.72|189.52|316
1589119500000|2020-05-10 14:05:00|190.92|189.72|191.18|189.98|191.25|190.05|190.91|189.71|209
1589119800000|2020-05-10 14:10:00|191.19|189.99|191.28|190.08|191.28|190.08|191.18|189.98|67
1589120100000|2020-05-10 14:15:00|191.27|190.07|191.31|190.11|191.36|190.16|191.15|189.95|103
1589120400000|2020-05-10 14:20:00|191.32|190.12|190.34|189.14|191.32|190.12|190.2|189|346
1589120700000|2020-05-10 14:25:00|190.31|189.11|190.45|189.25|190.53|189.33|190.25|189.05|258
1589121000000|2020-05-10 14:30:00|190.44|189.24|190.71|189.51|190.77|189.57|190.33|189.13|178
1589121300000|2020-05-10 14:35:00|190.72|189.52|190.57|189.37|190.73|189.53|190.43|189.23|204
1589121600000|2020-05-10 14:40:00|190.55|189.35|190.3|189.1|190.55|189.35|190.21|189.01|173
1589121900000|2020-05-10 14:45:00|190.31|189.11|190.18|188.98|190.31|189.11|190.04|188.84|192
1589122200000|2020-05-10 14:50:00|190.17|188.97|188.7|187.5|190.39|189.19|188.43|187.23|212
1589122500000|2020-05-10 14:55:00|188.68|187.48|188.35|187.15|188.96|187.76|187.24|186.04|748
1589122800000|2020-05-10 15:00:00|188.39|187.19|188.97|187.77|189.2|188|188.36|187.16|426
1589123100000|2020-05-10 15:05:00|188.96|187.76|188.62|187.42|188.96|187.76|188.09|186.89|495
1589123400000|2020-05-10 15:10:00|188.6|187.4|188.82|187.62|188.94|187.74|188.3|187.1|541
1589123700000|2020-05-10 15:15:00|188.81|187.61|189.02|187.82|189.18|187.98|188.71|187.51|320
1589124000000|2020-05-10 15:20:00|189|187.8|189.16|187.96|189.23|188.03|188.85|187.65|214
1589124300000|2020-05-10 15:25:00|189.15|187.95|189.72|188.52|189.89|188.69|189.1|187.9|414
1589124600000|2020-05-10 15:30:00|189.71|188.51|189.75|188.55|189.84|188.64|189.3|188.1|244
1589124900000|2020-05-10 15:35:00|189.74|188.54|188.8|187.6|189.76|188.56|188.8|187.6|296
1589125200000|2020-05-10 15:40:00|188.79|187.59|189.05|187.85|189.25|188.05|188.78|187.58|355
1589125500000|2020-05-10 15:45:00|189.04|187.84|188.56|187.36|189.2|188|188|186.8|545
1589125800000|2020-05-10 15:50:00|188.55|187.35|188.71|187.51|189.19|187.99|188.54|187.34|494
1589126100000|2020-05-10 15:55:00|188.7|187.5|189.09|187.89|189.2|188|188.57|187.37|378
1589126400000|2020-05-10 16:00:00|189.08|187.88|189.46|188.26|190.24|189.04|188.67|187.47|630
1589126700000|2020-05-10 16:05:00|189.44|188.24|189.13|187.93|189.99|188.79|188.23|187.03|511
1589127000000|2020-05-10 16:10:00|189.14|187.94|189.31|188.11|189.39|188.19|188.16|186.96|673
1589127300000|2020-05-10 16:15:00|189.32|188.12|188.75|187.55|189.34|188.14|188.62|187.42|429
1589127600000|2020-05-10 16:20:00|188.73|187.53|187.16|185.96|189.06|187.86|186.26|185.06|556
1589127900000|2020-05-10 16:25:00|187.13|185.93|186.78|185.58|187.43|186.23|186.46|185.26|677
1589128200000|2020-05-10 16:30:00|186.79|185.59|186.1|184.9|187|185.8|185.99|184.79|612
1589128500000|2020-05-10 16:35:00|186.07|184.87|184.31|183.11|186.07|184.87|183.86|182.66|876
1589128800000|2020-05-10 16:40:00|184.3|183.1|184.54|183.34|185.38|184.18|183.61|182.41|868
1589129100000|2020-05-10 16:45:00|184.53|183.33|184.21|183.01|185.77|184.57|184.05|182.85|763
1589129400000|2020-05-10 16:50:00|184.19|182.99|184.26|183.06|184.68|183.48|183.9|182.7|713
1589129700000|2020-05-10 16:55:00|184.27|183.07|181.35|180.15|184.27|183.07|181.35|180.15|908
1589130000000|2020-05-10 17:00:00|181.39|180.19|183.29|182.09|183.38|182.18|181.33|180.13|842
1589130300000|2020-05-10 17:05:00|183.3|182.1|185.03|183.83|185.11|183.91|183.29|182.09|699
1589130600000|2020-05-10 17:10:00|185.04|183.84|184.57|183.37|185.2|184|184.25|183.05|538
1589130900000|2020-05-10 17:15:00|184.56|183.36|185.34|184.14|185.41|184.21|184.55|183.35|567
1589131200000|2020-05-10 17:20:00|185.33|184.13|184.95|183.75|185.44|184.24|184.55|183.35|619
1589131500000|2020-05-10 17:25:00|185|183.8|185.18|183.98|185.58|184.38|184.7|183.5|574
1589131800000|2020-05-10 17:30:00|185.19|183.99|184.91|183.71|185.56|184.36|184.55|183.35|441
1589132100000|2020-05-10 17:35:00|184.89|183.69|185.34|184.14|185.53|184.33|184.87|183.67|479
1589132400000|2020-05-10 17:40:00|185.36|184.16|184.76|183.56|185.39|184.19|184.7|183.5|409
1589132700000|2020-05-10 17:45:00|184.77|183.57|184.37|183.17|184.81|183.61|184.17|182.97|334
1589133000000|2020-05-10 17:50:00|184.39|183.19|184.68|183.48|185.19|183.99|184.22|183.02|311
1589133300000|2020-05-10 17:55:00|184.7|183.5|185.36|184.16|185.39|184.19|184.7|183.5|255
1589133600000|2020-05-10 18:00:00|185.38|184.18|185.25|184.05|186.12|184.92|185.19|183.99|466
1589133900000|2020-05-10 18:05:00|185.26|184.06|185.26|184.06|185.61|184.41|185.08|183.88|321
1589134200000|2020-05-10 18:10:00|185.25|184.05|186.33|185.13|186.4|185.2|185.25|184.05|427
1589134500000|2020-05-10 18:15:00|186.31|185.11|185.63|184.43|186.4|185.2|185.63|184.43|424
1589134800000|2020-05-10 18:20:00|185.65|184.45|185.43|184.23|185.99|184.79|185.42|184.22|280
1589135100000|2020-05-10 18:25:00|185.42|184.22|185.3|184.1|185.76|184.56|185.19|183.99|441
1589135400000|2020-05-10 18:30:00|185.31|184.11|184.66|183.46|185.56|184.36|184.46|183.26|357
1589135700000|2020-05-10 18:35:00|184.68|183.48|184.6|183.4|184.97|183.77|184.34|183.14|602
1589136000000|2020-05-10 18:40:00|184.59|183.39|184.58|183.38|185.16|183.96|184.58|183.38|357
1589136300000|2020-05-10 18:45:00|184.56|183.36|184.99|183.79|185.14|183.94|184.49|183.29|383
1589136600000|2020-05-10 18:50:00|185|183.8|185.39|184.19|185.45|184.25|184.98|183.78|298
1589136900000|2020-05-10 18:55:00|185.4|184.2|185|183.8|185.49|184.29|184.95|183.75|230
1589137200000|2020-05-10 19:00:00|185.01|183.81|185.84|184.64|185.97|184.77|185.01|183.81|311
1589137500000|2020-05-10 19:05:00|185.83|184.63|185.9|184.7|186.15|184.95|185.65|184.45|291
1589137800000|2020-05-10 19:10:00|185.91|184.71|185.91|184.71|186.27|185.07|185.87|184.67|219
1589138100000|2020-05-10 19:15:00|185.92|184.72|185.9|184.7|185.98|184.78|185.46|184.26|293
1589138400000|2020-05-10 19:20:00|185.88|184.68|186.11|184.91|186.26|185.06|185.85|184.65|224
1589138700000|2020-05-10 19:25:00|186.12|184.92|186.2|185|186.26|185.06|186|184.8|236
1589139000000|2020-05-10 19:30:00|186.19|184.99|186.55|185.35|186.64|185.44|186.18|184.98|165
1589139300000|2020-05-10 19:35:00|186.54|185.34|185.56|184.36|186.55|185.35|185.43|184.23|454
1589139600000|2020-05-10 19:40:00|185.57|184.37|185.95|184.75|186.08|184.88|185.37|184.17|418
1589139900000|2020-05-10 19:45:00|185.96|184.76|186.25|185.05|186.56|185.36|185.9|184.7|305
1589140200000|2020-05-10 19:50:00|186.26|185.06|186.59|185.39|186.6|185.4|186.19|184.99|236
1589140500000|2020-05-10 19:55:00|186.58|185.38|186.28|185.08|187.23|186.03|186.28|185.08|320
1589140800000|2020-05-10 20:00:00|186.27|185.07|189.46|188.26|190|188.8|186.21|185.01|860
1589141100000|2020-05-10 20:05:00|189.43|188.23|188.99|187.79|189.97|188.77|188.92|187.72|852
1589141400000|2020-05-10 20:10:00|188.97|187.77|189.63|188.43|189.69|188.49|188.49|187.29|790
1589141700000|2020-05-10 20:15:00|189.61|188.41|189.08|187.88|190.12|188.92|189.05|187.85|808
1589142000000|2020-05-10 20:20:00|189.12|187.92|190.04|188.84|190.06|188.86|189.1|187.9|643
1589142300000|2020-05-10 20:25:00|190.05|188.85|189.66|188.46|190.05|188.85|189.41|188.21|554
1589142600000|2020-05-10 20:30:00|189.67|188.47|189.42|188.22|189.96|188.76|189.18|187.98|586
1589142900000|2020-05-10 20:35:00|189.46|188.26|189|187.8|189.48|188.28|188.77|187.57|420
1589143200000|2020-05-10 20:40:00|188.99|187.79|188.9|187.7|188.99|187.79|188.61|187.41|502
1589143500000|2020-05-10 20:45:00|188.91|187.71|189.7|188.5|189.71|188.51|188.9|187.7|407
1589143800000|2020-05-10 20:50:00|189.71|188.51|189.41|188.21|189.77|188.57|189.39|188.19|343
1589144100000|2020-05-10 20:55:00|189.4|188.2|188.73|187.53|189.54|188.34|188.73|187.53|257
1589144400000|2020-05-10 21:00:00|188.75|187.55|189.64|188.44|189.65|188.45|188.72|187.52|257
1589144700000|2020-05-10 21:05:00|189.65|188.45|189.09|187.89|189.65|188.45|189|187.8|447
1589145000000|2020-05-10 21:10:00|189.08|187.88|188.34|187.14|189.1|187.9|188.34|187.14|408
1589145300000|2020-05-10 21:15:00|188.35|187.15|188.49|187.29|188.52|187.32|188.31|187.11|470
1589145600000|2020-05-10 21:20:00|188.48|187.28|188.73|187.53|188.77|187.57|188.47|187.27|283
1589145900000|2020-05-10 21:25:00|188.72|187.52|188.76|187.56|188.77|187.57|188.66|187.46|212
1589146200000|2020-05-10 21:30:00|188.77|187.57|188.99|187.79|189.03|187.83|188.76|187.56|128
1589146500000|2020-05-10 21:35:00|189.01|187.81|189.33|188.13|189.33|188.13|189.01|187.81|45
1589146800000|2020-05-10 21:40:00|189.34|188.14|190.15|188.95|190.16|188.96|189.33|188.13|190
1589147100000|2020-05-10 21:45:00|190.17|188.97|190.58|189.38|191.3|190.1|190.15|188.95|282
1589147400000|2020-05-10 21:50:00|190.59|189.39|189.79|188.59|190.82|189.62|189.52|188.32|600
1589147700000|2020-05-10 21:55:00|189.78|188.58|189.88|188.68|190.03|188.83|189.71|188.51|259
1589148000000|2020-05-10 22:00:00|189.87|188.67|190.49|189.29|190.63|189.43|189.87|188.67|440
1589148300000|2020-05-10 22:05:00|190.48|189.28|189.12|187.92|190.49|189.29|189.01|187.81|477
1589148600000|2020-05-10 22:10:00|189.13|187.93|189.01|187.81|189.33|188.13|188.81|187.61|474
1589148900000|2020-05-10 22:15:00|189|187.8|189.19|187.99|189.21|188.01|188.49|187.29|393
1589149200000|2020-05-10 22:20:00|189.2|188|189.66|188.46|189.73|188.53|189.17|187.97|368
1589149500000|2020-05-10 22:25:00|189.68|188.48|189.46|188.26|189.74|188.54|189.1|187.9|427
1589149800000|2020-05-10 22:30:00|189.47|188.27|189.54|188.34|189.7|188.5|189.44|188.24|262
1589150100000|2020-05-10 22:35:00|189.53|188.33|189.69|188.49|189.75|188.55|189.51|188.31|210
1589150400000|2020-05-10 22:40:00|189.7|188.5|189.9|188.7|189.9|188.7|189.61|188.41|224
1589150700000|2020-05-10 22:45:00|189.91|188.71|189.05|187.85|190.13|188.93|189.05|187.85|524
1589151000000|2020-05-10 22:50:00|189.04|187.84|189.25|188.05|189.3|188.1|188.87|187.67|322
1589151300000|2020-05-10 22:55:00|189.23|188.03|189.2|188|189.32|188.12|189.14|187.94|221
1589151600000|2020-05-10 23:00:00|189.21|188.01|189.48|188.28|189.98|188.78|189.2|188|512
1589151900000|2020-05-10 23:05:00|189.49|188.29|188.18|186.98|189.5|188.3|188.18|186.98|567
1589152200000|2020-05-10 23:10:00|188.19|186.99|188.91|187.71|189.06|187.86|187.67|186.47|637
1589152500000|2020-05-10 23:15:00|188.92|187.72|188.85|187.65|189.14|187.94|188.47|187.27|389
1589152800000|2020-05-10 23:20:00|188.87|187.67|188.44|187.24|189.09|187.89|188.37|187.17|292
1589153100000|2020-05-10 23:25:00|188.43|187.23|187.14|185.94|188.44|187.24|186.83|185.63|741
1589153400000|2020-05-10 23:30:00|187.16|185.96|187.03|185.83|187.16|185.96|185.99|184.79|709
1589153700000|2020-05-10 23:35:00|187.04|185.84|187.64|186.44|187.7|186.5|186.99|185.79|422
1589154000000|2020-05-10 23:40:00|187.65|186.45|187.25|186.05|187.85|186.65|187.25|186.05|342
1589154300000|2020-05-10 23:45:00|187.22|186.02|188.6|187.4|188.8|187.6|187.13|185.93|621
1589154600000|2020-05-10 23:50:00|188.61|187.41|188.62|187.42|189.12|187.92|188.38|187.18|500
1589154900000|2020-05-10 23:55:00|188.61|187.41|188.34|187.14|189.01|187.81|188.33|187.13|379
1589155200000|2020-05-11 00:00:00|188.33|187.13|189.01|187.81|189.37|188.17|188.31|187.11|566
1589155500000|2020-05-11 00:05:00|189|187.8|189|187.8|189.15|187.95|188.76|187.56|316
1589155800000|2020-05-11 00:10:00|189.01|187.81|188.93|187.73|189.26|188.06|188.88|187.68|241
1589156100000|2020-05-11 00:15:00|188.92|187.72|190.43|189.23|190.53|189.33|188.92|187.72|506
1589156400000|2020-05-11 00:20:00|190.44|189.24|190.6|189.4|190.79|189.59|190.28|189.08|371
1589156700000|2020-05-11 00:25:00|190.59|189.39|190.56|189.36|190.71|189.51|190.1|188.9|282
1589157000000|2020-05-11 00:30:00|190.57|189.37|191.55|190.35|191.79|190.59|190.57|189.37|446
1589157300000|2020-05-11 00:35:00|191.56|190.36|191.52|190.32|191.87|190.67|191.11|189.91|444
1589157600000|2020-05-11 00:40:00|191.54|190.34|190.68|189.48|191.76|190.56|190.55|189.35|366
1589157900000|2020-05-11 00:45:00|190.67|189.47|190.26|189.06|190.68|189.48|190.03|188.83|570
1589158200000|2020-05-11 00:50:00|190.25|189.05|190.31|189.11|190.45|189.25|190.17|188.97|362
1589158500000|2020-05-11 00:55:00|190.33|189.13|190.72|189.52|190.77|189.57|190.24|189.04|245
1589158800000|2020-05-11 01:00:00|190.74|189.54|190.83|189.63|191.09|189.89|190.55|189.35|345
1589159100000|2020-05-11 01:05:00|190.82|189.62|190.43|189.23|190.82|189.62|190.38|189.18|253
1589159400000|2020-05-11 01:10:00|190.44|189.24|190.67|189.47|190.72|189.52|190.41|189.21|216
1589159700000|2020-05-11 01:15:00|190.66|189.46|189.97|188.77|190.68|189.48|189.94|188.74|218
1589160000000|2020-05-11 01:20:00|189.98|188.78|189.34|188.14|190.05|188.85|189.17|187.97|249
1589160300000|2020-05-11 01:25:00|189.32|188.12|189.8|188.6|189.81|188.61|189.31|188.11|305
1589160600000|2020-05-11 01:30:00|189.81|188.61|190.12|188.92|190.23|189.03|189.58|188.38|244
1589160900000|2020-05-11 01:35:00|190.11|188.91|189.77|188.57|190.29|189.09|189.72|188.52|299
1589161200000|2020-05-11 01:40:00|189.78|188.58|190.28|189.08|190.35|189.15|189.75|188.55|244
1589161500000|2020-05-11 01:45:00|190.29|189.09|190.11|188.91|190.3|189.1|189.87|188.67|207
1589161800000|2020-05-11 01:50:00|190.1|188.9|189.92|188.72|190.21|189.01|189.88|188.68|266
1589162100000|2020-05-11 01:55:00|189.93|188.73|189.67|188.47|189.93|188.73|189.57|188.37|206
1589162400000|2020-05-11 02:00:00|189.65|188.45|189.61|188.41|189.77|188.57|189.54|188.34|203
1589162700000|2020-05-11 02:05:00|189.6|188.4|189.66|188.46|189.74|188.54|189.59|188.39|161
1589163000000|2020-05-11 02:10:00|189.64|188.44|189.58|188.38|189.67|188.47|189.27|188.07|276
1589163300000|2020-05-11 02:15:00|189.59|188.39|190.27|189.07|190.27|189.07|189.55|188.35|262
1589163600000|2020-05-11 02:20:00|190.26|189.06|190.65|189.45|190.69|189.49|190.1|188.9|225
1589163900000|2020-05-11 02:25:00|190.64|189.44|190.49|189.29|190.77|189.57|190.33|189.13|226
1589164200000|2020-05-11 02:30:00|190.47|189.27|190.87|189.67|190.89|189.69|190.47|189.27|325
1589164500000|2020-05-11 02:35:00|190.88|189.68|190.91|189.71|191.12|189.92|190.83|189.63|190
1589164800000|2020-05-11 02:40:00|190.94|189.74|190.9|189.7|190.95|189.75|190.8|189.6|155
1589165100000|2020-05-11 02:45:00|190.93|189.73|191.19|189.99|191.3|190.1|190.72|189.52|315
1589165400000|2020-05-11 02:50:00|191.2|190|191.12|189.92|191.2|190|190.99|189.79|262
1589165700000|2020-05-11 02:55:00|191.11|189.91|190.77|189.57|191.11|189.91|190.77|189.57|239
1589166000000|2020-05-11 03:00:00|190.78|189.58|190.8|189.6|190.92|189.72|190.74|189.54|209
1589166300000|2020-05-11 03:05:00|190.79|189.59|190.98|189.78|191.02|189.82|190.78|189.58|229
1589166600000|2020-05-11 03:10:00|190.97|189.77|191.04|189.84|191.05|189.85|190.8|189.6|144
1589166900000|2020-05-11 03:15:00|191.05|189.85|190.29|189.09|191.06|189.86|190.27|189.07|324
1589167200000|2020-05-11 03:20:00|190.3|189.1|189.98|188.78|190.39|189.19|189.94|188.74|358
1589167500000|2020-05-11 03:25:00|189.99|188.79|189.84|188.64|190.02|188.82|189.67|188.47|368
1589167800000|2020-05-11 03:30:00|189.83|188.63|189.24|188.04|189.85|188.65|189.22|188.02|369
1589168100000|2020-05-11 03:35:00|189.23|188.03|189.59|188.39|189.59|188.39|189.02|187.82|462
1589168400000|2020-05-11 03:40:00|189.58|188.38|189.38|188.18|189.6|188.4|189.29|188.09|239
1589168700000|2020-05-11 03:45:00|189.37|188.17|189.71|188.51|189.91|188.71|189.11|187.91|350
1589169000000|2020-05-11 03:50:00|189.7|188.5|189.74|188.54|189.87|188.67|189.45|188.25|318
1589169300000|2020-05-11 03:55:00|189.73|188.53|189.35|188.15|189.77|188.57|189.35|188.15|336
1589169600000|2020-05-11 04:00:00|189.32|188.12|189.53|188.33|189.53|188.33|188.95|187.75|385
1589169900000|2020-05-11 04:05:00|189.52|188.32|189.67|188.47|189.72|188.52|189.35|188.15|296
1589170200000|2020-05-11 04:10:00|189.68|188.48|189.51|188.31|189.69|188.49|189.46|188.26|203
1589170500000|2020-05-11 04:15:00|189.52|188.32|188.63|187.43|189.52|188.32|188.52|187.32|347
1589170800000|2020-05-11 04:20:00|188.68|187.48|188.64|187.44|188.98|187.78|188.55|187.35|342
1589171100000|2020-05-11 04:25:00|188.65|187.45|189.05|187.85|189.5|188.3|188.57|187.37|384
1589171400000|2020-05-11 04:30:00|189.07|187.87|189.34|188.14|189.44|188.24|189.03|187.83|338
1589171700000|2020-05-11 04:35:00|189.32|188.12|189.1|187.9|189.33|188.13|189.03|187.83|183
1589172000000|2020-05-11 04:40:00|189.09|187.89|189.19|187.99|189.46|188.26|189.09|187.89|263
1589172300000|2020-05-11 04:45:00|189.18|187.98|188.63|187.43|189.18|187.98|188.6|187.4|320
1589172600000|2020-05-11 04:50:00|188.66|187.46|188.63|187.43|188.77|187.57|188.4|187.2|245
1589172900000|2020-05-11 04:55:00|188.65|187.45|187.84|186.64|188.72|187.52|187.69|186.49|353
1589173200000|2020-05-11 05:00:00|187.85|186.65|187.93|186.73|187.94|186.74|187.55|186.35|368
1589173500000|2020-05-11 05:05:00|187.94|186.74|187.88|186.68|188.32|187.12|187.84|186.64|292
1589173800000|2020-05-11 05:10:00|187.87|186.67|188.27|187.07|188.28|187.08|187.86|186.66|351
1589174100000|2020-05-11 05:15:00|188.28|187.08|187.91|186.71|188.39|187.19|187.8|186.6|274
1589174400000|2020-05-11 05:20:00|187.9|186.7|188.38|187.18|188.43|187.23|187.85|186.65|325
1589174700000|2020-05-11 05:25:00|188.39|187.19|188.29|187.09|188.63|187.43|187.92|186.72|333
1589175000000|2020-05-11 05:30:00|188.35|187.15|188.39|187.19|188.48|187.28|188.22|187.02|309
1589175300000|2020-05-11 05:35:00|188.38|187.18|188.65|187.45|188.71|187.51|188.29|187.09|155
1589175600000|2020-05-11 05:40:00|188.64|187.44|188.75|187.55|188.75|187.55|188.63|187.43|143
1589175900000|2020-05-11 05:45:00|188.76|187.56|188.71|187.51|189.03|187.83|188.7|187.5|237
1589176200000|2020-05-11 05:50:00|188.7|187.5|188.58|187.38|188.7|187.5|188.5|187.3|188
1589176500000|2020-05-11 05:55:00|188.59|187.39|188.74|187.54|188.84|187.64|188.55|187.35|222
1589176800000|2020-05-11 06:00:00|188.71|187.51|188.44|187.24|188.71|187.51|188.32|187.12|264
1589177100000|2020-05-11 06:05:00|188.43|187.23|188.7|187.5|188.76|187.56|188.34|187.14|194
1589177400000|2020-05-11 06:10:00|188.71|187.51|188.93|187.73|188.97|187.77|188.64|187.44|215
1589177700000|2020-05-11 06:15:00|188.94|187.74|189.17|187.97|189.38|188.18|188.91|187.71|326
1589178000000|2020-05-11 06:20:00|189.15|187.95|189.11|187.91|189.18|187.98|188.99|187.79|362
1589178300000|2020-05-11 06:25:00|189.1|187.9|189.09|187.89|189.28|188.08|188.98|187.78|275
1589178600000|2020-05-11 06:30:00|189.11|187.91|189.12|187.92|189.24|188.04|188.93|187.73|310
1589178900000|2020-05-11 06:35:00|189.11|187.91|188.86|187.66|189.11|187.91|188.77|187.57|127
1589179200000|2020-05-11 06:40:00|188.89|187.69|188.8|187.6|188.89|187.69|188.78|187.58|138
1589179500000|2020-05-11 06:45:00|188.83|187.63|188.64|187.44|188.96|187.76|188.57|187.37|214
1589179800000|2020-05-11 06:50:00|188.63|187.43|188.55|187.35|188.64|187.44|188.49|187.29|227
1589180100000|2020-05-11 06:55:00|188.54|187.34|188.48|187.28|188.59|187.39|188.46|187.26|144
1589180400000|2020-05-11 07:00:00|188.47|187.27|188.43|187.23|188.58|187.38|188.33|187.13|182
1589180700000|2020-05-11 07:05:00|188.44|187.24|188.79|187.59|188.79|187.59|188.44|187.24|227
1589181000000|2020-05-11 07:10:00|188.78|187.58|188.33|187.13|188.79|187.59|188.33|187.13|295
1589181300000|2020-05-11 07:15:00|188.34|187.14|188.5|187.3|188.61|187.41|188.33|187.13|203
1589181600000|2020-05-11 07:20:00|188.49|187.29|188.1|186.9|188.53|187.33|188.02|186.82|193
1589181900000|2020-05-11 07:25:00|188.09|186.89|188.04|186.84|188.16|186.96|187.98|186.78|176
1589182200000|2020-05-11 07:30:00|188.05|186.85|187.94|186.74|188.14|186.94|187.73|186.53|200
1589182500000|2020-05-11 07:35:00|187.93|186.73|187.08|185.88|187.94|186.74|186.43|185.23|521
1589182800000|2020-05-11 07:40:00|187.1|185.9|187.29|186.09|187.48|186.28|187.01|185.81|371
1589183100000|2020-05-11 07:45:00|187.28|186.08|187.5|186.3|187.59|186.39|186.9|185.7|316
1589183400000|2020-05-11 07:50:00|187.51|186.31|188.02|186.82|188.05|186.85|187.51|186.31|263
1589183700000|2020-05-11 07:55:00|188.03|186.83|187.94|186.74|188.42|187.22|187.9|186.7|292
1589184000000|2020-05-11 08:00:00|187.96|186.76|188.1|186.9|188.49|187.29|187.96|186.76|272
1589184300000|2020-05-11 08:05:00|188.09|186.89|187.56|186.36|188.09|186.89|187.56|186.36|387
1589184600000|2020-05-11 08:10:00|187.54|186.34|186.98|185.78|187.54|186.34|186.85|185.65|429
1589184900000|2020-05-11 08:15:00|186.97|185.77|187.44|186.24|187.48|186.28|186.84|185.64|385
1589185200000|2020-05-11 08:20:00|187.43|186.23|187.06|185.86|187.44|186.24|186.81|185.61|312
1589185500000|2020-05-11 08:25:00|187.05|185.85|185.71|184.51|187.05|185.85|185.26|184.06|519
1589185800000|2020-05-11 08:30:00|185.7|184.5|186.42|185.22|186.63|185.43|185.53|184.33|563
1589186100000|2020-05-11 08:35:00|186.43|185.23|186.85|185.65|186.87|185.67|186.32|185.12|321
1589186400000|2020-05-11 08:40:00|186.86|185.66|186.81|185.61|186.89|185.69|186.51|185.31|336
1589186700000|2020-05-11 08:45:00|186.8|185.6|187.22|186.02|187.27|186.07|186.8|185.6|306
1589187000000|2020-05-11 08:50:00|187.23|186.03|186.82|185.62|187.25|186.05|186.79|185.59|250
1589187300000|2020-05-11 08:55:00|186.81|185.61|187.14|185.94|187.15|185.95|186.75|185.55|199
1589187600000|2020-05-11 09:00:00|187.13|185.93|186.34|185.14|187.22|186.02|186.2|185|311
1589187900000|2020-05-11 09:05:00|186.35|185.15|185.76|184.56|186.53|185.33|185.76|184.56|292
1589188200000|2020-05-11 09:10:00|185.75|184.55|186.15|184.95|186.31|185.11|185.22|184.02|422
1589188500000|2020-05-11 09:15:00|186.16|184.96|186.55|185.35|186.6|185.4|185.79|184.59|275
1589188800000|2020-05-11 09:20:00|186.56|185.36|186.32|185.12|186.61|185.41|186.29|185.09|275
1589189100000|2020-05-11 09:25:00|186.23|185.03|185.86|184.66|186.54|185.34|185.65|184.45|320
1589189400000|2020-05-11 09:30:00|185.83|184.63|185.69|184.49|186.06|184.86|185.26|184.06|528
1589189700000|2020-05-11 09:35:00|185.68|184.48|185.94|184.74|186.01|184.81|185.56|184.36|377
1589190000000|2020-05-11 09:40:00|185.95|184.75|185.73|184.53|186.44|185.24|185.73|184.53|419
1589190300000|2020-05-11 09:45:00|185.72|184.52|185.75|184.55|185.87|184.67|185.22|184.02|461
1589190600000|2020-05-11 09:50:00|185.79|184.59|185.67|184.47|186.01|184.81|185.51|184.31|366
1589190900000|2020-05-11 09:55:00|185.66|184.46|184.61|183.41|185.7|184.5|184.57|183.37|452
1589191200000|2020-05-11 10:00:00|184.62|183.42|185.93|184.73|186.02|184.82|184.6|183.4|518
1589191500000|2020-05-11 10:05:00|185.92|184.72|186.43|185.23|186.46|185.26|185.92|184.72|407
1589191800000|2020-05-11 10:10:00|186.42|185.22|187.35|186.15|187.75|186.55|186.41|185.21|648
1589192100000|2020-05-11 10:15:00|187.38|186.18|187.72|186.52|188.25|187.05|187.38|186.18|645
1589192400000|2020-05-11 10:20:00|187.71|186.51|188.06|186.86|188.17|186.97|187.44|186.24|422
1589192700000|2020-05-11 10:25:00|188.05|186.85|188.29|187.09|188.56|187.36|187.62|186.42|406
1589193000000|2020-05-11 10:30:00|188.3|187.1|188.33|187.13|188.49|187.29|188.01|186.81|356
1589193300000|2020-05-11 10:35:00|188.34|187.14|189.1|187.9|189.18|187.98|188.16|186.96|472
1589193600000|2020-05-11 10:40:00|189.12|187.92|188.53|187.33|189.13|187.93|188.24|187.04|577
1589193900000|2020-05-11 10:45:00|188.52|187.32|188.83|187.63|189.77|188.57|188.52|187.32|714
1589194200000|2020-05-11 10:50:00|188.82|187.62|188.35|187.15|188.95|187.75|188.27|187.07|526
1589194500000|2020-05-11 10:55:00|188.37|187.17|188.39|187.19|188.62|187.42|188.24|187.04|454
1589194800000|2020-05-11 11:00:00|188.4|187.2|187.97|186.77|188.71|187.51|187.8|186.6|451
1589195100000|2020-05-11 11:05:00|187.96|186.76|188.06|186.86|188.12|186.92|187.65|186.45|432
1589195400000|2020-05-11 11:10:00|188.05|186.85|188.07|186.87|188.22|187.02|187.97|186.77|262
1589195700000|2020-05-11 11:15:00|188.08|186.88|188.45|187.25|188.7|187.5|188.07|186.87|425
1589196000000|2020-05-11 11:20:00|188.44|187.24|188.93|187.73|189.09|187.89|188.42|187.22|387
1589196300000|2020-05-11 11:25:00|188.92|187.72|189.13|187.93|189.36|188.16|188.8|187.6|368
1589196600000|2020-05-11 11:30:00|189.16|187.96|188.85|187.65|189.55|188.35|188.76|187.56|388
1589196900000|2020-05-11 11:35:00|188.86|187.66|188.59|187.39|188.86|187.66|188.57|187.37|318
1589197200000|2020-05-11 11:40:00|188.6|187.4|188.84|187.64|188.97|187.77|188.59|187.39|250
1589197500000|2020-05-11 11:45:00|188.86|187.66|189.59|188.39|189.64|188.44|188.83|187.63|286
1589197800000|2020-05-11 11:50:00|189.6|188.4|190.49|189.29|190.56|189.36|189.51|188.31|600
1589198100000|2020-05-11 11:55:00|190.5|189.3|189.7|188.5|190.6|189.4|189.57|188.37|590
1589198400000|2020-05-11 12:00:00|189.71|188.51|189.3|188.1|190.17|188.97|189.28|188.08|488
1589198700000|2020-05-11 12:05:00|189.31|188.11|189.78|188.58|189.9|188.7|189.3|188.1|383
1589199000000|2020-05-11 12:10:00|189.76|188.56|190.13|188.93|190.31|189.11|189.61|188.41|601
1589199300000|2020-05-11 12:15:00|190.1|188.9|190.86|189.66|190.99|189.79|190.05|188.85|567
1589199600000|2020-05-11 12:20:00|190.85|189.65|191.49|190.29|191.49|190.29|190.64|189.44|657
1589199900000|2020-05-11 12:25:00|191.5|190.3|194.12|192.92|194.23|193.03|191.49|190.29|824
1589200200000|2020-05-11 12:30:00|194.11|192.91|191.96|190.76|194.28|193.08|191.86|190.66|787
1589200500000|2020-05-11 12:35:00|191.94|190.74|192.12|190.92|192.31|191.11|191.45|190.25|665
1589200800000|2020-05-11 12:40:00|192.11|190.91|191.68|190.48|192.56|191.36|191.63|190.43|419
1589201100000|2020-05-11 12:45:00|191.7|190.5|189.56|188.36|191.7|190.5|188.28|187.08|747
1589201400000|2020-05-11 12:50:00|189.57|188.37|188.92|187.72|189.88|188.68|188.69|187.49|757
1589201700000|2020-05-11 12:55:00|188.88|187.68|188.28|187.08|189.47|188.27|188.28|187.08|695
1589202000000|2020-05-11 13:00:00|188.27|187.07|189.29|188.09|189.36|188.16|187.89|186.69|620
1589202300000|2020-05-11 13:05:00|189.31|188.11|189.3|188.1|189.55|188.35|189.09|187.89|528
1589202600000|2020-05-11 13:10:00|189.31|188.11|188.65|187.45|189.31|188.11|188.25|187.05|469
1589202900000|2020-05-11 13:15:00|188.64|187.44|188.75|187.55|189.16|187.96|188.64|187.44|405
1589203200000|2020-05-11 13:20:00|188.74|187.54|188.48|187.28|188.85|187.65|188.35|187.15|406
1589203500000|2020-05-11 13:25:00|188.49|187.29|187.54|186.34|188.49|187.29|187.11|185.91|684
1589203800000|2020-05-11 13:30:00|187.52|186.32|187.6|186.4|188.1|186.9|187.22|186.02|531
1589204100000|2020-05-11 13:35:00|187.61|186.41|187.83|186.63|188.08|186.88|187.3|186.1|501
1589204400000|2020-05-11 13:40:00|187.85|186.65|187.8|186.6|188.26|187.06|187.65|186.45|415
1589204700000|2020-05-11 13:45:00|187.79|186.59|188.37|187.17|188.53|187.33|187.79|186.59|401
1589205000000|2020-05-11 13:50:00|188.38|187.18|188.33|187.13|188.55|187.35|188.13|186.93|349
1589205300000|2020-05-11 13:55:00|188.32|187.12|188.4|187.2|188.49|187.29|188.13|186.93|319
1589205600000|2020-05-11 14:00:00|188.39|187.19|189.24|188.04|189.28|188.08|188.39|187.19|567
1589205900000|2020-05-11 14:05:00|189.25|188.05|188.95|187.75|189.33|188.13|188.92|187.72|385
1589206200000|2020-05-11 14:10:00|188.96|187.76|189.39|188.19|189.42|188.22|188.93|187.73|250
1589206500000|2020-05-11 14:15:00|189.38|188.18|188.7|187.5|189.38|188.18|188.59|187.39|456
1589206800000|2020-05-11 14:20:00|188.71|187.51|188.88|187.68|188.91|187.71|188.67|187.47|264
1589207100000|2020-05-11 14:25:00|188.89|187.69|188.93|187.73|189.03|187.83|188.65|187.45|261
1589207400000|2020-05-11 14:30:00|188.92|187.72|188.51|187.31|188.92|187.72|188.25|187.05|340
1589207700000|2020-05-11 14:35:00|188.5|187.3|188.28|187.08|188.71|187.51|188.06|186.86|307
1589208000000|2020-05-11 14:40:00|188.29|187.09|188.2|187|188.62|187.42|188.18|186.98|280
1589208300000|2020-05-11 14:45:00|188.21|187.01|188.53|187.33|188.59|187.39|188.21|187.01|208
1589208600000|2020-05-11 14:50:00|188.54|187.34|188.95|187.75|188.97|187.77|188.34|187.14|199
1589208900000|2020-05-11 14:55:00|188.94|187.74|188.59|187.39|189.14|187.94|188.27|187.07|375
1589209200000|2020-05-11 15:00:00|188.6|187.4|187.92|186.72|188.61|187.41|187.86|186.66|281
1589209500000|2020-05-11 15:05:00|187.93|186.73|189.02|187.82|189.08|187.88|187.85|186.65|477
1589209800000|2020-05-11 15:10:00|189.01|187.81|189.7|188.5|189.71|188.51|188.97|187.77|418
1589210100000|2020-05-11 15:15:00|189.69|188.49|189.28|188.08|189.7|188.5|189.24|188.04|507
1589210400000|2020-05-11 15:20:00|189.27|188.07|189.3|188.1|189.72|188.52|189.07|187.87|311
1589210700000|2020-05-11 15:25:00|189.29|188.09|189.48|188.28|189.6|188.4|189.22|188.02|288
1589211000000|2020-05-11 15:30:00|189.49|188.29|189.38|188.18|189.78|188.58|189.37|188.17|306
1589211300000|2020-05-11 15:35:00|189.39|188.19|188.7|187.5|189.42|188.22|188.59|187.39|378
1589211600000|2020-05-11 15:40:00|188.68|187.48|188.96|187.76|189.03|187.83|188.57|187.37|288
1589211900000|2020-05-11 15:45:00|188.97|187.77|189.1|187.9|189.1|187.9|188.76|187.56|194
1589212200000|2020-05-11 15:50:00|189.08|187.88|188.73|187.53|189.11|187.91|188.46|187.26|243
1589212500000|2020-05-11 15:55:00|188.74|187.54|189.12|187.92|189.12|187.92|188.64|187.44|195
1589212800000|2020-05-11 16:00:00|189.11|187.91|188.63|187.43|189.31|188.11|188.48|187.28|432
1589213100000|2020-05-11 16:05:00|188.62|187.42|189.19|187.99|189.24|188.04|188.49|187.29|389
1589213400000|2020-05-11 16:10:00|189.21|188.01|189.57|188.37|189.64|188.44|189.09|187.89|423
1589213700000|2020-05-11 16:15:00|189.58|188.38|189.25|188.05|189.67|188.47|189.13|187.93|309
1589214000000|2020-05-11 16:20:00|189.24|188.04|188.67|187.47|189.3|188.1|188.61|187.41|242
1589214300000|2020-05-11 16:25:00|188.69|187.49|188.64|187.44|188.92|187.72|188.52|187.32|324
1589214600000|2020-05-11 16:30:00|188.63|187.43|187.4|186.2|188.63|187.43|187.4|186.2|403
1589214900000|2020-05-11 16:35:00|187.36|186.16|183.14|181.94|187.45|186.25|181.68|180.48|567
1589215200000|2020-05-11 16:40:00|183.18|181.98|183.62|182.42|184.62|183.42|182.42|181.22|931
1589215500000|2020-05-11 16:45:00|183.63|182.43|184.46|183.26|184.83|183.63|182.62|181.42|787
1589215800000|2020-05-11 16:50:00|184.47|183.27|184.29|183.09|184.93|183.73|183.88|182.68|716
1589216100000|2020-05-11 16:55:00|184.3|183.1|184.25|183.05|184.45|183.25|183.47|182.27|690
1589216400000|2020-05-11 17:00:00|184.23|183.03|185.47|184.27|185.88|184.68|183.77|182.57|677
1589216700000|2020-05-11 17:05:00|185.5|184.3|185.41|184.21|185.8|184.6|184.88|183.68|616
1589217000000|2020-05-11 17:10:00|185.39|184.19|185.61|184.41|185.77|184.57|184.64|183.44|646
1589217300000|2020-05-11 17:15:00|185.6|184.4|184.99|183.79|185.72|184.52|184.99|183.79|485
1589217600000|2020-05-11 17:20:00|184.98|183.78|184.96|183.76|185.17|183.97|184.18|182.98|690
1589217900000|2020-05-11 17:25:00|184.97|183.77|185.05|183.85|185.58|184.38|184.89|183.69|600
1589218200000|2020-05-11 17:30:00|185.04|183.84|185.1|183.9|185.21|184.01|184.68|183.48|497
1589218500000|2020-05-11 17:35:00|185.09|183.89|185.06|183.86|185.35|184.15|184.64|183.44|441
1589218800000|2020-05-11 17:40:00|185.08|183.88|184.62|183.42|185.24|184.04|184.41|183.21|490
1589219100000|2020-05-11 17:45:00|184.61|183.41|185.02|183.82|185.28|184.08|184.35|183.15|510
1589219400000|2020-05-11 17:50:00|185.03|183.83|184.29|183.09|185.1|183.9|184.15|182.95|400
1589219700000|2020-05-11 17:55:00|184.28|183.08|184.05|182.85|184.47|183.27|183.26|182.06|699
1589220000000|2020-05-11 18:00:00|184.02|182.82|183.57|182.37|184.04|182.84|182.77|181.57|697
1589220300000|2020-05-11 18:05:00|183.56|182.36|182.52|181.32|183.66|182.46|182.52|181.32|638
1589220600000|2020-05-11 18:10:00|182.53|181.33|182.38|181.18|182.54|181.34|181|179.8|765
1589220900000|2020-05-11 18:15:00|182.37|181.17|179.36|178.16|182.39|181.19|177.03|175.83|867
1589221200000|2020-05-11 18:20:00|179.35|178.15|180.48|179.28|180.82|179.62|179.2|178|837
1589221500000|2020-05-11 18:25:00|180.49|179.29|182.47|181.27|182.53|181.33|180.22|179.02|744
1589221800000|2020-05-11 18:30:00|182.46|181.26|181.89|180.69|183.07|181.87|181.53|180.33|659
1589222100000|2020-05-11 18:35:00|181.9|180.7|181.62|180.42|182.15|180.95|181.27|180.07|648
1589222400000|2020-05-11 18:40:00|181.61|180.41|181.5|180.3|181.71|180.51|180.63|179.43|739
1589222700000|2020-05-11 18:45:00|181.49|180.29|182.33|181.13|182.36|181.16|181.45|180.25|526
1589223000000|2020-05-11 18:50:00|182.34|181.14|183.1|181.9|183.25|182.05|181.95|180.75|550
1589223300000|2020-05-11 18:55:00|183.09|181.89|184.42|183.22|185.24|184.04|183.01|181.81|843
1589223600000|2020-05-11 19:00:00|184.43|183.23|182.63|181.43|184.45|183.25|182.19|180.99|810
1589223900000|2020-05-11 19:05:00|182.62|181.42|182.75|181.55|182.79|181.59|181.96|180.76|710
1589224200000|2020-05-11 19:10:00|182.76|181.56|182.91|181.71|183.19|181.99|182.42|181.22|607
1589224500000|2020-05-11 19:15:00|182.9|181.7|183.45|182.25|183.45|182.25|182.16|180.96|658
1589224800000|2020-05-11 19:20:00|183.43|182.23|182.99|181.79|183.47|182.27|182.78|181.58|595
1589225100000|2020-05-11 19:25:00|183|181.8|183.65|182.45|184.04|182.84|182.93|181.73|706
1589225400000|2020-05-11 19:30:00|183.66|182.46|182.83|181.63|183.74|182.54|182.05|180.85|773
1589225700000|2020-05-11 19:35:00|182.82|181.62|183.71|182.51|183.73|182.53|182.55|181.35|568
1589226000000|2020-05-11 19:40:00|183.73|182.53|184.39|183.19|184.45|183.25|183.52|182.32|617
1589226300000|2020-05-11 19:45:00|184.42|183.22|184.35|183.15|184.62|183.42|184.14|182.94|632
1589226600000|2020-05-11 19:50:00|184.37|183.17|187.09|185.89|188.5|187.3|184.36|183.16|839
1589226900000|2020-05-11 19:55:00|187.06|185.86|188.04|186.84|188.2|187|186.94|185.74|811
1589227200000|2020-05-11 20:00:00|188.05|186.85|187.07|185.87|188.84|187.64|186.64|185.44|803
1589227500000|2020-05-11 20:05:00|187.09|185.89|187.35|186.15|187.68|186.48|187.01|185.81|685
1589227800000|2020-05-11 20:10:00|187.33|186.13|187.24|186.04|187.58|186.38|186.82|185.62|594
1589228100000|2020-05-11 20:15:00|187.25|186.05|187.86|186.66|187.86|186.66|186.78|185.58|714
1589228400000|2020-05-11 20:20:00|187.84|186.64|187.54|186.34|187.86|186.66|187.25|186.05|570
1589228700000|2020-05-11 20:25:00|187.53|186.33|187.04|185.84|187.53|186.33|186.44|185.24|678
1589229000000|2020-05-11 20:30:00|187.05|185.85|186.95|185.75|187.06|185.86|186.28|185.08|352
1589229300000|2020-05-11 20:35:00|186.96|185.76|187.25|186.05|187.62|186.42|186.88|185.68|353
1589229600000|2020-05-11 20:40:00|187.24|186.04|187.56|186.36|187.65|186.45|187.23|186.03|212
1589229900000|2020-05-11 20:45:00|187.53|186.33|187.4|186.2|187.66|186.46|187.13|185.93|290
1589230200000|2020-05-11 20:50:00|187.39|186.19|187.62|186.42|187.63|186.43|187.37|186.17|201
1589230500000|2020-05-11 20:55:00|187.63|186.43|187.43|186.23|187.67|186.47|187.23|186.03|226
1589230800000|2020-05-11 21:00:00|187.44|186.24|188.18|186.98|188.18|186.98|187.42|186.22|176
1589231100000|2020-05-11 21:05:00|188.19|186.99|188.67|187.47|188.84|187.64|188.19|186.99|280
1589231400000|2020-05-11 21:10:00|188.68|187.48|188.73|187.53|188.73|187.53|188.52|187.32|159
1589231700000|2020-05-11 21:15:00|188.72|187.52|187.56|186.36|188.87|187.67|187.51|186.31|342
1589232000000|2020-05-11 21:20:00|187.5|186.3|187.64|186.44|187.89|186.69|187.49|186.29|259
1589232300000|2020-05-11 21:25:00|187.65|186.45|187.85|186.65|187.99|186.79|187.64|186.44|236
1589232600000|2020-05-11 21:30:00|187.84|186.64|187.69|186.49|187.87|186.67|187.67|186.47|129
1589232900000|2020-05-11 21:35:00|187.68|186.48|186.7|185.5|187.69|186.49|186.69|185.49|263
1589233200000|2020-05-11 21:40:00|186.68|185.48|186.34|185.14|187.03|185.83|186.33|185.13|270
1589233500000|2020-05-11 21:45:00|186.33|185.13|185.14|183.94|186.49|185.29|184.49|183.29|488
1589233800000|2020-05-11 21:50:00|185.12|183.92|185.7|184.5|185.96|184.76|184.85|183.65|597
1589234100000|2020-05-11 21:55:00|185.71|184.51|186.27|185.07|186.27|185.07|185.68|184.48|201
1589234400000|2020-05-11 22:00:00|186.26|185.06|186.88|185.68|186.96|185.76|186.26|185.06|429
1589234700000|2020-05-11 22:05:00|186.89|185.69|186.68|185.48|186.89|185.69|186.64|185.44|301
1589235000000|2020-05-11 22:10:00|186.69|185.49|186.87|185.67|186.92|185.72|186.67|185.47|322
1589235300000|2020-05-11 22:15:00|186.86|185.66|186.5|185.3|186.86|185.66|186.47|185.27|264
1589235600000|2020-05-11 22:20:00|186.49|185.29|186.2|185|186.5|185.3|185.73|184.53|451
1589235900000|2020-05-11 22:25:00|186.19|184.99|186.3|185.1|186.3|185.1|186.02|184.82|327
1589236200000|2020-05-11 22:30:00|186.31|185.11|186.53|185.33|186.67|185.47|186.26|185.06|282
1589236500000|2020-05-11 22:35:00|186.54|185.34|186.74|185.54|186.88|185.68|186.53|185.33|313
1589236800000|2020-05-11 22:40:00|186.73|185.53|186.81|185.61|187.18|185.98|186.7|185.5|399
1589237100000|2020-05-11 22:45:00|186.8|185.6|186.35|185.15|186.85|185.65|186.29|185.09|355
1589237400000|2020-05-11 22:50:00|186.34|185.14|186.1|184.9|186.4|185.2|185.91|184.71|333
1589237700000|2020-05-11 22:55:00|186.09|184.89|186.53|185.33|186.59|185.39|185.99|184.79|243
1589238000000|2020-05-11 23:00:00|186.62|185.42|186.38|185.18|186.62|185.42|186.1|184.9|268
1589238300000|2020-05-11 23:05:00|186.4|185.2|186.71|185.51|186.76|185.56|186.06|184.86|251
1589238600000|2020-05-11 23:10:00|186.72|185.52|186.55|185.35|186.9|185.7|186.52|185.32|239
1589238900000|2020-05-11 23:15:00|186.56|185.36|185.88|184.68|186.58|185.38|185.78|184.58|293
1589239200000|2020-05-11 23:20:00|185.87|184.67|185.52|184.32|185.93|184.73|185.51|184.31|309
1589239500000|2020-05-11 23:25:00|185.51|184.31|184.99|183.79|185.52|184.32|184.64|183.44|416
1589239800000|2020-05-11 23:30:00|184.98|183.78|185.68|184.48|185.75|184.55|184.97|183.77|406
1589240100000|2020-05-11 23:35:00|185.69|184.49|186.03|184.83|186.09|184.89|185.52|184.32|255
1589240400000|2020-05-11 23:40:00|186.02|184.82|187.01|185.81|187.12|185.92|185.72|184.52|457
1589240700000|2020-05-11 23:45:00|187|185.8|186.68|185.48|187.16|185.96|186.4|185.2|418
1589241000000|2020-05-11 23:50:00|186.66|185.46|186.68|185.48|186.76|185.56|186.45|185.25|362
1589241300000|2020-05-11 23:55:00|186.69|185.49|186.64|185.44|187.36|186.16|186.59|185.39|372
1589241600000|2020-05-12 00:00:00|186.66|185.46|186.87|185.67|186.89|185.69|186.4|185.2|428
1589241900000|2020-05-12 00:05:00|186.86|185.66|187.91|186.71|187.93|186.73|186.79|185.59|413
1589242200000|2020-05-12 00:10:00|187.9|186.7|187.72|186.52|188.06|186.86|187.49|186.29|436
1589242500000|2020-05-12 00:15:00|187.73|186.53|188.01|186.81|188.66|187.46|187.72|186.52|403
1589242800000|2020-05-12 00:20:00|188|186.8|188.39|187.19|188.39|187.19|187.89|186.69|319
1589243100000|2020-05-12 00:25:00|188.37|187.17|188.46|187.26|188.82|187.62|188.32|187.12|386
1589243400000|2020-05-12 00:30:00|188.47|187.27|187.96|186.76|188.54|187.34|187.63|186.43|340
1589243700000|2020-05-12 00:35:00|187.97|186.77|187.14|185.94|188.06|186.86|187.13|185.93|323
1589244000000|2020-05-12 00:40:00|187.15|185.95|187.24|186.04|187.59|186.39|187.1|185.9|310
1589244300000|2020-05-12 00:45:00|187.23|186.03|187.41|186.21|187.53|186.33|186.92|185.72|288
1589244600000|2020-05-12 00:50:00|187.4|186.2|187.14|185.94|187.45|186.25|187.04|185.84|203
1589244900000|2020-05-12 00:55:00|187.15|185.95|187.66|186.46|187.71|186.51|187.14|185.94|200
1589245200000|2020-05-12 01:00:00|187.67|186.47|187.65|186.45|188.03|186.83|187.55|186.35|253
1589245500000|2020-05-12 01:05:00|187.64|186.44|186.78|185.58|187.67|186.47|186.75|185.55|299
1589245800000|2020-05-12 01:10:00|186.77|185.57|187.07|185.87|187.32|186.12|186.77|185.57|165
1589246100000|2020-05-12 01:15:00|187.08|185.88|186.84|185.64|187.11|185.91|186.71|185.51|310
1589246400000|2020-05-12 01:20:00|186.83|185.63|187.21|186.01|187.23|186.03|186.83|185.63|226
1589246700000|2020-05-12 01:25:00|187.2|186|187.34|186.14|187.4|186.2|187.14|185.94|148
1589247000000|2020-05-12 01:30:00|187.35|186.15|187.75|186.55|187.76|186.56|187.19|185.99|185
1589247300000|2020-05-12 01:35:00|187.74|186.54|187.55|186.35|187.74|186.54|187.36|186.16|158
1589247600000|2020-05-12 01:40:00|187.52|186.32|187.78|186.58|187.79|186.59|187.28|186.08|198
1589247900000|2020-05-12 01:45:00|187.77|186.57|188.27|187.07|188.28|187.08|187.73|186.53|356
1589248200000|2020-05-12 01:50:00|188.26|187.06|188.11|186.91|188.47|187.27|188.09|186.89|353
1589248500000|2020-05-12 01:55:00|188.1|186.9|188.02|186.82|188.18|186.98|187.87|186.67|162
1589248800000|2020-05-12 02:00:00|188.03|186.83|188.57|187.37|188.65|187.45|188.02|186.82|257
1589249100000|2020-05-12 02:05:00|188.58|187.38|187.86|186.66|188.66|187.46|187.78|186.58|288
1589249400000|2020-05-12 02:10:00|187.85|186.65|188.03|186.83|188.19|186.99|187.85|186.65|207
1589249700000|2020-05-12 02:15:00|188.04|186.84|188.11|186.91|188.43|187.23|187.95|186.75|233
1589250000000|2020-05-12 02:20:00|188.1|186.9|187.86|186.66|188.21|187.01|187.84|186.64|165
1589250300000|2020-05-12 02:25:00|187.85|186.65|188.37|187.17|188.37|187.17|187.81|186.61|155
1589250600000|2020-05-12 02:30:00|188.38|187.18|188.22|187.02|188.42|187.22|188.08|186.88|232
1589250900000|2020-05-12 02:35:00|188.23|187.03|188.11|186.91|188.26|187.06|188.07|186.87|141
1589251200000|2020-05-12 02:40:00|188.13|186.93|188.95|187.75|188.95|187.75|188.12|186.92|327
1589251500000|2020-05-12 02:45:00|188.94|187.74|189.47|188.27|189.49|188.29|188.77|187.57|288
1589251800000|2020-05-12 02:50:00|189.44|188.24|189.32|188.12|190.05|188.85|189.31|188.11|356
1589252100000|2020-05-12 02:55:00|189.31|188.11|188.75|187.55|189.33|188.13|188.7|187.5|275
1589252400000|2020-05-12 03:00:00|188.74|187.54|189.37|188.17|189.38|188.18|188.72|187.52|289
1589252700000|2020-05-12 03:05:00|189.39|188.19|189.34|188.14|189.62|188.42|189.22|188.02|234
1589253000000|2020-05-12 03:10:00|189.35|188.15|188.6|187.4|189.37|188.17|188.55|187.35|345
1589253300000|2020-05-12 03:15:00|188.62|187.42|188.83|187.63|188.92|187.72|188.58|187.38|249
1589253600000|2020-05-12 03:20:00|188.81|187.61|188.92|187.72|188.98|187.78|188.72|187.52|307
1589253900000|2020-05-12 03:25:00|188.93|187.73|188.84|187.64|189.26|188.06|188.61|187.41|275
1589254200000|2020-05-12 03:30:00|188.85|187.65|188.68|187.48|188.87|187.67|188.58|187.38|277
1589254500000|2020-05-12 03:35:00|188.69|187.49|188.86|187.66|188.88|187.68|188.3|187.1|289
1589254800000|2020-05-12 03:40:00|188.84|187.64|189.12|187.92|189.33|188.13|188.8|187.6|497
1589255100000|2020-05-12 03:45:00|189.13|187.93|189|187.8|189.23|188.03|188.87|187.67|332
1589255400000|2020-05-12 03:50:00|188.99|187.79|189.15|187.95|189.41|188.21|188.89|187.69|381
1589255700000|2020-05-12 03:55:00|189.14|187.94|189.26|188.06|189.44|188.24|189.14|187.94|237
1589256000000|2020-05-12 04:00:00|189.27|188.07|189.58|188.38|189.76|188.56|189.17|187.97|356
1589256300000|2020-05-12 04:05:00|189.6|188.4|188.97|187.77|189.63|188.43|188.89|187.69|320
1589256600000|2020-05-12 04:10:00|188.98|187.78|188.4|187.2|188.99|187.79|188.36|187.16|302
1589256900000|2020-05-12 04:15:00|188.41|187.21|187.85|186.65|188.63|187.43|187.84|186.64|421
1589257200000|2020-05-12 04:20:00|187.84|186.64|188.34|187.14|188.37|187.17|187.83|186.63|269
1589257500000|2020-05-12 04:25:00|188.35|187.15|188.29|187.09|188.44|187.24|188.09|186.89|285
1589257800000|2020-05-12 04:30:00|188.28|187.08|188.48|187.28|188.48|187.28|188.23|187.03|236
1589258100000|2020-05-12 04:35:00|188.49|187.29|189.16|187.96|189.16|187.96|188.49|187.29|401
1589258400000|2020-05-12 04:40:00|189.17|187.97|188.76|187.56|189.17|187.97|188.65|187.45|390
1589258700000|2020-05-12 04:45:00|188.75|187.55|188.46|187.26|189.05|187.85|188.43|187.23|422
1589259000000|2020-05-12 04:50:00|188.45|187.25|188.44|187.24|188.49|187.29|188.34|187.14|246
1589259300000|2020-05-12 04:55:00|188.43|187.23|188.47|187.27|188.51|187.31|188.28|187.08|226
1589259600000|2020-05-12 05:00:00|188.46|187.26|188.75|187.55|188.88|187.68|188.46|187.26|242
1589259900000|2020-05-12 05:05:00|188.76|187.56|189.62|188.42|189.65|188.45|188.76|187.56|389
1589260200000|2020-05-12 05:10:00|189.61|188.41|189.53|188.33|189.73|188.53|189.51|188.31|321
1589260500000|2020-05-12 05:15:00|189.52|188.32|189.75|188.55|189.96|188.76|189.45|188.25|344
1589260800000|2020-05-12 05:20:00|189.74|188.54|189.27|188.07|189.83|188.63|189.12|187.92|291
1589261100000|2020-05-12 05:25:00|189.28|188.08|189.38|188.18|189.49|188.29|189.15|187.95|219
1589261400000|2020-05-12 05:30:00|189.39|188.19|189.87|188.67|189.92|188.72|189.39|188.19|291
1589261700000|2020-05-12 05:35:00|189.88|188.68|189.8|188.6|190.07|188.87|189.71|188.51|351
1589262000000|2020-05-12 05:40:00|189.79|188.59|189.34|188.14|189.94|188.74|189.34|188.14|367
1589262300000|2020-05-12 05:45:00|189.33|188.13|189.42|188.22|189.48|188.28|189.12|187.92|222
1589262600000|2020-05-12 05:50:00|189.43|188.23|189.06|187.86|189.57|188.37|188.91|187.71|243
1589262900000|2020-05-12 05:55:00|189.05|187.85|189.07|187.87|189.24|188.04|188.79|187.59|298
1589263200000|2020-05-12 06:00:00|189.08|187.88|189.61|188.41|189.72|188.52|189.07|187.87|245
1589263500000|2020-05-12 06:05:00|189.62|188.42|189.54|188.34|189.8|188.6|189.43|188.23|258
1589263800000|2020-05-12 06:10:00|189.53|188.33|189.31|188.11|189.53|188.33|189.24|188.04|297
1589264100000|2020-05-12 06:15:00|189.32|188.12|189.83|188.63|189.83|188.63|189.32|188.12|234
1589264400000|2020-05-12 06:20:00|189.8|188.6|189.29|188.09|189.83|188.63|189.16|187.96|226
1589264700000|2020-05-12 06:25:00|189.28|188.08|188.6|187.4|189.29|188.09|188.51|187.31|332
1589265000000|2020-05-12 06:30:00|188.62|187.42|188.66|187.46|188.91|187.71|188.5|187.3|228
1589265300000|2020-05-12 06:35:00|188.68|187.48|188.88|187.68|188.99|187.79|188.65|187.45|235
1589265600000|2020-05-12 06:40:00|188.86|187.66|188.79|187.59|189.06|187.86|188.76|187.56|237
1589265900000|2020-05-12 06:45:00|188.77|187.57|188.73|187.53|188.9|187.7|188.69|187.49|257
1589266200000|2020-05-12 06:50:00|188.72|187.52|188.66|187.46|188.78|187.58|188.61|187.41|173
1589266500000|2020-05-12 06:55:00|188.67|187.47|189|187.8|189.13|187.93|188.66|187.46|260
1589266800000|2020-05-12 07:00:00|188.99|187.79|189.03|187.83|189.19|187.99|188.97|187.77|296
1589267100000|2020-05-12 07:05:00|189.04|187.84|189.37|188.17|189.38|188.18|188.94|187.74|219
1589267400000|2020-05-12 07:10:00|189.36|188.16|189.34|188.14|189.56|188.36|189.29|188.09|322
1589267700000|2020-05-12 07:15:00|189.35|188.15|189.22|188.02|189.36|188.16|189.06|187.86|325
1589268000000|2020-05-12 07:20:00|189.24|188.04|189.13|187.93|189.39|188.19|189.13|187.93|298
1589268300000|2020-05-12 07:25:00|189.14|187.94|188.05|186.85|189.15|187.95|187.75|186.55|405
1589268600000|2020-05-12 07:30:00|188.02|186.82|188.24|187.04|188.34|187.14|187.88|186.68|557
1589268900000|2020-05-12 07:35:00|188.23|187.03|188.29|187.09|188.5|187.3|188.22|187.02|303
1589269200000|2020-05-12 07:40:00|188.3|187.1|188.53|187.33|188.6|187.4|188.25|187.05|218
1589269500000|2020-05-12 07:45:00|188.52|187.32|188.5|187.3|188.77|187.57|188.48|187.28|180
1589269800000|2020-05-12 07:50:00|188.51|187.31|188.67|187.47|188.93|187.73|188.49|187.29|175
1589270100000|2020-05-12 07:55:00|188.68|187.48|188.74|187.54|188.88|187.68|188.67|187.47|196
1589270400000|2020-05-12 08:00:00|188.75|187.55|188.5|187.3|188.78|187.58|188.45|187.25|188
1589270700000|2020-05-12 08:05:00|188.49|187.29|189.27|188.07|189.27|188.07|188.49|187.29|337
1589271000000|2020-05-12 08:10:00|189.29|188.09|189.73|188.53|189.87|188.67|189.29|188.09|470
1589271300000|2020-05-12 08:15:00|189.76|188.56|189.6|188.4|189.79|188.59|189.52|188.32|320
1589271600000|2020-05-12 08:20:00|189.57|188.37|189.67|188.47|189.7|188.5|189.34|188.14|292
1589271900000|2020-05-12 08:25:00|189.68|188.48|189.86|188.66|189.92|188.72|189.55|188.35|266
1589272200000|2020-05-12 08:30:00|189.85|188.65|189.72|188.52|189.94|188.74|189.44|188.24|311
1589272500000|2020-05-12 08:35:00|189.73|188.53|189.59|188.39|189.81|188.61|189.41|188.21|304
1589272800000|2020-05-12 08:40:00|189.61|188.41|189.83|188.63|189.92|188.72|189.6|188.4|219
1589273100000|2020-05-12 08:45:00|189.82|188.62|190.19|188.99|190.2|189|189.6|188.4|273
1589273400000|2020-05-12 08:50:00|190.2|189|190|188.8|190.41|189.21|189.97|188.77|271
1589273700000|2020-05-12 08:55:00|189.99|188.79|190.42|189.22|190.44|189.24|189.95|188.75|335
1589274000000|2020-05-12 09:00:00|190.43|189.23|191.09|189.89|191.5|190.3|190.43|189.23|506
1589274300000|2020-05-12 09:05:00|191.1|189.9|191.46|190.26|191.51|190.31|191.09|189.89|329
1589274600000|2020-05-12 09:10:00|191.45|190.25|191.09|189.89|191.46|190.26|191.03|189.83|356
1589274900000|2020-05-12 09:15:00|191.08|189.88|190.78|189.58|191.35|190.15|190.77|189.57|277
1589275200000|2020-05-12 09:20:00|190.79|189.59|190.44|189.24|190.89|189.69|190.22|189.02|311
1589275500000|2020-05-12 09:25:00|190.45|189.25|190.4|189.2|190.55|189.35|190.28|189.08|355
1589275800000|2020-05-12 09:30:00|190.39|189.19|190.41|189.21|190.57|189.37|190.24|189.04|265
1589276100000|2020-05-12 09:35:00|190.42|189.22|190.54|189.34|190.67|189.47|190.41|189.21|250
1589276400000|2020-05-12 09:40:00|190.55|189.35|190.58|189.38|190.83|189.63|190.46|189.26|286
1589276700000|2020-05-12 09:45:00|190.57|189.37|190.67|189.47|190.86|189.66|190.56|189.36|307
1589277000000|2020-05-12 09:50:00|190.66|189.46|190.64|189.44|190.82|189.62|190.58|189.38|190
1589277300000|2020-05-12 09:55:00|190.63|189.43|190.39|189.19|190.64|189.44|190.24|189.04|282
1589277600000|2020-05-12 10:00:00|190.41|189.21|190.97|189.77|191.01|189.81|190.26|189.06|263
1589277900000|2020-05-12 10:05:00|190.99|189.79|190.75|189.55|191.09|189.89|190.64|189.44|210
1589278200000|2020-05-12 10:10:00|190.77|189.57|189.78|188.58|190.92|189.72|189.72|188.52|361
1589278500000|2020-05-12 10:15:00|189.81|188.61|189.74|188.54|189.93|188.73|189.57|188.37|297
1589278800000|2020-05-12 10:20:00|189.76|188.56|190.54|189.34|190.54|189.34|189.45|188.25|436
1589279100000|2020-05-12 10:25:00|190.55|189.35|190.88|189.68|191.24|190.04|190.54|189.34|432
1589279400000|2020-05-12 10:30:00|190.87|189.67|190.61|189.41|191.16|189.96|190.61|189.41|286
1589279700000|2020-05-12 10:35:00|190.58|189.38|190.24|189.04|190.62|189.42|190.2|189|239
1589280000000|2020-05-12 10:40:00|190.25|189.05|190.26|189.06|190.47|189.27|190.07|188.87|217
1589280300000|2020-05-12 10:45:00|190.25|189.05|190.7|189.5|190.73|189.53|190.25|189.05|184
1589280600000|2020-05-12 10:50:00|190.69|189.49|190.93|189.73|190.97|189.77|190.54|189.34|207
1589280900000|2020-05-12 10:55:00|190.94|189.74|191.02|189.82|191.08|189.88|190.83|189.63|192
1589281200000|2020-05-12 11:00:00|191.03|189.83|190.88|189.68|191.27|190.07|190.82|189.62|288
1589281500000|2020-05-12 11:05:00|190.87|189.67|190.87|189.67|190.94|189.74|190.73|189.53|158
1589281800000|2020-05-12 11:10:00|190.86|189.66|191.2|190|191.26|190.06|190.84|189.64|170
1589282100000|2020-05-12 11:15:00|191.19|189.99|190.9|189.7|191.23|190.03|190.9|189.7|157
1589282400000|2020-05-12 11:20:00|190.88|189.68|190.83|189.63|190.97|189.77|190.54|189.34|215
1589282700000|2020-05-12 11:25:00|190.82|189.62|190.81|189.61|190.96|189.76|190.7|189.5|147
1589283000000|2020-05-12 11:30:00|190.8|189.6|190.63|189.43|190.98|189.78|190.57|189.37|183
1589283300000|2020-05-12 11:35:00|190.62|189.42|190.74|189.54|190.81|189.61|190.52|189.32|180
1589283600000|2020-05-12 11:40:00|190.75|189.55|190.93|189.73|190.95|189.75|190.62|189.42|180
1589283900000|2020-05-12 11:45:00|190.92|189.72|190.87|189.67|191.13|189.93|190.86|189.66|238
1589284200000|2020-05-12 11:50:00|190.86|189.66|190.88|189.68|191.05|189.85|190.77|189.57|179
1589284500000|2020-05-12 11:55:00|190.87|189.67|191.53|190.33|191.61|190.41|190.86|189.66|170
1589284800000|2020-05-12 12:00:00|191.54|190.34|191.62|190.42|191.9|190.7|191.33|190.13|288
1589285100000|2020-05-12 12:05:00|191.65|190.45|191.46|190.26|191.7|190.5|191.17|189.97|208
1589285400000|2020-05-12 12:10:00|191.45|190.25|190.81|189.61|191.49|190.29|190.64|189.44|323
1589285700000|2020-05-12 12:15:00|190.82|189.62|190.86|189.66|191|189.8|190.7|189.5|257
1589286000000|2020-05-12 12:20:00|190.85|189.65|190.54|189.34|190.85|189.65|190.47|189.27|156
1589286300000|2020-05-12 12:25:00|190.53|189.33|190.48|189.28|190.8|189.6|190.43|189.23|146
1589286600000|2020-05-12 12:30:00|190.49|189.29|190.78|189.58|190.84|189.64|190.49|189.29|141
1589286900000|2020-05-12 12:35:00|190.79|189.59|190.66|189.46|190.84|189.64|190.55|189.35|134
1589287200000|2020-05-12 12:40:00|190.67|189.47|190.57|189.37|190.69|189.49|190.51|189.31|120
1589287500000|2020-05-12 12:45:00|190.56|189.36|190.43|189.23|190.57|189.37|190.31|189.11|95
1589287800000|2020-05-12 12:50:00|190.44|189.24|190.87|189.67|190.96|189.76|190.44|189.24|169
1589288100000|2020-05-12 12:55:00|190.86|189.66|190.86|189.66|190.98|189.78|190.79|189.59|171
1589288400000|2020-05-12 13:00:00|190.87|189.67|190.94|189.74|191.14|189.94|190.86|189.66|141
1589288700000|2020-05-12 13:05:00|190.93|189.73|190.67|189.47|190.93|189.73|190.59|189.39|132
1589289000000|2020-05-12 13:10:00|190.68|189.48|189.54|188.34|190.68|189.48|189.2|188|400
1589289300000|2020-05-12 13:15:00|189.56|188.36|190.13|188.93|190.15|188.95|189.55|188.35|437
1589289600000|2020-05-12 13:20:00|190.12|188.92|189.94|188.74|190.24|189.04|189.84|188.64|311
1589289900000|2020-05-12 13:25:00|189.93|188.73|190.52|189.32|190.56|189.36|189.92|188.72|266
1589290200000|2020-05-12 13:30:00|190.53|189.33|190.55|189.35|190.78|189.58|190.52|189.32|242
1589290500000|2020-05-12 13:35:00|190.6|189.4|190.57|189.37|190.6|189.4|190.31|189.11|196
1589290800000|2020-05-12 13:40:00|190.56|189.36|190.71|189.51|190.75|189.55|190.5|189.3|136
1589291100000|2020-05-12 13:45:00|190.7|189.5|190.55|189.35|190.7|189.5|190.39|189.19|128
1589291400000|2020-05-12 13:50:00|190.56|189.36|190.64|189.44|190.66|189.46|190.27|189.07|216
1589291700000|2020-05-12 13:55:00|190.63|189.43|190.78|189.58|191.03|189.83|190.62|189.42|212
1589292000000|2020-05-12 14:00:00|190.8|189.6|191.47|190.27|191.72|190.52|190.8|189.6|347
1589292300000|2020-05-12 14:05:00|191.48|190.28|191.36|190.16|191.77|190.57|191.32|190.12|424
1589292600000|2020-05-12 14:10:00|191.34|190.14|191.65|190.45|191.74|190.54|191.23|190.03|291
1589292900000|2020-05-12 14:15:00|191.68|190.48|192.09|190.89|192.77|191.57|191.64|190.44|533
1589293200000|2020-05-12 14:20:00|192.1|190.9|191.89|190.69|192.18|190.98|191.61|190.41|492
1589293500000|2020-05-12 14:25:00|191.9|190.7|192.27|191.07|192.29|191.09|191.78|190.58|304
1589293800000|2020-05-12 14:30:00|192.28|191.08|191.83|190.63|192.31|191.11|191.66|190.46|450
1589294100000|2020-05-12 14:35:00|191.81|190.61|191.73|190.53|192.08|190.88|191.46|190.26|415
1589294400000|2020-05-12 14:40:00|191.71|190.51|191.81|190.61|191.92|190.72|191.6|190.4|337
1589294700000|2020-05-12 14:45:00|191.8|190.6|191.82|190.62|192.02|190.82|191.78|190.58|223
1589295000000|2020-05-12 14:50:00|191.81|190.61|192.07|190.87|192.28|191.08|191.76|190.56|178
1589295300000|2020-05-12 14:55:00|192.08|190.88|191.98|190.78|192.11|190.91|191.82|190.62|221
1589295600000|2020-05-12 15:00:00|191.99|190.79|191.58|190.38|192.18|190.98|191.55|190.35|321
1589295900000|2020-05-12 15:05:00|191.57|190.37|191.97|190.77|191.98|190.78|191.56|190.36|248
1589296200000|2020-05-12 15:10:00|191.96|190.76|191.86|190.66|192.31|191.11|191.83|190.63|362
1589296500000|2020-05-12 15:15:00|191.85|190.65|192.01|190.81|192.38|191.18|191.84|190.64|282
1589296800000|2020-05-12 15:20:00|191.99|190.79|192.06|190.86|192.2|191|191.83|190.63|386
1589297100000|2020-05-12 15:25:00|192.05|190.85|191.92|190.72|192.08|190.88|191.83|190.63|220
1589297400000|2020-05-12 15:30:00|191.93|190.73|191.55|190.35|191.94|190.74|191.43|190.23|335
1589297700000|2020-05-12 15:35:00|191.56|190.36|191.57|190.37|191.7|190.5|191.48|190.28|240
1589298000000|2020-05-12 15:40:00|191.58|190.38|191.46|190.26|191.69|190.49|191.39|190.19|158
1589298300000|2020-05-12 15:45:00|191.48|190.28|191.61|190.41|191.73|190.53|191.43|190.23|282
1589298600000|2020-05-12 15:50:00|191.62|190.42|191.87|190.67|191.99|190.79|191.57|190.37|302
1589298900000|2020-05-12 15:55:00|191.88|190.68|191.68|190.48|192.03|190.83|191.6|190.4|311
1589299200000|2020-05-12 16:00:00|191.71|190.51|191.91|190.71|192.39|191.19|191.7|190.5|371
1589299500000|2020-05-12 16:05:00|191.92|190.72|191.94|190.74|192.04|190.84|191.74|190.54|251
1589299800000|2020-05-12 16:10:00|191.95|190.75|192.03|190.83|192.12|190.92|191.9|190.7|231
1589300100000|2020-05-12 16:15:00|192.04|190.84|192.21|191.01|192.21|191.01|191.81|190.61|259
1589300400000|2020-05-12 16:20:00|192.19|190.99|191.87|190.67|192.28|191.08|191.81|190.61|330
1589300700000|2020-05-12 16:25:00|191.89|190.69|191.63|190.43|192.09|190.89|191.6|190.4|381
1589301000000|2020-05-12 16:30:00|191.62|190.42|191.56|190.36|191.76|190.56|191.47|190.27|334
1589301300000|2020-05-12 16:35:00|191.55|190.35|191.18|189.98|191.66|190.46|191.06|189.86|246
1589301600000|2020-05-12 16:40:00|191.2|190|191.52|190.32|191.6|190.4|191.17|189.97|197
1589301900000|2020-05-12 16:45:00|191.53|190.33|191.42|190.22|191.67|190.47|191.42|190.22|166
1589302200000|2020-05-12 16:50:00|191.43|190.23|191.59|190.39|191.64|190.44|191.4|190.2|106
1589302500000|2020-05-12 16:55:00|191.6|190.4|191.82|190.62|191.82|190.62|191.57|190.37|188
1589302800000|2020-05-12 17:00:00|191.81|190.61|192.01|190.81|192.03|190.83|191.81|190.61|238
1589303100000|2020-05-12 17:05:00|192|190.8|192.34|191.14|192.34|191.14|191.95|190.75|223
1589303400000|2020-05-12 17:10:00|192.33|191.13|192.57|191.37|192.94|191.74|192.33|191.13|410
1589303700000|2020-05-12 17:15:00|192.56|191.36|192.41|191.21|192.59|191.39|192.31|191.11|245
1589304000000|2020-05-12 17:20:00|192.42|191.22|192.39|191.19|192.57|191.37|192.31|191.11|177
1589304300000|2020-05-12 17:25:00|192.38|191.18|192.41|191.21|192.44|191.24|192.32|191.12|156
1589304600000|2020-05-12 17:30:00|192.42|191.22|192.08|190.88|192.45|191.25|192.08|190.88|207
1589304900000|2020-05-12 17:35:00|192.09|190.89|191.59|190.39|192.2|191|191.58|190.38|368
1589305200000|2020-05-12 17:40:00|191.58|190.38|191.4|190.2|191.68|190.48|191.36|190.16|188
1589305500000|2020-05-12 17:45:00|191.39|190.19|191.24|190.04|191.43|190.23|191.03|189.83|321
1589305800000|2020-05-12 17:50:00|191.23|190.03|191.63|190.43|191.81|190.61|191.2|190|455
1589306100000|2020-05-12 17:55:00|191.64|190.44|191.6|190.4|191.78|190.58|191.37|190.17|260
1589306400000|2020-05-12 18:00:00|191.59|190.39|191.28|190.08|191.6|190.4|191.27|190.07|284
1589306700000|2020-05-12 18:05:00|191.27|190.07|191.23|190.03|191.4|190.2|191.09|189.89|298
1589307000000|2020-05-12 18:10:00|191.22|190.02|191.55|190.35|191.62|190.42|191.16|189.96|188
1589307300000|2020-05-12 18:15:00|191.54|190.34|191.64|190.44|191.7|190.5|191.33|190.13|213
1589307600000|2020-05-12 18:20:00|191.65|190.45|191.57|190.37|191.76|190.56|191.54|190.34|305
1589307900000|2020-05-12 18:25:00|191.59|190.39|191.48|190.28|191.59|190.39|191.44|190.24|285
1589308200000|2020-05-12 18:30:00|191.47|190.27|191.55|190.35|191.67|190.47|191.27|190.07|332
1589308500000|2020-05-12 18:35:00|191.56|190.36|191.5|190.3|191.62|190.42|191.37|190.17|230
1589308800000|2020-05-12 18:40:00|191.51|190.31|191.27|190.07|191.56|190.36|191.19|189.99|210
1589309100000|2020-05-12 18:45:00|191.26|190.06|191.24|190.04|191.34|190.14|191.12|189.92|166
1589309400000|2020-05-12 18:50:00|191.25|190.05|191.32|190.12|191.46|190.26|191.21|190.01|224
1589309700000|2020-05-12 18:55:00|191.33|190.13|191.36|190.16|191.39|190.19|191.29|190.09|159
1589310000000|2020-05-12 19:00:00|191.33|190.13|190.9|189.7|191.34|190.14|190.44|189.24|425
1589310300000|2020-05-12 19:05:00|190.91|189.71|191.18|189.98|191.24|190.04|190.89|189.69|268
1589310600000|2020-05-12 19:10:00|191.19|189.99|191.43|190.23|191.48|190.28|191.12|189.92|294
1589310900000|2020-05-12 19:15:00|191.44|190.24|192.18|190.98|192.24|191.04|191.43|190.23|327
1589311200000|2020-05-12 19:20:00|192.17|190.97|191.68|190.48|192.22|191.02|191.68|190.48|339
1589311500000|2020-05-12 19:25:00|191.67|190.47|191.92|190.72|192|190.8|191.66|190.46|190
1589311800000|2020-05-12 19:30:00|191.93|190.73|191.68|190.48|192.02|190.82|191.59|190.39|280
1589312100000|2020-05-12 19:35:00|191.69|190.49|191.72|190.52|191.74|190.54|191.46|190.26|240
1589312400000|2020-05-12 19:40:00|191.71|190.51|191.37|190.17|191.74|190.54|191.37|190.17|234
1589312700000|2020-05-12 19:45:00|191.36|190.16|191.08|189.88|191.36|190.16|190.88|189.68|417
1589313000000|2020-05-12 19:50:00|191.09|189.89|191.11|189.91|191.12|189.92|190.81|189.61|208
1589313300000|2020-05-12 19:55:00|191.09|189.89|190.33|189.13|191.29|190.09|190.26|189.06|386
1589313600000|2020-05-12 20:00:00|190.34|189.14|190.41|189.21|190.98|189.78|190.21|189.01|547
1589313900000|2020-05-12 20:05:00|190.4|189.2|189.64|188.44|190.69|189.49|189.52|188.32|390
1589314200000|2020-05-12 20:10:00|189.65|188.45|189.97|188.77|190.06|188.86|189.6|188.4|326
1589314500000|2020-05-12 20:15:00|189.99|188.79|189.78|188.58|190.26|189.06|189.77|188.57|197
1589314800000|2020-05-12 20:20:00|189.79|188.59|189.75|188.55|189.82|188.62|189.53|188.33|305
1589315100000|2020-05-12 20:25:00|189.76|188.56|190.13|188.93|190.31|189.11|189.63|188.43|265
1589315400000|2020-05-12 20:30:00|190.14|188.94|189.98|188.78|190.14|188.94|189.85|188.65|243
1589315700000|2020-05-12 20:35:00|190|188.8|190.55|189.35|190.63|189.43|189.97|188.77|200
1589316000000|2020-05-12 20:40:00|190.54|189.34|190.46|189.26|190.56|189.36|190.42|189.22|156
1589316300000|2020-05-12 20:45:00|190.43|189.23|190.91|189.71|190.93|189.73|190.33|189.13|190
1589316600000|2020-05-12 20:50:00|190.9|189.7|190.63|189.43|190.9|189.7|190.62|189.42|247
1589316900000|2020-05-12 20:55:00|190.64|189.44|190.26|189.06|190.64|189.44|190.26|189.06|282
1589317200000|2020-05-12 21:00:00|190.25|189.05|190|188.8|190.25|189.05|189.84|188.64|232
1589317500000|2020-05-12 21:05:00|190.01|188.81|190.28|189.08|190.31|189.11|190.01|188.81|181
1589317800000|2020-05-12 21:10:00|190.29|189.09|190.15|188.95|190.3|189.1|190.11|188.91|231
1589318100000|2020-05-12 21:15:00|190.14|188.94|190.03|188.83|190.16|188.96|189.99|188.79|64
1589318400000|2020-05-12 21:20:00|190.08|188.88|190.03|188.83|190.1|188.9|190|188.8|183
1589318700000|2020-05-12 21:25:00|190.02|188.82|190.14|188.94|190.23|189.03|190.02|188.82|190
1589319000000|2020-05-12 21:30:00|190.15|188.95|190.23|189.03|190.26|189.06|190.12|188.92|174
1589319300000|2020-05-12 21:35:00|190.24|189.04|190.56|189.36|190.66|189.46|190.23|189.03|544
1589319600000|2020-05-12 21:40:00|190.57|189.37|190.27|189.07|190.6|189.4|190.25|189.05|259
1589319900000|2020-05-12 21:45:00|190.26|189.06|190.37|189.17|190.39|189.19|190.24|189.04|143
1589320200000|2020-05-12 21:50:00|190.36|189.16|188.44|187.24|190.37|189.17|187.61|186.41|598
1589320500000|2020-05-12 21:55:00|188.45|187.25|189.02|187.82|189.02|187.82|187.8|186.6|417
1589320800000|2020-05-12 22:00:00|189.03|187.83|188.62|187.42|189.22|188.02|187.74|186.54|721
1589321100000|2020-05-12 22:05:00|188.65|187.45|188.7|187.5|188.86|187.66|188.52|187.32|666
1589321400000|2020-05-12 22:10:00|188.81|187.61|188.93|187.73|189.08|187.88|188.64|187.44|636
1589321700000|2020-05-12 22:15:00|188.89|187.69|189.59|188.39|189.84|188.64|188.82|187.62|651
1589322000000|2020-05-12 22:20:00|189.76|188.56|189.31|188.11|189.76|188.56|189.26|188.06|591
1589322300000|2020-05-12 22:25:00|189.3|188.1|189.37|188.17|189.59|188.39|189.19|187.99|591
1589322600000|2020-05-12 22:30:00|189.36|188.16|189.67|188.47|189.76|188.56|189.31|188.11|535
1589322900000|2020-05-12 22:35:00|189.7|188.5|189.95|188.75|190.02|188.82|189.61|188.41|471
1589323200000|2020-05-12 22:40:00|189.99|188.79|190.27|189.07|190.34|189.14|189.76|188.56|569
1589323500000|2020-05-12 22:45:00|190.28|189.08|190.65|189.45|191.61|190.41|190.23|189.03|660
1589323800000|2020-05-12 22:50:00|190.64|189.44|190.29|189.09|190.67|189.47|190.11|188.91|437
1589324100000|2020-05-12 22:55:00|190.24|189.04|190.45|189.25|190.76|189.56|190.23|189.03|520
1589324400000|2020-05-12 23:00:00|190.38|189.18|190.78|189.58|190.82|189.62|190.33|189.13|505
1589324700000|2020-05-12 23:05:00|190.66|189.46|190.62|189.42|190.8|189.6|189.63|188.43|455
1589325000000|2020-05-12 23:10:00|190.53|189.33|190.85|189.65|191.01|189.81|190.53|189.33|592
1589325300000|2020-05-12 23:15:00|190.89|189.69|190.47|189.27|190.89|189.69|190.19|188.99|560
1589325600000|2020-05-12 23:20:00|190.46|189.26|190.14|188.94|190.59|189.39|188.79|187.59|544
1589325900000|2020-05-12 23:25:00|190.19|188.99|190.74|189.54|190.87|189.67|189.95|188.75|754
1589326200000|2020-05-12 23:30:00|190.75|189.55|190.7|189.5|190.84|189.64|189.37|188.17|439
1589326500000|2020-05-12 23:35:00|190.68|189.48|190.7|189.5|190.77|189.57|190.33|189.13|488
1589326800000|2020-05-12 23:40:00|190.71|189.51|190.28|189.08|190.75|189.55|190.25|189.05|460
1589327100000|2020-05-12 23:45:00|190.25|189.05|190.27|189.07|190.42|189.22|189.92|188.72|560
1589327400000|2020-05-12 23:50:00|190.28|189.08|190.07|188.87|190.55|189.35|190|188.8|348
1589327700000|2020-05-12 23:55:00|190.08|188.88|190.55|189.35|190.64|189.44|189.97|188.77|632
1589328000000|2020-05-13 00:00:00|190.57|189.37|190.66|189.46|190.73|189.53|190.05|188.85|567
1589328300000|2020-05-13 00:05:00|190.7|189.5|190.95|189.75|191.18|189.98|190.41|189.21|677
1589328600000|2020-05-13 00:10:00|191.04|189.84|190.92|189.72|191.1|189.9|190.45|189.25|585
1589328900000|2020-05-13 00:15:00|190.89|189.69|190.47|189.27|191.01|189.81|190.38|189.18|685
1589329200000|2020-05-13 00:20:00|190.48|189.28|190.54|189.34|190.64|189.44|190.39|189.19|477
1589329500000|2020-05-13 00:25:00|190.57|189.37|190.98|189.78|191.04|189.84|190.53|189.33|376
1589329800000|2020-05-13 00:30:00|190.97|189.77|191.14|189.94|191.36|190.16|190.96|189.76|304
1589330100000|2020-05-13 00:35:00|191.31|190.11|191.26|190.06|191.36|190.16|190.87|189.67|480
1589330400000|2020-05-13 00:40:00|191.24|190.04|191.66|190.46|191.69|190.49|191.22|190.02|470
1589330700000|2020-05-13 00:45:00|191.61|190.41|191.34|190.14|191.66|190.46|191.24|190.04|613
1589331000000|2020-05-13 00:50:00|191.26|190.06|191.51|190.31|191.83|190.63|191.07|189.87|461
1589331300000|2020-05-13 00:55:00|191.59|190.39|191.61|190.41|191.78|190.58|191.37|190.17|448
1589331600000|2020-05-13 01:00:00|191.66|190.46|191.31|190.11|191.98|190.78|191.25|190.05|482
1589331900000|2020-05-13 01:05:00|191.33|190.13|191.26|190.06|191.43|190.23|191.1|189.9|382
1589332200000|2020-05-13 01:10:00|191.25|190.05|191.69|190.49|191.71|190.51|191.1|189.9|548
1589332500000|2020-05-13 01:15:00|191.71|190.51|191.24|190.04|191.71|190.51|191.22|190.02|586
1589332800000|2020-05-13 01:20:00|191.22|190.02|191.31|190.11|191.38|190.18|191.07|189.87|536
1589333100000|2020-05-13 01:25:00|191.3|190.1|191.29|190.09|195.24|190.64|191.22|190.02|615
1589333400000|2020-05-13 01:30:00|191.26|190.06|191.38|190.18|191.45|190.25|191.04|189.84|636
1589333700000|2020-05-13 01:35:00|191.37|190.17|191.13|189.93|191.73|190.53|190.75|189.55|619
1589334000000|2020-05-13 01:40:00|191.22|190.02|191.5|190.3|191.51|190.31|191.12|189.92|503
1589334300000|2020-05-13 01:45:00|191.49|190.29|191.5|190.3|193.32|192.12|191.35|190.15|590
1589334600000|2020-05-13 01:50:00|191.49|190.29|191.57|190.37|191.79|190.59|191.46|190.26|636
1589334900000|2020-05-13 01:55:00|191.58|190.38|191.54|190.34|191.67|190.47|191.29|190.09|591
1589335200000|2020-05-13 02:00:00|191.59|190.39|191.48|190.28|191.79|190.59|191.46|190.26|478
1589335500000|2020-05-13 02:05:00|191.54|190.34|191.58|190.38|202.83|190.96|191.3|190.1|653
1589335800000|2020-05-13 02:10:00|191.54|190.34|191.44|190.24|191.75|190.55|191.28|190.08|574
1589336100000|2020-05-13 02:15:00|191.43|190.23|191.39|190.19|191.56|190.36|191.22|190.02|401
1589336400000|2020-05-13 02:20:00|191.37|190.17|191.53|190.33|191.6|190.4|191.32|190.12|413
1589336700000|2020-05-13 02:25:00|191.48|190.28|191.46|190.26|191.61|190.41|190.94|189.74|385
1589337000000|2020-05-13 02:30:00|191.45|190.25|191.45|190.25|191.58|190.38|190.79|189.59|500
1589337300000|2020-05-13 02:35:00|191.43|190.23|191.16|189.96|191.55|190.35|191.06|189.86|631
1589337600000|2020-05-13 02:40:00|191.18|189.98|191.15|189.95|197.7|190.41|190.97|189.77|549
1589337900000|2020-05-13 02:45:00|191.12|189.92|191.24|190.04|191.26|190.06|190.95|189.75|593
1589338200000|2020-05-13 02:50:00|191.26|190.06|191.4|190.2|191.44|190.24|191.08|189.88|628
1589338500000|2020-05-13 02:55:00|191.38|190.18|191.78|190.58|191.88|190.68|191.35|190.15|698
1589338800000|2020-05-13 03:00:00|191.77|190.57|191.62|190.42|191.92|190.72|191.58|190.38|459
1589339100000|2020-05-13 03:05:00|191.65|190.45|191.87|190.67|191.91|190.71|191.33|190.13|379
1589339400000|2020-05-13 03:10:00|191.86|190.66|191.73|190.53|191.96|190.76|191.55|190.35|465
1589339700000|2020-05-13 03:15:00|191.74|190.54|191.97|190.77|196.87|191.4|191.72|190.52|506
1589340000000|2020-05-13 03:20:00|192|190.8|191.52|190.32|192.05|190.85|191.31|190.11|540
1589340300000|2020-05-13 03:25:00|191.5|190.3|191.69|190.49|191.82|190.62|191.48|190.28|535
1589340600000|2020-05-13 03:30:00|191.66|190.46|191.71|190.51|191.88|190.68|191.66|190.46|511
1589340900000|2020-05-13 03:35:00|191.7|190.5|191.82|190.62|191.92|190.72|191.66|190.46|417
1589341200000|2020-05-13 03:40:00|191.83|190.63|191.66|190.46|191.89|190.69|191.64|190.44|559
1589341500000|2020-05-13 03:45:00|191.65|190.45|191.5|190.3|191.76|190.56|191.43|190.23|494
1589341800000|2020-05-13 03:50:00|191.51|190.31|191.47|190.27|191.58|190.38|191.42|190.22|301
1589342100000|2020-05-13 03:55:00|191.49|190.29|191.52|190.32|191.58|190.38|191.25|190.05|544
1589342400000|2020-05-13 04:00:00|191.51|190.31|191.34|190.14|191.58|190.38|191.27|190.07|394
1589342700000|2020-05-13 04:05:00|191.35|190.15|191.02|189.82|191.39|190.19|190.94|189.74|554
1589343000000|2020-05-13 04:10:00|191.01|189.81|190.89|189.69|191.13|189.93|190.85|189.65|545
1589343300000|2020-05-13 04:15:00|190.91|189.71|190.78|189.58|190.97|189.77|190.75|189.55|127
1589343600000|2020-05-13 04:20:00|190.76|189.56|190.99|189.79|191.02|189.82|190.71|189.51|167
1589343900000|2020-05-13 04:25:00|190.98|189.78|190.93|189.73|191|189.8|190.73|189.53|245
1589344200000|2020-05-13 04:30:00|190.94|189.74|190.93|189.73|191|189.8|190.91|189.71|246
1589344500000|2020-05-13 04:35:00|190.94|189.74|191.18|189.98|191.3|190.1|190.93|189.73|194
1589344800000|2020-05-13 04:40:00|191.17|189.97|191.13|189.93|191.28|190.08|191.12|189.92|238
1589345100000|2020-05-13 04:45:00|191.14|189.94|190.78|189.58|191.18|189.98|190.76|189.56|308
1589345400000|2020-05-13 04:50:00|190.77|189.57|191.13|189.93|191.16|189.96|190.76|189.56|190
1589345700000|2020-05-13 04:55:00|191.12|189.92|191.39|190.19|191.39|190.19|191.12|189.92|284
1589346000000|2020-05-13 05:00:00|191.38|190.18|191.09|189.89|191.49|190.29|191.04|189.84|207
1589346300000|2020-05-13 05:05:00|191.12|189.92|191.03|189.83|191.15|189.95|191|189.8|138
1589346600000|2020-05-13 05:10:00|191.02|189.82|190.98|189.78|191.08|189.88|190.87|189.67|150
1589346900000|2020-05-13 05:15:00|190.99|189.79|191.17|189.97|191.21|190.01|190.86|189.66|253
1589347200000|2020-05-13 05:20:00|191.16|189.96|191.17|189.97|191.3|190.1|191.15|189.95|225
1589347500000|2020-05-13 05:25:00|191.16|189.96|191.2|190|191.28|190.08|191.15|189.95|181
1589347800000|2020-05-13 05:30:00|191.21|190.01|190.93|189.73|191.29|190.09|190.92|189.72|155
1589348100000|2020-05-13 05:35:00|190.92|189.72|190.9|189.7|191.03|189.83|190.82|189.62|147
1589348400000|2020-05-13 05:40:00|190.89|189.69|190.95|189.75|190.99|189.79|190.76|189.56|197
1589348700000|2020-05-13 05:45:00|190.94|189.74|191.03|189.83|191.14|189.94|190.93|189.73|149
1589349000000|2020-05-13 05:50:00|191.04|189.84|190.63|189.43|191.12|189.92|190.51|189.31|256
1589349300000|2020-05-13 05:55:00|190.62|189.42|190.68|189.48|190.73|189.53|190.6|189.4|202
1589349600000|2020-05-13 06:00:00|190.67|189.47|191.04|189.84|191.05|189.85|190.58|189.38|286
1589349900000|2020-05-13 06:05:00|191.05|189.85|190.81|189.61|191.05|189.85|190.81|189.61|146
1589350200000|2020-05-13 06:10:00|190.8|189.6|190.77|189.57|190.86|189.66|190.69|189.49|177
1589350500000|2020-05-13 06:15:00|190.78|189.58|190.87|189.67|190.92|189.72|190.76|189.56|143
1589350800000|2020-05-13 06:20:00|190.86|189.66|191.04|189.84|191.14|189.94|190.86|189.66|164
1589351100000|2020-05-13 06:25:00|191.03|189.83|191.07|189.87|191.16|189.96|191|189.8|136
1589351400000|2020-05-13 06:30:00|191.04|189.84|191.22|190.02|191.22|190.02|190.96|189.76|193
1589351700000|2020-05-13 06:35:00|191.21|190.01|190.9|189.7|191.25|190.05|190.86|189.66|265
1589352000000|2020-05-13 06:40:00|190.89|189.69|190.91|189.71|190.92|189.72|190.78|189.58|167
1589352300000|2020-05-13 06:45:00|190.92|189.72|190.81|189.61|190.92|189.72|190.64|189.44|315
1589352600000|2020-05-13 06:50:00|190.8|189.6|191.2|190|191.26|190.06|190.8|189.6|187
1589352900000|2020-05-13 06:55:00|191.19|189.99|191.31|190.11|191.33|190.13|191.19|189.99|162
1589353200000|2020-05-13 07:00:00|191.32|190.12|191.19|189.99|191.33|190.13|191.15|189.95|145
1589353500000|2020-05-13 07:05:00|191.2|190|191.14|189.94|191.22|190.02|191.12|189.92|80
1589353800000|2020-05-13 07:10:00|191.13|189.93|191.16|189.96|191.16|189.96|191.05|189.85|117
1589354100000|2020-05-13 07:15:00|191.15|189.95|190.83|189.63|191.16|189.96|190.75|189.55|171
1589354400000|2020-05-13 07:20:00|190.85|189.65|190.92|189.72|191.01|189.81|190.79|189.59|169
1589354700000|2020-05-13 07:25:00|190.93|189.73|190.94|189.74|190.97|189.77|190.87|189.67|166
1589355000000|2020-05-13 07:30:00|190.93|189.73|190.81|189.61|190.93|189.73|190.7|189.5|165
1589355300000|2020-05-13 07:35:00|190.8|189.6|190.82|189.62|190.84|189.64|190.63|189.43|256
1589355600000|2020-05-13 07:40:00|190.83|189.63|190.76|189.56|190.84|189.64|190.73|189.53|171
1589355900000|2020-05-13 07:45:00|190.75|189.55|190.84|189.64|190.87|189.67|190.73|189.53|184
1589356200000|2020-05-13 07:50:00|190.83|189.63|190.73|189.53|190.83|189.63|190.7|189.5|120
1589356500000|2020-05-13 07:55:00|190.76|189.56|190.59|189.39|190.77|189.57|190.55|189.35|248
1589356800000|2020-05-13 08:00:00|190.58|189.38|189.62|188.42|190.59|189.39|189.28|188.08|466
1589357100000|2020-05-13 08:05:00|189.63|188.43|189.87|188.67|189.93|188.73|189.47|188.27|260
1589357400000|2020-05-13 08:10:00|189.86|188.66|189.66|188.46|189.9|188.7|189.53|188.33|186
1589357700000|2020-05-13 08:15:00|189.65|188.45|190.19|188.99|190.21|189.01|189.1|187.9|310
1589358000000|2020-05-13 08:20:00|190.18|188.98|190.31|189.11|190.37|189.17|190.17|188.97|192
1589358300000|2020-05-13 08:25:00|190.32|189.12|190.46|189.26|190.57|189.37|190.27|189.07|126
1589358600000|2020-05-13 08:30:00|190.47|189.27|190.55|189.35|190.56|189.36|190.18|188.98|166
1589358900000|2020-05-13 08:35:00|190.54|189.34|190.49|189.29|190.56|189.36|190.46|189.26|120
1589359200000|2020-05-13 08:40:00|190.46|189.26|190.5|189.3|190.57|189.37|190.38|189.18|113
1589359500000|2020-05-13 08:45:00|190.51|189.31|190.71|189.51|190.79|189.59|190.5|189.3|226
1589359800000|2020-05-13 08:50:00|190.72|189.52|190.7|189.5|190.77|189.57|190.63|189.43|62
1589360100000|2020-05-13 08:55:00|190.69|189.49|190.94|189.74|191.01|189.81|190.68|189.48|180
1589360400000|2020-05-13 09:00:00|190.95|189.75|191.07|189.87|191.16|189.96|190.88|189.68|206
1589360700000|2020-05-13 09:05:00|191.06|189.86|190.78|189.58|191.06|189.86|190.78|189.58|120
1589361000000|2020-05-13 09:10:00|190.79|189.59|190.8|189.6|190.91|189.71|190.66|189.46|253
1589361300000|2020-05-13 09:15:00|190.79|189.59|190.89|189.69|190.91|189.71|190.58|189.38|222
1589361600000|2020-05-13 09:20:00|190.9|189.7|190.68|189.48|190.98|189.78|190.67|189.47|145
1589361900000|2020-05-13 09:25:00|190.67|189.47|190.68|189.48|190.72|189.52|190.67|189.47|101
1589362200000|2020-05-13 09:30:00|190.67|189.47|190.71|189.51|190.78|189.58|190.67|189.47|160
1589362500000|2020-05-13 09:35:00|190.74|189.54|190.61|189.41|190.74|189.54|190.59|189.39|166
1589362800000|2020-05-13 09:40:00|190.62|189.42|190.6|189.4|190.62|189.42|190.55|189.35|61
1589363100000|2020-05-13 09:45:00|190.59|189.39|190.95|189.75|190.97|189.77|190.59|189.39|133
1589363400000|2020-05-13 09:50:00|190.94|189.74|190.88|189.68|191.04|189.84|190.53|189.33|185
1589363700000|2020-05-13 09:55:00|190.87|189.67|190.9|189.7|191.02|189.82|190.86|189.66|132
1589364000000|2020-05-13 10:00:00|190.91|189.71|190.87|189.67|190.98|189.78|190.87|189.67|78
1589364300000|2020-05-13 10:05:00|190.85|189.65|190.85|189.65|190.99|189.79|190.7|189.5|156
1589364600000|2020-05-13 10:10:00|190.86|189.66|191.02|189.82|191.03|189.83|190.79|189.59|136
1589364900000|2020-05-13 10:15:00|191.03|189.83|190.79|189.59|191.05|189.85|190.75|189.55|135
1589365200000|2020-05-13 10:20:00|190.8|189.6|190.88|189.68|190.96|189.76|190.79|189.59|231
1589365500000|2020-05-13 10:25:00|190.89|189.69|190.53|189.33|190.89|189.69|190.35|189.15|217
1589365800000|2020-05-13 10:30:00|190.52|189.32|190.63|189.43|190.64|189.44|190.37|189.17|198
1589366100000|2020-05-13 10:35:00|190.64|189.44|190.72|189.52|190.73|189.53|190.62|189.42|177
1589366400000|2020-05-13 10:40:00|190.71|189.51|190.76|189.56|190.79|189.59|190.65|189.45|93
1589366700000|2020-05-13 10:45:00|190.75|189.55|190.84|189.64|190.93|189.73|190.71|189.51|174
1589367000000|2020-05-13 10:50:00|190.85|189.65|190.99|189.79|191.16|189.96|190.84|189.64|296
1589367300000|2020-05-13 10:55:00|191|189.8|191.22|190.02|191.27|190.07|190.86|189.66|269
1589367600000|2020-05-13 11:00:00|191.23|190.03|191.45|190.25|191.68|190.48|191.23|190.03|349
1589367900000|2020-05-13 11:05:00|191.44|190.24|191.44|190.24|191.51|190.31|191.25|190.05|240
1589368200000|2020-05-13 11:10:00|191.45|190.25|191.36|190.16|191.45|190.25|191.27|190.07|201
1589368500000|2020-05-13 11:15:00|191.35|190.15|191.15|189.95|191.55|190.35|191.14|189.94|227
1589368800000|2020-05-13 11:20:00|191.14|189.94|190.85|189.65|191.21|190.01|190.79|189.59|327
1589369100000|2020-05-13 11:25:00|190.86|189.66|190.86|189.66|191.03|189.83|190.81|189.61|220
1589369400000|2020-05-13 11:30:00|190.85|189.65|190.97|189.77|191.08|189.88|190.73|189.53|238
1589369700000|2020-05-13 11:35:00|190.96|189.76|191.05|189.85|191.06|189.86|190.84|189.64|244
1589370000000|2020-05-13 11:40:00|191.06|189.86|191.05|189.85|191.15|189.95|190.94|189.74|261
1589370300000|2020-05-13 11:45:00|191.04|189.84|191.46|190.26|191.59|190.39|191.03|189.83|553
1589370600000|2020-05-13 11:50:00|191.47|190.27|191.57|190.37|191.6|190.4|191.31|190.11|336
1589370900000|2020-05-13 11:55:00|191.58|190.38|191.73|190.53|191.85|190.65|191.4|190.2|258
1589371200000|2020-05-13 12:00:00|191.74|190.54|191.77|190.57|192.03|190.83|191.57|190.37|402
1589371500000|2020-05-13 12:05:00|191.78|190.58|191.41|190.21|191.93|190.73|191.33|190.13|236
1589371800000|2020-05-13 12:10:00|191.42|190.22|191.4|190.2|191.47|190.27|191.35|190.15|218
1589372100000|2020-05-13 12:15:00|191.39|190.19|191.74|190.54|191.82|190.62|191.39|190.19|254
1589372400000|2020-05-13 12:20:00|191.75|190.55|191.52|190.32|191.77|190.57|191.49|190.29|214
1589372700000|2020-05-13 12:25:00|191.51|190.31|191.56|190.36|191.61|190.41|191.49|190.29|166
1589373000000|2020-05-13 12:30:00|191.55|190.35|191.57|190.37|191.67|190.47|191.52|190.32|86
1589373300000|2020-05-13 12:35:00|191.58|190.38|191.94|190.74|191.94|190.74|191.58|190.38|117
1589373600000|2020-05-13 12:40:00|191.93|190.73|194.27|193.07|194.3|193.1|191.93|190.73|410
1589373900000|2020-05-13 12:45:00|194.28|193.08|194.99|193.79|195.09|193.89|193.78|192.58|619
1589374200000|2020-05-13 12:50:00|195.01|193.81|195|193.8|195.2|194|194.54|193.34|603
1589374500000|2020-05-13 12:55:00|194.99|193.79|194.68|193.48|195|193.8|194.38|193.18|387
1589374800000|2020-05-13 13:00:00|194.69|193.49|194.69|193.49|195.74|194.54|194.58|193.38|574
1589375100000|2020-05-13 13:05:00|194.68|193.48|194.35|193.15|194.96|193.76|194.35|193.15|334
1589375400000|2020-05-13 13:10:00|194.36|193.16|194.24|193.04|194.64|193.44|194.18|192.98|228
1589375700000|2020-05-13 13:15:00|194.25|193.05|194.2|193|194.43|193.23|194.14|192.94|207
1589376000000|2020-05-13 13:20:00|194.21|193.01|194.47|193.27|194.65|193.45|194.2|193|222
1589376300000|2020-05-13 13:25:00|194.48|193.28|194.96|193.76|194.99|193.79|194.47|193.27|258
1589376600000|2020-05-13 13:30:00|194.97|193.77|194.59|193.39|195.05|193.85|194.48|193.28|287
1589376900000|2020-05-13 13:35:00|194.6|193.4|194.58|193.38|194.98|193.78|194.47|193.27|341
1589377200000|2020-05-13 13:40:00|194.57|193.37|194.65|193.45|194.76|193.56|194.46|193.26|239
1589377500000|2020-05-13 13:45:00|194.66|193.46|194.42|193.22|194.7|193.5|194.33|193.13|333
1589377800000|2020-05-13 13:50:00|194.43|193.23|194.63|193.43|194.69|193.49|194.41|193.21|281
1589378100000|2020-05-13 13:55:00|194.62|193.42|195.35|194.15|195.39|194.19|194.51|193.31|318
1589378400000|2020-05-13 14:00:00|195.38|194.18|196.2|195|196.62|195.42|195.38|194.18|347
1589378700000|2020-05-13 14:05:00|196.19|194.99|196.42|195.22|196.52|195.32|196.14|194.94|328
1589379000000|2020-05-13 14:10:00|196.43|195.23|196.85|195.65|197|195.8|196.24|195.04|359
1589379300000|2020-05-13 14:15:00|196.89|195.69|197.89|196.69|198.1|196.9|196.86|195.66|508
1589379600000|2020-05-13 14:20:00|197.86|196.66|197.71|196.51|198.87|197.67|197.61|196.41|516
1589379900000|2020-05-13 14:25:00|197.7|196.5|197.52|196.32|197.95|196.75|197.52|196.32|334
1589380200000|2020-05-13 14:30:00|197.51|196.31|197.75|196.55|197.87|196.67|197.44|196.24|287
1589380500000|2020-05-13 14:35:00|197.76|196.56|196.76|195.56|197.78|196.58|196.63|195.43|364
1589380800000|2020-05-13 14:40:00|196.77|195.57|197.12|195.92|197.36|196.16|196.75|195.55|174
1589381100000|2020-05-13 14:45:00|197.1|195.9|196.65|195.45|197.13|195.93|196.38|195.18|401
1589381400000|2020-05-13 14:50:00|196.64|195.44|197.41|196.21|197.41|196.21|196.63|195.43|320
1589381700000|2020-05-13 14:55:00|197.44|196.24|197.44|196.24|197.48|196.28|197.13|195.93|210
1589382000000|2020-05-13 15:00:00|197.45|196.25|197.65|196.45|198.14|196.94|197.45|196.25|255
1589382300000|2020-05-13 15:05:00|197.66|196.46|197.59|196.39|197.68|196.48|197.24|196.04|270
1589382600000|2020-05-13 15:10:00|197.58|196.38|197.91|196.71|198.05|196.85|197.58|196.38|376
1589382900000|2020-05-13 15:15:00|197.92|196.72|197.95|196.75|198.31|197.11|197.89|196.69|339
1589383200000|2020-05-13 15:20:00|197.96|196.76|198.14|196.94|198.29|197.09|197.92|196.72|250
1589383500000|2020-05-13 15:25:00|198.15|196.95|198.16|196.96|198.2|197|197.98|196.78|194
1589383800000|2020-05-13 15:30:00|198.15|196.95|199.11|197.91|199.21|198.01|198.13|196.93|335
1589384100000|2020-05-13 15:35:00|199.12|197.92|198.59|197.39|199.23|198.03|198.59|197.39|435
1589384400000|2020-05-13 15:40:00|198.55|197.35|198.92|197.72|198.92|197.72|198.37|197.17|273
1589384700000|2020-05-13 15:45:00|198.91|197.71|198.5|197.3|198.97|197.77|198.43|197.23|317
1589385000000|2020-05-13 15:50:00|198.51|197.31|198.49|197.29|198.66|197.46|198.47|197.27|195
1589385300000|2020-05-13 15:55:00|198.48|197.28|198.88|197.68|198.9|197.7|198.28|197.08|273
1589385600000|2020-05-13 16:00:00|198.89|197.69|198.49|197.29|199.99|198.79|198.49|197.29|587
1589385900000|2020-05-13 16:05:00|198.48|197.28|198.13|196.93|198.62|197.42|197.62|196.42|458
1589386200000|2020-05-13 16:10:00|198.12|196.92|197.97|196.77|198.2|197|197.91|196.71|316
1589386500000|2020-05-13 16:15:00|197.98|196.78|197.34|196.14|198.03|196.83|197.31|196.11|299
1589386800000|2020-05-13 16:20:00|197.33|196.13|197.81|196.61|198.03|196.83|197.27|196.07|388
1589387100000|2020-05-13 16:25:00|197.8|196.6|197.11|195.91|197.81|196.61|197.07|195.87|207
1589387400000|2020-05-13 16:30:00|197.12|195.92|197.63|196.43|197.9|196.7|197.12|195.92|283
1589387700000|2020-05-13 16:35:00|197.62|196.42|197.05|195.85|197.65|196.45|196.93|195.73|258
1589388000000|2020-05-13 16:40:00|197.02|195.82|197.72|196.52|197.73|196.53|197.01|195.81|255
1589388300000|2020-05-13 16:45:00|197.73|196.53|197.26|196.06|197.78|196.58|197.26|196.06|241
1589388600000|2020-05-13 16:50:00|197.27|196.07|197.14|195.94|197.58|196.38|197.13|195.93|229
1589388900000|2020-05-13 16:55:00|197.16|195.96|197.69|196.49|197.71|196.51|197.16|195.96|208
1589389200000|2020-05-13 17:00:00|197.71|196.51|197.34|196.14|197.73|196.53|197.34|196.14|165
1589389500000|2020-05-13 17:05:00|197.38|196.18|197.03|195.83|197.49|196.29|197.02|195.82|278
1589389800000|2020-05-13 17:10:00|197.02|195.82|196.65|195.45|197.15|195.95|196.45|195.25|347
1589390100000|2020-05-13 17:15:00|196.64|195.44|196.39|195.19|196.95|195.75|196.38|195.18|318
1589390400000|2020-05-13 17:20:00|196.38|195.18|196.75|195.55|196.86|195.66|196.27|195.07|299
1589390700000|2020-05-13 17:25:00|196.74|195.54|196.86|195.66|196.92|195.72|196.73|195.53|212
1589391000000|2020-05-13 17:30:00|196.85|195.65|197.14|195.94|197.14|195.94|196.73|195.53|216
1589391300000|2020-05-13 17:35:00|197.13|195.93|197.05|195.85|197.16|195.96|196.96|195.76|155
1589391600000|2020-05-13 17:40:00|197.04|195.84|196.85|195.65|197.1|195.9|196.72|195.52|211
1589391900000|2020-05-13 17:45:00|196.86|195.66|196.83|195.63|196.94|195.74|196.78|195.58|222
1589392200000|2020-05-13 17:50:00|196.82|195.62|197.32|196.12|197.34|196.14|196.82|195.62|277
1589392500000|2020-05-13 17:55:00|197.33|196.13|197.36|196.16|197.5|196.3|197.19|195.99|230
1589392800000|2020-05-13 18:00:00|197.37|196.17|197.27|196.07|197.55|196.35|197.27|196.07|167
1589393100000|2020-05-13 18:05:00|197.28|196.08|197.55|196.35|197.57|196.37|197.28|196.08|103
1589393400000|2020-05-13 18:10:00|197.56|196.36|197.55|196.35|197.61|196.41|197.52|196.32|84
1589393700000|2020-05-13 18:15:00|197.56|196.36|197.72|196.52|197.81|196.61|197.56|196.36|98
1589394000000|2020-05-13 18:20:00|197.71|196.51|197.55|196.35|197.72|196.52|197.41|196.21|164
1589394300000|2020-05-13 18:25:00|197.54|196.34|197.59|196.39|197.6|196.4|197.43|196.23|112
1589394600000|2020-05-13 18:30:00|197.6|196.4|197.77|196.57|197.83|196.63|197.57|196.37|194
1589394900000|2020-05-13 18:35:00|197.78|196.58|197.5|196.3|197.78|196.58|197.49|196.29|109
1589395200000|2020-05-13 18:40:00|197.49|196.29|197.14|195.94|197.54|196.34|197.14|195.94|174
1589395500000|2020-05-13 18:45:00|197.15|195.95|197.05|195.85|197.15|195.95|197.02|195.82|131
1589395800000|2020-05-13 18:50:00|197.04|195.84|197.07|195.87|197.1|195.9|196.96|195.76|126
1589396100000|2020-05-13 18:55:00|197.06|195.86|197.03|195.83|197.11|195.91|197|195.8|125
1589396400000|2020-05-13 19:00:00|197.02|195.82|197.51|196.31|197.53|196.33|197.02|195.82|212
1589396700000|2020-05-13 19:05:00|197.5|196.3|197.49|196.29|197.51|196.31|197.36|196.16|145
1589397000000|2020-05-13 19:10:00|197.5|196.3|197.52|196.32|197.68|196.48|197.48|196.28|130
1589397300000|2020-05-13 19:15:00|197.51|196.31|197.41|196.21|197.58|196.38|197.4|196.2|206
1589397600000|2020-05-13 19:20:00|197.4|196.2|197.24|196.04|197.49|196.29|197.23|196.03|176
1589397900000|2020-05-13 19:25:00|197.23|196.03|196.94|195.74|197.25|196.05|196.94|195.74|234
1589398200000|2020-05-13 19:30:00|196.95|195.75|197.19|195.99|197.23|196.03|196.84|195.64|180
1589398500000|2020-05-13 19:35:00|197.2|196|197.08|195.88|197.2|196|196.99|195.79|197
1589398800000|2020-05-13 19:40:00|197.12|195.92|197.46|196.26|197.49|196.29|197.12|195.92|225
1589399100000|2020-05-13 19:45:00|197.45|196.25|197.73|196.53|197.86|196.66|197.36|196.16|216
1589399400000|2020-05-13 19:50:00|197.77|196.57|197.42|196.22|197.81|196.61|197.42|196.22|252
1589399700000|2020-05-13 19:55:00|197.43|196.23|197.71|196.51|197.75|196.55|197.35|196.15|207
1589400000000|2020-05-13 20:00:00|197.68|196.48|198.66|197.46|198.82|197.62|197.46|196.26|531
1589400300000|2020-05-13 20:05:00|198.67|197.47|198.18|196.98|198.88|197.68|198.15|196.95|472
1589400600000|2020-05-13 20:10:00|198.19|196.99|198.6|197.4|198.6|197.4|198.19|196.99|393
1589400900000|2020-05-13 20:15:00|198.63|197.43|198.86|197.66|199.07|197.87|198.54|197.34|391
1589401200000|2020-05-13 20:20:00|198.85|197.65|198.69|197.49|199.14|197.94|198.53|197.33|443
1589401500000|2020-05-13 20:25:00|198.7|197.5|198.79|197.59|199.09|197.89|198.7|197.5|327
1589401800000|2020-05-13 20:30:00|198.8|197.6|198.66|197.46|199.01|197.81|198.65|197.45|286
1589402100000|2020-05-13 20:35:00|198.65|197.45|198.95|197.75|199.02|197.82|198.57|197.37|226
1589402400000|2020-05-13 20:40:00|198.97|197.77|199.44|198.24|199.5|198.3|198.97|197.77|287
1589402700000|2020-05-13 20:45:00|199.43|198.23|198.88|197.68|199.65|198.45|198.86|197.66|406
1589403000000|2020-05-13 20:50:00|198.87|197.67|198.86|197.66|199.04|197.84|198.77|197.57|262
1589403300000|2020-05-13 20:55:00|198.85|197.65|198.86|197.66|198.96|197.76|198.74|197.54|228
1589403600000|2020-05-13 21:00:00|198.87|197.67|199.45|198.25|199.45|198.25|198.86|197.66|343
1589403900000|2020-05-13 21:05:00|199.44|198.24|199.72|198.52|199.74|198.54|199.41|198.21|443
1589404200000|2020-05-13 21:10:00|199.73|198.53|198.88|197.68|199.73|198.53|198.88|197.68|257
1589404500000|2020-05-13 21:15:00|198.87|197.67|199.08|197.88|199.21|198.01|198.87|197.67|354
1589404800000|2020-05-13 21:20:00|199.09|197.89|199.17|197.97|199.35|198.15|199.06|197.86|229
1589405100000|2020-05-13 21:25:00|199.16|197.96|199.06|197.86|199.2|198|198.9|197.7|189
1589405400000|2020-05-13 21:30:00|199.04|197.84|198.85|197.65|199.12|197.92|198.79|197.59|223
1589405700000|2020-05-13 21:35:00|198.86|197.66|198.74|197.54|198.86|197.66|198.34|197.14|314
1589406000000|2020-05-13 21:40:00|198.73|197.53|198.45|197.25|198.76|197.56|198.45|197.25|275
1589406300000|2020-05-13 21:45:00|198.43|197.23|199.57|198.37|199.58|198.38|198.42|197.22|418
1589406600000|2020-05-13 21:50:00|199.58|198.38|200.14|198.94|200.14|198.94|199.58|198.38|285
1589406900000|2020-05-13 21:55:00|200.13|198.93|201.38|200.18|201.79|200.59|200.13|198.93|451
1589407200000|2020-05-13 22:00:00|201.36|200.16|200.95|199.75|201.8|200.6|200.85|199.65|459
1589407500000|2020-05-13 22:05:00|200.94|199.74|200.95|199.75|201.16|199.96|200.56|199.36|308
1589407800000|2020-05-13 22:10:00|200.94|199.74|200.72|199.52|201.02|199.82|200.59|199.39|330
1589408100000|2020-05-13 22:15:00|200.74|199.54|201.04|199.84|201.17|199.97|200.74|199.54|419
1589408400000|2020-05-13 22:20:00|201.03|199.83|200.97|199.77|201.24|200.04|200.9|199.7|344
1589408700000|2020-05-13 22:25:00|200.96|199.76|201.15|199.95|201.23|200.03|200.96|199.76|274
1589409000000|2020-05-13 22:30:00|201.16|199.96|201.07|199.87|201.19|199.99|200.94|199.74|217
1589409300000|2020-05-13 22:35:00|201.06|199.86|200.77|199.57|201.14|199.94|200.76|199.56|241
1589409600000|2020-05-13 22:40:00|200.78|199.58|199.93|198.73|200.78|199.58|199.75|198.55|436
1589409900000|2020-05-13 22:45:00|199.92|198.72|199.32|198.12|199.99|198.79|199.24|198.04|347
1589410200000|2020-05-13 22:50:00|199.34|198.14|199.83|198.63|199.84|198.64|199.3|198.1|326
1589410500000|2020-05-13 22:55:00|199.82|198.62|200.14|198.94|200.29|199.09|199.58|198.38|267
1589410800000|2020-05-13 23:00:00|200.13|198.93|200.24|199.04|200.27|199.07|199.81|198.61|222
1589411100000|2020-05-13 23:05:00|200.23|199.03|200.18|198.98|200.45|199.25|200.13|198.93|320
1589411400000|2020-05-13 23:10:00|200.17|198.97|199.75|198.55|200.2|199|199.6|198.4|224
1589411700000|2020-05-13 23:15:00|199.74|198.54|200.54|199.34|200.55|199.35|199.43|198.23|295
1589412000000|2020-05-13 23:20:00|200.55|199.35|200.48|199.28|200.76|199.56|200.38|199.18|338
1589412300000|2020-05-13 23:25:00|200.5|199.3|200.21|199.01|200.59|199.39|200.16|198.96|251
1589412600000|2020-05-13 23:30:00|200.2|199|200.28|199.08|200.48|199.28|200.2|199|217
1589412900000|2020-05-13 23:35:00|200.29|199.09|200.93|199.73|200.94|199.74|200.05|198.85|293
1589413200000|2020-05-13 23:40:00|200.91|199.71|200.8|199.6|201.04|199.84|200.68|199.48|303
1589413500000|2020-05-13 23:45:00|200.79|199.59|200.79|199.59|200.8|199.6|200.56|199.36|240
1589413800000|2020-05-13 23:50:00|200.78|199.58|200.55|199.35|200.79|199.59|200.45|199.25|214
1589414100000|2020-05-13 23:55:00|200.54|199.34|200.45|199.25|200.61|199.41|200.28|199.08|209
1589414400000|2020-05-14 00:00:00|200.46|199.26|200.7|199.5|201.04|199.84|200.46|199.26|235
1589414700000|2020-05-14 00:05:00|200.71|199.51|200.75|199.55|200.85|199.65|200.62|199.42|211
1589415000000|2020-05-14 00:10:00|200.76|199.56|201.27|200.07|201.35|200.15|200.62|199.42|255
1589415300000|2020-05-14 00:15:00|201.26|200.06|200.89|199.69|201.7|200.5|200.89|199.69|456
1589415600000|2020-05-14 00:20:00|200.9|199.7|200.79|199.59|200.98|199.78|200.77|199.57|280
1589415900000|2020-05-14 00:25:00|200.78|199.58|200.78|199.58|200.91|199.71|200.66|199.46|295
1589416200000|2020-05-14 00:30:00|200.77|199.57|200.11|198.91|200.77|199.57|200.06|198.86|396
1589416500000|2020-05-14 00:35:00|200.1|198.9|199.69|198.49|200.12|198.92|199.63|198.43|316
1589416800000|2020-05-14 00:40:00|199.68|198.48|199.88|198.68|199.94|198.74|199.47|198.27|251
1589417100000|2020-05-14 00:45:00|199.9|198.7|199.56|198.36|199.92|198.72|199.45|198.25|320
1589417400000|2020-05-14 00:50:00|199.57|198.37|199.66|198.46|199.84|198.64|199.55|198.35|345
1589417700000|2020-05-14 00:55:00|199.65|198.45|199.3|198.1|199.66|198.46|199.11|197.91|239
1589418000000|2020-05-14 01:00:00|199.29|198.09|199.04|197.84|199.31|198.11|198.64|197.44|384
1589418300000|2020-05-14 01:05:00|199.03|197.83|199.57|198.37|199.6|198.4|199|197.8|330
1589418600000|2020-05-14 01:10:00|199.56|198.36|199.24|198.04|199.64|198.44|199.23|198.03|275
1589418900000|2020-05-14 01:15:00|199.25|198.05|199.73|198.53|199.75|198.55|199.25|198.05|225
1589419200000|2020-05-14 01:20:00|199.74|198.54|199.6|198.4|199.82|198.62|199.6|198.4|301
1589419500000|2020-05-14 01:25:00|199.59|198.39|199.63|198.43|199.74|198.54|199.5|198.3|168
1589419800000|2020-05-14 01:30:00|199.64|198.44|199.41|198.21|199.64|198.44|199.39|198.19|200
1589420100000|2020-05-14 01:35:00|199.4|198.2|199.25|198.05|199.42|198.22|198.89|197.69|254
1589420400000|2020-05-14 01:40:00|199.24|198.04|198.79|197.59|199.25|198.05|198.72|197.52|237
1589420700000|2020-05-14 01:45:00|198.78|197.58|198.99|197.79|199.03|197.83|198.72|197.52|184
1589421000000|2020-05-14 01:50:00|198.98|197.78|198.68|197.48|198.98|197.78|198.64|197.44|149
1589421300000|2020-05-14 01:55:00|198.67|197.47|198.1|196.9|198.76|197.56|197.87|196.67|291
1589421600000|2020-05-14 02:00:00|198.11|196.91|198.32|197.12|198.42|197.22|197.51|196.31|368
1589421900000|2020-05-14 02:05:00|198.34|197.14|198.61|197.41|198.78|197.58|198.31|197.11|294
1589422200000|2020-05-14 02:10:00|198.62|197.42|198.48|197.28|198.8|197.6|198.46|197.26|263
1589422500000|2020-05-14 02:15:00|198.49|197.29|198.42|197.22|198.51|197.31|198.33|197.13|250
1589422800000|2020-05-14 02:20:00|198.43|197.23|198.54|197.34|198.79|197.59|198.42|197.22|312
1589423100000|2020-05-14 02:25:00|198.53|197.33|198.89|197.69|198.89|197.69|198.37|197.17|260
1589423400000|2020-05-14 02:30:00|198.88|197.68|198.88|197.68|199|197.8|198.82|197.62|257
1589423700000|2020-05-14 02:35:00|198.87|197.67|199.11|197.91|199.17|197.97|198.85|197.65|169
1589424000000|2020-05-14 02:40:00|199.12|197.92|199.09|197.89|199.23|198.03|198.97|197.77|291
1589424300000|2020-05-14 02:45:00|199.13|197.93|199.19|197.99|199.4|198.2|199.13|197.93|282
1589424600000|2020-05-14 02:50:00|199.18|197.98|199.4|198.2|199.45|198.25|199.06|197.86|236
1589424900000|2020-05-14 02:55:00|199.39|198.19|199.52|198.32|199.6|198.4|199.24|198.04|253
1589425200000|2020-05-14 03:00:00|199.53|198.33|199.33|198.13|199.57|198.37|199.3|198.1|170
1589425500000|2020-05-14 03:05:00|199.34|198.14|199.02|197.82|199.34|198.14|198.85|197.65|205
1589425800000|2020-05-14 03:10:00|199.01|197.81|198.71|197.51|199.01|197.81|198.69|197.49|162
1589426100000|2020-05-14 03:15:00|198.72|197.52|198.98|197.78|199|197.8|198.72|197.52|263
1589426400000|2020-05-14 03:20:00|198.97|197.77|198.91|197.71|198.98|197.78|198.78|197.58|187
1589426700000|2020-05-14 03:25:00|198.92|197.72|199.22|198.02|199.25|198.05|198.76|197.56|153
1589427000000|2020-05-14 03:30:00|199.23|198.03|199.1|197.9|199.23|198.03|199.1|197.9|168
1589427300000|2020-05-14 03:35:00|199.09|197.89|199.05|197.85|199.15|197.95|199.05|197.85|48
1589427600000|2020-05-14 03:40:00|199.04|197.84|199.36|198.16|199.4|198.2|198.92|197.72|214
1589427900000|2020-05-14 03:45:00|199.37|198.17|199.52|198.32|199.7|198.5|199.35|198.15|247
1589428200000|2020-05-14 03:50:00|199.51|198.31|199.7|198.5|199.7|198.5|199.39|198.19|228
1589428500000|2020-05-14 03:55:00|199.74|198.54|199.8|198.6|199.81|198.61|199.6|198.4|178
1589428800000|2020-05-14 04:00:00|199.78|198.58|199.11|197.91|199.78|198.58|199.09|197.89|221
1589429100000|2020-05-14 04:05:00|199.1|197.9|199.01|197.81|199.16|197.96|198.97|197.77|126
1589429400000|2020-05-14 04:10:00|199|197.8|199.01|197.81|199.05|197.85|198.96|197.76|111
1589429700000|2020-05-14 04:15:00|199.02|197.82|199|197.8|199.04|197.84|198.91|197.71|137
1589430000000|2020-05-14 04:20:00|199.01|197.81|198.93|197.73|199.07|197.87|198.93|197.73|137
1589430300000|2020-05-14 04:25:00|198.94|197.74|198.82|197.62|198.95|197.75|198.71|197.51|168
1589430600000|2020-05-14 04:30:00|198.83|197.63|198.79|197.59|198.83|197.63|198.74|197.54|64
1589430900000|2020-05-14 04:35:00|198.78|197.58|198.73|197.53|198.79|197.59|198.51|197.31|167
1589431200000|2020-05-14 04:40:00|198.74|197.54|198.83|197.63|198.89|197.69|198.73|197.53|152
1589431500000|2020-05-14 04:45:00|198.82|197.62|198.85|197.65|198.85|197.65|198.73|197.53|240
1589431800000|2020-05-14 04:50:00|198.83|197.63|198.69|197.49|198.86|197.66|198.63|197.43|188
1589432100000|2020-05-14 04:55:00|198.68|197.48|198.4|197.2|198.7|197.5|198.4|197.2|102
1589432400000|2020-05-14 05:00:00|198.39|197.19|197.59|196.39|198.4|197.2|197.47|196.27|476
1589432700000|2020-05-14 05:05:00|197.6|196.4|197.17|195.97|197.64|196.44|196.45|195.25|483
1589433000000|2020-05-14 05:10:00|197.16|195.96|197.35|196.15|197.39|196.19|197.09|195.89|293
1589433300000|2020-05-14 05:15:00|197.36|196.16|197.65|196.45|197.75|196.55|197.07|195.87|386
1589433600000|2020-05-14 05:20:00|197.64|196.44|197.31|196.11|197.7|196.5|197.22|196.02|274
1589433900000|2020-05-14 05:25:00|197.32|196.12|198.04|196.84|198.21|197.01|197.2|196|315
1589434200000|2020-05-14 05:30:00|198.05|196.85|198.12|196.92|198.17|196.97|197.91|196.71|277
1589434500000|2020-05-14 05:35:00|198.13|196.93|198.51|197.31|198.65|197.45|197.94|196.74|209
1589434800000|2020-05-14 05:40:00|198.52|197.32|198.65|197.45|198.74|197.54|198.5|197.3|242
1589435100000|2020-05-14 05:45:00|198.64|197.44|199.03|197.83|199.28|198.08|198.61|197.41|349
1589435400000|2020-05-14 05:50:00|199.02|197.82|199.85|198.65|200.18|198.98|199.02|197.82|495
1589435700000|2020-05-14 05:55:00|199.84|198.64|199.73|198.53|199.96|198.76|199.57|198.37|315
1589436000000|2020-05-14 06:00:00|199.72|198.52|199.31|198.11|200.01|198.81|199.19|197.99|427
1589436300000|2020-05-14 06:05:00|199.32|198.12|199.43|198.23|199.52|198.32|199.31|198.11|283
1589436600000|2020-05-14 06:10:00|199.42|198.22|199.24|198.04|199.42|198.22|199.01|197.81|268
1589436900000|2020-05-14 06:15:00|199.23|198.03|199.82|198.62|199.94|198.74|199.18|197.98|313
1589437200000|2020-05-14 06:20:00|199.81|198.61|199.89|198.69|199.91|198.71|199.6|198.4|193
1589437500000|2020-05-14 06:25:00|199.88|198.68|199.81|198.61|200.09|198.89|199.71|198.51|230
1589437800000|2020-05-14 06:30:00|199.79|198.59|199.68|198.48|199.89|198.69|199.43|198.23|221
1589438100000|2020-05-14 06:35:00|199.7|198.5|199.93|198.73|200.01|198.81|199.68|198.48|185
1589438400000|2020-05-14 06:40:00|199.94|198.74|200.04|198.84|200.07|198.87|199.67|198.47|234
1589438700000|2020-05-14 06:45:00|200.08|198.88|199.77|198.57|200.08|198.88|199.76|198.56|185
1589439000000|2020-05-14 06:50:00|199.78|198.58|199.53|198.33|199.8|198.6|199.43|198.23|159
1589439300000|2020-05-14 06:55:00|199.52|198.32|199.55|198.35|199.71|198.51|199.41|198.21|167
1589439600000|2020-05-14 07:00:00|199.54|198.34|199.11|197.91|199.54|198.34|199.04|197.84|221
1589439900000|2020-05-14 07:05:00|199.12|197.92|199.57|198.37|199.57|198.37|199.09|197.89|215
1589440200000|2020-05-14 07:10:00|199.56|198.36|199.58|198.38|199.6|198.4|199.42|198.22|154
1589440500000|2020-05-14 07:15:00|199.57|198.37|200.03|198.83|200.04|198.84|199.49|198.29|161
1589440800000|2020-05-14 07:20:00|200.04|198.84|200.93|199.73|201.39|200.19|200.04|198.84|373
1589441100000|2020-05-14 07:25:00|200.92|199.72|201.18|199.98|201.41|200.21|200.89|199.69|333
1589441400000|2020-05-14 07:30:00|201.15|199.95|200.5|199.3|201.16|199.96|200.35|199.15|225
1589441700000|2020-05-14 07:35:00|200.49|199.29|201.01|199.81|201.44|200.24|200.49|199.29|302
1589442000000|2020-05-14 07:40:00|201.02|199.82|200.99|199.79|201.22|200.02|200.67|199.47|278
1589442300000|2020-05-14 07:45:00|200.98|199.78|201.3|200.1|201.32|200.12|200.9|199.7|324
1589442600000|2020-05-14 07:50:00|201.31|200.11|200.93|199.73|201.44|200.24|200.74|199.54|228
1589442900000|2020-05-14 07:55:00|200.91|199.71|200.53|199.33|201.07|199.87|200.5|199.3|261
1589443200000|2020-05-14 08:00:00|200.52|199.32|200.28|199.08|200.77|199.57|200.28|199.08|259
1589443500000|2020-05-14 08:05:00|200.27|199.07|199.7|198.5|200.27|199.07|199.7|198.5|304
1589443800000|2020-05-14 08:10:00|199.71|198.51|199.73|198.53|200.31|199.11|199.52|198.32|408
1589444100000|2020-05-14 08:15:00|199.72|198.52|200.2|199|200.26|199.06|199.71|198.51|232
1589444400000|2020-05-14 08:20:00|200.18|198.98|200.22|199.02|200.24|199.04|200.14|198.94|164
1589444700000|2020-05-14 08:25:00|200.23|199.03|200.57|199.37|200.57|199.37|200.22|199.02|212
1589445000000|2020-05-14 08:30:00|200.58|199.38|200.31|199.11|200.61|199.41|200.19|198.99|135
1589445300000|2020-05-14 08:35:00|200.29|199.09|200.18|198.98|200.29|199.09|200.02|198.82|110
1589445600000|2020-05-14 08:40:00|200.19|198.99|200.67|199.47|200.67|199.47|200.19|198.99|317
1589445900000|2020-05-14 08:45:00|200.69|199.49|202.9|201.7|203|201.8|200.65|199.45|557
1589446200000|2020-05-14 08:50:00|202.92|201.72|202.64|201.44|203.05|201.85|202.13|200.93|644
1589446500000|2020-05-14 08:55:00|202.66|201.46|202.58|201.38|202.9|201.7|202.32|201.12|353
1589446800000|2020-05-14 09:00:00|202.57|201.37|204.03|202.83|204.17|202.97|202.53|201.33|444
1589447100000|2020-05-14 09:05:00|204.02|202.82|204.25|203.05|204.41|203.21|203.9|202.7|606
1589447400000|2020-05-14 09:10:00|204.26|203.06|203.61|202.41|204.51|203.31|203.52|202.32|545
1589447700000|2020-05-14 09:15:00|203.62|202.42|203.59|202.39|203.97|202.77|203.31|202.11|432
1589448000000|2020-05-14 09:20:00|203.6|202.4|204.33|203.13|204.46|203.26|203.55|202.35|462
1589448300000|2020-05-14 09:25:00|204.36|203.16|204.16|202.96|204.47|203.27|203.97|202.77|463
1589448600000|2020-05-14 09:30:00|204.17|202.97|203.5|202.3|204.18|202.98|203.48|202.28|391
1589448900000|2020-05-14 09:35:00|203.49|202.29|204.14|202.94|204.2|203|203.49|202.29|309
1589449200000|2020-05-14 09:40:00|204.13|202.93|204.35|203.15|204.36|203.16|203.84|202.64|315
1589449500000|2020-05-14 09:45:00|204.36|203.16|205.35|204.15|205.49|204.29|204.36|203.16|465
1589449800000|2020-05-14 09:50:00|205.36|204.16|205.54|204.34|205.89|204.69|205.29|204.09|477
1589450100000|2020-05-14 09:55:00|205.53|204.33|205.46|204.26|205.71|204.51|204.87|203.67|345
1589450400000|2020-05-14 10:00:00|205.49|204.29|206.35|205.15|206.47|205.27|205.45|204.25|663
1589450700000|2020-05-14 10:05:00|206.37|205.17|204.88|203.68|206.72|205.52|204.85|203.65|740
1589451000000|2020-05-14 10:10:00|205.08|203.88|203.78|202.58|205.08|203.88|202.84|201.64|829
1589451300000|2020-05-14 10:15:00|203.82|202.62|203.21|202.01|204.08|202.88|202.99|201.79|563
1589451600000|2020-05-14 10:20:00|203.19|201.99|203.84|202.64|203.89|202.69|202.86|201.66|537
1589451900000|2020-05-14 10:25:00|203.74|202.54|203.05|201.85|204.27|203.07|203.05|201.85|568
1589452200000|2020-05-14 10:30:00|203.66|202.46|203.51|202.31|203.99|202.79|203.03|201.83|505
1589452500000|2020-05-14 10:35:00|203.5|202.3|203.53|202.33|203.98|202.78|203.36|202.16|427
1589452800000|2020-05-14 10:40:00|203.55|202.35|202.21|201.01|203.55|202.35|201.32|200.12|447
1589453100000|2020-05-14 10:45:00|202.2|201|202.75|201.55|202.8|201.6|202.08|200.88|498
1589453400000|2020-05-14 10:50:00|202.74|201.54|203.14|201.94|203.32|202.12|202.73|201.53|318
1589453700000|2020-05-14 10:55:00|203.13|201.93|202.68|201.48|203.13|201.93|202.62|201.42|287
1589454000000|2020-05-14 11:00:00|202.67|201.47|203.71|202.51|203.71|202.51|202.67|201.47|312
1589454300000|2020-05-14 11:05:00|203.7|202.5|203.7|202.5|203.87|202.67|203.49|202.29|281
1589454600000|2020-05-14 11:10:00|203.69|202.49|204.01|202.81|204.04|202.84|203.69|202.49|334
1589454900000|2020-05-14 11:15:00|204.02|202.82|204.46|203.26|204.68|203.48|204|202.8|315
1589455200000|2020-05-14 11:20:00|204.47|203.27|204.38|203.18|204.59|203.39|204.34|203.14|236
1589455500000|2020-05-14 11:25:00|204.39|203.19|204.42|203.22|204.68|203.48|204.31|203.11|281
1589455800000|2020-05-14 11:30:00|204.43|203.23|204.1|202.9|204.45|203.25|203.94|202.74|224
1589456100000|2020-05-14 11:35:00|204.09|202.89|204.4|203.2|204.42|203.22|204.04|202.84|182
1589456400000|2020-05-14 11:40:00|204.41|203.21|204.39|203.19|204.63|203.43|204.38|203.18|134
1589456700000|2020-05-14 11:45:00|204.37|203.17|204.49|203.29|204.58|203.38|204.37|203.17|207
1589457000000|2020-05-14 11:50:00|204.48|203.28|203.37|202.17|204.48|203.28|203|201.8|458
1589457300000|2020-05-14 11:55:00|203.35|202.15|203.06|201.86|203.35|202.15|203|201.8|272
1589457600000|2020-05-14 12:00:00|203.07|201.87|202.92|201.72|203.32|202.12|202.9|201.7|237
1589457900000|2020-05-14 12:05:00|202.9|201.7|202.14|200.94|203.07|201.87|202.04|200.84|364
1589458200000|2020-05-14 12:10:00|202.13|200.93|202.32|201.12|202.4|201.2|201.54|200.34|411
1589458500000|2020-05-14 12:15:00|202.33|201.13|202.97|201.77|202.98|201.78|202.33|201.13|350
1589458800000|2020-05-14 12:20:00|202.98|201.78|203.06|201.86|203.11|201.91|202.85|201.65|238
1589459100000|2020-05-14 12:25:00|203.07|201.87|202.82|201.62|203.13|201.93|202.73|201.53|221
1589459400000|2020-05-14 12:30:00|202.81|201.61|202.43|201.23|202.83|201.63|202.16|200.96|254
1589459700000|2020-05-14 12:35:00|202.42|201.22|202.06|200.86|202.65|201.45|202.05|200.85|329
1589460000000|2020-05-14 12:40:00|202.07|200.87|202.56|201.36|202.56|201.36|202.07|200.87|382
1589460300000|2020-05-14 12:45:00|202.55|201.35|202.57|201.37|202.68|201.48|202.35|201.15|230
1589460600000|2020-05-14 12:50:00|202.58|201.38|202.38|201.18|202.69|201.49|202.37|201.17|154
1589460900000|2020-05-14 12:55:00|202.4|201.2|202.23|201.03|202.52|201.32|202.02|200.82|215
1589461200000|2020-05-14 13:00:00|202.24|201.04|201.77|200.57|202.24|201.04|201.41|200.21|389
1589461500000|2020-05-14 13:05:00|201.76|200.56|202.46|201.26|202.72|201.52|201.72|200.52|378
1589461800000|2020-05-14 13:10:00|202.45|201.25|202.67|201.47|202.77|201.57|202.44|201.24|305
1589462100000|2020-05-14 13:15:00|202.68|201.48|202.41|201.21|202.71|201.51|202.36|201.16|298
1589462400000|2020-05-14 13:20:00|202.4|201.2|202.63|201.43|202.65|201.45|202.22|201.02|173
1589462700000|2020-05-14 13:25:00|202.64|201.44|202.57|201.37|202.69|201.49|202.56|201.36|157
1589463000000|2020-05-14 13:30:00|202.53|201.33|202.47|201.27|202.81|201.61|202.46|201.26|212
1589463300000|2020-05-14 13:35:00|202.46|201.26|202.48|201.28|202.74|201.54|202.43|201.23|229
1589463600000|2020-05-14 13:40:00|202.47|201.27|202.42|201.22|202.48|201.28|202.32|201.12|182
1589463900000|2020-05-14 13:45:00|202.41|201.21|202.2|201|202.43|201.23|201.97|200.77|265
1589464200000|2020-05-14 13:50:00|202.19|200.99|201.83|200.63|202.24|201.04|201.82|200.62|188
1589464500000|2020-05-14 13:55:00|201.84|200.64|202.27|201.07|202.32|201.12|201.83|200.63|193
1589464800000|2020-05-14 14:00:00|202.28|201.08|202.27|201.07|202.29|201.09|201.93|200.73|276
1589465100000|2020-05-14 14:05:00|202.28|201.08|202.2|201|202.28|201.08|201.85|200.65|216
1589465400000|2020-05-14 14:10:00|202.21|201.01|202.87|201.67|202.89|201.69|202.19|200.99|203
1589465700000|2020-05-14 14:15:00|202.86|201.66|203.23|202.03|203.27|202.07|202.85|201.65|287
1589466000000|2020-05-14 14:20:00|203.24|202.04|203.28|202.08|203.54|202.34|203.11|201.91|264
1589466300000|2020-05-14 14:25:00|203.29|202.09|203.19|201.99|203.4|202.2|203.19|201.99|234
1589466600000|2020-05-14 14:30:00|203.2|202|203.37|202.17|203.43|202.23|203.13|201.93|242
1589466900000|2020-05-14 14:35:00|203.38|202.18|203.72|202.52|203.79|202.59|203.37|202.17|226
1589467200000|2020-05-14 14:40:00|203.73|202.53|203.51|202.31|203.73|202.53|203.35|202.15|239
1589467500000|2020-05-14 14:45:00|203.5|202.3|203.11|201.91|203.51|202.31|203.05|201.85|248
1589467800000|2020-05-14 14:50:00|203.1|201.9|202.77|201.57|203.11|201.91|202.53|201.33|218
1589468100000|2020-05-14 14:55:00|202.78|201.58|202.66|201.46|202.8|201.6|202.48|201.28|245
1589468400000|2020-05-14 15:00:00|202.67|201.47|202.56|201.36|202.67|201.47|202.46|201.26|202
1589468700000|2020-05-14 15:05:00|202.57|201.37|202.18|200.98|202.78|201.58|202.18|200.98|157
1589469000000|2020-05-14 15:10:00|202.17|200.97|202.05|200.85|202.27|201.07|201.67|200.47|367
1589469300000|2020-05-14 15:15:00|202.09|200.89|202.59|201.39|202.65|201.45|202.08|200.88|306
1589469600000|2020-05-14 15:20:00|202.58|201.38|202.59|201.39|202.76|201.56|202.32|201.12|246
1589469900000|2020-05-14 15:25:00|202.58|201.38|202.86|201.66|203.04|201.84|202.56|201.36|315
1589470200000|2020-05-14 15:30:00|202.84|201.64|202.83|201.63|203.05|201.85|202.67|201.47|302
1589470500000|2020-05-14 15:35:00|202.85|201.65|202.39|201.19|202.97|201.77|202.32|201.12|280
1589470800000|2020-05-14 15:40:00|202.4|201.2|202.62|201.42|202.72|201.52|202.3|201.1|237
1589471100000|2020-05-14 15:45:00|202.61|201.41|202.9|201.7|202.98|201.78|202.61|201.41|199
1589471400000|2020-05-14 15:50:00|202.91|201.71|203.19|201.99|203.25|202.05|202.87|201.67|274
1589471700000|2020-05-14 15:55:00|203.18|201.98|203.12|201.92|203.21|202.01|202.77|201.57|280
1589472000000|2020-05-14 16:00:00|203.11|201.91|202.64|201.44|203.73|202.53|202.64|201.44|386
1589472300000|2020-05-14 16:05:00|202.65|201.45|202.05|200.85|202.66|201.46|201.84|200.64|496
1589472600000|2020-05-14 16:10:00|202.06|200.86|202.18|200.98|202.25|201.05|201.91|200.71|265
1589472900000|2020-05-14 16:15:00|202.17|200.97|201.76|200.56|202.18|200.98|201.76|200.56|235
1589473200000|2020-05-14 16:20:00|201.69|200.49|201.98|200.78|202.1|200.9|201.69|200.49|212
1589473500000|2020-05-14 16:25:00|201.97|200.77|201.7|200.5|201.98|200.78|201.65|200.45|194
1589473800000|2020-05-14 16:30:00|201.71|200.51|198.61|197.41|201.93|200.73|198.21|197.01|419
1589474100000|2020-05-14 16:35:00|198.62|197.42|198.63|197.43|199.13|197.93|198.25|197.05|702
1589474400000|2020-05-14 16:40:00|198.62|197.42|199.52|198.32|199.6|198.4|198.56|197.36|461
1589474700000|2020-05-14 16:45:00|199.53|198.33|199.16|197.96|200.03|198.83|199.09|197.89|538
1589475000000|2020-05-14 16:50:00|199.17|197.97|199.68|198.48|200.01|198.81|198.87|197.67|450
1589475300000|2020-05-14 16:55:00|199.69|198.49|199.85|198.65|199.85|198.65|199.48|198.28|316
1589475600000|2020-05-14 17:00:00|199.84|198.64|199.07|197.87|199.85|198.65|199.03|197.83|402
1589475900000|2020-05-14 17:05:00|199.06|197.86|199.54|198.34|199.57|198.37|198.85|197.65|281
1589476200000|2020-05-14 17:10:00|199.52|198.32|199.74|198.54|199.83|198.63|199.51|198.31|207
1589476500000|2020-05-14 17:15:00|199.73|198.53|199.24|198.04|199.74|198.54|199.13|197.93|296
1589476800000|2020-05-14 17:20:00|199.23|198.03|199|197.8|199.23|198.03|198.88|197.68|229
1589477100000|2020-05-14 17:25:00|199.01|197.81|199.01|197.81|199.23|198.03|198.95|197.75|203
1589477400000|2020-05-14 17:30:00|199|197.8|197.84|196.64|199.01|197.81|197.45|196.25|374
1589477700000|2020-05-14 17:35:00|197.85|196.65|198.18|196.98|198.27|197.07|197.05|195.85|512
1589478000000|2020-05-14 17:40:00|198.19|196.99|198.08|196.88|198.45|197.25|198.08|196.88|291
1589478300000|2020-05-14 17:45:00|198.07|196.87|198.26|197.06|198.43|197.23|197.9|196.7|218
1589478600000|2020-05-14 17:50:00|198.27|197.07|198.52|197.32|198.53|197.33|198.24|197.04|265
1589478900000|2020-05-14 17:55:00|198.53|197.33|198.7|197.5|198.71|197.51|198.42|197.22|230
1589479200000|2020-05-14 18:00:00|198.69|197.49|198.56|197.36|198.71|197.51|198.36|197.16|220
1589479500000|2020-05-14 18:05:00|198.55|197.35|198.58|197.38|198.9|197.7|198.54|197.34|214
1589479800000|2020-05-14 18:10:00|198.57|197.37|199.17|197.97|199.17|197.97|198.37|197.17|259
1589480100000|2020-05-14 18:15:00|199.19|197.99|199.77|198.57|199.78|198.58|199.19|197.99|280
1589480400000|2020-05-14 18:20:00|199.76|198.56|199.76|198.56|199.88|198.68|199.6|198.4|328
1589480700000|2020-05-14 18:25:00|199.75|198.55|199.71|198.51|199.77|198.57|199.6|198.4|201
1589481000000|2020-05-14 18:30:00|199.7|198.5|199.7|198.5|199.87|198.67|199.61|198.41|250
1589481300000|2020-05-14 18:35:00|199.71|198.51|200.36|199.16|200.37|199.17|199.69|198.49|293
1589481600000|2020-05-14 18:40:00|200.35|199.15|200.14|198.94|200.36|199.16|199.9|198.7|270
1589481900000|2020-05-14 18:45:00|200.13|198.93|200.4|199.2|200.42|199.22|200.01|198.81|277
1589482200000|2020-05-14 18:50:00|200.41|199.21|200.75|199.55|200.8|199.6|200.31|199.11|272
1589482500000|2020-05-14 18:55:00|200.77|199.57|200.99|199.79|201.08|199.88|200.75|199.55|315
1589482800000|2020-05-14 19:00:00|201.01|199.81|201.09|199.89|201.11|199.91|200.76|199.56|223
1589483100000|2020-05-14 19:05:00|201.08|199.88|201.37|200.17|201.38|200.18|201.02|199.82|267
1589483400000|2020-05-14 19:10:00|201.36|200.16|201.46|200.26|201.62|200.42|201.26|200.06|205
1589483700000|2020-05-14 19:15:00|201.44|200.24|202.06|200.86|202.2|201|201.44|200.24|276
1589484000000|2020-05-14 19:20:00|202.05|200.85|202.52|201.32|202.52|201.32|202.05|200.85|262
1589484300000|2020-05-14 19:25:00|202.51|201.31|202.58|201.38|202.59|201.39|202.21|201.01|254
1589484600000|2020-05-14 19:30:00|202.59|201.39|203.47|202.27|203.47|202.27|202.47|201.27|329
1589484900000|2020-05-14 19:35:00|203.46|202.26|204.77|203.57|204.78|203.58|203.42|202.22|389
1589485200000|2020-05-14 19:40:00|204.76|203.56|204.56|203.36|205.21|204.01|204.34|203.14|476
1589485500000|2020-05-14 19:45:00|204.57|203.37|204.28|203.08|204.72|203.52|204.18|202.98|313
1589485800000|2020-05-14 19:50:00|204.29|203.09|204.1|202.9|204.32|203.12|203.98|202.78|256
1589486100000|2020-05-14 19:55:00|204.06|202.86|204.14|202.94|204.8|203.6|204.02|202.82|321
1589486400000|2020-05-14 20:00:00|204.15|202.95|204.14|202.94|204.31|203.11|203.92|202.72|307
1589486700000|2020-05-14 20:05:00|204.15|202.95|203.45|202.25|204.18|202.98|203.16|201.96|327
1589487000000|2020-05-14 20:10:00|203.47|202.27|203.74|202.54|203.97|202.77|203.47|202.27|278
1589487300000|2020-05-14 20:15:00|203.75|202.55|204.09|202.89|204.45|203.25|203.6|202.4|266
1589487600000|2020-05-14 20:20:00|204.11|202.91|205.57|204.37|205.57|204.37|204.11|202.91|480
1589487900000|2020-05-14 20:25:00|205.56|204.36|204.46|203.26|205.87|204.67|203.96|202.76|670
1589488200000|2020-05-14 20:30:00|204.45|203.25|203.81|202.61|205.19|203.99|203.6|202.4|672
1589488500000|2020-05-14 20:35:00|203.83|202.63|203.18|201.98|203.84|202.64|203.15|201.95|696
1589488800000|2020-05-14 20:40:00|203.17|201.97|203.19|201.99|203.32|202.12|202.91|201.71|332
1589489100000|2020-05-14 20:45:00|203.2|202|202.9|201.7|203.29|202.09|202.84|201.64|327
1589489400000|2020-05-14 20:50:00|202.89|201.69|203.37|202.17|203.49|202.29|202.75|201.55|304
1589489700000|2020-05-14 20:55:00|203.38|202.18|203.3|202.1|203.57|202.37|203.19|201.99|239
1589490000000|2020-05-14 21:00:00|203.29|202.09|203.05|201.85|203.37|202.17|202.75|201.55|362
1589490300000|2020-05-14 21:05:00|203.04|201.84|203.27|202.07|203.56|202.36|203.04|201.84|315
1589490600000|2020-05-14 21:10:00|203.28|202.08|203.2|202|203.28|202.08|203.18|201.98|211
1589490900000|2020-05-14 21:15:00|203.19|201.99|203.17|201.97|203.45|202.25|203.16|201.96|200
1589491200000|2020-05-14 21:20:00|203.18|201.98|203|201.8|203.18|201.98|202.99|201.79|141
1589491500000|2020-05-14 21:25:00|202.99|201.79|203.19|201.99|203.19|201.99|202.94|201.74|197
1589491800000|2020-05-14 21:30:00|203.18|201.98|203.67|202.47|203.83|202.63|203.18|201.98|232
1589492100000|2020-05-14 21:35:00|203.66|202.46|203.62|202.42|203.84|202.64|203.59|202.39|151
1589492400000|2020-05-14 21:40:00|203.63|202.43|203.38|202.18|203.64|202.44|203.37|202.17|81
1589492700000|2020-05-14 21:45:00|203.39|202.19|203.49|202.29|203.5|202.3|203.37|202.17|55
1589493000000|2020-05-14 21:50:00|203.48|202.28|203.66|202.46|203.69|202.49|203.45|202.25|211
1589493300000|2020-05-14 21:55:00|203.65|202.45|203.74|202.54|203.78|202.58|203.63|202.43|146
1589493600000|2020-05-14 22:00:00|203.76|202.56|204.26|203.06|204.28|203.08|203.75|202.55|227
1589493900000|2020-05-14 22:05:00|204.22|203.02|204.24|203.04|204.25|203.05|203.75|202.55|306
1589494200000|2020-05-14 22:10:00|204.23|203.03|204.16|202.96|204.3|203.1|204.06|202.86|197
1589494500000|2020-05-14 22:15:00|204.15|202.95|204.92|203.72|204.96|203.76|204.15|202.95|162
1589494800000|2020-05-14 22:20:00|204.93|203.73|204.53|203.33|205.03|203.83|204.51|203.31|233
1589495100000|2020-05-14 22:25:00|204.54|203.34|204.04|202.84|204.57|203.37|203.66|202.46|346
1589495400000|2020-05-14 22:30:00|204.03|202.83|204.85|203.65|205.1|203.9|204.03|202.83|364
1589495700000|2020-05-14 22:35:00|204.84|203.64|204.76|203.56|204.91|203.71|204.71|203.51|232
1589496000000|2020-05-14 22:40:00|204.77|203.57|204.56|203.36|204.95|203.75|204.54|203.34|313
1589496300000|2020-05-14 22:45:00|204.53|203.33|204.74|203.54|204.89|203.69|204.51|203.31|284
1589496600000|2020-05-14 22:50:00|204.75|203.55|204.64|203.44|204.76|203.56|204.57|203.37|148
1589496900000|2020-05-14 22:55:00|204.65|203.45|204.44|203.24|204.65|203.45|204.3|203.1|219
1589497200000|2020-05-14 23:00:00|204.5|203.3|203.67|202.47|204.5|203.3|203.49|202.29|259
1589497500000|2020-05-14 23:05:00|203.66|202.46|204.05|202.85|204.08|202.88|203.46|202.26|317
1589497800000|2020-05-14 23:10:00|204.04|202.84|203.51|202.31|204.19|202.99|203.43|202.23|305
1589498100000|2020-05-14 23:15:00|203.5|202.3|204.05|202.85|204.13|202.93|203.5|202.3|238
1589498400000|2020-05-14 23:20:00|204.04|202.84|204|202.8|204.16|202.96|203.78|202.58|277
1589498700000|2020-05-14 23:25:00|203.99|202.79|204.13|202.93|204.38|203.18|203.96|202.76|309
1589499000000|2020-05-14 23:30:00|204.12|202.92|204.45|203.25|204.58|203.38|203.96|202.76|335
1589499300000|2020-05-14 23:35:00|204.46|203.26|204.25|203.05|204.62|203.42|204.21|203.01|233
1589499600000|2020-05-14 23:40:00|204.24|203.04|204.23|203.03|204.34|203.14|204.02|202.82|285
1589499900000|2020-05-14 23:45:00|204.22|203.02|204.31|203.11|204.42|203.22|204.05|202.85|307
1589500200000|2020-05-14 23:50:00|204.32|203.12|204.01|202.81|204.34|203.14|203.85|202.65|347
1589500500000|2020-05-14 23:55:00|204|202.8|203.96|202.76|204.08|202.88|203.72|202.52|183
1589500800000|2020-05-15 00:00:00|203.99|202.79|204.55|203.35|204.77|203.57|203.96|202.76|295
1589501100000|2020-05-15 00:05:00|204.57|203.37|203.94|202.74|204.57|203.37|203.89|202.69|386
1589501400000|2020-05-15 00:10:00|203.93|202.73|203.65|202.45|204.03|202.83|203.36|202.16|365
1589501700000|2020-05-15 00:15:00|203.66|202.46|203.04|201.84|203.71|202.51|203.03|201.83|400
1589502000000|2020-05-15 00:20:00|203.06|201.86|203.47|202.27|203.5|202.3|202.9|201.7|301
1589502300000|2020-05-15 00:25:00|203.46|202.26|202.89|201.69|203.47|202.27|202.84|201.64|319
1589502600000|2020-05-15 00:30:00|202.88|201.68|203.52|202.32|203.53|202.33|202.82|201.62|261
1589502900000|2020-05-15 00:35:00|203.53|202.33|203.28|202.08|203.6|202.4|203.27|202.07|215
1589503200000|2020-05-15 00:40:00|203.29|202.09|203.39|202.19|203.89|202.69|203.24|202.04|241
1589503500000|2020-05-15 00:45:00|203.38|202.18|203.32|202.12|203.55|202.35|203.32|202.12|205
1589503800000|2020-05-15 00:50:00|203.33|202.13|203.2|202|203.62|202.42|203.19|201.99|258
1589504100000|2020-05-15 00:55:00|203.21|202.01|203.51|202.31|203.53|202.33|203.2|202|198
1589504400000|2020-05-15 01:00:00|203.48|202.28|203.35|202.15|203.5|202.3|203.3|202.1|245
1589504700000|2020-05-15 01:05:00|203.3|202.1|203.32|202.12|203.46|202.26|203.22|202.02|132
1589505000000|2020-05-15 01:10:00|203.34|202.14|203.36|202.16|203.36|202.16|203.08|201.88|153
1589505300000|2020-05-15 01:15:00|203.37|202.17|203.54|202.34|203.67|202.47|203.36|202.16|280
1589505600000|2020-05-15 01:20:00|203.53|202.33|203.55|202.35|203.71|202.51|203.44|202.24|276
1589505900000|2020-05-15 01:25:00|203.57|202.37|203.34|202.14|203.6|202.4|203.32|202.12|127
1589506200000|2020-05-15 01:30:00|203.35|202.15|202.98|201.78|203.35|202.15|202.91|201.71|173
1589506500000|2020-05-15 01:35:00|202.97|201.77|202.99|201.79|203.02|201.82|202.59|201.39|273
1589506800000|2020-05-15 01:40:00|202.98|201.78|202.96|201.76|203.09|201.89|202.8|201.6|221
1589507100000|2020-05-15 01:45:00|202.97|201.77|203.14|201.94|203.2|202|202.87|201.67|256
1589507400000|2020-05-15 01:50:00|203.13|201.93|202.55|201.35|203.14|201.94|202.52|201.32|259
1589507700000|2020-05-15 01:55:00|202.54|201.34|202.34|201.14|202.56|201.36|202.29|201.09|305
1589508000000|2020-05-15 02:00:00|202.35|201.15|200.88|199.68|202.39|201.19|200.87|199.67|571
1589508300000|2020-05-15 02:05:00|200.89|199.69|201.4|200.2|201.4|200.2|200.79|199.59|361
1589508600000|2020-05-15 02:10:00|201.43|200.23|201.66|200.46|201.77|200.57|200.99|199.79|259
1589508900000|2020-05-15 02:15:00|201.67|200.47|201.03|199.83|201.67|200.47|200|198.8|535
1589509200000|2020-05-15 02:20:00|201.04|199.84|200.78|199.58|201.39|200.19|200.77|199.57|344
1589509500000|2020-05-15 02:25:00|200.79|199.59|200.97|199.77|201.17|199.97|200.52|199.32|377
1589509800000|2020-05-15 02:30:00|200.96|199.76|199.58|198.38|200.97|199.77|197.73|196.53|732
1589510100000|2020-05-15 02:35:00|199.59|198.39|199.26|198.06|199.67|198.47|198.81|197.61|732
1589510400000|2020-05-15 02:40:00|199.23|198.03|200.04|198.84|200.39|199.19|199.08|197.88|619
1589510700000|2020-05-15 02:45:00|200.05|198.85|199.88|198.68|200.41|199.21|199.74|198.54|550
1589511000000|2020-05-15 02:50:00|199.87|198.67|199.94|198.74|200.15|198.95|199.59|198.39|539
1589511300000|2020-05-15 02:55:00|199.95|198.75|200.17|198.97|200.42|199.22|199.3|198.1|499
1589511600000|2020-05-15 03:00:00|200.18|198.98|200.3|199.1|200.33|199.13|199.61|198.41|537
1589511900000|2020-05-15 03:05:00|200.29|199.09|200.48|199.28|200.49|199.29|200.28|199.08|335
1589512200000|2020-05-15 03:10:00|200.47|199.27|201.16|199.96|201.22|200.02|200.32|199.12|345
1589512500000|2020-05-15 03:15:00|201.18|199.98|201.17|199.97|201.44|200.24|200.98|199.78|292
1589512800000|2020-05-15 03:20:00|201.16|199.96|201.29|200.09|201.42|200.22|200.96|199.76|262
1589513100000|2020-05-15 03:25:00|201.28|200.08|200.45|199.25|201.31|200.11|200.28|199.08|493
1589513400000|2020-05-15 03:30:00|200.44|199.24|200.66|199.46|200.78|199.58|200.16|198.96|351
1589513700000|2020-05-15 03:35:00|200.67|199.47|200.39|199.19|200.74|199.54|200.36|199.16|206
1589514000000|2020-05-15 03:40:00|200.38|199.18|200.78|199.58|200.81|199.61|200.38|199.18|313
1589514300000|2020-05-15 03:45:00|200.79|199.59|200.55|199.35|200.88|199.68|200.42|199.22|267
1589514600000|2020-05-15 03:50:00|200.54|199.34|200.37|199.17|200.58|199.38|200.34|199.14|199
1589514900000|2020-05-15 03:55:00|200.36|199.16|200.06|198.86|200.36|199.16|200.06|198.86|229
1589515200000|2020-05-15 04:00:00|200.05|198.85|199.57|198.37|200.06|198.86|199.44|198.24|356
1589515500000|2020-05-15 04:05:00|199.6|198.4|199.94|198.74|200.18|198.98|199.53|198.33|297
1589515800000|2020-05-15 04:10:00|199.93|198.73|199.94|198.74|199.97|198.77|199.61|198.41|219
1589516100000|2020-05-15 04:15:00|199.93|198.73|200.28|199.08|200.36|199.16|199.67|198.47|236
1589516400000|2020-05-15 04:20:00|200.27|199.07|200.33|199.13|200.42|199.22|200.08|198.88|210
1589516700000|2020-05-15 04:25:00|200.34|199.14|200.01|198.81|200.42|199.22|199.93|198.73|218
1589517000000|2020-05-15 04:30:00|200.02|198.82|200.35|199.15|200.37|199.17|199.89|198.69|278
1589517300000|2020-05-15 04:35:00|200.34|199.14|200.33|199.13|200.63|199.43|200.24|199.04|198
1589517600000|2020-05-15 04:40:00|200.32|199.12|200.25|199.05|200.33|199.13|199.99|198.79|279
1589517900000|2020-05-15 04:45:00|200.26|199.06|200.21|199.01|200.53|199.33|200.21|199.01|185
1589518200000|2020-05-15 04:50:00|200.2|199|199.88|198.68|200.41|199.21|199.8|198.6|262
1589518500000|2020-05-15 04:55:00|199.87|198.67|199.3|198.1|199.88|198.68|199.2|198|376
1589518800000|2020-05-15 05:00:00|199.31|198.11|199.67|198.47|199.91|198.71|199.24|198.04|343
1589519100000|2020-05-15 05:05:00|199.66|198.46|199.44|198.24|199.73|198.53|199.2|198|304
1589519400000|2020-05-15 05:10:00|199.43|198.23|199.25|198.05|199.62|198.42|199.05|197.85|237
1589519700000|2020-05-15 05:15:00|199.26|198.06|199.38|198.18|199.67|198.47|199.04|197.84|352
1589520000000|2020-05-15 05:20:00|199.4|198.2|199.73|198.53|199.73|198.53|199.12|197.92|500
1589520300000|2020-05-15 05:25:00|199.74|198.54|199.65|198.45|199.81|198.61|199.52|198.32|358
1589520600000|2020-05-15 05:30:00|199.68|198.48|200.16|198.96|200.16|198.96|199.47|198.27|287
1589520900000|2020-05-15 05:35:00|200.17|198.97|200.12|198.92|200.21|199.01|199.95|198.75|207
1589521200000|2020-05-15 05:40:00|200.13|198.93|199.77|198.57|200.17|198.97|199.77|198.57|231
1589521500000|2020-05-15 05:45:00|199.76|198.56|200.22|199.02|200.22|199.02|199.75|198.55|165
1589521800000|2020-05-15 05:50:00|200.23|199.03|200.35|199.15|200.42|199.22|200.08|198.88|158
1589522100000|2020-05-15 05:55:00|200.34|199.14|200.32|199.12|200.35|199.15|199.96|198.76|178
1589522400000|2020-05-15 06:00:00|200.31|199.11|200.63|199.43|200.65|199.45|200.23|199.03|187
1589522700000|2020-05-15 06:05:00|200.64|199.44|200.56|199.36|200.67|199.47|200.44|199.24|182
1589523000000|2020-05-15 06:10:00|200.57|199.37|200.88|199.68|200.97|199.77|200.57|199.37|195
1589523300000|2020-05-15 06:15:00|200.87|199.67|200.92|199.72|201|199.8|200.5|199.3|260
1589523600000|2020-05-15 06:20:00|200.91|199.71|201.29|200.09|201.53|200.33|200.89|199.69|267
1589523900000|2020-05-15 06:25:00|201.3|200.1|201.95|200.75|202.01|200.81|201.23|200.03|340
1589524200000|2020-05-15 06:30:00|201.92|200.72|201.59|200.39|201.95|200.75|201.49|200.29|252
1589524500000|2020-05-15 06:35:00|201.6|200.4|201.39|200.19|201.61|200.41|201.34|200.14|193
1589524800000|2020-05-15 06:40:00|201.38|200.18|201.27|200.07|201.58|200.38|201.25|200.05|157
1589525100000|2020-05-15 06:45:00|201.26|200.06|201|199.8|201.28|200.08|200.98|199.78|148
1589525400000|2020-05-15 06:50:00|200.99|199.79|201.03|199.83|201.14|199.94|200.99|199.79|131
1589525700000|2020-05-15 06:55:00|201.02|199.82|201.13|199.93|201.18|199.98|200.96|199.76|200
1589526000000|2020-05-15 07:00:00|201.15|199.95|201.5|200.3|201.55|200.35|201.01|199.81|286
1589526300000|2020-05-15 07:05:00|201.49|200.29|201.36|200.16|201.66|200.46|201.29|200.09|228
1589526600000|2020-05-15 07:10:00|201.35|200.15|201.52|200.32|201.64|200.44|201.34|200.14|183
1589526900000|2020-05-15 07:15:00|201.51|200.31|201.45|200.25|201.71|200.51|201.33|200.13|186
1589527200000|2020-05-15 07:20:00|201.46|200.26|201.44|200.24|201.5|200.3|201.35|200.15|154
1589527500000|2020-05-15 07:25:00|201.45|200.25|201.52|200.32|201.74|200.54|201.29|200.09|219
1589527800000|2020-05-15 07:30:00|201.51|200.31|201.92|200.72|201.96|200.76|201.49|200.29|208
1589528100000|2020-05-15 07:35:00|201.93|200.73|202.14|200.94|202.24|201.04|201.68|200.48|326
1589528400000|2020-05-15 07:40:00|202.12|200.92|201.88|200.68|202.12|200.92|201.84|200.64|174
1589528700000|2020-05-15 07:45:00|201.89|200.69|202.36|201.16|202.44|201.24|201.81|200.61|269
1589529000000|2020-05-15 07:50:00|202.37|201.17|202.14|200.94|202.52|201.32|202.12|200.92|276
1589529300000|2020-05-15 07:55:00|202.13|200.93|201.77|200.57|202.33|201.13|201.73|200.53|319
1589529600000|2020-05-15 08:00:00|201.78|200.58|201.77|200.57|201.83|200.63|201.4|200.2|424
1589529900000|2020-05-15 08:05:00|201.78|200.58|201.79|200.59|201.89|200.69|201.68|200.48|394
1589530200000|2020-05-15 08:10:00|201.8|200.6|201.93|200.73|201.93|200.73|201.55|200.35|294
1589530500000|2020-05-15 08:15:00|201.92|200.72|201.74|200.54|201.93|200.73|201.57|200.37|348
1589530800000|2020-05-15 08:20:00|201.78|200.58|201.53|200.33|201.86|200.66|201.38|200.18|354
1589531100000|2020-05-15 08:25:00|201.54|200.34|201.47|200.27|201.62|200.42|201.38|200.18|323
1589531400000|2020-05-15 08:30:00|201.46|200.26|201.28|200.08|201.46|200.26|201.03|199.83|332
1589531700000|2020-05-15 08:35:00|201.27|200.07|201.24|200.04|201.31|200.11|201.15|199.95|260
1589532000000|2020-05-15 08:40:00|201.23|200.03|201.06|199.86|201.25|200.05|200.73|199.53|306
1589532300000|2020-05-15 08:45:00|201.07|199.87|201.11|199.91|201.28|200.08|200.99|199.79|283
1589532600000|2020-05-15 08:50:00|201.08|199.88|201.07|199.87|201.34|200.14|200.91|199.71|175
1589532900000|2020-05-15 08:55:00|201.08|199.88|200.76|199.56|201.12|199.92|200.75|199.55|207
1589533200000|2020-05-15 09:00:00|200.75|199.55|200.41|199.21|200.75|199.55|200.39|199.19|340
1589533500000|2020-05-15 09:05:00|200.4|199.2|200.52|199.32|200.52|199.32|199.98|198.78|332
1589533800000|2020-05-15 09:10:00|200.51|199.31|200.46|199.26|200.7|199.5|200.34|199.14|267
1589534100000|2020-05-15 09:15:00|200.47|199.27|200.41|199.21|200.6|199.4|200.28|199.08|169
1589534400000|2020-05-15 09:20:00|200.4|199.2|200.74|199.54|200.75|199.55|200.36|199.16|172
1589534700000|2020-05-15 09:25:00|200.75|199.55|200.92|199.72|200.96|199.76|200.68|199.48|152
1589535000000|2020-05-15 09:30:00|200.93|199.73|200.96|199.76|200.97|199.77|200.68|199.48|170
1589535300000|2020-05-15 09:35:00|200.97|199.77|200.68|199.48|200.97|199.77|200.62|199.42|87
1589535600000|2020-05-15 09:40:00|200.67|199.47|200.27|199.07|200.67|199.47|200.25|199.05|166
1589535900000|2020-05-15 09:45:00|200.28|199.08|200.51|199.31|200.52|199.32|200.24|199.04|122
1589536200000|2020-05-15 09:50:00|200.52|199.32|199.97|198.77|200.52|199.32|199.97|198.77|278
1589536500000|2020-05-15 09:55:00|199.96|198.76|200.23|199.03|200.29|199.09|199.96|198.76|209
1589536800000|2020-05-15 10:00:00|200.22|199.02|200.3|199.1|200.33|199.13|199.91|198.71|275
1589537100000|2020-05-15 10:05:00|200.31|199.11|200.2|199|200.52|199.32|200.19|198.99|227
1589537400000|2020-05-15 10:10:00|200.21|199.01|199.81|198.61|200.23|199.03|199.64|198.44|261
1589537700000|2020-05-15 10:15:00|199.8|198.6|200.1|198.9|200.14|198.94|199.55|198.35|288
1589538000000|2020-05-15 10:20:00|200.11|198.91|200.14|198.94|200.19|198.99|199.98|198.78|167
1589538300000|2020-05-15 10:25:00|200.15|198.95|199.76|198.56|200.18|198.98|199.72|198.52|206
1589538600000|2020-05-15 10:30:00|199.72|198.52|200.25|199.05|200.28|199.08|199.4|198.2|309
1589538900000|2020-05-15 10:35:00|200.27|199.07|200.48|199.28|200.61|199.41|200.27|199.07|205
1589539200000|2020-05-15 10:40:00|200.47|199.27|200.3|199.1|200.61|199.41|200.3|199.1|180
1589539500000|2020-05-15 10:45:00|200.28|199.08|200.5|199.3|200.57|199.37|200.28|199.08|161
1589539800000|2020-05-15 10:50:00|200.51|199.31|200.76|199.56|200.91|199.71|200.43|199.23|186
1589540100000|2020-05-15 10:55:00|200.77|199.57|200.49|199.29|200.77|199.57|200.49|199.29|160
1589540400000|2020-05-15 11:00:00|200.5|199.3|200.81|199.61|200.85|199.65|200.45|199.25|201
1589540700000|2020-05-15 11:05:00|200.82|199.62|200.73|199.53|200.84|199.64|200.51|199.31|275
1589541000000|2020-05-15 11:10:00|200.72|199.52|200.98|199.78|200.99|199.79|200.49|199.29|227
1589541300000|2020-05-15 11:15:00|200.97|199.77|201.9|200.7|201.98|200.78|200.96|199.76|299
1589541600000|2020-05-15 11:20:00|201.89|200.69|201.72|200.52|201.96|200.76|201.39|200.19|259
1589541900000|2020-05-15 11:25:00|201.71|200.51|201.86|200.66|201.95|200.75|201.67|200.47|176
1589542200000|2020-05-15 11:30:00|201.87|200.67|201.76|200.56|201.87|200.67|201.65|200.45|217
1589542500000|2020-05-15 11:35:00|201.75|200.55|201.73|200.53|202.14|200.94|201.68|200.48|294
1589542800000|2020-05-15 11:40:00|201.72|200.52|201.92|200.72|201.92|200.72|201.69|200.49|113
1589543100000|2020-05-15 11:45:00|201.91|200.71|201.63|200.43|201.95|200.75|201.62|200.42|190
1589543400000|2020-05-15 11:50:00|201.64|200.44|201.33|200.13|201.68|200.48|201.19|199.99|177
1589543700000|2020-05-15 11:55:00|201.34|200.14|201.48|200.28|201.5|200.3|201.24|200.04|176
1589544000000|2020-05-15 12:00:00|201.49|200.29|200.79|199.59|201.49|200.29|200.64|199.44|292
1589544300000|2020-05-15 12:05:00|200.8|199.6|200.72|199.52|200.86|199.66|200.45|199.25|182
1589544600000|2020-05-15 12:10:00|200.73|199.53|200.17|198.97|200.77|199.57|200.08|198.88|247
1589544900000|2020-05-15 12:15:00|200.16|198.96|200.42|199.22|200.8|199.6|199.99|198.79|308
1589545200000|2020-05-15 12:20:00|200.41|199.21|200.09|198.89|200.66|199.46|200.09|198.89|301
1589545500000|2020-05-15 12:25:00|200.1|198.9|199.69|198.49|200.38|199.18|199.69|198.49|287
1589545800000|2020-05-15 12:30:00|199.7|198.5|199.85|198.65|200.08|198.88|199.66|198.46|303
1589546100000|2020-05-15 12:35:00|199.86|198.66|199.41|198.21|200.3|199.1|199.41|198.21|302
1589546400000|2020-05-15 12:40:00|199.4|198.2|200|198.8|200.03|198.83|199.32|198.12|316
1589546700000|2020-05-15 12:45:00|200.01|198.81|200.07|198.87|200.37|199.17|200|198.8|208
1589547000000|2020-05-15 12:50:00|200.06|198.86|200.53|199.33|200.56|199.36|200|198.8|281
1589547300000|2020-05-15 12:55:00|200.52|199.32|200.02|198.82|200.52|199.32|200.02|198.82|330
1589547600000|2020-05-15 13:00:00|200.03|198.83|199.96|198.76|200.03|198.83|199.41|198.21|438
1589547900000|2020-05-15 13:05:00|199.97|198.77|200.1|198.9|200.15|198.95|199.94|198.74|180
1589548200000|2020-05-15 13:10:00|200.09|198.89|200.35|199.15|200.4|199.2|199.96|198.76|215
1589548500000|2020-05-15 13:15:00|200.34|199.14|200.49|199.29|200.61|199.41|200.31|199.11|195
1589548800000|2020-05-15 13:20:00|200.5|199.3|200.44|199.24|200.61|199.41|200.33|199.13|221
1589549100000|2020-05-15 13:25:00|200.43|199.23|200.46|199.26|200.5|199.3|200.28|199.08|197
1589549400000|2020-05-15 13:30:00|200.47|199.27|200.68|199.48|200.94|199.74|200.37|199.17|270
1589549700000|2020-05-15 13:35:00|200.67|199.47|200.81|199.61|200.82|199.62|200.48|199.28|278
1589550000000|2020-05-15 13:40:00|200.8|199.6|200.62|199.42|200.9|199.7|200.49|199.29|222
1589550300000|2020-05-15 13:45:00|200.61|199.41|200.25|199.05|200.62|199.42|200.2|199|155
1589550600000|2020-05-15 13:50:00|200.24|199.04|200|198.8|200.25|199.05|199.98|198.78|160
1589550900000|2020-05-15 13:55:00|199.99|198.79|200.1|198.9|200.15|198.95|199.87|198.67|125
1589551200000|2020-05-15 14:00:00|200.11|198.91|200.62|199.42|200.73|199.53|200.11|198.91|258
1589551500000|2020-05-15 14:05:00|200.61|199.41|200.85|199.65|200.89|199.69|200.61|199.41|186
1589551800000|2020-05-15 14:10:00|200.84|199.64|200.66|199.46|200.86|199.66|200.54|199.34|202
1589552100000|2020-05-15 14:15:00|200.67|199.47|200.34|199.14|200.76|199.56|200.34|199.14|151
1589552400000|2020-05-15 14:20:00|200.36|199.16|200.53|199.33|200.53|199.33|200.33|199.13|112
1589552700000|2020-05-15 14:25:00|200.52|199.32|200.58|199.38|200.77|199.57|200.52|199.32|127
1589553000000|2020-05-15 14:30:00|200.56|199.36|200.55|199.35|200.57|199.37|200.39|199.19|134
1589553300000|2020-05-15 14:35:00|200.56|199.36|200.76|199.56|200.78|199.58|200.44|199.24|160
1589553600000|2020-05-15 14:40:00|200.77|199.57|200.75|199.55|201|199.8|200.75|199.55|231
1589553900000|2020-05-15 14:45:00|200.76|199.56|200.82|199.62|200.93|199.73|200.74|199.54|195
1589554200000|2020-05-15 14:50:00|200.81|199.61|200.45|199.25|200.82|199.62|200.37|199.17|163
1589554500000|2020-05-15 14:55:00|200.43|199.23|200.34|199.14|200.5|199.3|200.32|199.12|174
1589554800000|2020-05-15 15:00:00|200.33|199.13|199.68|198.48|200.34|199.14|199.68|198.48|239
1589555100000|2020-05-15 15:05:00|199.66|198.46|199.18|197.98|199.9|198.7|198.62|197.42|465
1589555400000|2020-05-15 15:10:00|199.19|197.99|199.43|198.23|199.63|198.43|199.15|197.95|419
1589555700000|2020-05-15 15:15:00|199.42|198.22|199.67|198.47|199.75|198.55|199.31|198.11|362
1589556000000|2020-05-15 15:20:00|199.66|198.46|199.34|198.14|199.87|198.67|199.28|198.08|351
1589556300000|2020-05-15 15:25:00|199.35|198.15|199.43|198.23|199.47|198.27|199.2|198|302
1589556600000|2020-05-15 15:30:00|199.4|198.2|199.48|198.28|199.52|198.32|198.78|197.58|351
1589556900000|2020-05-15 15:35:00|199.47|198.27|199.27|198.07|199.51|198.31|199.19|197.99|389
1589557200000|2020-05-15 15:40:00|199.26|198.06|198.91|197.71|199.32|198.12|198.9|197.7|225
1589557500000|2020-05-15 15:45:00|198.9|197.7|198.42|197.22|198.93|197.73|198.24|197.04|373
1589557800000|2020-05-15 15:50:00|198.41|197.21|197.55|196.35|198.61|197.41|197.29|196.09|405
1589558100000|2020-05-15 15:55:00|197.56|196.36|198.39|197.19|198.54|197.34|197.46|196.26|469
1589558400000|2020-05-15 16:00:00|198.37|197.17|198.94|197.74|198.98|197.78|198|196.8|373
1589558700000|2020-05-15 16:05:00|198.93|197.73|199.23|198.03|199.31|198.11|198.83|197.63|356
1589559000000|2020-05-15 16:10:00|199.24|198.04|198.62|197.42|199.24|198.04|198.48|197.28|358
1589559300000|2020-05-15 16:15:00|198.63|197.43|198.87|197.67|199.01|197.81|198.4|197.2|434
1589559600000|2020-05-15 16:20:00|198.85|197.65|198.79|197.59|199.13|197.93|198.67|197.47|407
1589559900000|2020-05-15 16:25:00|198.8|197.6|198.98|197.78|198.99|197.79|198.48|197.28|317
1589560200000|2020-05-15 16:30:00|198.99|197.79|198.61|197.41|198.99|197.79|198.61|197.41|274
1589560500000|2020-05-15 16:35:00|198.6|197.4|198.31|197.11|198.69|197.49|198.29|197.09|238
1589560800000|2020-05-15 16:40:00|198.32|197.12|198.34|197.14|198.62|197.42|198.31|197.11|288
1589561100000|2020-05-15 16:45:00|198.33|197.13|198.41|197.21|198.41|197.21|198.03|196.83|292
1589561400000|2020-05-15 16:50:00|198.42|197.22|198.85|197.65|198.91|197.71|198.29|197.09|199
1589561700000|2020-05-15 16:55:00|198.84|197.64|198.19|196.99|198.85|197.65|198.13|196.93|265
1589562000000|2020-05-15 17:00:00|198.16|196.96|197.8|196.6|198.16|196.96|197.71|196.51|273
1589562300000|2020-05-15 17:05:00|197.81|196.61|198.08|196.88|198.11|196.91|197.68|196.48|310
1589562600000|2020-05-15 17:10:00|198.07|196.87|198.36|197.16|198.38|197.18|198.04|196.84|216
1589562900000|2020-05-15 17:15:00|198.35|197.15|198.73|197.53|198.73|197.53|198.35|197.15|93
1589563200000|2020-05-15 17:20:00|198.81|197.61|199.16|197.96|199.3|198.1|198.8|197.6|269
1589563500000|2020-05-15 17:25:00|199.15|197.95|198.95|197.75|199.51|198.31|198.93|197.73|291
1589563800000|2020-05-15 17:30:00|198.96|197.76|198.83|197.63|198.96|197.76|198.57|197.37|203
1589564100000|2020-05-15 17:35:00|198.82|197.62|198.44|197.24|199.04|197.84|198.37|197.17|302
1589564400000|2020-05-15 17:40:00|198.42|197.22|198.56|197.36|198.56|197.36|198.39|197.19|235
1589564700000|2020-05-15 17:45:00|198.57|197.37|198.33|197.13|198.57|197.37|198.33|197.13|196
1589565000000|2020-05-15 17:50:00|198.32|197.12|198.69|197.49|198.8|197.6|198.31|197.11|333
1589565300000|2020-05-15 17:55:00|198.68|197.48|198.83|197.63|198.84|197.64|198.64|197.44|261
1589565600000|2020-05-15 18:00:00|198.84|197.64|199.17|197.97|199.17|197.97|198.83|197.63|204
1589565900000|2020-05-15 18:05:00|199.18|197.98|199.05|197.85|199.18|197.98|199.02|197.82|153
1589566200000|2020-05-15 18:10:00|199.06|197.86|198.93|197.73|199.06|197.86|198.92|197.72|189
1589566500000|2020-05-15 18:15:00|198.94|197.74|199.28|198.08|199.32|198.12|198.94|197.74|217
1589566800000|2020-05-15 18:20:00|199.29|198.09|199.06|197.86|199.45|198.25|199.06|197.86|335
1589567100000|2020-05-15 18:25:00|199.07|197.87|198.68|197.48|199.09|197.89|198.68|197.48|273
1589567400000|2020-05-15 18:30:00|198.69|197.49|198.81|197.61|198.89|197.69|198.59|197.39|275
1589567700000|2020-05-15 18:35:00|198.8|197.6|198.9|197.7|199.02|197.82|198.78|197.58|198
1589568000000|2020-05-15 18:40:00|198.91|197.71|199.07|197.87|199.11|197.91|198.82|197.62|152
1589568300000|2020-05-15 18:45:00|199.06|197.86|198.95|197.75|199.08|197.88|198.94|197.74|182
1589568600000|2020-05-15 18:50:00|198.96|197.76|198.76|197.56|199.06|197.86|198.72|197.52|171
1589568900000|2020-05-15 18:55:00|198.72|197.52|198.65|197.45|198.84|197.64|198.64|197.44|162
1589569200000|2020-05-15 19:00:00|198.64|197.44|198.7|197.5|198.78|197.58|198.61|197.41|147
1589569500000|2020-05-15 19:05:00|198.69|197.49|198.53|197.33|198.7|197.5|198.53|197.33|122
1589569800000|2020-05-15 19:10:00|198.52|197.32|197.52|196.32|198.52|197.32|197.32|196.12|412
1589570100000|2020-05-15 19:15:00|197.51|196.31|195.06|193.86|197.52|196.32|195.01|193.81|657
1589570400000|2020-05-15 19:20:00|195.07|193.87|195.13|193.93|196.3|195.1|194.74|193.54|747
1589570700000|2020-05-15 19:25:00|195.04|193.84|195.42|194.22|195.83|194.63|194.99|193.79|385
1589571000000|2020-05-15 19:30:00|195.41|194.21|195.3|194.1|195.53|194.33|195.25|194.05|298
1589571300000|2020-05-15 19:35:00|195.31|194.11|195.5|194.3|195.82|194.62|194.95|193.75|504
1589571600000|2020-05-15 19:40:00|195.46|194.26|195.65|194.45|196.18|194.98|195.22|194.02|559
1589571900000|2020-05-15 19:45:00|195.66|194.46|196|194.8|196.12|194.92|195.59|194.39|456
1589572200000|2020-05-15 19:50:00|195.97|194.77|195.81|194.61|196.06|194.86|195.79|194.59|322
1589572500000|2020-05-15 19:55:00|195.82|194.62|195.23|194.03|195.82|194.62|194.89|193.69|372
1589572800000|2020-05-15 20:00:00|195.24|194.04|195.48|194.28|195.55|194.35|194.73|193.53|615
1589573100000|2020-05-15 20:05:00|195.46|194.26|195.35|194.15|195.53|194.33|195.34|194.14|261
1589573400000|2020-05-15 20:10:00|195.33|194.13|195.53|194.33|195.6|194.4|195.14|193.94|402
1589573700000|2020-05-15 20:15:00|195.54|194.34|195.39|194.19|195.63|194.43|195.38|194.18|256
1589574000000|2020-05-15 20:20:00|195.4|194.2|195.62|194.42|195.62|194.42|195.35|194.15|197
1589574300000|2020-05-15 20:25:00|195.61|194.41|195.27|194.07|195.62|194.42|195.25|194.05|179
1589574600000|2020-05-15 20:30:00|195.26|194.06|195.22|194.02|195.27|194.07|195.18|193.98|160
1589574900000|2020-05-15 20:35:00|195.21|194.01|193.15|191.95|195.23|194.03|192.37|191.17|646
1589575200000|2020-05-15 20:40:00|193.14|191.94|193.61|192.41|193.78|192.58|192.75|191.55|649
1589575500000|2020-05-15 20:45:00|193.63|192.43|194.11|192.91|194.18|192.98|193.36|192.16|530
1589575800000|2020-05-15 20:50:00|194.08|192.88|194|192.8|194.09|192.89|193.74|192.54|316
1589576100000|2020-05-15 20:55:00|193.99|192.79|193.96|192.76|194|192.8|193.83|192.63|259
1589612400000|2020-05-16 07:00:00|201.86|200.66|201.83|200.63|201.92|200.72|201.73|200.53|195
1589612700000|2020-05-16 07:05:00|201.82|200.62|201.86|200.66|201.93|200.73|201.69|200.49|125
1589613000000|2020-05-16 07:10:00|201.85|200.65|201.31|200.11|201.85|200.65|201.22|200.02|169
1589613300000|2020-05-16 07:15:00|201.32|200.12|201.2|200|201.38|200.18|201.13|199.93|211
1589613600000|2020-05-16 07:20:00|201.22|200.02|201.06|199.86|201.22|200.02|201.02|199.82|156
1589613900000|2020-05-16 07:25:00|201.03|199.83|201.18|199.98|201.23|200.03|201.02|199.82|149
1589614200000|2020-05-16 07:30:00|201.17|199.97|200.9|199.7|201.18|199.98|200.88|199.68|71
1589614500000|2020-05-16 07:35:00|200.91|199.71|200.36|199.16|200.91|199.71|200.35|199.15|241
1589614800000|2020-05-16 07:40:00|200.37|199.17|200.5|199.3|200.7|199.5|200.32|199.12|203
1589615100000|2020-05-16 07:45:00|200.51|199.31|200.34|199.14|200.55|199.35|200.33|199.13|170
1589615400000|2020-05-16 07:50:00|200.35|199.15|200.33|199.13|200.36|199.16|200.21|199.01|167
1589615700000|2020-05-16 07:55:00|200.32|199.12|199.96|198.76|200.32|199.12|199.95|198.75|194
1589616000000|2020-05-16 08:00:00|199.94|198.74|200.03|198.83|200.08|198.88|199.54|198.34|366
1589616300000|2020-05-16 08:05:00|200.04|198.84|199.62|198.42|200.08|198.88|199.62|198.42|250
1589616600000|2020-05-16 08:10:00|199.63|198.43|199.46|198.26|199.63|198.43|199.22|198.02|162
1589616900000|2020-05-16 08:15:00|199.47|198.27|199.97|198.77|199.97|198.77|199.28|198.08|214
1589617200000|2020-05-16 08:20:00|199.96|198.76|200.44|199.24|200.45|199.25|199.96|198.76|233
1589617500000|2020-05-16 08:25:00|200.45|199.25|200.38|199.18|200.5|199.3|200.32|199.12|108
1589617800000|2020-05-16 08:30:00|200.39|199.19|200.54|199.34|200.61|199.41|200.39|199.19|149
1589618100000|2020-05-16 08:35:00|200.55|199.35|200.56|199.36|200.73|199.53|200.54|199.34|137
1589618400000|2020-05-16 08:40:00|200.57|199.37|200.47|199.27|200.57|199.37|200.29|199.09|239
1589618700000|2020-05-16 08:45:00|200.46|199.26|200.78|199.58|200.79|199.59|200.36|199.16|182
1589619000000|2020-05-16 08:50:00|200.77|199.57|200.73|199.53|200.82|199.62|200.71|199.51|118
1589619300000|2020-05-16 08:55:00|200.74|199.54|201.11|199.91|201.12|199.92|200.69|199.49|187
1589619600000|2020-05-16 09:00:00|201.12|199.92|201.13|199.93|201.29|200.09|201.07|199.87|138
1589619900000|2020-05-16 09:05:00|201.12|199.92|200.74|199.54|201.12|199.92|200.74|199.54|113
1589620200000|2020-05-16 09:10:00|200.75|199.55|200.81|199.61|200.83|199.63|200.58|199.38|159
1589620500000|2020-05-16 09:15:00|200.82|199.62|200.64|199.44|200.82|199.62|200.58|199.38|151
1589620800000|2020-05-16 09:20:00|200.65|199.45|200.29|199.09|200.65|199.45|200.29|199.09|190
1589621100000|2020-05-16 09:25:00|200.3|199.1|200.14|198.94|200.46|199.26|200.13|198.93|253
1589621400000|2020-05-16 09:30:00|200.12|198.92|200.16|198.96|200.48|199.28|199.84|198.64|343
1589621700000|2020-05-16 09:35:00|200.17|198.97|200.52|199.32|200.52|199.32|200.06|198.86|240
1589622000000|2020-05-16 09:40:00|200.51|199.31|200.52|199.32|200.52|199.32|200.38|199.18|105
1589622300000|2020-05-16 09:45:00|200.51|199.31|200.6|199.4|200.61|199.41|200.4|199.2|127
1589622600000|2020-05-16 09:50:00|200.59|199.39|200.42|199.22|200.59|199.39|200.38|199.18|101
1589622900000|2020-05-16 09:55:00|200.4|199.2|200.69|199.49|200.76|199.56|200.38|199.18|145
1589623200000|2020-05-16 10:00:00|200.67|199.47|200.17|198.97|200.82|199.62|200.02|198.82|242
1589623500000|2020-05-16 10:05:00|200.18|198.98|200.43|199.23|200.5|199.3|200.16|198.96|215
1589623800000|2020-05-16 10:10:00|200.42|199.22|200.4|199.2|200.49|199.29|200.09|198.89|275
1589624100000|2020-05-16 10:15:00|200.41|199.21|200.43|199.23|200.44|199.24|200.17|198.97|240
1589624400000|2020-05-16 10:20:00|200.44|199.24|200.65|199.45|200.65|199.45|200.44|199.24|223
1589624700000|2020-05-16 10:25:00|200.66|199.46|200.95|199.75|200.95|199.75|200.66|199.46|89
1589625000000|2020-05-16 10:30:00|200.96|199.76|200.74|199.54|200.97|199.77|200.66|199.46|176
1589625300000|2020-05-16 10:35:00|200.75|199.55|201.4|200.2|201.41|200.21|200.74|199.54|241
1589625600000|2020-05-16 10:40:00|201.41|200.21|201.33|200.13|201.51|200.31|201.07|199.87|329
1589625900000|2020-05-16 10:45:00|201.35|200.15|201.5|200.3|201.64|200.44|201.35|200.15|243
1589626200000|2020-05-16 10:50:00|201.49|200.29|201.55|200.35|201.62|200.42|201.24|200.04|329
1589626500000|2020-05-16 10:55:00|201.54|200.34|201.53|200.33|201.61|200.41|201.42|200.22|192
1589626800000|2020-05-16 11:00:00|201.54|200.34|201.63|200.43|201.76|200.56|201.38|200.18|170
1589627100000|2020-05-16 11:05:00|201.64|200.44|201.73|200.53|201.75|200.55|201.45|200.25|220
1589627400000|2020-05-16 11:10:00|201.72|200.52|201.55|200.35|201.72|200.52|201.4|200.2|236
1589627700000|2020-05-16 11:15:00|201.54|200.34|201.2|200|201.57|200.37|201.09|199.89|172
1589628000000|2020-05-16 11:20:00|201.19|199.99|201.48|200.28|201.48|200.28|200.98|199.78|278
1589628300000|2020-05-16 11:25:00|201.49|200.29|201.35|200.15|201.49|200.29|201.21|200.01|175
1589628600000|2020-05-16 11:30:00|201.36|200.16|201.17|199.97|201.48|200.28|201.16|199.96|163
1589628900000|2020-05-16 11:35:00|201.18|199.98|201.03|199.83|201.19|199.99|200.84|199.64|141
1589629200000|2020-05-16 11:40:00|201.04|199.84|201.26|200.06|201.29|200.09|201.03|199.83|155
1589629500000|2020-05-16 11:45:00|201.25|200.05|200.73|199.53|201.28|200.08|200.73|199.53|281
1589629800000|2020-05-16 11:50:00|200.72|199.52|200.75|199.55|200.82|199.62|200.57|199.37|193
1589630100000|2020-05-16 11:55:00|200.74|199.54|200.8|199.6|200.83|199.63|200.63|199.43|215
1589630400000|2020-05-16 12:00:00|200.81|199.61|201.52|200.32|201.6|200.4|200.81|199.61|346
1589630700000|2020-05-16 12:05:00|201.53|200.33|202.22|201.02|202.29|201.09|201.47|200.27|192
1589631000000|2020-05-16 12:10:00|202.21|201.01|202.54|201.34|202.58|201.38|202.19|200.99|245
1589631300000|2020-05-16 12:15:00|202.53|201.33|202.43|201.23|202.84|201.64|202.38|201.18|382
1589631600000|2020-05-16 12:20:00|202.42|201.22|203.37|202.17|203.89|202.69|202.42|201.22|397
1589631900000|2020-05-16 12:25:00|203.34|202.14|203.37|202.17|203.63|202.43|203.18|201.98|411
1589632200000|2020-05-16 12:30:00|203.38|202.18|203.14|201.94|203.44|202.24|203.07|201.87|291
1589632500000|2020-05-16 12:35:00|203.13|201.93|202.75|201.55|203.14|201.94|202.53|201.33|262
1589632800000|2020-05-16 12:40:00|202.73|201.53|202.84|201.64|202.86|201.66|202.51|201.31|375
1589633100000|2020-05-16 12:45:00|202.82|201.62|202.53|201.33|202.82|201.62|202.53|201.33|235
1589633400000|2020-05-16 12:50:00|202.52|201.32|203.01|201.81|203.23|202.03|202.5|201.3|229
1589633700000|2020-05-16 12:55:00|203.02|201.82|202.9|201.7|203.39|202.19|202.9|201.7|233
1589634000000|2020-05-16 13:00:00|202.91|201.71|203.61|202.41|203.62|202.42|202.91|201.71|275
1589634300000|2020-05-16 13:05:00|203.62|202.42|203.69|202.49|203.85|202.65|203.46|202.26|348
1589634600000|2020-05-16 13:10:00|203.68|202.48|203.49|202.29|203.81|202.61|203.49|202.29|148
1589634900000|2020-05-16 13:15:00|203.5|202.3|203.64|202.44|203.65|202.45|203.36|202.16|150
1589635200000|2020-05-16 13:20:00|203.67|202.47|202.82|201.62|203.74|202.54|202.78|201.58|348
1589635500000|2020-05-16 13:25:00|202.9|201.7|202.87|201.67|203.04|201.84|202.57|201.37|237
1589635800000|2020-05-16 13:30:00|202.88|201.68|202.25|201.05|202.99|201.79|202.2|201|220
1589636100000|2020-05-16 13:35:00|202.24|201.04|202.4|201.2|202.62|201.42|202.24|201.04|229
1589636400000|2020-05-16 13:40:00|202.39|201.19|202.35|201.15|202.69|201.49|202.35|201.15|198
1589636700000|2020-05-16 13:45:00|202.36|201.16|202.66|201.46|202.66|201.46|202.17|200.97|180
1589637000000|2020-05-16 13:50:00|202.65|201.45|202.64|201.44|202.8|201.6|202.53|201.33|212
1589637300000|2020-05-16 13:55:00|202.66|201.46|202.56|201.36|202.7|201.5|202.55|201.35|75
1589637600000|2020-05-16 14:00:00|202.55|201.35|203.06|201.86|203.08|201.88|202.55|201.35|211
1589637900000|2020-05-16 14:05:00|203.07|201.87|203|201.8|203.12|201.92|202.9|201.7|257
1589638200000|2020-05-16 14:10:00|202.99|201.79|203.09|201.89|203.18|201.98|202.97|201.77|168
1589638500000|2020-05-16 14:15:00|203.08|201.88|202.99|201.79|203.11|201.91|202.84|201.64|316
1589638800000|2020-05-16 14:20:00|202.98|201.78|202.55|201.35|202.98|201.78|202.54|201.34|234
1589639100000|2020-05-16 14:25:00|202.56|201.36|202.43|201.23|202.66|201.46|202.39|201.19|250
1589639400000|2020-05-16 14:30:00|202.42|201.22|202.55|201.35|202.58|201.38|202.37|201.17|193
1589639700000|2020-05-16 14:35:00|202.53|201.33|201.86|200.66|202.55|201.35|201.5|200.3|371
1589640000000|2020-05-16 14:40:00|201.85|200.65|201.54|200.34|201.85|200.65|201.26|200.06|293
1589640300000|2020-05-16 14:45:00|201.53|200.33|201.34|200.14|201.53|200.33|200.64|199.44|374
1589640600000|2020-05-16 14:50:00|201.35|200.15|201.29|200.09|201.37|200.17|200.99|199.79|300
1589640900000|2020-05-16 14:55:00|201.28|200.08|201.7|200.5|201.7|200.5|201.26|200.06|234
1589641200000|2020-05-16 15:00:00|201.71|200.51|201.68|200.48|201.99|200.79|201.65|200.45|184
1589641500000|2020-05-16 15:05:00|201.7|200.5|201.26|200.06|201.9|200.7|201.26|200.06|184
1589641800000|2020-05-16 15:10:00|201.25|200.05|201.26|200.06|201.37|200.17|201.2|200|198
1589642100000|2020-05-16 15:15:00|201.27|200.07|201.62|200.42|201.64|200.44|201.27|200.07|119
1589642400000|2020-05-16 15:20:00|201.63|200.43|201.72|200.52|201.79|200.59|201.55|200.35|184
1589642700000|2020-05-16 15:25:00|201.71|200.51|201.5|200.3|201.83|200.63|201.5|200.3|199
1589643000000|2020-05-16 15:30:00|201.51|200.31|201.08|199.88|201.53|200.33|200.86|199.66|331
1589643300000|2020-05-16 15:35:00|201.1|199.9|201.28|200.08|201.29|200.09|201.05|199.85|222
1589643600000|2020-05-16 15:40:00|201.29|200.09|201.28|200.08|201.54|200.34|201.27|200.07|247
1589643900000|2020-05-16 15:45:00|201.25|200.05|200.97|199.77|201.27|200.07|200.69|199.49|355
1589644200000|2020-05-16 15:50:00|201|199.8|201.05|199.85|201.06|199.86|200.78|199.58|341
1589644500000|2020-05-16 15:55:00|201.06|199.86|201.11|199.91|201.16|199.96|200.7|199.5|259
1589644800000|2020-05-16 16:00:00|201.13|199.93|201.3|200.1|201.33|200.13|201.01|199.81|229
1589645100000|2020-05-16 16:05:00|201.31|200.11|201.45|200.25|201.81|200.61|201.3|200.1|314
1589645400000|2020-05-16 16:10:00|201.46|200.26|201.53|200.33|201.69|200.49|201.37|200.17|288
1589645700000|2020-05-16 16:15:00|201.52|200.32|201.53|200.33|201.67|200.47|201.5|200.3|225
1589646000000|2020-05-16 16:20:00|201.52|200.32|201.23|200.03|201.56|200.36|201.2|200|268
1589646300000|2020-05-16 16:25:00|201.24|200.04|200.66|199.46|201.26|200.06|200.66|199.46|267
1589646600000|2020-05-16 16:30:00|200.65|199.45|199.69|198.49|200.65|199.45|199.24|198.04|488
1589646900000|2020-05-16 16:35:00|199.7|198.5|199.39|198.19|199.9|198.7|199.36|198.16|321
1589647200000|2020-05-16 16:40:00|199.41|198.21|200.06|198.86|200.07|198.87|199.36|198.16|368
1589647500000|2020-05-16 16:45:00|200.05|198.85|200.55|199.35|200.55|199.35|200.04|198.84|189
1589647800000|2020-05-16 16:50:00|200.56|199.36|200.59|199.39|200.7|199.5|200.42|199.22|197
1589648100000|2020-05-16 16:55:00|200.6|199.4|200.73|199.53|200.81|199.61|200.32|199.12|304
1589648400000|2020-05-16 17:00:00|200.74|199.54|200.27|199.07|200.8|199.6|200.26|199.06|249
1589648700000|2020-05-16 17:05:00|200.26|199.06|201.04|199.84|201.04|199.84|200.26|199.06|278
1589649000000|2020-05-16 17:10:00|201.03|199.83|201.08|199.88|201.14|199.94|200.98|199.78|123
1589649300000|2020-05-16 17:15:00|201.07|199.87|200.69|199.49|201.08|199.88|200.67|199.47|210
1589649600000|2020-05-16 17:20:00|200.7|199.5|200.83|199.63|200.9|199.7|200.61|199.41|200
1589649900000|2020-05-16 17:25:00|200.84|199.64|200.48|199.28|200.84|199.64|200.38|199.18|215
1589650200000|2020-05-16 17:30:00|200.49|199.29|200.49|199.29|201|199.8|200.19|198.99|321
1589650500000|2020-05-16 17:35:00|200.48|199.28|200.38|199.18|200.49|199.29|200.26|199.06|156
1589650800000|2020-05-16 17:40:00|200.35|199.15|200.29|199.09|200.36|199.16|200.25|199.05|118
1589651100000|2020-05-16 17:45:00|200.28|199.08|199.39|198.19|200.29|199.09|199.37|198.17|244
1589651400000|2020-05-16 17:50:00|199.4|198.2|199.27|198.07|199.48|198.28|198.46|197.26|480
1589651700000|2020-05-16 17:55:00|199.26|198.06|199.23|198.03|199.67|198.47|199.04|197.84|334
1589652000000|2020-05-16 18:00:00|199.25|198.05|199.25|198.05|199.39|198.19|198.65|197.45|400
1589652300000|2020-05-16 18:05:00|199.24|198.04|199.74|198.54|199.82|198.62|199.1|197.9|335
1589652600000|2020-05-16 18:10:00|199.73|198.53|199.5|198.3|199.73|198.53|199.45|198.25|262
1589652900000|2020-05-16 18:15:00|199.51|198.31|199.55|198.35|199.73|198.53|199.43|198.23|250
1589653200000|2020-05-16 18:20:00|199.54|198.34|199.89|198.69|199.97|198.77|199.38|198.18|288
1589653500000|2020-05-16 18:25:00|199.88|198.68|199.41|198.21|199.91|198.71|199.25|198.05|311
1589653800000|2020-05-16 18:30:00|199.42|198.22|199.03|197.83|199.55|198.35|198.99|197.79|408
1589654100000|2020-05-16 18:35:00|199.04|197.84|199.57|198.37|199.73|198.53|198.89|197.69|334
1589654400000|2020-05-16 18:40:00|199.56|198.36|199.34|198.14|199.77|198.57|199.33|198.13|288
1589654700000|2020-05-16 18:45:00|199.35|198.15|199.16|197.96|199.57|198.37|199.11|197.91|225
1589655000000|2020-05-16 18:50:00|199.14|197.94|199.71|198.51|199.71|198.51|199.09|197.89|317
1589655300000|2020-05-16 18:55:00|199.72|198.52|199.52|198.32|199.72|198.52|199.5|198.3|239
1589655600000|2020-05-16 19:00:00|199.51|198.31|199.56|198.36|199.71|198.51|199.05|197.85|277
1589655900000|2020-05-16 19:05:00|199.59|198.39|199.71|198.51|199.73|198.53|199.55|198.35|117
1589656200000|2020-05-16 19:10:00|199.72|198.52|200.01|198.81|200.02|198.82|199.71|198.51|150
1589656500000|2020-05-16 19:15:00|199.99|198.79|200.33|199.13|200.33|199.13|199.95|198.75|151
1589656800000|2020-05-16 19:20:00|200.34|199.14|200.55|199.35|200.57|199.37|200.31|199.11|155
1589657100000|2020-05-16 19:25:00|200.54|199.34|200.7|199.5|200.76|199.56|200.52|199.32|153
1589657400000|2020-05-16 19:30:00|200.69|199.49|200.35|199.15|200.9|199.7|200.35|199.15|219
1589657700000|2020-05-16 19:35:00|200.34|199.14|200.7|199.5|200.77|199.57|200.34|199.14|191
1589658000000|2020-05-16 19:40:00|200.71|199.51|200.67|199.47|200.74|199.54|200.52|199.32|129
1589658300000|2020-05-16 19:45:00|200.66|199.46|200.65|199.45|200.67|199.47|200.53|199.33|72
1589658600000|2020-05-16 19:50:00|200.66|199.46|200.75|199.55|200.85|199.65|200.65|199.45|150
1589658900000|2020-05-16 19:55:00|200.76|199.56|200.67|199.47|200.82|199.62|200.64|199.44|166
1589659200000|2020-05-16 20:00:00|200.66|199.46|200.56|199.36|200.66|199.46|200.34|199.14|171
1589659500000|2020-05-16 20:05:00|200.55|199.35|200.49|199.29|200.56|199.36|200.44|199.24|160
1589659800000|2020-05-16 20:10:00|200.48|199.28|200.34|199.14|200.49|199.29|200.29|199.09|93
1589660100000|2020-05-16 20:15:00|200.35|199.15|200.32|199.12|200.35|199.15|200.21|199.01|112
1589660400000|2020-05-16 20:20:00|200.35|199.15|200.74|199.54|200.75|199.55|200.29|199.09|112
1589660700000|2020-05-16 20:25:00|200.75|199.55|200.94|199.74|200.94|199.74|200.75|199.55|116
1589661000000|2020-05-16 20:30:00|200.95|199.75|201.19|199.99|201.2|200|200.79|199.59|221
1589661300000|2020-05-16 20:35:00|201.18|199.98|201.01|199.81|201.19|199.99|200.87|199.67|284
1589661600000|2020-05-16 20:40:00|201|199.8|200.87|199.67|201.02|199.82|200.63|199.43|275
1589661900000|2020-05-16 20:45:00|200.85|199.65|200.79|199.59|201.09|199.89|200.78|199.58|176
1589662200000|2020-05-16 20:50:00|200.8|199.6|201.11|199.91|201.21|200.01|200.8|199.6|175
1589662500000|2020-05-16 20:55:00|201.12|199.92|200.78|199.58|201.13|199.93|200.76|199.56|147
1589662800000|2020-05-16 21:00:00|200.79|199.59|201.19|199.99|201.19|199.99|200.68|199.48|192
1589663100000|2020-05-16 21:05:00|201.18|199.98|201.28|200.08|201.67|200.47|201.18|199.98|281
1589663400000|2020-05-16 21:10:00|201.29|200.09|201.17|199.97|201.29|200.09|201.15|199.95|266
1589663700000|2020-05-16 21:15:00|201.16|199.96|201.21|200.01|201.23|200.03|201.12|199.92|329
1589664000000|2020-05-16 21:20:00|201.22|200.02|201.89|200.69|201.9|200.7|201.19|199.99|266
1589664300000|2020-05-16 21:25:00|201.88|200.68|201.52|200.32|201.91|200.71|201.52|200.32|264
1589664600000|2020-05-16 21:30:00|201.53|200.33|201.54|200.34|201.56|200.36|201.37|200.17|237
1589664900000|2020-05-16 21:35:00|201.55|200.35|201.82|200.62|201.82|200.62|201.53|200.33|148
1589665200000|2020-05-16 21:40:00|201.81|200.61|201.92|200.72|202.04|200.84|201.78|200.58|163
1589665500000|2020-05-16 21:45:00|201.91|200.71|202.22|201.02|202.23|201.03|201.78|200.58|228
1589665800000|2020-05-16 21:50:00|202.23|201.03|202.25|201.05|202.36|201.16|202.15|200.95|261
1589666100000|2020-05-16 21:55:00|202.24|201.04|202.12|200.92|202.34|201.14|202.07|200.87|213
1589666400000|2020-05-16 22:00:00|202.13|200.93|201.41|200.21|202.13|200.93|201.4|200.2|335
1589666700000|2020-05-16 22:05:00|201.4|200.2|201.43|200.23|201.63|200.43|201.39|200.19|166
1589667000000|2020-05-16 22:10:00|201.44|200.24|201.76|200.56|201.76|200.56|201.38|200.18|220
1589667300000|2020-05-16 22:15:00|201.75|200.55|201.58|200.38|202.04|200.84|201.55|200.35|218
1589667600000|2020-05-16 22:20:00|201.57|200.37|201.66|200.46|201.75|200.55|201.56|200.36|172
1589667900000|2020-05-16 22:25:00|201.65|200.45|201.55|200.35|201.65|200.45|201.45|200.25|191
1589668200000|2020-05-16 22:30:00|201.56|200.36|201.8|200.6|201.81|200.61|201.27|200.07|210
1589668500000|2020-05-16 22:35:00|201.78|200.58|202.11|200.91|202.25|201.05|201.74|200.54|248
1589668800000|2020-05-16 22:40:00|202.1|200.9|202.11|200.91|202.43|201.23|202.02|200.82|389
1589669100000|2020-05-16 22:45:00|202.1|200.9|201.9|200.7|202.11|200.91|201.78|200.58|205
1589669400000|2020-05-16 22:50:00|201.89|200.69|202.27|201.07|202.28|201.08|201.89|200.69|292
1589669700000|2020-05-16 22:55:00|202.25|201.05|202|200.8|202.39|201.19|201.9|200.7|240
1589670000000|2020-05-16 23:00:00|202.02|200.82|201.77|200.57|202.14|200.94|201.77|200.57|200
1589670300000|2020-05-16 23:05:00|201.78|200.58|201.73|200.53|201.81|200.61|201.58|200.38|226
1589670600000|2020-05-16 23:10:00|201.74|200.54|201.77|200.57|201.92|200.72|201.56|200.36|154
1589670900000|2020-05-16 23:15:00|201.73|200.53|201.69|200.49|201.87|200.67|201.64|200.44|158
1589671200000|2020-05-16 23:20:00|201.7|200.5|202.38|201.18|202.38|201.18|201.69|200.49|285
1589671500000|2020-05-16 23:25:00|202.37|201.17|201.8|200.6|202.38|201.18|201.79|200.59|190
1589671800000|2020-05-16 23:30:00|201.78|200.58|201.6|200.4|201.78|200.58|201.45|200.25|248
1589672100000|2020-05-16 23:35:00|201.61|200.41|201.3|200.1|201.63|200.43|201.3|200.1|226
1589672400000|2020-05-16 23:40:00|201.31|200.11|201.15|199.95|201.56|200.36|201.09|199.89|242
1589672700000|2020-05-16 23:45:00|201.16|199.96|201.01|199.81|201.16|199.96|201|199.8|191
1589673000000|2020-05-16 23:50:00|201|199.8|201.3|200.1|201.42|200.22|201|199.8|228
1589673300000|2020-05-16 23:55:00|201.31|200.11|201.09|199.89|201.31|200.11|201.05|199.85|258
1589673600000|2020-05-17 00:00:00|201.1|199.9|200.55|199.35|201.11|199.91|200.28|199.08|491
1589673900000|2020-05-17 00:05:00|200.54|199.34|200.59|199.39|200.61|199.41|200.36|199.16|250
1589674200000|2020-05-17 00:10:00|200.58|199.38|200.56|199.36|200.68|199.48|200.53|199.33|150
1589674500000|2020-05-17 00:15:00|200.57|199.37|200.65|199.45|200.65|199.45|200.32|199.12|174
1589674800000|2020-05-17 00:20:00|200.64|199.44|200.93|199.73|200.97|199.77|200.51|199.31|240
1589675100000|2020-05-17 00:25:00|200.92|199.72|201.43|200.23|201.45|200.25|200.92|199.72|343
1589675400000|2020-05-17 00:30:00|201.42|200.22|202.11|200.91|202.34|201.14|201.38|200.18|506
1589675700000|2020-05-17 00:35:00|202.12|200.92|202.05|200.85|202.18|200.98|202|200.8|340
1589676000000|2020-05-17 00:40:00|202.06|200.86|201.7|200.5|202.15|200.95|201.68|200.48|253
1589676300000|2020-05-17 00:45:00|201.69|200.49|202.37|201.17|202.37|201.17|201.64|200.44|280
1589676600000|2020-05-17 00:50:00|202.36|201.16|202.27|201.07|202.41|201.21|202.2|201|268
1589676900000|2020-05-17 00:55:00|202.28|201.08|202.51|201.31|202.51|201.31|202.13|200.93|205
1589677200000|2020-05-17 01:00:00|202.5|201.3|202.18|200.98|202.51|201.31|201.96|200.76|250
1589677500000|2020-05-17 01:05:00|202.19|200.99|202.55|201.35|202.57|201.37|202.18|200.98|155
1589677800000|2020-05-17 01:10:00|202.57|201.37|202.33|201.13|202.64|201.44|202.33|201.13|212
1589678100000|2020-05-17 01:15:00|202.32|201.12|202.59|201.39|202.6|201.4|202.31|201.11|166
1589678400000|2020-05-17 01:20:00|202.6|201.4|202.89|201.69|202.93|201.73|202.48|201.28|161
1589678700000|2020-05-17 01:25:00|202.9|201.7|202.79|201.59|203.1|201.9|202.7|201.5|310
1589679000000|2020-05-17 01:30:00|202.8|201.6|202.83|201.63|203.08|201.88|202.79|201.59|151
1589679300000|2020-05-17 01:35:00|202.82|201.62|202.56|201.36|202.83|201.63|202.38|201.18|236
1589679600000|2020-05-17 01:40:00|202.55|201.35|202.16|200.96|202.55|201.35|202.16|200.96|179
1589679900000|2020-05-17 01:45:00|202.17|200.97|202.42|201.22|202.51|201.31|202.14|200.94|180
1589680200000|2020-05-17 01:50:00|202.43|201.23|202.15|200.95|202.43|201.23|202.13|200.93|187
1589680500000|2020-05-17 01:55:00|202.16|200.96|202.05|200.85|202.25|201.05|202.05|200.85|128
1589680800000|2020-05-17 02:00:00|202.06|200.86|202.2|201|202.32|201.12|202.04|200.84|205
1589681100000|2020-05-17 02:05:00|202.22|201.02|202.31|201.11|202.39|201.19|202.16|200.96|122
1589681400000|2020-05-17 02:10:00|202.3|201.1|202.34|201.14|202.46|201.26|202.3|201.1|58
1589681700000|2020-05-17 02:15:00|202.35|201.15|202.67|201.47|202.8|201.6|202.35|201.15|203
1589682000000|2020-05-17 02:20:00|202.68|201.48|202.6|201.4|202.71|201.51|202.54|201.34|189
1589682300000|2020-05-17 02:25:00|202.59|201.39|202.61|201.41|202.69|201.49|202.47|201.27|189
1589682600000|2020-05-17 02:30:00|202.62|201.42|202.74|201.54|202.75|201.55|202.61|201.41|120
1589682900000|2020-05-17 02:35:00|202.71|201.51|202.71|201.51|202.94|201.74|202.58|201.38|146
1589683200000|2020-05-17 02:40:00|202.72|201.52|202.54|201.34|202.77|201.57|202.53|201.33|130
1589683500000|2020-05-17 02:45:00|202.53|201.33|202.69|201.49|202.69|201.49|202.46|201.26|82
1589683800000|2020-05-17 02:50:00|202.7|201.5|202.58|201.38|202.79|201.59|202.57|201.37|155
1589684100000|2020-05-17 02:55:00|202.57|201.37|202.46|201.26|202.62|201.42|202.45|201.25|99
1589684400000|2020-05-17 03:00:00|202.45|201.25|202.31|201.11|202.45|201.25|202.18|200.98|184
1589684700000|2020-05-17 03:05:00|202.32|201.12|202.05|200.85|202.33|201.13|202.04|200.84|191
1589685000000|2020-05-17 03:10:00|202.06|200.86|202.05|200.85|202.13|200.93|202|200.8|249
1589685300000|2020-05-17 03:15:00|202.04|200.84|202.24|201.04|202.36|201.16|201.99|200.79|215
1589685600000|2020-05-17 03:20:00|202.25|201.05|202.38|201.18|202.45|201.25|202.2|201|198
1589685900000|2020-05-17 03:25:00|202.37|201.17|202.5|201.3|202.57|201.37|202.28|201.08|208
1589686200000|2020-05-17 03:30:00|202.52|201.32|202.45|201.25|202.57|201.37|202.38|201.18|189
1589686500000|2020-05-17 03:35:00|202.46|201.26|202.2|201|202.49|201.29|202.19|200.99|193
1589686800000|2020-05-17 03:40:00|202.19|200.99|202.54|201.34|202.55|201.35|202.19|200.99|202
1589687100000|2020-05-17 03:45:00|202.55|201.35|202.27|201.07|202.71|201.51|202.26|201.06|241
1589687400000|2020-05-17 03:50:00|202.28|201.08|202.17|200.97|202.46|201.26|202.17|200.97|221
1589687700000|2020-05-17 03:55:00|202.16|200.96|202.15|200.95|202.21|201.01|202.08|200.88|164
1589688000000|2020-05-17 04:00:00|202.14|200.94|202.31|201.11|202.67|201.47|202.14|200.94|237
1589688300000|2020-05-17 04:05:00|202.3|201.1|202.27|201.07|202.32|201.12|202.1|200.9|161
1589688600000|2020-05-17 04:10:00|202.26|201.06|202.02|200.82|202.28|201.08|202.01|200.81|108
1589688900000|2020-05-17 04:15:00|202.01|200.81|202.02|200.82|202.2|201|201.91|200.71|110
1589689200000|2020-05-17 04:20:00|202.01|200.81|202.08|200.88|202.17|200.97|201.97|200.77|179
1589689500000|2020-05-17 04:25:00|202.07|200.87|202.25|201.05|202.31|201.11|202.07|200.87|166
1589689800000|2020-05-17 04:30:00|202.26|201.06|202.15|200.95|202.26|201.06|202.05|200.85|234
1589690100000|2020-05-17 04:35:00|202.14|200.94|201.42|200.22|202.15|200.95|201.36|200.16|204
1589690400000|2020-05-17 04:40:00|201.41|200.21|201.5|200.3|201.73|200.53|201.39|200.19|275
1589690700000|2020-05-17 04:45:00|201.47|200.27|201.61|200.41|201.62|200.42|201.37|200.17|160
1589691000000|2020-05-17 04:50:00|201.62|200.42|201.46|200.26|201.74|200.54|201.45|200.25|169
1589691300000|2020-05-17 04:55:00|201.45|200.25|201.63|200.43|201.65|200.45|201.45|200.25|159
1589691600000|2020-05-17 05:00:00|201.65|200.45|201.84|200.64|201.86|200.66|201.65|200.45|155
1589691900000|2020-05-17 05:05:00|201.83|200.63|201.74|200.54|201.86|200.66|201.67|200.47|160
1589692200000|2020-05-17 05:10:00|201.73|200.53|201.79|200.59|201.82|200.62|201.73|200.53|106
1589692500000|2020-05-17 05:15:00|201.77|200.57|202.04|200.84|202.07|200.87|201.77|200.57|111
1589692800000|2020-05-17 05:20:00|202.05|200.85|201.92|200.72|202.05|200.85|201.91|200.71|88
1589693100000|2020-05-17 05:25:00|201.91|200.71|201.72|200.52|201.92|200.72|201.71|200.51|102
1589693400000|2020-05-17 05:30:00|201.69|200.49|201.52|200.32|201.78|200.58|201.5|200.3|89
1589693700000|2020-05-17 05:35:00|201.53|200.33|201.31|200.11|201.56|200.36|201.26|200.06|208
1589694000000|2020-05-17 05:40:00|201.3|200.1|201.38|200.18|201.53|200.33|201.3|200.1|88
1589694300000|2020-05-17 05:45:00|201.37|200.17|201.23|200.03|201.38|200.18|201.13|199.93|166
1589694600000|2020-05-17 05:50:00|201.24|200.04|201.45|200.25|201.45|200.25|201.19|199.99|116
1589694900000|2020-05-17 05:55:00|201.46|200.26|201.62|200.42|201.77|200.57|201.45|200.25|190
1589695200000|2020-05-17 06:00:00|201.63|200.43|201.71|200.51|201.71|200.51|201.48|200.28|149
1589695500000|2020-05-17 06:05:00|201.72|200.52|201.64|200.44|201.73|200.53|201.62|200.42|164
1589695800000|2020-05-17 06:10:00|201.65|200.45|201.72|200.52|201.77|200.57|201.52|200.32|146
1589696100000|2020-05-17 06:15:00|201.7|200.5|202.01|200.81|202.03|200.83|201.65|200.45|207
1589696400000|2020-05-17 06:20:00|202.02|200.82|202.12|200.92|202.18|200.98|201.99|200.79|98
1589696700000|2020-05-17 06:25:00|202.13|200.93|202.04|200.84|202.13|200.93|201.99|200.79|124
1589697000000|2020-05-17 06:30:00|202.05|200.85|202.33|201.13|202.46|201.26|202.03|200.83|148
1589697300000|2020-05-17 06:35:00|202.34|201.14|202.65|201.45|202.75|201.55|202.31|201.11|256
1589697600000|2020-05-17 06:40:00|202.66|201.46|202.81|201.61|202.92|201.72|202.65|201.45|172
1589697900000|2020-05-17 06:45:00|202.82|201.62|202.77|201.57|202.97|201.77|202.73|201.53|148
1589698200000|2020-05-17 06:50:00|202.78|201.58|202.72|201.52|202.8|201.6|202.72|201.52|148
1589698500000|2020-05-17 06:55:00|202.73|201.53|202.77|201.57|202.78|201.58|202.72|201.52|114
1589698800000|2020-05-17 07:00:00|202.79|201.59|203.09|201.89|203.24|202.04|202.79|201.59|230
1589699100000|2020-05-17 07:05:00|203.08|201.88|202.91|201.71|203.1|201.9|202.88|201.68|145
1589699400000|2020-05-17 07:10:00|202.9|201.7|202.78|201.58|202.97|201.77|202.76|201.56|118
1589699700000|2020-05-17 07:15:00|202.77|201.57|202.59|201.39|202.78|201.58|202.54|201.34|177
1589700000000|2020-05-17 07:20:00|202.58|201.38|202.46|201.26|202.62|201.42|202.37|201.17|221
1589700300000|2020-05-17 07:25:00|202.47|201.27|202.45|201.25|202.51|201.31|202.36|201.16|226
1589700600000|2020-05-17 07:30:00|202.46|201.26|202.62|201.42|202.66|201.46|202.45|201.25|154
1589700900000|2020-05-17 07:35:00|202.63|201.43|202.59|201.39|202.69|201.49|202.58|201.38|94
1589701200000|2020-05-17 07:40:00|202.58|201.38|202.56|201.36|202.61|201.41|202.49|201.29|95
1589701500000|2020-05-17 07:45:00|202.57|201.37|202.56|201.36|202.58|201.38|202.45|201.25|141
1589701800000|2020-05-17 07:50:00|202.55|201.35|202.63|201.43|202.65|201.45|202.55|201.35|210
1589702100000|2020-05-17 07:55:00|202.64|201.44|202.75|201.55|202.82|201.62|202.62|201.42|204
1589702400000|2020-05-17 08:00:00|202.76|201.56|202.86|201.66|202.91|201.71|202.69|201.49|248
1589702700000|2020-05-17 08:05:00|202.84|201.64|202.75|201.55|202.87|201.67|202.66|201.46|218
1589703000000|2020-05-17 08:10:00|202.74|201.54|202.36|201.16|202.78|201.58|202.35|201.15|247
1589703300000|2020-05-17 08:15:00|202.37|201.17|202.17|200.97|202.42|201.22|202.12|200.92|183
1589703600000|2020-05-17 08:20:00|202.16|200.96|201.73|200.53|202.16|200.96|201.68|200.48|268
1589703900000|2020-05-17 08:25:00|201.72|200.52|201.93|200.73|202.02|200.82|201.65|200.45|308
1589704200000|2020-05-17 08:30:00|201.92|200.72|202.05|200.85|202.05|200.85|201.83|200.63|154
1589704500000|2020-05-17 08:35:00|202.01|200.81|201.92|200.72|202.08|200.88|201.92|200.72|174
1589704800000|2020-05-17 08:40:00|201.91|200.71|202.23|201.03|202.24|201.04|201.88|200.68|213
1589705100000|2020-05-17 08:45:00|202.24|201.04|201.94|200.74|202.24|201.04|201.92|200.72|257
1589705400000|2020-05-17 08:50:00|201.95|200.75|201.75|200.55|202.06|200.86|201.61|200.41|268
1589705700000|2020-05-17 08:55:00|201.76|200.56|201.68|200.48|201.82|200.62|201.66|200.46|259
1589706000000|2020-05-17 09:00:00|201.67|200.47|201.86|200.66|201.87|200.67|201.46|200.26|331
1589706300000|2020-05-17 09:05:00|201.85|200.65|201.83|200.63|201.92|200.72|201.76|200.56|196
1589706600000|2020-05-17 09:10:00|201.84|200.64|201.79|200.59|201.88|200.68|201.77|200.57|163
1589706900000|2020-05-17 09:15:00|201.78|200.58|201.99|200.79|202.01|200.81|201.76|200.56|176
1589707200000|2020-05-17 09:20:00|201.95|200.75|201.78|200.58|202|200.8|201.77|200.57|264
1589707500000|2020-05-17 09:25:00|201.77|200.57|201.95|200.75|201.95|200.75|201.52|200.32|244
1589707800000|2020-05-17 09:30:00|201.94|200.74|202.44|201.24|202.55|201.35|201.94|200.74|225
1589708100000|2020-05-17 09:35:00|202.45|201.25|202.16|200.96|202.48|201.28|202.15|200.95|201
1589708400000|2020-05-17 09:40:00|202.18|200.98|202.12|200.92|202.3|201.1|202.09|200.89|242
1589708700000|2020-05-17 09:45:00|202.13|200.93|202.17|200.97|202.21|201.01|201.99|200.79|177
1589709000000|2020-05-17 09:50:00|202.18|200.98|202.03|200.83|202.26|201.06|202.02|200.82|112
1589709300000|2020-05-17 09:55:00|202.02|200.82|201.91|200.71|202.03|200.83|201.75|200.55|155
1589709600000|2020-05-17 10:00:00|201.9|200.7|202.28|201.08|202.35|201.15|201.9|200.7|173
1589709900000|2020-05-17 10:05:00|202.27|201.07|202.1|200.9|202.28|201.08|202.05|200.85|346
1589710200000|2020-05-17 10:10:00|202.11|200.91|202.16|200.96|202.16|200.96|201.91|200.71|222
1589710500000|2020-05-17 10:15:00|202.17|200.97|202.27|201.07|202.28|201.08|202.14|200.94|153
1589710800000|2020-05-17 10:20:00|202.28|201.08|202.29|201.09|202.43|201.23|202.27|201.07|210
1589711100000|2020-05-17 10:25:00|202.31|201.11|202.37|201.17|202.41|201.21|202.23|201.03|129
1589711400000|2020-05-17 10:30:00|202.38|201.18|202.45|201.25|202.47|201.27|202.37|201.17|150
1589711700000|2020-05-17 10:35:00|202.44|201.24|202.2|201|202.45|201.25|202.19|200.99|170
1589712000000|2020-05-17 10:40:00|202.21|201.01|202.17|200.97|202.41|201.21|202.15|200.95|265
1589712300000|2020-05-17 10:45:00|202.16|200.96|202.26|201.06|202.32|201.12|202.16|200.96|293
1589712600000|2020-05-17 10:50:00|202.22|201.02|202.38|201.18|202.41|201.21|202.22|201.02|151
1589712900000|2020-05-17 10:55:00|202.39|201.19|202.4|201.2|202.5|201.3|202.35|201.15|187
1589713200000|2020-05-17 11:00:00|202.39|201.19|202.17|200.97|202.49|201.29|202.13|200.93|245
1589713500000|2020-05-17 11:05:00|202.19|200.99|202.12|200.92|202.42|201.22|202.1|200.9|256
1589713800000|2020-05-17 11:10:00|202.11|200.91|201.79|200.59|202.21|201.01|201.79|200.59|220
1589714100000|2020-05-17 11:15:00|201.8|200.6|201.49|200.29|201.8|200.6|201.47|200.27|266
1589714400000|2020-05-17 11:20:00|201.5|200.3|201.56|200.36|201.6|200.4|201.5|200.3|85
1589714700000|2020-05-17 11:25:00|201.57|200.37|201.82|200.62|201.86|200.66|201.55|200.35|170
1589715000000|2020-05-17 11:30:00|201.83|200.63|201.88|200.68|201.93|200.73|201.8|200.6|137
1589715300000|2020-05-17 11:35:00|201.89|200.69|201.93|200.73|202.02|200.82|201.89|200.69|229
1589715600000|2020-05-17 11:40:00|201.92|200.72|201.78|200.58|201.95|200.75|201.77|200.57|181
1589715900000|2020-05-17 11:45:00|201.79|200.59|201.8|200.6|201.8|200.6|201.73|200.53|143
1589716200000|2020-05-17 11:50:00|201.79|200.59|201.94|200.74|201.99|200.79|201.76|200.56|155
1589716500000|2020-05-17 11:55:00|201.95|200.75|201.86|200.66|201.95|200.75|201.83|200.63|259
1589716800000|2020-05-17 12:00:00|201.85|200.65|202.3|201.1|202.32|201.12|201.84|200.64|139
1589717100000|2020-05-17 12:05:00|202.31|201.11|203.01|201.81|203.01|201.81|202.25|201.05|378
1589717400000|2020-05-17 12:10:00|202.99|201.79|203.78|202.58|203.82|202.62|202.97|201.77|438
1589717700000|2020-05-17 12:15:00|203.8|202.6|204.86|203.66|205.7|204.5|203.8|202.6|575
1589718000000|2020-05-17 12:20:00|204.85|203.65|205.18|203.98|205.19|203.99|204.67|203.47|311
1589718300000|2020-05-17 12:25:00|205.19|203.99|205.62|204.42|205.67|204.47|205.19|203.99|307
1589718600000|2020-05-17 12:30:00|205.63|204.43|205.57|204.37|205.82|204.62|205.33|204.13|459
1589718900000|2020-05-17 12:35:00|205.56|204.36|205.25|204.05|205.64|204.44|205.23|204.03|293
1589719200000|2020-05-17 12:40:00|205.24|204.04|205.68|204.48|205.83|204.63|205.18|203.98|409
1589719500000|2020-05-17 12:45:00|205.69|204.49|205.44|204.24|205.8|204.6|205.27|204.07|325
1589719800000|2020-05-17 12:50:00|205.43|204.23|205.56|204.36|205.73|204.53|205.43|204.23|206
1589720100000|2020-05-17 12:55:00|205.57|204.37|207.63|206.43|207.97|206.77|205.56|204.36|329
1589720400000|2020-05-17 13:00:00|207.6|206.4|207.12|205.92|208.18|206.98|207.07|205.87|517
1589720700000|2020-05-17 13:05:00|207.13|205.93|207.97|206.77|208.17|206.97|207.13|205.93|393
1589721000000|2020-05-17 13:10:00|207.96|206.76|207.38|206.18|208.2|207|207.34|206.14|439
1589721300000|2020-05-17 13:15:00|207.39|206.19|207.45|206.25|207.72|206.52|207.39|206.19|318
1589721600000|2020-05-17 13:20:00|207.46|206.26|207.79|206.59|207.98|206.78|207.45|206.25|321
1589721900000|2020-05-17 13:25:00|207.8|206.6|207.59|206.39|207.91|206.71|207.59|206.39|233
1589722200000|2020-05-17 13:30:00|207.6|206.4|207.35|206.15|207.65|206.45|207.29|206.09|236
1589722500000|2020-05-17 13:35:00|207.36|206.16|206.9|205.7|207.41|206.21|206.9|205.7|231
1589722800000|2020-05-17 13:40:00|206.92|205.72|206.98|205.78|207.26|206.06|206.86|205.66|211
1589723100000|2020-05-17 13:45:00|206.99|205.79|207.28|206.08|207.38|206.18|206.97|205.77|194
1589723400000|2020-05-17 13:50:00|207.3|206.1|207.65|206.45|207.71|206.51|207.17|205.97|339
1589723700000|2020-05-17 13:55:00|207.64|206.44|207.62|206.42|207.67|206.47|207.54|206.34|170
1589724000000|2020-05-17 14:00:00|207.65|206.45|207.96|206.76|208.18|206.98|207.64|206.44|345
1589724300000|2020-05-17 14:05:00|207.97|206.77|207.51|206.31|207.97|206.77|207.47|206.27|298
1589724600000|2020-05-17 14:10:00|207.5|206.3|207.22|206.02|207.53|206.33|207.2|206|267
1589724900000|2020-05-17 14:15:00|207.21|206.01|207.55|206.35|207.55|206.35|207.21|206.01|121
1589725200000|2020-05-17 14:20:00|207.54|206.34|207.51|206.31|207.57|206.37|207.5|206.3|103
1589725500000|2020-05-17 14:25:00|207.5|206.3|207.7|206.5|207.75|206.55|207.49|206.29|236
1589725800000|2020-05-17 14:30:00|207.69|206.49|207.62|206.42|207.82|206.62|207.58|206.38|119
1589726100000|2020-05-17 14:35:00|207.6|206.4|207.73|206.53|207.77|206.57|207.6|206.4|63
1589726400000|2020-05-17 14:40:00|207.72|206.52|207.41|206.21|207.72|206.52|207.41|206.21|144
1589726700000|2020-05-17 14:45:00|207.42|206.22|209.57|208.37|209.67|208.47|207.42|206.22|379
1589727000000|2020-05-17 14:50:00|209.58|208.38|209.59|208.39|210.47|209.27|209.41|208.21|576
1589727300000|2020-05-17 14:55:00|209.65|208.45|209.68|208.48|209.78|208.58|209.44|208.24|330
1589727600000|2020-05-17 15:00:00|209.67|208.47|209.89|208.69|210.25|209.05|209.59|208.39|542
1589727900000|2020-05-17 15:05:00|209.88|208.68|209.84|208.64|210.16|208.96|209.5|208.3|380
1589728200000|2020-05-17 15:10:00|209.86|208.66|209.44|208.24|210.15|208.95|209.44|208.24|415
1589728500000|2020-05-17 15:15:00|209.45|208.25|209.13|207.93|209.55|208.35|208.8|207.6|395
1589728800000|2020-05-17 15:20:00|209.12|207.92|208.62|207.42|209.2|208|208.6|207.4|358
1589729100000|2020-05-17 15:25:00|208.64|207.44|209.03|207.83|209.05|207.85|208.6|207.4|203
1589729400000|2020-05-17 15:30:00|209.04|207.84|208.41|207.21|209.06|207.86|208.35|207.15|311
1589729700000|2020-05-17 15:35:00|208.42|207.22|208.52|207.32|208.66|207.46|208.41|207.21|208
1589730000000|2020-05-17 15:40:00|208.53|207.33|208.72|207.52|208.77|207.57|208.52|207.32|252
1589730300000|2020-05-17 15:45:00|208.69|207.49|209.15|207.95|209.26|208.06|208.6|207.4|282
1589730600000|2020-05-17 15:50:00|209.18|207.98|209.27|208.07|209.41|208.21|209.18|207.98|297
1589730900000|2020-05-17 15:55:00|209.28|208.08|209.48|208.28|209.64|208.44|209.14|207.94|362
1589731200000|2020-05-17 16:00:00|209.49|208.29|209.36|208.16|209.94|208.74|209.27|208.07|370
1589731500000|2020-05-17 16:05:00|209.38|208.18|209.34|208.14|209.5|208.3|208.96|207.76|394
1589731800000|2020-05-17 16:10:00|209.35|208.15|209.31|208.11|209.44|208.24|209.1|207.9|339
1589732100000|2020-05-17 16:15:00|209.3|208.1|209.09|207.89|209.39|208.19|209.05|207.85|382
1589732400000|2020-05-17 16:20:00|209.08|207.88|208.91|207.71|209.15|207.95|208.84|207.64|298
1589732700000|2020-05-17 16:25:00|208.92|207.72|208.93|207.73|209.06|207.86|208.9|207.7|230
1589733000000|2020-05-17 16:30:00|208.92|207.72|208.94|207.74|209.16|207.96|208.9|207.7|311
1589733300000|2020-05-17 16:35:00|208.93|207.73|208.36|207.16|208.93|207.73|208.23|207.03|373
1589733600000|2020-05-17 16:40:00|208.35|207.15|208.16|206.96|208.41|207.21|208.1|206.9|318
1589733900000|2020-05-17 16:45:00|208.17|206.97|208.17|206.97|208.25|207.05|208.02|206.82|261
1589734200000|2020-05-17 16:50:00|208.18|206.98|207.88|206.68|208.21|207.01|207.87|206.67|353
1589734500000|2020-05-17 16:55:00|207.87|206.67|208.39|207.19|208.39|207.19|207.82|206.62|258
1589734800000|2020-05-17 17:00:00|208.38|207.18|208.53|207.33|208.54|207.34|208.2|207|147
1589735100000|2020-05-17 17:05:00|208.52|207.32|208.54|207.34|208.56|207.36|208.41|207.21|93
1589735400000|2020-05-17 17:10:00|208.55|207.35|208.72|207.52|208.73|207.53|208.51|207.31|183
1589735700000|2020-05-17 17:15:00|208.71|207.51|208.47|207.27|208.71|207.51|208.47|207.27|186
1589736000000|2020-05-17 17:20:00|208.46|207.26|208.48|207.28|208.51|207.31|208.45|207.25|82
1589736300000|2020-05-17 17:25:00|208.49|207.29|208.58|207.38|208.63|207.43|208.48|207.28|148
1589736600000|2020-05-17 17:30:00|208.57|207.37|208.69|207.49|208.73|207.53|208.55|207.35|145
1589736900000|2020-05-17 17:35:00|208.68|207.48|208.72|207.52|208.75|207.55|208.65|207.45|120
1589737200000|2020-05-17 17:40:00|208.71|207.51|208.63|207.43|208.88|207.68|208.59|207.39|158
1589737500000|2020-05-17 17:45:00|208.64|207.44|208.62|207.42|208.7|207.5|208.4|207.2|258
1589737800000|2020-05-17 17:50:00|208.6|207.4|208.57|207.37|208.65|207.45|208.45|207.25|125
1589738100000|2020-05-17 17:55:00|208.56|207.36|208.69|207.49|208.81|207.61|208.54|207.34|143
1589738400000|2020-05-17 18:00:00|208.7|207.5|208.64|207.44|208.8|207.6|208.62|207.42|110
1589738700000|2020-05-17 18:05:00|208.63|207.43|208.59|207.39|208.67|207.47|208.57|207.37|75
1589739000000|2020-05-17 18:10:00|208.56|207.36|208.37|207.17|208.56|207.36|208.33|207.13|119
1589739300000|2020-05-17 18:15:00|208.38|207.18|208.5|207.3|208.54|207.34|208.36|207.16|103
1589739600000|2020-05-17 18:20:00|208.51|207.31|208.45|207.25|208.53|207.33|208.45|207.25|101
1589739900000|2020-05-17 18:25:00|208.44|207.24|208.15|206.95|208.49|207.29|208.09|206.89|177
1589740200000|2020-05-17 18:30:00|208.17|206.97|207.49|206.29|208.17|206.97|207.29|206.09|318
1589740500000|2020-05-17 18:35:00|207.48|206.28|207.58|206.38|207.71|206.51|207.48|206.28|333
1589740800000|2020-05-17 18:40:00|207.59|206.39|207.25|206.05|207.63|206.43|207.2|206|264
1589741100000|2020-05-17 18:45:00|207.26|206.06|208.03|206.83|208.03|206.83|207.25|206.05|385
1589741400000|2020-05-17 18:50:00|208.02|206.82|208.42|207.22|208.43|207.23|208.02|206.82|273
1589741700000|2020-05-17 18:55:00|208.41|207.21|208.28|207.08|208.43|207.23|208.24|207.04|239
1589742000000|2020-05-17 19:00:00|208.26|207.06|208.23|207.03|208.39|207.19|208.23|207.03|234
1589742300000|2020-05-17 19:05:00|208.22|207.02|208.21|207.01|208.34|207.14|208.19|206.99|150
1589742600000|2020-05-17 19:10:00|208.2|207|208|206.8|208.24|207.04|207.99|206.79|149
1589742900000|2020-05-17 19:15:00|207.99|206.79|207.87|206.67|208.13|206.93|207.86|206.66|134
1589743200000|2020-05-17 19:20:00|207.88|206.68|208.02|206.82|208.02|206.82|207.79|206.59|94
1589743500000|2020-05-17 19:25:00|208.03|206.83|208.26|207.06|208.27|207.07|208.02|206.82|268
1589743800000|2020-05-17 19:30:00|208.25|207.05|208.48|207.28|208.55|207.35|208.13|206.93|174
1589744100000|2020-05-17 19:35:00|208.49|207.29|208.36|207.16|208.55|207.35|208.36|207.16|89
1589744400000|2020-05-17 19:40:00|208.35|207.15|208.25|207.05|208.45|207.25|208.19|206.99|195
1589744700000|2020-05-17 19:45:00|208.24|207.04|208.28|207.08|208.3|207.1|208.19|206.99|124
1589745000000|2020-05-17 19:50:00|208.27|207.07|208.43|207.23|208.43|207.23|208.26|207.06|130
1589745300000|2020-05-17 19:55:00|208.42|207.22|208.43|207.23|208.5|207.3|208.41|207.21|117
1589745600000|2020-05-17 20:00:00|208.46|207.26|208.34|207.14|208.46|207.26|208.25|207.05|198
1589745900000|2020-05-17 20:05:00|208.35|207.15|208.25|207.05|208.41|207.21|208.25|207.05|166
1589746200000|2020-05-17 20:10:00|208.24|207.04|208.15|206.95|208.24|207.04|208.05|206.85|142
1589746500000|2020-05-17 20:15:00|208.14|206.94|207.97|206.77|208.15|206.95|207.9|206.7|296
1589746800000|2020-05-17 20:20:00|207.96|206.76|208.01|206.81|208.04|206.84|207.93|206.73|111
1589747100000|2020-05-17 20:25:00|208.02|206.82|208.02|206.82|208.06|206.86|207.98|206.78|125
1589747400000|2020-05-17 20:30:00|208.01|206.81|208.05|206.85|208.06|206.86|207.91|206.71|200
1589747700000|2020-05-17 20:35:00|208.04|206.84|207.97|206.77|208.05|206.85|207.94|206.74|112
1589748000000|2020-05-17 20:40:00|207.99|206.79|208.35|207.15|208.37|207.17|207.97|206.77|192
1589748300000|2020-05-17 20:45:00|208.36|207.16|208.52|207.32|208.53|207.33|208.31|207.11|191
1589748600000|2020-05-17 20:50:00|208.53|207.33|208.54|207.34|208.6|207.4|208.49|207.29|272
1589748900000|2020-05-17 20:55:00|208.55|207.35|208.54|207.34|208.61|207.41|208.54|207.34|29
1589749200000|2020-05-17 21:00:00|208.55|207.35|208.69|207.49|208.69|207.49|208.54|207.34|75
1589749500000|2020-05-17 21:05:00|208.71|207.51|209.22|208.02|209.31|208.11|208.71|207.51|269
1589749800000|2020-05-17 21:10:00|209.21|208.01|209.25|208.05|209.29|208.09|209.18|207.98|128
1589750100000|2020-05-17 21:15:00|209.26|208.06|209.27|208.07|209.27|208.07|209.07|207.87|197
1589750400000|2020-05-17 21:20:00|209.28|208.08|209.87|208.67|210.01|208.81|209.27|208.07|213
1589750700000|2020-05-17 21:25:00|209.86|208.66|209.79|208.59|209.87|208.67|209.74|208.54|157
1589751000000|2020-05-17 21:30:00|209.8|208.6|210.24|209.04|210.24|209.04|209.8|208.6|87
1589751300000|2020-05-17 21:35:00|210.25|209.05|210.28|209.08|210.37|209.17|210.23|209.03|92
1589751600000|2020-05-17 21:40:00|210.29|209.09|210.13|208.93|210.31|209.11|210.12|208.92|143
1589751900000|2020-05-17 21:45:00|210.12|208.92|209.49|208.29|210.13|208.93|209.31|208.11|276
1589752200000|2020-05-17 21:50:00|209.54|208.34|209.49|208.29|209.79|208.59|209.47|208.27|229
1589752500000|2020-05-17 21:55:00|209.48|208.28|209.45|208.25|209.53|208.33|209.41|208.21|272
1589752800000|2020-05-17 22:00:00|209.47|208.27|208.23|207.03|209.47|208.27|208.02|206.82|511
1589753100000|2020-05-17 22:05:00|208.22|207.02|208.44|207.24|208.6|207.4|208.19|206.99|283
1589753400000|2020-05-17 22:10:00|208.45|207.25|207.85|206.65|208.45|207.25|207.72|206.52|467
1589753700000|2020-05-17 22:15:00|207.83|206.63|207.13|205.93|207.83|206.63|206.7|205.5|487
1589754000000|2020-05-17 22:20:00|207.12|205.92|207.61|206.41|207.69|206.49|206.99|205.79|351
1589754300000|2020-05-17 22:25:00|207.62|206.42|207.09|205.89|207.64|206.44|207.07|205.87|258
1589754600000|2020-05-17 22:30:00|207.11|205.91|207.03|205.83|207.14|205.94|206.9|205.7|190
1589754900000|2020-05-17 22:35:00|207.02|205.82|207.31|206.11|207.31|206.11|207|205.8|237
1589755200000|2020-05-17 22:40:00|207.32|206.12|207.58|206.38|207.75|206.55|207.24|206.04|314
1589755500000|2020-05-17 22:45:00|207.57|206.37|207.91|206.71|207.91|206.71|207.54|206.34|197
1589755800000|2020-05-17 22:50:00|207.9|206.7|207.77|206.57|208.09|206.89|207.69|206.49|292
1589756100000|2020-05-17 22:55:00|207.78|206.58|208.02|206.82|208.06|206.86|207.76|206.56|136
1589756400000|2020-05-17 23:00:00|208.08|206.88|207.96|206.76|208.09|206.89|207.74|206.54|236
1589756700000|2020-05-17 23:05:00|207.95|206.75|208.04|206.84|208.06|206.86|207.93|206.73|293
1589757000000|2020-05-17 23:10:00|208.03|206.83|208.24|207.04|208.25|207.05|207.91|206.71|199
1589757300000|2020-05-17 23:15:00|208.25|207.05|208.32|207.12|208.33|207.13|208.14|206.94|282
1589757600000|2020-05-17 23:20:00|208.31|207.11|208.21|207.01|208.53|207.33|208.17|206.97|213
1589757900000|2020-05-17 23:25:00|208.2|207|207.86|206.66|208.21|207.01|207.76|206.56|229
1589758200000|2020-05-17 23:30:00|207.87|206.67|207.53|206.33|207.9|206.7|207.48|206.28|137
1589758500000|2020-05-17 23:35:00|207.54|206.34|207.26|206.06|207.59|206.39|207.03|205.83|270
1589758800000|2020-05-17 23:40:00|207.25|206.05|207.54|206.34|207.61|206.41|207.19|205.99|246
1589759100000|2020-05-17 23:45:00|207.53|206.33|207.59|206.39|207.6|206.4|207.39|206.19|281
1589759400000|2020-05-17 23:50:00|207.6|206.4|207.56|206.36|207.61|206.41|207.44|206.24|147
1589759700000|2020-05-17 23:55:00|207.57|206.37|207.57|206.37|207.59|206.39|207.47|206.27|157
1589760000000|2020-05-18 00:00:00|207.58|206.38|208.23|207.03|208.23|207.03|207.58|206.38|299
1589760300000|2020-05-18 00:05:00|208.24|207.04|208.68|207.48|208.68|207.48|208.19|206.99|234
1589760600000|2020-05-18 00:10:00|208.69|207.49|209.05|207.85|209.17|207.97|208.6|207.4|284
1589760900000|2020-05-18 00:15:00|209.03|207.83|209.4|208.2|209.5|208.3|208.88|207.68|284
1589761200000|2020-05-18 00:20:00|209.41|208.21|209.39|208.19|209.55|208.35|209.35|208.15|214
1589761500000|2020-05-18 00:25:00|209.37|208.17|209.14|207.94|209.39|208.19|209.07|207.87|212
1589761800000|2020-05-18 00:30:00|209.15|207.95|208.73|207.53|209.15|207.95|208.73|207.53|183
1589762100000|2020-05-18 00:35:00|208.74|207.54|208.84|207.64|208.89|207.69|208.72|207.52|123
1589762400000|2020-05-18 00:40:00|208.83|207.63|208.6|207.4|208.84|207.64|208.51|207.31|238
1589762700000|2020-05-18 00:45:00|208.62|207.42|208.88|207.68|208.97|207.77|208.62|207.42|223
1589763000000|2020-05-18 00:50:00|208.87|207.67|209.02|207.82|209.03|207.83|208.78|207.58|262
1589763300000|2020-05-18 00:55:00|209.03|207.83|209.12|207.92|209.2|208|209.02|207.82|207
1589763600000|2020-05-18 01:00:00|209.11|207.91|209.17|207.97|209.19|207.99|208.76|207.56|181
1589763900000|2020-05-18 01:05:00|209.18|207.98|210.55|209.35|210.55|209.35|209.1|207.9|267
1589764200000|2020-05-18 01:10:00|210.54|209.34|213.49|212.29|213.52|212.32|210.54|209.34|683
1589764500000|2020-05-18 01:15:00|213.5|212.3|214.17|212.97|214.84|213.64|213.42|212.22|650
1589764800000|2020-05-18 01:20:00|214.18|212.98|214.77|213.57|215.04|213.84|214.18|212.98|628
1589765100000|2020-05-18 01:25:00|214.76|213.56|214.34|213.14|214.87|213.67|214|212.8|568
1589765400000|2020-05-18 01:30:00|214.35|213.15|213.91|212.71|214.8|213.6|213.68|212.48|578
1589765700000|2020-05-18 01:35:00|213.92|212.72|214.18|212.98|214.3|213.1|213.89|212.69|482
1589766000000|2020-05-18 01:40:00|214.19|212.99|214.54|213.34|214.75|213.55|214.18|212.98|384
1589766300000|2020-05-18 01:45:00|214.55|213.35|215.45|214.25|215.58|214.38|214.45|213.25|376
1589766600000|2020-05-18 01:50:00|215.44|214.24|215.3|214.1|215.57|214.37|215.18|213.98|287
1589766900000|2020-05-18 01:55:00|215.29|214.09|215.06|213.86|215.33|214.13|214.63|213.43|316
1589767200000|2020-05-18 02:00:00|215.05|213.85|215.27|214.07|215.56|214.36|214.76|213.56|381
1589767500000|2020-05-18 02:05:00|215.28|214.08|215.75|214.55|215.76|214.56|215.28|214.08|325
1589767800000|2020-05-18 02:10:00|215.76|214.56|214.81|213.61|216.13|214.93|214.73|213.53|460
1589768100000|2020-05-18 02:15:00|214.79|213.59|214.43|213.23|215.03|213.83|214.35|213.15|429
1589768400000|2020-05-18 02:20:00|214.42|213.22|214.39|213.19|214.64|213.44|214.24|213.04|309
1589768700000|2020-05-18 02:25:00|214.4|213.2|214.06|212.86|214.41|213.21|213.89|212.69|361
1589769000000|2020-05-18 02:30:00|214.08|212.88|214.46|213.26|214.55|213.35|214.05|212.85|257
1589769300000|2020-05-18 02:35:00|214.47|213.27|214.82|213.62|214.87|213.67|214.45|213.25|429
1589769600000|2020-05-18 02:40:00|214.81|213.61|214.67|213.47|214.91|213.71|214.66|213.46|268
1589769900000|2020-05-18 02:45:00|214.66|213.46|215.15|213.95|215.31|214.11|214.55|213.35|232
1589770200000|2020-05-18 02:50:00|215.16|213.96|215.4|214.2|215.44|214.24|215.02|213.82|291
1589770500000|2020-05-18 02:55:00|215.39|214.19|215.08|213.88|215.54|214.34|214.77|213.57|323
1589770800000|2020-05-18 03:00:00|215.09|213.89|215.16|213.96|215.39|214.19|214.89|213.69|318
1589771100000|2020-05-18 03:05:00|215.13|213.93|215.9|214.7|215.93|214.73|215.1|213.9|343
1589771400000|2020-05-18 03:10:00|215.92|214.72|216.33|215.13|216.7|215.5|215.92|214.72|340
1589771700000|2020-05-18 03:15:00|216.34|215.14|215.95|214.75|216.34|215.14|215.72|214.52|334
1589772000000|2020-05-18 03:20:00|215.94|214.74|215.37|214.17|215.95|214.75|215.25|214.05|320
1589772300000|2020-05-18 03:25:00|215.38|214.18|215.29|214.09|215.41|214.21|215.19|213.99|268
1589772600000|2020-05-18 03:30:00|215.28|214.08|214.97|213.77|215.48|214.28|214.63|213.43|330
1589772900000|2020-05-18 03:35:00|214.96|213.76|215.02|213.82|215.15|213.95|214.86|213.66|241
1589773200000|2020-05-18 03:40:00|215.01|213.81|215.26|214.06|215.36|214.16|214.83|213.63|303
1589773500000|2020-05-18 03:45:00|215.25|214.05|215.45|214.25|215.54|214.34|215.11|213.91|317
1589773800000|2020-05-18 03:50:00|215.5|214.3|215.75|214.55|215.82|214.62|215.27|214.07|302
1589774100000|2020-05-18 03:55:00|215.74|214.54|215.67|214.47|215.75|214.55|215.51|214.31|186
1589774400000|2020-05-18 04:00:00|215.68|214.48|216.3|215.1|216.34|215.14|215.3|214.1|406
1589774700000|2020-05-18 04:05:00|216.29|215.09|216.68|215.48|216.81|215.61|216.17|214.97|401
1589775000000|2020-05-18 04:10:00|216.66|215.46|216.52|215.32|216.76|215.56|216.32|215.12|385
1589775300000|2020-05-18 04:15:00|216.51|215.31|216.96|215.76|216.98|215.78|216.4|215.2|279
1589775600000|2020-05-18 04:20:00|216.97|215.77|216.99|215.79|217.04|215.84|216.31|215.11|392
1589775900000|2020-05-18 04:25:00|216.98|215.78|216.61|215.41|217.39|216.19|216.55|215.35|416
1589776200000|2020-05-18 04:30:00|216.64|215.44|216.6|215.4|216.74|215.54|216.26|215.06|336
1589776500000|2020-05-18 04:35:00|216.59|215.39|216.21|215.01|216.78|215.58|216.18|214.98|341
1589776800000|2020-05-18 04:40:00|216.22|215.02|216.66|215.46|216.66|215.46|216.17|214.97|286
1589777100000|2020-05-18 04:45:00|216.67|215.47|217.1|215.9|217.21|216.01|216.65|215.45|314
1589777400000|2020-05-18 04:50:00|217.09|215.89|217.26|216.06|217.29|216.09|216.9|215.7|193
1589777700000|2020-05-18 04:55:00|217.25|216.05|217.1|215.9|217.58|216.38|217.08|215.88|266
1589778000000|2020-05-18 05:00:00|217.11|215.91|216.59|215.39|217.23|216.03|216.5|215.3|305
1589778300000|2020-05-18 05:05:00|216.6|215.4|216.43|215.23|216.61|215.41|216.32|215.12|222
1589778600000|2020-05-18 05:10:00|216.42|215.22|216.86|215.66|216.87|215.67|216.3|215.1|196
1589778900000|2020-05-18 05:15:00|216.87|215.67|217.17|215.97|217.2|216|216.86|215.66|229
1589779200000|2020-05-18 05:20:00|217.18|215.98|216.71|215.51|217.18|215.98|216.58|215.38|361
1589779500000|2020-05-18 05:25:00|216.72|215.52|217.39|216.19|217.41|216.21|216.67|215.47|326
1589779800000|2020-05-18 05:30:00|217.4|216.2|217|215.8|217.44|216.24|216.97|215.77|266
1589780100000|2020-05-18 05:35:00|217.01|215.81|217.31|216.11|217.45|216.25|216.98|215.78|252
1589780400000|2020-05-18 05:40:00|217.3|216.1|217.05|215.85|217.43|216.23|217.05|215.85|173
1589780700000|2020-05-18 05:45:00|217.04|215.84|216.41|215.21|217.04|215.84|216.41|215.21|290
1589781000000|2020-05-18 05:50:00|216.4|215.2|216.21|215.01|216.51|215.31|215.91|214.71|274
1589781300000|2020-05-18 05:55:00|216.22|215.02|216.22|215.02|216.48|215.28|216.17|214.97|261
1589781600000|2020-05-18 06:00:00|216.21|215.01|216.48|215.28|216.48|215.28|216.1|214.9|198
1589781900000|2020-05-18 06:05:00|216.51|215.31|215.47|214.27|216.54|215.34|215.41|214.21|259
1589782200000|2020-05-18 06:10:00|215.45|214.25|214.78|213.58|215.51|214.31|214.22|213.02|719
1589782500000|2020-05-18 06:15:00|214.79|213.59|214.65|213.45|214.94|213.74|214.23|213.03|416
1589782800000|2020-05-18 06:20:00|214.64|213.44|214.99|213.79|215.05|213.85|214.54|213.34|344
1589783100000|2020-05-18 06:25:00|214.97|213.77|215.54|214.34|215.56|214.36|214.73|213.53|343
1589783400000|2020-05-18 06:30:00|215.56|214.36|215.34|214.14|215.63|214.43|215.29|214.09|264
1589783700000|2020-05-18 06:35:00|215.32|214.12|214.95|213.75|215.47|214.27|214.95|213.75|267
1589784000000|2020-05-18 06:40:00|214.96|213.76|215.51|214.31|215.51|214.31|214.95|213.75|157
1589784300000|2020-05-18 06:45:00|215.5|214.3|215.41|214.21|215.5|214.3|215.07|213.87|276
1589784600000|2020-05-18 06:50:00|215.4|214.2|214.6|213.4|215.4|214.2|214.57|213.37|284
1589784900000|2020-05-18 06:55:00|214.62|213.42|214.97|213.77|215.06|213.86|214.6|213.4|235
1589785200000|2020-05-18 07:00:00|214.96|213.76|214.44|213.24|214.97|213.77|214.42|213.22|308
1589785500000|2020-05-18 07:05:00|214.43|213.23|214.94|213.74|214.97|213.77|214.43|213.23|260
1589785800000|2020-05-18 07:10:00|214.95|213.75|215.16|213.96|215.33|214.13|214.95|213.75|243
1589786100000|2020-05-18 07:15:00|215.17|213.97|215.11|213.91|215.33|214.13|215.07|213.87|198
1589786400000|2020-05-18 07:20:00|215.1|213.9|214.95|213.75|215.16|213.96|214.92|213.72|204
1589786700000|2020-05-18 07:25:00|214.96|213.76|215.46|214.26|215.46|214.26|214.96|213.76|184
1589787000000|2020-05-18 07:30:00|215.45|214.25|214.93|213.73|215.46|214.26|214.92|213.72|273
1589787300000|2020-05-18 07:35:00|214.92|213.72|214.52|213.32|214.92|213.72|214.49|213.29|302
1589787600000|2020-05-18 07:40:00|214.49|213.29|214.64|213.44|214.69|213.49|214.33|213.13|255
1589787900000|2020-05-18 07:45:00|214.65|213.45|214.78|213.58|214.87|213.67|214.48|213.28|254
1589788200000|2020-05-18 07:50:00|214.77|213.57|214.29|213.09|214.82|213.62|214.25|213.05|156
1589788500000|2020-05-18 07:55:00|214.28|213.08|214.67|213.47|214.68|213.48|214.12|212.92|312
1589788800000|2020-05-18 08:00:00|214.68|213.48|214.96|213.76|214.96|213.76|214.4|213.2|193
1589789100000|2020-05-18 08:05:00|214.95|213.75|214.87|213.67|215.16|213.96|214.84|213.64|245
1589789400000|2020-05-18 08:10:00|214.89|213.69|215.08|213.88|215.09|213.89|214.89|213.69|91
1589789700000|2020-05-18 08:15:00|215.12|213.92|215.05|213.85|215.2|214|215.01|213.81|85
1589790000000|2020-05-18 08:20:00|215.04|213.84|215.09|213.89|215.15|213.95|214.98|213.78|222
1589790300000|2020-05-18 08:25:00|215.08|213.88|215.59|214.39|215.62|214.42|215.08|213.88|323
1589790600000|2020-05-18 08:30:00|215.57|214.37|215.67|214.47|215.79|214.59|215.56|214.36|184
1589790900000|2020-05-18 08:35:00|215.68|214.48|215.25|214.05|215.69|214.49|215.22|214.02|208
1589791200000|2020-05-18 08:40:00|215.26|214.06|214.57|213.37|215.26|214.06|214.25|213.05|458
1589791500000|2020-05-18 08:45:00|214.56|213.36|212.28|211.08|214.58|213.38|211.08|209.88|596
1589791800000|2020-05-18 08:50:00|212.29|211.09|213.2|212|213.2|212|212.12|210.92|645
1589792100000|2020-05-18 08:55:00|213.21|212.01|212.82|211.62|213.32|212.12|212.8|211.6|344
1589792400000|2020-05-18 09:00:00|212.8|211.6|212.82|211.62|212.82|211.62|212.42|211.22|338
1589792700000|2020-05-18 09:05:00|212.85|211.65|213.18|211.98|213.22|212.02|212.84|211.64|245
1589793000000|2020-05-18 09:10:00|213.19|211.99|213.13|211.93|213.27|212.07|213.06|211.86|262
1589793300000|2020-05-18 09:15:00|213.12|211.92|212.31|211.11|213.14|211.94|212.31|211.11|253
1589793600000|2020-05-18 09:20:00|212.3|211.1|212.57|211.37|212.61|211.41|212.19|210.99|259
1589793900000|2020-05-18 09:25:00|212.56|211.36|212.91|211.71|212.92|211.72|212.55|211.35|236
1589794200000|2020-05-18 09:30:00|212.92|211.72|213.07|211.87|213.08|211.88|212.86|211.66|226
1589794500000|2020-05-18 09:35:00|213.08|211.88|212.91|211.71|213.09|211.89|212.76|211.56|156
1589794800000|2020-05-18 09:40:00|212.9|211.7|212.72|211.52|212.91|211.71|212.68|211.48|119
1589795100000|2020-05-18 09:45:00|212.71|211.51|212.02|210.82|212.72|211.52|212|210.8|263
1589795400000|2020-05-18 09:50:00|212.03|210.83|210.47|209.27|212.06|210.86|209.87|208.67|461
1589795700000|2020-05-18 09:55:00|210.48|209.28|211.25|210.05|211.36|210.16|210.48|209.28|379
1589796000000|2020-05-18 10:00:00|211.24|210.04|211.45|210.25|211.47|210.27|211.12|209.92|212
1589796300000|2020-05-18 10:05:00|211.46|210.26|211.66|210.46|211.79|210.59|211.46|210.26|230
1589796600000|2020-05-18 10:10:00|211.67|210.47|211.87|210.67|211.92|210.72|211.62|210.42|154
1589796900000|2020-05-18 10:15:00|211.85|210.65|212.35|211.15|212.35|211.15|211.73|210.53|216
1589797200000|2020-05-18 10:20:00|212.34|211.14|212.53|211.33|212.78|211.58|212.34|211.14|130
1589797500000|2020-05-18 10:25:00|212.52|211.32|212.76|211.56|212.81|211.61|212.51|211.31|169
1589797800000|2020-05-18 10:30:00|212.75|211.55|212.64|211.44|212.76|211.56|212.42|211.22|186
1589798100000|2020-05-18 10:35:00|212.66|211.46|212.65|211.45|212.7|211.5|212.6|211.4|133
1589798400000|2020-05-18 10:40:00|212.66|211.46|212.54|211.34|212.66|211.46|212.49|211.29|147
1589798700000|2020-05-18 10:45:00|212.53|211.33|212.52|211.32|212.66|211.46|212.48|211.28|175
1589799000000|2020-05-18 10:50:00|212.53|211.33|212.47|211.27|212.53|211.33|212.41|211.21|229
1589799300000|2020-05-18 10:55:00|212.48|211.28|212.43|211.23|212.48|211.28|212.22|211.02|176
1589799600000|2020-05-18 11:00:00|212.44|211.24|212.84|211.64|212.85|211.65|212.37|211.17|225
1589799900000|2020-05-18 11:05:00|212.83|211.63|213.02|211.82|213.11|211.91|212.76|211.56|213
1589800200000|2020-05-18 11:10:00|213.01|211.81|212.7|211.5|213.18|211.98|212.66|211.46|140
1589800500000|2020-05-18 11:15:00|212.69|211.49|212.76|211.56|212.83|211.63|212.59|211.39|181
1589800800000|2020-05-18 11:20:00|212.77|211.57|212.73|211.53|212.78|211.58|212.59|211.39|165
1589801100000|2020-05-18 11:25:00|212.72|211.52|212.6|211.4|212.72|211.52|212.28|211.08|317
1589801400000|2020-05-18 11:30:00|212.59|211.39|212.47|211.27|212.63|211.43|212.38|211.18|170
1589801700000|2020-05-18 11:35:00|212.46|211.26|212.42|211.22|212.56|211.36|212.38|211.18|207
1589802000000|2020-05-18 11:40:00|212.43|211.23|212.51|211.31|212.54|211.34|212.38|211.18|113
1589802300000|2020-05-18 11:45:00|212.5|211.3|212.6|211.4|212.61|211.41|212.33|211.13|166
1589802600000|2020-05-18 11:50:00|212.61|211.41|212.65|211.45|212.81|211.61|212.59|211.39|134
1589802900000|2020-05-18 11:55:00|212.66|211.46|212.53|211.33|212.7|211.5|212.51|211.31|106
1589803200000|2020-05-18 12:00:00|212.54|211.34|212.15|210.95|212.61|211.41|212.14|210.94|301
1589803500000|2020-05-18 12:05:00|212.14|210.94|211.85|210.65|212.24|211.04|211.6|210.4|358
1589803800000|2020-05-18 12:10:00|211.84|210.64|211.71|210.51|211.96|210.76|211.7|210.5|180
1589804100000|2020-05-18 12:15:00|211.7|210.5|212.15|210.95|212.15|210.95|211.64|210.44|204
1589804400000|2020-05-18 12:20:00|212.14|210.94|211.89|210.69|212.15|210.95|211.76|210.56|188
1589804700000|2020-05-18 12:25:00|211.9|210.7|211.64|210.44|212.08|210.88|211.64|210.44|204
1589805000000|2020-05-18 12:30:00|211.63|210.43|211.53|210.33|211.63|210.43|211.14|209.94|275
1589805300000|2020-05-18 12:35:00|211.54|210.34|212.01|210.81|212.11|210.91|211.54|210.34|176
1589805600000|2020-05-18 12:40:00|212|210.8|212.14|210.94|212.15|210.95|211.95|210.75|208
1589805900000|2020-05-18 12:45:00|212.13|210.93|212.47|211.27|212.64|211.44|212.13|210.93|264
1589806200000|2020-05-18 12:50:00|212.48|211.28|212.95|211.75|212.95|211.75|212.46|211.26|151
1589806500000|2020-05-18 12:55:00|212.94|211.74|212.82|211.62|212.97|211.77|212.74|211.54|187
1589806800000|2020-05-18 13:00:00|212.83|211.63|212.79|211.59|212.83|211.63|212.66|211.46|168
1589807100000|2020-05-18 13:05:00|212.8|211.6|213.06|211.86|213.09|211.89|212.76|211.56|120
1589807400000|2020-05-18 13:10:00|213.05|211.85|213.04|211.84|213.33|212.13|212.99|211.79|230
1589807700000|2020-05-18 13:15:00|213.06|211.86|213.31|212.11|213.35|212.15|212.99|211.79|198
1589808000000|2020-05-18 13:20:00|213.32|212.12|213.25|212.05|213.33|212.13|213.03|211.83|207
1589808300000|2020-05-18 13:25:00|213.24|212.04|212.75|211.55|213.25|212.05|212.68|211.48|206
1589808600000|2020-05-18 13:30:00|212.76|211.56|212.87|211.67|212.98|211.78|212.66|211.46|200
1589808900000|2020-05-18 13:35:00|212.88|211.68|213.25|212.05|213.33|212.13|212.88|211.68|194
1589809200000|2020-05-18 13:40:00|213.26|212.06|212.96|211.76|213.46|212.26|212.96|211.76|221
1589809500000|2020-05-18 13:45:00|212.95|211.75|212.79|211.59|213.03|211.83|212.77|211.57|210
1589809800000|2020-05-18 13:50:00|212.78|211.58|212.79|211.59|212.86|211.66|212.7|211.5|207
1589810100000|2020-05-18 13:55:00|212.8|211.6|213.01|211.81|213.16|211.96|212.78|211.58|173
1589810400000|2020-05-18 14:00:00|213|211.8|212.29|211.09|213.01|211.81|212.29|211.09|233
1589810700000|2020-05-18 14:05:00|212.3|211.1|212.84|211.64|212.84|211.64|212.28|211.08|230
1589811000000|2020-05-18 14:10:00|212.83|211.63|213.39|212.19|213.41|212.21|212.83|211.63|232
1589811300000|2020-05-18 14:15:00|213.42|212.22|213.37|212.17|213.55|212.35|213.34|212.14|217
1589811600000|2020-05-18 14:20:00|213.38|212.18|213.42|212.22|213.48|212.28|213.35|212.15|160
1589811900000|2020-05-18 14:25:00|213.43|212.23|213.4|212.2|213.52|212.32|213.31|212.11|175
1589812200000|2020-05-18 14:30:00|213.38|212.18|213.49|212.29|213.56|212.36|213.38|212.18|212
1589812500000|2020-05-18 14:35:00|213.5|212.3|213.17|211.97|213.5|212.3|213.16|211.96|163
1589812800000|2020-05-18 14:40:00|213.18|211.98|213.33|212.13|213.35|212.15|213.06|211.86|173
1589813100000|2020-05-18 14:45:00|213.32|212.12|213.16|211.96|213.36|212.16|213.15|211.95|152
1589813400000|2020-05-18 14:50:00|213.15|211.95|212.9|211.7|213.17|211.97|212.76|211.56|226
1589813700000|2020-05-18 14:55:00|212.91|211.71|213.13|211.93|213.21|212.01|212.86|211.66|214
1589814000000|2020-05-18 15:00:00|213.12|211.92|213.27|212.07|213.29|212.09|212.99|211.79|181
1589814300000|2020-05-18 15:05:00|213.26|212.06|212.95|211.75|213.28|212.08|212.9|211.7|199
1589814600000|2020-05-18 15:10:00|212.94|211.74|213.03|211.83|213.03|211.83|212.83|211.63|201
1589814900000|2020-05-18 15:15:00|213.02|211.82|213.17|211.97|213.17|211.97|212.94|211.74|186
1589815200000|2020-05-18 15:20:00|213.18|211.98|213.11|211.91|213.23|212.03|213.09|211.89|102
1589815500000|2020-05-18 15:25:00|213.1|211.9|212.44|211.24|213.17|211.97|212.44|211.24|220
1589815800000|2020-05-18 15:30:00|212.42|211.22|211.41|210.21|212.42|211.22|210.7|209.5|566
1589816100000|2020-05-18 15:35:00|211.43|210.23|211.81|210.61|211.87|210.67|211.41|210.21|272
1589816400000|2020-05-18 15:40:00|211.82|210.62|211.81|210.61|211.82|210.62|211.74|210.54|171
1589816700000|2020-05-18 15:45:00|211.79|210.59|212.17|210.97|212.19|210.99|211.74|210.54|183
1589817000000|2020-05-18 15:50:00|212.16|210.96|211.99|210.79|212.17|210.97|211.99|210.79|153
1589817300000|2020-05-18 15:55:00|212|210.8|211.74|210.54|212.08|210.88|211.49|210.29|223
1589817600000|2020-05-18 16:00:00|211.73|210.53|212.24|211.04|212.34|211.14|211.56|210.36|300
1589817900000|2020-05-18 16:05:00|212.25|211.05|212.07|210.87|212.39|211.19|212.06|210.86|210
1589818200000|2020-05-18 16:10:00|211.98|210.78|211.91|210.71|212.03|210.83|211.91|210.71|192
1589818500000|2020-05-18 16:15:00|211.85|210.65|211.37|210.17|211.85|210.65|211.29|210.09|233
1589818800000|2020-05-18 16:20:00|211.36|210.16|209.85|208.65|211.37|210.17|209.83|208.63|427
1589819100000|2020-05-18 16:25:00|209.84|208.64|210.42|209.22|210.5|209.3|209.55|208.35|425
1589819400000|2020-05-18 16:30:00|210.41|209.21|209.62|208.42|210.41|209.21|209.53|208.33|262
1589819700000|2020-05-18 16:35:00|209.63|208.43|210.53|209.33|210.53|209.33|209.57|208.37|378
1589820000000|2020-05-18 16:40:00|210.57|209.37|210.89|209.69|210.99|209.79|210.56|209.36|368
1589820300000|2020-05-18 16:45:00|210.9|209.7|211.84|210.64|211.85|210.65|210.85|209.65|298
1589820600000|2020-05-18 16:50:00|211.82|210.62|212.43|211.23|212.45|211.25|211.77|210.57|348
1589820900000|2020-05-18 16:55:00|212.42|211.22|211.77|210.57|212.46|211.26|211.71|210.51|289
1589821200000|2020-05-18 17:00:00|211.78|210.58|212.29|211.09|212.29|211.09|211.67|210.47|184
1589821500000|2020-05-18 17:05:00|212.3|211.1|212.32|211.12|212.63|211.43|212.3|211.1|151
1589821800000|2020-05-18 17:10:00|212.33|211.13|212.32|211.12|212.62|211.42|212.31|211.11|160
1589822100000|2020-05-18 17:15:00|212.29|211.09|212.57|211.37|212.75|211.55|212.22|211.02|152
1589822400000|2020-05-18 17:20:00|212.56|211.36|212.17|210.97|212.56|211.36|212.16|210.96|223
1589822700000|2020-05-18 17:25:00|212.16|210.96|211.89|210.69|212.17|210.97|211.88|210.68|296
1589823000000|2020-05-18 17:30:00|211.9|210.7|211.48|210.28|211.9|210.7|211.18|209.98|405
1589823300000|2020-05-18 17:35:00|211.49|210.29|211.47|210.27|211.62|210.42|211.42|210.22|255
1589823600000|2020-05-18 17:40:00|211.46|210.26|211.33|210.13|211.53|210.33|211.22|210.02|183
1589823900000|2020-05-18 17:45:00|211.32|210.12|211.77|210.57|211.95|210.75|210.96|209.76|371
1589824200000|2020-05-18 17:50:00|211.75|210.55|211.87|210.67|211.99|210.79|211.7|210.5|115
1589824500000|2020-05-18 17:55:00|211.86|210.66|212.48|211.28|212.48|211.28|211.69|210.49|304
1589824800000|2020-05-18 18:00:00|212.49|211.29|212.74|211.54|212.79|211.59|212.24|211.04|256
1589825100000|2020-05-18 18:05:00|212.73|211.53|212.61|211.41|212.85|211.65|212.47|211.27|301
1589825400000|2020-05-18 18:10:00|212.62|211.42|213.15|211.95|213.27|212.07|212.54|211.34|262
1589825700000|2020-05-18 18:15:00|213.14|211.94|212.74|211.54|213.15|211.95|212.74|211.54|235
1589826000000|2020-05-18 18:20:00|212.75|211.55|212.76|211.56|212.91|211.71|212.64|211.44|233
1589826300000|2020-05-18 18:25:00|212.74|211.54|212.65|211.45|212.75|211.55|212.48|211.28|236
1589826600000|2020-05-18 18:30:00|212.64|211.44|212.52|211.32|212.64|211.44|212.37|211.17|203
1589826900000|2020-05-18 18:35:00|212.51|211.31|212.51|211.31|212.76|211.56|212.5|211.3|133
1589827200000|2020-05-18 18:40:00|212.48|211.28|212.48|211.28|212.49|211.29|212.41|211.21|75
1589827500000|2020-05-18 18:45:00|212.47|211.27|212.38|211.18|212.47|211.27|212.33|211.13|192
1589827800000|2020-05-18 18:50:00|212.39|211.19|212.71|211.51|212.74|211.54|212.36|211.16|256
1589828100000|2020-05-18 18:55:00|212.72|211.52|212.48|211.28|212.75|211.55|212.46|211.26|316
1589828400000|2020-05-18 19:00:00|212.46|211.26|212.46|211.26|212.71|211.51|212.44|211.24|197
1589828700000|2020-05-18 19:05:00|212.45|211.25|212.51|211.31|212.63|211.43|212.32|211.12|159
1589829000000|2020-05-18 19:10:00|212.54|211.34|212.66|211.46|212.7|211.5|212.51|211.31|185
1589829300000|2020-05-18 19:15:00|212.67|211.47|213.75|212.55|213.78|212.58|212.6|211.4|391
1589829600000|2020-05-18 19:20:00|213.77|212.57|213.88|212.68|213.9|212.7|213.48|212.28|353
1589829900000|2020-05-18 19:25:00|213.89|212.69|213.76|212.56|213.93|212.73|213.74|212.54|212
1589830200000|2020-05-18 19:30:00|213.74|212.54|213.72|212.52|213.84|212.64|213.7|212.5|219
1589830500000|2020-05-18 19:35:00|213.71|212.51|213.53|212.33|213.72|212.52|213.5|212.3|228
1589830800000|2020-05-18 19:40:00|213.54|212.34|213.56|212.36|213.57|212.37|213.53|212.33|93
1589831100000|2020-05-18 19:45:00|213.57|212.37|213.49|212.29|213.68|212.48|213.45|212.25|130
1589831400000|2020-05-18 19:50:00|213.48|212.28|213.71|212.51|213.71|212.51|213.32|212.12|270
1589831700000|2020-05-18 19:55:00|213.7|212.5|213.62|212.42|213.77|212.57|213.53|212.33|265
1589832000000|2020-05-18 20:00:00|213.61|212.41|213.44|212.24|213.73|212.53|213.11|211.91|348
1589832300000|2020-05-18 20:05:00|213.43|212.23|213.34|212.14|213.62|212.42|213.3|212.1|207
1589832600000|2020-05-18 20:10:00|213.35|212.15|213.48|212.28|213.51|212.31|213.33|212.13|221
1589832900000|2020-05-18 20:15:00|213.46|212.26|213.38|212.18|213.54|212.34|213.35|212.15|165
1589833200000|2020-05-18 20:20:00|213.39|212.19|213.23|212.03|213.41|212.21|213.19|211.99|280
1589833500000|2020-05-18 20:25:00|213.22|212.02|213.48|212.28|213.51|212.31|213.21|212.01|247
1589833800000|2020-05-18 20:30:00|213.47|212.27|213.45|212.25|213.54|212.34|213.43|212.23|187
1589834100000|2020-05-18 20:35:00|213.47|212.27|213.18|211.98|213.47|212.27|213.14|211.94|209
1589834400000|2020-05-18 20:40:00|213.17|211.97|213.17|211.97|213.32|212.12|213.14|211.94|258
1589834700000|2020-05-18 20:45:00|213.16|211.96|213.25|212.05|213.25|212.05|213.14|211.94|240
1589835000000|2020-05-18 20:50:00|213.24|212.04|213.3|212.1|213.31|212.11|213.24|212.04|106
1589835300000|2020-05-18 20:55:00|213.29|212.09|213.42|212.22|213.43|212.23|213.29|212.09|87
1589835600000|2020-05-18 21:00:00|213.43|212.23|213.38|212.18|213.44|212.24|213.34|212.14|97
1589835900000|2020-05-18 21:05:00|213.4|212.2|213.38|212.18|213.46|212.26|213.37|212.17|101
1589836200000|2020-05-18 21:10:00|213.37|212.17|213.39|212.19|213.41|212.21|213.35|212.15|172
1589836500000|2020-05-18 21:15:00|213.38|212.18|213.16|211.96|213.44|212.24|213.13|211.93|198
1589836800000|2020-05-18 21:20:00|213.15|211.95|213.36|212.16|213.36|212.16|213.14|211.94|190
1589837100000|2020-05-18 21:25:00|213.37|212.17|213.5|212.3|213.52|212.32|213.35|212.15|216
1589837400000|2020-05-18 21:30:00|213.51|212.31|213.49|212.29|213.52|212.32|213.45|212.25|561
1589837700000|2020-05-18 21:35:00|213.48|212.28|213.75|212.55|213.79|212.59|213.48|212.28|337
1589838000000|2020-05-18 21:40:00|213.76|212.56|213.97|212.77|213.97|212.77|213.75|212.55|391
1589838300000|2020-05-18 21:45:00|213.96|212.76|214.12|212.92|214.12|212.92|213.96|212.76|127
1589838600000|2020-05-18 21:50:00|214.11|212.91|213.83|212.63|214.14|212.94|213.78|212.58|88
1589838900000|2020-05-18 21:55:00|213.84|212.64|213.85|212.65|213.87|212.67|213.83|212.63|64
1589839200000|2020-05-18 22:00:00|213.84|212.64|213.81|212.61|213.84|212.64|213.54|212.34|448
1589839500000|2020-05-18 22:05:00|213.82|212.62|213.9|212.7|213.94|212.74|213.77|212.57|118
1589839800000|2020-05-18 22:10:00|213.89|212.69|214.5|213.3|214.53|213.33|213.89|212.69|153
1589840100000|2020-05-18 22:15:00|214.51|213.31|214.97|213.77|215.12|213.92|214.43|213.23|314
1589840400000|2020-05-18 22:20:00|214.98|213.78|214.86|213.66|215.11|213.91|214.85|213.65|184
1589840700000|2020-05-18 22:25:00|214.85|213.65|215.24|214.04|215.27|214.07|214.81|213.61|256
1589841000000|2020-05-18 22:30:00|215.25|214.05|215.29|214.09|215.32|214.12|215.16|213.96|230
1589841300000|2020-05-18 22:35:00|215.28|214.08|214.94|213.74|215.28|214.08|214.92|213.72|236
1589841600000|2020-05-18 22:40:00|214.93|213.73|215.1|213.9|215.11|213.91|214.93|213.73|193
1589841900000|2020-05-18 22:45:00|215.11|213.91|215.42|214.22|215.43|214.23|215.1|213.9|175
1589842200000|2020-05-18 22:50:00|215.39|214.19|215.22|214.02|215.52|214.32|215.22|214.02|343
1589842500000|2020-05-18 22:55:00|215.25|214.05|215.16|213.96|215.25|214.05|215.13|213.93|47
1589842800000|2020-05-18 23:00:00|215.2|214|215.41|214.21|215.55|214.35|215.17|213.97|283
1589843100000|2020-05-18 23:05:00|215.42|214.22|215.27|214.07|215.46|214.26|215.26|214.06|254
1589843400000|2020-05-18 23:10:00|215.26|214.06|214.73|213.53|215.26|214.06|214.69|213.49|352
1589843700000|2020-05-18 23:15:00|214.74|213.54|215.03|213.83|215.06|213.86|214.73|213.53|283
1589844000000|2020-05-18 23:20:00|215.04|213.84|215.17|213.97|215.19|213.99|215.02|213.82|114
1589844300000|2020-05-18 23:25:00|215.18|213.98|215.3|214.1|215.3|214.1|215.14|213.94|157
1589844600000|2020-05-18 23:30:00|215.29|214.09|215.7|214.5|215.77|214.57|215.29|214.09|182
1589844900000|2020-05-18 23:35:00|215.71|214.51|215.5|214.3|215.73|214.53|215.5|214.3|221
1589845200000|2020-05-18 23:40:00|215.49|214.29|215.12|213.92|215.49|214.29|215.12|213.92|204
1589845500000|2020-05-18 23:45:00|215.13|213.93|215.13|213.93|215.31|214.11|215.09|213.89|302
1589845800000|2020-05-18 23:50:00|215.12|213.92|215.26|214.06|215.5|214.3|215.12|213.92|177
1589846100000|2020-05-18 23:55:00|215.25|214.05|215.41|214.21|215.41|214.21|215.18|213.98|212
1589846400000|2020-05-19 00:00:00|215.42|214.22|214.18|212.98|215.55|214.35|214.18|212.98|353
1589846700000|2020-05-19 00:05:00|214.2|213|214.1|212.9|214.4|213.2|214.08|212.88|386
1589847000000|2020-05-19 00:10:00|214.11|212.91|214|212.8|214.11|212.91|213.5|212.3|368
1589847300000|2020-05-19 00:15:00|213.99|212.79|213.37|212.17|214.01|212.81|213.37|212.17|300
1589847600000|2020-05-19 00:20:00|213.35|212.15|213.49|212.29|213.52|212.32|212.87|211.67|368
1589847900000|2020-05-19 00:25:00|213.48|212.28|212.8|211.6|213.49|212.29|212.78|211.58|461
1589848200000|2020-05-19 00:30:00|212.79|211.59|212.67|211.47|213.12|211.92|212.66|211.46|407
1589848500000|2020-05-19 00:35:00|212.65|211.45|213.07|211.87|213.17|211.97|212.51|211.31|430
1589848800000|2020-05-19 00:40:00|213.09|211.89|213.08|211.88|213.13|211.93|212.6|211.4|355
1589849100000|2020-05-19 00:45:00|213.09|211.89|212.84|211.64|213.16|211.96|212.82|211.62|336
1589849400000|2020-05-19 00:50:00|212.82|211.62|211.95|210.75|212.84|211.64|211.92|210.72|349
1589849700000|2020-05-19 00:55:00|211.96|210.76|212.55|211.35|212.57|211.37|211.94|210.74|265
1589850000000|2020-05-19 01:00:00|212.57|211.37|212.6|211.4|212.62|211.42|212.23|211.03|154
1589850300000|2020-05-19 01:05:00|212.61|211.41|212.75|211.55|212.86|211.66|212.59|211.39|105
1589850600000|2020-05-19 01:10:00|212.74|211.54|212.47|211.27|212.75|211.55|212.42|211.22|287
1589850900000|2020-05-19 01:15:00|212.46|211.26|212.53|211.33|212.71|211.51|212.46|211.26|258
1589851200000|2020-05-19 01:20:00|212.54|211.34|212.63|211.43|212.71|211.51|212.51|211.31|228
1589851500000|2020-05-19 01:25:00|212.61|211.41|212.62|211.42|212.67|211.47|212.55|211.35|142
1589851800000|2020-05-19 01:30:00|212.63|211.43|212.93|211.73|212.99|211.79|212.46|211.26|202
1589852100000|2020-05-19 01:35:00|212.92|211.72|213.01|211.81|213.05|211.85|212.88|211.68|182
1589852400000|2020-05-19 01:40:00|213.02|211.82|213.16|211.96|213.27|212.07|212.96|211.76|181
1589852700000|2020-05-19 01:45:00|213.15|211.95|213.15|211.95|213.25|212.05|213.09|211.89|177
1589853000000|2020-05-19 01:50:00|213.16|211.96|213.06|211.86|213.22|212.02|213.04|211.84|195
1589853300000|2020-05-19 01:55:00|213.07|211.87|213.05|211.85|213.13|211.93|212.93|211.73|223
1589853600000|2020-05-19 02:00:00|213.04|211.84|212.48|211.28|213.06|211.86|212.48|211.28|170
1589853900000|2020-05-19 02:05:00|212.42|211.22|211.59|210.39|212.42|211.22|211.17|209.97|395
1589854200000|2020-05-19 02:10:00|211.58|210.38|211.31|210.11|211.66|210.46|211.31|210.11|278
1589854500000|2020-05-19 02:15:00|211.3|210.1|211.33|210.13|211.33|210.13|210.52|209.32|438
1589854800000|2020-05-19 02:20:00|211.32|210.12|211.97|210.77|211.97|210.77|211.32|210.12|229
1589855100000|2020-05-19 02:25:00|211.96|210.76|211.99|210.79|212.11|210.91|211.89|210.69|167
1589855400000|2020-05-19 02:30:00|211.98|210.78|211.93|210.73|212.23|211.03|211.86|210.66|149
1589855700000|2020-05-19 02:35:00|211.91|210.71|211.89|210.69|212|210.8|211.8|210.6|213
1589856000000|2020-05-19 02:40:00|211.88|210.68|211.43|210.23|211.88|210.68|211.29|210.09|330
1589856300000|2020-05-19 02:45:00|211.42|210.22|211.7|210.5|211.74|210.54|211.22|210.02|367
1589856600000|2020-05-19 02:50:00|211.69|210.49|211.78|210.58|211.87|210.67|211.69|210.49|249
1589856900000|2020-05-19 02:55:00|211.79|210.59|212.27|211.07|212.33|211.13|211.72|210.52|268
1589857200000|2020-05-19 03:00:00|212.28|211.08|212.03|210.83|212.28|211.08|211.87|210.67|223
1589857500000|2020-05-19 03:05:00|212.02|210.82|212.28|211.08|212.36|211.16|212.01|210.81|269
1589857800000|2020-05-19 03:10:00|212.25|211.05|211.95|210.75|212.28|211.08|211.94|210.74|103
1589858100000|2020-05-19 03:15:00|211.94|210.74|212.31|211.11|212.33|211.13|211.94|210.74|158
1589858400000|2020-05-19 03:20:00|212.32|211.12|212.15|210.95|212.44|211.24|212.1|210.9|209
1589858700000|2020-05-19 03:25:00|212.16|210.96|211.94|210.74|212.16|210.96|211.89|210.69|298
1589859000000|2020-05-19 03:30:00|211.93|210.73|211.63|210.43|211.94|210.74|211.54|210.34|258
1589859300000|2020-05-19 03:35:00|211.62|210.42|211.25|210.05|211.63|210.43|211.21|210.01|200
1589859600000|2020-05-19 03:40:00|211.26|210.06|211.33|210.13|211.46|210.26|211.26|210.06|205
1589859900000|2020-05-19 03:45:00|211.32|210.12|211.04|209.84|211.47|210.27|210.96|209.76|321
1589860200000|2020-05-19 03:50:00|211.05|209.85|210.39|209.19|211.07|209.87|210.08|208.88|438
1589860500000|2020-05-19 03:55:00|210.41|209.21|210.72|209.52|210.77|209.57|210.33|209.13|330
1589860800000|2020-05-19 04:00:00|210.71|209.51|211.05|209.85|211.05|209.85|210.7|209.5|284
1589861100000|2020-05-19 04:05:00|211.06|209.86|211.04|209.84|211.1|209.9|211.03|209.83|214
1589861400000|2020-05-19 04:10:00|211.05|209.85|210.29|209.09|211.07|209.87|209.9|208.7|400
1589861700000|2020-05-19 04:15:00|210.3|209.1|211.07|209.87|211.07|209.87|210.29|209.09|294
1589862000000|2020-05-19 04:20:00|211.08|209.88|211.02|209.82|211.29|210.09|211.02|209.82|167
1589862300000|2020-05-19 04:25:00|211.01|209.81|211.2|210|211.35|210.15|210.91|209.71|238
1589862600000|2020-05-19 04:30:00|211.21|210.01|211.36|210.16|211.38|210.18|211.14|209.94|214
1589862900000|2020-05-19 04:35:00|211.35|210.15|211.51|210.31|211.62|210.42|211.32|210.12|233
1589863200000|2020-05-19 04:40:00|211.49|210.29|211.41|210.21|211.51|210.31|211.34|210.14|178
1589863500000|2020-05-19 04:45:00|211.4|210.2|211.5|210.3|211.6|210.4|211.37|210.17|284
1589863800000|2020-05-19 04:50:00|211.53|210.33|211.31|210.11|211.53|210.33|211.3|210.1|188
1589864100000|2020-05-19 04:55:00|211.32|210.12|211.24|210.04|211.33|210.13|211.08|209.88|253
1589864400000|2020-05-19 05:00:00|211.25|210.05|211.6|210.4|211.6|210.4|211.23|210.03|183
1589864700000|2020-05-19 05:05:00|211.61|210.41|211.93|210.73|211.95|210.75|211.6|210.4|146
1589865000000|2020-05-19 05:10:00|211.92|210.72|211.62|210.42|211.94|210.74|211.45|210.25|198
1589865300000|2020-05-19 05:15:00|211.61|210.41|211.66|210.46|211.84|210.64|211.59|210.39|258
1589865600000|2020-05-19 05:20:00|211.67|210.47|211.47|210.27|211.67|210.47|211.47|210.27|136
1589865900000|2020-05-19 05:25:00|211.48|210.28|211.22|210.02|211.49|210.29|211.2|210|189
1589866200000|2020-05-19 05:30:00|211.21|210.01|211.48|210.28|211.5|210.3|211.2|210|210
1589866500000|2020-05-19 05:35:00|211.52|210.32|211.88|210.68|211.89|210.69|211.48|210.28|170
1589866800000|2020-05-19 05:40:00|211.89|210.69|212.31|211.11|212.33|211.13|211.87|210.67|256
1589867100000|2020-05-19 05:45:00|212.32|211.12|212.38|211.18|212.43|211.23|212.19|210.99|226
1589867400000|2020-05-19 05:50:00|212.37|211.17|212.74|211.54|212.79|211.59|212.35|211.15|267
1589867700000|2020-05-19 05:55:00|212.75|211.55|212.82|211.62|212.91|211.71|212.68|211.48|216
1589868000000|2020-05-19 06:00:00|212.83|211.63|212.58|211.38|213.07|211.87|212.57|211.37|252
1589868300000|2020-05-19 06:05:00|212.57|211.37|212.62|211.42|212.67|211.47|212.5|211.3|205
1589868600000|2020-05-19 06:10:00|212.61|211.41|212.48|211.28|212.65|211.45|212.43|211.23|95
1589868900000|2020-05-19 06:15:00|212.49|211.29|212.36|211.16|212.49|211.29|212.32|211.12|163
1589869200000|2020-05-19 06:20:00|212.37|211.17|212.6|211.4|212.71|211.51|212.36|211.16|177
1589869500000|2020-05-19 06:25:00|212.59|211.39|212.69|211.49|212.71|211.51|212.59|211.39|162
1589869800000|2020-05-19 06:30:00|212.68|211.48|212.73|211.53|212.92|211.72|212.68|211.48|141
1589870100000|2020-05-19 06:35:00|212.74|211.54|212.72|211.52|212.85|211.65|212.7|211.5|126
1589870400000|2020-05-19 06:40:00|212.73|211.53|212.25|211.05|212.73|211.53|212.24|211.04|174
1589870700000|2020-05-19 06:45:00|212.24|211.04|212.33|211.13|212.42|211.22|212.1|210.9|215
1589871000000|2020-05-19 06:50:00|212.34|211.14|212.45|211.25|212.58|211.38|212.34|211.14|240
1589871300000|2020-05-19 06:55:00|212.44|211.24|212.45|211.25|212.54|211.34|212.4|211.2|114
1589871600000|2020-05-19 07:00:00|212.44|211.24|212.67|211.47|212.8|211.6|212.43|211.23|181
1589871900000|2020-05-19 07:05:00|212.68|211.48|212.79|211.59|212.81|211.61|212.66|211.46|103
1589872200000|2020-05-19 07:10:00|212.78|211.58|212.83|211.63|212.9|211.7|212.75|211.55|64
1589872500000|2020-05-19 07:15:00|212.84|211.64|212.66|211.46|212.88|211.68|212.66|211.46|207
1589872800000|2020-05-19 07:20:00|212.67|211.47|212.38|211.18|212.67|211.47|212.38|211.18|173
1589873100000|2020-05-19 07:25:00|212.37|211.17|212.24|211.04|212.39|211.19|212.23|211.03|204
1589873400000|2020-05-19 07:30:00|212.27|211.07|212.58|211.38|212.59|211.39|212.27|211.07|197
1589873700000|2020-05-19 07:35:00|212.62|211.42|212.51|211.31|212.62|211.42|212.37|211.17|174
1589874000000|2020-05-19 07:40:00|212.55|211.35|212.39|211.19|212.55|211.35|212.36|211.16|191
1589874300000|2020-05-19 07:45:00|212.38|211.18|212.29|211.09|212.38|211.18|212.14|210.94|276
1589874600000|2020-05-19 07:50:00|212.3|211.1|211.85|210.65|212.32|211.12|211.81|210.61|319
1589874900000|2020-05-19 07:55:00|211.86|210.66|211.92|210.72|211.97|210.77|211.7|210.5|247
1589875200000|2020-05-19 08:00:00|211.91|210.71|213.8|212.6|213.82|212.62|211.91|210.71|493
1589875500000|2020-05-19 08:05:00|213.79|212.59|214.09|212.89|214.28|213.08|213.47|212.27|405
1589875800000|2020-05-19 08:10:00|214.08|212.88|213.73|212.53|214.1|212.9|213.63|212.43|219
1589876100000|2020-05-19 08:15:00|213.74|212.54|214.92|213.72|215.08|213.88|213.73|212.53|465
1589876400000|2020-05-19 08:20:00|214.93|213.73|215.3|214.1|215.47|214.27|214.86|213.66|412
1589876700000|2020-05-19 08:25:00|215.28|214.08|214.88|213.68|215.4|214.2|214.84|213.64|348
1589877000000|2020-05-19 08:30:00|214.89|213.69|214.79|213.59|215.07|213.87|214.65|213.45|339
1589877300000|2020-05-19 08:35:00|214.82|213.62|214.93|213.73|214.95|213.75|214.65|213.45|253
1589877600000|2020-05-19 08:40:00|214.94|213.74|215.24|214.04|215.45|214.25|214.85|213.65|305
1589877900000|2020-05-19 08:45:00|215.25|214.05|215.06|213.86|215.29|214.09|215.01|213.81|322
1589878200000|2020-05-19 08:50:00|215.05|213.85|214.89|213.69|215.06|213.86|214.71|213.51|218
1589878500000|2020-05-19 08:55:00|214.9|213.7|214.9|213.7|215.05|213.85|214.83|213.63|199
1589878800000|2020-05-19 09:00:00|214.91|213.71|214.64|213.44|215.07|213.87|214.64|213.44|239
1589879100000|2020-05-19 09:05:00|214.65|213.45|214.8|213.6|214.87|213.67|214.64|213.44|138
1589879400000|2020-05-19 09:10:00|214.81|213.61|214.37|213.17|214.81|213.61|214.37|213.17|278
1589879700000|2020-05-19 09:15:00|214.36|213.16|214.47|213.27|214.47|213.27|214.29|213.09|247
1589880000000|2020-05-19 09:20:00|214.48|213.28|214.7|213.5|214.72|213.52|214.47|213.27|182
1589880300000|2020-05-19 09:25:00|214.71|213.51|214.86|213.66|214.91|213.71|214.69|213.49|207
1589880600000|2020-05-19 09:30:00|214.87|213.67|215.17|213.97|215.18|213.98|214.86|213.66|125
1589880900000|2020-05-19 09:35:00|215.18|213.98|214.8|213.6|215.18|213.98|214.79|213.59|191
1589881200000|2020-05-19 09:40:00|214.79|213.59|214.87|213.67|214.97|213.77|214.79|213.59|130
1589881500000|2020-05-19 09:45:00|214.86|213.66|214.99|213.79|215|213.8|214.66|213.46|173
1589881800000|2020-05-19 09:50:00|215|213.8|214.53|213.33|215.04|213.84|214.5|213.3|248
1589882100000|2020-05-19 09:55:00|214.51|213.31|214.55|213.35|214.61|213.41|214.42|213.22|158
1589882400000|2020-05-19 10:00:00|214.56|213.36|214.5|213.3|214.87|213.67|214.46|213.26|173
1589882700000|2020-05-19 10:05:00|214.49|213.29|214.34|213.14|214.52|213.32|214.25|213.05|265
1589883000000|2020-05-19 10:10:00|214.33|213.13|213.97|212.77|214.35|213.15|213.96|212.76|199
1589883300000|2020-05-19 10:15:00|213.98|212.78|214.19|212.99|214.32|213.12|213.98|212.78|319
1589883600000|2020-05-19 10:20:00|214.2|213|214.33|213.13|214.36|213.16|214.12|212.92|170
1589883900000|2020-05-19 10:25:00|214.31|213.11|214.59|213.39|214.63|213.43|214.26|213.06|185
1589884200000|2020-05-19 10:30:00|214.6|213.4|214.75|213.55|214.8|213.6|214.6|213.4|118
1589884500000|2020-05-19 10:35:00|214.74|213.54|214.69|213.49|214.79|213.59|214.69|213.49|87
1589884800000|2020-05-19 10:40:00|214.71|213.51|214.59|213.39|214.71|213.51|214.46|213.26|155
1589885100000|2020-05-19 10:45:00|214.6|213.4|214.63|213.43|214.81|213.61|214.59|213.39|200
1589885400000|2020-05-19 10:50:00|214.64|213.44|214.44|213.24|214.64|213.44|214.42|213.22|174
1589885700000|2020-05-19 10:55:00|214.46|213.26|214.32|213.12|214.64|213.44|214.28|213.08|236
1589886000000|2020-05-19 11:00:00|214.37|213.17|214.77|213.57|214.82|213.62|214.37|213.17|131
1589886300000|2020-05-19 11:05:00|214.78|213.58|214.74|213.54|214.83|213.63|214.71|213.51|105
1589886600000|2020-05-19 11:10:00|214.73|213.53|215.07|213.87|215.08|213.88|214.72|213.52|117
1589886900000|2020-05-19 11:15:00|215.08|213.88|216.35|215.15|216.35|215.15|215.08|213.88|446
1589887200000|2020-05-19 11:20:00|216.34|215.14|216.1|214.9|216.43|215.23|216.06|214.86|382
1589887500000|2020-05-19 11:25:00|216.09|214.89|214.63|213.43|216.24|215.04|214.5|213.3|434
1589887800000|2020-05-19 11:30:00|214.65|213.45|213.73|212.53|214.78|213.58|213.42|212.22|569
1589888100000|2020-05-19 11:35:00|213.72|212.52|214.01|212.81|214.02|212.82|213.65|212.45|391
1589888400000|2020-05-19 11:40:00|214.02|212.82|213.73|212.53|214.09|212.89|213.7|212.5|325
1589888700000|2020-05-19 11:45:00|213.72|212.52|214.02|212.82|214.15|212.95|213.48|212.28|280
1589889000000|2020-05-19 11:50:00|214.01|212.81|213.13|211.93|214.03|212.83|212.78|211.58|453
1589889300000|2020-05-19 11:55:00|213.12|211.92|213.25|212.05|213.25|212.05|212.88|211.68|346
1589889600000|2020-05-19 12:00:00|213.24|212.04|213.26|212.06|213.42|212.22|213.22|212.02|237
1589889900000|2020-05-19 12:05:00|213.25|212.05|212.32|211.12|213.27|212.07|212.23|211.03|395
1589890200000|2020-05-19 12:10:00|212.33|211.13|212.03|210.83|212.35|211.15|211.28|210.08|550
1589890500000|2020-05-19 12:15:00|212.02|210.82|212.35|211.15|212.62|211.42|212.02|210.82|441
1589890800000|2020-05-19 12:20:00|212.34|211.14|212.44|211.24|212.55|211.35|212.25|211.05|278
1589891100000|2020-05-19 12:25:00|212.45|211.25|212.25|211.05|212.45|211.25|212.13|210.93|190
1589891400000|2020-05-19 12:30:00|212.23|211.03|212.49|211.29|212.64|211.44|212.23|211.03|160
1589891700000|2020-05-19 12:35:00|212.48|211.28|212.05|210.85|212.68|211.48|212.03|210.83|350
1589892000000|2020-05-19 12:40:00|212.07|210.87|211.54|210.34|212.08|210.88|211.32|210.12|527
1589892300000|2020-05-19 12:45:00|211.53|210.33|211.8|210.6|211.83|210.63|211.37|210.17|243
1589892600000|2020-05-19 12:50:00|211.78|210.58|211.65|210.45|211.92|210.72|211.55|210.35|227
1589892900000|2020-05-19 12:55:00|211.63|210.43|211.52|210.32|211.76|210.56|211.48|210.28|159
1589893200000|2020-05-19 13:00:00|211.54|210.34|212.07|210.87|212.1|210.9|211.45|210.25|181
1589893500000|2020-05-19 13:05:00|212.06|210.86|212.3|211.1|212.31|211.11|212.03|210.83|204
1589893800000|2020-05-19 13:10:00|212.31|211.11|212.19|210.99|212.42|211.22|212.11|210.91|183
1589894100000|2020-05-19 13:15:00|212.18|210.98|212.3|211.1|212.31|211.11|212.06|210.86|117
1589894400000|2020-05-19 13:20:00|212.32|211.12|212.56|211.36|212.61|211.41|212.32|211.12|148
1589894700000|2020-05-19 13:25:00|212.57|211.37|212.55|211.35|212.71|211.51|212.55|211.35|140
1589895000000|2020-05-19 13:30:00|212.53|211.33|212.63|211.43|212.64|211.44|212.46|211.26|104
1589895300000|2020-05-19 13:35:00|212.62|211.42|212.9|211.7|213.07|211.87|212.62|211.42|188
1589895600000|2020-05-19 13:40:00|212.89|211.69|212.24|211.04|212.9|211.7|211.84|210.64|557
1589895900000|2020-05-19 13:45:00|212.23|211.03|212.09|210.89|212.28|211.08|211.63|210.43|350
1589896200000|2020-05-19 13:50:00|212.11|210.91|212.33|211.13|212.35|211.15|212.1|210.9|205
1589896500000|2020-05-19 13:55:00|212.32|211.12|212.74|211.54|212.74|211.54|212.25|211.05|158
1589896800000|2020-05-19 14:00:00|212.75|211.55|213.01|211.81|213.25|212.05|212.73|211.53|268
1589897100000|2020-05-19 14:05:00|213|211.8|213.12|211.92|213.2|212|212.95|211.75|211
1589897400000|2020-05-19 14:10:00|213.14|211.94|213.06|211.86|213.24|212.04|213.06|211.86|261
1589897700000|2020-05-19 14:15:00|213.07|211.87|213.39|212.19|213.42|212.22|213.05|211.85|282
1589898000000|2020-05-19 14:20:00|213.38|212.18|213.21|212.01|213.39|212.19|213.14|211.94|235
1589898300000|2020-05-19 14:25:00|213.19|211.99|213.19|211.99|213.33|212.13|213.17|211.97|131
1589898600000|2020-05-19 14:30:00|213.2|212|213.36|212.16|213.36|212.16|213.15|211.95|104
1589898900000|2020-05-19 14:35:00|213.34|212.14|213.1|211.9|213.34|212.14|213.09|211.89|145
1589899200000|2020-05-19 14:40:00|213.09|211.89|212.95|211.75|213.17|211.97|212.9|211.7|151
1589899500000|2020-05-19 14:45:00|212.93|211.73|212.8|211.6|213.01|211.81|212.78|211.58|102
1589899800000|2020-05-19 14:50:00|212.81|211.61|213.01|211.81|213.03|211.83|212.79|211.59|157
1589900100000|2020-05-19 14:55:00|213.02|211.82|213.14|211.94|213.2|212|213|211.8|136
1589900400000|2020-05-19 15:00:00|213.15|211.95|212.68|211.48|213.17|211.97|212.67|211.47|182
1589900700000|2020-05-19 15:05:00|212.67|211.47|212.47|211.27|212.67|211.47|212.1|210.9|210
1589901000000|2020-05-19 15:10:00|212.46|211.26|212.93|211.73|212.94|211.74|212.34|211.14|221
1589901300000|2020-05-19 15:15:00|212.94|211.74|212.94|211.74|213.02|211.82|212.8|211.6|164
1589901600000|2020-05-19 15:20:00|212.95|211.75|212.99|211.79|213.05|211.85|212.89|211.69|103
1589901900000|2020-05-19 15:25:00|213.13|211.93|212.91|211.71|213.13|211.93|212.85|211.65|84
1589902200000|2020-05-19 15:30:00|212.92|211.72|213.09|211.89|213.17|211.97|212.87|211.67|149
1589902500000|2020-05-19 15:35:00|213.15|211.95|212.9|211.7|213.16|211.96|212.89|211.69|176
1589902800000|2020-05-19 15:40:00|212.89|211.69|212.7|211.5|212.9|211.7|212.65|211.45|138
1589903100000|2020-05-19 15:45:00|212.69|211.49|212.55|211.35|212.79|211.59|212.42|211.22|246
1589903400000|2020-05-19 15:50:00|212.54|211.34|212.67|211.47|212.76|211.56|212.54|211.34|185
1589903700000|2020-05-19 15:55:00|212.66|211.46|212.85|211.65|212.86|211.66|212.59|211.39|169
1589904000000|2020-05-19 16:00:00|212.84|211.64|212.86|211.66|212.9|211.7|212.63|211.43|138
1589904300000|2020-05-19 16:05:00|212.85|211.65|212.93|211.73|212.93|211.73|212.72|211.52|172
1589904600000|2020-05-19 16:10:00|212.94|211.74|213.95|212.75|213.97|212.77|212.94|211.74|350
1589904900000|2020-05-19 16:15:00|213.96|212.76|214.7|213.5|214.81|213.61|213.95|212.75|315
1589905200000|2020-05-19 16:20:00|214.69|213.49|214.77|213.57|214.89|213.69|214.47|213.27|274
1589905500000|2020-05-19 16:25:00|214.8|213.6|215.07|213.87|215.12|213.92|214.73|213.53|258
1589905800000|2020-05-19 16:30:00|215.06|213.86|214.48|213.28|215.07|213.87|214.45|213.25|231
1589906100000|2020-05-19 16:35:00|214.47|213.27|214.37|213.17|214.48|213.28|214.32|213.12|244
1589906400000|2020-05-19 16:40:00|214.35|213.15|214.51|213.31|214.6|213.4|214.25|213.05|193
1589906700000|2020-05-19 16:45:00|214.5|213.3|214.27|213.07|214.5|213.3|214.26|213.06|140
1589907000000|2020-05-19 16:50:00|214.26|213.06|214.1|212.9|214.26|213.06|213.87|212.67|235
1589907300000|2020-05-19 16:55:00|214.08|212.88|214.19|212.99|214.21|213.01|214.01|212.81|198
1589907600000|2020-05-19 17:00:00|214.2|213|214.41|213.21|214.5|213.3|214.18|212.98|140
1589907900000|2020-05-19 17:05:00|214.4|213.2|213.54|212.34|214.41|213.21|213.46|212.26|226
1589908200000|2020-05-19 17:10:00|213.55|212.35|213.35|212.15|213.64|212.44|213.35|212.15|156
1589908500000|2020-05-19 17:15:00|213.34|212.14|213.76|212.56|213.76|212.56|213.31|212.11|167
1589908800000|2020-05-19 17:20:00|213.75|212.55|213.66|212.46|213.79|212.59|213.56|212.36|187
1589909100000|2020-05-19 17:25:00|213.67|212.47|213.5|212.3|213.83|212.63|213.5|212.3|144
1589909400000|2020-05-19 17:30:00|213.51|212.31|212.88|211.68|213.52|212.32|212.87|211.67|205
1589909700000|2020-05-19 17:35:00|212.86|211.66|213.12|211.92|213.24|212.04|212.86|211.66|127
1589910000000|2020-05-19 17:40:00|213.13|211.93|213.09|211.89|213.3|212.1|213.07|211.87|190
1589910300000|2020-05-19 17:45:00|213.07|211.87|213.35|212.15|213.41|212.21|213.07|211.87|164
1589910600000|2020-05-19 17:50:00|213.34|212.14|213.44|212.24|213.51|212.31|213.31|212.11|123
1589910900000|2020-05-19 17:55:00|213.42|212.22|213.43|212.23|213.55|212.35|213.4|212.2|104
1589911200000|2020-05-19 18:00:00|213.44|212.24|213.48|212.28|213.51|212.31|213.34|212.14|173
1589911500000|2020-05-19 18:05:00|213.49|212.29|213.63|212.43|213.74|212.54|213.48|212.28|176
1589911800000|2020-05-19 18:10:00|213.64|212.44|213.71|212.51|213.84|212.64|213.64|212.44|158
1589912100000|2020-05-19 18:15:00|213.77|212.57|213.77|212.57|213.85|212.65|213.68|212.48|152
1589912400000|2020-05-19 18:20:00|213.78|212.58|213.67|212.47|213.8|212.6|213.65|212.45|89
1589912700000|2020-05-19 18:25:00|213.65|212.45|213.77|212.57|213.9|212.7|213.6|212.4|155
1589913000000|2020-05-19 18:30:00|213.76|212.56|214.02|212.82|214.09|212.89|213.73|212.53|144
1589913300000|2020-05-19 18:35:00|214.01|212.81|213.8|212.6|214.01|212.81|213.78|212.58|201
1589913600000|2020-05-19 18:40:00|213.79|212.59|214.03|212.83|214.04|212.84|213.7|212.5|321
1589913900000|2020-05-19 18:45:00|214.04|212.84|213.96|212.76|214.04|212.84|213.94|212.74|84
1589914200000|2020-05-19 18:50:00|213.95|212.75|213.99|212.79|214.07|212.87|213.94|212.74|189
1589914500000|2020-05-19 18:55:00|214|212.8|213.77|212.57|214.01|212.81|213.77|212.57|129
1589914800000|2020-05-19 19:00:00|213.76|212.56|213.84|212.64|213.96|212.76|213.73|212.53|156
1589915100000|2020-05-19 19:05:00|213.85|212.65|213.67|212.47|214.07|212.87|213.66|212.46|138
1589915400000|2020-05-19 19:10:00|213.65|212.45|213.66|212.46|213.85|212.65|213.65|212.45|154
1589915700000|2020-05-19 19:15:00|213.65|212.45|213.69|212.49|213.78|212.58|213.63|212.43|96
1589916000000|2020-05-19 19:20:00|213.68|212.48|213.5|212.3|213.72|212.52|213.5|212.3|84
1589916300000|2020-05-19 19:25:00|213.49|212.29|213.36|212.16|213.49|212.29|213.28|212.08|103
1589916600000|2020-05-19 19:30:00|213.37|212.17|213.08|211.88|213.42|212.22|213.08|211.88|102
1589916900000|2020-05-19 19:35:00|213.06|211.86|213.17|211.97|213.18|211.98|212.92|211.72|98
1589917200000|2020-05-19 19:40:00|213.18|211.98|213.11|211.91|213.2|212|213.09|211.89|49
1589917500000|2020-05-19 19:45:00|213.1|211.9|213.14|211.94|213.14|211.94|213.01|211.81|48
1589917800000|2020-05-19 19:50:00|213.15|211.95|212.88|211.68|213.18|211.98|212.88|211.68|159
1589918100000|2020-05-19 19:55:00|212.87|211.67|212.05|210.85|212.88|211.68|211.98|210.78|191
1589918400000|2020-05-19 20:00:00|212.06|210.86|211.64|210.44|212.13|210.93|211.61|210.41|218
1589918700000|2020-05-19 20:05:00|211.63|210.43|211.64|210.44|211.99|210.79|211.56|210.36|206
1589919000000|2020-05-19 20:10:00|211.63|210.43|211.81|210.61|211.99|210.79|211.59|210.39|264
1589919300000|2020-05-19 20:15:00|211.78|210.58|212.03|210.83|212.06|210.86|211.76|210.56|139
1589919600000|2020-05-19 20:20:00|212.02|210.82|211.51|210.31|212.04|210.84|211.51|210.31|138
1589919900000|2020-05-19 20:25:00|211.5|210.3|211.81|210.61|211.83|210.63|210.9|209.7|285
1589920200000|2020-05-19 20:30:00|211.8|210.6|212.32|211.12|212.48|211.28|211.8|210.6|223
1589920500000|2020-05-19 20:35:00|212.33|211.13|212.35|211.15|212.48|211.28|212.22|211.02|230
1589920800000|2020-05-19 20:40:00|212.36|211.16|212.5|211.3|212.54|211.34|212.34|211.14|161
1589921100000|2020-05-19 20:45:00|212.51|211.31|212.41|211.21|212.58|211.38|212.38|211.18|144
1589921400000|2020-05-19 20:50:00|212.4|211.2|212.5|211.3|212.55|211.35|212.4|211.2|175
1589921700000|2020-05-19 20:55:00|212.49|211.29|213.09|211.89|213.1|211.9|212.48|211.28|179
1589922000000|2020-05-19 21:00:00|213.08|211.88|212.96|211.76|213.25|212.05|212.85|211.65|187
1589922300000|2020-05-19 21:05:00|212.95|211.75|213.08|211.88|213.21|212.01|212.95|211.75|152
1589922600000|2020-05-19 21:10:00|213.04|211.84|212.91|211.71|213.05|211.85|212.91|211.71|176
1589922900000|2020-05-19 21:15:00|212.92|211.72|213.16|211.96|213.23|212.03|212.91|211.71|81
1589923200000|2020-05-19 21:20:00|213.17|211.97|213.07|211.87|213.17|211.97|213.06|211.86|52
1589923500000|2020-05-19 21:25:00|213.05|211.85|213.25|212.05|213.26|212.06|213.04|211.84|167
1589923800000|2020-05-19 21:30:00|213.24|212.04|213.38|212.18|213.59|212.39|213.22|212.02|250
1589924100000|2020-05-19 21:35:00|213.39|212.19|213.48|212.28|213.56|212.36|213.35|212.15|132
1589924400000|2020-05-19 21:40:00|213.49|212.29|213.35|212.15|213.51|212.31|213.34|212.14|107
1589924700000|2020-05-19 21:45:00|213.33|212.13|212.71|211.51|213.34|212.14|212.54|211.34|162
1589925000000|2020-05-19 21:50:00|212.72|211.52|212.77|211.57|212.88|211.68|212.48|211.28|229
1589925300000|2020-05-19 21:55:00|212.76|211.56|212.9|211.7|212.93|211.73|212.71|211.51|158
1589925600000|2020-05-19 22:00:00|212.91|211.71|212.72|211.52|212.92|211.72|212.72|211.52|227
1589925900000|2020-05-19 22:05:00|212.73|211.53|212.78|211.58|212.93|211.73|212.72|211.52|204
1589926200000|2020-05-19 22:10:00|212.79|211.59|212.78|211.58|212.87|211.67|212.66|211.46|210
1589926500000|2020-05-19 22:15:00|212.77|211.57|212.74|211.54|212.87|211.67|212.66|211.46|338
1589926800000|2020-05-19 22:20:00|212.75|211.55|212.9|211.7|212.92|211.72|212.62|211.42|266
1589927100000|2020-05-19 22:25:00|212.91|211.71|213.92|212.72|213.94|212.74|212.91|211.71|292
1589927400000|2020-05-19 22:30:00|213.93|212.73|214.4|213.2|214.48|213.28|213.93|212.73|169
1589927700000|2020-05-19 22:35:00|214.41|213.21|214.33|213.13|214.45|213.25|214.25|213.05|162
1589928000000|2020-05-19 22:40:00|214.36|213.16|214.56|213.36|214.56|213.36|214.16|212.96|158
1589928300000|2020-05-19 22:45:00|214.55|213.35|214.15|212.95|214.62|213.42|214.07|212.87|265
1589928600000|2020-05-19 22:50:00|214.16|212.96|214.16|212.96|214.41|213.21|214.15|212.95|279
1589928900000|2020-05-19 22:55:00|214.15|212.95|213.83|212.63|214.18|212.98|213.71|212.51|192
1589929200000|2020-05-19 23:00:00|213.82|212.62|213.4|212.2|214.22|213.02|213.37|212.17|340
1589929500000|2020-05-19 23:05:00|213.42|212.22|213.66|212.46|213.74|212.54|213.37|212.17|343
1589929800000|2020-05-19 23:10:00|213.69|212.49|213.74|212.54|213.79|212.59|213.59|212.39|222
1589930100000|2020-05-19 23:15:00|213.75|212.55|213.63|212.43|213.75|212.55|213.39|212.19|300
1589930400000|2020-05-19 23:20:00|213.69|212.49|214.03|212.83|214.04|212.84|213.65|212.45|259
1589930700000|2020-05-19 23:25:00|214.02|212.82|214.02|212.82|214.02|212.82|213.83|212.63|195
1589931000000|2020-05-19 23:30:00|213.98|212.78|213.78|212.58|214.05|212.85|213.76|212.56|190
1589931300000|2020-05-19 23:35:00|213.77|212.57|213.86|212.66|213.96|212.76|213.73|212.53|225
1589931600000|2020-05-19 23:40:00|213.84|212.64|214.5|213.3|214.5|213.3|213.8|212.6|225
1589931900000|2020-05-19 23:45:00|214.49|213.29|214.71|213.51|214.76|213.56|214.4|213.2|243
1589932200000|2020-05-19 23:50:00|214.7|213.5|214.92|213.72|214.99|213.79|214.51|213.31|310
1589932500000|2020-05-19 23:55:00|214.91|213.71|215.34|214.14|215.38|214.18|214.87|213.67|385
1589932800000|2020-05-20 00:00:00|215.35|214.15|215.15|213.95|215.55|214.35|214.8|213.6|435
1589933100000|2020-05-20 00:05:00|215.17|213.97|215|213.8|215.39|214.19|215|213.8|328
1589933400000|2020-05-20 00:10:00|215.01|213.81|214.88|213.68|215.23|214.03|214.85|213.65|288
1589933700000|2020-05-20 00:15:00|214.86|213.66|215.22|214.02|215.35|214.15|214.86|213.66|346
1589934000000|2020-05-20 00:20:00|215.23|214.03|214.95|213.75|215.33|214.13|214.95|213.75|180
1589934300000|2020-05-20 00:25:00|214.96|213.76|214.65|213.45|215.06|213.86|214.65|213.45|232
1589934600000|2020-05-20 00:30:00|214.66|213.46|214.72|213.52|214.73|213.53|214.35|213.15|366
1589934900000|2020-05-20 00:35:00|214.73|213.53|214.93|213.73|214.97|213.77|214.72|213.52|353
1589935200000|2020-05-20 00:40:00|214.94|213.74|214.78|213.58|214.95|213.75|214.67|213.47|275
1589935500000|2020-05-20 00:45:00|214.79|213.59|214.68|213.48|214.83|213.63|214.62|213.42|183
1589935800000|2020-05-20 00:50:00|214.66|213.46|214.42|213.22|214.68|213.48|214.24|213.04|233
1589936100000|2020-05-20 00:55:00|214.43|213.23|214.35|213.15|214.48|213.28|214.31|213.11|218
1589936400000|2020-05-20 01:00:00|214.34|213.14|214.63|213.43|214.67|213.47|214.34|213.14|281
1589936700000|2020-05-20 01:05:00|214.62|213.42|214.73|213.53|214.79|213.59|214.62|213.42|203
1589937000000|2020-05-20 01:10:00|214.72|213.52|214.53|213.33|214.75|213.55|214.47|213.27|264
1589937300000|2020-05-20 01:15:00|214.55|213.35|214.4|213.2|214.55|213.35|214.31|213.11|218
1589937600000|2020-05-20 01:20:00|214.39|213.19|214.29|213.09|214.4|213.2|214.18|212.98|166
1589937900000|2020-05-20 01:25:00|214.3|213.1|214.82|213.62|214.83|213.63|214.14|212.94|181
1589938200000|2020-05-20 01:30:00|214.81|213.61|214.87|213.67|215|213.8|214.8|213.6|230
1589938500000|2020-05-20 01:35:00|214.88|213.68|215.19|213.99|215.21|214.01|214.86|213.66|115
1589938800000|2020-05-20 01:40:00|215.2|214|214.95|213.75|215.21|214.01|214.93|213.73|103
1589939100000|2020-05-20 01:45:00|214.94|213.74|214.73|213.53|215.09|213.89|214.7|213.5|156
1589939400000|2020-05-20 01:50:00|214.74|213.54|214.87|213.67|214.88|213.68|214.71|213.51|165
1589939700000|2020-05-20 01:55:00|214.86|213.66|214.62|213.42|214.87|213.67|214.54|213.34|128
1589940000000|2020-05-20 02:00:00|214.63|213.43|214.65|213.45|214.72|213.52|214.51|213.31|141
1589940300000|2020-05-20 02:05:00|214.64|213.44|214.64|213.44|214.72|213.52|214.61|213.41|178
1589940600000|2020-05-20 02:10:00|214.63|213.43|214.18|212.98|214.63|213.43|214.12|212.92|179
1589940900000|2020-05-20 02:15:00|214.17|212.97|214.01|212.81|214.22|213.02|214|212.8|153
1589941200000|2020-05-20 02:20:00|214.02|212.82|214.06|212.86|214.12|212.92|213.99|212.79|184
1589941500000|2020-05-20 02:25:00|214.05|212.85|214.25|213.05|214.28|213.08|214.05|212.85|139
1589941800000|2020-05-20 02:30:00|214.24|213.04|214.01|212.81|214.27|213.07|213.99|212.79|97
1589942100000|2020-05-20 02:35:00|214|212.8|213.87|212.67|214|212.8|213.82|212.62|162
1589942400000|2020-05-20 02:40:00|213.86|212.66|213.23|212.03|213.94|212.74|213.03|211.83|229
1589942700000|2020-05-20 02:45:00|213.22|212.02|213.83|212.63|213.91|212.71|213.17|211.97|237
1589943000000|2020-05-20 02:50:00|213.82|212.62|213.91|212.71|213.96|212.76|213.65|212.45|124
1589943300000|2020-05-20 02:55:00|213.93|212.73|213.86|212.66|213.94|212.74|213.72|212.52|182
1589943600000|2020-05-20 03:00:00|213.87|212.67|214.02|212.82|214.03|212.83|213.62|212.42|132
1589943900000|2020-05-20 03:05:00|214.01|212.81|214.13|212.93|214.26|213.06|214.01|212.81|243
1589944200000|2020-05-20 03:10:00|214.12|212.92|214.11|212.91|214.21|213.01|213.93|212.73|218
1589944500000|2020-05-20 03:15:00|214.12|212.92|214.04|212.84|214.13|212.93|213.93|212.73|132
1589944800000|2020-05-20 03:20:00|214.03|212.83|214.1|212.9|214.13|212.93|213.99|212.79|137
1589945100000|2020-05-20 03:25:00|214.09|212.89|214.17|212.97|214.22|213.02|214.04|212.84|192
1589945400000|2020-05-20 03:30:00|214.18|212.98|214.21|213.01|214.36|213.16|213.98|212.78|245
1589945700000|2020-05-20 03:35:00|214.22|213.02|214.27|213.07|214.39|213.19|214.21|213.01|217
1589946000000|2020-05-20 03:40:00|214.26|213.06|213.89|212.69|214.27|213.07|213.89|212.69|147
1589946300000|2020-05-20 03:45:00|213.88|212.68|214.2|213|214.25|213.05|213.8|212.6|240
1589946600000|2020-05-20 03:50:00|214.19|212.99|213.34|212.14|214.22|213.02|213.19|211.99|375
1589946900000|2020-05-20 03:55:00|213.33|212.13|213.51|212.31|213.81|212.61|213.21|212.01|286
1589947200000|2020-05-20 04:00:00|213.5|212.3|213.48|212.28|213.52|212.32|213.15|211.95|212
1589947500000|2020-05-20 04:05:00|213.47|212.27|213.67|212.47|213.68|212.48|213.39|212.19|206
1589947800000|2020-05-20 04:10:00|213.68|212.48|213.83|212.63|213.84|212.64|213.66|212.46|163
1589948100000|2020-05-20 04:15:00|213.84|212.64|213.78|212.58|213.88|212.68|213.71|212.51|85
1589948400000|2020-05-20 04:20:00|213.77|212.57|213.89|212.69|213.9|212.7|213.72|212.52|151
1589948700000|2020-05-20 04:25:00|213.9|212.7|214.03|212.83|214.04|212.84|213.81|212.61|177
1589949000000|2020-05-20 04:30:00|214.04|212.84|213.97|212.77|214.07|212.87|213.81|212.61|203
1589949300000|2020-05-20 04:35:00|213.96|212.76|213.9|212.7|213.98|212.78|213.89|212.69|139
1589949600000|2020-05-20 04:40:00|213.89|212.69|213.85|212.65|213.98|212.78|213.82|212.62|159
1589949900000|2020-05-20 04:45:00|213.84|212.64|213.83|212.63|213.93|212.73|213.8|212.6|91
1589950200000|2020-05-20 04:50:00|213.84|212.64|213.62|212.42|213.85|212.65|213.57|212.37|139
1589950500000|2020-05-20 04:55:00|213.63|212.43|213.86|212.66|214.07|212.87|213.63|212.43|168
1589950800000|2020-05-20 05:00:00|213.87|212.67|214.05|212.85|214.11|212.91|213.83|212.63|192
1589951100000|2020-05-20 05:05:00|214.06|212.86|214.04|212.84|214.1|212.9|213.95|212.75|135
1589951400000|2020-05-20 05:10:00|214.05|212.85|214.11|212.91|214.11|212.91|214.03|212.83|150
1589951700000|2020-05-20 05:15:00|214.06|212.86|214.01|212.81|214.11|212.91|213.97|212.77|110
1589952000000|2020-05-20 05:20:00|214|212.8|213.95|212.75|214|212.8|213.93|212.73|116
1589952300000|2020-05-20 05:25:00|213.92|212.72|213.8|212.6|213.96|212.76|213.78|212.58|250
1589952600000|2020-05-20 05:30:00|213.79|212.59|213.54|212.34|213.79|212.59|213.54|212.34|175
1589952900000|2020-05-20 05:35:00|213.56|212.36|213.68|212.48|213.73|212.53|213.54|212.34|172
1589953200000|2020-05-20 05:40:00|213.69|212.49|213.83|212.63|213.87|212.67|213.66|212.46|161
1589953500000|2020-05-20 05:45:00|213.84|212.64|213.86|212.66|213.97|212.77|213.74|212.54|165
1589953800000|2020-05-20 05:50:00|213.87|212.67|214.02|212.82|214.04|212.84|213.86|212.66|121
1589954100000|2020-05-20 05:55:00|214.04|212.84|214.15|212.95|214.15|212.95|214.02|212.82|111
1589954400000|2020-05-20 06:00:00|214.16|212.96|214.14|212.94|214.19|212.99|214.07|212.87|197
1589954700000|2020-05-20 06:05:00|214.15|212.95|214.41|213.21|214.54|213.34|214.14|212.94|259
1589955000000|2020-05-20 06:10:00|214.42|213.22|214.69|213.49|214.7|213.5|214.32|213.12|149
1589955300000|2020-05-20 06:15:00|214.7|213.5|214.9|213.7|214.97|213.77|214.7|213.5|175
1589955600000|2020-05-20 06:20:00|214.91|213.71|214.94|213.74|215|213.8|214.79|213.59|145
1589955900000|2020-05-20 06:25:00|214.95|213.75|215.85|214.65|216.11|214.91|214.95|213.75|389
1589956200000|2020-05-20 06:30:00|215.84|214.64|215.39|214.19|215.95|214.75|215.39|214.19|245
1589956500000|2020-05-20 06:35:00|215.41|214.21|215.63|214.43|215.65|214.45|215.33|214.13|246
1589956800000|2020-05-20 06:40:00|215.65|214.45|214.25|213.05|215.71|214.51|214.09|212.89|254
1589957100000|2020-05-20 06:45:00|214.28|213.08|213.09|211.89|214.45|213.25|212.54|211.34|658
1589957400000|2020-05-20 06:50:00|213.08|211.88|213.28|212.08|213.4|212.2|212.95|211.75|341
1589957700000|2020-05-20 06:55:00|213.3|212.1|213.25|212.05|213.47|212.27|213.2|212|251
1589958000000|2020-05-20 07:00:00|213.24|212.04|213.71|212.51|213.71|212.51|213.03|211.83|235
1589958300000|2020-05-20 07:05:00|213.73|212.53|213.8|212.6|213.88|212.68|213.71|212.51|158
1589958600000|2020-05-20 07:10:00|213.79|212.59|213.51|212.31|213.8|212.6|213.48|212.28|149
1589958900000|2020-05-20 07:15:00|213.49|212.29|214.04|212.84|214.09|212.89|213.42|212.22|180
1589959200000|2020-05-20 07:20:00|214.03|212.83|214.18|212.98|214.28|213.08|213.98|212.78|183
1589959500000|2020-05-20 07:25:00|214.19|212.99|214.16|212.96|214.37|213.17|214.07|212.87|199
1589959800000|2020-05-20 07:30:00|214.15|212.95|214.28|213.08|214.42|213.22|214.02|212.82|248
1589960100000|2020-05-20 07:35:00|214.27|213.07|214.62|213.42|214.65|213.45|214.25|213.05|195
1589960400000|2020-05-20 07:40:00|214.61|213.41|214.18|212.98|214.62|213.42|214.13|212.93|224
1589960700000|2020-05-20 07:45:00|214.19|212.99|214.41|213.21|214.41|213.21|214.14|212.94|203
1589961000000|2020-05-20 07:50:00|214.42|213.22|214.17|212.97|214.46|213.26|214.01|212.81|213
1589961300000|2020-05-20 07:55:00|214.16|212.96|213.85|212.65|214.18|212.98|213.82|212.62|185
1589961600000|2020-05-20 08:00:00|213.84|212.64|213.67|212.47|213.86|212.66|213.44|212.24|252
1589961900000|2020-05-20 08:05:00|213.66|212.46|214.17|212.97|214.19|212.99|213.65|212.45|169
1589962200000|2020-05-20 08:10:00|214.16|212.96|214.4|213.2|214.43|213.23|214.16|212.96|163
1589962500000|2020-05-20 08:15:00|214.41|213.21|214.21|213.01|214.45|213.25|214.01|212.81|145
1589962800000|2020-05-20 08:20:00|214.22|213.02|214.11|212.91|214.38|213.18|214.09|212.89|170
1589963100000|2020-05-20 08:25:00|214.09|212.89|214.22|213.02|214.29|213.09|214.01|212.81|171
1589963400000|2020-05-20 08:30:00|214.21|213.01|214.29|213.09|214.42|213.22|214.2|213|176
1589963700000|2020-05-20 08:35:00|214.3|213.1|214.59|213.39|214.59|213.39|214.22|213.02|152
1589964000000|2020-05-20 08:40:00|214.6|213.4|214.88|213.68|214.88|213.68|214.59|213.39|189
1589964300000|2020-05-20 08:45:00|214.87|213.67|214.62|213.42|214.92|213.72|214.61|213.41|205
1589964600000|2020-05-20 08:50:00|214.61|213.41|214.62|213.42|214.66|213.46|214.49|213.29|136
1589964900000|2020-05-20 08:55:00|214.63|213.43|214.38|213.18|214.67|213.47|214.38|213.18|131
1589965200000|2020-05-20 09:00:00|214.37|213.17|214.46|213.26|214.61|213.41|214.37|213.17|235
1589965500000|2020-05-20 09:05:00|214.47|213.27|214.37|213.17|214.5|213.3|214.34|213.14|153
1589965800000|2020-05-20 09:10:00|214.38|213.18|214.3|213.1|214.41|213.21|214.28|213.08|147
1589966100000|2020-05-20 09:15:00|214.31|213.11|214.16|212.96|214.31|213.11|214.15|212.95|74
1589966400000|2020-05-20 09:20:00|214.15|212.95|214.41|213.21|214.45|213.25|214.15|212.95|131
1589966700000|2020-05-20 09:25:00|214.42|213.22|214.21|213.01|214.52|213.32|214.21|213.01|181
1589967000000|2020-05-20 09:30:00|214.22|213.02|213.87|212.67|214.28|213.08|213.84|212.64|185
1589967300000|2020-05-20 09:35:00|213.88|212.68|213.99|212.79|213.99|212.79|213.85|212.65|128
1589967600000|2020-05-20 09:40:00|213.98|212.78|214.05|212.85|214.14|212.94|213.98|212.78|111
1589967900000|2020-05-20 09:45:00|214.06|212.86|214.07|212.87|214.07|212.87|213.91|212.71|175
1589968200000|2020-05-20 09:50:00|214.08|212.88|214.63|213.43|214.63|213.43|214.07|212.87|198
1589968500000|2020-05-20 09:55:00|214.64|213.44|214.6|213.4|214.77|213.57|214.6|213.4|199
1589968800000|2020-05-20 10:00:00|214.62|213.42|214.43|213.23|214.86|213.66|214.33|213.13|252
1589969100000|2020-05-20 10:05:00|214.45|213.25|214.53|213.33|214.62|213.42|214.4|213.2|176
1589969400000|2020-05-20 10:10:00|214.51|213.31|214.47|213.27|214.57|213.37|214.39|213.19|147
1589969700000|2020-05-20 10:15:00|214.48|213.28|213.85|212.65|214.48|213.28|213.79|212.59|288
1589970000000|2020-05-20 10:20:00|213.86|212.66|213.9|212.7|214.15|212.95|213.84|212.64|243
1589970300000|2020-05-20 10:25:00|213.89|212.69|214.1|212.9|214.15|212.95|213.89|212.69|159
1589970600000|2020-05-20 10:30:00|214.09|212.89|214.06|212.86|214.19|212.99|214.05|212.85|124
1589970900000|2020-05-20 10:35:00|214.05|212.85|213.75|212.55|214.07|212.87|213.68|212.48|139
1589971200000|2020-05-20 10:40:00|213.74|212.54|213.81|212.61|213.92|212.72|213.7|212.5|167
1589971500000|2020-05-20 10:45:00|213.8|212.6|213.97|212.77|214.05|212.85|213.79|212.59|108
1589971800000|2020-05-20 10:50:00|213.98|212.78|213.72|212.52|213.98|212.78|213.72|212.52|110
1589972100000|2020-05-20 10:55:00|213.73|212.53|214|212.8|214.03|212.83|213.71|212.51|135
1589972400000|2020-05-20 11:00:00|213.99|212.79|214.17|212.97|214.21|213.01|213.99|212.79|131
1589972700000|2020-05-20 11:05:00|214.18|212.98|214.11|212.91|214.2|213|214.06|212.86|156
1589973000000|2020-05-20 11:10:00|214.12|212.92|213.81|212.61|214.15|212.95|213.81|212.61|163
1589973300000|2020-05-20 11:15:00|213.82|212.62|213.63|212.43|213.82|212.62|213.45|212.25|273
1589973600000|2020-05-20 11:20:00|213.62|212.42|213.68|212.48|213.68|212.48|213.48|212.28|189
1589973900000|2020-05-20 11:25:00|213.67|212.47|213.44|212.24|213.68|212.48|213.39|212.19|141
1589974200000|2020-05-20 11:30:00|213.45|212.25|213.55|212.35|213.57|212.37|213.28|212.08|236
1589974500000|2020-05-20 11:35:00|213.56|212.36|213.79|212.59|213.82|212.62|213.56|212.36|171
1589974800000|2020-05-20 11:40:00|213.8|212.6|213.89|212.69|213.95|212.75|213.66|212.46|189
1589975100000|2020-05-20 11:45:00|213.9|212.7|213.76|212.56|213.94|212.74|213.76|212.56|134
1589975400000|2020-05-20 11:50:00|213.75|212.55|213.73|212.53|213.86|212.66|213.73|212.53|113
1589975700000|2020-05-20 11:55:00|213.72|212.52|213.48|212.28|213.77|212.57|213.46|212.26|141
1589976000000|2020-05-20 12:00:00|213.49|212.29|213.94|212.74|213.96|212.76|213.47|212.27|234
1589976300000|2020-05-20 12:05:00|213.93|212.73|213.81|212.61|213.94|212.74|213.81|212.61|83
1589976600000|2020-05-20 12:10:00|213.82|212.62|213.53|212.33|213.82|212.62|213.53|212.33|164
1589976900000|2020-05-20 12:15:00|213.52|212.32|213.95|212.75|213.99|212.79|213.51|212.31|178
1589977200000|2020-05-20 12:20:00|213.96|212.76|213.98|212.78|213.99|212.79|213.94|212.74|85
1589977500000|2020-05-20 12:25:00|213.99|212.79|214.1|212.9|214.1|212.9|213.95|212.75|140
1589977800000|2020-05-20 12:30:00|214.09|212.89|214.74|213.54|214.78|213.58|214.04|212.84|204
1589978100000|2020-05-20 12:35:00|214.73|213.53|214.82|213.62|214.82|213.62|214.63|213.43|227
1589978400000|2020-05-20 12:40:00|214.81|213.61|214.8|213.6|214.95|213.75|214.76|213.56|257
1589978700000|2020-05-20 12:45:00|214.82|213.62|214.61|213.41|214.97|213.77|214.59|213.39|203
1589979000000|2020-05-20 12:50:00|214.6|213.4|214.56|213.36|214.61|213.41|214.34|213.14|181
1589979300000|2020-05-20 12:55:00|214.55|213.35|214.46|213.26|214.58|213.38|214.44|213.24|131
1589979600000|2020-05-20 13:00:00|214.47|213.27|214.54|213.34|214.56|213.36|214.43|213.23|141
1589979900000|2020-05-20 13:05:00|214.56|213.36|214.52|213.32|214.59|213.39|214.5|213.3|39
1589980200000|2020-05-20 13:10:00|214.53|213.33|214.7|213.5|214.73|213.53|214.5|213.3|136
1589980500000|2020-05-20 13:15:00|214.71|213.51|214.49|213.29|214.8|213.6|214.46|213.26|145
1589980800000|2020-05-20 13:20:00|214.48|213.28|214.36|213.16|214.56|213.36|214.33|213.13|180
1589981100000|2020-05-20 13:25:00|214.35|213.15|214.63|213.43|214.64|213.44|214.35|213.15|155
1589981400000|2020-05-20 13:30:00|214.62|213.42|214.74|213.54|214.74|213.54|214.44|213.24|135
1589981700000|2020-05-20 13:35:00|214.72|213.52|214.63|213.43|214.76|213.56|214.6|213.4|186
1589982000000|2020-05-20 13:40:00|214.62|213.42|214.5|213.3|214.68|213.48|214.5|213.3|152
1589982300000|2020-05-20 13:45:00|214.52|213.32|214.57|213.37|214.67|213.47|214.51|213.31|159
1589982600000|2020-05-20 13:50:00|214.58|213.38|214.78|213.58|214.88|213.68|214.57|213.37|279
1589982900000|2020-05-20 13:55:00|214.77|213.57|215.01|213.81|215.01|213.81|214.74|213.54|146
1589983200000|2020-05-20 14:00:00|215.02|213.82|214.9|213.7|215.36|214.16|214.86|213.66|383
1589983500000|2020-05-20 14:05:00|214.88|213.68|214.7|213.5|214.88|213.68|214.66|213.46|213
1589983800000|2020-05-20 14:10:00|214.69|213.49|214.72|213.52|214.74|213.54|214.65|213.45|158
1589984100000|2020-05-20 14:15:00|214.71|213.51|214.72|213.52|214.75|213.55|214.65|213.45|83
1589984400000|2020-05-20 14:20:00|214.7|213.5|214.77|213.57|214.78|213.58|214.68|213.48|94
1589984700000|2020-05-20 14:25:00|214.76|213.56|214.72|213.52|214.83|213.63|214.71|213.51|125
1589985000000|2020-05-20 14:30:00|214.71|213.51|214.42|213.22|214.72|213.52|214.41|213.21|67
1589985300000|2020-05-20 14:35:00|214.47|213.27|214.54|213.34|214.67|213.47|214.43|213.23|257
1589985600000|2020-05-20 14:40:00|214.53|213.33|214.59|213.39|214.62|213.42|214.51|213.31|118
1589985900000|2020-05-20 14:45:00|214.58|213.38|214.63|213.43|214.63|213.43|214.4|213.2|162
1589986200000|2020-05-20 14:50:00|214.58|213.38|214.71|213.51|214.72|213.52|214.58|213.38|37
1589986500000|2020-05-20 14:55:00|214.72|213.52|214.45|213.25|214.72|213.52|214.39|213.19|127
1589986800000|2020-05-20 15:00:00|214.44|213.24|213.94|212.74|214.45|213.25|213.87|212.67|243
1589987100000|2020-05-20 15:05:00|213.93|212.73|213.79|212.59|214.11|212.91|213.78|212.58|230
1589987400000|2020-05-20 15:10:00|213.78|212.58|213.63|212.43|213.83|212.63|213.56|212.36|236
1589987700000|2020-05-20 15:15:00|213.62|212.42|210.85|209.65|213.62|212.42|210.37|209.17|723
1589988000000|2020-05-20 15:20:00|210.84|209.64|209.58|208.38|210.84|209.64|207.46|206.26|837
1589988300000|2020-05-20 15:25:00|209.59|208.39|210.56|209.36|211.12|209.92|209.48|208.28|633
1589988600000|2020-05-20 15:30:00|210.54|209.34|210.41|209.21|210.55|209.35|209.89|208.69|543
1589988900000|2020-05-20 15:35:00|210.4|209.2|210.32|209.12|210.51|209.31|210.01|208.81|485
1589989200000|2020-05-20 15:40:00|210.31|209.11|210.12|208.92|210.33|209.13|210.04|208.84|347
1589989500000|2020-05-20 15:45:00|210.11|208.91|209.57|208.37|210.16|208.96|209.39|208.19|439
1589989800000|2020-05-20 15:50:00|209.58|208.38|208.76|207.56|209.58|208.38|206.83|205.63|772
1589990100000|2020-05-20 15:55:00|208.75|207.55|208.44|207.24|209.12|207.92|208.26|207.06|459
1589990400000|2020-05-20 16:00:00|208.42|207.22|208.77|207.57|208.87|207.67|207.2|206|657
1589990700000|2020-05-20 16:05:00|208.76|207.56|209.61|208.41|209.61|208.41|208.57|207.37|353
1589991000000|2020-05-20 16:10:00|209.62|208.42|209.55|208.35|209.62|208.42|209.18|207.98|274
1589991300000|2020-05-20 16:15:00|209.54|208.34|209.59|208.39|209.62|208.42|209.37|208.17|305
1589991600000|2020-05-20 16:20:00|209.6|208.4|209.83|208.63|209.88|208.68|209.42|208.22|224
1589991900000|2020-05-20 16:25:00|209.86|208.66|209.75|208.55|210.07|208.87|209.68|208.48|312
1589992200000|2020-05-20 16:30:00|209.76|208.56|209.66|208.46|209.81|208.61|209.57|208.37|240
1589992500000|2020-05-20 16:35:00|209.65|208.45|209.88|208.68|209.9|208.7|209.51|208.31|207
1589992800000|2020-05-20 16:40:00|209.87|208.67|209.58|208.38|209.89|208.69|209.56|208.36|210
1589993100000|2020-05-20 16:45:00|209.59|208.39|209.37|208.17|209.59|208.39|209.09|207.89|206
1589993400000|2020-05-20 16:50:00|209.38|208.18|209.27|208.07|209.61|208.41|209.27|208.07|123
1589993700000|2020-05-20 16:55:00|209.26|208.06|209.45|208.25|209.45|208.25|209.17|207.97|134
1589994000000|2020-05-20 17:00:00|209.44|208.24|209.5|208.3|209.58|208.38|209.25|208.05|163
1589994300000|2020-05-20 17:05:00|209.49|208.29|209.11|207.91|209.49|208.29|209.08|207.88|203
1589994600000|2020-05-20 17:10:00|209.12|207.92|209.03|207.83|209.22|208.02|208.95|207.75|155
1589994900000|2020-05-20 17:15:00|209.04|207.84|209|207.8|209.16|207.96|208.94|207.74|148
1589995200000|2020-05-20 17:20:00|208.99|207.79|209.25|208.05|209.31|208.11|208.57|207.37|322
1589995500000|2020-05-20 17:25:00|209.24|208.04|209.8|208.6|209.84|208.64|209.19|207.99|235
1589995800000|2020-05-20 17:30:00|209.81|208.61|209.73|208.53|209.81|208.61|209.66|208.46|190
1589996100000|2020-05-20 17:35:00|209.72|208.52|209.75|208.55|209.99|208.79|209.67|208.47|275
1589996400000|2020-05-20 17:40:00|209.76|208.56|209.96|208.76|209.99|208.79|209.75|208.55|186
1589996700000|2020-05-20 17:45:00|209.97|208.77|209.85|208.65|209.98|208.78|209.8|208.6|183
1589997000000|2020-05-20 17:50:00|209.84|208.64|210.01|208.81|210.08|208.88|209.84|208.64|175
1589997300000|2020-05-20 17:55:00|210|208.8|210.04|208.84|210.08|208.88|209.86|208.66|170
1589997600000|2020-05-20 18:00:00|210|208.8|209.81|208.61|210.02|208.82|209.58|208.38|174
1589997900000|2020-05-20 18:05:00|209.82|208.62|209.63|208.43|209.94|208.74|209.62|208.42|240
1589998200000|2020-05-20 18:10:00|209.64|208.44|209.89|208.69|209.89|208.69|209.62|208.42|159
1589998500000|2020-05-20 18:15:00|209.88|208.68|210.02|208.82|210.06|208.86|209.78|208.58|153
1589998800000|2020-05-20 18:20:00|210.01|208.81|210.44|209.24|210.51|209.31|209.98|208.78|151
1589999100000|2020-05-20 18:25:00|210.45|209.25|210.22|209.02|210.49|209.29|210.15|208.95|189
1589999400000|2020-05-20 18:30:00|210.23|209.03|210.4|209.2|210.41|209.21|210.19|208.99|99
1589999700000|2020-05-20 18:35:00|210.38|209.18|210.33|209.13|210.44|209.24|210.27|209.07|110
1590000000000|2020-05-20 18:40:00|210.34|209.14|210.23|209.03|210.41|209.21|210.22|209.02|86
1590000300000|2020-05-20 18:45:00|210.22|209.02|210.43|209.23|210.5|209.3|210.22|209.02|96
1590000600000|2020-05-20 18:50:00|210.42|209.22|210.35|209.15|210.43|209.23|210.33|209.13|121
1590000900000|2020-05-20 18:55:00|210.37|209.17|210.38|209.18|210.39|209.19|210.31|209.11|72
1590001200000|2020-05-20 19:00:00|210.37|209.17|210.07|208.87|210.41|209.21|210.06|208.86|180
1590001500000|2020-05-20 19:05:00|210.05|208.85|209.91|208.71|210.08|208.88|209.83|208.63|177
1590001800000|2020-05-20 19:10:00|209.92|208.72|209.78|208.58|209.92|208.72|209.61|208.41|195
1590002100000|2020-05-20 19:15:00|209.79|208.59|209.68|208.48|209.79|208.59|209.58|208.38|181
1590002400000|2020-05-20 19:20:00|209.67|208.47|209.66|208.46|209.69|208.49|209.55|208.35|176
1590002700000|2020-05-20 19:25:00|209.67|208.47|209.41|208.21|209.67|208.47|209.4|208.2|170
1590003000000|2020-05-20 19:30:00|209.42|208.22|210.09|208.89|210.11|208.91|209.41|208.21|249
1590003300000|2020-05-20 19:35:00|210.08|208.88|210.03|208.83|210.12|208.92|209.95|208.75|164
1590003600000|2020-05-20 19:40:00|210.02|208.82|210.01|208.81|210.03|208.83|209.96|208.76|173
1590003900000|2020-05-20 19:45:00|210|208.8|210.06|208.86|210.11|208.91|209.98|208.78|82
1590004200000|2020-05-20 19:50:00|210.07|208.87|210.08|208.88|210.13|208.93|210.03|208.83|77
1590004500000|2020-05-20 19:55:00|210.12|208.92|210.16|208.96|210.16|208.96|210.09|208.89|66
1590004800000|2020-05-20 20:00:00|210.15|208.95|210.14|208.94|210.19|208.99|210.02|208.82|123
1590005100000|2020-05-20 20:05:00|210.13|208.93|210|208.8|210.13|208.93|209.95|208.75|77
1590005400000|2020-05-20 20:10:00|210.01|208.81|209.75|208.55|210.04|208.84|209.73|208.53|116
1590005700000|2020-05-20 20:15:00|209.74|208.54|209.89|208.69|209.97|208.77|209.73|208.53|122
1590006000000|2020-05-20 20:20:00|209.9|208.7|210.36|209.16|210.45|209.25|209.9|208.7|261
1590006300000|2020-05-20 20:25:00|210.35|209.15|210.6|209.4|210.6|209.4|210.34|209.14|131
1590006600000|2020-05-20 20:30:00|210.59|209.39|210.53|209.33|210.63|209.43|210.48|209.28|111
1590006900000|2020-05-20 20:35:00|210.52|209.32|210.57|209.37|210.58|209.38|210.52|209.32|51
1590007200000|2020-05-20 20:40:00|210.59|209.39|210.64|209.44|210.64|209.44|210.53|209.33|159
1590007500000|2020-05-20 20:45:00|210.63|209.43|210.8|209.6|210.83|209.63|210.63|209.43|202
1590007800000|2020-05-20 20:50:00|210.79|209.59|210.87|209.67|210.88|209.68|210.73|209.53|170
1590008100000|2020-05-20 20:55:00|210.86|209.66|211.06|209.86|211.07|209.87|210.86|209.66|201
1590008400000|2020-05-20 21:00:00|211.05|209.85|210.99|209.79|211.07|209.87|210.95|209.75|171
1590008700000|2020-05-20 21:05:00|211.01|209.81|211.04|209.84|211.38|210.18|211.01|209.81|182
1590009000000|2020-05-20 21:10:00|211.03|209.83|210.78|209.58|211.04|209.84|210.73|209.53|140
1590009300000|2020-05-20 21:15:00|210.77|209.57|210.66|209.46|210.79|209.59|210.66|209.46|62
1590009600000|2020-05-20 21:20:00|210.65|209.45|210.62|209.42|210.65|209.45|210.39|209.19|201
1590009900000|2020-05-20 21:25:00|210.61|209.41|210.65|209.45|210.66|209.46|210.59|209.39|216
1590010200000|2020-05-20 21:30:00|210.64|209.44|210.84|209.64|210.85|209.65|210.63|209.43|201
1590010500000|2020-05-20 21:35:00|210.87|209.67|211.04|209.84|211.11|209.91|210.86|209.66|155
1590010800000|2020-05-20 21:40:00|211.03|209.83|210.94|209.74|211.05|209.85|210.94|209.74|81
1590011100000|2020-05-20 21:45:00|210.93|209.73|210.94|209.74|210.95|209.75|210.87|209.67|71
1590011400000|2020-05-20 21:50:00|210.93|209.73|210.87|209.67|210.95|209.75|210.83|209.63|82
1590011700000|2020-05-20 21:55:00|210.86|209.66|210.81|209.61|210.87|209.67|210.79|209.59|47
1590012000000|2020-05-20 22:00:00|210.82|209.62|210.5|209.3|210.83|209.63|210.48|209.28|69
1590012300000|2020-05-20 22:05:00|210.49|209.29|210.49|209.29|210.5|209.3|210.43|209.23|55
1590012600000|2020-05-20 22:10:00|210.5|209.3|210.84|209.64|210.87|209.67|210.49|209.29|105
1590012900000|2020-05-20 22:15:00|210.85|209.65|210.9|209.7|211.03|209.83|210.77|209.57|151
1590013200000|2020-05-20 22:20:00|210.91|209.71|210.91|209.71|210.98|209.78|210.86|209.66|150
1590013500000|2020-05-20 22:25:00|210.9|209.7|210.59|209.39|210.92|209.72|210.58|209.38|141
1590013800000|2020-05-20 22:30:00|210.6|209.4|210.55|209.35|210.6|209.4|210.5|209.3|88
1590014100000|2020-05-20 22:35:00|210.54|209.34|210.59|209.39|210.65|209.45|210.45|209.25|178
1590014400000|2020-05-20 22:40:00|210.6|209.4|210.37|209.17|210.62|209.42|210.18|208.98|255
1590014700000|2020-05-20 22:45:00|210.36|209.16|210.55|209.35|210.58|209.38|210.22|209.02|334
1590015000000|2020-05-20 22:50:00|210.52|209.32|210.23|209.03|210.55|209.35|210.23|209.03|278
1590015300000|2020-05-20 22:55:00|210.24|209.04|210.46|209.26|210.49|209.29|210.24|209.04|139
1590015600000|2020-05-20 23:00:00|210.45|209.25|210.48|209.28|210.59|209.39|210.42|209.22|218
1590015900000|2020-05-20 23:05:00|210.51|209.31|210.42|209.22|210.52|209.32|210.38|209.18|225
1590016200000|2020-05-20 23:10:00|210.41|209.21|210.53|209.33|210.64|209.44|210.4|209.2|145
1590016500000|2020-05-20 23:15:00|210.54|209.34|210.57|209.37|210.62|209.42|210.53|209.33|123
1590016800000|2020-05-20 23:20:00|210.6|209.4|210.6|209.4|210.67|209.47|210.53|209.33|120
1590017100000|2020-05-20 23:25:00|210.59|209.39|209.66|208.46|210.59|209.39|209.65|208.45|330
1590017400000|2020-05-20 23:30:00|209.65|208.45|209.87|208.67|209.92|208.72|209.64|208.44|195
1590017700000|2020-05-20 23:35:00|209.86|208.66|210.37|209.17|210.37|209.17|209.79|208.59|306
1590018000000|2020-05-20 23:40:00|210.36|209.16|210.42|209.22|210.46|209.26|210.28|209.08|184
1590018300000|2020-05-20 23:45:00|210.41|209.21|210.57|209.37|210.6|209.4|210.41|209.21|206
1590018600000|2020-05-20 23:50:00|210.59|209.39|210.62|209.42|210.67|209.47|210.47|209.27|141
1590018900000|2020-05-20 23:55:00|210.6|209.4|210.47|209.27|210.68|209.48|210.45|209.25|167
1590019200000|2020-05-21 00:00:00|210.48|209.28|210.14|208.94|210.49|209.29|209.91|208.71|211
1590019500000|2020-05-21 00:05:00|210.13|208.93|210.76|209.56|210.78|209.58|210.12|208.92|251
1590019800000|2020-05-21 00:10:00|210.75|209.55|211.41|210.21|211.61|210.41|210.75|209.55|225
1590020100000|2020-05-21 00:15:00|211.42|210.22|211.58|210.38|211.67|210.47|211.31|210.11|250
1590020400000|2020-05-21 00:20:00|211.57|210.37|211.63|210.43|211.71|210.51|211.45|210.25|161
1590020700000|2020-05-21 00:25:00|211.64|210.44|211.65|210.45|211.94|210.74|211.51|210.31|213
1590021000000|2020-05-21 00:30:00|211.66|210.46|211.88|210.68|211.88|210.68|211.42|210.22|174
1590021300000|2020-05-21 00:35:00|211.89|210.69|212.01|210.81|212.04|210.84|211.83|210.63|197
1590021600000|2020-05-21 00:40:00|212|210.8|211.72|210.52|212.04|210.84|211.72|210.52|197
1590021900000|2020-05-21 00:45:00|211.73|210.53|211.51|210.31|211.87|210.67|211.5|210.3|184
1590022200000|2020-05-21 00:50:00|211.52|210.32|211.81|210.61|211.86|210.66|211.52|210.32|145
1590022500000|2020-05-21 00:55:00|211.8|210.6|211.97|210.77|211.97|210.77|211.8|210.6|159
1590022800000|2020-05-21 01:00:00|211.96|210.76|211.64|210.44|212.05|210.85|211.57|210.37|188
1590023100000|2020-05-21 01:05:00|211.63|210.43|211.47|210.27|211.65|210.45|211.45|210.25|170
1590023400000|2020-05-21 01:10:00|211.46|210.26|211.69|210.49|211.69|210.49|211.33|210.13|212
1590023700000|2020-05-21 01:15:00|211.71|210.51|211.41|210.21|211.77|210.57|211.33|210.13|190
1590024000000|2020-05-21 01:20:00|211.42|210.22|211.46|210.26|211.53|210.33|211.34|210.14|173
1590024300000|2020-05-21 01:25:00|211.47|210.27|211.7|210.5|211.75|210.55|211.44|210.24|259
1590024600000|2020-05-21 01:30:00|211.71|210.51|211.11|209.91|211.73|210.53|211.08|209.88|197
1590024900000|2020-05-21 01:35:00|211.1|209.9|211.26|210.06|211.29|210.09|211.09|209.89|237
1590025200000|2020-05-21 01:40:00|211.25|210.05|211.05|209.85|211.31|210.11|211.05|209.85|197
1590025500000|2020-05-21 01:45:00|211.04|209.84|210.98|209.78|211.28|210.08|210.98|209.78|217
1590025800000|2020-05-21 01:50:00|210.97|209.77|210.76|209.56|210.98|209.78|210.76|209.56|186
1590026100000|2020-05-21 01:55:00|210.75|209.55|210.74|209.54|210.82|209.62|210.57|209.37|238
1590026400000|2020-05-21 02:00:00|210.73|209.53|211.28|210.08|211.28|210.08|210.72|209.52|223
1590026700000|2020-05-21 02:05:00|211.27|210.07|210.9|209.7|211.28|210.08|210.82|209.62|177
1590027000000|2020-05-21 02:10:00|210.91|209.71|210.69|209.49|210.97|209.77|210.6|209.4|214
1590027300000|2020-05-21 02:15:00|210.68|209.48|210.88|209.68|210.9|209.7|210.62|209.42|268
1590027600000|2020-05-21 02:20:00|210.89|209.69|210.93|209.73|210.93|209.73|210.68|209.48|274
1590027900000|2020-05-21 02:25:00|210.92|209.72|211|209.8|211.07|209.87|210.91|209.71|314
1590028200000|2020-05-21 02:30:00|211.01|209.81|211.07|209.87|211.09|209.89|210.78|209.58|206
1590028500000|2020-05-21 02:35:00|211.09|209.89|210.93|209.73|211.11|209.91|210.87|209.67|155
1590028800000|2020-05-21 02:40:00|210.92|209.72|210.53|209.33|210.94|209.74|210.4|209.2|207
1590029100000|2020-05-21 02:45:00|210.54|209.34|210.2|209|210.55|209.35|210.13|208.93|205
1590029400000|2020-05-21 02:50:00|210.19|208.99|210.35|209.15|210.38|209.18|210.17|208.97|256
1590029700000|2020-05-21 02:55:00|210.34|209.14|210.17|208.97|210.34|209.14|209.96|208.76|266
1590030000000|2020-05-21 03:00:00|210.16|208.96|210.14|208.94|210.19|208.99|209.67|208.47|261
1590030300000|2020-05-21 03:05:00|210.13|208.93|210.21|209.01|210.37|209.17|210.13|208.93|185
1590030600000|2020-05-21 03:10:00|210.22|209.02|210.02|208.82|210.29|209.09|209.95|208.75|322
1590030900000|2020-05-21 03:15:00|210.01|208.81|210.15|208.95|210.25|209.05|210|208.8|215
1590031200000|2020-05-21 03:20:00|210.16|208.96|209.96|208.76|210.16|208.96|209.9|208.7|244
1590031500000|2020-05-21 03:25:00|209.97|208.77|210.02|208.82|210.02|208.82|209.82|208.62|165
1590031800000|2020-05-21 03:30:00|210.03|208.83|210.1|208.9|210.1|208.9|209.94|208.74|77
1590032100000|2020-05-21 03:35:00|210.11|208.91|209.78|208.58|210.11|208.91|209.74|208.54|213
1590032400000|2020-05-21 03:40:00|209.77|208.57|209.74|208.54|209.79|208.59|209.6|208.4|189
1590032700000|2020-05-21 03:45:00|209.76|208.56|209.62|208.42|209.88|208.68|209.55|208.35|278
1590033000000|2020-05-21 03:50:00|209.61|208.41|209.57|208.37|209.8|208.6|209.56|208.36|284
1590033300000|2020-05-21 03:55:00|209.58|208.38|209.6|208.4|209.61|208.41|209.3|208.1|225
1590033600000|2020-05-21 04:00:00|209.59|208.39|209.97|208.77|209.98|208.78|209.57|208.37|219
1590033900000|2020-05-21 04:05:00|210.01|208.81|209.93|208.73|210.01|208.81|209.91|208.71|118
1590034200000|2020-05-21 04:10:00|209.92|208.72|209.89|208.69|209.94|208.74|209.87|208.67|180
1590034500000|2020-05-21 04:15:00|209.9|208.7|210.03|208.83|210.03|208.83|209.88|208.68|114
1590034800000|2020-05-21 04:20:00|210.02|208.82|209.83|208.63|210.08|208.88|209.75|208.55|149
1590035100000|2020-05-21 04:25:00|209.81|208.61|209.72|208.52|209.82|208.62|209.7|208.5|187
1590035400000|2020-05-21 04:30:00|209.73|208.53|209.57|208.37|209.73|208.53|209.49|208.29|213
1590035700000|2020-05-21 04:35:00|209.56|208.36|208.94|207.74|209.59|208.39|208.92|207.72|302
1590036000000|2020-05-21 04:40:00|208.93|207.73|209.24|208.04|209.28|208.08|208.91|207.71|284
1590036300000|2020-05-21 04:45:00|209.25|208.05|209.38|208.18|209.43|208.23|209.25|208.05|281
1590036600000|2020-05-21 04:50:00|209.37|208.17|209.55|208.35|209.55|208.35|209.22|208.02|228
1590036900000|2020-05-21 04:55:00|209.56|208.36|209.7|208.5|209.87|208.67|209.54|208.34|263
1590037200000|2020-05-21 05:00:00|209.71|208.51|209.97|208.77|210.01|208.81|209.64|208.44|249
1590037500000|2020-05-21 05:05:00|209.99|208.79|209.95|208.75|210.14|208.94|209.94|208.74|297
1590037800000|2020-05-21 05:10:00|209.96|208.76|209.91|208.71|210.05|208.85|209.9|208.7|191
1590038100000|2020-05-21 05:15:00|209.9|208.7|209.92|208.72|210.03|208.83|209.84|208.64|256
1590038400000|2020-05-21 05:20:00|209.91|208.71|209.92|208.72|210.01|208.81|209.75|208.55|249
1590038700000|2020-05-21 05:25:00|209.91|208.71|209.99|208.79|210.07|208.87|209.91|208.71|238
1590039000000|2020-05-21 05:30:00|209.98|208.78|210.18|208.98|210.18|208.98|209.97|208.77|98
1590039300000|2020-05-21 05:35:00|210.2|209|210.22|209.02|210.3|209.1|210.17|208.97|215
1590039600000|2020-05-21 05:40:00|210.23|209.03|210.2|209|210.29|209.09|210.2|209|93
1590039900000|2020-05-21 05:45:00|210.21|209.01|210.23|209.03|210.27|209.07|210.15|208.95|193
1590040200000|2020-05-21 05:50:00|210.24|209.04|210.16|208.96|210.28|209.08|210.14|208.94|93
1590040500000|2020-05-21 05:55:00|210.17|208.97|210.19|208.99|210.25|209.05|210.13|208.93|161
1590040800000|2020-05-21 06:00:00|210.18|208.98|210.14|208.94|210.27|209.07|210.14|208.94|178
1590041100000|2020-05-21 06:05:00|210.13|208.93|209.94|208.74|210.18|208.98|209.94|208.74|81
1590041400000|2020-05-21 06:10:00|209.95|208.75|209.73|208.53|209.97|208.77|209.68|208.48|140
1590041700000|2020-05-21 06:15:00|209.74|208.54|209.72|208.52|209.77|208.57|209.64|208.44|154
1590042000000|2020-05-21 06:20:00|209.74|208.54|209.94|208.74|209.94|208.74|209.73|208.53|186
1590042300000|2020-05-21 06:25:00|209.93|208.73|210.18|208.98|210.22|209.02|209.92|208.72|242
1590042600000|2020-05-21 06:30:00|210.19|208.99|210.28|209.08|210.3|209.1|210.19|208.99|106
1590042900000|2020-05-21 06:35:00|210.29|209.09|210.15|208.95|210.39|209.19|210.14|208.94|179
1590043200000|2020-05-21 06:40:00|210.14|208.94|210.16|208.96|210.25|209.05|210.12|208.92|122
1590043500000|2020-05-21 06:45:00|210.17|208.97|210.04|208.84|210.17|208.97|209.98|208.78|108
1590043800000|2020-05-21 06:50:00|210.03|208.83|209.68|208.48|210.04|208.84|209.68|208.48|146
1590044100000|2020-05-21 06:55:00|209.69|208.49|209.39|208.19|209.71|208.51|209.39|208.19|162
1590044400000|2020-05-21 07:00:00|209.4|208.2|209.16|207.96|209.42|208.22|208.94|207.74|233
1590044700000|2020-05-21 07:05:00|209.15|207.95|209.4|208.2|209.45|208.25|209.15|207.95|181
1590045000000|2020-05-21 07:10:00|209.39|208.19|209.3|208.1|209.4|208.2|209.2|208|146
1590045300000|2020-05-21 07:15:00|209.32|208.12|209.46|208.26|209.46|208.26|209.17|207.97|178
1590045600000|2020-05-21 07:20:00|209.48|208.28|209.15|207.95|209.53|208.33|209.1|207.9|223
1590045900000|2020-05-21 07:25:00|209.14|207.94|209.09|207.89|209.22|208.02|209|207.8|333
1590046200000|2020-05-21 07:30:00|209.1|207.9|209.27|208.07|209.33|208.13|209.1|207.9|237
1590046500000|2020-05-21 07:35:00|209.28|208.08|209.23|208.03|209.28|208.08|209.17|207.97|114
1590046800000|2020-05-21 07:40:00|209.22|208.02|209.45|208.25|209.48|208.28|209.2|208|160
1590047100000|2020-05-21 07:45:00|209.44|208.24|209.32|208.12|209.5|208.3|209.26|208.06|166
1590047400000|2020-05-21 07:50:00|209.31|208.11|209.4|208.2|209.41|208.21|209.28|208.08|214
1590047700000|2020-05-21 07:55:00|209.41|208.21|208.9|207.7|209.41|208.21|208.89|207.69|238
1590048000000|2020-05-21 08:00:00|208.91|207.71|209.86|208.66|209.89|208.69|208.91|207.71|227
1590048300000|2020-05-21 08:05:00|209.87|208.67|209.89|208.69|210.09|208.89|209.85|208.65|132
1590048600000|2020-05-21 08:10:00|209.88|208.68|209.68|208.48|209.97|208.77|209.63|208.43|141
1590048900000|2020-05-21 08:15:00|209.69|208.49|208.05|206.85|209.79|208.59|207.84|206.64|547
1590049200000|2020-05-21 08:20:00|208.04|206.84|208.23|207.03|208.49|207.29|208.02|206.82|466
1590049500000|2020-05-21 08:25:00|208.22|207.02|208.28|207.08|208.39|207.19|208.19|206.99|233
1590049800000|2020-05-21 08:30:00|208.27|207.07|207.91|206.71|208.36|207.16|207.79|206.59|211
1590050100000|2020-05-21 08:35:00|207.9|206.7|207.56|206.36|207.91|206.71|207.48|206.28|235
1590050400000|2020-05-21 08:40:00|207.52|206.32|206.35|205.15|207.57|206.37|205.12|203.92|607
1590050700000|2020-05-21 08:45:00|206.36|205.16|206.66|205.46|206.71|205.51|206.03|204.83|330
1590051000000|2020-05-21 08:50:00|206.67|205.47|206.84|205.64|206.84|205.64|206.52|205.32|176
1590051300000|2020-05-21 08:55:00|206.83|205.63|206.96|205.76|207.06|205.86|206.77|205.57|160
1590051600000|2020-05-21 09:00:00|206.95|205.75|206.65|205.45|206.95|205.75|206.59|205.39|135
1590051900000|2020-05-21 09:05:00|206.64|205.44|207.17|205.97|207.17|205.97|206.46|205.26|158
1590052200000|2020-05-21 09:10:00|207.16|205.96|207.08|205.88|207.17|205.97|207.03|205.83|180
1590052500000|2020-05-21 09:15:00|207.07|205.87|208.11|206.91|208.19|206.99|207.07|205.87|371
1590052800000|2020-05-21 09:20:00|208.09|206.89|207.86|206.66|208.09|206.89|207.77|206.57|173
1590053100000|2020-05-21 09:25:00|207.87|206.67|207.73|206.53|207.91|206.71|207.72|206.52|185
1590053400000|2020-05-21 09:30:00|207.74|206.54|207.39|206.19|207.74|206.54|207.21|206.01|191
1590053700000|2020-05-21 09:35:00|207.4|206.2|207.22|206.02|207.41|206.21|207|205.8|169
1590054000000|2020-05-21 09:40:00|207.21|206.01|207.24|206.04|207.25|206.05|207.15|205.95|79
1590054300000|2020-05-21 09:45:00|207.25|206.05|207.45|206.25|207.51|206.31|207.12|205.92|143
1590054600000|2020-05-21 09:50:00|207.44|206.24|207.34|206.14|207.5|206.3|207.24|206.04|160
1590054900000|2020-05-21 09:55:00|207.35|206.15|206.59|205.39|207.44|206.24|206.52|205.32|357
1590055200000|2020-05-21 10:00:00|206.58|205.38|207.16|205.96|207.18|205.98|205.81|204.61|514
1590055500000|2020-05-21 10:05:00|207.15|205.95|207.3|206.1|207.3|206.1|206.77|205.57|289
1590055800000|2020-05-21 10:10:00|207.28|206.08|207.27|206.07|207.28|206.08|207|205.8|272
1590056100000|2020-05-21 10:15:00|207.28|206.08|207.37|206.17|207.37|206.17|207.08|205.88|243
1590056400000|2020-05-21 10:20:00|207.38|206.18|207.35|206.15|207.46|206.26|207.32|206.12|139
1590056700000|2020-05-21 10:25:00|207.34|206.14|207.19|205.99|207.35|206.15|207.04|205.84|195
1590057000000|2020-05-21 10:30:00|207.18|205.98|206.99|205.79|207.32|206.12|206.91|205.71|228
1590057300000|2020-05-21 10:35:00|207|205.8|206.97|205.77|207.46|206.26|206.9|205.7|227
1590057600000|2020-05-21 10:40:00|206.94|205.74|206.97|205.77|207.19|205.99|206.94|205.74|288
1590057900000|2020-05-21 10:45:00|206.96|205.76|207.29|206.09|207.3|206.1|206.96|205.76|202
1590058200000|2020-05-21 10:50:00|207.3|206.1|207.54|206.34|207.67|206.47|207.23|206.03|306
1590058500000|2020-05-21 10:55:00|207.55|206.35|207.53|206.33|207.6|206.4|207.4|206.2|206
1590058800000|2020-05-21 11:00:00|207.55|206.35|207.72|206.52|207.77|206.57|207.54|206.34|165
1590059100000|2020-05-21 11:05:00|207.73|206.53|207.63|206.43|207.83|206.63|207.62|206.42|112
1590059400000|2020-05-21 11:10:00|207.64|206.44|207.62|206.42|207.73|206.53|207.61|206.41|185
1590059700000|2020-05-21 11:15:00|207.63|206.43|207.77|206.57|207.78|206.58|207.57|206.37|209
1590060000000|2020-05-21 11:20:00|207.76|206.56|207.56|206.36|207.85|206.65|207.56|206.36|174
1590060300000|2020-05-21 11:25:00|207.57|206.37|207.35|206.15|207.57|206.37|207.28|206.08|207
1590060600000|2020-05-21 11:30:00|207.36|206.16|207.75|206.55|207.75|206.55|207.35|206.15|213
1590060900000|2020-05-21 11:35:00|207.74|206.54|207.71|206.51|207.82|206.62|207.69|206.49|226
1590061200000|2020-05-21 11:40:00|207.7|206.5|207.71|206.51|207.78|206.58|207.65|206.45|155
1590061500000|2020-05-21 11:45:00|207.72|206.52|207.98|206.78|208.07|206.87|207.72|206.52|200
1590061800000|2020-05-21 11:50:00|207.97|206.77|207.9|206.7|208|206.8|207.85|206.65|106
1590062100000|2020-05-21 11:55:00|207.89|206.69|208.16|206.96|208.17|206.97|207.83|206.63|141
1590062400000|2020-05-21 12:00:00|208.17|206.97|207.99|206.79|208.28|207.08|207.97|206.77|215
1590062700000|2020-05-21 12:05:00|208|206.8|207.35|206.15|208.1|206.9|207.35|206.15|238
1590063000000|2020-05-21 12:10:00|207.34|206.14|206.98|205.78|207.4|206.2|206.86|205.66|255
1590063300000|2020-05-21 12:15:00|206.99|205.79|207.08|205.88|207.29|206.09|206.99|205.79|321
1590063600000|2020-05-21 12:20:00|207.07|205.87|206.66|205.46|207.14|205.94|206.53|205.33|267
1590063900000|2020-05-21 12:25:00|206.67|205.47|206.72|205.52|206.76|205.56|206.54|205.34|243
1590064200000|2020-05-21 12:30:00|206.71|205.51|207.08|205.88|207.08|205.88|206.68|205.48|122
1590064500000|2020-05-21 12:35:00|207.07|205.87|206.99|205.79|207.13|205.93|206.96|205.76|175
1590064800000|2020-05-21 12:40:00|207|205.8|206.57|205.37|207|205.8|206.57|205.37|147
1590065100000|2020-05-21 12:45:00|206.58|205.38|206.73|205.53|206.74|205.54|206.48|205.28|195
1590065400000|2020-05-21 12:50:00|206.74|205.54|206.83|205.63|206.85|205.65|206.72|205.52|156
1590065700000|2020-05-21 12:55:00|206.84|205.64|206.71|205.51|206.86|205.66|206.53|205.33|171
1590066000000|2020-05-21 13:00:00|206.73|205.53|207.08|205.88|207.08|205.88|206.72|205.52|125
1590066300000|2020-05-21 13:05:00|207.1|205.9|207.09|205.89|207.29|206.09|207.07|205.87|221
1590066600000|2020-05-21 13:10:00|207.1|205.9|207.49|206.29|207.49|206.29|207.07|205.87|306
1590066900000|2020-05-21 13:15:00|207.48|206.28|207.25|206.05|207.48|206.28|207.18|205.98|201
1590067200000|2020-05-21 13:20:00|207.24|206.04|207.08|205.88|207.27|206.07|207.07|205.87|147
1590067500000|2020-05-21 13:25:00|207.07|205.87|206.94|205.74|207.12|205.92|206.84|205.64|209
1590067800000|2020-05-21 13:30:00|206.93|205.73|206.71|205.51|207|205.8|206.7|205.5|210
1590068100000|2020-05-21 13:35:00|206.76|205.56|206.51|205.31|206.79|205.59|206.5|205.3|175
1590068400000|2020-05-21 13:40:00|206.5|205.3|206.46|205.26|206.51|205.31|206.14|204.94|203
1590068700000|2020-05-21 13:45:00|206.47|205.27|206.28|205.08|206.51|205.31|206.28|205.08|178
1590069000000|2020-05-21 13:50:00|206.27|205.07|205.79|204.59|206.31|205.11|205.56|204.36|284
1590069300000|2020-05-21 13:55:00|205.83|204.63|205.48|204.28|206|204.8|205.02|203.82|371
1590069600000|2020-05-21 14:00:00|205.47|204.27|205.64|204.44|205.86|204.66|205.3|204.1|348
1590069900000|2020-05-21 14:05:00|205.62|204.42|204.38|203.18|205.65|204.45|204.09|202.89|676
1590070200000|2020-05-21 14:10:00|204.39|203.19|203.65|202.45|204.76|203.56|203.47|202.27|700
1590070500000|2020-05-21 14:15:00|203.67|202.47|203.16|201.96|203.69|202.49|202.01|200.81|781
1590070800000|2020-05-21 14:20:00|203.15|201.95|203.35|202.15|203.76|202.56|203.1|201.9|643
1590071100000|2020-05-21 14:25:00|203.34|202.14|202.8|201.6|203.42|202.22|202.63|201.43|520
1590071400000|2020-05-21 14:30:00|202.76|201.56|202.75|201.55|203.18|201.98|202.51|201.31|559
1590071700000|2020-05-21 14:35:00|202.76|201.56|200.82|199.62|202.76|201.56|200.5|199.3|593
1590072000000|2020-05-21 14:40:00|200.81|199.61|198.38|197.18|200.81|199.61|197.57|196.37|844
1590072300000|2020-05-21 14:45:00|198.39|197.19|199.93|198.73|200.01|198.81|198.01|196.81|749
1590072600000|2020-05-21 14:50:00|199.94|198.74|199.77|198.57|199.98|198.78|199.57|198.37|578
1590072900000|2020-05-21 14:55:00|199.8|198.6|200.65|199.45|200.66|199.46|199.73|198.53|451
1590073200000|2020-05-21 15:00:00|200.64|199.44|200.45|199.25|200.64|199.44|199.86|198.66|389
1590073500000|2020-05-21 15:05:00|200.46|199.26|201.35|200.15|201.59|200.39|200.46|199.26|480
1590073800000|2020-05-21 15:10:00|201.34|200.14|201.33|200.13|201.57|200.37|201.16|199.96|273
1590074100000|2020-05-21 15:15:00|201.31|200.11|201.2|200|201.33|200.13|200.91|199.71|186
1590074400000|2020-05-21 15:20:00|201.19|199.99|201.4|200.2|201.49|200.29|201.19|199.99|238
1590074700000|2020-05-21 15:25:00|201.39|200.19|200.61|199.41|201.39|200.19|200.61|199.41|395
1590075000000|2020-05-21 15:30:00|200.59|199.39|200.84|199.64|201.12|199.92|200.39|199.19|370
1590075300000|2020-05-21 15:35:00|200.85|199.65|200.13|198.93|200.91|199.71|200.12|198.92|275
1590075600000|2020-05-21 15:40:00|200.12|198.92|199.25|198.05|200.27|199.07|199.21|198.01|428
1590075900000|2020-05-21 15:45:00|199.24|198.04|199.57|198.37|199.89|198.69|199.23|198.03|351
1590076200000|2020-05-21 15:50:00|199.58|198.38|199.6|198.4|199.84|198.64|199.44|198.24|348
1590076500000|2020-05-21 15:55:00|199.58|198.38|199.64|198.44|199.76|198.56|199.27|198.07|395
1590076800000|2020-05-21 16:00:00|199.63|198.43|198.7|197.5|199.63|198.43|198.62|197.42|480
1590077100000|2020-05-21 16:05:00|198.69|197.49|199.22|198.02|199.44|198.24|198.69|197.49|367
1590077400000|2020-05-21 16:10:00|199.21|198.01|199.08|197.88|199.23|198.03|198.99|197.79|218
1590077700000|2020-05-21 16:15:00|199.09|197.89|200.14|198.94|200.18|198.98|199.09|197.89|363
1590078000000|2020-05-21 16:20:00|200.16|198.96|200.41|199.21|200.44|199.24|200.15|198.95|281
1590078300000|2020-05-21 16:25:00|200.4|199.2|200.2|199|200.43|199.23|200.11|198.91|215
1590078600000|2020-05-21 16:30:00|200.21|199.01|200.62|199.42|200.63|199.43|200.21|199.01|246
1590078900000|2020-05-21 16:35:00|200.61|199.41|200.47|199.27|200.72|199.52|200.42|199.22|190
1590079200000|2020-05-21 16:40:00|200.46|199.26|200.36|199.16|200.47|199.27|200.15|198.95|241
1590079500000|2020-05-21 16:45:00|200.35|199.15|200.13|198.93|200.41|199.21|200|198.8|318
1590079800000|2020-05-21 16:50:00|200.12|198.92|200.09|198.89|200.2|199|199.96|198.76|187
1590080100000|2020-05-21 16:55:00|200.1|198.9|199.58|198.38|200.1|198.9|199.46|198.26|312
1590080400000|2020-05-21 17:00:00|199.57|198.37|199.48|198.28|199.77|198.57|199.43|198.23|324
1590080700000|2020-05-21 17:05:00|199.44|198.24|199.28|198.08|199.56|198.36|199.28|198.08|316
1590081000000|2020-05-21 17:10:00|199.29|198.09|199.12|197.92|199.53|198.33|199.1|197.9|311
1590081300000|2020-05-21 17:15:00|199.13|197.93|199.16|197.96|199.36|198.16|199.08|197.88|250
1590081600000|2020-05-21 17:20:00|199.17|197.97|199.17|197.97|199.18|197.98|199|197.8|234
1590081900000|2020-05-21 17:25:00|199.18|197.98|198.85|197.65|199.26|198.06|198.8|197.6|245
1590082200000|2020-05-21 17:30:00|198.83|197.63|199.14|197.94|199.18|197.98|198.49|197.29|297
1590082500000|2020-05-21 17:35:00|199.13|197.93|199.25|198.05|199.3|198.1|199.09|197.89|188
1590082800000|2020-05-21 17:40:00|199.24|198.04|199.22|198.02|199.54|198.34|199.21|198.01|128
1590083100000|2020-05-21 17:45:00|199.15|197.95|198.83|197.63|199.23|198.03|198.81|197.61|164
1590083400000|2020-05-21 17:50:00|198.82|197.62|198.49|197.29|198.82|197.62|198.44|197.24|186
1590083700000|2020-05-21 17:55:00|198.5|197.3|198.04|196.84|198.6|197.4|197.84|196.64|407
1590084000000|2020-05-21 18:00:00|198.06|196.86|196.08|194.88|198.06|196.86|195.51|194.31|639
1590084300000|2020-05-21 18:05:00|196.06|194.86|195.87|194.67|196.08|194.88|195.41|194.21|619
1590084600000|2020-05-21 18:10:00|195.86|194.66|196.37|195.17|196.52|195.32|195.86|194.66|388
1590084900000|2020-05-21 18:15:00|196.38|195.18|196.22|195.02|196.48|195.28|195.94|194.74|327
1590085200000|2020-05-21 18:20:00|196.15|194.95|196.16|194.96|196.43|195.23|195.9|194.7|264
1590085500000|2020-05-21 18:25:00|196.15|194.95|196.56|195.36|196.56|195.36|196.12|194.92|302
1590085800000|2020-05-21 18:30:00|196.55|195.35|196.3|195.1|196.61|195.41|196.29|195.09|243
1590086100000|2020-05-21 18:35:00|196.29|195.09|196.27|195.07|196.32|195.12|196.03|194.83|333
1590086400000|2020-05-21 18:40:00|196.26|195.06|195.71|194.51|196.4|195.2|195.64|194.44|315
1590086700000|2020-05-21 18:45:00|195.73|194.53|194.23|193.03|195.74|194.54|194.14|192.94|664
1590087000000|2020-05-21 18:50:00|194.24|193.04|193.81|192.61|194.48|193.28|193.8|192.6|476
1590087300000|2020-05-21 18:55:00|193.8|192.6|192.67|191.47|193.8|192.6|192.21|191.01|637
1590087600000|2020-05-21 19:00:00|192.68|191.48|194.89|193.69|194.89|193.69|192.28|191.08|673
1590087900000|2020-05-21 19:05:00|194.85|193.65|195.6|194.4|195.62|194.42|194.8|193.6|416
1590088200000|2020-05-21 19:10:00|195.61|194.41|196.68|195.48|196.9|195.7|195.33|194.13|535
1590088500000|2020-05-21 19:15:00|196.64|195.44|197.18|195.98|197.22|196.02|196.32|195.12|530
1590088800000|2020-05-21 19:20:00|197.19|195.99|197.84|196.64|197.94|196.74|197.12|195.92|279
1590089100000|2020-05-21 19:25:00|197.86|196.66|197.32|196.12|197.93|196.73|197.24|196.04|422
1590089400000|2020-05-21 19:30:00|197.33|196.13|197.58|196.38|197.61|196.41|197.3|196.1|260
1590089700000|2020-05-21 19:35:00|197.59|196.39|198.1|196.9|198.13|196.93|197.58|196.38|246
1590090000000|2020-05-21 19:40:00|198.11|196.91|199.3|198.1|199.3|198.1|198.1|196.9|530
1590090300000|2020-05-21 19:45:00|199.32|198.12|199.03|197.83|199.46|198.26|198.91|197.71|391
1590090600000|2020-05-21 19:50:00|199.04|197.84|198.72|197.52|199.09|197.89|198.67|197.47|324
1590090900000|2020-05-21 19:55:00|198.73|197.53|198.99|197.79|199.21|198.01|198.71|197.51|285
1590091200000|2020-05-21 20:00:00|199|197.8|198.83|197.63|199.08|197.88|198.77|197.57|356
1590091500000|2020-05-21 20:05:00|198.82|197.62|198.59|197.39|198.87|197.67|198.59|197.39|212
1590091800000|2020-05-21 20:10:00|198.6|197.4|198.14|196.94|198.68|197.48|198.12|196.92|274
1590092100000|2020-05-21 20:15:00|198.15|196.95|198.3|197.1|198.39|197.19|198.13|196.93|202
1590092400000|2020-05-21 20:20:00|198.31|197.11|198.77|197.57|198.8|197.6|198.26|197.06|189
1590092700000|2020-05-21 20:25:00|198.76|197.56|198.71|197.51|198.96|197.76|198.71|197.51|197
1590093000000|2020-05-21 20:30:00|198.72|197.52|198.88|197.68|198.89|197.69|198.56|197.36|192
1590093300000|2020-05-21 20:35:00|198.89|197.69|198.95|197.75|198.97|197.77|198.85|197.65|135
1590093600000|2020-05-21 20:40:00|198.96|197.76|198.87|197.67|198.96|197.76|198.83|197.63|148
1590093900000|2020-05-21 20:45:00|198.86|197.66|199.29|198.09|199.3|198.1|198.86|197.66|114
1590094200000|2020-05-21 20:50:00|199.3|198.1|199.56|198.36|199.57|198.37|199.23|198.03|215
1590094500000|2020-05-21 20:55:00|199.57|198.37|199.57|198.37|199.73|198.53|199.55|198.35|131
1590094800000|2020-05-21 21:00:00|199.56|198.36|199.54|198.34|199.57|198.37|199.47|198.27|196
1590095100000|2020-05-21 21:05:00|199.55|198.35|200.33|199.13|200.33|199.13|199.54|198.34|102
1590095400000|2020-05-21 21:10:00|200.32|199.12|200.29|199.09|200.49|199.29|200.28|199.08|191
1590095700000|2020-05-21 21:15:00|200.28|199.08|199.89|198.69|200.3|199.1|199.85|198.65|217
1590096000000|2020-05-21 21:20:00|199.9|198.7|200.11|198.91|200.11|198.91|199.88|198.68|103
1590096300000|2020-05-21 21:25:00|200.14|198.94|200.08|198.88|200.19|198.99|200.06|198.86|166
1590096600000|2020-05-21 21:30:00|200.07|198.87|200.11|198.91|200.15|198.95|200.07|198.87|109
1590096900000|2020-05-21 21:35:00|200.12|198.92|200.71|199.51|200.74|199.54|200.11|198.91|198
1590097200000|2020-05-21 21:40:00|200.75|199.55|200.68|199.48|200.96|199.76|200.6|199.4|263
1590097500000|2020-05-21 21:45:00|200.69|199.49|200.5|199.3|200.86|199.66|200.5|199.3|199
1590097800000|2020-05-21 21:50:00|200.51|199.31|199.96|198.76|200.53|199.33|199.94|198.74|215
1590098100000|2020-05-21 21:55:00|199.95|198.75|199.39|198.19|199.95|198.75|199.18|197.98|245
1590098400000|2020-05-21 22:00:00|199.4|198.2|200.25|199.05|200.25|199.05|199.4|198.2|229
1590098700000|2020-05-21 22:05:00|200.24|199.04|200.13|198.93|200.43|199.23|200.12|198.92|170
1590099000000|2020-05-21 22:10:00|200.12|198.92|200.09|198.89|200.14|198.94|200.01|198.81|116
1590099300000|2020-05-21 22:15:00|200.08|198.88|199.72|198.52|200.08|198.88|199.67|198.47|229
1590099600000|2020-05-21 22:20:00|199.71|198.51|199.97|198.77|199.98|198.78|199.61|198.41|199
1590099900000|2020-05-21 22:25:00|199.98|198.78|200.32|199.12|200.32|199.12|199.98|198.78|115
1590100200000|2020-05-21 22:30:00|200.31|199.11|200.46|199.26|200.46|199.26|200.31|199.11|109
1590100500000|2020-05-21 22:35:00|200.45|199.25|201.04|199.84|201.08|199.88|200.45|199.25|124
1590100800000|2020-05-21 22:40:00|201.05|199.85|200.7|199.5|201.05|199.85|200.69|199.49|148
1590101100000|2020-05-21 22:45:00|200.71|199.51|201.05|199.85|201.05|199.85|200.48|199.28|186
1590101400000|2020-05-21 22:50:00|201.06|199.86|201.15|199.95|201.17|199.97|200.93|199.73|119
1590101700000|2020-05-21 22:55:00|201.13|199.93|200.9|199.7|201.13|199.93|200.85|199.65|205
1590102000000|2020-05-21 23:00:00|200.89|199.69|200.48|199.28|200.96|199.76|200.45|199.25|232
1590102300000|2020-05-21 23:05:00|200.47|199.27|200.23|199.03|200.48|199.28|200.16|198.96|199
1590102600000|2020-05-21 23:10:00|200.24|199.04|200.22|199.02|200.34|199.14|200.15|198.95|116
1590102900000|2020-05-21 23:15:00|200.21|199.01|200.06|198.86|200.35|199.15|200.06|198.86|167
1590103200000|2020-05-21 23:20:00|200.05|198.85|199.81|198.61|200.05|198.85|199.77|198.57|150
1590103500000|2020-05-21 23:25:00|199.82|198.62|199.82|198.62|199.9|198.7|199.69|198.49|169
1590103800000|2020-05-21 23:30:00|199.83|198.63|199.98|198.78|199.99|198.79|199.81|198.61|223
1590104100000|2020-05-21 23:35:00|199.99|198.79|199.62|198.42|199.99|198.79|199.62|198.42|159
1590104400000|2020-05-21 23:40:00|199.61|198.41|199.23|198.03|199.62|198.42|199.16|197.96|234
1590104700000|2020-05-21 23:45:00|199.27|198.07|199.13|197.93|199.53|198.33|199.11|197.91|183
1590105000000|2020-05-21 23:50:00|199.14|197.94|199.35|198.15|199.47|198.27|199.12|197.92|236
1590105300000|2020-05-21 23:55:00|199.37|198.17|199.11|197.91|199.4|198.2|198.8|197.6|273
1590105600000|2020-05-22 00:00:00|199.13|197.93|198.4|197.2|199.14|197.94|198.4|197.2|314
1590105900000|2020-05-22 00:05:00|198.41|197.21|197.71|196.51|198.41|197.21|197.71|196.51|229
1590106200000|2020-05-22 00:10:00|197.72|196.52|197.31|196.11|197.8|196.6|196.86|195.66|331
1590106500000|2020-05-22 00:15:00|197.3|196.1|197.89|196.69|197.91|196.71|197.27|196.07|289
1590106800000|2020-05-22 00:20:00|197.9|196.7|198.49|197.29|198.49|197.29|197.89|196.69|286
1590107100000|2020-05-22 00:25:00|198.5|197.3|198.19|196.99|198.52|197.32|198|196.8|263
1590107400000|2020-05-22 00:30:00|198.2|197|197.62|196.42|198.23|197.03|197.36|196.16|293
1590107700000|2020-05-22 00:35:00|197.63|196.43|197.67|196.47|197.76|196.56|197.39|196.19|376
1590108000000|2020-05-22 00:40:00|197.68|196.48|198.05|196.85|198.07|196.87|197.66|196.46|257
1590108300000|2020-05-22 00:45:00|198.04|196.84|198.23|197.03|198.24|197.04|197.54|196.34|298
1590108600000|2020-05-22 00:50:00|198.22|197.02|198.87|197.67|198.9|197.7|198.22|197.02|380
1590108900000|2020-05-22 00:55:00|198.86|197.66|198.76|197.56|198.88|197.68|198.7|197.5|313
1590109200000|2020-05-22 01:00:00|198.77|197.57|200.01|198.81|200.04|198.84|198.74|197.54|363
1590109500000|2020-05-22 01:05:00|200.02|198.82|199.59|198.39|200.03|198.83|199.52|198.32|359
1590109800000|2020-05-22 01:10:00|199.61|198.41|199.98|198.78|200.02|198.82|199.6|198.4|285
1590110100000|2020-05-22 01:15:00|199.97|198.77|199.89|198.69|200.25|199.05|199.89|198.69|222
1590110400000|2020-05-22 01:20:00|199.9|198.7|199.79|198.59|200.17|198.97|199.76|198.56|450
1590110700000|2020-05-22 01:25:00|199.8|198.6|200.07|198.87|200.07|198.87|199.74|198.54|260
1590111000000|2020-05-22 01:30:00|200.08|198.88|200.24|199.04|200.25|199.05|199.88|198.68|258
1590111300000|2020-05-22 01:35:00|200.23|199.03|200.15|198.95|200.25|199.05|199.99|198.79|208
1590111600000|2020-05-22 01:40:00|200.13|198.93|200.26|199.06|200.27|199.07|200.02|198.82|135
1590111900000|2020-05-22 01:45:00|200.28|199.08|200.11|198.91|200.32|199.12|200.11|198.91|185
1590112200000|2020-05-22 01:50:00|200.12|198.92|199.65|198.45|200.14|198.94|199.64|198.44|106
1590112500000|2020-05-22 01:55:00|199.64|198.44|199.6|198.4|199.74|198.54|199.51|198.31|168
1590112800000|2020-05-22 02:00:00|199.59|198.39|199.96|198.76|200.04|198.84|199.58|198.38|237
1590113100000|2020-05-22 02:05:00|199.97|198.77|199.79|198.59|200.09|198.89|199.79|198.59|173
1590113400000|2020-05-22 02:10:00|199.8|198.6|199.39|198.19|200.08|198.88|199.37|198.17|245
1590113700000|2020-05-22 02:15:00|199.41|198.21|198.95|197.75|199.5|198.3|198.85|197.65|210
1590114000000|2020-05-22 02:20:00|198.96|197.76|198.9|197.7|199.14|197.94|198.89|197.69|222
1590114300000|2020-05-22 02:25:00|198.91|197.71|199.3|198.1|199.39|198.19|198.9|197.7|237
1590114600000|2020-05-22 02:30:00|199.32|198.12|199.03|197.83|199.35|198.15|199|197.8|142
1590114900000|2020-05-22 02:35:00|199.04|197.84|199.44|198.24|199.45|198.25|199.04|197.84|142
1590115200000|2020-05-22 02:40:00|199.45|198.25|199.88|198.68|199.88|198.68|199.43|198.23|152
1590115500000|2020-05-22 02:45:00|199.86|198.66|199.61|198.41|199.88|198.68|199.6|198.4|123
1590115800000|2020-05-22 02:50:00|199.6|198.4|199.15|197.95|199.63|198.43|199.14|197.94|164
1590116100000|2020-05-22 02:55:00|199.16|197.96|198.88|197.68|199.35|198.15|198.88|197.68|208
1590116400000|2020-05-22 03:00:00|198.87|197.67|199.15|197.95|199.34|198.14|198.87|197.67|207
1590116700000|2020-05-22 03:05:00|199.14|197.94|199|197.8|199.17|197.97|198.97|197.77|146
1590117000000|2020-05-22 03:10:00|199.01|197.81|198.77|197.57|199.01|197.81|198.61|197.41|259
1590117300000|2020-05-22 03:15:00|198.76|197.56|199.18|197.98|199.28|198.08|198.75|197.55|262
1590117600000|2020-05-22 03:20:00|199.19|197.99|199.26|198.06|199.34|198.14|199.14|197.94|318
1590117900000|2020-05-22 03:25:00|199.27|198.07|198.6|197.4|199.33|198.13|198.59|197.39|277
1590118200000|2020-05-22 03:30:00|198.58|197.38|198.63|197.43|198.71|197.51|198.42|197.22|334
1590118500000|2020-05-22 03:35:00|198.64|197.44|198.39|197.19|198.7|197.5|198.25|197.05|253
1590118800000|2020-05-22 03:40:00|198.38|197.18|198.05|196.85|198.39|197.19|198.02|196.82|187
1590119100000|2020-05-22 03:45:00|198.06|196.86|198.2|197|198.45|197.25|197.97|196.77|358
1590119400000|2020-05-22 03:50:00|198.19|196.99|197.56|196.36|198.22|197.02|197.54|196.34|225
1590119700000|2020-05-22 03:55:00|197.55|196.35|197.57|196.37|197.7|196.5|197.24|196.04|317
1590120000000|2020-05-22 04:00:00|197.58|196.38|198.42|197.22|198.49|197.29|197.58|196.38|293
1590120300000|2020-05-22 04:05:00|198.39|197.19|198.43|197.23|198.57|197.37|198.33|197.13|244
1590120600000|2020-05-22 04:10:00|198.45|197.25|198.43|197.23|198.54|197.34|198.32|197.12|276
1590120900000|2020-05-22 04:15:00|198.44|197.24|198.36|197.16|198.47|197.27|198.26|197.06|181
1590121200000|2020-05-22 04:20:00|198.35|197.15|198.26|197.06|198.42|197.22|198.26|197.06|148
1590121500000|2020-05-22 04:25:00|198.24|197.04|198.03|196.83|198.41|197.21|198.02|196.82|266
1590121800000|2020-05-22 04:30:00|198.02|196.82|198.05|196.85|198.14|196.94|198.01|196.81|235
1590122100000|2020-05-22 04:35:00|198.06|196.86|197.37|196.17|198.15|196.95|197.36|196.16|297
1590122400000|2020-05-22 04:40:00|197.38|196.18|197.64|196.44|197.64|196.44|197.06|195.86|313
1590122700000|2020-05-22 04:45:00|197.63|196.43|197.83|196.63|197.92|196.72|197.63|196.43|250
1590123000000|2020-05-22 04:50:00|197.82|196.62|197.53|196.33|197.87|196.67|197.47|196.27|209
1590123300000|2020-05-22 04:55:00|197.54|196.34|197.89|196.69|197.97|196.77|197.43|196.23|249
1590123600000|2020-05-22 05:00:00|197.9|196.7|198.42|197.22|198.42|197.22|197.88|196.68|291
1590123900000|2020-05-22 05:05:00|198.43|197.23|198.54|197.34|198.62|197.42|198.43|197.23|372
1590124200000|2020-05-22 05:10:00|198.53|197.33|198.46|197.26|198.61|197.41|198.32|197.12|291
1590124500000|2020-05-22 05:15:00|198.47|197.27|198.46|197.26|198.63|197.43|198.43|197.23|164
1590124800000|2020-05-22 05:20:00|198.47|197.27|198.21|197.01|198.63|197.43|198.2|197|232
1590125100000|2020-05-22 05:25:00|198.2|197|197.98|196.78|198.25|197.05|197.98|196.78|226
1590125400000|2020-05-22 05:30:00|197.97|196.77|198.05|196.85|198.22|197.02|197.88|196.68|226
1590125700000|2020-05-22 05:35:00|198.04|196.84|197.77|196.57|198.05|196.85|197.68|196.48|235
1590126000000|2020-05-22 05:40:00|197.78|196.58|199.12|197.92|199.17|197.97|197.68|196.48|393
1590126300000|2020-05-22 05:45:00|199.11|197.91|199.31|198.11|199.39|198.19|198.94|197.74|347
1590126600000|2020-05-22 05:50:00|199.32|198.12|199.03|197.83|199.32|198.12|199.02|197.82|259
1590126900000|2020-05-22 05:55:00|199.04|197.84|199.2|198|199.2|198|198.99|197.79|197
1590127200000|2020-05-22 06:00:00|199.19|197.99|199.49|198.29|199.5|198.3|199.19|197.99|191
1590127500000|2020-05-22 06:05:00|199.48|198.28|199.48|198.28|199.56|198.36|199.35|198.15|149
1590127800000|2020-05-22 06:10:00|199.49|198.29|200.21|199.01|200.27|199.07|199.48|198.28|241
1590128100000|2020-05-22 06:15:00|200.2|199|200.19|198.99|200.65|199.45|200.1|198.9|364
1590128400000|2020-05-22 06:20:00|200.18|198.98|200.23|199.03|200.24|199.04|200.06|198.86|113
1590128700000|2020-05-22 06:25:00|200.22|199.02|199.9|198.7|200.23|199.03|199.85|198.65|169
1590129000000|2020-05-22 06:30:00|199.89|198.69|199.71|198.51|200.14|198.94|199.67|198.47|188
1590129300000|2020-05-22 06:35:00|199.7|198.5|199.56|198.36|199.82|198.62|199.56|198.36|161
1590129600000|2020-05-22 06:40:00|199.55|198.35|199.85|198.65|199.9|198.7|199.55|198.35|228
1590129900000|2020-05-22 06:45:00|199.87|198.67|200.5|199.3|200.52|199.32|199.87|198.67|398
1590130200000|2020-05-22 06:50:00|200.48|199.28|200.58|199.38|200.71|199.51|200.48|199.28|212
1590130500000|2020-05-22 06:55:00|200.59|199.39|200.66|199.46|200.75|199.55|200.54|199.34|180
1590130800000|2020-05-22 07:00:00|200.68|199.48|202.33|201.13|202.78|201.58|200.68|199.48|484
1590131100000|2020-05-22 07:05:00|202.32|201.12|202.04|200.84|202.4|201.2|202.02|200.82|260
1590131400000|2020-05-22 07:10:00|202.05|200.85|201.48|200.28|202.29|201.09|201.45|200.25|286
1590131700000|2020-05-22 07:15:00|201.5|200.3|201.57|200.37|201.74|200.54|201.41|200.21|219
1590132000000|2020-05-22 07:20:00|201.58|200.38|202.17|200.97|202.22|201.02|201.51|200.31|254
1590132300000|2020-05-22 07:25:00|202.18|200.98|201.75|200.55|202.18|200.98|201.73|200.53|184
1590132600000|2020-05-22 07:30:00|201.77|200.57|202.27|201.07|202.35|201.15|201.77|200.57|269
1590132900000|2020-05-22 07:35:00|202.26|201.06|202.38|201.18|202.41|201.21|202.17|200.97|199
1590133200000|2020-05-22 07:40:00|202.39|201.19|202.23|201.03|202.56|201.36|202.21|201.01|195
1590133500000|2020-05-22 07:45:00|202.24|201.04|202.56|201.36|202.57|201.37|202.23|201.03|187
1590133800000|2020-05-22 07:50:00|202.57|201.37|203|201.8|203.04|201.84|202.56|201.36|193
1590134100000|2020-05-22 07:55:00|203.01|201.81|202.27|201.07|203.03|201.83|202.22|201.02|181
1590134400000|2020-05-22 08:00:00|202.28|201.08|202.8|201.6|202.84|201.64|202.28|201.08|230
1590134700000|2020-05-22 08:05:00|202.81|201.61|202.69|201.49|202.81|201.61|202.61|201.41|139
1590135000000|2020-05-22 08:10:00|202.7|201.5|202.02|200.82|202.7|201.5|202.02|200.82|127
1590135300000|2020-05-22 08:15:00|202.03|200.83|201.56|200.36|202.17|200.97|201.39|200.19|282
1590135600000|2020-05-22 08:20:00|201.54|200.34|201.66|200.46|201.69|200.49|201.43|200.23|171
1590135900000|2020-05-22 08:25:00|201.68|200.48|201.71|200.51|201.86|200.66|201.46|200.26|208
1590136200000|2020-05-22 08:30:00|201.7|200.5|201.62|200.42|202.03|200.83|201.62|200.42|168
1590136500000|2020-05-22 08:35:00|201.61|200.41|201.48|200.28|201.69|200.49|201.48|200.28|178
1590136800000|2020-05-22 08:40:00|201.49|200.29|201.73|200.53|201.74|200.54|201.45|200.25|95
1590137100000|2020-05-22 08:45:00|201.74|200.54|201.97|200.77|202.03|200.83|201.74|200.54|161
1590137400000|2020-05-22 08:50:00|201.96|200.76|201.95|200.75|202.11|200.91|201.88|200.68|111
1590137700000|2020-05-22 08:55:00|201.96|200.76|202.12|200.92|202.15|200.95|201.9|200.7|94
1590138000000|2020-05-22 09:00:00|202.13|200.93|202.49|201.29|202.51|201.31|202.13|200.93|153
1590138300000|2020-05-22 09:05:00|202.5|201.3|201.96|200.76|202.57|201.37|201.95|200.75|164
1590138600000|2020-05-22 09:10:00|201.95|200.75|201.46|200.26|201.97|200.77|201.46|200.26|110
1590138900000|2020-05-22 09:15:00|201.47|200.27|201.64|200.44|201.72|200.52|201.46|200.26|117
1590139200000|2020-05-22 09:20:00|201.63|200.43|201.61|200.41|201.72|200.52|201.5|200.3|81
1590139500000|2020-05-22 09:25:00|201.62|200.42|201.56|200.36|201.62|200.42|201.4|200.2|81
1590139800000|2020-05-22 09:30:00|201.58|200.38|201.81|200.61|201.83|200.63|201.58|200.38|153
1590140100000|2020-05-22 09:35:00|201.82|200.62|201.85|200.65|201.9|200.7|201.72|200.52|96
1590140400000|2020-05-22 09:40:00|201.78|200.58|202.09|200.89|202.15|200.95|201.77|200.57|128
1590140700000|2020-05-22 09:45:00|202.1|200.9|202.19|200.99|202.32|201.12|202.09|200.89|162
1590141000000|2020-05-22 09:50:00|202.2|201|202.18|200.98|202.21|201.01|202.1|200.9|124
1590141300000|2020-05-22 09:55:00|202.17|200.97|202.89|201.69|202.95|201.75|202.17|200.97|194
1590141600000|2020-05-22 10:00:00|202.95|201.75|204.16|202.96|204.51|203.31|202.95|201.75|440
1590141900000|2020-05-22 10:05:00|204.18|202.98|204.11|202.91|204.45|203.25|204.05|202.85|365
1590142200000|2020-05-22 10:10:00|204.1|202.9|203.88|202.68|204.23|203.03|203.84|202.64|257
1590142500000|2020-05-22 10:15:00|203.87|202.67|203.41|202.21|204.04|202.84|203.41|202.21|228
1590142800000|2020-05-22 10:20:00|203.43|202.23|203.65|202.45|203.68|202.48|203.42|202.22|193
1590143100000|2020-05-22 10:25:00|203.66|202.46|203.94|202.74|204.03|202.83|203.66|202.46|240
1590143400000|2020-05-22 10:30:00|203.95|202.75|203.94|202.74|204.17|202.97|203.82|202.62|193
1590143700000|2020-05-22 10:35:00|203.93|202.73|203.94|202.74|204.12|202.92|203.92|202.72|209
1590144000000|2020-05-22 10:40:00|203.92|202.72|203.62|202.42|203.94|202.74|203.54|202.34|224
1590144300000|2020-05-22 10:45:00|203.65|202.45|203.49|202.29|203.79|202.59|203.44|202.24|152
1590144600000|2020-05-22 10:50:00|203.53|202.33|203.5|202.3|203.97|202.77|203.5|202.3|220
1590144900000|2020-05-22 10:55:00|203.49|202.29|203.73|202.53|203.83|202.63|203.49|202.29|212
1590145200000|2020-05-22 11:00:00|203.72|202.52|204.04|202.84|204.16|202.96|203.72|202.52|304
1590145500000|2020-05-22 11:05:00|204.03|202.83|203.47|202.27|204.07|202.87|203.42|202.22|190
1590145800000|2020-05-22 11:10:00|203.46|202.26|203.3|202.1|203.56|202.36|203.07|201.87|346
1590146100000|2020-05-22 11:15:00|203.29|202.09|203.22|202.02|203.42|202.22|203.16|201.96|284
1590146400000|2020-05-22 11:20:00|203.23|202.03|203.53|202.33|203.59|202.39|203.22|202.02|164
1590146700000|2020-05-22 11:25:00|203.54|202.34|203.5|202.3|203.67|202.47|203.4|202.2|195
1590147000000|2020-05-22 11:30:00|203.51|202.31|203.23|202.03|203.57|202.37|203.21|202.01|193
1590147300000|2020-05-22 11:35:00|203.24|202.04|203.32|202.12|203.35|202.15|203.08|201.88|175
1590147600000|2020-05-22 11:40:00|203.33|202.13|203.24|202.04|203.41|202.21|203.21|202.01|163
1590147900000|2020-05-22 11:45:00|203.23|202.03|203.7|202.5|203.7|202.5|203.23|202.03|228
1590148200000|2020-05-22 11:50:00|203.72|202.52|203.93|202.73|203.99|202.79|203.69|202.49|167
1590148500000|2020-05-22 11:55:00|203.94|202.74|203.81|202.61|203.99|202.79|203.81|202.61|138
1590148800000|2020-05-22 12:00:00|203.8|202.6|204.45|203.25|204.46|203.26|203.78|202.58|248
1590149100000|2020-05-22 12:05:00|204.44|203.24|203.98|202.78|204.45|203.25|203.98|202.78|198
1590149400000|2020-05-22 12:10:00|203.97|202.77|204.11|202.91|204.11|202.91|203.87|202.67|177
1590149700000|2020-05-22 12:15:00|204.12|202.92|204.47|203.27|204.47|203.27|204.1|202.9|151
1590150000000|2020-05-22 12:20:00|204.49|203.29|204.38|203.18|204.75|203.55|204.26|203.06|212
1590150300000|2020-05-22 12:25:00|204.37|203.17|204.12|202.92|204.37|203.17|204.05|202.85|218
1590150600000|2020-05-22 12:30:00|204.13|202.93|204.23|203.03|204.24|203.04|204.08|202.88|131
1590150900000|2020-05-22 12:35:00|204.24|203.04|204.43|203.23|204.6|203.4|204.16|202.96|118
1590151200000|2020-05-22 12:40:00|204.44|203.24|204.31|203.11|204.6|203.4|204.3|203.1|204
1590151500000|2020-05-22 12:45:00|204.28|203.08|204.32|203.12|204.37|203.17|204.26|203.06|137
1590151800000|2020-05-22 12:50:00|204.33|203.13|204.24|203.04|204.36|203.16|204.19|202.99|186
1590152100000|2020-05-22 12:55:00|204.25|203.05|203.72|202.52|204.25|203.05|203.68|202.48|183
1590152400000|2020-05-22 13:00:00|203.73|202.53|203.24|202.04|203.77|202.57|203.24|202.04|139
1590152700000|2020-05-22 13:05:00|203.23|202.03|203.31|202.11|203.33|202.13|203.17|201.97|207
1590153000000|2020-05-22 13:10:00|203.3|202.1|203.4|202.2|203.48|202.28|203.28|202.08|224
1590153300000|2020-05-22 13:15:00|203.39|202.19|202.85|201.65|203.46|202.26|202.84|201.64|201
1590153600000|2020-05-22 13:20:00|202.86|201.66|202.64|201.44|202.91|201.71|202.64|201.44|228
1590153900000|2020-05-22 13:25:00|202.63|201.43|202.3|201.1|202.65|201.45|201.95|200.75|325
1590154200000|2020-05-22 13:30:00|202.31|201.11|202.07|200.87|202.46|201.26|201.85|200.65|299
1590154500000|2020-05-22 13:35:00|202.06|200.86|202.11|200.91|202.18|200.98|201.97|200.77|203
1590154800000|2020-05-22 13:40:00|202.1|200.9|201.87|200.67|202.25|201.05|201.73|200.53|189
1590155100000|2020-05-22 13:45:00|201.86|200.66|202.67|201.47|202.76|201.56|201.82|200.62|274
1590155400000|2020-05-22 13:50:00|202.68|201.48|202.63|201.43|202.89|201.69|202.59|201.39|177
1590155700000|2020-05-22 13:55:00|202.65|201.45|202.57|201.37|202.79|201.59|202.55|201.35|151
1590156000000|2020-05-22 14:00:00|202.58|201.38|203.17|201.97|203.18|201.98|202.54|201.34|221
1590156300000|2020-05-22 14:05:00|203.18|201.98|203.14|201.94|203.26|202.06|203.13|201.93|152
1590156600000|2020-05-22 14:10:00|203.13|201.93|203.36|202.16|203.4|202.2|203.13|201.93|165
1590156900000|2020-05-22 14:15:00|203.34|202.14|203.27|202.07|203.49|202.29|203.14|201.94|189
1590157200000|2020-05-22 14:20:00|203.3|202.1|203.37|202.17|203.48|202.28|203.23|202.03|240
1590157500000|2020-05-22 14:25:00|203.36|202.16|203.19|201.99|203.38|202.18|203.1|201.9|254
1590157800000|2020-05-22 14:30:00|203.18|201.98|203.57|202.37|203.59|202.39|203.1|201.9|192
1590158100000|2020-05-22 14:35:00|203.56|202.36|203.99|202.79|204.08|202.88|203.52|202.32|229
1590158400000|2020-05-22 14:40:00|203.98|202.78|203.89|202.69|204.03|202.83|203.77|202.57|252
1590158700000|2020-05-22 14:45:00|203.9|202.7|203.81|202.61|203.99|202.79|203.81|202.61|204
1590159000000|2020-05-22 14:50:00|203.82|202.62|203.87|202.67|203.98|202.78|203.73|202.53|176
1590159300000|2020-05-22 14:55:00|203.86|202.66|203.33|202.13|203.86|202.66|203.33|202.13|166
1590159600000|2020-05-22 15:00:00|203.34|202.14|203.55|202.35|203.62|202.42|203.33|202.13|164
1590159900000|2020-05-22 15:05:00|203.54|202.34|203.97|202.77|204.01|202.81|203.5|202.3|226
1590160200000|2020-05-22 15:10:00|203.98|202.78|203.82|202.62|203.98|202.78|203.67|202.47|174
1590160500000|2020-05-22 15:15:00|203.83|202.63|204.79|203.59|204.84|203.64|203.83|202.63|269
1590160800000|2020-05-22 15:20:00|204.78|203.58|204.96|203.76|205.33|204.13|204.7|203.5|340
1590161100000|2020-05-22 15:25:00|204.95|203.75|205.11|203.91|205.19|203.99|204.85|203.65|222
1590161400000|2020-05-22 15:30:00|205.12|203.92|205.34|204.14|205.34|204.14|204.81|203.61|181
1590161700000|2020-05-22 15:35:00|205.33|204.13|206.07|204.87|206.08|204.88|205.29|204.09|257
1590162000000|2020-05-22 15:40:00|206.08|204.88|205.72|204.52|206.1|204.9|205.61|204.41|255
1590162300000|2020-05-22 15:45:00|205.73|204.53|205.69|204.49|205.85|204.65|205.46|204.26|334
1590162600000|2020-05-22 15:50:00|205.68|204.48|205.64|204.44|205.8|204.6|205.59|204.39|267
1590162900000|2020-05-22 15:55:00|205.63|204.43|205.78|204.58|205.78|204.58|205.41|204.21|235
1590163200000|2020-05-22 16:00:00|205.8|204.6|205.43|204.23|206.13|204.93|205.33|204.13|418
1590163500000|2020-05-22 16:05:00|205.42|204.22|206.53|205.33|206.56|205.36|205.27|204.07|380
1590163800000|2020-05-22 16:10:00|206.52|205.32|206.55|205.35|206.64|205.44|206.27|205.07|309
1590164100000|2020-05-22 16:15:00|206.56|205.36|206.53|205.33|206.85|205.65|206.42|205.22|316
1590164400000|2020-05-22 16:20:00|206.52|205.32|206.96|205.76|206.99|205.79|206.47|205.27|226
1590164700000|2020-05-22 16:25:00|206.98|205.78|207.77|206.57|207.82|206.62|206.97|205.77|284
1590165000000|2020-05-22 16:30:00|207.78|206.58|207.37|206.17|207.88|206.68|207.14|205.94|426
1590165300000|2020-05-22 16:35:00|207.36|206.16|206.65|205.45|207.36|206.16|206.62|205.42|325
1590165600000|2020-05-22 16:40:00|206.64|205.44|206.92|205.72|206.99|205.79|206.64|205.44|312
1590165900000|2020-05-22 16:45:00|206.91|205.71|207.56|206.36|207.56|206.36|206.9|205.7|176
1590166200000|2020-05-22 16:50:00|207.57|206.37|207.94|206.74|207.97|206.77|207.51|206.31|264
1590166500000|2020-05-22 16:55:00|207.93|206.73|208.7|207.5|208.75|207.55|207.91|206.71|323
1590166800000|2020-05-22 17:00:00|208.69|207.49|208.46|207.26|208.75|207.55|208.28|207.08|364
1590167100000|2020-05-22 17:05:00|208.47|207.27|208.9|207.7|208.94|207.74|208.45|207.25|421
1590167400000|2020-05-22 17:10:00|208.91|207.71|208.68|207.48|208.91|207.71|208.26|207.06|292
1590167700000|2020-05-22 17:15:00|208.67|207.47|208.53|207.33|208.72|207.52|208.52|207.32|201
1590168000000|2020-05-22 17:20:00|208.54|207.34|208.44|207.24|208.63|207.43|208.42|207.22|151
1590168300000|2020-05-22 17:25:00|208.45|207.25|208.82|207.62|208.89|207.69|208.45|207.25|187
1590168600000|2020-05-22 17:30:00|208.86|207.66|208.62|207.42|209.07|207.87|208.49|207.29|281
1590168900000|2020-05-22 17:35:00|208.59|207.39|208.28|207.08|208.69|207.49|208.27|207.07|250
1590169200000|2020-05-22 17:40:00|208.27|207.07|208.24|207.04|208.3|207.1|208.03|206.83|243
1590169500000|2020-05-22 17:45:00|208.23|207.03|208.06|206.86|208.34|207.14|208.06|206.86|156
1590169800000|2020-05-22 17:50:00|208.05|206.85|207.96|206.76|208.07|206.87|207.94|206.74|105
1590170100000|2020-05-22 17:55:00|207.94|206.74|207.9|206.7|208.02|206.82|207.57|206.37|282
1590170400000|2020-05-22 18:00:00|207.91|206.71|208.54|207.34|208.55|207.35|207.91|206.71|290
1590170700000|2020-05-22 18:05:00|208.58|207.38|208.73|207.53|208.74|207.54|208.42|207.22|146
1590171000000|2020-05-22 18:10:00|208.74|207.54|209.63|208.43|209.65|208.45|208.74|207.54|195
1590171300000|2020-05-22 18:15:00|209.65|208.45|209.5|208.3|209.85|208.65|209.48|208.28|246
1590171600000|2020-05-22 18:20:00|209.49|208.29|209.08|207.88|209.5|208.3|209.06|207.86|212
1590171900000|2020-05-22 18:25:00|209.09|207.89|209.53|208.33|209.55|208.35|209.02|207.82|180
1590172200000|2020-05-22 18:30:00|209.52|208.32|209.2|208|209.55|208.35|209.16|207.96|205
1590172500000|2020-05-22 18:35:00|209.19|207.99|208.95|207.75|209.22|208.02|208.92|207.72|207
1590172800000|2020-05-22 18:40:00|208.94|207.74|208.79|207.59|208.97|207.77|208.79|207.59|196
1590173100000|2020-05-22 18:45:00|208.78|207.58|208.78|207.58|208.83|207.63|208.76|207.56|155
1590173400000|2020-05-22 18:50:00|208.77|207.57|208.41|207.21|208.87|207.67|208.39|207.19|242
1590173700000|2020-05-22 18:55:00|208.43|207.23|208.71|207.51|208.71|207.51|208.37|207.17|232
1590174000000|2020-05-22 19:00:00|208.72|207.52|209.19|207.99|209.2|208|208.69|207.49|198
1590174300000|2020-05-22 19:05:00|209.21|208.01|209.28|208.08|209.38|208.18|209.13|207.93|254
1590174600000|2020-05-22 19:10:00|209.27|208.07|209.51|208.31|209.53|208.33|209.27|208.07|250
1590174900000|2020-05-22 19:15:00|209.5|208.3|208.95|207.75|209.51|208.31|208.95|207.75|219
1590175200000|2020-05-22 19:20:00|208.96|207.76|208.75|207.55|209|207.8|208.67|207.47|181
1590175500000|2020-05-22 19:25:00|208.74|207.54|208.51|207.31|208.75|207.55|208.49|207.29|209
1590175800000|2020-05-22 19:30:00|208.52|207.32|208.54|207.34|208.61|207.41|208.46|207.26|109
1590176100000|2020-05-22 19:35:00|208.51|207.31|208.14|206.94|208.7|207.5|208.11|206.91|259
1590176400000|2020-05-22 19:40:00|208.15|206.95|207.5|206.3|208.15|206.95|207.36|206.16|265
1590176700000|2020-05-22 19:45:00|207.51|206.31|207.2|206|207.64|206.44|207.18|205.98|283
1590177000000|2020-05-22 19:50:00|207.19|205.99|208.16|206.96|208.18|206.98|207.12|205.92|239
1590177300000|2020-05-22 19:55:00|208.15|206.95|208.23|207.03|208.26|207.06|208.13|206.93|144
1590177600000|2020-05-22 20:00:00|208.22|207.02|208.18|206.98|208.32|207.12|207.94|206.74|306
1590177900000|2020-05-22 20:05:00|208.17|206.97|207.48|206.28|208.2|207|207.36|206.16|278
1590178200000|2020-05-22 20:10:00|207.47|206.27|207.9|206.7|207.9|206.7|207.43|206.23|328
1590178500000|2020-05-22 20:15:00|207.89|206.69|207.72|206.52|207.93|206.73|207.54|206.34|256
1590178800000|2020-05-22 20:20:00|207.71|206.51|207.96|206.76|207.97|206.77|207.43|206.23|285
1590179100000|2020-05-22 20:25:00|207.99|206.79|207.88|206.68|208.14|206.94|207.86|206.66|333
1590179400000|2020-05-22 20:30:00|207.89|206.69|208.28|207.08|208.28|207.08|207.89|206.69|226
1590179700000|2020-05-22 20:35:00|208.29|207.09|209.03|207.83|209.14|207.94|208.28|207.08|234
1590180000000|2020-05-22 20:40:00|209.04|207.84|209.2|208|209.37|208.17|209.04|207.84|210
1590180300000|2020-05-22 20:45:00|209.21|208.01|209.52|208.32|209.7|208.5|209.16|207.96|273
1590180600000|2020-05-22 20:50:00|209.51|208.31|209.23|208.03|209.53|208.33|209.08|207.88|316
1590180900000|2020-05-22 20:55:00|209.25|208.05|209.12|207.92|209.28|208.08|209.09|207.89|237
1590217500000|2020-05-23 07:05:00|208.15|206.95|208.32|207.12|208.32|207.12|208.15|206.95|87
1590217800000|2020-05-23 07:10:00|208.33|207.13|207.84|206.64|208.33|207.13|207.83|206.63|112
1590218100000|2020-05-23 07:15:00|207.85|206.65|208.54|207.34|208.54|207.34|207.83|206.63|202
1590218400000|2020-05-23 07:20:00|208.55|207.35|208.77|207.57|208.78|207.58|208.54|207.34|147
1590218700000|2020-05-23 07:25:00|208.79|207.59|208.86|207.66|209.05|207.85|208.79|207.59|146
1590219000000|2020-05-23 07:30:00|208.87|207.67|209.09|207.89|209.1|207.9|208.78|207.58|232
1590219300000|2020-05-23 07:35:00|209.1|207.9|209.11|207.91|209.2|208|209.05|207.85|223
1590219600000|2020-05-23 07:40:00|209.09|207.89|209.11|207.91|209.12|207.92|208.92|207.72|130
1590219900000|2020-05-23 07:45:00|209.12|207.92|209.27|208.07|209.28|208.08|209.06|207.86|125
1590220200000|2020-05-23 07:50:00|209.28|208.08|208.87|207.67|209.28|208.08|208.86|207.66|107
1590220500000|2020-05-23 07:55:00|208.86|207.66|208.89|207.69|208.91|207.71|208.79|207.59|111
1590220800000|2020-05-23 08:00:00|208.87|207.67|208.24|207.04|208.88|207.68|208.23|207.03|228
1590221100000|2020-05-23 08:05:00|208.23|207.03|207.76|206.56|208.33|207.13|207.74|206.54|275
1590221400000|2020-05-23 08:10:00|207.77|206.57|207.76|206.56|207.89|206.69|207.64|206.44|307
1590221700000|2020-05-23 08:15:00|207.75|206.55|207.97|206.77|208.03|206.83|207.39|206.19|295
1590222000000|2020-05-23 08:20:00|207.96|206.76|207.61|206.41|207.96|206.76|207.5|206.3|293
1590222300000|2020-05-23 08:25:00|207.62|206.42|207.33|206.13|207.62|206.42|207.16|205.96|277
1590222600000|2020-05-23 08:30:00|207.34|206.14|207.89|206.69|207.9|206.7|207.29|206.09|275
1590222900000|2020-05-23 08:35:00|207.88|206.68|207.8|206.6|207.95|206.75|207.67|206.47|261
1590223200000|2020-05-23 08:40:00|207.79|206.59|207.78|206.58|207.87|206.67|207.69|206.49|253
1590223500000|2020-05-23 08:45:00|207.79|206.59|208.21|207.01|208.25|207.05|207.79|206.59|186
1590223800000|2020-05-23 08:50:00|208.22|207.02|208.24|207.04|208.27|207.07|208.16|206.96|200
1590224100000|2020-05-23 08:55:00|208.26|207.06|208.03|206.83|208.26|207.06|208.03|206.83|197
1590224400000|2020-05-23 09:00:00|208.04|206.84|207.72|206.52|208.04|206.84|207.71|206.51|229
1590224700000|2020-05-23 09:05:00|207.73|206.53|207.8|206.6|207.85|206.65|207.69|206.49|275
1590225000000|2020-05-23 09:10:00|207.79|206.59|207.76|206.56|207.79|206.59|207.68|206.48|228
1590225300000|2020-05-23 09:15:00|207.77|206.57|207.9|206.7|207.92|206.72|207.68|206.48|238
1590225600000|2020-05-23 09:20:00|207.91|206.71|208.31|207.11|208.32|207.12|207.89|206.69|171
1590225900000|2020-05-23 09:25:00|208.32|207.12|208.31|207.11|208.4|207.2|208.24|207.04|282
1590226200000|2020-05-23 09:30:00|208.3|207.1|208.42|207.22|208.43|207.23|208.27|207.07|145
1590226500000|2020-05-23 09:35:00|208.43|207.23|208.46|207.26|208.55|207.35|208.43|207.23|268
1590226800000|2020-05-23 09:40:00|208.47|207.27|208.11|206.91|208.47|207.27|208.1|206.9|156
1590227100000|2020-05-23 09:45:00|208.12|206.92|208|206.8|208.13|206.93|207.98|206.78|130
1590227400000|2020-05-23 09:50:00|208.01|206.81|207.65|206.45|208.04|206.84|207.65|206.45|167
1590227700000|2020-05-23 09:55:00|207.64|206.44|206.71|205.51|207.65|206.45|206.54|205.34|390
1590228000000|2020-05-23 10:00:00|206.7|205.5|206.84|205.64|207.05|205.85|206.4|205.2|397
1590228300000|2020-05-23 10:05:00|206.83|205.63|206.29|205.09|206.84|205.64|205.94|204.74|361
1590228600000|2020-05-23 10:10:00|206.28|205.08|206.28|205.08|206.3|205.1|206.03|204.83|288
1590228900000|2020-05-23 10:15:00|206.27|205.07|206.88|205.68|206.95|205.75|206.21|205.01|299
1590229200000|2020-05-23 10:20:00|206.87|205.67|206.62|205.42|206.87|205.67|206.52|205.32|176
1590229500000|2020-05-23 10:25:00|206.63|205.43|206.64|205.44|206.78|205.58|206.62|205.42|124
1590229800000|2020-05-23 10:30:00|206.65|205.45|206.59|205.39|206.65|205.45|206.13|204.93|350
1590230100000|2020-05-23 10:35:00|206.6|205.4|206.73|205.53|206.79|205.59|206.5|205.3|241
1590230400000|2020-05-23 10:40:00|206.72|205.52|206.73|205.53|206.86|205.66|206.71|205.51|182
1590230700000|2020-05-23 10:45:00|206.74|205.54|206.81|205.61|206.88|205.68|206.72|205.52|170
1590231000000|2020-05-23 10:50:00|206.8|205.6|207.01|205.81|207.06|205.86|206.78|205.58|193
1590231300000|2020-05-23 10:55:00|207.02|205.82|207.03|205.83|207.11|205.91|206.9|205.7|143
1590231600000|2020-05-23 11:00:00|207.02|205.82|207.52|206.32|207.52|206.32|206.86|205.66|159
1590231900000|2020-05-23 11:05:00|207.51|206.31|207.61|206.41|207.79|206.59|207.5|206.3|160
1590232200000|2020-05-23 11:10:00|207.64|206.44|207.67|206.47|207.78|206.58|207.61|206.41|136
1590232500000|2020-05-23 11:15:00|207.66|206.46|207.77|206.57|207.87|206.67|207.62|206.42|203
1590232800000|2020-05-23 11:20:00|207.79|206.59|207.76|206.56|207.93|206.73|207.71|206.51|186
1590233100000|2020-05-23 11:25:00|207.77|206.57|207.43|206.23|207.85|206.65|207.4|206.2|252
1590233400000|2020-05-23 11:30:00|207.44|206.24|207.45|206.25|207.5|206.3|207.29|206.09|270
1590233700000|2020-05-23 11:35:00|207.46|206.26|207.95|206.75|207.95|206.75|207.45|206.25|243
1590234000000|2020-05-23 11:40:00|207.94|206.74|207.98|206.78|208.1|206.9|207.88|206.68|161
1590234300000|2020-05-23 11:45:00|207.99|206.79|207.97|206.77|208.08|206.88|207.84|206.64|196
1590234600000|2020-05-23 11:50:00|207.96|206.76|208.29|207.09|208.29|207.09|207.96|206.76|205
1590234900000|2020-05-23 11:55:00|208.31|207.11|207.98|206.78|208.38|207.18|207.98|206.78|242
1590235200000|2020-05-23 12:00:00|207.97|206.77|207.63|206.43|207.97|206.77|207.63|206.43|188
1590235500000|2020-05-23 12:05:00|207.62|206.42|207.54|206.34|207.67|206.47|207.53|206.33|233
1590235800000|2020-05-23 12:10:00|207.55|206.35|207.54|206.34|207.6|206.4|207.44|206.24|213
1590236100000|2020-05-23 12:15:00|207.51|206.31|207.51|206.31|207.67|206.47|207.49|206.29|184
1590236400000|2020-05-23 12:20:00|207.5|206.3|206.67|205.47|207.5|206.3|206.63|205.43|380
1590236700000|2020-05-23 12:25:00|206.66|205.46|206.65|205.45|206.81|205.61|206.51|205.31|247
1590237000000|2020-05-23 12:30:00|206.64|205.44|205.77|204.57|206.64|205.44|205.36|204.16|381
1590237300000|2020-05-23 12:35:00|205.76|204.56|206|204.8|206|204.8|205.53|204.33|232
1590237600000|2020-05-23 12:40:00|206.01|204.81|206.72|205.52|206.73|205.53|205.96|204.76|223
1590237900000|2020-05-23 12:45:00|206.73|205.53|206.88|205.68|206.9|205.7|206.7|205.5|188
1590238200000|2020-05-23 12:50:00|206.87|205.67|206.77|205.57|206.98|205.78|206.76|205.56|112
1590238500000|2020-05-23 12:55:00|206.76|205.56|206.94|205.74|206.95|205.75|206.42|205.22|373
1590238800000|2020-05-23 13:00:00|206.95|205.75|206.75|205.55|206.95|205.75|206.59|205.39|205
1590239100000|2020-05-23 13:05:00|206.74|205.54|207.13|205.93|207.16|205.96|206.7|205.5|191
1590239400000|2020-05-23 13:10:00|207.14|205.94|206.97|205.77|207.22|206.02|206.84|205.64|180
1590239700000|2020-05-23 13:15:00|206.96|205.76|207.28|206.08|207.28|206.08|206.95|205.75|169
1590240000000|2020-05-23 13:20:00|207.27|206.07|207.21|206.01|207.55|206.35|207.08|205.88|224
1590240300000|2020-05-23 13:25:00|207.2|206|207.06|205.86|207.21|206.01|206.94|205.74|275
1590240600000|2020-05-23 13:30:00|207.07|205.87|207.08|205.88|207.43|206.23|207.05|205.85|253
1590240900000|2020-05-23 13:35:00|207.07|205.87|207.21|206.01|207.22|206.02|206.99|205.79|155
1590241200000|2020-05-23 13:40:00|207.2|206|206.85|205.65|207.2|206|206.75|205.55|164
1590241500000|2020-05-23 13:45:00|206.84|205.64|206.88|205.68|206.89|205.69|206.73|205.53|120
1590241800000|2020-05-23 13:50:00|206.87|205.67|206.7|205.5|206.88|205.68|206.67|205.47|186
1590242100000|2020-05-23 13:55:00|206.71|205.51|206.64|205.44|206.75|205.55|206.62|205.42|192
1590242400000|2020-05-23 14:00:00|206.63|205.43|206.48|205.28|206.64|205.44|206.13|204.93|288
1590242700000|2020-05-23 14:05:00|206.51|205.31|207.15|205.95|207.15|205.95|206.51|205.31|228
1590243000000|2020-05-23 14:10:00|207.16|205.96|207.28|206.08|207.29|206.09|207.02|205.82|137
1590243300000|2020-05-23 14:15:00|207.29|206.09|207.09|205.89|207.29|206.09|207.08|205.88|261
1590243600000|2020-05-23 14:20:00|207.08|205.88|207.47|206.27|207.48|206.28|207.01|205.81|233
1590243900000|2020-05-23 14:25:00|207.48|206.28|208.06|206.86|208.26|207.06|207.45|206.25|268
1590244200000|2020-05-23 14:30:00|208.07|206.87|208.23|207.03|208.31|207.11|208.06|206.86|188
1590244500000|2020-05-23 14:35:00|208.22|207.02|208.57|207.37|208.61|207.41|208.22|207.02|173
1590244800000|2020-05-23 14:40:00|208.58|207.38|208.64|207.44|208.71|207.51|208.38|207.18|188
1590245100000|2020-05-23 14:45:00|208.62|207.42|208.45|207.25|208.7|207.5|208.43|207.23|142
1590245400000|2020-05-23 14:50:00|208.46|207.26|208.39|207.19|208.47|207.27|208.26|207.06|107
1590245700000|2020-05-23 14:55:00|208.4|207.2|208.31|207.11|208.4|207.2|208.21|207.01|181
1590246000000|2020-05-23 15:00:00|208.32|207.12|208.55|207.35|208.57|207.37|208.31|207.11|135
1590246300000|2020-05-23 15:05:00|208.53|207.33|208.12|206.92|208.59|207.39|208.11|206.91|212
1590246600000|2020-05-23 15:10:00|208.11|206.91|208.33|207.13|208.33|207.13|208|206.8|188
1590246900000|2020-05-23 15:15:00|208.32|207.12|208.04|206.84|208.44|207.24|208.04|206.84|160
1590247200000|2020-05-23 15:20:00|208.02|206.82|207.9|206.7|208.05|206.85|207.88|206.68|248
1590247500000|2020-05-23 15:25:00|207.91|206.71|208.1|206.9|208.13|206.93|207.9|206.7|269
1590247800000|2020-05-23 15:30:00|208.09|206.89|207.67|206.47|208.13|206.93|207.6|206.4|173
1590248100000|2020-05-23 15:35:00|207.66|206.46|207.68|206.48|207.74|206.54|207.62|206.42|76
1590248400000|2020-05-23 15:40:00|207.69|206.49|207.71|206.51|207.73|206.53|207.66|206.46|66
1590248700000|2020-05-23 15:45:00|207.73|206.53|207.6|206.4|207.74|206.54|207.58|206.38|108
1590249000000|2020-05-23 15:50:00|207.61|206.41|207.97|206.77|207.97|206.77|207.6|206.4|101
1590249300000|2020-05-23 15:55:00|207.96|206.76|208.28|207.08|208.29|207.09|207.92|206.72|172
1590249600000|2020-05-23 16:00:00|208.32|207.12|208.85|207.65|208.85|207.65|208.32|207.12|205
1590249900000|2020-05-23 16:05:00|208.91|207.71|208.63|207.43|208.97|207.77|208.6|207.4|213
1590250200000|2020-05-23 16:10:00|208.62|207.42|207.25|206.05|208.62|207.42|207.23|206.03|319
1590250500000|2020-05-23 16:15:00|207.24|206.04|206.88|205.68|207.37|206.17|206.82|205.62|241
1590250800000|2020-05-23 16:20:00|206.89|205.69|207.19|205.99|207.32|206.12|206.89|205.69|226
1590251100000|2020-05-23 16:25:00|207.18|205.98|206.58|205.38|207.19|205.99|206.41|205.21|269
1590251400000|2020-05-23 16:30:00|206.59|205.39|207|205.8|207.02|205.82|206.51|205.31|281
1590251700000|2020-05-23 16:35:00|206.99|205.79|206.95|205.75|207.16|205.96|206.92|205.72|211
1590252000000|2020-05-23 16:40:00|206.94|205.74|206.78|205.58|207.11|205.91|206.78|205.58|155
1590252300000|2020-05-23 16:45:00|206.77|205.57|207.19|205.99|207.19|205.99|206.64|205.44|280
1590252600000|2020-05-23 16:50:00|207.18|205.98|207.28|206.08|207.42|206.22|207.17|205.97|191
1590252900000|2020-05-23 16:55:00|207.29|206.09|207.31|206.11|207.46|206.26|207.18|205.98|272
1590253200000|2020-05-23 17:00:00|207.33|206.13|207.86|206.66|207.86|206.66|207.3|206.1|242
1590253500000|2020-05-23 17:05:00|207.85|206.65|207.94|206.74|208.1|206.9|207.85|206.65|194
1590253800000|2020-05-23 17:10:00|207.93|206.73|207.81|206.61|207.93|206.73|207.77|206.57|166
1590254100000|2020-05-23 17:15:00|207.82|206.62|207.9|206.7|208.06|206.86|207.82|206.62|138
1590254400000|2020-05-23 17:20:00|207.89|206.69|207.45|206.25|207.89|206.69|207.35|206.15|292
1590254700000|2020-05-23 17:25:00|207.44|206.24|207.11|205.91|207.44|206.24|207.11|205.91|192
1590255000000|2020-05-23 17:30:00|207.13|205.93|207.52|206.32|207.55|206.35|207.11|205.91|289
1590255300000|2020-05-23 17:35:00|207.51|206.31|207.53|206.33|207.54|206.34|207.25|206.05|261
1590255600000|2020-05-23 17:40:00|207.52|206.32|207.51|206.31|207.66|206.46|207.5|206.3|176
1590255900000|2020-05-23 17:45:00|207.5|206.3|207.67|206.47|207.76|206.56|207.5|206.3|275
1590256200000|2020-05-23 17:50:00|207.66|206.46|207.73|206.53|207.84|206.64|207.64|206.44|255
1590256500000|2020-05-23 17:55:00|207.74|206.54|207.78|206.58|207.83|206.63|207.62|206.42|175
1590256800000|2020-05-23 18:00:00|207.79|206.59|208.11|206.91|208.15|206.95|207.78|206.58|236
1590257100000|2020-05-23 18:05:00|208.12|206.92|208.33|207.13|208.38|207.18|208.12|206.92|148
1590257400000|2020-05-23 18:10:00|208.32|207.12|207.41|206.21|208.34|207.14|207.4|206.2|278
1590257700000|2020-05-23 18:15:00|207.42|206.22|207.41|206.21|207.45|206.25|207.23|206.03|297
1590258000000|2020-05-23 18:20:00|207.4|206.2|207.35|206.15|207.6|206.4|207.32|206.12|250
1590258300000|2020-05-23 18:25:00|207.34|206.14|207.29|206.09|207.39|206.19|207.29|206.09|126
1590258600000|2020-05-23 18:30:00|207.26|206.06|207.51|206.31|207.55|206.35|207.09|205.89|166
1590258900000|2020-05-23 18:35:00|207.52|206.32|207.61|206.41|207.63|206.43|207.48|206.28|129
1590259200000|2020-05-23 18:40:00|207.62|206.42|207.46|206.26|207.72|206.52|207.43|206.23|142
1590259500000|2020-05-23 18:45:00|207.47|206.27|207.21|206.01|207.54|206.34|207.2|206|212
1590259800000|2020-05-23 18:50:00|207.22|206.02|207.39|206.19|207.5|206.3|207.21|206.01|213
1590260100000|2020-05-23 18:55:00|207.38|206.18|207.38|206.18|207.42|206.22|207.28|206.08|143
1590260400000|2020-05-23 19:00:00|207.39|206.19|206.65|205.45|207.44|206.24|206.64|205.44|170
1590260700000|2020-05-23 19:05:00|206.67|205.47|206.71|205.51|206.83|205.63|206.64|205.44|305
1590261000000|2020-05-23 19:10:00|206.7|205.5|207.77|206.57|207.89|206.69|206.68|205.48|336
1590261300000|2020-05-23 19:15:00|207.78|206.58|207.8|206.6|207.99|206.79|207.75|206.55|198
1590261600000|2020-05-23 19:20:00|207.79|206.59|207.87|206.67|208.08|206.88|207.76|206.56|352
1590261900000|2020-05-23 19:25:00|207.88|206.68|207.95|206.75|207.96|206.76|207.87|206.67|248
1590262200000|2020-05-23 19:30:00|207.94|206.74|207.79|206.59|207.95|206.75|207.78|206.58|147
1590262500000|2020-05-23 19:35:00|207.78|206.58|207.85|206.65|207.88|206.68|207.59|206.39|225
1590262800000|2020-05-23 19:40:00|207.87|206.67|207.96|206.76|207.98|206.78|207.85|206.65|170
1590263100000|2020-05-23 19:45:00|207.95|206.75|207.92|206.72|207.96|206.76|207.88|206.68|106
1590263400000|2020-05-23 19:50:00|207.95|206.75|207.96|206.76|208.07|206.87|207.87|206.67|75
1590263700000|2020-05-23 19:55:00|207.97|206.77|207.87|206.67|207.98|206.78|207.85|206.65|195
1590264000000|2020-05-23 20:00:00|207.88|206.68|208.15|206.95|208.18|206.98|207.86|206.66|131
1590264300000|2020-05-23 20:05:00|208.13|206.93|207.77|206.57|208.13|206.93|207.74|206.54|172
1590264600000|2020-05-23 20:10:00|207.76|206.56|208.01|206.81|208.02|206.82|207.69|206.49|252
1590264900000|2020-05-23 20:15:00|207.99|206.79|208.16|206.96|208.16|206.96|207.98|206.78|115
1590265200000|2020-05-23 20:20:00|208.15|206.95|208.31|207.11|208.39|207.19|208.13|206.93|149
1590265500000|2020-05-23 20:25:00|208.3|207.1|208.39|207.19|208.44|207.24|208.29|207.09|168
1590265800000|2020-05-23 20:30:00|208.38|207.18|208.74|207.54|208.75|207.55|208.36|207.16|196
1590266100000|2020-05-23 20:35:00|208.75|207.55|208.78|207.58|208.86|207.66|208.72|207.52|100
1590266400000|2020-05-23 20:40:00|208.79|207.59|208.74|207.54|208.96|207.76|208.73|207.53|182
1590266700000|2020-05-23 20:45:00|208.75|207.55|208.73|207.53|209.1|207.9|208.71|207.51|225
1590267000000|2020-05-23 20:50:00|208.74|207.54|208.78|207.58|208.83|207.63|208.68|207.48|175
1590267300000|2020-05-23 20:55:00|208.79|207.59|208.65|207.45|208.84|207.64|208.64|207.44|172
1590267600000|2020-05-23 21:00:00|208.66|207.46|208.72|207.52|208.79|207.59|208.65|207.45|224
1590267900000|2020-05-23 21:05:00|208.71|207.51|208.32|207.12|208.72|207.52|208.27|207.07|127
1590268200000|2020-05-23 21:10:00|208.34|207.14|208.32|207.12|208.34|207.14|208.26|207.06|115
1590268500000|2020-05-23 21:15:00|208.31|207.11|208.51|207.31|208.53|207.33|208.28|207.08|149
1590268800000|2020-05-23 21:20:00|208.52|207.32|208.54|207.34|208.66|207.46|208.52|207.32|196
1590269100000|2020-05-23 21:25:00|208.53|207.33|208.52|207.32|208.58|207.38|208.49|207.29|130
1590269400000|2020-05-23 21:30:00|208.51|207.31|208.56|207.36|208.59|207.39|208.46|207.26|208
1590269700000|2020-05-23 21:35:00|208.57|207.37|208.53|207.33|208.6|207.4|208.52|207.32|188
1590270000000|2020-05-23 21:40:00|208.52|207.32|208.53|207.33|208.55|207.35|208.44|207.24|147
1590270300000|2020-05-23 21:45:00|208.52|207.32|208.7|207.5|208.71|207.51|208.49|207.29|235
1590270600000|2020-05-23 21:50:00|208.71|207.51|208.74|207.54|208.82|207.62|208.7|207.5|300
1590270900000|2020-05-23 21:55:00|208.73|207.53|208.77|207.57|208.77|207.57|208.68|207.48|371
1590271200000|2020-05-23 22:00:00|208.76|207.56|208.77|207.57|208.83|207.63|208.73|207.53|246
1590271500000|2020-05-23 22:05:00|208.78|207.58|208.81|207.61|208.83|207.63|208.72|207.52|195
1590271800000|2020-05-23 22:10:00|208.82|207.62|208.87|207.67|208.97|207.77|208.78|207.58|207
1590272100000|2020-05-23 22:15:00|208.88|207.68|208.6|207.4|208.9|207.7|208.55|207.35|130
1590272400000|2020-05-23 22:20:00|208.62|207.42|208.68|207.48|208.76|207.56|208.6|207.4|192
1590272700000|2020-05-23 22:25:00|208.69|207.49|208.7|207.5|208.75|207.55|208.63|207.43|157
1590273000000|2020-05-23 22:30:00|208.69|207.49|208.6|207.4|208.69|207.49|208.53|207.33|123
1590273300000|2020-05-23 22:35:00|208.61|207.41|208.42|207.22|208.61|207.41|208.42|207.22|88
1590273600000|2020-05-23 22:40:00|208.43|207.23|208.29|207.09|208.49|207.29|208.27|207.07|118
1590273900000|2020-05-23 22:45:00|208.28|207.08|208.37|207.17|208.4|207.2|208.26|207.06|183
1590274200000|2020-05-23 22:50:00|208.35|207.15|208.54|207.34|208.55|207.35|208.32|207.12|131
1590274500000|2020-05-23 22:55:00|208.55|207.35|208.71|207.51|208.77|207.57|208.54|207.34|253
1590274800000|2020-05-23 23:00:00|208.72|207.52|208.9|207.7|208.92|207.72|208.7|207.5|102
1590275100000|2020-05-23 23:05:00|208.89|207.69|208.67|207.47|208.91|207.71|208.65|207.45|245
1590275400000|2020-05-23 23:10:00|208.65|207.45|208.75|207.55|208.78|207.58|208.56|207.36|90
1590275700000|2020-05-23 23:15:00|208.76|207.56|208.29|207.09|208.77|207.57|208.24|207.04|224
1590276000000|2020-05-23 23:20:00|208.3|207.1|207.62|206.42|208.3|207.1|207.62|206.42|188
1590276300000|2020-05-23 23:25:00|207.63|206.43|207.74|206.54|207.8|206.6|207.47|206.27|311
1590276600000|2020-05-23 23:30:00|207.77|206.57|207.85|206.65|207.98|206.78|207.67|206.47|232
1590276900000|2020-05-23 23:35:00|207.84|206.64|207.19|205.99|207.88|206.68|207.16|205.96|379
1590277200000|2020-05-23 23:40:00|207.21|206.01|207.15|205.95|207.27|206.07|207.01|205.81|301
1590277500000|2020-05-23 23:45:00|207.16|205.96|207.23|206.03|207.43|206.23|207.15|205.95|177
1590277800000|2020-05-23 23:50:00|207.22|206.02|207.4|206.2|207.42|206.22|207.22|206.02|170
1590278100000|2020-05-23 23:55:00|207.39|206.19|207.29|206.09|207.39|206.19|207.12|205.92|209
1590278400000|2020-05-24 00:00:00|207.28|206.08|207|205.8|207.3|206.1|206.77|205.57|252
1590278700000|2020-05-24 00:05:00|207.01|205.81|206.8|205.6|207.19|205.99|206.67|205.47|260
1590279000000|2020-05-24 00:10:00|206.81|205.61|207.31|206.11|207.31|206.11|206.79|205.59|199
1590279300000|2020-05-24 00:15:00|207.3|206.1|207.73|206.53|207.74|206.54|207.18|205.98|192
1590279600000|2020-05-24 00:20:00|207.74|206.54|207.85|206.65|207.99|206.79|207.73|206.53|178
1590279900000|2020-05-24 00:25:00|207.86|206.66|207.89|206.69|207.92|206.72|207.82|206.62|90
1590280200000|2020-05-24 00:30:00|207.88|206.68|208.18|206.98|208.28|207.08|207.86|206.66|142
1590280500000|2020-05-24 00:35:00|208.16|206.96|207.91|206.71|208.23|207.03|207.9|206.7|206
1590280800000|2020-05-24 00:40:00|207.92|206.72|208.22|207.02|208.23|207.03|207.81|206.61|219
1590281100000|2020-05-24 00:45:00|208.2|207|208.34|207.14|208.4|207.2|208.09|206.89|207
1590281400000|2020-05-24 00:50:00|208.33|207.13|208.23|207.03|208.41|207.21|208.2|207|252
1590281700000|2020-05-24 00:55:00|208.22|207.02|208.06|206.86|208.27|207.07|207.95|206.75|270
1590282000000|2020-05-24 01:00:00|208.05|206.85|207.95|206.75|208.28|207.08|207.92|206.72|206
1590282300000|2020-05-24 01:05:00|207.93|206.73|207.83|206.63|207.94|206.74|207.72|206.52|128
1590282600000|2020-05-24 01:10:00|207.84|206.64|207.86|206.66|208.01|206.81|207.84|206.64|116
1590282900000|2020-05-24 01:15:00|207.87|206.67|207.96|206.76|207.97|206.77|207.78|206.58|124
1590283200000|2020-05-24 01:20:00|207.97|206.77|208.19|206.99|208.19|206.99|207.95|206.75|139
1590283500000|2020-05-24 01:25:00|208.2|207|208.74|207.54|208.74|207.54|208.2|207|207
1590283800000|2020-05-24 01:30:00|208.73|207.53|208.46|207.26|208.79|207.59|208.45|207.25|191
1590284100000|2020-05-24 01:35:00|208.45|207.25|208.29|207.09|208.5|207.3|208.26|207.06|121
1590284400000|2020-05-24 01:40:00|208.27|207.07|208.7|207.5|208.72|207.52|208.21|207.01|198
1590284700000|2020-05-24 01:45:00|208.71|207.51|208.6|207.4|208.84|207.64|208.6|207.4|216
1590285000000|2020-05-24 01:50:00|208.61|207.41|208.48|207.28|208.67|207.47|208.45|207.25|66
1590285300000|2020-05-24 01:55:00|208.47|207.27|208.35|207.15|208.51|207.31|208.35|207.15|153
1590285600000|2020-05-24 02:00:00|208.36|207.16|208.76|207.56|208.76|207.56|208.36|207.16|55
1590285900000|2020-05-24 02:05:00|208.75|207.55|208.68|207.48|208.76|207.56|208.59|207.39|61
1590286200000|2020-05-24 02:10:00|208.69|207.49|208.73|207.53|208.83|207.63|208.68|207.48|65
1590286500000|2020-05-24 02:15:00|208.74|207.54|209.25|208.05|209.32|208.12|208.7|207.5|148
1590286800000|2020-05-24 02:20:00|209.26|208.06|209.8|208.6|209.81|208.61|209.26|208.06|231
1590287100000|2020-05-24 02:25:00|209.81|208.61|210.11|208.91|210.31|209.11|209.81|208.61|165
1590287400000|2020-05-24 02:30:00|210.12|208.92|210.1|208.9|210.31|209.11|210.09|208.89|124
1590287700000|2020-05-24 02:35:00|210.11|208.91|210.23|209.03|210.34|209.14|210.09|208.89|192
1590288000000|2020-05-24 02:40:00|210.22|209.02|209.76|208.56|210.23|209.03|209.76|208.56|205
1590288300000|2020-05-24 02:45:00|209.75|208.55|210.05|208.85|210.05|208.85|209.74|208.54|184
1590288600000|2020-05-24 02:50:00|210.06|208.86|209.83|208.63|210.25|209.05|209.83|208.63|232
1590288900000|2020-05-24 02:55:00|209.84|208.64|209.65|208.45|209.84|208.64|209.63|208.43|83
1590289200000|2020-05-24 03:00:00|209.64|208.44|209.39|208.19|209.94|208.74|209.29|208.09|293
1590289500000|2020-05-24 03:05:00|209.38|208.18|208.65|207.45|209.42|208.22|208.64|207.44|329
1590289800000|2020-05-24 03:10:00|208.64|207.44|209.4|208.2|209.53|208.33|208.58|207.38|413
1590290100000|2020-05-24 03:15:00|209.39|208.19|208.98|207.78|209.51|208.31|208.73|207.53|329
1590290400000|2020-05-24 03:20:00|208.99|207.79|209.05|207.85|209.12|207.92|208.93|207.73|292
1590290700000|2020-05-24 03:25:00|209.06|207.86|209.11|207.91|209.2|208|209.04|207.84|219
1590291000000|2020-05-24 03:30:00|209.1|207.9|209.25|208.05|209.35|208.15|209.1|207.9|144
1590291300000|2020-05-24 03:35:00|209.26|208.06|209.36|208.16|209.36|208.16|209.16|207.96|127
1590291600000|2020-05-24 03:40:00|209.35|208.15|209.55|208.35|209.59|208.39|209.34|208.14|61
1590291900000|2020-05-24 03:45:00|209.54|208.34|209.69|208.49|209.74|208.54|209.54|208.34|52
1590292200000|2020-05-24 03:50:00|209.7|208.5|209.5|208.3|209.76|208.56|209.5|208.3|197
1590292500000|2020-05-24 03:55:00|209.51|208.31|209.27|208.07|209.54|208.34|209.26|208.06|105
1590292800000|2020-05-24 04:00:00|209.28|208.08|209.63|208.43|209.78|208.58|209.28|208.08|142
1590293100000|2020-05-24 04:05:00|209.64|208.44|209.79|208.59|209.79|208.59|209.57|208.37|135
1590293400000|2020-05-24 04:10:00|209.78|208.58|209.89|208.69|209.95|208.75|209.72|208.52|194
1590293700000|2020-05-24 04:15:00|209.9|208.7|209.81|208.61|209.96|208.76|209.79|208.59|101
1590294000000|2020-05-24 04:20:00|209.8|208.6|209.85|208.65|209.86|208.66|209.75|208.55|57
1590294300000|2020-05-24 04:25:00|209.86|208.66|209.66|208.46|209.86|208.66|209.54|208.34|197
1590294600000|2020-05-24 04:30:00|209.65|208.45|209.73|208.53|209.74|208.54|209.64|208.44|138
1590294900000|2020-05-24 04:35:00|209.72|208.52|209.67|208.47|209.86|208.66|209.67|208.47|128
1590295200000|2020-05-24 04:40:00|209.68|208.48|209.26|208.06|209.76|208.56|209.22|208.02|209
1590295500000|2020-05-24 04:45:00|209.27|208.07|209.2|208|209.37|208.17|209.2|208|141
1590295800000|2020-05-24 04:50:00|209.21|208.01|209.28|208.08|209.35|208.15|209.14|207.94|210
1590296100000|2020-05-24 04:55:00|209.26|208.06|208.98|207.78|209.31|208.11|208.97|207.77|75
1590296400000|2020-05-24 05:00:00|208.99|207.79|208.8|207.6|209.15|207.95|208.79|207.59|209
1590296700000|2020-05-24 05:05:00|208.81|207.61|208.71|207.51|208.9|207.7|208.71|207.51|181
1590297000000|2020-05-24 05:10:00|208.7|207.5|208.95|207.75|208.95|207.75|208.67|207.47|115
1590297300000|2020-05-24 05:15:00|208.96|207.76|209.45|208.25|209.45|208.25|208.95|207.75|100
1590297600000|2020-05-24 05:20:00|209.44|208.24|209.51|208.31|209.59|208.39|209.27|208.07|217
1590297900000|2020-05-24 05:25:00|209.49|208.29|209.66|208.46|209.73|208.53|209.49|208.29|131
1590298200000|2020-05-24 05:30:00|209.65|208.45|209.6|208.4|209.72|208.52|209.54|208.34|117
1590298500000|2020-05-24 05:35:00|209.61|208.41|209.85|208.65|209.96|208.76|209.61|208.41|71
1590298800000|2020-05-24 05:40:00|209.86|208.66|209.65|208.45|209.87|208.67|209.63|208.43|104
1590299100000|2020-05-24 05:45:00|209.64|208.44|209.8|208.6|209.83|208.63|209.62|208.42|136
1590299400000|2020-05-24 05:50:00|209.78|208.58|209.58|208.38|209.8|208.6|209.48|208.28|133
1590299700000|2020-05-24 05:55:00|209.59|208.39|209.59|208.39|209.6|208.4|209.48|208.28|132
1590300000000|2020-05-24 06:00:00|209.6|208.4|211|209.8|211|209.8|209.6|208.4|261
1590300300000|2020-05-24 06:05:00|210.99|209.79|211.01|209.81|211.24|210.04|210.86|209.66|384
1590300600000|2020-05-24 06:10:00|211|209.8|210.92|209.72|211.01|209.81|210.69|209.49|249
1590300900000|2020-05-24 06:15:00|210.96|209.76|210.84|209.64|211.19|209.99|210.77|209.57|248
1590301200000|2020-05-24 06:20:00|210.83|209.63|210.79|209.59|210.85|209.65|210.54|209.34|264
1590301500000|2020-05-24 06:25:00|210.81|209.61|210.85|209.65|211|209.8|210.79|209.59|213
1590301800000|2020-05-24 06:30:00|210.86|209.66|210.65|209.45|210.94|209.74|210.64|209.44|256
1590302100000|2020-05-24 06:35:00|210.66|209.46|210.59|209.39|210.69|209.49|210.42|209.22|207
1590302400000|2020-05-24 06:40:00|210.6|209.4|210.53|209.33|210.6|209.4|210.27|209.07|228
1590302700000|2020-05-24 06:45:00|210.52|209.32|210.33|209.13|210.77|209.57|210.28|209.08|195
1590303000000|2020-05-24 06:50:00|210.34|209.14|210.6|209.4|210.6|209.4|210.32|209.12|155
1590303300000|2020-05-24 06:55:00|210.61|209.41|210.8|209.6|210.83|209.63|210.59|209.39|189
1590303600000|2020-05-24 07:00:00|210.81|209.61|210.59|209.39|211.15|209.95|210.58|209.38|305
1590303900000|2020-05-24 07:05:00|210.58|209.38|210.72|209.52|210.74|209.54|210.36|209.16|226
1590304200000|2020-05-24 07:10:00|210.73|209.53|210.72|209.52|210.9|209.7|210.64|209.44|155
1590304500000|2020-05-24 07:15:00|210.71|209.51|210.81|209.61|210.82|209.62|210.57|209.37|271
1590304800000|2020-05-24 07:20:00|210.82|209.62|210.75|209.55|210.86|209.66|210.65|209.45|134
1590305100000|2020-05-24 07:25:00|210.77|209.57|211.06|209.86|211.1|209.9|210.71|209.51|221
1590305400000|2020-05-24 07:30:00|211.07|209.87|211.05|209.85|211.11|209.91|211.03|209.83|70
1590305700000|2020-05-24 07:35:00|211.04|209.84|210.73|209.53|211.05|209.85|210.71|209.51|195
1590306000000|2020-05-24 07:40:00|210.72|209.52|210.55|209.35|210.72|209.52|210.53|209.33|81
1590306300000|2020-05-24 07:45:00|210.56|209.36|210.49|209.29|210.72|209.52|210.49|209.29|172
1590306600000|2020-05-24 07:50:00|210.45|209.25|210.34|209.14|210.45|209.25|210.33|209.13|83
1590306900000|2020-05-24 07:55:00|210.33|209.13|210.23|209.03|210.33|209.13|210.04|208.84|113
1590307200000|2020-05-24 08:00:00|210.24|209.04|210.62|209.42|210.8|209.6|210.23|209.03|196
1590307500000|2020-05-24 08:05:00|210.61|209.41|210.33|209.13|210.68|209.48|210.32|209.12|234
1590307800000|2020-05-24 08:10:00|210.34|209.14|210.09|208.89|210.43|209.23|210.02|208.82|195
1590308100000|2020-05-24 08:15:00|210.08|208.88|210.37|209.17|210.48|209.28|210.05|208.85|190
1590308400000|2020-05-24 08:20:00|210.39|209.19|210.14|208.94|210.4|209.2|210.1|208.9|184
1590308700000|2020-05-24 08:25:00|210.15|208.95|210.28|209.08|210.28|209.08|210.1|208.9|159
1590309000000|2020-05-24 08:30:00|210.27|209.07|210.31|209.11|210.33|209.13|210.08|208.88|152
1590309300000|2020-05-24 08:35:00|210.32|209.12|210.47|209.27|210.48|209.28|210.3|209.1|92
1590309600000|2020-05-24 08:40:00|210.46|209.26|210.64|209.44|210.64|209.44|210.4|209.2|154
1590309900000|2020-05-24 08:45:00|210.63|209.43|210.48|209.28|210.68|209.48|210.42|209.22|235
1590310200000|2020-05-24 08:50:00|210.47|209.27|210.35|209.15|210.49|209.29|210.33|209.13|180
1590310500000|2020-05-24 08:55:00|210.37|209.17|210.39|209.19|210.54|209.34|210.37|209.17|164
1590310800000|2020-05-24 09:00:00|210.4|209.2|210.49|209.29|210.53|209.33|210.39|209.19|149
1590311100000|2020-05-24 09:05:00|210.5|209.3|211.06|209.86|211.06|209.86|210.5|209.3|158
1590311400000|2020-05-24 09:10:00|211.04|209.84|211.02|209.82|211.13|209.93|210.99|209.79|103
1590311700000|2020-05-24 09:15:00|211.04|209.84|211.14|209.94|211.18|209.98|211.03|209.83|132
1590312000000|2020-05-24 09:20:00|211.15|209.95|210.96|209.76|211.22|210.02|210.96|209.76|253
1590312300000|2020-05-24 09:25:00|210.98|209.78|211.06|209.86|211.07|209.87|210.9|209.7|193
1590312600000|2020-05-24 09:30:00|211.07|209.87|210.83|209.63|211.07|209.87|210.81|209.61|177
1590312900000|2020-05-24 09:35:00|210.84|209.64|210.76|209.56|210.88|209.68|210.76|209.56|89
1590313200000|2020-05-24 09:40:00|210.75|209.55|210.62|209.42|210.76|209.56|210.62|209.42|62
1590313500000|2020-05-24 09:45:00|210.61|209.41|210.54|209.34|210.65|209.45|210.43|209.23|160
1590313800000|2020-05-24 09:50:00|210.55|209.35|210.36|209.16|210.55|209.35|210.27|209.07|146
1590314100000|2020-05-24 09:55:00|210.35|209.15|210.5|209.3|210.51|209.31|210.3|209.1|121
1590314400000|2020-05-24 10:00:00|210.49|209.29|210.51|209.31|210.56|209.36|210.48|209.28|83
1590314700000|2020-05-24 10:05:00|210.5|209.3|210.68|209.48|210.72|209.52|210.5|209.3|103
1590315000000|2020-05-24 10:10:00|210.69|209.49|210.51|209.31|210.71|209.51|210.49|209.29|205
1590315300000|2020-05-24 10:15:00|210.5|209.3|210.66|209.46|210.68|209.48|210.48|209.28|102
1590315600000|2020-05-24 10:20:00|210.67|209.47|210.75|209.55|210.76|209.56|210.67|209.47|55
1590315900000|2020-05-24 10:25:00|210.74|209.54|210.65|209.45|210.77|209.57|210.65|209.45|108
1590316200000|2020-05-24 10:30:00|210.66|209.46|210.41|209.21|210.66|209.46|210.4|209.2|209
1590316500000|2020-05-24 10:35:00|210.43|209.23|210.35|209.15|210.43|209.23|210.31|209.11|198
1590316800000|2020-05-24 10:40:00|210.36|209.16|210.15|208.95|210.39|209.19|210.13|208.93|279
1590317100000|2020-05-24 10:45:00|210.16|208.96|210.24|209.04|210.31|209.11|210.1|208.9|249
1590317400000|2020-05-24 10:50:00|210.23|209.03|210.24|209.04|210.3|209.1|210.15|208.95|223
1590317700000|2020-05-24 10:55:00|210.25|209.05|210.27|209.07|210.31|209.11|210.19|208.99|141
1590318000000|2020-05-24 11:00:00|210.26|209.06|210.05|208.85|210.26|209.06|210.02|208.82|117
1590318300000|2020-05-24 11:05:00|210.03|208.83|209.01|207.81|210.05|208.85|208.99|207.79|301
1590318600000|2020-05-24 11:10:00|208.99|207.79|208.3|207.1|209.24|208.04|208.26|207.06|502
1590318900000|2020-05-24 11:15:00|208.29|207.09|208.71|207.51|208.71|207.51|207.98|206.78|416
1590319200000|2020-05-24 11:20:00|208.72|207.52|208.31|207.11|208.75|207.55|208.24|207.04|254
1590319500000|2020-05-24 11:25:00|208.32|207.12|208.47|207.27|208.62|207.42|208.3|207.1|228
1590319800000|2020-05-24 11:30:00|208.46|207.26|207.2|206|208.47|207.27|207.2|206|237
1590320100000|2020-05-24 11:35:00|207.22|206.02|207.9|206.7|207.92|206.72|207.2|206|278
1590320400000|2020-05-24 11:40:00|207.89|206.69|207.73|206.53|208.05|206.85|207.68|206.48|201
1590320700000|2020-05-24 11:45:00|207.74|206.54|207.51|206.31|207.74|206.54|207.01|205.81|333
1590321000000|2020-05-24 11:50:00|207.49|206.29|207.26|206.06|207.49|206.29|206.71|205.51|445
1590321300000|2020-05-24 11:55:00|207.27|206.07|206.51|205.31|207.28|206.08|206.51|205.31|547
1590321600000|2020-05-24 12:00:00|206.5|205.3|206.83|205.63|206.96|205.76|205.93|204.73|419
1590321900000|2020-05-24 12:05:00|206.82|205.62|207.28|206.08|207.28|206.08|206.65|205.45|209
1590322200000|2020-05-24 12:10:00|207.27|206.07|207.56|206.36|207.6|206.4|207.12|205.92|252
1590322500000|2020-05-24 12:15:00|207.55|206.35|207.83|206.63|207.84|206.64|207.34|206.14|263
1590322800000|2020-05-24 12:20:00|207.84|206.64|207.81|206.61|208.03|206.83|207.74|206.54|213
1590323100000|2020-05-24 12:25:00|207.82|206.62|207.72|206.52|207.82|206.62|207.57|206.37|191
1590323400000|2020-05-24 12:30:00|207.64|206.44|207.58|206.38|207.68|206.48|207.57|206.37|89
1590323700000|2020-05-24 12:35:00|207.57|206.37|207.32|206.12|207.57|206.37|207.32|206.12|156
1590324000000|2020-05-24 12:40:00|207.31|206.11|207.22|206.02|207.39|206.19|207.2|206|145
1590324300000|2020-05-24 12:45:00|207.21|206.01|207.73|206.53|207.9|206.7|207.2|206|285
1590324600000|2020-05-24 12:50:00|207.74|206.54|207.71|206.51|207.76|206.56|207.56|206.36|140
1590324900000|2020-05-24 12:55:00|207.7|206.5|207.72|206.52|207.77|206.57|207.63|206.43|136
1590325200000|2020-05-24 13:00:00|207.73|206.53|207.66|206.46|207.73|206.53|207.4|206.2|159
1590325500000|2020-05-24 13:05:00|207.67|206.47|207.3|206.1|207.7|206.5|207.29|206.09|122
1590325800000|2020-05-24 13:10:00|207.29|206.09|207.49|206.29|207.53|206.33|207.21|206.01|168
1590326100000|2020-05-24 13:15:00|207.5|206.3|207.52|206.32|207.53|206.33|207.39|206.19|231
1590326400000|2020-05-24 13:20:00|207.53|206.33|207.27|206.07|207.57|206.37|207.27|206.07|189
1590326700000|2020-05-24 13:25:00|207.25|206.05|207.24|206.04|207.25|206.05|207.14|205.94|92
1590327000000|2020-05-24 13:30:00|207.25|206.05|207.68|206.48|207.69|206.49|207.14|205.94|143
1590327300000|2020-05-24 13:35:00|207.69|206.49|207.67|206.47|207.75|206.55|207.52|206.32|207
1590327600000|2020-05-24 13:40:00|207.68|206.48|207.39|206.19|207.69|206.49|207.34|206.14|235
1590327900000|2020-05-24 13:45:00|207.38|206.18|206.47|205.27|207.38|206.18|206.47|205.27|237
1590328200000|2020-05-24 13:50:00|206.46|205.26|206.05|204.85|206.46|205.26|205.51|204.31|501
1590328500000|2020-05-24 13:55:00|206.06|204.86|206.43|205.23|206.47|205.27|205.8|204.6|278
1590328800000|2020-05-24 14:00:00|206.42|205.22|205.36|204.16|206.42|205.22|204.19|202.99|630
1590329100000|2020-05-24 14:05:00|205.37|204.17|205.41|204.21|205.62|204.42|205.17|203.97|394
1590329400000|2020-05-24 14:10:00|205.4|204.2|205.59|204.39|205.62|204.42|204.89|203.69|388
1590329700000|2020-05-24 14:15:00|205.58|204.38|205.92|204.72|205.92|204.72|205.3|204.1|387
1590330000000|2020-05-24 14:20:00|205.93|204.73|206.04|204.84|206.35|205.15|205.92|204.72|378
1590330300000|2020-05-24 14:25:00|206.05|204.85|206.25|205.05|206.37|205.17|205.95|204.75|221
1590330600000|2020-05-24 14:30:00|206.27|205.07|206.27|205.07|206.31|205.11|205.85|204.65|276
1590330900000|2020-05-24 14:35:00|206.26|205.06|206.05|204.85|206.27|205.07|205.82|204.62|213
1590331200000|2020-05-24 14:40:00|206.06|204.86|206.45|205.25|206.48|205.28|206.06|204.86|287
1590331500000|2020-05-24 14:45:00|206.44|205.24|206.18|204.98|206.66|205.46|205.96|204.76|322
1590331800000|2020-05-24 14:50:00|206.17|204.97|206.31|205.11|206.32|205.12|206.07|204.87|175
1590332100000|2020-05-24 14:55:00|206.3|205.1|206.45|205.25|206.47|205.27|206.3|205.1|55
1590332400000|2020-05-24 15:00:00|206.41|205.21|205.87|204.67|206.41|205.21|205.8|204.6|252
1590332700000|2020-05-24 15:05:00|205.86|204.66|205.61|204.41|205.88|204.68|205.56|204.36|195
1590333000000|2020-05-24 15:10:00|205.6|204.4|205.46|204.26|205.88|204.68|205.46|204.26|188
1590333300000|2020-05-24 15:15:00|205.45|204.25|206.17|204.97|206.18|204.98|205.36|204.16|289
1590333600000|2020-05-24 15:20:00|206.18|204.98|206.92|205.72|206.95|205.75|206.1|204.9|240
1590333900000|2020-05-24 15:25:00|206.91|205.71|206.99|205.79|207.12|205.92|206.77|205.57|227
1590334200000|2020-05-24 15:30:00|207|205.8|207.3|206.1|207.44|206.24|206.97|205.77|181
1590334500000|2020-05-24 15:35:00|207.29|206.09|207.28|206.08|207.31|206.11|207.23|206.03|141
1590334800000|2020-05-24 15:40:00|207.29|206.09|207.1|205.9|207.29|206.09|207.01|205.81|107
1590335100000|2020-05-24 15:45:00|207.11|205.91|207.05|205.85|207.28|206.08|206.98|205.78|184
1590335400000|2020-05-24 15:50:00|207.06|205.86|206.65|205.45|207.06|205.86|206.64|205.44|201
1590335700000|2020-05-24 15:55:00|206.63|205.43|206.12|204.92|206.68|205.48|206.12|204.92|239
1590336000000|2020-05-24 16:00:00|206.11|204.91|205.21|204.01|206.11|204.91|204.31|203.11|626
1590336300000|2020-05-24 16:05:00|205.22|204.02|203.91|202.71|205.22|204.02|203.88|202.68|393
1590336600000|2020-05-24 16:10:00|203.92|202.72|203.7|202.5|204.59|203.39|203.7|202.5|470
1590336900000|2020-05-24 16:15:00|203.71|202.51|204.36|203.16|204.49|203.29|203.29|202.09|411
1590337200000|2020-05-24 16:20:00|204.35|203.15|203.6|202.4|204.37|203.17|203.6|202.4|350
1590337500000|2020-05-24 16:25:00|203.61|202.41|202.79|201.59|203.7|202.5|202.44|201.24|545
1590337800000|2020-05-24 16:30:00|202.78|201.58|203.29|202.09|203.55|202.35|202.45|201.25|528
1590338100000|2020-05-24 16:35:00|203.28|202.08|202.85|201.65|203.72|202.52|202.77|201.57|534
1590338400000|2020-05-24 16:40:00|202.83|201.63|203.52|202.32|203.57|202.37|202.36|201.16|441
1590338700000|2020-05-24 16:45:00|203.53|202.33|202.93|201.73|203.57|202.37|202.77|201.57|451
1590339000000|2020-05-24 16:50:00|202.94|201.74|203.43|202.23|203.43|202.23|202.94|201.74|485
1590339300000|2020-05-24 16:55:00|203.5|202.3|204.64|203.44|204.73|203.53|203.47|202.27|483
1590339600000|2020-05-24 17:00:00|204.62|203.42|204.78|203.58|204.84|203.64|204.16|202.96|408
1590339900000|2020-05-24 17:05:00|204.76|203.56|204.37|203.17|204.95|203.75|204.35|203.15|303
1590340200000|2020-05-24 17:10:00|204.38|203.18|204.62|203.42|204.8|203.6|204.38|203.18|268
1590340500000|2020-05-24 17:15:00|204.63|203.43|204.13|202.93|204.64|203.44|204.12|202.92|263
1590340800000|2020-05-24 17:20:00|204.12|202.92|204.44|203.24|204.52|203.32|204.12|202.92|222
1590341100000|2020-05-24 17:25:00|204.43|203.23|204.62|203.42|205.01|203.81|204.35|203.15|235
1590341400000|2020-05-24 17:30:00|204.61|203.41|205.02|203.82|205.33|204.13|204.56|203.36|248
1590341700000|2020-05-24 17:35:00|205.01|203.81|204.54|203.34|205.02|203.82|204.52|203.32|234
1590342000000|2020-05-24 17:40:00|204.53|203.33|204.45|203.25|204.54|203.34|204.29|203.09|234
1590342300000|2020-05-24 17:45:00|204.43|203.23|204.32|203.12|204.49|203.29|204.19|202.99|223
1590342600000|2020-05-24 17:50:00|204.33|203.13|204.45|203.25|204.49|203.29|204.28|203.08|226
1590342900000|2020-05-24 17:55:00|204.42|203.22|204.41|203.21|204.51|203.31|204.33|203.13|194
1590343200000|2020-05-24 18:00:00|204.42|203.22|204.02|202.82|204.43|203.23|203.84|202.64|257
1590343500000|2020-05-24 18:05:00|204.03|202.83|204.37|203.17|204.47|203.27|203.66|202.46|294
1590343800000|2020-05-24 18:10:00|204.39|203.19|204.56|203.36|204.56|203.36|204.26|203.06|244
1590344100000|2020-05-24 18:15:00|204.58|203.38|205.02|203.82|205.08|203.88|204.58|203.38|308
1590344400000|2020-05-24 18:20:00|205.03|203.83|204.89|203.69|205.05|203.85|204.87|203.67|190
1590344700000|2020-05-24 18:25:00|204.88|203.68|204.85|203.65|204.95|203.75|204.67|203.47|143
1590345000000|2020-05-24 18:30:00|204.86|203.66|204.98|203.78|205.1|203.9|204.84|203.64|153
1590345300000|2020-05-24 18:35:00|204.99|203.79|204.98|203.78|205.02|203.82|204.83|203.63|260
1590345600000|2020-05-24 18:40:00|204.97|203.77|204.92|203.72|205.06|203.86|204.86|203.66|140
1590345900000|2020-05-24 18:45:00|204.91|203.71|204.44|203.24|204.91|203.71|204.33|203.13|254
1590346200000|2020-05-24 18:50:00|204.45|203.25|204.37|203.17|204.48|203.28|204.28|203.08|216
1590346500000|2020-05-24 18:55:00|204.36|203.16|204.23|203.03|204.37|203.17|204.15|202.95|174
1590346800000|2020-05-24 19:00:00|204.22|203.02|204.21|203.01|204.25|203.05|204.06|202.86|255
1590347100000|2020-05-24 19:05:00|204.2|203|204.15|202.95|204.36|203.16|204.1|202.9|234
1590347400000|2020-05-24 19:10:00|204.16|202.96|203.9|202.7|204.17|202.97|203.84|202.64|223
1590347700000|2020-05-24 19:15:00|203.91|202.71|204.74|203.54|204.83|203.63|203.9|202.7|287
1590348000000|2020-05-24 19:20:00|204.75|203.55|205.68|204.48|205.69|204.49|204.72|203.52|282
1590348300000|2020-05-24 19:25:00|205.67|204.47|205.93|204.73|205.97|204.77|205.54|204.34|314
1590348600000|2020-05-24 19:30:00|205.94|204.74|206.92|205.72|207.18|205.98|205.92|204.72|487
1590348900000|2020-05-24 19:35:00|206.93|205.73|206.6|205.4|206.94|205.74|206.59|205.39|336
1590349200000|2020-05-24 19:40:00|206.59|205.39|206.82|205.62|206.88|205.68|206.44|205.24|244
1590349500000|2020-05-24 19:45:00|206.81|205.61|207.04|205.84|207.04|205.84|206.76|205.56|118
1590349800000|2020-05-24 19:50:00|207.05|205.85|207.13|205.93|207.28|206.08|206.93|205.73|209
1590350100000|2020-05-24 19:55:00|207.14|205.94|207.02|205.82|207.21|206.01|206.96|205.76|277
1590350400000|2020-05-24 20:00:00|207|205.8|207.55|206.35|207.56|206.36|206.94|205.74|309
1590350700000|2020-05-24 20:05:00|207.56|206.36|206.82|205.62|207.56|206.36|206.77|205.57|231
1590351000000|2020-05-24 20:10:00|206.84|205.64|207.06|205.86|207.15|205.95|206.84|205.64|167
1590351300000|2020-05-24 20:15:00|207.07|205.87|207.01|205.81|207.13|205.93|206.95|205.75|277
1590351600000|2020-05-24 20:20:00|207.02|205.82|206.91|205.71|207.04|205.84|206.86|205.66|190
1590351900000|2020-05-24 20:25:00|206.92|205.72|207.11|205.91|207.11|205.91|206.8|205.6|83
1590352200000|2020-05-24 20:30:00|207.09|205.89|207.36|206.16|207.4|206.2|207.04|205.84|122
1590352500000|2020-05-24 20:35:00|207.37|206.17|207.38|206.18|207.48|206.28|207.33|206.13|282
1590352800000|2020-05-24 20:40:00|207.36|206.16|207.23|206.03|207.39|206.19|207.22|206.02|154
1590353100000|2020-05-24 20:45:00|207.24|206.04|207.05|205.85|207.24|206.04|206.96|205.76|98
1590353400000|2020-05-24 20:50:00|207.06|205.86|207.03|205.83|207.06|205.86|206.78|205.58|143
1590353700000|2020-05-24 20:55:00|207.02|205.82|206.96|205.76|207.08|205.88|206.93|205.73|255
1590354000000|2020-05-24 21:00:00|206.95|205.75|207.23|206.03|207.26|206.06|206.9|205.7|166
1590354300000|2020-05-24 21:05:00|207.25|206.05|207.12|205.92|207.45|206.25|207.11|205.91|178
1590354600000|2020-05-24 21:10:00|207.11|205.91|206.87|205.67|207.12|205.92|206.86|205.66|159
1590354900000|2020-05-24 21:15:00|206.86|205.66|207.15|205.95|207.15|205.95|206.81|205.61|189
1590355200000|2020-05-24 21:20:00|207.17|205.97|207.36|206.16|207.38|206.18|207.17|205.97|242
1590355500000|2020-05-24 21:25:00|207.35|206.15|207.28|206.08|207.36|206.16|207.28|206.08|152
1590355800000|2020-05-24 21:30:00|207.29|206.09|207.53|206.33|207.67|206.47|207.08|205.88|229
1590356100000|2020-05-24 21:35:00|207.55|206.35|208.4|207.2|208.45|207.25|207.54|206.34|298
1590356400000|2020-05-24 21:40:00|208.39|207.19|208.24|207.04|208.44|207.24|208.24|207.04|225
1590356700000|2020-05-24 21:45:00|208.25|207.05|207.93|206.73|208.27|207.07|207.92|206.72|159
1590357000000|2020-05-24 21:50:00|207.92|206.72|207.85|206.65|207.95|206.75|207.84|206.64|182
1590357300000|2020-05-24 21:55:00|207.84|206.64|207.59|206.39|207.85|206.65|207.58|206.38|224
1590357600000|2020-05-24 22:00:00|207.58|206.38|207.64|206.44|207.68|206.48|207.55|206.35|193
1590357900000|2020-05-24 22:05:00|207.65|206.45|206.99|205.79|207.65|206.45|206.89|205.69|406
1590358200000|2020-05-24 22:10:00|207|205.8|207.1|205.9|207.1|205.9|206.91|205.71|345
1590358500000|2020-05-24 22:15:00|207.11|205.91|206.96|205.76|207.15|205.95|206.93|205.73|426
1590358800000|2020-05-24 22:20:00|206.97|205.77|206.74|205.54|207.11|205.91|206.73|205.53|234
1590359100000|2020-05-24 22:25:00|206.76|205.56|207.07|205.87|207.16|205.96|206.69|205.49|216
1590359400000|2020-05-24 22:30:00|207.06|205.86|207.16|205.96|207.17|205.97|206.87|205.67|146
1590359700000|2020-05-24 22:35:00|207.15|205.95|207.48|206.28|207.48|206.28|207.1|205.9|96
1590360000000|2020-05-24 22:40:00|207.47|206.27|206.84|205.64|207.48|206.28|206.84|205.64|211
1590360300000|2020-05-24 22:45:00|206.83|205.63|206.51|205.31|206.84|205.64|206.49|205.29|159
1590360600000|2020-05-24 22:50:00|206.53|205.33|206.76|205.56|206.78|205.58|206.49|205.29|153
1590360900000|2020-05-24 22:55:00|206.84|205.64|206.85|205.65|206.85|205.65|206.77|205.57|48
1590361200000|2020-05-24 23:00:00|206.9|205.7|206.7|205.5|207.09|205.89|206.7|205.5|185
1590361500000|2020-05-24 23:05:00|206.71|205.51|206|204.8|206.84|205.64|206|204.8|244
1590361800000|2020-05-24 23:10:00|205.99|204.79|205.69|204.49|206.13|204.93|205.65|204.45|134
1590362100000|2020-05-24 23:15:00|205.68|204.48|205.96|204.76|206.14|204.94|205.65|204.45|243
1590362400000|2020-05-24 23:20:00|205.95|204.75|205.13|203.93|205.97|204.77|205.07|203.87|375
1590362700000|2020-05-24 23:25:00|205.11|203.91|204.69|203.49|205.33|204.13|204.57|203.37|463
1590363000000|2020-05-24 23:30:00|204.67|203.47|203.17|201.97|205.05|203.85|201.99|200.79|580
1590363300000|2020-05-24 23:35:00|203.12|201.92|202.68|201.48|203.25|202.05|201.96|200.76|703
1590363600000|2020-05-24 23:40:00|202.71|201.51|202.55|201.35|202.77|201.57|202.21|201.01|427
1590363900000|2020-05-24 23:45:00|202.52|201.32|202.8|201.6|202.8|201.6|202.06|200.86|338
1590364200000|2020-05-24 23:50:00|202.79|201.59|202.17|200.97|202.81|201.61|202.12|200.92|280
1590364500000|2020-05-24 23:55:00|202.2|201|200.31|199.11|202.23|201.03|200.14|198.94|300
1590364800000|2020-05-25 00:00:00|200.32|199.12|201.47|200.27|201.74|200.54|198.74|197.54|769
1590365100000|2020-05-25 00:05:00|201.46|200.26|201.4|200.2|202.02|200.82|201.4|200.2|490
1590365400000|2020-05-25 00:10:00|201.39|200.19|202.66|201.46|202.72|201.52|201.24|200.04|469
1590365700000|2020-05-25 00:15:00|202.67|201.47|202.21|201.01|202.73|201.53|202.19|200.99|355
1590366000000|2020-05-25 00:20:00|202.18|200.98|202.62|201.42|202.63|201.43|202.12|200.92|313
1590366300000|2020-05-25 00:25:00|202.63|201.43|202.34|201.14|202.76|201.56|202.24|201.04|237
1590366600000|2020-05-25 00:30:00|202.33|201.13|202.93|201.73|202.95|201.75|202.23|201.03|266
1590366900000|2020-05-25 00:35:00|202.94|201.74|203.12|201.92|203.64|202.44|202.94|201.74|329
1590367200000|2020-05-25 00:40:00|203.14|201.94|203.01|201.81|203.47|202.27|202.9|201.7|267
1590367500000|2020-05-25 00:45:00|203|201.8|202.86|201.66|203.27|202.07|202.72|201.52|335
1590367800000|2020-05-25 00:50:00|202.85|201.65|203.24|202.04|203.45|202.25|202.85|201.65|194
1590368100000|2020-05-25 00:55:00|203.23|202.03|203.42|202.22|203.51|202.31|203.23|202.03|182
1590368400000|2020-05-25 01:00:00|203.41|202.21|202.77|201.57|203.41|202.21|202.74|201.54|228
1590368700000|2020-05-25 01:05:00|202.76|201.56|202.89|201.69|203.16|201.96|202.7|201.5|196
1590369000000|2020-05-25 01:10:00|202.96|201.76|202.68|201.48|203.02|201.82|202.67|201.47|235
1590369300000|2020-05-25 01:15:00|202.71|201.51|202.93|201.73|203.13|201.93|202.71|201.51|351
1590369600000|2020-05-25 01:20:00|202.92|201.72|202.48|201.28|202.92|201.72|202.41|201.21|128
1590369900000|2020-05-25 01:25:00|202.49|201.29|202.19|200.99|202.49|201.29|202.18|200.98|184
1590370200000|2020-05-25 01:30:00|202.18|200.98|202.81|201.61|202.85|201.65|202.18|200.98|240
1590370500000|2020-05-25 01:35:00|202.82|201.62|203.03|201.83|203.09|201.89|202.81|201.61|210
1590370800000|2020-05-25 01:40:00|203.02|201.82|202.71|201.51|203.05|201.85|202.56|201.36|197
1590371100000|2020-05-25 01:45:00|202.72|201.52|202.94|201.74|203.06|201.86|202.71|201.51|199
1590371400000|2020-05-25 01:50:00|202.95|201.75|203.44|202.24|203.46|202.26|202.91|201.71|227
1590371700000|2020-05-25 01:55:00|203.43|202.23|203.42|202.22|203.45|202.25|203.14|201.94|184
1590372000000|2020-05-25 02:00:00|203.41|202.21|202.65|201.45|203.41|202.21|202.65|201.45|208
1590372300000|2020-05-25 02:05:00|202.66|201.46|202.25|201.05|202.66|201.46|202.21|201.01|295
1590372600000|2020-05-25 02:10:00|202.26|201.06|202.88|201.68|202.99|201.79|202.26|201.06|270
1590372900000|2020-05-25 02:15:00|202.89|201.69|202.91|201.71|203.18|201.98|202.77|201.57|250
1590373200000|2020-05-25 02:20:00|202.89|201.69|203.19|201.99|203.2|202|202.87|201.67|203
1590373500000|2020-05-25 02:25:00|203.2|202|203.43|202.23|203.49|202.29|203.19|201.99|245
1590373800000|2020-05-25 02:30:00|203.41|202.21|203.18|201.98|203.41|202.21|203.14|201.94|157
1590374100000|2020-05-25 02:35:00|203.19|201.99|203.06|201.86|203.26|202.06|203.05|201.85|126
1590374400000|2020-05-25 02:40:00|203.05|201.85|203.14|201.94|203.17|201.97|203.04|201.84|116
1590374700000|2020-05-25 02:45:00|203.15|201.95|203.1|201.9|203.23|202.03|203.09|201.89|143
1590375000000|2020-05-25 02:50:00|203.11|201.91|203.03|201.83|203.16|201.96|202.87|201.67|99
1590375300000|2020-05-25 02:55:00|203.06|201.86|202.99|201.79|203.19|201.99|202.98|201.78|161
1590375600000|2020-05-25 03:00:00|202.98|201.78|202.42|201.22|203.06|201.86|202.4|201.2|193
1590375900000|2020-05-25 03:05:00|202.41|201.21|202.43|201.23|202.48|201.28|202.27|201.07|162
1590376200000|2020-05-25 03:10:00|202.42|201.22|202.7|201.5|202.78|201.58|202.42|201.22|183
1590376500000|2020-05-25 03:15:00|202.69|201.49|202.76|201.56|202.79|201.59|202.41|201.21|212
1590376800000|2020-05-25 03:20:00|202.75|201.55|202.35|201.15|202.79|201.59|202.33|201.13|181
1590377100000|2020-05-25 03:25:00|202.36|201.16|202.22|201.02|202.36|201.16|202.05|200.85|223
1590377400000|2020-05-25 03:30:00|202.21|201.01|201.95|200.75|202.27|201.07|201.86|200.66|252
1590377700000|2020-05-25 03:35:00|201.94|200.74|202.33|201.13|202.33|201.13|201.82|200.62|208
1590378000000|2020-05-25 03:40:00|202.32|201.12|202.2|201|202.53|201.33|201.99|200.79|325
1590378300000|2020-05-25 03:45:00|202.19|200.99|202.41|201.21|202.5|201.3|202.05|200.85|241
1590378600000|2020-05-25 03:50:00|202.4|201.2|202.58|201.38|202.64|201.44|202.37|201.17|240
1590378900000|2020-05-25 03:55:00|202.59|201.39|202.85|201.65|202.88|201.68|202.57|201.37|235
1590379200000|2020-05-25 04:00:00|202.86|201.66|202.74|201.54|202.9|201.7|202.71|201.51|162
1590379500000|2020-05-25 04:05:00|202.75|201.55|202.93|201.73|202.94|201.74|202.67|201.47|172
1590379800000|2020-05-25 04:10:00|202.97|201.77|203.04|201.84|203.07|201.87|202.93|201.73|134
1590380100000|2020-05-25 04:15:00|203.05|201.85|203.16|201.96|203.17|201.97|203.01|201.81|137
1590380400000|2020-05-25 04:20:00|203.17|201.97|203.37|202.17|203.38|202.18|203.17|201.97|215
1590380700000|2020-05-25 04:25:00|203.36|202.16|203.41|202.21|203.57|202.37|203.33|202.13|187
1590381000000|2020-05-25 04:30:00|203.42|202.22|203.59|202.39|203.61|202.41|203.41|202.21|123
1590381300000|2020-05-25 04:35:00|203.6|202.4|203.5|202.3|203.67|202.47|203.38|202.18|124
1590381600000|2020-05-25 04:40:00|203.49|202.29|203.17|201.97|203.5|202.3|203.17|201.97|229
1590381900000|2020-05-25 04:45:00|203.16|201.96|203.17|201.97|203.22|202.02|203|201.8|149
1590382200000|2020-05-25 04:50:00|203.16|201.96|203.25|202.05|203.25|202.05|203.14|201.94|137
1590382500000|2020-05-25 04:55:00|203.24|202.04|203.54|202.34|203.54|202.34|203.24|202.04|117
1590382800000|2020-05-25 05:00:00|203.51|202.31|203.51|202.31|203.62|202.42|203.5|202.3|122
1590383100000|2020-05-25 05:05:00|203.52|202.32|203.32|202.12|203.61|202.41|203.31|202.11|188
1590383400000|2020-05-25 05:10:00|203.33|202.13|203.11|201.91|203.34|202.14|203.1|201.9|244
1590383700000|2020-05-25 05:15:00|203.12|201.92|202.8|201.6|203.16|201.96|202.8|201.6|218
1590384000000|2020-05-25 05:20:00|202.84|201.64|202.66|201.46|202.9|201.7|202.65|201.45|226
1590384300000|2020-05-25 05:25:00|202.67|201.47|202.44|201.24|202.74|201.54|202.42|201.22|168
1590384600000|2020-05-25 05:30:00|202.43|201.23|202.22|201.02|202.51|201.31|202.18|200.98|240
1590384900000|2020-05-25 05:35:00|202.21|201.01|202.37|201.17|202.48|201.28|202.21|201.01|219
1590385200000|2020-05-25 05:40:00|202.36|201.16|202.68|201.48|202.84|201.64|202.36|201.16|247
1590385500000|2020-05-25 05:45:00|202.67|201.47|202.42|201.22|202.68|201.48|202.42|201.22|192
1590385800000|2020-05-25 05:50:00|202.43|201.23|202.46|201.26|202.49|201.29|202.28|201.08|293
1590386100000|2020-05-25 05:55:00|202.47|201.27|202.55|201.35|202.72|201.52|202.46|201.26|185
1590386400000|2020-05-25 06:00:00|202.54|201.34|202.56|201.36|202.7|201.5|202.52|201.32|175
1590386700000|2020-05-25 06:05:00|202.55|201.35|202.18|200.98|202.55|201.35|202.17|200.97|206
1590387000000|2020-05-25 06:10:00|202.17|200.97|202.16|200.96|202.18|200.98|201.85|200.65|217
1590387300000|2020-05-25 06:15:00|202.18|200.98|202.65|201.45|202.68|201.48|202.17|200.97|331
1590387600000|2020-05-25 06:20:00|202.64|201.44|202.47|201.27|202.66|201.46|202.42|201.22|291
1590387900000|2020-05-25 06:25:00|202.46|201.26|202.47|201.27|202.71|201.51|202.44|201.24|356
1590388200000|2020-05-25 06:30:00|202.46|201.26|203.57|202.37|203.59|202.39|202.46|201.26|277
1590388500000|2020-05-25 06:35:00|203.61|202.41|203.77|202.57|204.09|202.89|203.61|202.41|362
1590388800000|2020-05-25 06:40:00|203.78|202.58|203.91|202.71|203.97|202.77|203.71|202.51|231
1590389100000|2020-05-25 06:45:00|203.9|202.7|203.94|202.74|204.39|203.19|203.9|202.7|239
1590389400000|2020-05-25 06:50:00|203.93|202.73|203.56|202.36|203.94|202.74|203.44|202.24|209
1590389700000|2020-05-25 06:55:00|203.58|202.38|203.33|202.13|203.58|202.38|203.29|202.09|287
1590390000000|2020-05-25 07:00:00|203.34|202.14|203.22|202.02|203.48|202.28|203.1|201.9|274
1590390300000|2020-05-25 07:05:00|203.2|202|203.45|202.25|203.46|202.26|203.19|201.99|191
1590390600000|2020-05-25 07:10:00|203.44|202.24|203.51|202.31|203.53|202.33|203.39|202.19|141
1590390900000|2020-05-25 07:15:00|203.52|202.32|203.78|202.58|203.92|202.72|203.49|202.29|383
1590391200000|2020-05-25 07:20:00|203.8|202.6|203.83|202.63|204.01|202.81|203.79|202.59|323
1590391500000|2020-05-25 07:25:00|203.81|202.61|203.93|202.73|203.97|202.77|203.71|202.51|194
1590391800000|2020-05-25 07:30:00|203.94|202.74|204.75|203.55|204.8|203.6|203.94|202.74|265
1590392100000|2020-05-25 07:35:00|204.76|203.56|204.58|203.38|204.77|203.57|204.54|203.34|259
1590392400000|2020-05-25 07:40:00|204.57|203.37|204.46|203.26|204.65|203.45|204.35|203.15|221
1590392700000|2020-05-25 07:45:00|204.45|203.25|204.58|203.38|204.61|203.41|204.45|203.25|229
1590393000000|2020-05-25 07:50:00|204.57|203.37|204.29|203.09|204.6|203.4|204.18|202.98|305
1590393300000|2020-05-25 07:55:00|204.3|203.1|204.65|203.45|204.66|203.46|204.3|203.1|211
1590393600000|2020-05-25 08:00:00|204.66|203.46|204.44|203.24|205.02|203.82|204.37|203.17|277
1590393900000|2020-05-25 08:05:00|204.43|203.23|204.07|202.87|204.44|203.24|204.02|202.82|171
1590394200000|2020-05-25 08:10:00|204.08|202.88|203.96|202.76|204.15|202.95|203.87|202.67|126
1590394500000|2020-05-25 08:15:00|203.97|202.77|203.74|202.54|203.99|202.79|203.62|202.42|160
1590394800000|2020-05-25 08:20:00|203.76|202.56|204.01|202.81|204.02|202.82|203.74|202.54|299
1590395100000|2020-05-25 08:25:00|204.03|202.83|203.85|202.65|204.14|202.94|203.81|202.61|144
1590395400000|2020-05-25 08:30:00|203.86|202.66|203.94|202.74|203.99|202.79|203.86|202.66|229
1590395700000|2020-05-25 08:35:00|203.95|202.75|204.2|203|204.24|203.04|203.95|202.75|212
1590396000000|2020-05-25 08:40:00|204.23|203.03|203.85|202.65|204.25|203.05|203.83|202.63|149
1590396300000|2020-05-25 08:45:00|203.84|202.64|203.92|202.72|204.19|202.99|203.84|202.64|218
1590396600000|2020-05-25 08:50:00|203.93|202.73|203.75|202.55|204.07|202.87|203.74|202.54|127
1590396900000|2020-05-25 08:55:00|203.73|202.53|203.52|202.32|203.74|202.54|203.52|202.32|108
1590397200000|2020-05-25 09:00:00|203.53|202.33|203.68|202.48|203.75|202.55|203.48|202.28|123
1590397500000|2020-05-25 09:05:00|203.67|202.47|203.88|202.68|203.88|202.68|203.67|202.47|95
1590397800000|2020-05-25 09:10:00|203.87|202.67|204.08|202.88|204.12|202.92|203.87|202.67|169
1590398100000|2020-05-25 09:15:00|204.09|202.89|204.16|202.96|204.18|202.98|204.02|202.82|163
1590398400000|2020-05-25 09:20:00|204.15|202.95|205.01|203.81|205.45|204.25|204.14|202.94|283
1590398700000|2020-05-25 09:25:00|205|203.8|205.26|204.06|205.36|204.16|204.96|203.76|351
1590399000000|2020-05-25 09:30:00|205.27|204.07|204.58|203.38|205.52|204.32|204.56|203.36|317
1590399300000|2020-05-25 09:35:00|204.59|203.39|203.7|202.5|204.64|203.44|203.57|202.37|392
1590399600000|2020-05-25 09:40:00|203.69|202.49|203.72|202.52|203.84|202.64|203.58|202.38|205
1590399900000|2020-05-25 09:45:00|203.73|202.53|202.7|201.5|203.92|202.72|202.67|201.47|346
1590400200000|2020-05-25 09:50:00|202.71|201.51|202.64|201.44|202.76|201.56|202.29|201.09|299
1590400500000|2020-05-25 09:55:00|202.65|201.45|202.97|201.77|203.04|201.84|202.53|201.33|274
1590400800000|2020-05-25 10:00:00|202.96|201.76|203.06|201.86|203.21|202.01|202.95|201.75|225
1590401100000|2020-05-25 10:05:00|203.05|201.85|202.91|201.71|203.07|201.87|202.76|201.56|196
1590401400000|2020-05-25 10:10:00|202.92|201.72|203.81|202.61|203.94|202.74|202.91|201.71|306
1590401700000|2020-05-25 10:15:00|203.8|202.6|203.82|202.62|203.95|202.75|203.61|202.41|142
1590402000000|2020-05-25 10:20:00|203.83|202.63|204.2|203|204.3|203.1|203.78|202.58|229
1590402300000|2020-05-25 10:25:00|204.21|203.01|203.9|202.7|204.21|203.01|203.75|202.55|258
1590402600000|2020-05-25 10:30:00|203.91|202.71|204.13|202.93|204.17|202.97|203.77|202.57|247
1590402900000|2020-05-25 10:35:00|204.12|202.92|203.64|202.44|204.16|202.96|203.64|202.44|135
1590403200000|2020-05-25 10:40:00|203.63|202.43|203.75|202.55|203.92|202.72|203.55|202.35|208
1590403500000|2020-05-25 10:45:00|203.74|202.54|203.2|202|203.98|202.78|203.15|201.95|198
1590403800000|2020-05-25 10:50:00|203.19|201.99|202.51|201.31|203.19|201.99|202.28|201.08|380
1590404100000|2020-05-25 10:55:00|202.5|201.3|202.41|201.21|202.61|201.41|202.32|201.12|329
1590404400000|2020-05-25 11:00:00|202.4|201.2|203.01|201.81|203.04|201.84|202.14|200.94|433
1590404700000|2020-05-25 11:05:00|203.02|201.82|202.6|201.4|203.04|201.84|202.53|201.33|288
1590405000000|2020-05-25 11:10:00|202.59|201.39|202.36|201.16|202.87|201.67|202.36|201.16|325
1590405300000|2020-05-25 11:15:00|202.35|201.15|202.31|201.11|202.57|201.37|202.13|200.93|284
1590405600000|2020-05-25 11:20:00|202.32|201.12|202.28|201.08|202.48|201.28|202|200.8|271
1590405900000|2020-05-25 11:25:00|202.29|201.09|202.77|201.57|202.81|201.61|202.29|201.09|299
1590406200000|2020-05-25 11:30:00|202.76|201.56|202.56|201.36|202.93|201.73|202.49|201.29|302
1590406500000|2020-05-25 11:35:00|202.57|201.37|202.61|201.41|202.62|201.42|202.38|201.18|259
1590406800000|2020-05-25 11:40:00|202.62|201.42|202.98|201.78|203.03|201.83|202.57|201.37|322
1590407100000|2020-05-25 11:45:00|202.99|201.79|202.9|201.7|203.05|201.85|202.88|201.68|203
1590407400000|2020-05-25 11:50:00|202.91|201.71|202.67|201.47|202.92|201.72|202.67|201.47|171
1590407700000|2020-05-25 11:55:00|202.66|201.46|203.01|201.81|203.01|201.81|202.55|201.35|214
1590408000000|2020-05-25 12:00:00|203|201.8|203.92|202.72|203.93|202.73|202.98|201.78|264
1590408300000|2020-05-25 12:05:00|203.91|202.71|203.56|202.36|203.94|202.74|203.47|202.27|274
1590408600000|2020-05-25 12:10:00|203.55|202.35|203.65|202.45|203.72|202.52|203.46|202.26|208
1590408900000|2020-05-25 12:15:00|203.64|202.44|203.83|202.63|203.83|202.63|203.57|202.37|228
1590409200000|2020-05-25 12:20:00|203.84|202.64|203.88|202.68|204.03|202.83|203.79|202.59|326
1590409500000|2020-05-25 12:25:00|203.87|202.67|203.77|202.57|203.9|202.7|203.74|202.54|196
1590409800000|2020-05-25 12:30:00|203.76|202.56|203.96|202.76|204.01|202.81|203.69|202.49|179
1590410100000|2020-05-25 12:35:00|203.97|202.77|203.89|202.69|204.11|202.91|203.89|202.69|171
1590410400000|2020-05-25 12:40:00|203.9|202.7|204.13|202.93|204.17|202.97|203.87|202.67|222
1590410700000|2020-05-25 12:45:00|204.14|202.94|203.77|202.57|204.23|203.03|203.77|202.57|313
1590411000000|2020-05-25 12:50:00|203.76|202.56|203.75|202.55|203.8|202.6|203.54|202.34|222
1590411300000|2020-05-25 12:55:00|203.74|202.54|203.47|202.27|203.92|202.72|203.44|202.24|296
1590411600000|2020-05-25 13:00:00|203.48|202.28|203.6|202.4|203.84|202.64|203.47|202.27|262
1590411900000|2020-05-25 13:05:00|203.59|202.39|203.58|202.38|203.79|202.59|203.57|202.37|150
1590412200000|2020-05-25 13:10:00|203.57|202.37|203.21|202.01|203.69|202.49|203.14|201.94|245
1590412500000|2020-05-25 13:15:00|203.22|202.02|203.05|201.85|203.22|202.02|202.97|201.77|241
1590412800000|2020-05-25 13:20:00|203.06|201.86|203.3|202.1|203.38|202.18|203.06|201.86|258
1590413100000|2020-05-25 13:25:00|203.31|202.11|202.75|201.55|203.31|202.11|202.69|201.49|182
1590413400000|2020-05-25 13:30:00|202.74|201.54|203.36|202.16|203.38|202.18|202.69|201.49|269
1590413700000|2020-05-25 13:35:00|203.35|202.15|203.5|202.3|203.51|202.31|203.25|202.05|246
1590414000000|2020-05-25 13:40:00|203.48|202.28|203.58|202.38|203.59|202.39|203.37|202.17|200
1590414300000|2020-05-25 13:45:00|203.57|202.37|203.23|202.03|203.57|202.37|203.22|202.02|201
1590414600000|2020-05-25 13:50:00|203.24|202.04|203.66|202.46|203.69|202.49|203.11|201.91|272
1590414900000|2020-05-25 13:55:00|203.67|202.47|204.3|203.1|204.68|203.48|203.66|202.46|436
1590415200000|2020-05-25 14:00:00|204.31|203.11|204.59|203.39|204.85|203.65|204.31|203.11|308
1590415500000|2020-05-25 14:05:00|204.6|203.4|204.41|203.21|204.6|203.4|204.36|203.16|212
1590415800000|2020-05-25 14:10:00|204.42|203.22|204.06|202.86|204.74|203.54|204.05|202.85|337
1590416100000|2020-05-25 14:15:00|204.05|202.85|204.05|202.85|204.18|202.98|204.01|202.81|197
1590416400000|2020-05-25 14:20:00|204.08|202.88|204.16|202.96|204.42|203.22|204.03|202.83|287
1590416700000|2020-05-25 14:25:00|204.15|202.95|204.3|203.1|204.33|203.13|204.08|202.88|170
1590417000000|2020-05-25 14:30:00|204.29|203.09|203.96|202.76|204.36|203.16|203.9|202.7|205
1590417300000|2020-05-25 14:35:00|203.95|202.75|203.83|202.63|204.13|202.93|203.75|202.55|259
1590417600000|2020-05-25 14:40:00|203.82|202.62|204|202.8|204.06|202.86|203.77|202.57|209
1590417900000|2020-05-25 14:45:00|203.99|202.79|203.8|202.6|203.99|202.79|203.79|202.59|94
1590418200000|2020-05-25 14:50:00|203.74|202.54|203.67|202.47|203.82|202.62|203.65|202.45|143
1590418500000|2020-05-25 14:55:00|203.68|202.48|202.86|201.66|203.7|202.5|202.85|201.65|308
1590418800000|2020-05-25 15:00:00|202.85|201.65|203.02|201.82|203.05|201.85|202.79|201.59|237
1590419100000|2020-05-25 15:05:00|203.01|201.81|203.24|202.04|203.3|202.1|203|201.8|197
1590419400000|2020-05-25 15:10:00|203.25|202.05|203.03|201.83|203.33|202.13|202.96|201.76|241
1590419700000|2020-05-25 15:15:00|203.04|201.84|203.29|202.09|203.35|202.15|203.02|201.82|158
1590420000000|2020-05-25 15:20:00|203.28|202.08|203.25|202.05|203.35|202.15|203.16|201.96|193
1590420300000|2020-05-25 15:25:00|203.26|202.06|203.31|202.11|203.33|202.13|203.08|201.88|121
1590420600000|2020-05-25 15:30:00|203.32|202.12|203.33|202.13|203.42|202.22|203.3|202.1|188
1590420900000|2020-05-25 15:35:00|203.31|202.11|203.64|202.44|203.69|202.49|203.29|202.09|273
1590421200000|2020-05-25 15:40:00|203.62|202.42|203.48|202.28|203.66|202.46|203.42|202.22|231
1590421500000|2020-05-25 15:45:00|203.49|202.29|203.33|202.13|203.51|202.31|203.32|202.12|185
1590421800000|2020-05-25 15:50:00|203.34|202.14|203.04|201.84|203.36|202.16|203.04|201.84|103
1590422100000|2020-05-25 15:55:00|203.05|201.85|203.28|202.08|203.34|202.14|202.91|201.71|214
1590422400000|2020-05-25 16:00:00|203.29|202.09|203.16|201.96|203.62|202.42|203.03|201.83|267
1590422700000|2020-05-25 16:05:00|203.14|201.94|204.06|202.86|204.16|202.96|203.13|201.93|286
1590423000000|2020-05-25 16:10:00|204.07|202.87|204.16|202.96|204.33|203.13|204.07|202.87|248
1590423300000|2020-05-25 16:15:00|204.17|202.97|204.39|203.19|204.48|203.28|204.05|202.85|256
1590423600000|2020-05-25 16:20:00|204.38|203.18|204.23|203.03|204.47|203.27|204.2|203|210
1590423900000|2020-05-25 16:25:00|204.22|203.02|204.15|202.95|204.24|203.04|204.01|202.81|206
1590424200000|2020-05-25 16:30:00|204.16|202.96|204.38|203.18|204.39|203.19|204.15|202.95|214
1590424500000|2020-05-25 16:35:00|204.37|203.17|204.15|202.95|204.38|203.18|204.11|202.91|195
1590424800000|2020-05-25 16:40:00|204.16|202.96|204.52|203.32|204.52|203.32|204.16|202.96|145
1590425100000|2020-05-25 16:45:00|204.54|203.34|204.13|202.93|204.58|203.38|204.13|202.93|247
1590425400000|2020-05-25 16:50:00|204.15|202.95|203.93|202.73|204.24|203.04|203.73|202.53|229
1590425700000|2020-05-25 16:55:00|203.95|202.75|204.01|202.81|204.14|202.94|203.94|202.74|239
1590426000000|2020-05-25 17:00:00|204.02|202.82|203.96|202.76|204.14|202.94|203.95|202.75|177
1590426300000|2020-05-25 17:05:00|203.97|202.77|204.13|202.93|204.15|202.95|203.96|202.76|193
1590426600000|2020-05-25 17:10:00|204.14|202.94|204.08|202.88|204.28|203.08|204.08|202.88|148
1590426900000|2020-05-25 17:15:00|204.09|202.89|204.05|202.85|204.21|203.01|204.02|202.82|131
1590427200000|2020-05-25 17:20:00|204.06|202.86|204.09|202.89|204.11|202.91|204|202.8|141
1590427500000|2020-05-25 17:25:00|204.08|202.88|204.17|202.97|204.17|202.97|203.89|202.69|189
1590427800000|2020-05-25 17:30:00|204.16|202.96|204.46|203.26|204.5|203.3|204.1|202.9|228
1590428100000|2020-05-25 17:35:00|204.47|203.27|204.69|203.49|205.09|203.89|204.46|203.26|416
1590428400000|2020-05-25 17:40:00|204.67|203.47|204.87|203.67|204.96|203.76|204.51|203.31|196
1590428700000|2020-05-25 17:45:00|204.88|203.68|205.64|204.44|205.76|204.56|204.82|203.62|243
1590429000000|2020-05-25 17:50:00|205.65|204.45|205.37|204.17|205.89|204.69|205.36|204.16|281
1590429300000|2020-05-25 17:55:00|205.38|204.18|205.48|204.28|205.55|204.35|205.27|204.07|202
1590429600000|2020-05-25 18:00:00|205.47|204.27|205.18|203.98|205.66|204.46|204.97|203.77|254
1590429900000|2020-05-25 18:05:00|205.19|203.99|205.26|204.06|205.27|204.07|205.14|203.94|175
1590430200000|2020-05-25 18:10:00|205.24|204.04|205.2|204|205.28|204.08|205.07|203.87|235
1590430500000|2020-05-25 18:15:00|205.19|203.99|205.22|204.02|205.32|204.12|205.18|203.98|185
1590430800000|2020-05-25 18:20:00|205.23|204.03|205.28|204.08|205.45|204.25|205.22|204.02|337
1590431100000|2020-05-25 18:25:00|205.29|204.09|205.19|203.99|205.29|204.09|205.1|203.9|243
1590431400000|2020-05-25 18:30:00|205.2|204|204.92|203.72|205.2|204|204.92|203.72|245
1590431700000|2020-05-25 18:35:00|204.93|203.73|204.95|203.75|205.16|203.96|204.92|203.72|134
1590432000000|2020-05-25 18:40:00|204.94|203.74|204.92|203.72|205.17|203.97|204.82|203.62|129
1590432300000|2020-05-25 18:45:00|204.91|203.71|205.03|203.83|205.08|203.88|204.88|203.68|240
1590432600000|2020-05-25 18:50:00|205.04|203.84|205.05|203.85|205.13|203.93|204.9|203.7|236
1590432900000|2020-05-25 18:55:00|205.04|203.84|205.09|203.89|205.31|204.11|205.04|203.84|189
1590433200000|2020-05-25 19:00:00|205.1|203.9|205.11|203.91|205.34|204.14|205.06|203.86|261
1590433500000|2020-05-25 19:05:00|205.12|203.92|205.76|204.56|205.77|204.57|205.04|203.84|318
1590433800000|2020-05-25 19:10:00|205.77|204.57|205.53|204.33|205.78|204.58|205.49|204.29|220
1590434100000|2020-05-25 19:15:00|205.54|204.34|205.68|204.48|205.91|204.71|205.54|204.34|213
1590434400000|2020-05-25 19:20:00|205.69|204.49|205.45|204.25|205.72|204.52|205.22|204.02|322
1590434700000|2020-05-25 19:25:00|205.44|204.24|205.69|204.49|205.69|204.49|205.44|204.24|233
1590435000000|2020-05-25 19:30:00|205.7|204.5|205.62|204.42|205.76|204.56|205.56|204.36|184
1590435300000|2020-05-25 19:35:00|205.61|204.41|205.44|204.24|205.61|204.41|205.36|204.16|169
1590435600000|2020-05-25 19:40:00|205.43|204.23|205.71|204.51|205.74|204.54|205.43|204.23|178
1590435900000|2020-05-25 19:45:00|205.73|204.53|205.96|204.76|206.24|205.04|205.73|204.53|300
1590436200000|2020-05-25 19:50:00|205.97|204.77|205.62|204.42|205.98|204.78|205.56|204.36|268
1590436500000|2020-05-25 19:55:00|205.61|204.41|205.39|204.19|205.72|204.52|205.35|204.15|205
1590436800000|2020-05-25 20:00:00|205.38|204.18|205.45|204.25|205.7|204.5|205.38|204.18|167
1590437100000|2020-05-25 20:05:00|205.47|204.27|205.62|204.42|205.64|204.44|205.44|204.24|185
1590437400000|2020-05-25 20:10:00|205.63|204.43|205.72|204.52|205.72|204.52|205.46|204.26|198
1590437700000|2020-05-25 20:15:00|205.71|204.51|205.5|204.3|205.72|204.52|205.48|204.28|181
1590438000000|2020-05-25 20:20:00|205.51|204.31|205.32|204.12|205.56|204.36|205.32|204.12|202
1590438300000|2020-05-25 20:25:00|205.33|204.13|205.2|204|205.36|204.16|205.13|203.93|189
1590438600000|2020-05-25 20:30:00|205.18|203.98|205.33|204.13|205.43|204.23|205.18|203.98|130
1590438900000|2020-05-25 20:35:00|205.32|204.12|205.49|204.29|205.5|204.3|205.32|204.12|103
1590439200000|2020-05-25 20:40:00|205.5|204.3|205.53|204.33|205.57|204.37|205.5|204.3|83
1590439500000|2020-05-25 20:45:00|205.54|204.34|205.54|204.34|205.57|204.37|205.54|204.34|62
1590439800000|2020-05-25 20:50:00|205.53|204.33|205.44|204.24|205.54|204.34|205.39|204.19|136
1590440100000|2020-05-25 20:55:00|205.43|204.23|205.47|204.27|205.53|204.33|205.38|204.18|173
1590440400000|2020-05-25 21:00:00|205.46|204.26|205.63|204.43|205.66|204.46|205.46|204.26|208
1590440700000|2020-05-25 21:05:00|205.6|204.4|205.52|204.32|205.6|204.4|205.44|204.24|239
1590441000000|2020-05-25 21:10:00|205.53|204.33|205.43|204.23|205.59|204.39|205.42|204.22|203
1590441300000|2020-05-25 21:15:00|205.44|204.24|205.47|204.27|205.47|204.27|205.41|204.21|121
1590441600000|2020-05-25 21:20:00|205.46|204.26|205.44|204.24|205.47|204.27|205.44|204.24|155
1590441900000|2020-05-25 21:25:00|205.43|204.23|205|203.8|205.47|204.27|205|203.8|225
1590442200000|2020-05-25 21:30:00|205.03|203.83|204.66|203.46|205.1|203.9|204.62|203.42|97
1590442500000|2020-05-25 21:35:00|204.65|203.45|204.77|203.57|204.78|203.58|204.64|203.44|106
1590442800000|2020-05-25 21:40:00|204.76|203.56|204.77|203.57|204.77|203.57|204.72|203.52|97
1590443100000|2020-05-25 21:45:00|204.76|203.56|204.66|203.46|204.77|203.57|204.64|203.44|77
1590443400000|2020-05-25 21:50:00|204.65|203.45|204.74|203.54|204.74|203.54|204.62|203.42|175
1590443700000|2020-05-25 21:55:00|204.75|203.55|204.8|203.6|204.81|203.61|204.74|203.54|28
1590444000000|2020-05-25 22:00:00|204.81|203.61|205.42|204.22|205.42|204.22|204.8|203.6|84
1590444300000|2020-05-25 22:05:00|205.45|204.25|205.19|203.99|205.46|204.26|205.13|203.93|181
1590444600000|2020-05-25 22:10:00|205.2|204|204.9|203.7|205.21|204.01|204.9|203.7|289
1590444900000|2020-05-25 22:15:00|204.91|203.71|204.63|203.43|204.92|203.72|204.61|203.41|128
1590445200000|2020-05-25 22:20:00|204.62|203.42|204.53|203.33|204.68|203.48|204.52|203.32|154
1590445500000|2020-05-25 22:25:00|204.55|203.35|204.17|202.97|204.55|203.35|204.04|202.84|150
1590445800000|2020-05-25 22:30:00|204.18|202.98|204.42|203.22|204.46|203.26|204.15|202.95|65
1590446100000|2020-05-25 22:35:00|204.43|203.23|204.43|203.23|204.48|203.28|204.35|203.15|128
1590446400000|2020-05-25 22:40:00|204.44|203.24|204.61|203.41|204.67|203.47|204.43|203.23|171
1590446700000|2020-05-25 22:45:00|204.62|203.42|204.42|203.22|204.62|203.42|204.41|203.21|92
1590447000000|2020-05-25 22:50:00|204.43|203.23|204.41|203.21|204.56|203.36|204.4|203.2|139
1590447300000|2020-05-25 22:55:00|204.42|203.22|204.45|203.25|204.47|203.27|204.19|202.99|124
1590447600000|2020-05-25 23:00:00|204.53|203.33|204.92|203.72|204.99|203.79|204.51|203.31|133
1590447900000|2020-05-25 23:05:00|204.91|203.71|204.99|203.79|205.17|203.97|204.91|203.71|137
1590448200000|2020-05-25 23:10:00|204.98|203.78|204.92|203.72|205.03|203.83|204.79|203.59|91
1590448500000|2020-05-25 23:15:00|204.91|203.71|204.95|203.75|205.08|203.88|204.91|203.71|132
1590448800000|2020-05-25 23:20:00|204.94|203.74|205.31|204.11|205.33|204.13|204.89|203.69|247
1590449100000|2020-05-25 23:25:00|205.3|204.1|205.06|203.86|205.34|204.14|204.98|203.78|217
1590449400000|2020-05-25 23:30:00|205.05|203.85|205.02|203.82|205.06|203.86|204.81|203.61|160
1590449700000|2020-05-25 23:35:00|205.01|203.81|205.15|203.95|205.24|204.04|204.95|203.75|120
1590450000000|2020-05-25 23:40:00|205.14|203.94|204.94|203.74|205.14|203.94|204.87|203.67|157
1590450300000|2020-05-25 23:45:00|204.96|203.76|204.93|203.73|205.06|203.86|204.75|203.55|167
1590450600000|2020-05-25 23:50:00|204.92|203.72|204.84|203.64|204.93|203.73|204.74|203.54|163
1590450900000|2020-05-25 23:55:00|204.85|203.65|204.72|203.52|204.85|203.65|204.53|203.33|191
1590451200000|2020-05-26 00:00:00|204.73|203.53|205.28|204.08|205.35|204.15|204.57|203.37|300
1590451500000|2020-05-26 00:05:00|205.3|204.1|204.79|203.59|205.34|204.14|204.78|203.58|146
1590451800000|2020-05-26 00:10:00|204.78|203.58|205.22|204.02|205.24|204.04|204.78|203.58|200
1590452100000|2020-05-26 00:15:00|205.21|204.01|204.62|203.42|205.33|204.13|204.62|203.42|331
1590452400000|2020-05-26 00:20:00|204.63|203.43|204.38|203.18|204.72|203.52|204.22|203.02|281
1590452700000|2020-05-26 00:25:00|204.39|203.19|203.61|202.41|204.64|203.44|203.32|202.12|452
1590453000000|2020-05-26 00:30:00|203.6|202.4|203.81|202.61|203.97|202.77|203.48|202.28|361
1590453300000|2020-05-26 00:35:00|203.8|202.6|203.74|202.54|204.01|202.81|203.68|202.48|263
1590453600000|2020-05-26 00:40:00|203.73|202.53|203.68|202.48|203.94|202.74|203.52|202.32|310
1590453900000|2020-05-26 00:45:00|203.69|202.49|203.76|202.56|203.88|202.68|203.61|202.41|242
1590454200000|2020-05-26 00:50:00|203.75|202.55|203.79|202.59|203.99|202.79|203.75|202.55|223
1590454500000|2020-05-26 00:55:00|203.8|202.6|203.84|202.64|203.94|202.74|203.73|202.53|197
1590454800000|2020-05-26 01:00:00|203.85|202.65|204.43|203.23|204.49|203.29|203.84|202.64|224
1590455100000|2020-05-26 01:05:00|204.42|203.22|204.43|203.23|204.46|203.26|204.11|202.91|179
1590455400000|2020-05-26 01:10:00|204.42|203.22|204.62|203.42|204.69|203.49|204.28|203.08|222
1590455700000|2020-05-26 01:15:00|204.63|203.43|204.43|203.23|204.7|203.5|204.43|203.23|220
1590456000000|2020-05-26 01:20:00|204.44|203.24|204.49|203.29|204.5|203.3|204.41|203.21|159
1590456300000|2020-05-26 01:25:00|204.48|203.28|204.57|203.37|204.65|203.45|204.47|203.27|215
1590456600000|2020-05-26 01:30:00|204.58|203.38|204.41|203.21|204.58|203.38|204.4|203.2|159
1590456900000|2020-05-26 01:35:00|204.42|203.22|204.57|203.37|204.61|203.41|204.41|203.21|197
1590457200000|2020-05-26 01:40:00|204.58|203.38|204.48|203.28|204.68|203.48|204.41|203.21|248
1590457500000|2020-05-26 01:45:00|204.47|203.27|204.54|203.34|204.59|203.39|204.44|203.24|262
1590457800000|2020-05-26 01:50:00|204.55|203.35|204.64|203.44|204.69|203.49|204.53|203.33|155
1590458100000|2020-05-26 01:55:00|204.66|203.46|204.86|203.66|204.9|203.7|204.65|203.45|125
1590458400000|2020-05-26 02:00:00|204.87|203.67|204.89|203.69|204.99|203.79|204.86|203.66|139
1590458700000|2020-05-26 02:05:00|204.87|203.67|205.16|203.96|205.2|204|204.73|203.53|171
1590459000000|2020-05-26 02:10:00|205.17|203.97|205.12|203.92|205.19|203.99|204.95|203.75|114
1590459300000|2020-05-26 02:15:00|205.13|203.93|205.05|203.85|205.13|203.93|204.94|203.74|297
1590459600000|2020-05-26 02:20:00|205.04|203.84|205.01|203.81|205.07|203.87|205|203.8|131
1590459900000|2020-05-26 02:25:00|205|203.8|204.92|203.72|205.04|203.84|204.81|203.61|207
1590460200000|2020-05-26 02:30:00|204.91|203.71|204.61|203.41|205.06|203.86|204.6|203.4|209
1590460500000|2020-05-26 02:35:00|204.6|203.4|204.61|203.41|204.67|203.47|204.54|203.34|138
1590460800000|2020-05-26 02:40:00|204.6|203.4|204.7|203.5|204.71|203.51|204.59|203.39|122
1590461100000|2020-05-26 02:45:00|204.69|203.49|204.69|203.49|204.78|203.58|204.62|203.42|144
1590461400000|2020-05-26 02:50:00|204.7|203.5|204.66|203.46|204.71|203.51|204.6|203.4|146
1590461700000|2020-05-26 02:55:00|204.67|203.47|204.64|203.44|204.85|203.65|204.58|203.38|153
1590462000000|2020-05-26 03:00:00|204.65|203.45|204.83|203.63|204.83|203.63|204.48|203.28|129
1590462300000|2020-05-26 03:05:00|204.84|203.64|204.91|203.71|204.95|203.75|204.7|203.5|303
1590462600000|2020-05-26 03:10:00|204.9|203.7|204.66|203.46|204.94|203.74|204.64|203.44|356
1590462900000|2020-05-26 03:15:00|204.65|203.45|204.92|203.72|205.02|203.82|204.64|203.44|82
1590463200000|2020-05-26 03:20:00|204.93|203.73|205.03|203.83|205.1|203.9|204.87|203.67|77
1590463500000|2020-05-26 03:25:00|205.01|203.81|205.04|203.84|205.11|203.91|204.95|203.75|227
1590463800000|2020-05-26 03:30:00|205.05|203.85|205.48|204.28|205.57|204.37|205.04|203.84|192
1590464100000|2020-05-26 03:35:00|205.49|204.29|205.28|204.08|205.5|204.3|205.22|204.02|298
1590464400000|2020-05-26 03:40:00|205.29|204.09|205.21|204.01|205.37|204.17|205.16|203.96|210
1590464700000|2020-05-26 03:45:00|205.22|204.02|205.25|204.05|205.45|204.25|205.15|203.95|133
1590465000000|2020-05-26 03:50:00|205.26|204.06|205.22|204.02|205.46|204.26|205.21|204.01|204
1590465300000|2020-05-26 03:55:00|205.23|204.03|205.12|203.92|205.28|204.08|205.08|203.88|155
1590465600000|2020-05-26 04:00:00|205.11|203.91|204.83|203.63|205.11|203.91|204.67|203.47|250
1590465900000|2020-05-26 04:05:00|204.84|203.64|204.84|203.64|204.87|203.67|204.75|203.55|144
1590466200000|2020-05-26 04:10:00|204.86|203.66|204.75|203.55|204.94|203.74|204.74|203.54|165
1590466500000|2020-05-26 04:15:00|204.74|203.54|204.33|203.13|204.77|203.57|204.29|203.09|172
1590466800000|2020-05-26 04:20:00|204.38|203.18|204.43|203.23|204.48|203.28|204.24|203.04|184
1590467100000|2020-05-26 04:25:00|204.42|203.22|204.38|203.18|204.44|203.24|204.33|203.13|137
1590467400000|2020-05-26 04:30:00|204.37|203.17|204.89|203.69|204.91|203.71|204.37|203.17|267
1590467700000|2020-05-26 04:35:00|204.9|203.7|204.8|203.6|205.03|203.83|204.8|203.6|229
1590468000000|2020-05-26 04:40:00|204.81|203.61|204.93|203.73|205|203.8|204.81|203.61|172
1590468300000|2020-05-26 04:45:00|204.92|203.72|204.97|203.77|205.01|203.81|204.84|203.64|211
1590468600000|2020-05-26 04:50:00|204.98|203.78|204.81|203.61|204.98|203.78|204.66|203.46|170
1590468900000|2020-05-26 04:55:00|204.82|203.62|204.51|203.31|204.83|203.63|204.51|203.31|157
1590469200000|2020-05-26 05:00:00|204.52|203.32|204.54|203.34|204.64|203.44|204.51|203.31|102
1590469500000|2020-05-26 05:05:00|204.53|203.33|204.33|203.13|204.61|203.41|204.32|203.12|84
1590469800000|2020-05-26 05:10:00|204.32|203.12|204.25|203.05|204.45|203.25|204.24|203.04|115
1590470100000|2020-05-26 05:15:00|204.24|203.04|204.33|203.13|204.45|203.25|204.18|202.98|120
1590470400000|2020-05-26 05:20:00|204.34|203.14|204.34|203.14|204.42|203.22|204.24|203.04|155
1590470700000|2020-05-26 05:25:00|204.35|203.15|204.35|203.15|204.39|203.19|204.28|203.08|101
1590471000000|2020-05-26 05:30:00|204.36|203.16|204.47|203.27|204.54|203.34|204.36|203.16|82
1590471300000|2020-05-26 05:35:00|204.48|203.28|204.54|203.34|204.6|203.4|204.45|203.25|78
1590471600000|2020-05-26 05:40:00|204.56|203.36|204.62|203.42|204.67|203.47|204.53|203.33|156
1590471900000|2020-05-26 05:45:00|204.61|203.41|204.68|203.48|204.81|203.61|204.61|203.41|293
1590472200000|2020-05-26 05:50:00|204.69|203.49|204.65|203.45|204.73|203.53|204.57|203.37|237
1590472500000|2020-05-26 05:55:00|204.66|203.46|204.73|203.53|204.77|203.57|204.59|203.39|189
1590472800000|2020-05-26 06:00:00|204.71|203.51|204.42|203.22|204.73|203.53|204.4|203.2|200
1590473100000|2020-05-26 06:05:00|204.43|203.23|204.16|202.96|204.44|203.24|204.14|202.94|220
1590473400000|2020-05-26 06:10:00|204.15|202.95|204.14|202.94|204.17|202.97|204.11|202.91|77
1590473700000|2020-05-26 06:15:00|204.13|202.93|203.87|202.67|204.18|202.98|203.84|202.64|176
1590474000000|2020-05-26 06:20:00|203.88|202.68|203.65|202.45|203.88|202.68|203.55|202.35|212
1590474300000|2020-05-26 06:25:00|203.66|202.46|203.68|202.48|203.8|202.6|203.56|202.36|262
1590474600000|2020-05-26 06:30:00|203.67|202.47|203.04|201.84|203.68|202.48|202.81|201.61|278
1590474900000|2020-05-26 06:35:00|203.03|201.83|203.08|201.88|203.15|201.95|202.91|201.71|145
1590475200000|2020-05-26 06:40:00|203.07|201.87|202.97|201.77|203.12|201.92|202.77|201.57|169
1590475500000|2020-05-26 06:45:00|202.96|201.76|203.27|202.07|203.27|202.07|202.86|201.66|168
1590475800000|2020-05-26 06:50:00|203.26|202.06|203.15|201.95|203.28|202.08|202.98|201.78|167
1590476100000|2020-05-26 06:55:00|203.14|201.94|203.1|201.9|203.18|201.98|203.04|201.84|184
1590476400000|2020-05-26 07:00:00|203.08|201.88|202.75|201.55|203.08|201.88|202.73|201.53|171
1590476700000|2020-05-26 07:05:00|202.76|201.56|202.82|201.62|202.84|201.64|202.41|201.21|221
1590477000000|2020-05-26 07:10:00|202.81|201.61|203.09|201.89|203.11|201.91|202.73|201.53|119
1590477300000|2020-05-26 07:15:00|203.08|201.88|203.29|202.09|203.33|202.13|203.07|201.87|129
1590477600000|2020-05-26 07:20:00|203.3|202.1|203.56|202.36|203.59|202.39|203.3|202.1|173
1590477900000|2020-05-26 07:25:00|203.57|202.37|203.86|202.66|203.88|202.68|203.57|202.37|177
1590478200000|2020-05-26 07:30:00|203.85|202.65|204.33|203.13|204.49|203.29|203.85|202.65|362
1590478500000|2020-05-26 07:35:00|204.32|203.12|204.17|202.97|204.34|203.14|204.04|202.84|215
1590478800000|2020-05-26 07:40:00|204.16|202.96|204.11|202.91|204.24|203.04|204.08|202.88|190
1590479100000|2020-05-26 07:45:00|204.12|202.92|203.95|202.75|204.13|202.93|203.92|202.72|134
1590479400000|2020-05-26 07:50:00|203.98|202.78|204.25|203.05|204.35|203.15|203.98|202.78|159
1590479700000|2020-05-26 07:55:00|204.26|203.06|204.23|203.03|204.31|203.11|204.16|202.96|277
1590480000000|2020-05-26 08:00:00|204.22|203.02|204.27|203.07|204.32|203.12|203.99|202.79|167
1590480300000|2020-05-26 08:05:00|204.26|203.06|204.65|203.45|204.84|203.64|204.24|203.04|340
1590480600000|2020-05-26 08:10:00|204.66|203.46|204.55|203.35|204.66|203.46|204.5|203.3|257
1590480900000|2020-05-26 08:15:00|204.54|203.34|204.25|203.05|204.58|203.38|204.25|203.05|125
1590481200000|2020-05-26 08:20:00|204.24|203.04|204.33|203.13|204.34|203.14|204.16|202.96|137
1590481500000|2020-05-26 08:25:00|204.32|203.12|204.53|203.33|204.53|203.33|204.23|203.03|211
1590481800000|2020-05-26 08:30:00|204.55|203.35|204.23|203.03|204.56|203.36|204.21|203.01|166
1590482100000|2020-05-26 08:35:00|204.21|203.01|204.19|202.99|204.31|203.11|204.11|202.91|182
1590482400000|2020-05-26 08:40:00|204.18|202.98|204.31|203.11|204.37|203.17|204.18|202.98|154
1590482700000|2020-05-26 08:45:00|204.3|203.1|204.2|203|204.41|203.21|204.17|202.97|123
1590483000000|2020-05-26 08:50:00|204.19|202.99|204.11|202.91|204.26|203.06|204.07|202.87|150
1590483300000|2020-05-26 08:55:00|204.12|202.92|204|202.8|204.25|203.05|203.97|202.77|226
1590483600000|2020-05-26 09:00:00|203.99|202.79|203.93|202.73|204.01|202.81|203.7|202.5|165
1590483900000|2020-05-26 09:05:00|203.94|202.74|203.96|202.76|204.02|202.82|203.93|202.73|90
1590484200000|2020-05-26 09:10:00|203.97|202.77|203.75|202.55|203.97|202.77|203.72|202.52|138
1590484500000|2020-05-26 09:15:00|203.76|202.56|203.81|202.61|203.89|202.69|203.76|202.56|124
1590484800000|2020-05-26 09:20:00|203.82|202.62|203.78|202.58|204.08|202.88|203.78|202.58|197
1590485100000|2020-05-26 09:25:00|203.79|202.59|203.49|202.29|203.79|202.59|203.41|202.21|157
1590485400000|2020-05-26 09:30:00|203.48|202.28|203.43|202.23|203.48|202.28|203.05|201.85|255
1590485700000|2020-05-26 09:35:00|203.41|202.21|203.49|202.29|203.59|202.39|203.33|202.13|297
1590486000000|2020-05-26 09:40:00|203.51|202.31|203.48|202.28|203.53|202.33|203.36|202.16|173
1590486300000|2020-05-26 09:45:00|203.47|202.27|203.54|202.34|203.55|202.35|203.39|202.19|182
1590486600000|2020-05-26 09:50:00|203.53|202.33|203.63|202.43|203.69|202.49|203.53|202.33|47
1590486900000|2020-05-26 09:55:00|203.62|202.42|203.59|202.39|203.75|202.55|203.58|202.38|74
1590487200000|2020-05-26 10:00:00|203.6|202.4|203.08|201.88|203.6|202.4|202.85|201.65|398
1590487500000|2020-05-26 10:05:00|203.07|201.87|203.26|202.06|203.35|202.15|203.01|201.81|319
1590487800000|2020-05-26 10:10:00|203.25|202.05|203.52|202.32|203.53|202.33|203.13|201.93|214
1590488100000|2020-05-26 10:15:00|203.53|202.33|203.77|202.57|203.77|202.57|203.43|202.23|174
1590488400000|2020-05-26 10:20:00|203.74|202.54|203.52|202.32|203.74|202.54|203.5|202.3|185
1590488700000|2020-05-26 10:25:00|203.51|202.31|203.49|202.29|203.56|202.36|203.44|202.24|166
1590489000000|2020-05-26 10:30:00|203.5|202.3|203.18|201.98|203.5|202.3|203.18|201.98|167
1590489300000|2020-05-26 10:35:00|203.19|201.99|203.03|201.83|203.2|202|203|201.8|65
1590489600000|2020-05-26 10:40:00|203.04|201.84|203.36|202.16|203.42|202.22|202.97|201.77|109
1590489900000|2020-05-26 10:45:00|203.33|202.13|203.11|201.91|203.34|202.14|203.11|201.91|130
1590490200000|2020-05-26 10:50:00|203.08|201.88|202.63|201.43|203.08|201.88|202.63|201.43|167
1590490500000|2020-05-26 10:55:00|202.6|201.4|202.75|201.55|202.81|201.61|202.33|201.13|192
1590490800000|2020-05-26 11:00:00|202.76|201.56|202.75|201.55|202.77|201.57|202.49|201.29|215
1590491100000|2020-05-26 11:05:00|202.74|201.54|202.72|201.52|202.75|201.55|202.62|201.42|137
1590491400000|2020-05-26 11:10:00|202.71|201.51|202.52|201.32|202.86|201.66|202.5|201.3|244
1590491700000|2020-05-26 11:15:00|202.5|201.3|202.23|201.03|202.52|201.32|202.19|200.99|103
1590492000000|2020-05-26 11:20:00|202.22|201.02|202.76|201.56|202.76|201.56|202.22|201.02|211
1590492300000|2020-05-26 11:25:00|202.75|201.55|202.5|201.3|202.78|201.58|202.4|201.2|212
1590492600000|2020-05-26 11:30:00|202.51|201.31|202.54|201.34|202.55|201.35|202.23|201.03|269
1590492900000|2020-05-26 11:35:00|202.53|201.33|202.62|201.42|202.96|201.76|202.53|201.33|261
1590493200000|2020-05-26 11:40:00|202.63|201.43|202.57|201.37|202.69|201.49|202.54|201.34|139
1590493500000|2020-05-26 11:45:00|202.55|201.35|202.74|201.54|202.77|201.57|202.51|201.31|139
1590493800000|2020-05-26 11:50:00|202.75|201.55|202.93|201.73|203.12|201.92|202.74|201.54|252
1590494100000|2020-05-26 11:55:00|202.92|201.72|202.59|201.39|202.93|201.73|202.59|201.39|216
1590494400000|2020-05-26 12:00:00|202.58|201.38|202.57|201.37|202.59|201.39|202.22|201.02|192
1590494700000|2020-05-26 12:05:00|202.58|201.38|203.1|201.9|203.12|201.92|202.57|201.37|210
1590495000000|2020-05-26 12:10:00|203.11|201.91|202.9|201.7|203.11|201.91|202.81|201.61|134
1590495300000|2020-05-26 12:15:00|202.89|201.69|202.82|201.62|203.16|201.96|202.81|201.61|146
1590495600000|2020-05-26 12:20:00|202.81|201.61|201.56|200.36|202.99|201.79|201.49|200.29|321
1590495900000|2020-05-26 12:25:00|201.55|200.35|201.65|200.45|201.73|200.53|201.44|200.24|272
1590496200000|2020-05-26 12:30:00|201.66|200.46|201.3|200.1|201.66|200.46|200.94|199.74|398
1590496500000|2020-05-26 12:35:00|201.31|200.11|201.61|200.41|201.62|200.42|201.06|199.86|275
1590496800000|2020-05-26 12:40:00|201.62|200.42|201.49|200.29|201.83|200.63|201.48|200.28|253
1590497100000|2020-05-26 12:45:00|201.48|200.28|201.71|200.51|201.71|200.51|201.34|200.14|240
1590497400000|2020-05-26 12:50:00|201.72|200.52|201.79|200.59|201.86|200.66|201.7|200.5|137
1590497700000|2020-05-26 12:55:00|201.78|200.58|201.48|200.28|201.78|200.58|201.19|199.99|289
1590498000000|2020-05-26 13:00:00|201.47|200.27|201.2|200|201.47|200.27|200.74|199.54|365
1590498300000|2020-05-26 13:05:00|201.19|199.99|201.73|200.53|201.82|200.62|201.18|199.98|194
1590498600000|2020-05-26 13:10:00|201.74|200.54|201.74|200.54|201.82|200.62|201.62|200.42|186
1590498900000|2020-05-26 13:15:00|201.73|200.53|201.82|200.62|201.82|200.62|201.64|200.44|150
1590499200000|2020-05-26 13:20:00|201.81|200.61|201.8|200.6|201.86|200.66|201.53|200.33|212
1590499500000|2020-05-26 13:25:00|201.79|200.59|202.41|201.21|202.54|201.34|201.78|200.58|216
1590499800000|2020-05-26 13:30:00|202.4|201.2|202.28|201.08|202.4|201.2|202.21|201.01|239
1590500100000|2020-05-26 13:35:00|202.26|201.06|202.32|201.12|202.42|201.22|202.26|201.06|160
1590500400000|2020-05-26 13:40:00|202.33|201.13|202.36|201.16|202.51|201.31|202.28|201.08|167
1590500700000|2020-05-26 13:45:00|202.35|201.15|202.18|200.98|202.46|201.26|202.18|200.98|245
1590501000000|2020-05-26 13:50:00|202.17|200.97|202.02|200.82|202.23|201.03|201.93|200.73|187
1590501300000|2020-05-26 13:55:00|202.03|200.83|202.05|200.85|202.1|200.9|201.93|200.73|186
1590501600000|2020-05-26 14:00:00|202.06|200.86|201.91|200.71|202.07|200.87|201.76|200.56|215
1590501900000|2020-05-26 14:05:00|201.92|200.72|202.26|201.06|202.3|201.1|201.92|200.72|242
1590502200000|2020-05-26 14:10:00|202.28|201.08|202.37|201.17|202.53|201.33|202.23|201.03|283
1590502500000|2020-05-26 14:15:00|202.38|201.18|202.16|200.96|202.45|201.25|202.15|200.95|271
1590502800000|2020-05-26 14:20:00|202.17|200.97|202.55|201.35|202.69|201.49|202.15|200.95|212
1590503100000|2020-05-26 14:25:00|202.54|201.34|202.63|201.43|202.84|201.64|202.44|201.24|318
1590503400000|2020-05-26 14:30:00|202.64|201.44|202.82|201.62|202.85|201.65|202.49|201.29|186
1590503700000|2020-05-26 14:35:00|202.83|201.63|202.04|200.84|202.85|201.65|202|200.8|274
1590504000000|2020-05-26 14:40:00|202.05|200.85|202.04|200.84|202.19|200.99|202.02|200.82|110
1590504300000|2020-05-26 14:45:00|202.05|200.85|202.2|201|202.29|201.09|202.05|200.85|73
1590504600000|2020-05-26 14:50:00|202.19|200.99|201.89|200.69|202.21|201.01|201.79|200.59|122
1590504900000|2020-05-26 14:55:00|201.88|200.68|201.67|200.47|201.98|200.78|201.65|200.45|145
1590505200000|2020-05-26 15:00:00|201.66|200.46|201.89|200.69|201.94|200.74|201.57|200.37|169
1590505500000|2020-05-26 15:05:00|201.9|200.7|201.69|200.49|201.97|200.77|201.69|200.49|186
1590505800000|2020-05-26 15:10:00|201.7|200.5|201.54|200.34|201.71|200.51|201.34|200.14|226
1590506100000|2020-05-26 15:15:00|201.55|200.35|201.48|200.28|201.55|200.35|201.32|200.12|189
1590506400000|2020-05-26 15:20:00|201.47|200.27|201.26|200.06|201.49|200.29|201.26|200.06|140
1590506700000|2020-05-26 15:25:00|201.25|200.05|199.7|198.5|201.26|200.06|199.08|197.88|529
1590507000000|2020-05-26 15:30:00|199.69|198.49|199.85|198.65|199.86|198.66|198.95|197.75|522
1590507300000|2020-05-26 15:35:00|199.86|198.66|200.18|198.98|200.19|198.99|199.64|198.44|332
1590507600000|2020-05-26 15:40:00|200.19|198.99|199.51|198.31|200.2|199|199.41|198.21|310
1590507900000|2020-05-26 15:45:00|199.5|198.3|199.71|198.51|199.71|198.51|199.18|197.98|231
1590508200000|2020-05-26 15:50:00|199.72|198.52|199.12|197.92|199.78|198.58|199.12|197.92|232
1590508500000|2020-05-26 15:55:00|199.13|197.93|198.11|196.91|199.46|198.26|197.66|196.46|440
1590508800000|2020-05-26 16:00:00|198.13|196.93|198.9|197.7|199.3|198.1|197.41|196.21|702
1590509100000|2020-05-26 16:05:00|198.91|197.71|199|197.8|199.14|197.94|198.67|197.47|408
1590509400000|2020-05-26 16:10:00|198.99|197.79|199.58|198.38|199.84|198.64|198.97|197.77|429
1590509700000|2020-05-26 16:15:00|199.57|198.37|199.79|198.59|199.91|198.71|199.33|198.13|311
1590510000000|2020-05-26 16:20:00|199.8|198.6|199.71|198.51|199.8|198.6|199.43|198.23|273
1590510300000|2020-05-26 16:25:00|199.69|198.49|200.04|198.84|200.05|198.85|199.56|198.36|263
1590510600000|2020-05-26 16:30:00|200.03|198.83|199.89|198.69|200.04|198.84|199.7|198.5|236
1590510900000|2020-05-26 16:35:00|199.88|198.68|199.88|198.68|199.95|198.75|199.7|198.5|203
1590511200000|2020-05-26 16:40:00|199.89|198.69|199.67|198.47|199.96|198.76|199.59|198.39|235
1590511500000|2020-05-26 16:45:00|199.66|198.46|200.05|198.85|200.08|198.88|199.63|198.43|248
1590511800000|2020-05-26 16:50:00|200.06|198.86|199.99|198.79|200.22|199.02|199.9|198.7|287
1590512100000|2020-05-26 16:55:00|199.86|198.66|199.95|198.75|200.04|198.84|199.86|198.66|196
1590512400000|2020-05-26 17:00:00|199.96|198.76|200.06|198.86|200.13|198.93|199.84|198.64|228
1590512700000|2020-05-26 17:05:00|200.05|198.85|200.38|199.18|200.41|199.21|200|198.8|251
1590513000000|2020-05-26 17:10:00|200.37|199.17|200.64|199.44|201.03|199.83|200.36|199.16|246
1590513300000|2020-05-26 17:15:00|200.65|199.45|200.59|199.39|200.77|199.57|200.59|199.39|185
1590513600000|2020-05-26 17:20:00|200.6|199.4|200.65|199.45|200.68|199.48|200.49|199.29|124
1590513900000|2020-05-26 17:25:00|200.66|199.46|200.81|199.61|200.82|199.62|200.65|199.45|205
1590514200000|2020-05-26 17:30:00|200.8|199.6|200.23|199.03|200.88|199.68|200.22|199.02|257
1590514500000|2020-05-26 17:35:00|200.22|199.02|200.35|199.15|200.38|199.18|200.15|198.95|297
1590514800000|2020-05-26 17:40:00|200.34|199.14|200.56|199.36|200.7|199.5|200.31|199.11|197
1590515100000|2020-05-26 17:45:00|200.54|199.34|200.57|199.37|200.57|199.37|200.41|199.21|161
1590515400000|2020-05-26 17:50:00|200.53|199.33|200.65|199.45|200.66|199.46|200.5|199.3|151
1590515700000|2020-05-26 17:55:00|200.62|199.42|200.55|199.35|200.64|199.44|200.48|199.28|240
1590516000000|2020-05-26 18:00:00|200.56|199.36|200.64|199.44|200.82|199.62|200.49|199.29|282
1590516300000|2020-05-26 18:05:00|200.63|199.43|200.41|199.21|200.71|199.51|200.4|199.2|176
1590516600000|2020-05-26 18:10:00|200.42|199.22|200.28|199.08|200.48|199.28|200.21|199.01|225
1590516900000|2020-05-26 18:15:00|200.27|199.07|200.46|199.26|200.52|199.32|200.21|199.01|246
1590517200000|2020-05-26 18:20:00|200.45|199.25|200.67|199.47|200.78|199.58|200.45|199.25|131
1590517500000|2020-05-26 18:25:00|200.66|199.46|200.97|199.77|201.01|199.81|200.64|199.44|174
1590517800000|2020-05-26 18:30:00|200.96|199.76|200.7|199.5|200.98|199.78|200.68|199.48|220
1590518100000|2020-05-26 18:35:00|200.68|199.48|200.39|199.19|200.71|199.51|200.35|199.15|135
1590518400000|2020-05-26 18:40:00|200.4|199.2|200.41|199.21|200.45|199.25|200.26|199.06|191
1590518700000|2020-05-26 18:45:00|200.4|199.2|200.6|199.4|200.63|199.43|200.36|199.16|156
1590519000000|2020-05-26 18:50:00|200.59|199.39|200.59|199.39|200.62|199.42|200.41|199.21|101
1590519300000|2020-05-26 18:55:00|200.61|199.41|200.68|199.48|200.75|199.55|200.42|199.22|198
1590519600000|2020-05-26 19:00:00|200.69|199.49|200.72|199.52|200.8|199.6|200.66|199.46|83
1590519900000|2020-05-26 19:05:00|200.71|199.51|200.55|199.35|200.71|199.51|200.47|199.27|129
1590520200000|2020-05-26 19:10:00|200.56|199.36|200.08|198.88|200.56|199.36|200|198.8|241
1590520500000|2020-05-26 19:15:00|200.09|198.89|200.09|198.89|200.31|199.11|200.01|198.81|253
1590520800000|2020-05-26 19:20:00|200.1|198.9|200.08|198.88|200.12|198.92|199.89|198.69|306
1590521100000|2020-05-26 19:25:00|200.09|198.89|200.1|198.9|200.25|199.05|200.07|198.87|105
1590521400000|2020-05-26 19:30:00|200.11|198.91|199.95|198.75|200.32|199.12|199.94|198.74|162
1590521700000|2020-05-26 19:35:00|199.98|198.78|199.52|198.32|200.07|198.87|199.36|198.16|247
1590522000000|2020-05-26 19:40:00|199.53|198.33|199.61|198.41|199.65|198.45|199.53|198.33|153
1590522300000|2020-05-26 19:45:00|199.62|198.42|199.73|198.53|199.76|198.56|199.57|198.37|59
1590522600000|2020-05-26 19:50:00|199.72|198.52|199.68|198.48|199.77|198.57|199.51|198.31|99
1590522900000|2020-05-26 19:55:00|199.69|198.49|199.8|198.6|199.8|198.6|199.67|198.47|98
1590523200000|2020-05-26 20:00:00|199.79|198.59|200.33|199.13|200.36|199.16|199.79|198.59|211
1590523500000|2020-05-26 20:05:00|200.34|199.14|200.54|199.34|200.58|199.38|200.34|199.14|154
1590523800000|2020-05-26 20:10:00|200.55|199.35|200.59|199.39|200.66|199.46|200.3|199.1|249
1590524100000|2020-05-26 20:15:00|200.6|199.4|200.67|199.47|200.68|199.48|200.45|199.25|194
1590524400000|2020-05-26 20:20:00|200.62|199.42|200.61|199.41|200.66|199.46|200.52|199.32|187
1590524700000|2020-05-26 20:25:00|200.62|199.42|200.52|199.32|200.62|199.42|200.51|199.31|54
1590525000000|2020-05-26 20:30:00|200.53|199.33|200.61|199.41|200.62|199.42|200.51|199.31|128
1590525300000|2020-05-26 20:35:00|200.6|199.4|200.74|199.54|200.76|199.56|200.6|199.4|54
1590525600000|2020-05-26 20:40:00|200.73|199.53|200.9|199.7|200.91|199.71|200.66|199.46|131
1590525900000|2020-05-26 20:45:00|200.92|199.72|202.8|201.6|203.23|202.03|200.86|199.66|462
1590526200000|2020-05-26 20:50:00|202.79|201.59|203.05|201.85|203.26|202.06|202.74|201.54|505
1590526500000|2020-05-26 20:55:00|203.03|201.83|202.84|201.64|203.11|201.91|202.77|201.57|219
1590526800000|2020-05-26 21:00:00|202.85|201.65|202.64|201.44|203.21|202.01|202.61|201.41|268
1590527100000|2020-05-26 21:05:00|202.65|201.45|202.74|201.54|202.77|201.57|202.59|201.39|185
1590527400000|2020-05-26 21:10:00|202.73|201.53|202.7|201.5|203.05|201.85|202.7|201.5|230
1590527700000|2020-05-26 21:15:00|202.72|201.52|202.27|201.07|202.74|201.54|202.27|201.07|221
1590528000000|2020-05-26 21:20:00|202.28|201.08|201.84|200.64|202.28|201.08|201.83|200.63|165
1590528300000|2020-05-26 21:25:00|201.85|200.65|201.99|200.79|202.03|200.83|201.84|200.64|194
1590528600000|2020-05-26 21:30:00|201.97|200.77|202.13|200.93|202.15|200.95|201.94|200.74|199
1590528900000|2020-05-26 21:35:00|202.12|200.92|202.04|200.84|202.21|201.01|202.03|200.83|84
1590529200000|2020-05-26 21:40:00|202.03|200.83|202.03|200.83|202.1|200.9|202.03|200.83|104
1590529500000|2020-05-26 21:45:00|202.04|200.84|201.68|200.48|202.07|200.87|201.63|200.43|157
1590529800000|2020-05-26 21:50:00|201.67|200.47|201.68|200.48|201.75|200.55|201.65|200.45|281
1590530100000|2020-05-26 21:55:00|201.69|200.49|201.8|200.6|201.81|200.61|201.66|200.46|165
1590530400000|2020-05-26 22:00:00|201.78|200.58|201.57|200.37|201.8|200.6|201.51|200.31|208
1590530700000|2020-05-26 22:05:00|201.56|200.36|201.61|200.41|201.71|200.51|201.46|200.26|154
1590531000000|2020-05-26 22:10:00|201.62|200.42|201.7|200.5|201.79|200.59|201.61|200.41|168
1590531300000|2020-05-26 22:15:00|201.69|200.49|201.74|200.54|201.86|200.66|201.59|200.39|159
1590531600000|2020-05-26 22:20:00|201.75|200.55|201.43|200.23|201.75|200.55|201.39|200.19|131
1590531900000|2020-05-26 22:25:00|201.44|200.24|201.53|200.33|201.57|200.37|201.42|200.22|107
1590532200000|2020-05-26 22:30:00|201.54|200.34|201.18|199.98|201.54|200.34|201.16|199.96|169
1590532500000|2020-05-26 22:35:00|201.17|199.97|201.59|200.39|201.6|200.4|201.16|199.96|194
1590532800000|2020-05-26 22:40:00|201.6|200.4|201.71|200.51|201.74|200.54|201.57|200.37|71
1590533100000|2020-05-26 22:45:00|201.69|200.49|201.72|200.52|201.74|200.54|201.66|200.46|25
1590533400000|2020-05-26 22:50:00|201.71|200.51|201.55|200.35|201.71|200.51|201.51|200.31|92
1590533700000|2020-05-26 22:55:00|201.57|200.37|201.6|200.4|201.64|200.44|201.55|200.35|48
1590534000000|2020-05-26 23:00:00|201.53|200.33|201.75|200.55|201.78|200.58|201.53|200.33|40
1590534300000|2020-05-26 23:05:00|201.74|200.54|201.94|200.74|201.94|200.74|201.6|200.4|73
1590534600000|2020-05-26 23:10:00|201.95|200.75|201.82|200.62|202|200.8|201.8|200.6|169
1590534900000|2020-05-26 23:15:00|201.81|200.61|201.82|200.62|201.89|200.69|201.74|200.54|113
1590535200000|2020-05-26 23:20:00|201.84|200.64|201.64|200.44|201.86|200.66|201.64|200.44|178
1590535500000|2020-05-26 23:25:00|201.66|200.46|201.53|200.33|201.74|200.54|201.47|200.27|118
1590535800000|2020-05-26 23:30:00|201.52|200.32|201.41|200.21|201.6|200.4|201.39|200.19|164
1590536100000|2020-05-26 23:35:00|201.42|200.22|201.33|200.13|201.46|200.26|201.31|200.11|82
1590536400000|2020-05-26 23:40:00|201.31|200.11|201.44|200.24|201.44|200.24|201.1|199.9|158
1590536700000|2020-05-26 23:45:00|201.43|200.23|201.39|200.19|201.55|200.35|201.26|200.06|100
1590537000000|2020-05-26 23:50:00|201.38|200.18|201.63|200.43|201.65|200.45|201.3|200.1|102
1590537300000|2020-05-26 23:55:00|201.64|200.44|201.53|200.33|201.78|200.58|201.51|200.31|180
1590537600000|2020-05-27 00:00:00|201.52|200.32|201.72|200.52|201.73|200.53|201.46|200.26|232
1590537900000|2020-05-27 00:05:00|201.67|200.47|201.97|200.77|202.09|200.89|201.67|200.47|226
1590538200000|2020-05-27 00:10:00|201.99|200.79|201.92|200.72|202.01|200.81|201.8|200.6|70
1590538500000|2020-05-27 00:15:00|201.93|200.73|201.85|200.65|202.1|200.9|201.75|200.55|129
1590538800000|2020-05-27 00:20:00|201.87|200.67|202.08|200.88|202.16|200.96|201.87|200.67|88
1590539100000|2020-05-27 00:25:00|202.12|200.92|202.26|201.06|202.39|201.19|202.02|200.82|177
1590539400000|2020-05-27 00:30:00|202.27|201.07|202.04|200.84|202.35|201.15|202.01|200.81|165
1590539700000|2020-05-27 00:35:00|202.03|200.83|202.06|200.86|202.23|201.03|201.95|200.75|130
1590540000000|2020-05-27 00:40:00|202.05|200.85|202.49|201.29|202.56|201.36|202.01|200.81|297
1590540300000|2020-05-27 00:45:00|202.5|201.3|202.25|201.05|202.59|201.39|202.24|201.04|193
1590540600000|2020-05-27 00:50:00|202.26|201.06|202.4|201.2|202.46|201.26|202.25|201.05|204
1590540900000|2020-05-27 00:55:00|202.39|201.19|202.4|201.2|202.45|201.25|202.31|201.11|148
1590541200000|2020-05-27 01:00:00|202.43|201.23|202.07|200.87|202.75|201.55|202.05|200.85|233
1590541500000|2020-05-27 01:05:00|202.06|200.86|201.94|200.74|202.09|200.89|201.92|200.72|105
1590541800000|2020-05-27 01:10:00|201.95|200.75|202.09|200.89|202.2|201|201.92|200.72|189
1590542100000|2020-05-27 01:15:00|202.08|200.88|202|200.8|202.18|200.98|201.92|200.72|168
1590542400000|2020-05-27 01:20:00|202.01|200.81|201.98|200.78|202.02|200.82|201.84|200.64|270
1590542700000|2020-05-27 01:25:00|201.97|200.77|201.9|200.7|202.04|200.84|201.79|200.59|241
1590543000000|2020-05-27 01:30:00|201.89|200.69|201.94|200.74|202|200.8|201.87|200.67|166
1590543300000|2020-05-27 01:35:00|201.93|200.73|202.03|200.83|202.04|200.84|201.87|200.67|65
1590543600000|2020-05-27 01:40:00|202.01|200.81|202.08|200.88|202.1|200.9|201.81|200.61|125
1590543900000|2020-05-27 01:45:00|202.07|200.87|202.28|201.08|202.28|201.08|202|200.8|140
1590544200000|2020-05-27 01:50:00|202.27|201.07|202.16|200.96|202.33|201.13|202.13|200.93|198
1590544500000|2020-05-27 01:55:00|202.17|200.97|201.92|200.72|202.17|200.97|201.88|200.68|186
1590544800000|2020-05-27 02:00:00|201.89|200.69|202.33|201.13|202.33|201.13|201.89|200.69|206
1590545100000|2020-05-27 02:05:00|202.32|201.12|202.52|201.32|202.52|201.32|202.32|201.12|182
1590545400000|2020-05-27 02:10:00|202.51|201.31|202.71|201.51|202.86|201.66|202.51|201.31|156
1590545700000|2020-05-27 02:15:00|202.61|201.41|202.71|201.51|202.97|201.77|202.6|201.4|181
1590546000000|2020-05-27 02:20:00|202.72|201.52|202.97|201.77|202.97|201.77|202.64|201.44|177
1590546300000|2020-05-27 02:25:00|202.96|201.76|202.55|201.35|203.04|201.84|202.55|201.35|236
1590546600000|2020-05-27 02:30:00|202.54|201.34|202.56|201.36|202.72|201.52|202.48|201.28|254
1590546900000|2020-05-27 02:35:00|202.58|201.38|202.31|201.11|202.59|201.39|202.21|201.01|254
1590547200000|2020-05-27 02:40:00|202.33|201.13|202.25|201.05|202.43|201.23|202.24|201.04|212
1590547500000|2020-05-27 02:45:00|202.26|201.06|202.36|201.16|202.4|201.2|202.16|200.96|149
1590547800000|2020-05-27 02:50:00|202.35|201.15|202.06|200.86|202.39|201.19|202.03|200.83|107
1590548100000|2020-05-27 02:55:00|202.11|200.91|201.92|200.72|202.13|200.93|201.92|200.72|286
1590548400000|2020-05-27 03:00:00|201.93|200.73|202.18|200.98|202.3|201.1|201.93|200.73|266
1590548700000|2020-05-27 03:05:00|202.17|200.97|202.2|201|202.29|201.09|202.16|200.96|215
1590549000000|2020-05-27 03:10:00|202.21|201.01|202.3|201.1|202.34|201.14|202.19|200.99|137
1590549300000|2020-05-27 03:15:00|202.29|201.09|202.18|200.98|202.32|201.12|202.1|200.9|146
1590549600000|2020-05-27 03:20:00|202.17|200.97|202.11|200.91|202.18|200.98|202.01|200.81|192
1590549900000|2020-05-27 03:25:00|202.12|200.92|202.17|200.97|202.32|201.12|202.07|200.87|243
1590550200000|2020-05-27 03:30:00|202.16|200.96|202.34|201.14|202.37|201.17|202.16|200.96|165
1590550500000|2020-05-27 03:35:00|202.35|201.15|202.28|201.08|202.48|201.28|202.26|201.06|156
1590550800000|2020-05-27 03:40:00|202.2|201|202.24|201.04|202.42|201.22|202.2|201|140
1590551100000|2020-05-27 03:45:00|202.23|201.03|202.25|201.05|202.4|201.2|202.21|201.01|110
1590551400000|2020-05-27 03:50:00|202.24|201.04|202.41|201.21|202.49|201.29|202.24|201.04|126
1590551700000|2020-05-27 03:55:00|202.42|201.22|202.27|201.07|202.45|201.25|202.22|201.02|124
1590552000000|2020-05-27 04:00:00|202.28|201.08|202.65|201.45|202.67|201.47|202.27|201.07|161
1590552300000|2020-05-27 04:05:00|202.6|201.4|202.68|201.48|202.69|201.49|202.51|201.31|43
1590552600000|2020-05-27 04:10:00|202.67|201.47|202.57|201.37|202.67|201.47|202.56|201.36|91
1590552900000|2020-05-27 04:15:00|202.56|201.36|202.47|201.27|202.56|201.36|202.43|201.23|111
1590553200000|2020-05-27 04:20:00|202.46|201.26|202.57|201.37|202.65|201.45|202.46|201.26|162
1590553500000|2020-05-27 04:25:00|202.56|201.36|202.16|200.96|202.57|201.37|202.09|200.89|120
1590553800000|2020-05-27 04:30:00|202.19|200.99|202.21|201.01|202.35|201.15|202.13|200.93|162
1590554100000|2020-05-27 04:35:00|202.2|201|202.19|200.99|202.3|201.1|202.08|200.88|151
1590554400000|2020-05-27 04:40:00|202.18|200.98|202.01|200.81|202.18|200.98|201.99|200.79|152
1590554700000|2020-05-27 04:45:00|202|200.8|202.1|200.9|202.11|200.91|201.96|200.76|163
1590555000000|2020-05-27 04:50:00|202.09|200.89|202.35|201.15|202.4|201.2|202.09|200.89|243
1590555300000|2020-05-27 04:55:00|202.36|201.16|202.41|201.21|202.44|201.24|202.31|201.11|126
1590555600000|2020-05-27 05:00:00|202.4|201.2|202.42|201.22|202.54|201.34|202.37|201.17|101
1590555900000|2020-05-27 05:05:00|202.41|201.21|202.33|201.13|202.51|201.31|202.29|201.09|210
1590556200000|2020-05-27 05:10:00|202.32|201.12|202.36|201.16|202.44|201.24|202.28|201.08|91
1590556500000|2020-05-27 05:15:00|202.37|201.17|202.58|201.38|202.6|201.4|202.37|201.17|216
1590556800000|2020-05-27 05:20:00|202.57|201.37|202.56|201.36|202.66|201.46|202.5|201.3|211
1590557100000|2020-05-27 05:25:00|202.57|201.37|202.54|201.34|202.59|201.39|202.49|201.29|75
1590557400000|2020-05-27 05:30:00|202.58|201.38|202.67|201.47|202.67|201.47|202.57|201.37|61
1590557700000|2020-05-27 05:35:00|202.66|201.46|202.79|201.59|202.87|201.67|202.62|201.42|180
1590558000000|2020-05-27 05:40:00|202.8|201.6|202.66|201.46|202.82|201.62|202.61|201.41|87
1590558300000|2020-05-27 05:45:00|202.67|201.47|203.01|201.81|203.04|201.84|202.63|201.43|87
1590558600000|2020-05-27 05:50:00|203.02|201.82|203.15|201.95|203.28|202.08|203.02|201.82|151
1590558900000|2020-05-27 05:55:00|203.14|201.94|204.1|202.9|204.14|202.94|203.14|201.94|275
1590559200000|2020-05-27 06:00:00|204.12|202.92|203.95|202.75|204.8|203.6|203.91|202.71|431
1590559500000|2020-05-27 06:05:00|203.96|202.76|204.12|202.92|204.15|202.95|203.92|202.72|102
1590559800000|2020-05-27 06:10:00|204.13|202.93|204.27|203.07|204.27|203.07|203.9|202.7|162
1590560100000|2020-05-27 06:15:00|204.26|203.06|204.47|203.27|204.53|203.33|204.17|202.97|177
1590560400000|2020-05-27 06:20:00|204.44|203.24|204.12|202.92|204.52|203.32|204.07|202.87|162
1590560700000|2020-05-27 06:25:00|204.11|202.91|203.99|202.79|204.22|203.02|203.96|202.76|155
1590561000000|2020-05-27 06:30:00|204|202.8|203.84|202.64|204.14|202.94|203.82|202.62|153
1590561300000|2020-05-27 06:35:00|203.85|202.65|203.66|202.46|203.9|202.7|203.65|202.45|201
1590561600000|2020-05-27 06:40:00|203.67|202.47|203.71|202.51|203.8|202.6|203.67|202.47|121
1590561900000|2020-05-27 06:45:00|203.7|202.5|203.56|202.36|203.72|202.52|203.52|202.32|180
1590562200000|2020-05-27 06:50:00|203.57|202.37|203.59|202.39|203.67|202.47|203.56|202.36|121
1590562500000|2020-05-27 06:55:00|203.58|202.38|203.7|202.5|203.7|202.5|203.52|202.32|196
1590562800000|2020-05-27 07:00:00|203.69|202.49|203.7|202.5|203.76|202.56|203.61|202.41|107
1590563100000|2020-05-27 07:05:00|203.71|202.51|203.22|202.02|203.71|202.51|203.22|202.02|130
1590563400000|2020-05-27 07:10:00|203.23|202.03|203.22|202.02|203.34|202.14|203.18|201.98|149
1590563700000|2020-05-27 07:15:00|203.23|202.03|203.27|202.07|203.42|202.22|203.17|201.97|192
1590564000000|2020-05-27 07:20:00|203.26|202.06|203.63|202.43|203.63|202.43|203.26|202.06|149
1590564300000|2020-05-27 07:25:00|203.66|202.46|203.58|202.38|203.67|202.47|203.57|202.37|72
1590564600000|2020-05-27 07:30:00|203.6|202.4|203.65|202.45|203.71|202.51|203.6|202.4|60
1590564900000|2020-05-27 07:35:00|203.66|202.46|203.58|202.38|203.66|202.46|203.55|202.35|40
1590565200000|2020-05-27 07:40:00|203.57|202.37|203.77|202.57|203.83|202.63|203.54|202.34|214
1590565500000|2020-05-27 07:45:00|203.78|202.58|203.54|202.34|203.84|202.64|203.5|202.3|138
1590565800000|2020-05-27 07:50:00|203.53|202.33|203.34|202.14|203.61|202.41|203.33|202.13|95
1590566100000|2020-05-27 07:55:00|203.35|202.15|203.41|202.21|203.48|202.28|203.35|202.15|147
1590566400000|2020-05-27 08:00:00|203.4|202.2|203.96|202.76|203.99|202.79|203.39|202.19|157
1590566700000|2020-05-27 08:05:00|203.98|202.78|203.93|202.73|203.99|202.79|203.87|202.67|58
1590567000000|2020-05-27 08:10:00|203.92|202.72|203.92|202.72|204.01|202.81|203.92|202.72|95
1590567300000|2020-05-27 08:15:00|203.91|202.71|203.96|202.76|203.97|202.77|203.91|202.71|55
1590567600000|2020-05-27 08:20:00|203.97|202.77|204.59|203.39|204.64|203.44|203.95|202.75|293
1590567900000|2020-05-27 08:25:00|204.58|203.38|204.39|203.19|204.77|203.57|204.29|203.09|232
1590568200000|2020-05-27 08:30:00|204.4|203.2|204.45|203.25|204.76|203.56|204.39|203.19|236
1590568500000|2020-05-27 08:35:00|204.46|203.26|204.55|203.35|204.59|203.39|204.41|203.21|155
1590568800000|2020-05-27 08:40:00|204.56|203.36|204.39|203.19|204.64|203.44|204.35|203.15|256
1590569100000|2020-05-27 08:45:00|204.38|203.18|204.56|203.36|204.68|203.48|204.33|203.13|138
1590569400000|2020-05-27 08:50:00|204.57|203.37|204.32|203.12|204.57|203.37|204.28|203.08|275
1590569700000|2020-05-27 08:55:00|204.31|203.11|204.43|203.23|204.43|203.23|204.16|202.96|252
1590570000000|2020-05-27 09:00:00|204.44|203.24|204.44|203.24|204.65|203.45|204.36|203.16|256
1590570300000|2020-05-27 09:05:00|204.46|203.26|204.57|203.37|204.59|203.39|204.31|203.11|210
1590570600000|2020-05-27 09:10:00|204.56|203.36|204.57|203.37|204.67|203.47|204.52|203.32|154
1590570900000|2020-05-27 09:15:00|204.6|203.4|204.52|203.32|204.62|203.42|204.46|203.26|118
1590571200000|2020-05-27 09:20:00|204.53|203.33|204.61|203.41|204.69|203.49|204.49|203.29|130
1590571500000|2020-05-27 09:25:00|204.6|203.4|204.52|203.32|204.89|203.69|204.51|203.31|264
1590571800000|2020-05-27 09:30:00|204.51|203.31|204.25|203.05|204.52|203.32|204.21|203.01|147
1590572100000|2020-05-27 09:35:00|204.24|203.04|204.42|203.22|204.47|203.27|204.22|203.02|185
1590572400000|2020-05-27 09:40:00|204.43|203.23|204.37|203.17|204.45|203.25|204.22|203.02|133
1590572700000|2020-05-27 09:45:00|204.38|203.18|204.56|203.36|204.58|203.38|204.37|203.17|92
1590573000000|2020-05-27 09:50:00|204.57|203.37|204.42|203.22|204.63|203.43|204.39|203.19|108
1590573300000|2020-05-27 09:55:00|204.4|203.2|204.57|203.37|204.61|203.41|204.4|203.2|101
1590573600000|2020-05-27 10:00:00|204.58|203.38|204.63|203.43|204.75|203.55|204.58|203.38|122
1590573900000|2020-05-27 10:05:00|204.67|203.47|204.46|203.26|204.69|203.49|204.45|203.25|230
1590574200000|2020-05-27 10:10:00|204.45|203.25|204.45|203.25|204.54|203.34|204.39|203.19|127
1590574500000|2020-05-27 10:15:00|204.46|203.26|204.5|203.3|204.58|203.38|204.39|203.19|181
1590574800000|2020-05-27 10:20:00|204.49|203.29|204.86|203.66|204.86|203.66|204.49|203.29|211
1590575100000|2020-05-27 10:25:00|204.85|203.65|205.36|204.16|205.43|204.23|204.75|203.55|332
1590575400000|2020-05-27 10:30:00|205.37|204.17|206.68|205.48|207.39|206.19|205.33|204.13|788
1590575700000|2020-05-27 10:35:00|206.69|205.49|206.87|205.67|207.03|205.83|206.45|205.25|482
1590576000000|2020-05-27 10:40:00|206.88|205.68|206.95|205.75|207.21|206.01|206.87|205.67|404
1590576300000|2020-05-27 10:45:00|206.94|205.74|206.8|205.6|207.27|206.07|206.75|205.55|341
1590576600000|2020-05-27 10:50:00|206.81|205.61|206.65|205.45|206.89|205.69|206.57|205.37|329
1590576900000|2020-05-27 10:55:00|206.64|205.44|206.79|205.59|206.8|205.6|206.62|205.42|247
1590577200000|2020-05-27 11:00:00|206.82|205.62|207.01|205.81|207.08|205.88|206.82|205.62|398
1590577500000|2020-05-27 11:05:00|207|205.8|207.25|206.05|207.33|206.13|207|205.8|322
1590577800000|2020-05-27 11:10:00|207.24|206.04|206.8|205.6|207.27|206.07|206.79|205.59|247
1590578100000|2020-05-27 11:15:00|206.81|205.61|206.7|205.5|206.86|205.66|206.69|205.49|229
1590578400000|2020-05-27 11:20:00|206.71|205.51|207.21|206.01|207.36|206.16|206.69|205.49|265
1590578700000|2020-05-27 11:25:00|207.22|206.02|207.26|206.06|207.35|206.15|207.22|206.02|164
1590579000000|2020-05-27 11:30:00|207.25|206.05|206.99|205.79|207.42|206.22|206.96|205.76|279
1590579300000|2020-05-27 11:35:00|206.98|205.78|206.89|205.69|207.01|205.81|206.74|205.54|156
1590579600000|2020-05-27 11:40:00|206.85|205.65|206.64|205.44|206.9|205.7|206.59|205.39|208
1590579900000|2020-05-27 11:45:00|206.65|205.45|206.87|205.67|206.96|205.76|206.63|205.43|225
1590580200000|2020-05-27 11:50:00|206.86|205.66|207.06|205.86|207.1|205.9|206.84|205.64|116
1590580500000|2020-05-27 11:55:00|207.09|205.89|207.17|205.97|207.22|206.02|206.89|205.69|204
1590580800000|2020-05-27 12:00:00|207.18|205.98|207.63|206.43|207.91|206.71|207.17|205.97|314
1590581100000|2020-05-27 12:05:00|207.64|206.44|207.61|206.41|207.77|206.57|207.48|206.28|228
1590581400000|2020-05-27 12:10:00|207.6|206.4|208.16|206.96|208.43|207.23|207.56|206.36|250
1590581700000|2020-05-27 12:15:00|208.15|206.95|207.97|206.77|208.17|206.97|207.84|206.64|201
1590582000000|2020-05-27 12:20:00|207.98|206.78|207.59|206.39|207.98|206.78|207.47|206.27|208
1590582300000|2020-05-27 12:25:00|207.58|206.38|207.77|206.57|207.78|206.58|207.51|206.31|210
1590582600000|2020-05-27 12:30:00|207.76|206.56|207.71|206.51|207.82|206.62|207.69|206.49|189
1590582900000|2020-05-27 12:35:00|207.72|206.52|207.54|206.34|207.77|206.57|207.4|206.2|224
1590583200000|2020-05-27 12:40:00|207.53|206.33|207.4|206.2|207.54|206.34|207.33|206.13|129
1590583500000|2020-05-27 12:45:00|207.39|206.19|206.92|205.72|207.4|206.2|206.89|205.69|247
1590583800000|2020-05-27 12:50:00|206.93|205.73|207.03|205.83|207.06|205.86|206.83|205.63|157
1590584100000|2020-05-27 12:55:00|207.04|205.84|207.27|206.07|207.3|206.1|207.01|205.81|231
1590584400000|2020-05-27 13:00:00|207.28|206.08|207.47|206.27|207.47|206.27|207.19|205.99|208
1590584700000|2020-05-27 13:05:00|207.48|206.28|207.29|206.09|207.48|206.28|207.23|206.03|112
1590585000000|2020-05-27 13:10:00|207.28|206.08|207.44|206.24|207.45|206.25|207.27|206.07|177
1590585300000|2020-05-27 13:15:00|207.4|206.2|207.53|206.33|207.57|206.37|207.4|206.2|126
1590585600000|2020-05-27 13:20:00|207.52|206.32|207.54|206.34|207.61|206.41|207.44|206.24|188
1590585900000|2020-05-27 13:25:00|207.55|206.35|207.45|206.25|207.62|206.42|207.45|206.25|148
1590586200000|2020-05-27 13:30:00|207.46|206.26|207.11|205.91|207.58|206.38|207.09|205.89|173
1590586500000|2020-05-27 13:35:00|207.12|205.92|206.87|205.67|207.19|205.99|206.86|205.66|251
1590586800000|2020-05-27 13:40:00|206.88|205.68|206.79|205.59|206.91|205.71|206.7|205.5|268
1590587100000|2020-05-27 13:45:00|206.8|205.6|206.92|205.72|206.95|205.75|206.76|205.56|163
1590587400000|2020-05-27 13:50:00|206.94|205.74|206.41|205.21|206.94|205.74|206.34|205.14|157
1590587700000|2020-05-27 13:55:00|206.42|205.22|206.61|205.41|206.64|205.44|206.36|205.16|313
1590588000000|2020-05-27 14:00:00|206.6|205.4|206.56|205.36|206.64|205.44|206.49|205.29|87
1590588300000|2020-05-27 14:05:00|206.55|205.35|206.77|205.57|206.77|205.57|206.55|205.35|120
1590588600000|2020-05-27 14:10:00|206.76|205.56|206.36|205.16|206.79|205.59|206.32|205.12|146
1590588900000|2020-05-27 14:15:00|206.37|205.17|206.54|205.34|206.62|205.42|206.37|205.17|201
1590589200000|2020-05-27 14:20:00|206.55|205.35|206.63|205.43|206.67|205.47|206.51|205.31|252
1590589500000|2020-05-27 14:25:00|206.64|205.44|206.76|205.56|206.77|205.57|206.6|205.4|169
1590589800000|2020-05-27 14:30:00|206.75|205.55|206.71|205.51|206.8|205.6|206.7|205.5|112
1590590100000|2020-05-27 14:35:00|206.72|205.52|206.74|205.54|206.9|205.7|206.66|205.46|161
1590590400000|2020-05-27 14:40:00|206.73|205.53|207.07|205.87|207.07|205.87|206.72|205.52|176
1590590700000|2020-05-27 14:45:00|207.08|205.88|206.55|205.35|207.13|205.93|206.52|205.32|194
1590591000000|2020-05-27 14:50:00|206.53|205.33|206.24|205.04|206.53|205.33|205.93|204.73|363
1590591300000|2020-05-27 14:55:00|206.23|205.03|206.36|205.16|206.42|205.22|206.2|205|190
1590591600000|2020-05-27 15:00:00|206.35|205.15|206.48|205.28|206.5|205.3|206.3|205.1|118
1590591900000|2020-05-27 15:05:00|206.47|205.27|206.64|205.44|206.73|205.53|206.42|205.22|150
1590592200000|2020-05-27 15:10:00|206.57|205.37|206.64|205.44|206.85|205.65|206.55|205.35|195
1590592500000|2020-05-27 15:15:00|206.65|205.45|207.56|206.36|207.62|206.42|206.65|205.45|309
1590592800000|2020-05-27 15:20:00|207.55|206.35|206.77|205.57|207.55|206.35|206.77|205.57|297
1590593100000|2020-05-27 15:25:00|206.76|205.56|206.33|205.13|206.8|205.6|206.32|205.12|258
1590593400000|2020-05-27 15:30:00|206.32|205.12|206.33|205.13|206.4|205.2|206.09|204.89|217
1590593700000|2020-05-27 15:35:00|206.32|205.12|206.36|205.16|206.48|205.28|206.14|204.94|281
1590594000000|2020-05-27 15:40:00|206.34|205.14|206.14|204.94|206.42|205.22|206.13|204.93|252
1590594300000|2020-05-27 15:45:00|206.13|204.93|206.33|205.13|206.39|205.19|206.13|204.93|185
1590594600000|2020-05-27 15:50:00|206.34|205.14|206.59|205.39|206.66|205.46|206.32|205.12|119
1590594900000|2020-05-27 15:55:00|206.58|205.38|206.64|205.44|206.65|205.45|206.37|205.17|204
1590595200000|2020-05-27 16:00:00|206.65|205.45|207|205.8|207.29|206.09|206.65|205.45|324
1590595500000|2020-05-27 16:05:00|207.01|205.81|207.02|205.82|207.1|205.9|206.9|205.7|122
1590595800000|2020-05-27 16:10:00|207.01|205.81|207.5|206.3|207.53|206.33|206.89|205.69|235
1590596100000|2020-05-27 16:15:00|207.49|206.29|207.59|206.39|207.61|206.41|207.44|206.24|286
1590596400000|2020-05-27 16:20:00|207.58|206.38|207.45|206.25|207.59|206.39|207.35|206.15|265
1590596700000|2020-05-27 16:25:00|207.44|206.24|207.48|206.28|207.58|206.38|207.44|206.24|123
1590597000000|2020-05-27 16:30:00|207.49|206.29|207.42|206.22|207.53|206.33|207.35|206.15|85
1590597300000|2020-05-27 16:35:00|207.43|206.23|207.66|206.46|207.66|206.46|207.43|206.23|88
1590597600000|2020-05-27 16:40:00|207.64|206.44|207.69|206.49|207.69|206.49|207.55|206.35|122
1590597900000|2020-05-27 16:45:00|207.67|206.47|207.96|206.76|207.97|206.77|207.67|206.47|109
1590598200000|2020-05-27 16:50:00|207.97|206.77|207.51|206.31|207.97|206.77|207.46|206.26|176
1590598500000|2020-05-27 16:55:00|207.5|206.3|207.36|206.16|207.51|206.31|207.29|206.09|133
1590598800000|2020-05-27 17:00:00|207.37|206.17|207.61|206.41|207.62|206.42|207.21|206.01|131
1590599100000|2020-05-27 17:05:00|207.62|206.42|207.61|206.41|207.67|206.47|207.5|206.3|128
1590599400000|2020-05-27 17:10:00|207.6|206.4|207.6|206.4|207.71|206.51|207.56|206.36|186
1590599700000|2020-05-27 17:15:00|207.58|206.38|207.72|206.52|207.73|206.53|207.54|206.34|150
1590600000000|2020-05-27 17:20:00|207.71|206.51|207.81|206.61|207.86|206.66|207.69|206.49|119
1590600300000|2020-05-27 17:25:00|207.82|206.62|208.12|206.92|208.22|207.02|207.82|206.62|180
1590600600000|2020-05-27 17:30:00|208.13|206.93|208.09|206.89|208.2|207|207.97|206.77|246
1590600900000|2020-05-27 17:35:00|208.08|206.88|208.02|206.82|208.09|206.89|207.93|206.73|172
1590601200000|2020-05-27 17:40:00|208.03|206.83|208.11|206.91|208.11|206.91|207.96|206.76|94
1590601500000|2020-05-27 17:45:00|208.1|206.9|208.02|206.82|208.19|206.99|207.98|206.78|253
1590601800000|2020-05-27 17:50:00|208.03|206.83|207.98|206.78|208.06|206.86|207.92|206.72|227
1590602100000|2020-05-27 17:55:00|207.99|206.79|207.78|206.58|207.99|206.79|207.77|206.57|102
1590602400000|2020-05-27 18:00:00|207.79|206.59|207.67|206.47|207.83|206.63|207.67|206.47|199
1590602700000|2020-05-27 18:05:00|207.66|206.46|207.6|206.4|207.68|206.48|207.57|206.37|106
1590603000000|2020-05-27 18:10:00|207.58|206.38|207.7|206.5|207.75|206.55|207.56|206.36|140
1590603300000|2020-05-27 18:15:00|207.72|206.52|207.88|206.68|207.95|206.75|207.7|206.5|123
1590603600000|2020-05-27 18:20:00|207.89|206.69|207.81|206.61|207.93|206.73|207.78|206.58|181
1590603900000|2020-05-27 18:25:00|207.78|206.58|207.85|206.65|207.89|206.69|207.66|206.46|93
1590604200000|2020-05-27 18:30:00|207.86|206.66|207.81|206.61|207.91|206.71|207.73|206.53|85
1590604500000|2020-05-27 18:35:00|207.8|206.6|207.79|206.59|207.85|206.65|207.7|206.5|129
1590604800000|2020-05-27 18:40:00|207.8|206.6|207.69|206.49|207.91|206.71|207.68|206.48|106
1590605100000|2020-05-27 18:45:00|207.7|206.5|207.66|206.46|207.7|206.5|207.6|206.4|190
1590605400000|2020-05-27 18:50:00|207.65|206.45|207.57|206.37|207.74|206.54|207.56|206.36|62
1590605700000|2020-05-27 18:55:00|207.56|206.36|207.44|206.24|207.56|206.36|207.38|206.18|105
1590606000000|2020-05-27 19:00:00|207.43|206.23|206.78|205.58|207.46|206.26|206.76|205.56|146
1590606300000|2020-05-27 19:05:00|206.8|205.6|206.89|205.69|206.95|205.75|206.63|205.43|271
1590606600000|2020-05-27 19:10:00|206.9|205.7|206.83|205.63|206.91|205.71|206.66|205.46|145
1590606900000|2020-05-27 19:15:00|206.81|205.61|206.94|205.74|206.98|205.78|206.75|205.55|149
1590607200000|2020-05-27 19:20:00|206.93|205.73|206.95|205.75|206.99|205.79|206.85|205.65|183
1590607500000|2020-05-27 19:25:00|206.93|205.73|206.92|205.72|206.99|205.79|206.86|205.66|112
1590607800000|2020-05-27 19:30:00|206.91|205.71|206.67|205.47|206.92|205.72|206.66|205.46|143
1590608100000|2020-05-27 19:35:00|206.66|205.46|206.88|205.68|206.91|205.71|206.62|205.42|157
1590608400000|2020-05-27 19:40:00|206.9|205.7|206.75|205.55|206.92|205.72|206.74|205.54|110
1590608700000|2020-05-27 19:45:00|206.74|205.54|206.69|205.49|206.82|205.62|206.68|205.48|70
1590609000000|2020-05-27 19:50:00|206.7|205.5|207.03|205.83|207.03|205.83|206.6|205.4|238
1590609300000|2020-05-27 19:55:00|207.01|205.81|207.11|205.91|207.14|205.94|206.97|205.77|275
1590609600000|2020-05-27 20:00:00|207.13|205.93|207.16|205.96|207.29|206.09|207.07|205.87|247
1590609900000|2020-05-27 20:05:00|207.18|205.98|207.16|205.96|207.28|206.08|207.07|205.87|120
1590610200000|2020-05-27 20:10:00|207.17|205.97|207.26|206.06|207.3|206.1|207.14|205.94|91
1590610500000|2020-05-27 20:15:00|207.27|206.07|207.25|206.05|207.28|206.08|207.13|205.93|79
1590610800000|2020-05-27 20:20:00|207.24|206.04|207.27|206.07|207.31|206.11|207.22|206.02|88
1590611100000|2020-05-27 20:25:00|207.28|206.08|207.29|206.09|207.32|206.12|207.13|205.93|165
1590611400000|2020-05-27 20:30:00|207.28|206.08|207.14|205.94|207.29|206.09|207.09|205.89|96
1590611700000|2020-05-27 20:35:00|207.13|205.93|207.02|205.82|207.14|205.94|207.02|205.82|65
1590612000000|2020-05-27 20:40:00|207.03|205.83|207.24|206.04|207.24|206.04|207.03|205.83|73
1590612300000|2020-05-27 20:45:00|207.23|206.03|207.22|206.02|207.26|206.06|207.19|205.99|84
1590612600000|2020-05-27 20:50:00|207.21|206.01|207.13|205.93|207.22|206.02|207.05|205.85|63
1590612900000|2020-05-27 20:55:00|207.12|205.92|207.1|205.9|207.13|205.93|207.06|205.86|86
1590613200000|2020-05-27 21:00:00|207.09|205.89|206.86|205.66|207.09|205.89|206.85|205.65|50
1590613500000|2020-05-27 21:05:00|206.83|205.63|206.67|205.47|206.88|205.68|206.66|205.46|188
1590613800000|2020-05-27 21:10:00|206.66|205.46|206.71|205.51|206.72|205.52|206.6|205.4|101
1590614100000|2020-05-27 21:15:00|206.72|205.52|206.66|205.46|206.74|205.54|206.65|205.45|63
1590614400000|2020-05-27 21:20:00|206.62|205.42|206.53|205.33|206.66|205.46|206.51|205.31|131
1590614700000|2020-05-27 21:25:00|206.54|205.34|206.53|205.33|206.56|205.36|206.46|205.26|315
1590615000000|2020-05-27 21:30:00|206.54|205.34|205.93|204.73|206.54|205.34|205.8|204.6|376
1590615300000|2020-05-27 21:35:00|205.94|204.74|206.4|205.2|206.42|205.22|205.92|204.72|178
1590615600000|2020-05-27 21:40:00|206.38|205.18|206.26|205.06|206.43|205.23|206.2|205|306
1590615900000|2020-05-27 21:45:00|206.25|205.05|206.21|205.01|206.32|205.12|206.19|204.99|475
1590616200000|2020-05-27 21:50:00|206.22|205.02|206.17|204.97|206.22|205.02|206.1|204.9|108
1590616500000|2020-05-27 21:55:00|206.18|204.98|205.98|204.78|206.25|205.05|205.94|204.74|241
1590616800000|2020-05-27 22:00:00|205.99|204.79|206.89|205.69|206.89|205.69|205.89|204.69|290
1590617100000|2020-05-27 22:05:00|206.88|205.68|206.81|205.61|206.91|205.71|206.72|205.52|205
1590617400000|2020-05-27 22:10:00|206.82|205.62|207.16|205.96|207.19|205.99|206.78|205.58|323
1590617700000|2020-05-27 22:15:00|207.15|205.95|207.11|205.91|207.22|206.02|207.01|205.81|208
1590618000000|2020-05-27 22:20:00|207.12|205.92|207.06|205.86|207.21|206.01|206.96|205.76|207
1590618300000|2020-05-27 22:25:00|207.04|205.84|207.02|205.82|207.06|205.86|206.88|205.68|212
1590618600000|2020-05-27 22:30:00|207.03|205.83|206.82|205.62|207.03|205.83|206.79|205.59|147
1590618900000|2020-05-27 22:35:00|206.81|205.61|206.98|205.78|206.99|205.79|206.69|205.49|141
1590619200000|2020-05-27 22:40:00|206.97|205.77|206.82|205.62|207.01|205.81|206.72|205.52|200
1590619500000|2020-05-27 22:45:00|206.81|205.61|206.68|205.48|206.81|205.61|206.61|205.41|200
1590619800000|2020-05-27 22:50:00|206.69|205.49|206.61|205.41|206.69|205.49|206.58|205.38|189
1590620100000|2020-05-27 22:55:00|206.6|205.4|206.73|205.53|206.75|205.55|206.51|205.31|264
1590620400000|2020-05-27 23:00:00|206.7|205.5|206.67|205.47|206.78|205.58|206.55|205.35|258
1590620700000|2020-05-27 23:05:00|206.64|205.44|206.59|205.39|206.67|205.47|206.53|205.33|195
1590621000000|2020-05-27 23:10:00|206.6|205.4|206.86|205.66|206.87|205.67|206.59|205.39|297
1590621300000|2020-05-27 23:15:00|206.87|205.67|206.89|205.69|206.95|205.75|206.73|205.53|208
1590621600000|2020-05-27 23:20:00|206.88|205.68|207.18|205.98|207.21|206.01|206.88|205.68|303
1590621900000|2020-05-27 23:25:00|207.17|205.97|207.17|205.97|207.25|206.05|207.08|205.88|171
1590622200000|2020-05-27 23:30:00|207.11|205.91|208.13|206.93|208.15|206.95|207.11|205.91|210
1590622500000|2020-05-27 23:35:00|208.12|206.92|208.54|207.34|209|207.8|208.11|206.91|454
1590622800000|2020-05-27 23:40:00|208.53|207.33|208.64|207.44|208.86|207.66|208.47|207.27|323
1590623100000|2020-05-27 23:45:00|208.63|207.43|208.42|207.22|208.77|207.57|208.27|207.07|288
1590623400000|2020-05-27 23:50:00|208.41|207.21|208.5|207.3|208.52|207.32|208.29|207.09|237
1590623700000|2020-05-27 23:55:00|208.48|207.28|209|207.8|209|207.8|208.44|207.24|319
1590624000000|2020-05-28 00:00:00|209.01|207.81|208.42|207.22|209.16|207.96|208.32|207.12|358
1590624300000|2020-05-28 00:05:00|208.41|207.21|208.2|207|208.41|207.21|207.95|206.75|296
1590624600000|2020-05-28 00:10:00|208.21|207.01|208.43|207.23|208.48|207.28|208.16|206.96|338
1590624900000|2020-05-28 00:15:00|208.39|207.19|208.49|207.29|208.52|207.32|208.31|207.11|250
1590625200000|2020-05-28 00:20:00|208.48|207.28|208.4|207.2|208.57|207.37|208.34|207.14|125
1590625500000|2020-05-28 00:25:00|208.41|207.21|208.56|207.36|208.57|207.37|208.4|207.2|86
1590625800000|2020-05-28 00:30:00|208.55|207.35|208.56|207.36|208.69|207.49|208.47|207.27|104
1590626100000|2020-05-28 00:35:00|208.55|207.35|208.56|207.36|208.59|207.39|208.44|207.24|163
1590626400000|2020-05-28 00:40:00|208.55|207.35|208.54|207.34|208.67|207.47|208.48|207.28|223
1590626700000|2020-05-28 00:45:00|208.55|207.35|208.23|207.03|208.57|207.37|208.2|207|173
1590627000000|2020-05-28 00:50:00|208.22|207.02|208.03|206.83|208.25|207.05|207.99|206.79|171
1590627300000|2020-05-28 00:55:00|208.07|206.87|209.43|208.23|209.61|208.41|208.07|206.87|435
1590627600000|2020-05-28 01:00:00|209.44|208.24|208.74|207.54|209.52|208.32|208.73|207.53|416
1590627900000|2020-05-28 01:05:00|208.73|207.53|208.47|207.27|208.8|207.6|208.47|207.27|266
1590628200000|2020-05-28 01:10:00|208.48|207.28|208.68|207.48|208.75|207.55|208.48|207.28|229
1590628500000|2020-05-28 01:15:00|208.69|207.49|208.64|207.44|208.7|207.5|208.54|207.34|202
1590628800000|2020-05-28 01:20:00|208.63|207.43|208.7|207.5|208.82|207.62|208.61|207.41|151
1590629100000|2020-05-28 01:25:00|208.69|207.49|208.34|207.14|208.69|207.49|208.32|207.12|144
1590629400000|2020-05-28 01:30:00|208.33|207.13|208.27|207.07|208.51|207.31|208.27|207.07|175
1590629700000|2020-05-28 01:35:00|208.26|207.06|208.43|207.23|208.49|207.29|208.23|207.03|181
1590630000000|2020-05-28 01:40:00|208.4|207.2|208.36|207.16|208.41|207.21|208.33|207.13|108
1590630300000|2020-05-28 01:45:00|208.37|207.17|208.21|207.01|208.39|207.19|208.18|206.98|101
1590630600000|2020-05-28 01:50:00|208.22|207.02|208.12|206.92|208.25|207.05|208.09|206.89|129
1590630900000|2020-05-28 01:55:00|208.14|206.94|207.93|206.73|208.2|207|207.9|206.7|117
1590631200000|2020-05-28 02:00:00|207.91|206.71|208|206.8|208.02|206.82|207.73|206.53|157
1590631500000|2020-05-28 02:05:00|208.01|206.81|208.1|206.9|208.13|206.93|207.91|206.71|224
1590631800000|2020-05-28 02:10:00|208.09|206.89|207.66|206.46|208.09|206.89|207.6|206.4|209
1590632100000|2020-05-28 02:15:00|207.67|206.47|207.37|206.17|207.71|206.51|207.18|205.98|229
1590632400000|2020-05-28 02:20:00|207.38|206.18|207.19|205.99|207.43|206.23|207.06|205.86|313
1590632700000|2020-05-28 02:25:00|207.18|205.98|207.58|206.38|207.61|206.41|207.14|205.94|277
1590633000000|2020-05-28 02:30:00|207.59|206.39|207.59|206.39|207.76|206.56|207.47|206.27|246
1590633300000|2020-05-28 02:35:00|207.6|206.4|207.77|206.57|207.79|206.59|207.56|206.36|197
1590633600000|2020-05-28 02:40:00|207.76|206.56|207.95|206.75|208|206.8|207.72|206.52|227
1590633900000|2020-05-28 02:45:00|207.96|206.76|207.71|206.51|207.96|206.76|207.67|206.47|157
1590634200000|2020-05-28 02:50:00|207.72|206.52|208.04|206.84|208.12|206.92|207.7|206.5|150
1590634500000|2020-05-28 02:55:00|208.03|206.83|207.96|206.76|208.06|206.86|207.89|206.69|168
1590634800000|2020-05-28 03:00:00|207.95|206.75|207.7|206.5|207.95|206.75|207.69|206.49|109
1590635100000|2020-05-28 03:05:00|207.69|206.49|207.64|206.44|207.77|206.57|207.6|206.4|147
1590635400000|2020-05-28 03:10:00|207.62|206.42|207.73|206.53|207.73|206.53|207.62|206.42|107
1590635700000|2020-05-28 03:15:00|207.72|206.52|207.71|206.51|207.82|206.62|207.63|206.43|171
1590636000000|2020-05-28 03:20:00|207.7|206.5|207.6|206.4|207.72|206.52|207.59|206.39|145
1590636300000|2020-05-28 03:25:00|207.59|206.39|207.48|206.28|207.71|206.51|207.36|206.16|245
1590636600000|2020-05-28 03:30:00|207.47|206.27|207.36|206.16|207.47|206.27|207.31|206.11|291
1590636900000|2020-05-28 03:35:00|207.35|206.15|207.6|206.4|207.62|206.42|207.33|206.13|265
1590637200000|2020-05-28 03:40:00|207.59|206.39|207.27|206.07|207.63|206.43|207.26|206.06|273
1590637500000|2020-05-28 03:45:00|207.28|206.08|207.08|205.88|207.32|206.12|207|205.8|210
1590637800000|2020-05-28 03:50:00|207.09|205.89|207.02|205.82|207.12|205.92|206.92|205.72|246
1590638100000|2020-05-28 03:55:00|207.03|205.83|206.98|205.78|207.13|205.93|206.96|205.76|235
1590638400000|2020-05-28 04:00:00|207.03|205.83|206.77|205.57|207.03|205.83|206.18|204.98|373
1590638700000|2020-05-28 04:05:00|206.78|205.58|207.25|206.05|207.27|206.07|206.76|205.56|257
1590639000000|2020-05-28 04:10:00|207.26|206.06|207.25|206.05|207.34|206.14|207.23|206.03|247
1590639300000|2020-05-28 04:15:00|207.24|206.04|207.38|206.18|207.41|206.21|207.12|205.92|132
1590639600000|2020-05-28 04:20:00|207.37|206.17|207.21|206.01|207.37|206.17|207.11|205.91|285
1590639900000|2020-05-28 04:25:00|207.19|205.99|207.51|206.31|207.53|206.33|207.18|205.98|118
1590640200000|2020-05-28 04:30:00|207.49|206.29|207.35|206.15|207.49|206.29|207.34|206.14|169
1590640500000|2020-05-28 04:35:00|207.34|206.14|207.01|205.81|207.34|206.14|206.99|205.79|203
1590640800000|2020-05-28 04:40:00|207.02|205.82|206.89|205.69|207.05|205.85|206.87|205.67|165
1590641100000|2020-05-28 04:45:00|206.9|205.7|206.99|205.79|207.03|205.83|206.84|205.64|222
1590641400000|2020-05-28 04:50:00|207|205.8|206.97|205.77|207.08|205.88|206.82|205.62|203
1590641700000|2020-05-28 04:55:00|206.98|205.78|206.78|205.58|207.09|205.89|206.78|205.58|150
1590642000000|2020-05-28 05:00:00|206.79|205.59|206.75|205.55|206.81|205.61|206.73|205.53|162
1590642300000|2020-05-28 05:05:00|206.74|205.54|206.75|205.55|206.78|205.58|206.73|205.53|72
1590642600000|2020-05-28 05:10:00|206.76|205.56|206.71|205.51|206.89|205.69|206.68|205.48|144
1590642900000|2020-05-28 05:15:00|206.7|205.5|206.69|205.49|206.8|205.6|206.65|205.45|193
1590643200000|2020-05-28 05:20:00|206.68|205.48|206.76|205.56|206.77|205.57|206.64|205.44|195
1590643500000|2020-05-28 05:25:00|206.77|205.57|206.79|205.59|206.93|205.73|206.74|205.54|253
1590643800000|2020-05-28 05:30:00|206.8|205.6|206.44|205.24|206.8|205.6|206.37|205.17|184
1590644100000|2020-05-28 05:35:00|206.42|205.22|206.66|205.46|206.67|205.47|206.33|205.13|221
1590644400000|2020-05-28 05:40:00|206.65|205.45|206.74|205.54|206.78|205.58|206.64|205.44|286
1590644700000|2020-05-28 05:45:00|206.75|205.55|206.97|205.77|207.02|205.82|206.72|205.52|209
1590645000000|2020-05-28 05:50:00|206.96|205.76|207.02|205.82|207.06|205.86|206.93|205.73|273
1590645300000|2020-05-28 05:55:00|207.03|205.83|207|205.8|207.24|206.04|206.98|205.78|247
1590645600000|2020-05-28 06:00:00|207.01|205.81|206.98|205.78|207.01|205.81|206.87|205.67|139
1590645900000|2020-05-28 06:05:00|206.99|205.79|207.01|205.81|207.06|205.86|206.89|205.69|218
1590646200000|2020-05-28 06:10:00|207|205.8|207.14|205.94|207.16|205.96|206.98|205.78|132
1590646500000|2020-05-28 06:15:00|207.15|205.95|207.1|205.9|207.15|205.95|206.99|205.79|253
1590646800000|2020-05-28 06:20:00|207.09|205.89|207.08|205.88|207.14|205.94|207.05|205.85|184
1590647100000|2020-05-28 06:25:00|207.07|205.87|206.91|205.71|207.09|205.89|206.89|205.69|174
1590647400000|2020-05-28 06:30:00|206.89|205.69|206.83|205.63|207.07|205.87|206.77|205.57|168
1590647700000|2020-05-28 06:35:00|206.82|205.62|206.77|205.57|206.89|205.69|206.76|205.56|181
1590648000000|2020-05-28 06:40:00|206.78|205.58|206.88|205.68|206.89|205.69|206.64|205.44|181
1590648300000|2020-05-28 06:45:00|206.89|205.69|206.97|205.77|206.98|205.78|206.78|205.58|203
1590648600000|2020-05-28 06:50:00|206.96|205.76|207.19|205.99|207.21|206.01|206.91|205.71|216
1590648900000|2020-05-28 06:55:00|207.18|205.98|207.26|206.06|207.27|206.07|207.09|205.89|152
1590649200000|2020-05-28 07:00:00|207.27|206.07|207.28|206.08|207.35|206.15|207.24|206.04|281
1590649500000|2020-05-28 07:05:00|207.29|206.09|207.29|206.09|207.37|206.17|207.28|206.08|195
1590649800000|2020-05-28 07:10:00|207.25|206.05|207.07|205.87|207.25|206.05|207.04|205.84|247
1590650100000|2020-05-28 07:15:00|207.06|205.86|207.14|205.94|207.17|205.97|206.98|205.78|124
1590650400000|2020-05-28 07:20:00|207.12|205.92|207.14|205.94|207.16|205.96|207.06|205.86|181
1590650700000|2020-05-28 07:25:00|207.13|205.93|207.22|206.02|207.24|206.04|207.12|205.92|93
1590651000000|2020-05-28 07:30:00|207.23|206.03|206.71|205.51|207.25|206.05|206.71|205.51|167
1590651300000|2020-05-28 07:35:00|206.67|205.47|206.29|205.09|206.73|205.53|206.29|205.09|119
1590651600000|2020-05-28 07:40:00|206.28|205.08|206.16|204.96|206.28|205.08|205.81|204.61|281
1590651900000|2020-05-28 07:45:00|206.15|204.95|206.28|205.08|206.3|205.1|206.03|204.83|213
1590652200000|2020-05-28 07:50:00|206.29|205.09|205.6|204.4|206.29|205.09|205.46|204.26|231
1590652500000|2020-05-28 07:55:00|205.59|204.39|205.82|204.62|205.82|204.62|205.43|204.23|225
1590652800000|2020-05-28 08:00:00|205.81|204.61|205.38|204.18|205.82|204.62|205.23|204.03|224
1590653100000|2020-05-28 08:05:00|205.39|204.19|205.61|204.41|205.62|204.42|205.24|204.04|225
1590653400000|2020-05-28 08:10:00|205.6|204.4|205.98|204.78|205.99|204.79|205.58|204.38|276
1590653700000|2020-05-28 08:15:00|205.92|204.72|205.93|204.73|206.03|204.83|205.86|204.66|404
1590654000000|2020-05-28 08:20:00|205.92|204.72|206.17|204.97|206.22|205.02|205.91|204.71|359
1590654300000|2020-05-28 08:25:00|206.18|204.98|206.41|205.21|206.42|205.22|206|204.8|310
1590654600000|2020-05-28 08:30:00|206.38|205.18|206.43|205.23|206.47|205.27|206.21|205.01|319
1590654900000|2020-05-28 08:35:00|206.42|205.22|206.61|205.41|206.68|205.48|206.42|205.22|252
1590655200000|2020-05-28 08:40:00|206.6|205.4|206.63|205.43|206.64|205.44|206.51|205.31|241
1590655500000|2020-05-28 08:45:00|206.62|205.42|206.57|205.37|206.67|205.47|206.57|205.37|244
1590655800000|2020-05-28 08:50:00|206.58|205.38|206.56|205.36|206.6|205.4|206.53|205.33|194
1590656100000|2020-05-28 08:55:00|206.55|205.35|207.04|205.84|207.09|205.89|206.53|205.33|206
1590656400000|2020-05-28 09:00:00|207.03|205.83|206.62|205.42|207.05|205.85|206.59|205.39|263
1590656700000|2020-05-28 09:05:00|206.61|205.41|206.74|205.54|206.76|205.56|206.61|205.41|245
1590657000000|2020-05-28 09:10:00|206.75|205.55|206.87|205.67|207.05|205.85|206.74|205.54|264
1590657300000|2020-05-28 09:15:00|206.86|205.66|206.93|205.73|206.94|205.74|206.79|205.59|237
1590657600000|2020-05-28 09:20:00|206.92|205.72|206.9|205.7|206.98|205.78|206.84|205.64|212
1590657900000|2020-05-28 09:25:00|206.91|205.71|206.88|205.68|206.95|205.75|206.8|205.6|180
1590658200000|2020-05-28 09:30:00|206.87|205.67|206.78|205.58|206.89|205.69|206.74|205.54|249
1590658500000|2020-05-28 09:35:00|206.8|205.6|207.02|205.82|207.07|205.87|206.78|205.58|258
1590658800000|2020-05-28 09:40:00|207.01|205.81|207.11|205.91|207.13|205.93|206.83|205.63|314
1590659100000|2020-05-28 09:45:00|207.1|205.9|207.05|205.85|207.11|205.91|207|205.8|192
1590659400000|2020-05-28 09:50:00|207.04|205.84|207.08|205.88|207.09|205.89|206.92|205.72|147
1590659700000|2020-05-28 09:55:00|207.09|205.89|207.5|206.3|207.53|206.33|207.06|205.86|184
1590660000000|2020-05-28 10:00:00|207.52|206.32|207.46|206.26|207.54|206.34|207.36|206.16|214
1590660300000|2020-05-28 10:05:00|207.44|206.24|207.44|206.24|207.47|206.27|207.38|206.18|393
1590660600000|2020-05-28 10:10:00|207.45|206.25|207.52|206.32|207.52|206.32|207.4|206.2|113
1590660900000|2020-05-28 10:15:00|207.51|206.31|207.43|206.23|207.51|206.31|207.4|206.2|255
1590661200000|2020-05-28 10:20:00|207.44|206.24|207.47|206.27|207.49|206.29|207.38|206.18|238
1590661500000|2020-05-28 10:25:00|207.48|206.28|207.52|206.32|207.55|206.35|207.47|206.27|272
1590661800000|2020-05-28 10:30:00|207.53|206.33|207.45|206.25|207.54|206.34|207.4|206.2|196
1590662100000|2020-05-28 10:35:00|207.42|206.22|207.38|206.18|207.46|206.26|207.35|206.15|201
1590662400000|2020-05-28 10:40:00|207.39|206.19|207.07|205.87|207.4|206.2|207.07|205.87|178
1590662700000|2020-05-28 10:45:00|207.04|205.84|206.81|205.61|207.14|205.94|206.79|205.59|150
1590663000000|2020-05-28 10:50:00|206.8|205.6|206.84|205.64|206.94|205.74|206.77|205.57|214
1590663300000|2020-05-28 10:55:00|206.83|205.63|206.74|205.54|206.84|205.64|206.74|205.54|96
1590663600000|2020-05-28 11:00:00|206.75|205.55|206.73|205.53|206.85|205.65|206.73|205.53|127
1590663900000|2020-05-28 11:05:00|206.76|205.56|206.86|205.66|206.91|205.71|206.73|205.53|84
1590664200000|2020-05-28 11:10:00|206.87|205.67|207.07|205.87|207.11|205.91|206.85|205.65|122
1590664500000|2020-05-28 11:15:00|207.08|205.88|207.78|206.58|207.78|206.58|207.08|205.88|207
1590664800000|2020-05-28 11:20:00|207.77|206.57|207.85|206.65|207.85|206.65|207.76|206.56|139
1590665100000|2020-05-28 11:25:00|207.84|206.64|207.89|206.69|207.97|206.77|207.82|206.62|113
1590665400000|2020-05-28 11:30:00|207.9|206.7|207.94|206.74|207.97|206.77|207.88|206.68|120
1590665700000|2020-05-28 11:35:00|207.93|206.73|207.99|206.79|208.09|206.89|207.92|206.72|311
1590666000000|2020-05-28 11:40:00|208|206.8|208.17|206.97|208.17|206.97|207.99|206.79|209
1590666300000|2020-05-28 11:45:00|208.18|206.98|208.11|206.91|208.21|207.01|207.94|206.74|317
1590666600000|2020-05-28 11:50:00|208.1|206.9|208.23|207.03|208.28|207.08|208.03|206.83|283
1590666900000|2020-05-28 11:55:00|208.21|207.01|208.27|207.07|208.5|207.3|208.21|207.01|301
1590667200000|2020-05-28 12:00:00|208.28|207.08|208.28|207.08|208.38|207.18|208.07|206.87|243
1590667500000|2020-05-28 12:05:00|208.29|207.09|208.92|207.72|209.32|208.12|208.28|207.08|401
1590667800000|2020-05-28 12:10:00|208.88|207.68|209.19|207.99|209.5|208.3|208.88|207.68|391
1590668100000|2020-05-28 12:15:00|209.21|208.01|209.24|208.04|209.53|208.33|209.21|208.01|284
1590668400000|2020-05-28 12:20:00|209.25|208.05|209.25|208.05|209.32|208.12|209.14|207.94|234
1590668700000|2020-05-28 12:25:00|209.23|208.03|209.2|208|209.25|208.05|209.16|207.96|173
1590669000000|2020-05-28 12:30:00|209.21|208.01|209.28|208.08|209.28|208.08|209.17|207.97|161
1590669300000|2020-05-28 12:35:00|209.27|208.07|209.56|208.36|209.59|208.39|209.27|208.07|192
1590669600000|2020-05-28 12:40:00|209.57|208.37|210.43|209.23|210.6|209.4|209.48|208.28|328
1590669900000|2020-05-28 12:45:00|210.45|209.25|210.31|209.11|210.75|209.55|210.3|209.1|305
1590670200000|2020-05-28 12:50:00|210.32|209.12|210.53|209.33|210.56|209.36|210.31|209.11|147
1590670500000|2020-05-28 12:55:00|210.52|209.32|210.66|209.46|210.8|209.6|210.49|209.29|164
1590670800000|2020-05-28 13:00:00|210.68|209.48|210.73|209.53|211.42|210.22|210.66|209.46|300
1590671100000|2020-05-28 13:05:00|210.72|209.52|210.29|209.09|210.72|209.52|210.28|209.08|215
1590671400000|2020-05-28 13:10:00|210.3|209.1|210.44|209.24|210.49|209.29|210.26|209.06|138
1590671700000|2020-05-28 13:15:00|210.45|209.25|210.31|209.11|210.46|209.26|210.2|209|158
1590672000000|2020-05-28 13:20:00|210.3|209.1|210.31|209.11|210.44|209.24|210.29|209.09|241
1590672300000|2020-05-28 13:25:00|210.3|209.1|210.19|208.99|210.36|209.16|210.18|208.98|116
1590672600000|2020-05-28 13:30:00|210.18|208.98|210.12|208.92|210.28|209.08|210.08|208.88|155
1590672900000|2020-05-28 13:35:00|210.11|208.91|210.16|208.96|210.3|209.1|210.11|208.91|188
1590673200000|2020-05-28 13:40:00|210.17|208.97|210.11|208.91|210.24|209.04|210.1|208.9|113
1590673500000|2020-05-28 13:45:00|210.1|208.9|209.98|208.78|210.1|208.9|209.98|208.78|183
1590673800000|2020-05-28 13:50:00|209.99|208.79|209.88|208.68|210|208.8|209.74|208.54|176
1590674100000|2020-05-28 13:55:00|209.87|208.67|209.92|208.72|209.94|208.74|209.75|208.55|167
1590674400000|2020-05-28 14:00:00|209.93|208.73|210.6|209.4|210.65|209.45|209.92|208.72|273
1590674700000|2020-05-28 14:05:00|210.62|209.42|210.82|209.62|211.14|209.94|210.54|209.34|436
1590675000000|2020-05-28 14:10:00|210.81|209.61|210.66|209.46|210.87|209.67|210.62|209.42|229
1590675300000|2020-05-28 14:15:00|210.65|209.45|210.63|209.43|210.79|209.59|210.6|209.4|181
1590675600000|2020-05-28 14:20:00|210.62|209.42|210.61|209.41|210.66|209.46|210.59|209.39|92
1590675900000|2020-05-28 14:25:00|210.62|209.42|210.57|209.37|210.8|209.6|210.49|209.29|196
1590676200000|2020-05-28 14:30:00|210.56|209.36|210.45|209.25|210.59|209.39|210.36|209.16|270
1590676500000|2020-05-28 14:35:00|210.43|209.23|210.71|209.51|210.73|209.53|210.43|209.23|162
1590676800000|2020-05-28 14:40:00|210.72|209.52|211.06|209.86|211.07|209.87|210.7|209.5|127
1590677100000|2020-05-28 14:45:00|211.07|209.87|211.18|209.98|211.24|210.04|210.97|209.77|142
1590677400000|2020-05-28 14:50:00|211.19|209.99|212.4|211.2|212.49|211.29|211.18|209.98|319
1590677700000|2020-05-28 14:55:00|212.41|211.21|212.89|211.69|212.89|211.69|212.41|211.21|250
1590678000000|2020-05-28 15:00:00|212.9|211.7|213.03|211.83|213.84|212.64|212.74|211.54|447
1590678300000|2020-05-28 15:05:00|213.06|211.86|212.97|211.77|213.1|211.9|212.95|211.75|155
1590678600000|2020-05-28 15:10:00|212.95|211.75|212.8|211.6|212.97|211.77|212.66|211.46|267
1590678900000|2020-05-28 15:15:00|212.79|211.59|213.24|212.04|213.25|212.05|212.79|211.59|185
1590679200000|2020-05-28 15:20:00|213.28|212.08|213.49|212.29|213.51|212.31|213.28|212.08|138
1590679500000|2020-05-28 15:25:00|213.5|212.3|214.14|212.94|214.15|212.95|213.39|212.19|317
1590679800000|2020-05-28 15:30:00|214.15|212.95|214.87|213.67|214.95|213.75|214.15|212.95|281
1590680100000|2020-05-28 15:35:00|214.86|213.66|214.76|213.56|215.08|213.88|214.61|213.41|252
1590680400000|2020-05-28 15:40:00|214.73|213.53|214.71|213.51|215.3|214.1|214.71|213.51|283
1590680700000|2020-05-28 15:45:00|214.69|213.49|214.14|212.94|214.74|213.54|214.09|212.89|381
1590681000000|2020-05-28 15:50:00|214.15|212.95|214.32|213.12|214.37|213.17|214.14|212.94|317
1590681300000|2020-05-28 15:55:00|214.33|213.13|214.94|213.74|215.01|213.81|214.32|213.12|230
1590681600000|2020-05-28 16:00:00|214.93|213.73|215.52|214.32|215.65|214.45|214.48|213.28|564
1590681900000|2020-05-28 16:05:00|215.48|214.28|214.69|213.49|215.52|214.32|214.65|213.45|479
1590682200000|2020-05-28 16:10:00|214.68|213.48|215.08|213.88|215.08|213.88|214.37|213.17|384
1590682500000|2020-05-28 16:15:00|215.09|213.89|215.76|214.56|215.81|214.61|215.08|213.88|225
1590682800000|2020-05-28 16:20:00|215.77|214.57|215.9|214.7|216.08|214.88|215.55|214.35|337
1590683100000|2020-05-28 16:25:00|215.91|214.71|215.57|214.37|215.95|214.75|215.56|214.36|286
1590683400000|2020-05-28 16:30:00|215.58|214.38|215.73|214.53|215.87|214.67|215.57|214.37|256
1590683700000|2020-05-28 16:35:00|215.72|214.52|215.48|214.28|215.73|214.53|215.34|214.14|285
1590684000000|2020-05-28 16:40:00|215.46|214.26|215.17|213.97|215.53|214.33|215.14|213.94|241
1590684300000|2020-05-28 16:45:00|215.19|213.99|215.13|213.93|215.19|213.99|214.89|213.69|276
1590684600000|2020-05-28 16:50:00|215.14|213.94|214.98|213.78|215.17|213.97|214.92|213.72|201
1590684900000|2020-05-28 16:55:00|214.99|213.79|214.7|213.5|215.04|213.84|214.64|213.44|241
1590685200000|2020-05-28 17:00:00|214.69|213.49|214.78|213.58|214.96|213.76|214.68|213.48|130
1590685500000|2020-05-28 17:05:00|214.79|213.59|214.62|213.42|214.81|213.61|214.59|213.39|156
1590685800000|2020-05-28 17:10:00|214.61|213.41|214.74|213.54|214.86|213.66|214.59|213.39|189
1590686100000|2020-05-28 17:15:00|214.77|213.57|215.07|213.87|215.07|213.87|214.73|213.53|125
1590686400000|2020-05-28 17:20:00|215.08|213.88|215.3|214.1|215.32|214.12|215.07|213.87|118
1590686700000|2020-05-28 17:25:00|215.29|214.09|214.99|213.79|215.34|214.14|214.96|213.76|178
1590687000000|2020-05-28 17:30:00|215|213.8|215.07|213.87|215.13|213.93|214.99|213.79|149
1590687300000|2020-05-28 17:35:00|215.06|213.86|214.98|213.78|215.07|213.87|214.96|213.76|108
1590687600000|2020-05-28 17:40:00|214.97|213.77|215.3|214.1|215.3|214.1|214.91|213.71|168
1590687900000|2020-05-28 17:45:00|215.29|214.09|215.4|214.2|215.47|214.27|215.28|214.08|169
1590688200000|2020-05-28 17:50:00|215.39|214.19|215.4|214.2|215.44|214.24|215.28|214.08|127
1590688500000|2020-05-28 17:55:00|215.41|214.21|215.54|214.34|215.57|214.37|215.39|214.19|206
1590688800000|2020-05-28 18:00:00|215.55|214.35|215.94|214.74|215.96|214.76|215.55|214.35|159
1590689100000|2020-05-28 18:05:00|215.93|214.73|216.08|214.88|216.24|215.04|215.93|214.73|124
1590689400000|2020-05-28 18:10:00|216.09|214.89|215.29|214.09|216.1|214.9|215.25|214.05|213
1590689700000|2020-05-28 18:15:00|215.27|214.07|214.94|213.74|215.27|214.07|214.88|213.68|296
1590690000000|2020-05-28 18:20:00|214.95|213.75|215.12|213.92|215.46|214.26|214.92|213.72|293
1590690300000|2020-05-28 18:25:00|215.11|213.91|215.05|213.85|215.12|213.92|215.04|213.84|147
1590690600000|2020-05-28 18:30:00|215.06|213.86|215.07|213.87|215.13|213.93|215.05|213.85|127
1590690900000|2020-05-28 18:35:00|215.08|213.88|214.9|213.7|215.1|213.9|214.9|213.7|77
1590691200000|2020-05-28 18:40:00|214.92|213.72|214.7|213.5|215.01|213.81|214.69|213.49|187
1590691500000|2020-05-28 18:45:00|214.69|213.49|214.67|213.47|214.71|213.51|214.64|213.44|54
1590691800000|2020-05-28 18:50:00|214.69|213.49|214.81|213.61|214.92|213.72|214.69|213.49|141
1590692100000|2020-05-28 18:55:00|214.78|213.58|214.45|213.25|214.82|213.62|214.45|213.25|65
1590692400000|2020-05-28 19:00:00|214.44|213.24|214.69|213.49|214.8|213.6|214.19|212.99|197
1590692700000|2020-05-28 19:05:00|214.68|213.48|214.93|213.73|214.93|213.73|214.68|213.48|155
1590693000000|2020-05-28 19:10:00|214.92|213.72|215.34|214.14|215.34|214.14|214.92|213.72|185
1590693300000|2020-05-28 19:15:00|215.33|214.13|215.15|213.95|215.38|214.18|215.11|213.91|246
1590693600000|2020-05-28 19:20:00|215.16|213.96|215.6|214.4|215.67|214.47|215.15|213.95|183
1590693900000|2020-05-28 19:25:00|215.61|214.41|215.45|214.25|215.71|214.51|215.45|214.25|185
1590694200000|2020-05-28 19:30:00|215.5|214.3|215.67|214.47|215.72|214.52|215.5|214.3|81
1590694500000|2020-05-28 19:35:00|215.66|214.46|215.73|214.53|215.74|214.54|215.64|214.44|45
1590694800000|2020-05-28 19:40:00|215.71|214.51|215.49|214.29|215.72|214.52|215.45|214.25|180
1590695100000|2020-05-28 19:45:00|215.5|214.3|215.42|214.22|215.53|214.33|215.39|214.19|94
1590695400000|2020-05-28 19:50:00|215.41|214.21|215.53|214.33|215.53|214.33|215.25|214.05|123
1590695700000|2020-05-28 19:55:00|215.52|214.32|215.42|214.22|215.68|214.48|215.39|214.19|168
1590696000000|2020-05-28 20:00:00|215.41|214.21|215.64|214.44|215.64|214.44|215.4|214.2|208
1590696300000|2020-05-28 20:05:00|215.65|214.45|215.71|214.51|215.78|214.58|215.64|214.44|132
1590696600000|2020-05-28 20:10:00|215.7|214.5|215.6|214.4|215.73|214.53|215.52|214.32|131
1590696900000|2020-05-28 20:15:00|215.57|214.37|215.52|214.32|215.59|214.39|215.49|214.29|162
1590697200000|2020-05-28 20:20:00|215.51|214.31|215.59|214.39|215.66|214.46|215.51|214.31|100
1590697500000|2020-05-28 20:25:00|215.6|214.4|215.22|214.02|215.6|214.4|215.17|213.97|171
1590697800000|2020-05-28 20:30:00|215.21|214.01|214.88|213.68|215.22|214.02|214.87|213.67|127
1590698100000|2020-05-28 20:35:00|214.87|213.67|214.99|213.79|215.03|213.83|214.85|213.65|55
1590698400000|2020-05-28 20:40:00|214.98|213.78|214.93|213.73|215.02|213.82|214.82|213.62|123
1590698700000|2020-05-28 20:45:00|214.88|213.68|215.14|213.94|215.22|214.02|214.83|213.63|140
1590699000000|2020-05-28 20:50:00|215.17|213.97|215.15|213.95|215.25|214.05|215.09|213.89|153
1590699300000|2020-05-28 20:55:00|215.16|213.96|215.23|214.03|215.25|214.05|215.07|213.87|141
1590699600000|2020-05-28 21:00:00|215.22|214.02|215.34|214.14|215.35|214.15|215.18|213.98|213
1590699900000|2020-05-28 21:05:00|215.35|214.15|215.24|214.04|215.35|214.15|215.19|213.99|280
1590700200000|2020-05-28 21:10:00|215.26|214.06|215.29|214.09|215.35|214.15|215.24|214.04|316
1590700500000|2020-05-28 21:15:00|215.3|214.1|215.54|214.34|215.58|214.38|215.29|214.09|160
1590700800000|2020-05-28 21:20:00|215.53|214.33|215.41|214.21|215.58|214.38|215.4|214.2|169
1590701100000|2020-05-28 21:25:00|215.42|214.22|215.19|213.99|215.43|214.23|215.19|213.99|189
1590701400000|2020-05-28 21:30:00|215.2|214|215.03|213.83|215.31|214.11|215.01|213.81|221
1590701700000|2020-05-28 21:35:00|215.02|213.82|214.44|213.24|215.02|213.82|214.36|213.16|151
1590702000000|2020-05-28 21:40:00|214.45|213.25|214.64|213.44|214.65|213.45|214.31|213.11|180
1590702300000|2020-05-28 21:45:00|214.66|213.46|214.59|213.39|214.75|213.55|214.53|213.33|143
1590702600000|2020-05-28 21:50:00|214.62|213.42|214.66|213.46|214.67|213.47|214.61|213.41|45
1590702900000|2020-05-28 21:55:00|214.64|213.44|214.58|213.38|214.68|213.48|214.36|213.16|258
1590703200000|2020-05-28 22:00:00|214.63|213.43|215.07|213.87|215.09|213.89|214.6|213.4|251
1590703500000|2020-05-28 22:05:00|215.06|213.86|215.25|214.05|215.37|214.17|215.05|213.85|292
1590703800000|2020-05-28 22:10:00|215.23|214.03|215.51|214.31|215.55|214.35|215.08|213.88|239
1590704100000|2020-05-28 22:15:00|215.52|214.32|215.59|214.39|215.6|214.4|215.51|214.31|115
1590704400000|2020-05-28 22:20:00|215.6|214.4|215.66|214.46|215.69|214.49|215.58|214.38|176
1590704700000|2020-05-28 22:25:00|215.65|214.45|215.77|214.57|215.8|214.6|215.65|214.45|127
1590705000000|2020-05-28 22:30:00|215.78|214.58|216.56|215.36|216.57|215.37|215.78|214.58|235
1590705300000|2020-05-28 22:35:00|216.55|215.35|217.02|215.82|217.44|216.24|216.53|215.33|308
1590705600000|2020-05-28 22:40:00|217|215.8|217.53|216.33|217.56|216.36|216.98|215.78|346
1590705900000|2020-05-28 22:45:00|217.51|216.31|217.27|216.07|218.07|216.87|217.1|215.9|465
1590706200000|2020-05-28 22:50:00|217.3|216.1|217.19|215.99|217.3|216.1|217.01|215.81|282
1590706500000|2020-05-28 22:55:00|217.09|215.89|217.5|216.3|217.52|216.32|217.06|215.86|229
1590706800000|2020-05-28 23:00:00|217.38|216.18|217.84|216.64|217.97|216.77|217.38|216.18|263
1590707100000|2020-05-28 23:05:00|217.83|216.63|217.72|216.52|217.87|216.67|217.61|216.41|216
1590707400000|2020-05-28 23:10:00|217.73|216.53|218.81|217.61|218.81|217.61|217.63|216.43|327
1590707700000|2020-05-28 23:15:00|218.97|217.77|219.61|218.41|219.97|218.77|218.85|217.65|478
1590708000000|2020-05-28 23:20:00|219.62|218.42|219.94|218.74|220.16|218.96|219.61|218.41|284
1590708300000|2020-05-28 23:25:00|219.93|218.73|220.73|219.53|220.88|219.68|219.77|218.57|385
1590708600000|2020-05-28 23:30:00|220.76|219.56|220.69|219.49|221.3|220.1|220.57|219.37|458
1590708900000|2020-05-28 23:35:00|220.7|219.5|220.07|218.87|220.79|219.59|219.63|218.43|540
1590709200000|2020-05-28 23:40:00|220.08|218.88|219.71|218.51|220.28|219.08|219.71|218.51|322
1590709500000|2020-05-28 23:45:00|219.72|218.52|219.26|218.06|219.94|218.74|219.08|217.88|414
1590709800000|2020-05-28 23:50:00|219.25|218.05|219.9|218.7|220.13|218.93|219.25|218.05|307
1590710100000|2020-05-28 23:55:00|219.93|218.73|220.99|219.79|221.06|219.86|219.93|218.73|459
1590710400000|2020-05-29 00:00:00|220.97|219.77|222.65|221.45|223.43|222.23|220.95|219.75|775
1590710700000|2020-05-29 00:05:00|222.62|221.42|222.5|221.3|223.17|221.97|221.94|220.74|474
1590711000000|2020-05-29 00:10:00|222.49|221.29|222.33|221.13|222.53|221.33|222.18|220.98|251
1590711300000|2020-05-29 00:15:00|222.34|221.14|221.77|220.57|222.52|221.32|221.73|220.53|446
1590711600000|2020-05-29 00:20:00|221.76|220.56|221.35|220.15|221.8|220.6|221.34|220.14|239
1590711900000|2020-05-29 00:25:00|221.36|220.16|222.02|220.82|222.45|221.25|221.36|220.16|312
1590712200000|2020-05-29 00:30:00|222.03|220.83|224.54|223.34|225.06|223.86|222.02|220.82|610
1590712500000|2020-05-29 00:35:00|224.55|223.35|223.59|222.39|225.34|224.14|223.5|222.3|738
1590712800000|2020-05-29 00:40:00|223.61|222.41|223.15|221.95|223.61|222.41|222.95|221.75|388
1590713100000|2020-05-29 00:45:00|223.13|221.93|223.63|222.43|223.68|222.48|223.11|221.91|303
1590713400000|2020-05-29 00:50:00|223.64|222.44|222.66|221.46|224.24|223.04|222.65|221.45|442
1590713700000|2020-05-29 00:55:00|222.65|221.45|222.6|221.4|222.81|221.61|222.49|221.29|328
1590714000000|2020-05-29 01:00:00|222.61|221.41|223.59|222.39|223.59|222.39|222.59|221.39|342
1590714300000|2020-05-29 01:05:00|223.58|222.38|221.71|220.51|223.59|222.39|221.71|220.51|463
1590714600000|2020-05-29 01:10:00|221.74|220.54|221.74|220.54|222.2|221|221.71|220.51|380
1590714900000|2020-05-29 01:15:00|221.75|220.55|221.5|220.3|221.75|220.55|221.42|220.22|291
1590715200000|2020-05-29 01:20:00|221.51|220.31|221.62|220.42|222.1|220.9|221.51|220.31|170
1590715500000|2020-05-29 01:25:00|221.63|220.43|221.5|220.3|221.63|220.43|221.41|220.21|72
1590715800000|2020-05-29 01:30:00|221.51|220.31|221.79|220.59|221.92|220.72|221.51|220.31|182
1590716100000|2020-05-29 01:35:00|221.82|220.62|221.43|220.23|221.94|220.74|221.41|220.21|170
1590716400000|2020-05-29 01:40:00|221.42|220.22|221.02|219.82|221.46|220.26|221.02|219.82|94
1590716700000|2020-05-29 01:45:00|221.03|219.83|221.52|220.32|221.53|220.33|221.02|219.82|166
1590717000000|2020-05-29 01:50:00|221.53|220.33|221.58|220.38|221.93|220.73|221.53|220.33|142
1590717300000|2020-05-29 01:55:00|221.57|220.37|221.79|220.59|221.79|220.59|221.57|220.37|42
1590717600000|2020-05-29 02:00:00|221.78|220.58|222.25|221.05|222.27|221.07|221.78|220.58|146
1590717900000|2020-05-29 02:05:00|222.22|221.02|221.82|220.62|222.25|221.05|221.75|220.55|113
1590718200000|2020-05-29 02:10:00|221.78|220.58|221.33|220.13|221.83|220.63|221.33|220.13|97
1590718500000|2020-05-29 02:15:00|221.32|220.12|221.76|220.56|221.84|220.64|221.25|220.05|105
1590718800000|2020-05-29 02:20:00|221.74|220.54|222.16|220.96|222.17|220.97|221.74|220.54|93
1590719100000|2020-05-29 02:25:00|222.17|220.97|222.44|221.24|222.47|221.27|222.17|220.97|76
1590719400000|2020-05-29 02:30:00|222.42|221.22|223.07|221.87|223.07|221.87|222.26|221.06|202
1590719700000|2020-05-29 02:35:00|223.08|221.88|222.81|221.61|223.48|222.28|222.81|221.61|200
1590720000000|2020-05-29 02:40:00|222.8|221.6|222.62|221.42|222.93|221.73|222.62|221.42|87
1590720300000|2020-05-29 02:45:00|222.63|221.43|222.81|221.61|222.81|221.61|222.63|221.43|68
1590720600000|2020-05-29 02:50:00|222.82|221.62|223.03|221.83|223.09|221.89|222.82|221.62|86
1590720900000|2020-05-29 02:55:00|223.02|221.82|222.72|221.52|223.02|221.82|222.62|221.42|51
1590721200000|2020-05-29 03:00:00|222.7|221.5|223.26|222.06|223.32|222.12|222.7|221.5|130
1590721500000|2020-05-29 03:05:00|223.31|222.11|223.11|221.91|223.47|222.27|223.08|221.88|109
1590721800000|2020-05-29 03:10:00|223.09|221.89|222.6|221.4|223.09|221.89|222.47|221.27|128
1590722100000|2020-05-29 03:15:00|222.61|221.41|222.69|221.49|222.7|221.5|222.43|221.23|95
1590722400000|2020-05-29 03:20:00|222.68|221.48|222.33|221.13|222.68|221.48|222.19|220.99|117
1590722700000|2020-05-29 03:25:00|222.35|221.15|222.33|221.13|222.39|221.19|222.19|220.99|70
1590723000000|2020-05-29 03:30:00|222.32|221.12|222.12|220.92|222.34|221.14|222.09|220.89|92
1590723300000|2020-05-29 03:35:00|222.1|220.9|222.19|220.99|222.25|221.05|221.99|220.79|95
1590723600000|2020-05-29 03:40:00|222.2|221|222.34|221.14|222.4|221.2|222.11|220.91|160
1590723900000|2020-05-29 03:45:00|222.33|221.13|222.63|221.43|222.63|221.43|222.22|221.02|91
1590724200000|2020-05-29 03:50:00|222.62|221.42|222.71|221.51|222.78|221.58|222.57|221.37|110
1590724500000|2020-05-29 03:55:00|222.7|221.5|222.33|221.13|222.7|221.5|222.28|221.08|118
1590724800000|2020-05-29 04:00:00|222.32|221.12|222.81|221.61|222.84|221.64|222.32|221.12|132
1590725100000|2020-05-29 04:05:00|222.8|221.6|222.88|221.68|223.01|221.81|222.72|221.52|137
1590725400000|2020-05-29 04:10:00|222.87|221.67|222.65|221.45|222.88|221.68|222.56|221.36|126
1590725700000|2020-05-29 04:15:00|222.69|221.49|222.58|221.38|222.7|221.5|222.49|221.29|58
1590726000000|2020-05-29 04:20:00|222.62|221.42|222.7|221.5|222.7|221.5|222.56|221.36|69
1590726300000|2020-05-29 04:25:00|222.66|221.46|222.65|221.45|222.78|221.58|222.61|221.41|86
1590726600000|2020-05-29 04:30:00|222.64|221.44|222.66|221.46|222.72|221.52|222.61|221.41|69
1590726900000|2020-05-29 04:35:00|222.65|221.45|222.52|221.32|222.67|221.47|222.5|221.3|104
1590727200000|2020-05-29 04:40:00|222.51|221.31|222.13|220.93|222.52|221.32|222.11|220.91|80
1590727500000|2020-05-29 04:45:00|222.14|220.94|222.02|220.82|222.15|220.95|221.89|220.69|128
1590727800000|2020-05-29 04:50:00|222.01|220.81|221.63|220.43|222.02|220.82|221.58|220.38|149
1590728100000|2020-05-29 04:55:00|221.62|220.42|221.56|220.36|221.82|220.62|221.56|220.36|72
1590728400000|2020-05-29 05:00:00|221.55|220.35|221.56|220.36|221.56|220.36|221.43|220.23|37
1590728700000|2020-05-29 05:05:00|221.57|220.37|221.47|220.27|221.74|220.54|221.46|220.26|68
1590729000000|2020-05-29 05:10:00|221.46|220.26|220.37|219.17|221.47|220.27|220.2|219|163
1590729300000|2020-05-29 05:15:00|220.36|219.16|221.19|219.99|221.19|219.99|219.89|218.69|307
1590729600000|2020-05-29 05:20:00|221.18|219.98|221.2|220|221.29|220.09|221.09|219.89|107
1590729900000|2020-05-29 05:25:00|221.19|219.99|221.7|220.5|221.8|220.6|220.95|219.75|156
1590730200000|2020-05-29 05:30:00|221.71|220.51|221.79|220.59|222.04|220.84|221.71|220.51|98
1590730500000|2020-05-29 05:35:00|221.8|220.6|221.74|220.54|221.87|220.67|221.74|220.54|92
1590730800000|2020-05-29 05:40:00|221.75|220.55|221.47|220.27|221.78|220.58|221.44|220.24|121
1590731100000|2020-05-29 05:45:00|221.46|220.26|221.5|220.3|221.51|220.31|221.16|219.96|143
1590731400000|2020-05-29 05:50:00|221.49|220.29|221.61|220.41|221.63|220.43|221.45|220.25|132
1590731700000|2020-05-29 05:55:00|221.62|220.42|221.87|220.67|221.88|220.68|221.62|220.42|54
1590732000000|2020-05-29 06:00:00|221.86|220.66|222.14|220.94|222.14|220.94|221.64|220.44|150
1590732300000|2020-05-29 06:05:00|222.09|220.89|222.11|220.91|222.16|220.96|221.99|220.79|54
1590732600000|2020-05-29 06:10:00|222.12|220.92|222.54|221.34|222.54|221.34|222.11|220.91|93
1590732900000|2020-05-29 06:15:00|222.55|221.35|222.36|221.16|222.56|221.36|222.36|221.16|135
1590733200000|2020-05-29 06:20:00|222.37|221.17|222.39|221.19|222.45|221.25|222.15|220.95|116
1590733500000|2020-05-29 06:25:00|222.38|221.18|222.48|221.28|222.5|221.3|222.28|221.08|82
1590733800000|2020-05-29 06:30:00|222.49|221.29|222.48|221.28|222.55|221.35|222.43|221.23|62
1590734100000|2020-05-29 06:35:00|222.47|221.27|222.15|220.95|222.61|221.41|222.13|220.93|180
1590734400000|2020-05-29 06:40:00|222.16|220.96|221.98|220.78|222.16|220.96|221.91|220.71|174
1590734700000|2020-05-29 06:45:00|221.97|220.77|221.6|220.4|222|220.8|221.6|220.4|92
1590735000000|2020-05-29 06:50:00|221.59|220.39|221.61|220.41|221.63|220.43|221.3|220.1|131
1590735300000|2020-05-29 06:55:00|221.6|220.4|221.45|220.25|221.73|220.53|221.41|220.21|142
1590735600000|2020-05-29 07:00:00|221.42|220.22|221.66|220.46|221.67|220.47|221.26|220.06|144
1590735900000|2020-05-29 07:05:00|221.65|220.45|221.71|220.51|221.81|220.61|221.53|220.33|148
1590736200000|2020-05-29 07:10:00|221.7|220.5|222.16|220.96|222.17|220.97|221.7|220.5|204
1590736500000|2020-05-29 07:15:00|222.18|220.98|221.98|220.78|222.23|221.03|221.95|220.75|84
1590736800000|2020-05-29 07:20:00|221.95|220.75|222.21|221.01|222.22|221.02|221.93|220.73|90
1590737100000|2020-05-29 07:25:00|222.2|221|222.32|221.12|222.34|221.14|222.13|220.93|81
1590737400000|2020-05-29 07:30:00|222.33|221.13|222.18|220.98|222.33|221.13|222.18|220.98|46
1590737700000|2020-05-29 07:35:00|222.17|220.97|221.94|220.74|222.18|220.98|221.94|220.74|60
1590738000000|2020-05-29 07:40:00|221.95|220.75|221.71|220.51|221.95|220.75|221.6|220.4|110
1590738300000|2020-05-29 07:45:00|221.7|220.5|221.68|220.48|221.78|220.58|221.62|220.42|57
1590738600000|2020-05-29 07:50:00|221.69|220.49|221.82|220.62|221.83|220.63|221.67|220.47|71
1590738900000|2020-05-29 07:55:00|221.83|220.63|221.81|220.61|221.83|220.63|221.69|220.49|90
1590739200000|2020-05-29 08:00:00|221.8|220.6|222.4|221.2|222.49|221.29|221.8|220.6|108
1590739500000|2020-05-29 08:05:00|222.41|221.21|222.54|221.34|222.54|221.34|222.41|221.21|32
1590739800000|2020-05-29 08:10:00|222.53|221.33|223.33|222.13|223.35|222.15|222.51|221.31|160
1590740100000|2020-05-29 08:15:00|223.35|222.15|223.33|222.13|224.03|222.83|223.3|222.1|251
1590740400000|2020-05-29 08:20:00|223.31|222.11|221.04|219.84|223.34|222.14|221.01|219.81|520
1590740700000|2020-05-29 08:25:00|221.01|219.81|220.81|219.61|221.42|220.22|220.73|219.53|328
1590741000000|2020-05-29 08:30:00|220.8|219.6|220.7|219.5|220.8|219.6|220.16|218.96|277
1590741300000|2020-05-29 08:35:00|220.72|219.52|221.05|219.85|221.78|220.58|220.72|219.52|308
1590741600000|2020-05-29 08:40:00|221.06|219.86|221.62|220.42|221.62|220.42|221.03|219.83|135
1590741900000|2020-05-29 08:45:00|221.57|220.37|221.14|219.94|221.6|220.4|220.86|219.66|124
1590742200000|2020-05-29 08:50:00|221.13|219.93|221.14|219.94|221.3|220.1|221.03|219.83|73
1590742500000|2020-05-29 08:55:00|221.13|219.93|220.31|219.11|221.14|219.94|220.22|219.02|124
1590742800000|2020-05-29 09:00:00|220.3|219.1|220.56|219.36|220.56|219.36|220.08|218.88|151
1590743100000|2020-05-29 09:05:00|220.57|219.37|220.69|219.49|220.71|219.51|220.56|219.36|49
1590743400000|2020-05-29 09:10:00|220.72|219.52|220.64|219.44|220.82|219.62|220.6|219.4|86
1590743700000|2020-05-29 09:15:00|220.58|219.38|220.69|219.49|220.72|219.52|220.23|219.03|97
1590744000000|2020-05-29 09:20:00|220.66|219.46|220.7|219.5|220.73|219.53|220.61|219.41|68
1590744300000|2020-05-29 09:25:00|220.69|219.49|220.02|218.82|220.7|219.5|219.76|218.56|188
1590744600000|2020-05-29 09:30:00|219.95|218.75|220.29|219.09|220.42|219.22|219.87|218.67|158
1590744900000|2020-05-29 09:35:00|220.28|219.08|220.72|219.52|220.77|219.57|220.04|218.84|216
1590745200000|2020-05-29 09:40:00|220.73|219.53|220.57|219.37|220.82|219.62|220.57|219.37|149
1590745500000|2020-05-29 09:45:00|220.56|219.36|220.21|219.01|220.57|219.37|220.21|219.01|103
1590745800000|2020-05-29 09:50:00|220.19|218.99|220.47|219.27|220.51|219.31|220.17|218.97|54
1590746100000|2020-05-29 09:55:00|220.45|219.25|220.27|219.07|220.48|219.28|220.26|219.06|130
1590746400000|2020-05-29 10:00:00|220.24|219.04|220.35|219.15|220.35|219.15|219.8|218.6|157
1590746700000|2020-05-29 10:05:00|220.38|219.18|220.59|219.39|220.61|219.41|220.37|219.17|41
1590747000000|2020-05-29 10:10:00|220.56|219.36|220.59|219.39|220.75|219.55|220.54|219.34|65
1590747300000|2020-05-29 10:15:00|220.57|219.37|220.56|219.36|220.59|219.39|220.37|219.17|96
1590747600000|2020-05-29 10:20:00|220.54|219.34|220.26|219.06|220.54|219.34|220.2|219|52
1590747900000|2020-05-29 10:25:00|220.24|219.04|220.37|219.17|220.43|219.23|220.21|219.01|76
1590748200000|2020-05-29 10:30:00|220.4|219.2|220.02|218.82|220.4|219.2|220.01|218.81|82
1590748500000|2020-05-29 10:35:00|220.03|218.83|219.86|218.66|220.03|218.83|219.83|218.63|77
1590748800000|2020-05-29 10:40:00|219.85|218.65|219.58|218.38|219.85|218.65|219.39|218.19|127
1590749100000|2020-05-29 10:45:00|219.57|218.37|219.04|217.84|219.59|218.39|219.01|217.81|199
1590749400000|2020-05-29 10:50:00|219.05|217.85|218.71|217.51|219.08|217.88|218.71|217.51|185
1590749700000|2020-05-29 10:55:00|218.72|217.52|218.75|217.55|218.84|217.64|218.63|217.43|113
1590750000000|2020-05-29 11:00:00|218.76|217.56|219.35|218.15|219.38|218.18|218.27|217.07|268
1590750300000|2020-05-29 11:05:00|219.36|218.16|219.42|218.22|219.57|218.37|219.33|218.13|137
1590750600000|2020-05-29 11:10:00|219.43|218.23|219.21|218.01|219.5|218.3|219.2|218|112
1590750900000|2020-05-29 11:15:00|219.22|218.02|219.25|218.05|219.26|218.06|218.96|217.76|132
1590751200000|2020-05-29 11:20:00|219.24|218.04|219.65|218.45|219.68|218.48|219.23|218.03|123
1590751500000|2020-05-29 11:25:00|219.64|218.44|219.84|218.64|219.87|218.67|219.53|218.33|139
1590751800000|2020-05-29 11:30:00|219.85|218.65|219.97|218.77|219.98|218.78|219.84|218.64|77
1590752100000|2020-05-29 11:35:00|219.96|218.76|219.94|218.74|220.13|218.93|219.94|218.74|68
1590752400000|2020-05-29 11:40:00|219.93|218.73|219.66|218.46|219.93|218.73|219.56|218.36|187
1590752700000|2020-05-29 11:45:00|219.65|218.45|219.59|218.39|219.88|218.68|219.55|218.35|279
1590753000000|2020-05-29 11:50:00|219.6|218.4|219.55|218.35|219.64|218.44|219.46|218.26|312
1590753300000|2020-05-29 11:55:00|219.56|218.36|219.54|218.34|219.57|218.37|219.44|218.24|85
1590753600000|2020-05-29 12:00:00|219.57|218.37|218.96|217.76|219.57|218.37|218.85|217.65|172
1590753900000|2020-05-29 12:05:00|218.97|217.77|219.75|218.55|219.77|218.57|218.91|217.71|188
1590754200000|2020-05-29 12:10:00|219.76|218.56|220.29|219.09|220.29|219.09|219.69|218.49|181
1590754500000|2020-05-29 12:15:00|220.3|219.1|220.34|219.14|220.48|219.28|220.28|219.08|250
1590754800000|2020-05-29 12:20:00|220.35|219.15|220.78|219.58|220.78|219.58|220.32|219.12|179
1590755100000|2020-05-29 12:25:00|220.77|219.57|220.86|219.66|220.92|219.72|220.66|219.46|141
1590755400000|2020-05-29 12:30:00|220.85|219.65|220.52|219.32|220.86|219.66|220.49|219.29|156
1590755700000|2020-05-29 12:35:00|220.53|219.33|220.52|219.32|220.54|219.34|220.25|219.05|170
1590756000000|2020-05-29 12:40:00|220.46|219.26|220.34|219.14|220.55|219.35|220.19|218.99|129
1590756300000|2020-05-29 12:45:00|220.36|219.16|220.21|219.01|220.41|219.21|220.2|219|118
1590756600000|2020-05-29 12:50:00|220.2|219|220.06|218.86|220.35|219.15|220.04|218.84|136
1590756900000|2020-05-29 12:55:00|220.07|218.87|219.93|218.73|220.09|218.89|219.85|218.65|116
1590757200000|2020-05-29 13:00:00|219.94|218.74|219.98|218.78|220.04|218.84|219.7|218.5|124
1590757500000|2020-05-29 13:05:00|219.96|218.76|220.2|219|220.37|219.17|219.96|218.76|124
1590757800000|2020-05-29 13:10:00|220.19|218.99|220.56|219.36|220.66|219.46|219.98|218.78|194
1590758100000|2020-05-29 13:15:00|220.58|219.38|220.44|219.24|220.59|219.39|220.34|219.14|173
1590758400000|2020-05-29 13:20:00|220.46|219.26|220.55|219.35|220.56|219.36|220.33|219.13|167
1590758700000|2020-05-29 13:25:00|220.56|219.36|220.6|219.4|220.62|219.42|220.49|219.29|123
1590759000000|2020-05-29 13:30:00|220.61|219.41|220.16|218.96|220.62|219.42|220.12|218.92|135
1590759300000|2020-05-29 13:35:00|220.15|218.95|220.17|218.97|220.23|219.03|220.04|218.84|121
1590759600000|2020-05-29 13:40:00|220.16|218.96|219.94|218.74|220.17|218.97|219.86|218.66|190
1590759900000|2020-05-29 13:45:00|219.92|218.72|220.49|219.29|220.58|219.38|219.89|218.69|208
1590760200000|2020-05-29 13:50:00|220.48|219.28|220.52|219.32|220.55|219.35|220.38|219.18|204
1590760500000|2020-05-29 13:55:00|220.57|219.37|220.49|219.29|220.7|219.5|220.44|219.24|98
1590760800000|2020-05-29 14:00:00|220.48|219.28|220.49|219.29|220.5|219.3|220.37|219.17|92
1590761100000|2020-05-29 14:05:00|220.48|219.28|221|219.8|221.27|220.07|220.48|219.28|261
1590761400000|2020-05-29 14:10:00|220.99|219.79|220.92|219.72|221.02|219.82|220.81|219.61|141
1590761700000|2020-05-29 14:15:00|220.93|219.73|221.13|219.93|221.21|220.01|220.86|219.66|166
1590762000000|2020-05-29 14:20:00|221.14|219.94|221.17|219.97|221.22|220.02|221.02|219.82|75
1590762300000|2020-05-29 14:25:00|221.18|219.98|220.91|219.71|221.2|220|220.87|219.67|111
1590762600000|2020-05-29 14:30:00|220.92|219.72|220.82|219.62|221.08|219.88|220.81|219.61|173
1590762900000|2020-05-29 14:35:00|220.81|219.61|220.39|219.19|220.87|219.67|220.37|219.17|146
1590763200000|2020-05-29 14:40:00|220.4|219.2|220.42|219.22|220.42|219.22|220.15|218.95|114
1590763500000|2020-05-29 14:45:00|220.41|219.21|220.46|219.26|220.5|219.3|220.33|219.13|129
1590763800000|2020-05-29 14:50:00|220.45|219.25|220.38|219.18|220.47|219.27|220.29|219.09|111
1590764100000|2020-05-29 14:55:00|220.39|219.19|220.4|219.2|220.45|219.25|220.22|219.02|157
1590764400000|2020-05-29 15:00:00|220.39|219.19|220.38|219.18|220.42|219.22|220.31|219.11|60
1590764700000|2020-05-29 15:05:00|220.39|219.19|220.33|219.13|220.42|219.22|220.33|219.13|50
1590765000000|2020-05-29 15:10:00|220.32|219.12|220.36|219.16|220.43|219.23|220.28|219.08|91
1590765300000|2020-05-29 15:15:00|220.34|219.14|219.07|217.87|220.36|219.16|219.03|217.83|231
1590765600000|2020-05-29 15:20:00|219.08|217.88|219.46|218.26|219.52|218.32|219.03|217.83|307
1590765900000|2020-05-29 15:25:00|219.47|218.27|219.59|218.39|219.59|218.39|219.32|218.12|110
1590766200000|2020-05-29 15:30:00|219.58|218.38|219.45|218.25|219.72|218.52|219.45|218.25|156
1590766500000|2020-05-29 15:35:00|219.44|218.24|219.5|218.3|219.54|218.34|219.33|218.13|146
1590766800000|2020-05-29 15:40:00|219.49|218.29|219.36|218.16|219.54|218.34|219.36|218.16|158
1590767100000|2020-05-29 15:45:00|219.37|218.17|219.77|218.57|219.77|218.57|219.32|218.12|135
1590767400000|2020-05-29 15:50:00|219.76|218.56|219.94|218.74|219.95|218.75|219.68|218.48|62
1590767700000|2020-05-29 15:55:00|219.95|218.75|220.01|218.81|220.02|218.82|219.79|218.59|162
1590768000000|2020-05-29 16:00:00|220|218.8|220.74|219.54|220.79|219.59|219.9|218.7|254
1590768300000|2020-05-29 16:05:00|220.73|219.53|220.59|219.39|220.79|219.59|220.36|219.16|197
1590768600000|2020-05-29 16:10:00|220.6|219.4|220.52|219.32|220.78|219.58|220.51|219.31|186
1590768900000|2020-05-29 16:15:00|220.53|219.33|220.66|219.46|220.66|219.46|220.51|219.31|100
1590769200000|2020-05-29 16:20:00|220.65|219.45|221.18|219.98|221.18|219.98|220.65|219.45|219
1590769500000|2020-05-29 16:25:00|221.2|220|221.09|219.89|221.29|220.09|221.03|219.83|153
1590769800000|2020-05-29 16:30:00|221.1|219.9|220.98|219.78|221.15|219.95|220.98|219.78|105
1590770100000|2020-05-29 16:35:00|220.99|219.79|221.34|220.14|221.34|220.14|220.97|219.77|138
1590770400000|2020-05-29 16:40:00|221.35|220.15|221.33|220.13|221.42|220.22|221.24|220.04|182
1590770700000|2020-05-29 16:45:00|221.32|220.12|222.02|220.82|222.08|220.88|221.32|220.12|180
1590771000000|2020-05-29 16:50:00|222.03|220.83|222.44|221.24|222.6|221.4|221.96|220.76|165
1590771300000|2020-05-29 16:55:00|222.38|221.18|222.6|221.4|222.72|221.52|222.24|221.04|204
1590771600000|2020-05-29 17:00:00|222.59|221.39|222.17|220.97|222.6|221.4|222.12|220.92|181
1590771900000|2020-05-29 17:05:00|222.16|220.96|222.29|221.09|222.37|221.17|221.96|220.76|156
1590772200000|2020-05-29 17:10:00|222.3|221.1|222.49|221.29|222.56|221.36|222.29|221.09|118
1590772500000|2020-05-29 17:15:00|222.41|221.21|222.29|221.09|222.41|221.21|222.25|221.05|75
1590772800000|2020-05-29 17:20:00|222.3|221.1|223|221.8|223|221.8|222.3|221.1|141
1590773100000|2020-05-29 17:25:00|223.01|221.81|222.46|221.26|223.02|221.82|222.32|221.12|172
1590773400000|2020-05-29 17:30:00|222.45|221.25|221.91|220.71|222.55|221.35|221.75|220.55|157
1590773700000|2020-05-29 17:35:00|221.9|220.7|222.06|220.86|222.26|221.06|221.67|220.47|117
1590774000000|2020-05-29 17:40:00|222.05|220.85|221.8|220.6|222.06|220.86|221.61|220.41|143
1590774300000|2020-05-29 17:45:00|221.79|220.59|221.81|220.61|221.91|220.71|221.6|220.4|171
1590774600000|2020-05-29 17:50:00|221.8|220.6|221.7|220.5|221.95|220.75|221.59|220.39|251
1590774900000|2020-05-29 17:55:00|221.69|220.49|221.3|220.1|221.73|220.53|221.27|220.07|156
1590775200000|2020-05-29 18:00:00|221.29|220.09|220.97|219.77|221.29|220.09|220.91|219.71|270
1590775500000|2020-05-29 18:05:00|220.98|219.78|221.3|220.1|221.47|220.27|220.9|219.7|175
1590775800000|2020-05-29 18:10:00|221.31|220.11|220.97|219.77|221.31|220.11|220.88|219.68|213
1590776100000|2020-05-29 18:15:00|220.99|219.79|221.1|219.9|221.23|220.03|220.85|219.65|131
1590776400000|2020-05-29 18:20:00|221.11|219.91|221.43|220.23|221.45|220.25|221.1|219.9|204
1590776700000|2020-05-29 18:25:00|221.42|220.22|220.87|219.67|221.51|220.31|220.67|219.47|376
1590777000000|2020-05-29 18:30:00|220.89|219.69|220.99|219.79|221.09|219.89|220.81|219.61|417
1590777300000|2020-05-29 18:35:00|220.98|219.78|221.29|220.09|221.32|220.12|220.98|219.78|239
1590777600000|2020-05-29 18:40:00|221.28|220.08|221.28|220.08|221.37|220.17|221.19|219.99|298
1590777900000|2020-05-29 18:45:00|221.29|220.09|220.81|219.61|221.29|220.09|220.81|219.61|411
1590778200000|2020-05-29 18:50:00|220.82|219.62|221.29|220.09|221.3|220.1|220.65|219.45|234
1590778500000|2020-05-29 18:55:00|221.3|220.1|221.37|220.17|221.45|220.25|221.22|220.02|247
1590778800000|2020-05-29 19:00:00|221.36|220.16|221.13|219.93|221.37|220.17|220.97|219.77|224
1590779100000|2020-05-29 19:05:00|221.14|219.94|220.7|219.5|221.14|219.94|220.7|219.5|209
1590779400000|2020-05-29 19:10:00|220.72|219.52|220.88|219.68|220.89|219.69|220.62|219.42|176
1590779700000|2020-05-29 19:15:00|220.87|219.67|221.11|219.91|221.17|219.97|220.85|219.65|105
1590780000000|2020-05-29 19:20:00|221.09|219.89|220.87|219.67|221.11|219.91|220.77|219.57|86
1590780300000|2020-05-29 19:25:00|220.88|219.68|220.73|219.53|220.89|219.69|220.7|219.5|62
1590780600000|2020-05-29 19:30:00|220.74|219.54|220.66|219.46|220.8|219.6|220.51|219.31|111
1590780900000|2020-05-29 19:35:00|220.62|219.42|220.53|219.33|220.65|219.45|220.23|219.03|175
1590781200000|2020-05-29 19:40:00|220.52|219.32|220.14|218.94|220.62|219.42|220.14|218.94|145
1590781500000|2020-05-29 19:45:00|220.15|218.95|220.19|218.99|220.25|219.05|220.02|218.82|144
1590781800000|2020-05-29 19:50:00|220.2|219|220.48|219.28|220.59|219.39|220.12|218.92|169
1590782100000|2020-05-29 19:55:00|220.44|219.24|220.43|219.23|220.68|219.48|220.35|219.15|143
1590782400000|2020-05-29 20:00:00|220.44|219.24|220.35|219.15|220.44|219.24|220.16|218.96|82
1590782700000|2020-05-29 20:05:00|220.34|219.14|220.64|219.44|220.67|219.47|220.34|219.14|179
1590783000000|2020-05-29 20:10:00|220.65|219.45|220.97|219.77|220.98|219.78|220.64|219.44|217
1590783300000|2020-05-29 20:15:00|220.96|219.76|221.11|219.91|221.18|219.98|220.91|219.71|126
1590783600000|2020-05-29 20:20:00|221.1|219.9|221.01|219.81|221.11|219.91|220.91|219.71|131
1590783900000|2020-05-29 20:25:00|221.02|219.82|221.07|219.87|221.11|219.91|221.01|219.81|102
1590784200000|2020-05-29 20:30:00|221.08|219.88|220.93|219.73|221.08|219.88|220.89|219.69|77
1590784500000|2020-05-29 20:35:00|220.94|219.74|221.02|219.82|221.03|219.83|220.82|219.62|82
1590784800000|2020-05-29 20:40:00|221.03|219.83|221.09|219.89|221.1|219.9|220.98|219.78|109
1590785100000|2020-05-29 20:45:00|221.08|219.88|221.02|219.82|221.09|219.89|220.94|219.74|61
1590785400000|2020-05-29 20:50:00|221.01|219.81|220.86|219.66|221.05|219.85|220.84|219.64|78
1590785700000|2020-05-29 20:55:00|220.81|219.61|220.73|219.53|220.88|219.68|220.67|219.47|43
1590822000000|2020-05-30 07:00:00|233.35|232.15|232.41|231.21|233.4|232.2|232.39|231.19|277
1590822300000|2020-05-30 07:05:00|232.42|231.22|232.46|231.26|232.74|231.54|232.34|231.14|278
1590822600000|2020-05-30 07:10:00|232.47|231.27|232.39|231.19|232.49|231.29|232.08|230.88|153
1590822900000|2020-05-30 07:15:00|232.38|231.18|232.83|231.63|232.99|231.79|232.38|231.18|196
1590823200000|2020-05-30 07:20:00|232.84|231.64|232.94|231.74|232.96|231.76|232.82|231.62|280
1590823500000|2020-05-30 07:25:00|232.95|231.75|233.54|232.34|233.56|232.36|232.81|231.61|124
1590823800000|2020-05-30 07:30:00|233.52|232.32|233.58|232.38|233.84|232.64|233.52|232.32|162
1590824100000|2020-05-30 07:35:00|233.59|232.39|233.07|231.87|233.6|232.4|233.07|231.87|159
1590824400000|2020-05-30 07:40:00|232.93|231.73|232.8|231.6|232.97|231.77|232.79|231.59|101
1590824700000|2020-05-30 07:45:00|232.79|231.59|233.12|231.92|233.12|231.92|232.73|231.53|89
1590825000000|2020-05-30 07:50:00|233.11|231.91|233.4|232.2|233.46|232.26|233.1|231.9|100
1590825300000|2020-05-30 07:55:00|233.41|232.21|232.81|231.61|233.41|232.21|232.81|231.61|116
1590825600000|2020-05-30 08:00:00|232.82|231.62|233.32|232.12|233.33|232.13|232.82|231.62|220
1590825900000|2020-05-30 08:05:00|233.31|232.11|233.06|231.86|233.38|232.18|233.06|231.86|256
1590826200000|2020-05-30 08:10:00|233.05|231.85|232.98|231.78|233.1|231.9|232.98|231.78|167
1590826500000|2020-05-30 08:15:00|232.99|231.79|233.25|232.05|233.25|232.05|232.97|231.77|156
1590826800000|2020-05-30 08:20:00|233.26|232.06|234.15|232.95|234.2|233|233.22|232.02|215
1590827100000|2020-05-30 08:25:00|234.11|232.91|234.28|233.08|234.84|233.64|234.06|232.86|314
1590827400000|2020-05-30 08:30:00|234.27|233.07|233.9|232.7|234.39|233.19|233.88|232.68|223
1590827700000|2020-05-30 08:35:00|233.91|232.71|234.01|232.81|234.04|232.84|233.81|232.61|119
1590828000000|2020-05-30 08:40:00|234.03|232.83|233.8|232.6|234.15|232.95|233.8|232.6|79
1590828300000|2020-05-30 08:45:00|233.81|232.61|233.67|232.47|233.87|232.67|233.64|232.44|105
1590828600000|2020-05-30 08:50:00|233.68|232.48|233.16|231.96|233.68|232.48|233.16|231.96|147
1590828900000|2020-05-30 08:55:00|233.13|231.93|232.95|231.75|233.18|231.98|232.78|231.58|209
1590829200000|2020-05-30 09:00:00|232.94|231.74|232.75|231.55|233.17|231.97|232.75|231.55|131
1590829500000|2020-05-30 09:05:00|232.74|231.54|232.12|230.92|232.77|231.57|231.97|230.77|313
1590829800000|2020-05-30 09:10:00|232.11|230.91|232.53|231.33|232.64|231.44|231.99|230.79|394
1590830100000|2020-05-30 09:15:00|232.52|231.32|232.44|231.24|232.78|231.58|232.38|231.18|222
1590830400000|2020-05-30 09:20:00|232.42|231.22|232.94|231.74|232.96|231.76|232.4|231.2|198
1590830700000|2020-05-30 09:25:00|232.95|231.75|232.84|231.64|232.97|231.77|232.83|231.63|227
1590831000000|2020-05-30 09:30:00|232.83|231.63|233.08|231.88|233.17|231.97|232.83|231.63|190
1590831300000|2020-05-30 09:35:00|233.04|231.84|232.83|231.63|233.14|231.94|232.74|231.54|261
1590831600000|2020-05-30 09:40:00|232.82|231.62|232.84|231.64|232.87|231.67|232.65|231.45|221
1590831900000|2020-05-30 09:45:00|232.83|231.63|232.74|231.54|232.99|231.79|232.71|231.51|197
1590832200000|2020-05-30 09:50:00|232.75|231.55|232.65|231.45|232.8|231.6|232.65|231.45|122
1590832500000|2020-05-30 09:55:00|232.67|231.47|232.55|231.35|232.74|231.54|232.39|231.19|136
1590832800000|2020-05-30 10:00:00|232.57|231.37|232.81|231.61|232.82|231.62|232.4|231.2|123
1590833100000|2020-05-30 10:05:00|232.8|231.6|232.87|231.67|233.01|231.81|232.79|231.59|219
1590833400000|2020-05-30 10:10:00|232.88|231.68|233.14|231.94|233.14|231.94|232.79|231.59|153
1590833700000|2020-05-30 10:15:00|233.13|231.93|234.01|232.81|234.07|232.87|233.08|231.88|249
1590834000000|2020-05-30 10:20:00|234.02|232.82|234.6|233.4|234.81|233.61|234.01|232.81|243
1590834300000|2020-05-30 10:25:00|234.61|233.41|234.45|233.25|234.66|233.46|234.33|233.13|187
1590834600000|2020-05-30 10:30:00|234.44|233.24|234.05|232.85|234.45|233.25|233.98|232.78|136
1590834900000|2020-05-30 10:35:00|234.06|232.86|234.05|232.85|234.3|233.1|234.04|232.84|131
1590835200000|2020-05-30 10:40:00|234.06|232.86|233.63|232.43|234.06|232.86|233.63|232.43|100
1590835500000|2020-05-30 10:45:00|233.55|232.35|234.13|232.93|234.2|233|233.54|232.34|148
1590835800000|2020-05-30 10:50:00|234.12|232.92|234.97|233.77|235.21|234.01|234.12|232.92|212
1590836100000|2020-05-30 10:55:00|234.96|233.76|235.21|234.01|235.22|234.02|234.74|233.54|289
1590836400000|2020-05-30 11:00:00|235.22|234.02|235.27|234.07|235.38|234.18|234.9|233.7|158
1590836700000|2020-05-30 11:05:00|235.28|234.08|236.78|235.58|236.8|235.6|235.24|234.04|306
1590837000000|2020-05-30 11:10:00|236.77|235.57|237.64|236.44|238.53|237.33|236.69|235.49|565
1590837300000|2020-05-30 11:15:00|237.63|236.43|238.15|236.95|238.17|236.97|237.23|236.03|418
1590837600000|2020-05-30 11:20:00|238.16|236.96|237.26|236.06|238.16|236.96|237.19|235.99|196
1590837900000|2020-05-30 11:25:00|237.27|236.07|238.05|236.85|238.05|236.85|237.24|236.04|175
1590838200000|2020-05-30 11:30:00|238.06|236.86|236.59|235.39|238.43|237.23|236.53|235.33|455
1590838500000|2020-05-30 11:35:00|236.58|235.38|236.23|235.03|236.61|235.41|236.04|234.84|336
1590838800000|2020-05-30 11:40:00|236.2|235|236.21|235.01|236.66|235.46|236.18|234.98|191
1590839100000|2020-05-30 11:45:00|236.22|235.02|236.9|235.7|236.92|235.72|236.12|234.92|188
1590839400000|2020-05-30 11:50:00|236.89|235.69|236.6|235.4|237.03|235.83|236.59|235.39|235
1590839700000|2020-05-30 11:55:00|236.59|235.39|237.38|236.18|237.57|236.37|236.49|235.29|254
1590840000000|2020-05-30 12:00:00|237.39|236.19|237.47|236.27|237.75|236.55|237.26|236.06|357
1590840300000|2020-05-30 12:05:00|237.46|236.26|236.69|235.49|237.64|236.44|236.68|235.48|236
1590840600000|2020-05-30 12:10:00|236.71|235.51|236.44|235.24|236.75|235.55|236.29|235.09|329
1590840900000|2020-05-30 12:15:00|236.45|235.25|235.54|234.34|236.47|235.27|235.52|234.32|288
1590841200000|2020-05-30 12:20:00|235.55|234.35|235.71|234.51|235.96|234.76|235.23|234.03|332
1590841500000|2020-05-30 12:25:00|235.7|234.5|235.6|234.4|235.73|234.53|235.31|234.11|128
1590841800000|2020-05-30 12:30:00|235.61|234.41|235.83|234.63|235.85|234.65|235.38|234.18|195
1590842100000|2020-05-30 12:35:00|235.84|234.64|236.4|235.2|236.58|235.38|235.78|234.58|231
1590842400000|2020-05-30 12:40:00|236.41|235.21|236.76|235.56|236.82|235.62|236.38|235.18|204
1590842700000|2020-05-30 12:45:00|236.77|235.57|236.5|235.3|236.82|235.62|236.34|235.14|146
1590843000000|2020-05-30 12:50:00|236.49|235.29|237.43|236.23|237.51|236.31|236.49|235.29|216
1590843300000|2020-05-30 12:55:00|237.42|236.22|237.42|236.22|237.5|236.3|237.12|235.92|204
1590843600000|2020-05-30 13:00:00|237.4|236.2|236.63|235.43|237.4|236.2|236.54|235.34|326
1590843900000|2020-05-30 13:05:00|236.66|235.46|236.77|235.57|236.82|235.62|236.61|235.41|149
1590844200000|2020-05-30 13:10:00|236.78|235.58|237.04|235.84|237.15|235.95|236.71|235.51|158
1590844500000|2020-05-30 13:15:00|237.05|235.85|236.57|235.37|237.07|235.87|236.57|235.37|196
1590844800000|2020-05-30 13:20:00|236.58|235.38|236.17|234.97|236.64|235.44|236.12|234.92|152
1590845100000|2020-05-30 13:25:00|236.14|234.94|236.04|234.84|236.19|234.99|235.93|234.73|138
1590845400000|2020-05-30 13:30:00|236.06|234.86|236.15|234.95|236.19|234.99|235.99|234.79|181
1590845700000|2020-05-30 13:35:00|236.16|234.96|237.35|236.15|237.35|236.15|236.08|234.88|182
1590846000000|2020-05-30 13:40:00|237.36|236.16|237.19|235.99|237.66|236.46|237.1|235.9|264
1590846300000|2020-05-30 13:45:00|237.2|236|237.25|236.05|237.3|236.1|236.98|235.78|201
1590846600000|2020-05-30 13:50:00|237.24|236.04|237.94|236.74|237.95|236.75|237.16|235.96|94
1590846900000|2020-05-30 13:55:00|237.91|236.71|237.66|236.46|237.95|236.75|237.5|236.3|176
1590847200000|2020-05-30 14:00:00|237.65|236.45|237|235.8|237.82|236.62|237|235.8|209
1590847500000|2020-05-30 14:05:00|236.99|235.79|237.21|236.01|237.44|236.24|236.92|235.72|201
1590847800000|2020-05-30 14:10:00|237.2|236|237.11|235.91|237.37|236.17|237.07|235.87|297
1590848100000|2020-05-30 14:15:00|237.15|235.95|237.38|236.18|237.38|236.18|236.92|235.72|228
1590848400000|2020-05-30 14:20:00|237.37|236.17|237.77|236.57|237.83|236.63|237.35|236.15|166
1590848700000|2020-05-30 14:25:00|237.76|236.56|237.99|236.79|238|236.8|237.72|236.52|108
1590849000000|2020-05-30 14:30:00|237.97|236.77|238.66|237.46|239.34|238.14|237.97|236.77|329
1590849300000|2020-05-30 14:35:00|238.63|237.43|238.87|237.67|238.87|237.67|238.58|237.38|215
1590849600000|2020-05-30 14:40:00|238.88|237.68|238.45|237.25|239.02|237.82|238.45|237.25|194
1590849900000|2020-05-30 14:45:00|238.44|237.24|238.57|237.37|238.6|237.4|238.31|237.11|240
1590850200000|2020-05-30 14:50:00|238.56|237.36|238.44|237.24|238.56|237.36|238.33|237.13|156
1590850500000|2020-05-30 14:55:00|238.45|237.25|238.5|237.3|239.09|237.89|238.44|237.24|220
1590850800000|2020-05-30 15:00:00|238.49|237.29|236.27|235.07|238.49|237.29|236.17|234.97|422
1590851100000|2020-05-30 15:05:00|236.25|235.05|236.08|234.88|236.55|235.35|235.6|234.4|383
1590851400000|2020-05-30 15:10:00|236.07|234.87|235.8|234.6|236.38|235.18|235.8|234.6|232
1590851700000|2020-05-30 15:15:00|235.79|234.59|236.46|235.26|236.51|235.31|235.79|234.59|276
1590852000000|2020-05-30 15:20:00|236.45|235.25|235.85|234.65|236.52|235.32|235.85|234.65|153
1590852300000|2020-05-30 15:25:00|235.84|234.64|234.79|233.59|235.84|234.64|234.31|233.11|369
1590852600000|2020-05-30 15:30:00|234.8|233.6|235.41|234.21|235.41|234.21|234.8|233.6|183
1590852900000|2020-05-30 15:35:00|235.42|234.22|235.18|233.98|235.52|234.32|234.97|233.77|247
1590853200000|2020-05-30 15:40:00|235.2|234|235.18|233.98|235.42|234.22|235.17|233.97|244
1590853500000|2020-05-30 15:45:00|235.1|233.9|235.29|234.09|235.35|234.15|235.08|233.88|242
1590853800000|2020-05-30 15:50:00|235.28|234.08|234.9|233.7|235.29|234.09|234.61|233.41|202
1590854100000|2020-05-30 15:55:00|234.89|233.69|236.37|235.17|236.39|235.19|234.74|233.54|314
1590854400000|2020-05-30 16:00:00|236.35|235.15|235.79|234.59|236.48|235.28|235.78|234.58|388
1590854700000|2020-05-30 16:05:00|235.8|234.6|235.52|234.32|235.84|234.64|235.27|234.07|328
1590855000000|2020-05-30 16:10:00|235.51|234.31|235.85|234.65|235.85|234.65|235.26|234.06|258
1590855300000|2020-05-30 16:15:00|235.86|234.66|236.67|235.47|236.75|235.55|235.85|234.65|245
1590855600000|2020-05-30 16:20:00|236.68|235.48|236.32|235.12|236.84|235.64|236.12|234.92|240
1590855900000|2020-05-30 16:25:00|236.33|235.13|236.41|235.21|236.42|235.22|236.04|234.84|300
1590856200000|2020-05-30 16:30:00|236.45|235.25|236.53|235.33|236.67|235.47|236.26|235.06|147
1590856500000|2020-05-30 16:35:00|236.54|235.34|236.43|235.23|236.7|235.5|236.37|235.17|402
1590856800000|2020-05-30 16:40:00|236.42|235.22|237.13|235.93|237.26|236.06|236.41|235.21|228
1590857100000|2020-05-30 16:45:00|237.12|235.92|237.13|235.93|237.61|236.41|236.98|235.78|319
1590857400000|2020-05-30 16:50:00|237.11|235.91|237.33|236.13|237.54|236.34|237.07|235.87|167
1590857700000|2020-05-30 16:55:00|237.32|236.12|237.08|235.88|237.32|236.12|236.94|235.74|131
1590858000000|2020-05-30 17:00:00|237.09|235.89|237.05|235.85|237.09|235.89|236.47|235.27|309
1590858300000|2020-05-30 17:05:00|237.04|235.84|236.68|235.48|237.05|235.85|236.58|235.38|180
1590858600000|2020-05-30 17:10:00|236.7|235.5|236.96|235.76|236.98|235.78|236.6|235.4|172
1590858900000|2020-05-30 17:15:00|236.93|235.73|236.66|235.46|236.97|235.77|236.66|235.46|145
1590859200000|2020-05-30 17:20:00|236.65|235.45|236.62|235.42|236.7|235.5|236.55|235.35|76
1590859500000|2020-05-30 17:25:00|236.61|235.41|236.16|234.96|236.8|235.6|236.15|234.95|158
1590859800000|2020-05-30 17:30:00|236.13|234.93|236.75|235.55|236.81|235.61|236|234.8|124
1590860100000|2020-05-30 17:35:00|236.76|235.56|236.66|235.46|236.82|235.62|236.6|235.4|95
1590860400000|2020-05-30 17:40:00|236.65|235.45|236.76|235.56|236.83|235.63|236.62|235.42|132
1590860700000|2020-05-30 17:45:00|236.77|235.57|237.02|235.82|237.05|235.85|236.76|235.56|129
1590861000000|2020-05-30 17:50:00|237.03|235.83|236.84|235.64|237.11|235.91|236.8|235.6|226
1590861300000|2020-05-30 17:55:00|236.83|235.63|236.48|235.28|236.84|235.64|236.45|235.25|255
1590861600000|2020-05-30 18:00:00|236.49|235.29|236.44|235.24|236.49|235.29|236.32|235.12|107
1590861900000|2020-05-30 18:05:00|236.45|235.25|236.74|235.54|236.79|235.59|236.45|235.25|129
1590862200000|2020-05-30 18:10:00|236.75|235.55|237.81|236.61|238|236.8|236.75|235.55|217
1590862500000|2020-05-30 18:15:00|237.84|236.64|238.59|237.39|238.7|237.5|237.74|236.54|379
1590862800000|2020-05-30 18:20:00|238.58|237.38|238.21|237.01|238.69|237.49|238.18|236.98|182
1590863100000|2020-05-30 18:25:00|238.2|237|238.15|236.95|238.21|237.01|237.89|236.69|168
1590863400000|2020-05-30 18:30:00|238.16|236.96|238.05|236.85|238.29|237.09|238.04|236.84|125
1590863700000|2020-05-30 18:35:00|238.04|236.84|238.22|237.02|238.26|237.06|238.03|236.83|123
1590864000000|2020-05-30 18:40:00|238.21|237.01|238.09|236.89|238.22|237.02|238.08|236.88|153
1590864300000|2020-05-30 18:45:00|238.08|236.88|237.71|236.51|238.08|236.88|237.35|236.15|438
1590864600000|2020-05-30 18:50:00|237.72|236.52|237.68|236.48|237.8|236.6|237.49|236.29|240
1590864900000|2020-05-30 18:55:00|237.69|236.49|237.82|236.62|237.84|236.64|237.58|236.38|195
1590865200000|2020-05-30 19:00:00|237.83|236.63|237.22|236.02|237.89|236.69|237.21|236.01|150
1590865500000|2020-05-30 19:05:00|237.11|235.91|237.25|236.05|237.29|236.09|237.11|235.91|121
1590865800000|2020-05-30 19:10:00|237.24|236.04|236.86|235.66|237.24|236.04|236.84|235.64|216
1590866100000|2020-05-30 19:15:00|236.84|235.64|236.95|235.75|236.96|235.76|236.79|235.59|112
1590866400000|2020-05-30 19:20:00|237.03|235.83|237.39|236.19|237.4|236.2|237.03|235.83|83
1590866700000|2020-05-30 19:25:00|237.38|236.18|237.46|236.26|237.52|236.32|237.3|236.1|124
1590867000000|2020-05-30 19:30:00|237.47|236.27|237.63|236.43|237.63|236.43|237.46|236.26|65
1590867300000|2020-05-30 19:35:00|237.62|236.42|237.66|236.46|237.83|236.63|237.5|236.3|117
1590867600000|2020-05-30 19:40:00|237.64|236.44|237.97|236.77|238.01|236.81|237.56|236.36|131
1590867900000|2020-05-30 19:45:00|237.98|236.78|237.9|236.7|237.98|236.78|237.77|236.57|145
1590868200000|2020-05-30 19:50:00|237.89|236.69|238.12|236.92|238.15|236.95|237.89|236.69|68
1590868500000|2020-05-30 19:55:00|238.1|236.9|237.92|236.72|238.1|236.9|237.79|236.59|257
1590868800000|2020-05-30 20:00:00|237.93|236.73|236.62|235.42|238.02|236.82|236.61|235.41|184
1590869100000|2020-05-30 20:05:00|236.63|235.43|236.18|234.98|236.93|235.73|235.18|233.98|588
1590869400000|2020-05-30 20:10:00|236.19|234.99|235.94|234.74|236.23|235.03|235.83|234.63|342
1590869700000|2020-05-30 20:15:00|235.93|234.73|236.2|235|236.4|235.2|235.7|234.5|334
1590870000000|2020-05-30 20:20:00|236.23|235.03|236.34|235.14|236.42|235.22|236.16|234.96|135
1590870300000|2020-05-30 20:25:00|236.33|235.13|236.43|235.23|236.51|235.31|236.32|235.12|39
1590870600000|2020-05-30 20:30:00|236.42|235.22|236.1|234.9|236.51|235.31|235.94|234.74|127
1590870900000|2020-05-30 20:35:00|236.08|234.88|235.59|234.39|236.08|234.88|234.92|233.72|630
1590871200000|2020-05-30 20:40:00|235.58|234.38|235.71|234.51|235.83|234.63|235.49|234.29|308
1590871500000|2020-05-30 20:45:00|235.73|234.53|235.6|234.4|235.73|234.53|235.08|233.88|432
1590871800000|2020-05-30 20:50:00|235.57|234.37|236.27|235.07|236.32|235.12|235.47|234.27|471
1590872100000|2020-05-30 20:55:00|236.28|235.08|236.1|234.9|236.3|235.1|236.07|234.87|220
1590872400000|2020-05-30 21:00:00|236.09|234.89|236.92|235.72|236.94|235.74|236.03|234.83|298
1590872700000|2020-05-30 21:05:00|236.93|235.73|236.86|235.66|236.99|235.79|236.67|235.47|483
1590873000000|2020-05-30 21:10:00|236.85|235.65|237.06|235.86|237.06|235.86|236.85|235.65|317
1590873300000|2020-05-30 21:15:00|237.05|235.85|237.14|235.94|237.14|235.94|237.03|235.83|172
1590873600000|2020-05-30 21:20:00|237.13|235.93|237.34|236.14|237.34|236.14|237.11|235.91|230
1590873900000|2020-05-30 21:25:00|237.33|236.13|237.61|236.41|237.61|236.41|237.33|236.13|263
1590874200000|2020-05-30 21:30:00|237.59|236.39|237.52|236.32|237.67|236.47|237.45|236.25|110
1590874500000|2020-05-30 21:35:00|237.54|236.34|237.61|236.41|237.62|236.42|237.54|236.34|33
1590874800000|2020-05-30 21:40:00|237.6|236.4|237.85|236.65|237.89|236.69|237.59|236.39|119
1590875100000|2020-05-30 21:45:00|237.84|236.64|237.69|236.49|237.84|236.64|237.66|236.46|104
1590875400000|2020-05-30 21:50:00|237.68|236.48|238.9|237.7|238.94|237.74|237.67|236.47|184
1590875700000|2020-05-30 21:55:00|238.89|237.69|240.33|239.13|240.54|239.34|238.89|237.69|396
1590876000000|2020-05-30 22:00:00|240.34|239.14|239.52|238.32|240.52|239.32|239.46|238.26|381
1590876300000|2020-05-30 22:05:00|239.51|238.31|239.76|238.56|240.02|238.82|239.47|238.27|239
1590876600000|2020-05-30 22:10:00|239.75|238.55|243.07|241.87|243.13|241.93|239.75|238.55|560
1590876900000|2020-05-30 22:15:00|243.08|241.88|243.72|242.52|244.67|243.47|242.84|241.64|748
1590877200000|2020-05-30 22:20:00|243.71|242.51|245.15|243.95|245.15|243.95|243.64|242.44|564
1590877500000|2020-05-30 22:25:00|245.16|243.96|244.62|243.42|245.28|244.08|244.34|243.14|529
1590877800000|2020-05-30 22:30:00|244.6|243.4|244.79|243.59|244.91|243.71|244.47|243.27|367
1590878100000|2020-05-30 22:35:00|244.8|243.6|244.37|243.17|244.81|243.61|243.59|242.39|563
1590878400000|2020-05-30 22:40:00|244.36|243.16|247.43|246.23|247.53|246.33|244.31|243.11|440
1590878700000|2020-05-30 22:45:00|247.5|246.3|245.28|244.08|247.65|246.45|244.74|243.54|772
1590879000000|2020-05-30 22:50:00|245.3|244.1|245.6|244.4|245.61|244.41|245.19|243.99|362
1590879300000|2020-05-30 22:55:00|245.58|244.38|246.7|245.5|246.77|245.57|245.52|244.32|478
1590879600000|2020-05-30 23:00:00|246.8|245.6|244.45|243.25|247.06|245.86|244.42|243.22|506
1590879900000|2020-05-30 23:05:00|244.43|243.23|245.01|243.81|245.42|244.22|244.43|243.23|505
1590880200000|2020-05-30 23:10:00|245|243.8|245.57|244.37|245.59|244.39|244.98|243.78|369
1590880500000|2020-05-30 23:15:00|245.58|244.38|245.18|243.98|245.85|244.65|245.15|243.95|354
1590880800000|2020-05-30 23:20:00|245.17|243.97|243.66|242.46|245.17|243.97|242.73|241.53|430
1590881100000|2020-05-30 23:25:00|243.67|242.47|244.26|243.06|244.35|243.15|243.59|242.39|488
1590881400000|2020-05-30 23:30:00|244.25|243.05|243.83|242.63|244.34|243.14|243.66|242.46|315
1590881700000|2020-05-30 23:35:00|243.81|242.61|244.04|242.84|244.04|242.84|243.43|242.23|318
1590882000000|2020-05-30 23:40:00|244.03|242.83|244.47|243.27|244.53|243.33|244.03|242.83|416
1590882300000|2020-05-30 23:45:00|244.48|243.28|244.44|243.24|244.53|243.33|243.89|242.69|320
1590882600000|2020-05-30 23:50:00|244.45|243.25|243.81|242.61|244.46|243.26|243.49|242.29|178
1590882900000|2020-05-30 23:55:00|243.82|242.62|244.31|243.11|244.33|243.13|243.73|242.53|191
1590883200000|2020-05-31 00:00:00|244.32|243.12|243.43|242.23|244.38|243.18|243.43|242.23|354
1590883500000|2020-05-31 00:05:00|243.44|242.24|242.97|241.77|243.44|242.24|242.4|241.2|366
1590883800000|2020-05-31 00:10:00|242.96|241.76|242.87|241.67|243.11|241.91|242.84|241.64|236
1590884100000|2020-05-31 00:15:00|242.86|241.66|243.25|242.05|243.37|242.17|242.84|241.64|264
1590884400000|2020-05-31 00:20:00|243.26|242.06|243.9|242.7|243.9|242.7|243.24|242.04|307
1590884700000|2020-05-31 00:25:00|243.89|242.69|244.13|242.93|244.46|243.26|243.89|242.69|242
1590885000000|2020-05-31 00:30:00|244.12|242.92|244.28|243.08|244.29|243.09|243.32|242.12|280
1590885300000|2020-05-31 00:35:00|244.29|243.09|244.85|243.65|244.85|243.65|244.09|242.89|179
1590885600000|2020-05-31 00:40:00|244.84|243.64|244.25|243.05|244.97|243.77|243.92|242.72|314
1590885900000|2020-05-31 00:45:00|244.24|243.04|244.51|243.31|244.8|243.6|244.24|243.04|212
1590886200000|2020-05-31 00:50:00|244.5|243.3|245.16|243.96|245.32|244.12|244.44|243.24|258
1590886500000|2020-05-31 00:55:00|245.15|243.95|245.67|244.47|245.68|244.48|245.14|243.94|169
1590886800000|2020-05-31 01:00:00|245.68|244.48|245.32|244.12|245.7|244.5|245.04|243.84|187
1590887100000|2020-05-31 01:05:00|245.31|244.11|245.92|244.72|245.93|244.73|245.19|243.99|162
1590887400000|2020-05-31 01:10:00|245.91|244.71|245.28|244.08|246|244.8|245.01|243.81|321
1590887700000|2020-05-31 01:15:00|245.29|244.09|245.55|244.35|245.59|244.39|245.29|244.09|126
1590888000000|2020-05-31 01:20:00|245.56|244.36|244.52|243.32|245.56|244.36|244.51|243.31|235
1590888300000|2020-05-31 01:25:00|244.53|243.33|244.35|243.15|244.53|243.33|243.95|242.75|180
1590888600000|2020-05-31 01:30:00|244.33|243.13|244.04|242.84|244.33|243.13|243.75|242.55|147
1590888900000|2020-05-31 01:35:00|244.02|242.82|243.97|242.77|244.09|242.89|243.97|242.77|184
1590889200000|2020-05-31 01:40:00|243.95|242.75|243.17|241.97|244.01|242.81|242.79|241.59|388
1590889500000|2020-05-31 01:45:00|243.18|241.98|243.65|242.45|243.92|242.72|243.18|241.98|255
1590889800000|2020-05-31 01:50:00|243.66|242.46|243.9|242.7|243.95|242.75|243.36|242.16|203
1590890100000|2020-05-31 01:55:00|243.87|242.67|244.13|242.93|244.25|243.05|243.62|242.42|363
1590890400000|2020-05-31 02:00:00|244.12|242.92|243.29|242.09|244.13|242.93|243.16|241.96|309
1590890700000|2020-05-31 02:05:00|243.27|242.07|243.12|241.92|243.41|242.21|243|241.8|350
1590891000000|2020-05-31 02:10:00|243.13|241.93|243.11|241.91|243.28|242.08|242.72|241.52|421
1590891300000|2020-05-31 02:15:00|243.12|241.92|243.37|242.17|243.54|242.34|242.84|241.64|356
1590891600000|2020-05-31 02:20:00|243.38|242.18|243.67|242.47|243.68|242.48|243.35|242.15|142
1590891900000|2020-05-31 02:25:00|243.68|242.48|243.58|242.38|243.86|242.66|243.35|242.15|326
1590892200000|2020-05-31 02:30:00|243.55|242.35|243.87|242.67|243.98|242.78|243.41|242.21|185
1590892500000|2020-05-31 02:35:00|243.88|242.68|243.79|242.59|244.12|242.92|243.77|242.57|315
1590892800000|2020-05-31 02:40:00|243.77|242.57|243.78|242.58|243.83|242.63|243.67|242.47|184
1590893100000|2020-05-31 02:45:00|243.77|242.57|244.16|242.96|244.21|243.01|243.75|242.55|242
1590893400000|2020-05-31 02:50:00|244.18|242.98|244.03|242.83|244.22|243.02|243.96|242.76|127
1590893700000|2020-05-31 02:55:00|244.02|242.82|243.45|242.25|244.02|242.82|243.44|242.24|176
1590894000000|2020-05-31 03:00:00|243.44|242.24|243.07|241.87|243.44|242.24|243.07|241.87|114
1590894300000|2020-05-31 03:05:00|243.08|241.88|242.71|241.51|243.08|241.88|242.71|241.51|102
1590894600000|2020-05-31 03:10:00|242.7|241.5|241.69|240.49|242.83|241.63|241.47|240.27|363
1590894900000|2020-05-31 03:15:00|241.66|240.46|241.26|240.06|241.66|240.46|240.29|239.09|466
1590895200000|2020-05-31 03:20:00|241.24|240.04|241.8|240.6|241.88|240.68|240.82|239.62|463
1590895500000|2020-05-31 03:25:00|241.79|240.59|241.88|240.68|241.91|240.71|241.45|240.25|243
1590895800000|2020-05-31 03:30:00|241.84|240.64|241.18|239.98|241.84|240.64|241|239.8|299
1590896100000|2020-05-31 03:35:00|241.19|239.99|238.97|237.77|241.24|240.04|238.95|237.75|468
1590896400000|2020-05-31 03:40:00|238.99|237.79|237.65|236.45|239.1|237.9|236.99|235.79|614
1590896700000|2020-05-31 03:45:00|237.62|236.42|237.72|236.52|237.83|236.63|236.07|234.87|742
1590897000000|2020-05-31 03:50:00|237.73|236.53|238.21|237.01|238.63|237.43|237.67|236.47|409
1590897300000|2020-05-31 03:55:00|238.22|237.02|238.07|236.87|238.52|237.32|237.9|236.7|250
1590897600000|2020-05-31 04:00:00|238.06|236.86|238.47|237.27|238.49|237.29|237.23|236.03|388
1590897900000|2020-05-31 04:05:00|238.48|237.28|238.12|236.92|238.57|237.37|238.11|236.91|255
1590898200000|2020-05-31 04:10:00|238.11|236.91|238.61|237.41|238.61|237.41|238.07|236.87|264
1590898500000|2020-05-31 04:15:00|238.54|237.34|237.57|236.37|238.54|237.34|237.2|236|461
1590898800000|2020-05-31 04:20:00|237.58|236.38|237.49|236.29|237.81|236.61|237.18|235.98|351
1590899100000|2020-05-31 04:25:00|237.48|236.28|237.3|236.1|237.6|236.4|236.84|235.64|499
1590899400000|2020-05-31 04:30:00|237.31|236.11|237.7|236.5|237.7|236.5|237.14|235.94|215
1590899700000|2020-05-31 04:35:00|237.68|236.48|238.19|236.99|238.31|237.11|237.66|236.46|340
1590900000000|2020-05-31 04:40:00|238.2|237|238.24|237.04|238.46|237.26|238.17|236.97|221
1590900300000|2020-05-31 04:45:00|238.23|237.03|238.61|237.41|238.63|237.43|238.23|237.03|209
1590900600000|2020-05-31 04:50:00|238.62|237.42|238.71|237.51|238.83|237.63|238.57|237.37|123
1590900900000|2020-05-31 04:55:00|238.72|237.52|238.63|237.43|238.77|237.57|238.62|237.42|156
1590901200000|2020-05-31 05:00:00|238.62|237.42|238.72|237.52|238.73|237.53|237.94|236.74|380
1590901500000|2020-05-31 05:05:00|238.71|237.51|239.18|237.98|239.19|237.99|238.71|237.51|356
1590901800000|2020-05-31 05:10:00|239.19|237.99|239.34|238.14|239.45|238.25|239.18|237.98|215
1590902100000|2020-05-31 05:15:00|239.35|238.15|240.14|238.94|240.28|239.08|239.35|238.15|382
1590902400000|2020-05-31 05:20:00|240.13|238.93|239.88|238.68|240.32|239.12|239.87|238.67|241
1590902700000|2020-05-31 05:25:00|239.89|238.69|239.74|238.54|240.13|238.93|239.74|238.54|195
1590903000000|2020-05-31 05:30:00|239.75|238.55|239.98|238.78|240.17|238.97|239.74|238.54|225
1590903300000|2020-05-31 05:35:00|239.97|238.77|239.45|238.25|240.01|238.81|239.44|238.24|188
1590903600000|2020-05-31 05:40:00|239.44|238.24|240.21|239.01|240.25|239.05|239.44|238.24|288
1590903900000|2020-05-31 05:45:00|240.2|239|239.51|238.31|240.22|239.02|239.51|238.31|263
1590904200000|2020-05-31 05:50:00|239.52|238.32|238.89|237.69|239.67|238.47|238.82|237.62|311
1590904500000|2020-05-31 05:55:00|238.88|237.68|238.53|237.33|238.88|237.68|238.22|237.02|359
1590904800000|2020-05-31 06:00:00|238.49|237.29|238.74|237.54|238.9|237.7|238.4|237.2|284
1590905100000|2020-05-31 06:05:00|238.75|237.55|238.94|237.74|239.17|237.97|238.62|237.42|206
1590905400000|2020-05-31 06:10:00|238.93|237.73|239.02|237.82|239.04|237.84|238.7|237.5|295
1590905700000|2020-05-31 06:15:00|238.99|237.79|239.33|238.13|239.36|238.16|238.98|237.78|213
1590906000000|2020-05-31 06:20:00|239.34|238.14|238.71|237.51|239.36|238.16|238.7|237.5|212
1590906300000|2020-05-31 06:25:00|238.67|237.47|238.25|237.05|238.74|237.54|238.25|237.05|181
1590906600000|2020-05-31 06:30:00|238.24|237.04|238.42|237.22|238.47|237.27|237.86|236.66|360
1590906900000|2020-05-31 06:35:00|238.41|237.21|238.26|237.06|238.54|237.34|238.13|236.93|277
1590907200000|2020-05-31 06:40:00|238.25|237.05|238.58|237.38|238.59|237.39|238.2|237|117
1590907500000|2020-05-31 06:45:00|238.59|237.39|239.59|238.39|239.65|238.45|238.59|237.39|274
1590907800000|2020-05-31 06:50:00|239.58|238.38|239.09|237.89|239.58|238.38|239.03|237.83|409
1590908100000|2020-05-31 06:55:00|239.1|237.9|238.66|237.46|239.1|237.9|238.63|237.43|194
1590908400000|2020-05-31 07:00:00|238.64|237.44|238.63|237.43|238.64|237.44|237.98|236.78|386
1590908700000|2020-05-31 07:05:00|238.67|237.47|239.35|238.15|239.52|238.32|238.52|237.32|351
1590909000000|2020-05-31 07:10:00|239.36|238.16|239.81|238.61|239.93|238.73|239.35|238.15|206
1590909300000|2020-05-31 07:15:00|239.82|238.62|239.92|238.72|240.01|238.81|239.8|238.6|236
1590909600000|2020-05-31 07:20:00|239.93|238.73|239.62|238.42|240.01|238.81|239.62|238.42|138
1590909900000|2020-05-31 07:25:00|239.61|238.41|240|238.8|240.03|238.83|239.59|238.39|139
1590910200000|2020-05-31 07:30:00|240.01|238.81|239.8|238.6|240.07|238.87|239.75|238.55|116
1590910500000|2020-05-31 07:35:00|239.81|238.61|240.66|239.46|240.67|239.47|239.8|238.6|145
1590910800000|2020-05-31 07:40:00|240.65|239.45|240.69|239.49|241.26|240.06|240.63|239.43|164
1590911100000|2020-05-31 07:45:00|240.68|239.48|240.79|239.59|241.07|239.87|240.68|239.48|179
1590911400000|2020-05-31 07:50:00|240.81|239.61|240.22|239.02|240.83|239.63|240.22|239.02|196
1590911700000|2020-05-31 07:55:00|240.24|239.04|240.43|239.23|240.43|239.23|240.2|239|111
1590912000000|2020-05-31 08:00:00|240.44|239.24|239.38|238.18|240.45|239.25|239.38|238.18|233
1590912300000|2020-05-31 08:05:00|239.34|238.14|239.8|238.6|239.83|238.63|239.23|238.03|371
1590912600000|2020-05-31 08:10:00|239.81|238.61|240.11|238.91|240.13|238.93|239.78|238.58|157
1590912900000|2020-05-31 08:15:00|240.1|238.9|239.94|238.74|240.15|238.95|239.66|238.46|168
1590913200000|2020-05-31 08:20:00|239.93|238.73|239.42|238.22|239.94|238.74|239.33|238.13|294
1590913500000|2020-05-31 08:25:00|239.41|238.21|238.65|237.45|239.56|238.36|238.62|237.42|277
1590913800000|2020-05-31 08:30:00|238.64|237.44|238.58|237.38|238.92|237.72|238.36|237.16|245
1590914100000|2020-05-31 08:35:00|238.6|237.4|239.23|238.03|239.23|238.03|238.11|236.91|369
1590914400000|2020-05-31 08:40:00|239.24|238.04|238.39|237.19|239.26|238.06|238.39|237.19|319
1590914700000|2020-05-31 08:45:00|238.38|237.18|238.07|236.87|238.42|237.22|237.77|236.57|388
1590915000000|2020-05-31 08:50:00|238.06|236.86|237.47|236.27|238.08|236.88|237.08|235.88|240
1590915300000|2020-05-31 08:55:00|237.48|236.28|237.53|236.33|237.75|236.55|237.1|235.9|167
1590915600000|2020-05-31 09:00:00|237.54|236.34|236.53|235.33|237.55|236.35|236.31|235.11|349
1590915900000|2020-05-31 09:05:00|236.54|235.34|237.97|236.77|237.98|236.78|236.54|235.34|284
1590916200000|2020-05-31 09:10:00|237.98|236.78|238.09|236.89|238.28|237.08|237.97|236.77|156
1590916500000|2020-05-31 09:15:00|238.11|236.91|238.55|237.35|238.6|237.4|237.97|236.77|137
1590916800000|2020-05-31 09:20:00|238.56|237.36|238.42|237.22|238.64|237.44|238.38|237.18|137
1590917100000|2020-05-31 09:25:00|238.45|237.25|238.47|237.27|238.68|237.48|238.34|237.14|170
1590917400000|2020-05-31 09:30:00|238.48|237.28|238.05|236.85|238.58|237.38|238.05|236.85|101
1590917700000|2020-05-31 09:35:00|238.04|236.84|237.52|236.32|238.04|236.84|237.35|236.15|153
1590918000000|2020-05-31 09:40:00|237.56|236.36|237.43|236.23|237.61|236.41|237.38|236.18|110
1590918300000|2020-05-31 09:45:00|237.42|236.22|237.96|236.76|238.12|236.92|237.37|236.17|181
1590918600000|2020-05-31 09:50:00|237.97|236.77|237.3|236.1|238.01|236.81|237.29|236.09|133
1590918900000|2020-05-31 09:55:00|237.31|236.11|237.95|236.75|237.98|236.78|237.17|235.97|273
1590919200000|2020-05-31 10:00:00|237.96|236.76|238.68|237.48|238.69|237.49|237.87|236.67|171
1590919500000|2020-05-31 10:05:00|238.67|237.47|238.66|237.46|238.82|237.62|238.6|237.4|171
1590919800000|2020-05-31 10:10:00|238.67|237.47|238.7|237.5|238.77|237.57|238.42|237.22|86
1590920100000|2020-05-31 10:15:00|238.69|237.49|237.92|236.72|238.69|237.49|237.91|236.71|144
1590920400000|2020-05-31 10:20:00|237.93|236.73|238.11|236.91|238.11|236.91|237.8|236.6|128
1590920700000|2020-05-31 10:25:00|238.12|236.92|238.65|237.45|238.76|237.56|238|236.8|202
1590921000000|2020-05-31 10:30:00|238.64|237.44|238.44|237.24|238.75|237.55|238.42|237.22|81
1590921300000|2020-05-31 10:35:00|238.43|237.23|239.4|238.2|239.51|238.31|238.42|237.22|195
1590921600000|2020-05-31 10:40:00|239.39|238.19|239.54|238.34|239.54|238.34|239|237.8|288
1590921900000|2020-05-31 10:45:00|239.55|238.35|239.33|238.13|239.56|238.36|239.2|238|288
1590922200000|2020-05-31 10:50:00|239.34|238.14|240.15|238.95|240.3|239.1|238.95|237.75|396
1590922500000|2020-05-31 10:55:00|240.12|238.92|240.28|239.08|240.34|239.14|239.96|238.76|302
1590922800000|2020-05-31 11:00:00|240.26|239.06|239.49|238.29|240.28|239.08|239.46|238.26|320
1590923100000|2020-05-31 11:05:00|239.48|238.28|239.41|238.21|239.7|238.5|239.35|238.15|252
1590923400000|2020-05-31 11:10:00|239.42|238.22|239.21|238.01|239.52|238.32|239.04|237.84|278
1590923700000|2020-05-31 11:15:00|239.22|238.02|238.8|237.6|239.3|238.1|238.74|237.54|182
1590924000000|2020-05-31 11:20:00|238.79|237.59|239.08|237.88|239.15|237.95|238.79|237.59|204
1590924300000|2020-05-31 11:25:00|239.06|237.86|238.74|237.54|239.12|237.92|238.74|237.54|201
1590924600000|2020-05-31 11:30:00|238.76|237.56|239.18|237.98|239.22|238.02|238.75|237.55|139
1590924900000|2020-05-31 11:35:00|239.15|237.95|239.21|238.01|239.24|238.04|239.1|237.9|75
1590925200000|2020-05-31 11:40:00|239.2|238|239.25|238.05|239.32|238.12|239.17|237.97|77
1590925500000|2020-05-31 11:45:00|239.23|238.03|238.79|237.59|239.23|238.03|238.76|237.56|64
1590925800000|2020-05-31 11:50:00|238.77|237.57|239.16|237.96|239.17|237.97|238.67|237.47|233
1590926100000|2020-05-31 11:55:00|239.17|237.97|239.42|238.22|239.53|238.33|239.05|237.85|181
1590926400000|2020-05-31 12:00:00|239.41|238.21|239.92|238.72|239.98|238.78|239.36|238.16|187
1590926700000|2020-05-31 12:05:00|239.91|238.71|240.61|239.41|240.61|239.41|239.91|238.71|180
1590927000000|2020-05-31 12:10:00|240.58|239.38|240.33|239.13|240.64|239.44|240.04|238.84|318
1590927300000|2020-05-31 12:15:00|240.32|239.12|239.92|238.72|240.37|239.17|239.91|238.71|241
1590927600000|2020-05-31 12:20:00|239.88|238.68|240.03|238.83|240.1|238.9|239.66|238.46|280
1590927900000|2020-05-31 12:25:00|240.05|238.85|239.69|238.49|240.06|238.86|239.68|238.48|241
1590928200000|2020-05-31 12:30:00|239.67|238.47|238.93|237.73|239.69|238.49|238.92|237.72|151
1590928500000|2020-05-31 12:35:00|238.92|237.72|239.09|237.89|239.22|238.02|238.82|237.62|319
1590928800000|2020-05-31 12:40:00|239.08|237.88|239.08|237.88|239.28|238.08|239.04|237.84|263
1590929100000|2020-05-31 12:45:00|239.07|237.87|238.72|237.52|239.07|237.87|238.13|236.93|451
1590929400000|2020-05-31 12:50:00|238.74|237.54|238.7|237.5|238.95|237.75|238.68|237.48|363
1590929700000|2020-05-31 12:55:00|238.69|237.49|238.8|237.6|238.8|237.6|238.44|237.24|206
1590930000000|2020-05-31 13:00:00|238.81|237.61|238.93|237.73|239.15|237.95|238.79|237.59|91
1590930300000|2020-05-31 13:05:00|238.92|237.72|238.85|237.65|239.01|237.81|238.85|237.65|69
1590930600000|2020-05-31 13:10:00|238.86|237.66|238.46|237.26|238.89|237.69|238.39|237.19|191
1590930900000|2020-05-31 13:15:00|238.45|237.25|237.59|236.39|238.49|237.29|237.59|236.39|290
1590931200000|2020-05-31 13:20:00|237.53|236.33|238.96|237.76|238.99|237.79|237.4|236.2|344
1590931500000|2020-05-31 13:25:00|238.97|237.77|239.52|238.32|239.53|238.33|238.79|237.59|305
1590931800000|2020-05-31 13:30:00|239.53|238.33|239.22|238.02|239.54|238.34|239.17|237.97|211
1590932100000|2020-05-31 13:35:00|239.21|238.01|239.05|237.85|239.41|238.21|239.05|237.85|186
1590932400000|2020-05-31 13:40:00|239.01|237.81|239|237.8|239.06|237.86|238.82|237.62|279
1590932700000|2020-05-31 13:45:00|239.01|237.81|238.58|237.38|239.06|237.86|238.58|237.38|186
1590933000000|2020-05-31 13:50:00|238.6|237.4|238.59|237.39|238.64|237.44|238.46|237.26|101
1590933300000|2020-05-31 13:55:00|238.56|237.36|238.11|236.91|238.56|237.36|238.1|236.9|115
1590933600000|2020-05-31 14:00:00|238.1|236.9|237.71|236.51|238.23|237.03|237.44|236.24|315
1590933900000|2020-05-31 14:05:00|237.7|236.5|237.94|236.74|238.25|237.05|237.7|236.5|348
1590934200000|2020-05-31 14:10:00|237.91|236.71|237.69|236.49|237.91|236.71|237.41|236.21|389
1590934500000|2020-05-31 14:15:00|237.7|236.5|237.46|236.26|237.83|236.63|237.36|236.16|258
1590934800000|2020-05-31 14:20:00|237.45|236.25|237.31|236.11|237.55|236.35|236.85|235.65|277
1590935100000|2020-05-31 14:25:00|237.3|236.1|237.95|236.75|238.03|236.83|237.2|236|278
1590935400000|2020-05-31 14:30:00|237.96|236.76|237.41|236.21|237.97|236.77|237.4|236.2|201
1590935700000|2020-05-31 14:35:00|237.39|236.19|237.8|236.6|237.85|236.65|237.29|236.09|161
1590936000000|2020-05-31 14:40:00|237.81|236.61|237.07|235.87|237.81|236.61|236.91|235.71|238
1590936300000|2020-05-31 14:45:00|237.05|235.85|236.68|235.48|237.05|235.85|236.22|235.02|352
1590936600000|2020-05-31 14:50:00|236.71|235.51|236.28|235.08|236.74|235.54|236.24|235.04|157
1590936900000|2020-05-31 14:55:00|236.29|235.09|234.41|233.21|236.29|235.09|234.41|233.21|651
1590937200000|2020-05-31 15:00:00|234.42|233.22|235.04|233.84|235.27|234.07|234.11|232.91|557
1590937500000|2020-05-31 15:05:00|235.09|233.89|235.15|233.95|235.19|233.99|234.78|233.58|309
1590937800000|2020-05-31 15:10:00|235.16|233.96|234.22|233.02|235.16|233.96|234.11|232.91|344
1590938100000|2020-05-31 15:15:00|234.23|233.03|234.31|233.11|234.35|233.15|233.24|232.04|466
1590938400000|2020-05-31 15:20:00|234.29|233.09|233.87|232.67|234.68|233.48|233.87|232.67|489
1590938700000|2020-05-31 15:25:00|233.88|232.68|233.67|232.47|233.98|232.78|233.45|232.25|335
1590939000000|2020-05-31 15:30:00|233.68|232.48|233.99|232.79|233.99|232.79|233.35|232.15|373
1590939300000|2020-05-31 15:35:00|233.98|232.78|234.35|233.15|234.39|233.19|233.85|232.65|291
1590939600000|2020-05-31 15:40:00|234.34|233.14|233.66|232.46|234.49|233.29|233.62|232.42|269
1590939900000|2020-05-31 15:45:00|233.67|232.47|233.17|231.97|233.93|232.73|233.17|231.97|321
1590940200000|2020-05-31 15:50:00|233.18|231.98|233.6|232.4|233.62|232.42|232.59|231.39|523
1590940500000|2020-05-31 15:55:00|233.59|232.39|234.32|233.12|234.46|233.26|233.59|232.39|390
1590940800000|2020-05-31 16:00:00|234.33|233.13|234.93|233.73|234.97|233.77|233.87|232.67|378
1590941100000|2020-05-31 16:05:00|234.92|233.72|235.21|234.01|235.24|234.04|234.62|233.42|270
1590941400000|2020-05-31 16:10:00|235.22|234.02|234.54|233.34|235.22|234.02|234.53|233.33|214
1590941700000|2020-05-31 16:15:00|234.55|233.35|235.45|234.25|235.56|234.36|234.55|233.35|371
1590942000000|2020-05-31 16:20:00|235.46|234.26|235.83|234.63|235.96|234.76|235.33|234.13|311
1590942300000|2020-05-31 16:25:00|235.84|234.64|235.7|234.5|236|234.8|235.69|234.49|222
1590942600000|2020-05-31 16:30:00|235.69|234.49|235.9|234.7|235.91|234.71|235.36|234.16|299
1590942900000|2020-05-31 16:35:00|235.89|234.69|236.19|234.99|236.27|235.07|235.88|234.68|296
1590943200000|2020-05-31 16:40:00|236.2|235|236.06|234.86|236.35|235.15|235.97|234.77|180
1590943500000|2020-05-31 16:45:00|236.05|234.85|235.6|234.4|236.14|234.94|235.51|234.31|331
1590943800000|2020-05-31 16:50:00|235.57|234.37|235.72|234.52|235.85|234.65|235.52|234.32|266
1590944100000|2020-05-31 16:55:00|235.7|234.5|236.43|235.23|236.47|235.27|235.68|234.48|241
1590944400000|2020-05-31 17:00:00|236.42|235.22|236.56|235.36|236.64|235.44|236.38|235.18|247
1590944700000|2020-05-31 17:05:00|236.55|235.35|236.28|235.08|236.56|235.36|236.23|235.03|302
1590945000000|2020-05-31 17:10:00|236.26|235.06|235.9|234.7|236.35|235.15|235.9|234.7|215
1590945300000|2020-05-31 17:15:00|235.91|234.71|235.81|234.61|236.01|234.81|235.7|234.5|236
1590945600000|2020-05-31 17:20:00|235.82|234.62|235.83|234.63|235.85|234.65|235.69|234.49|246
1590945900000|2020-05-31 17:25:00|235.84|234.64|235.7|234.5|235.84|234.64|235.69|234.49|146
1590946200000|2020-05-31 17:30:00|235.71|234.51|235.84|234.64|235.99|234.79|235.69|234.49|133
1590946500000|2020-05-31 17:35:00|235.85|234.65|236.17|234.97|236.2|235|235.84|234.64|163
1590946800000|2020-05-31 17:40:00|236.18|234.98|236.03|234.83|236.25|235.05|235.91|234.71|198
1590947100000|2020-05-31 17:45:00|236.04|234.84|235.46|234.26|236.04|234.84|235.25|234.05|227
1590947400000|2020-05-31 17:50:00|235.47|234.27|235.26|234.06|235.49|234.29|235.01|233.81|229
1590947700000|2020-05-31 17:55:00|235.25|234.05|235.61|234.41|235.75|234.55|235.09|233.89|266
1590948000000|2020-05-31 18:00:00|235.62|234.42|235.3|234.1|235.62|234.42|235.14|233.94|214
1590948300000|2020-05-31 18:05:00|235.31|234.11|235.72|234.52|235.78|234.58|235.28|234.08|179
1590948600000|2020-05-31 18:10:00|235.73|234.53|236.05|234.85|236.2|235|235.72|234.52|265
1590948900000|2020-05-31 18:15:00|236.06|234.86|236.18|234.98|236.18|234.98|236.01|234.81|295
1590949200000|2020-05-31 18:20:00|236.19|234.99|236.15|234.95|236.52|235.32|236.02|234.82|269
1590949500000|2020-05-31 18:25:00|236.14|234.94|235.7|234.5|236.18|234.98|235.7|234.5|115
1590949800000|2020-05-31 18:30:00|235.69|234.49|235.45|234.25|235.93|234.73|235.44|234.24|247
1590950100000|2020-05-31 18:35:00|235.46|234.26|235.5|234.3|235.5|234.3|235.19|233.99|338
1590950400000|2020-05-31 18:40:00|235.49|234.29|235.28|234.08|235.5|234.3|235.26|234.06|159
1590950700000|2020-05-31 18:45:00|235.27|234.07|235.17|233.97|235.36|234.16|234.99|233.79|166
1590951000000|2020-05-31 18:50:00|235.16|233.96|235.35|234.15|235.41|234.21|235.08|233.88|141
1590951300000|2020-05-31 18:55:00|235.34|234.14|235.38|234.18|235.53|234.33|235.25|234.05|226
1590951600000|2020-05-31 19:00:00|235.39|234.19|235.38|234.18|235.4|234.2|235.16|233.96|240
1590951900000|2020-05-31 19:05:00|235.39|234.19|235.73|234.53|235.79|234.59|235.23|234.03|292
1590952200000|2020-05-31 19:10:00|235.74|234.54|235.95|234.75|235.98|234.78|235.65|234.45|161
1590952500000|2020-05-31 19:15:00|235.97|234.77|236.77|235.57|236.88|235.68|235.97|234.77|334
1590952800000|2020-05-31 19:20:00|236.78|235.58|236.58|235.38|236.85|235.65|236.49|235.29|205
1590953100000|2020-05-31 19:25:00|236.57|235.37|236.54|235.34|236.79|235.59|236.32|235.12|224
1590953400000|2020-05-31 19:30:00|236.57|235.37|236.38|235.18|236.66|235.46|236.11|234.91|216
1590953700000|2020-05-31 19:35:00|236.37|235.17|236.55|235.35|236.55|235.35|236.25|235.05|163
1590954000000|2020-05-31 19:40:00|236.54|235.34|236.83|235.63|236.98|235.78|236.42|235.22|136
1590954300000|2020-05-31 19:45:00|236.84|235.64|237.44|236.24|237.55|236.35|236.84|235.64|173
1590954600000|2020-05-31 19:50:00|237.43|236.23|237.24|236.04|237.51|236.31|236.92|235.72|324
1590954900000|2020-05-31 19:55:00|237.25|236.05|237.17|235.97|237.34|236.14|237.08|235.88|252
1590955200000|2020-05-31 20:00:00|237.16|235.96|236.82|235.62|237.18|235.98|236.64|235.44|194
1590955500000|2020-05-31 20:05:00|236.81|235.61|236.64|235.44|236.88|235.68|236.37|235.17|215
1590955800000|2020-05-31 20:10:00|236.65|235.45|236.37|235.17|236.69|235.49|236.32|235.12|152
1590956100000|2020-05-31 20:15:00|236.38|235.18|236.54|235.34|236.56|235.36|236.14|234.94|291
1590956400000|2020-05-31 20:20:00|236.53|235.33|236.37|235.17|236.71|235.51|236.37|235.17|179
1590956700000|2020-05-31 20:25:00|236.36|235.16|235.81|234.61|236.36|235.16|235.81|234.61|181
1590957000000|2020-05-31 20:30:00|235.82|234.62|235.78|234.58|235.97|234.77|235.7|234.5|254
1590957300000|2020-05-31 20:35:00|235.76|234.56|235.77|234.57|235.9|234.7|235.67|234.47|120
1590957600000|2020-05-31 20:40:00|235.81|234.61|236.23|235.03|236.23|235.03|235.76|234.56|132
1590957900000|2020-05-31 20:45:00|236.22|235.02|236.26|235.06|236.75|235.55|236.22|235.02|268
1590958200000|2020-05-31 20:50:00|236.27|235.07|236.28|235.08|236.49|235.29|236.27|235.07|232
1590958500000|2020-05-31 20:55:00|236.29|235.09|236.06|234.86|236.31|235.11|236.05|234.85|179
1590958800000|2020-05-31 21:00:00|236.07|234.87|235.48|234.28|236.08|234.88|235.48|234.28|227
1590959100000|2020-05-31 21:05:00|235.49|234.29|234.96|233.76|235.49|234.29|234.91|233.71|225
1590959400000|2020-05-31 21:10:00|234.95|233.75|235.03|233.83|235.04|233.84|234.88|233.68|309
1590959700000|2020-05-31 21:15:00|235.04|233.84|234.27|233.07|235.1|233.9|234.22|233.02|296
1590960000000|2020-05-31 21:20:00|234.26|233.06|233.75|232.55|234.29|233.09|233.6|232.4|278
1590960300000|2020-05-31 21:25:00|233.76|232.56|233.54|232.34|233.87|232.67|233.45|232.25|213
1590960600000|2020-05-31 21:30:00|233.51|232.31|233.51|232.31|233.56|232.36|233.18|231.98|221
1590960900000|2020-05-31 21:35:00|233.52|232.32|233.51|232.31|233.62|232.42|233.51|232.31|70
1590961200000|2020-05-31 21:40:00|233.52|232.32|233.75|232.55|233.92|232.72|233.32|232.12|255
1590961500000|2020-05-31 21:45:00|233.73|232.53|234.87|233.67|235.04|233.84|233.69|232.49|278
1590961800000|2020-05-31 21:50:00|234.88|233.68|235.67|234.47|235.7|234.5|234.86|233.66|179
1590962100000|2020-05-31 21:55:00|235.69|234.49|235.24|234.04|235.69|234.49|235.24|234.04|212
1590962400000|2020-05-31 22:00:00|235.23|234.03|235.73|234.53|235.85|234.65|234.85|233.65|251
1590962700000|2020-05-31 22:05:00|235.75|234.55|236.47|235.27|236.84|235.64|235.75|234.55|429
1590963000000|2020-05-31 22:10:00|236.48|235.28|235.78|234.58|236.6|235.4|235.78|234.58|275
1590963300000|2020-05-31 22:15:00|235.79|234.59|236.24|235.04|236.61|235.41|235.63|234.43|334
1590963600000|2020-05-31 22:20:00|236.22|235.02|235.63|234.43|236.3|235.1|235.62|234.42|255
1590963900000|2020-05-31 22:25:00|235.64|234.44|235.14|233.94|235.76|234.56|235.01|233.81|344
1590964200000|2020-05-31 22:30:00|235.2|234|235.27|234.07|235.44|234.24|235.12|233.92|175
1590964500000|2020-05-31 22:35:00|235.23|234.03|235.5|234.3|235.57|234.37|235.23|234.03|218
1590964800000|2020-05-31 22:40:00|235.49|234.29|233.74|232.54|235.49|234.29|233.46|232.26|494
1590965100000|2020-05-31 22:45:00|233.76|232.56|234.25|233.05|234.26|233.06|233.64|232.44|375
1590965400000|2020-05-31 22:50:00|234.26|233.06|234.17|232.97|234.45|233.25|233.88|232.68|271
1590965700000|2020-05-31 22:55:00|234.18|232.98|234.26|233.06|234.27|233.07|233.77|232.57|203
1590966000000|2020-05-31 23:00:00|234.22|233.02|232.26|231.06|234.26|233.06|232.26|231.06|313
1590966300000|2020-05-31 23:05:00|232.27|231.07|232.83|231.63|233.36|232.16|231.56|230.36|740
1590966600000|2020-05-31 23:10:00|232.81|231.61|231.98|230.78|233.07|231.87|231.63|230.43|601
1590966900000|2020-05-31 23:15:00|231.97|230.77|232.77|231.57|232.93|231.73|231.63|230.43|535
1590967200000|2020-05-31 23:20:00|232.79|231.59|231.89|230.69|232.8|231.6|231.89|230.69|350
1590967500000|2020-05-31 23:25:00|231.9|230.7|231.64|230.44|232.03|230.83|231.25|230.05|325
1590967800000|2020-05-31 23:30:00|231.65|230.45|231.92|230.72|232.16|230.96|231.64|230.44|369
1590968100000|2020-05-31 23:35:00|231.93|230.73|231.28|230.08|231.94|230.74|231.21|230.01|377
1590968400000|2020-05-31 23:40:00|231.33|230.13|231.5|230.3|231.92|230.72|230.46|229.26|541
1590968700000|2020-05-31 23:45:00|231.48|230.28|232.56|231.36|232.6|231.4|231.47|230.27|417
1590969000000|2020-05-31 23:50:00|232.55|231.35|232.85|231.65|232.9|231.7|232.08|230.88|493
1590969300000|2020-05-31 23:55:00|232.86|231.66|232.1|230.9|232.95|231.75|232.1|230.9|473
1590969600000|2020-06-01 00:00:00|232.11|230.91|231.56|230.36|232.11|230.91|231.27|230.07|422
1590969900000|2020-06-01 00:05:00|231.57|230.37|232.9|231.7|233.02|231.82|231.56|230.36|441
1590970200000|2020-06-01 00:10:00|232.92|231.72|233.5|232.3|233.71|232.51|232.92|231.72|415
1590970500000|2020-06-01 00:15:00|233.49|232.29|233.57|232.37|234.12|232.92|233.41|232.21|351
1590970800000|2020-06-01 00:20:00|233.56|232.36|233.66|232.46|233.81|232.61|233.48|232.28|476
1590971100000|2020-06-01 00:25:00|233.65|232.45|233.74|232.54|233.86|232.66|233.51|232.31|397
1590971400000|2020-06-01 00:30:00|233.73|232.53|233.21|232.01|233.95|232.75|232.97|231.77|345
1590971700000|2020-06-01 00:35:00|233.23|232.03|233.09|231.89|233.23|232.03|232.65|231.45|351
1590972000000|2020-06-01 00:40:00|233.08|231.88|232.68|231.48|233.26|232.06|232.67|231.47|243
1590972300000|2020-06-01 00:45:00|232.67|231.47|233.25|232.05|233.27|232.07|232.67|231.47|257
1590972600000|2020-06-01 00:50:00|233.29|232.09|233.21|232.01|233.51|232.31|233.14|231.94|278
1590972900000|2020-06-01 00:55:00|233.23|232.03|233.68|232.48|233.72|232.52|233.19|231.99|248
1590973200000|2020-06-01 01:00:00|233.67|232.47|233.86|232.66|233.87|232.67|233.56|232.36|288
1590973500000|2020-06-01 01:05:00|233.84|232.64|233.59|232.39|233.86|232.66|233.51|232.31|237
1590973800000|2020-06-01 01:10:00|233.58|232.38|232.93|231.73|233.58|232.38|232.87|231.67|231
1590974100000|2020-06-01 01:15:00|232.94|231.74|232.88|231.68|233.11|231.91|232.8|231.6|172
1590974400000|2020-06-01 01:20:00|232.89|231.69|233.47|232.27|233.52|232.32|232.89|231.69|290
1590974700000|2020-06-01 01:25:00|233.46|232.26|234.16|232.96|234.16|232.96|233.46|232.26|269
1590975000000|2020-06-01 01:30:00|234.19|232.99|235.32|234.12|235.36|234.16|234.07|232.87|242
1590975300000|2020-06-01 01:35:00|235.33|234.13|235.53|234.33|235.6|234.4|235.31|234.11|275
1590975600000|2020-06-01 01:40:00|235.56|234.36|235.39|234.19|235.57|234.37|235.33|234.13|111
1590975900000|2020-06-01 01:45:00|235.4|234.2|235.66|234.46|235.66|234.46|235.17|233.97|244
1590976200000|2020-06-01 01:50:00|235.65|234.45|236.83|235.63|236.95|235.75|235.65|234.45|322
1590976500000|2020-06-01 01:55:00|236.8|235.6|237.12|235.92|237.64|236.44|236.8|235.6|432
1590976800000|2020-06-01 02:00:00|237.11|235.91|236.96|235.76|237.32|236.12|236.9|235.7|367
1590977100000|2020-06-01 02:05:00|236.99|235.79|238.72|237.52|238.74|237.54|236.99|235.79|374
1590977400000|2020-06-01 02:10:00|238.71|237.51|238.69|237.49|239.66|238.46|238.62|237.42|482
1590977700000|2020-06-01 02:15:00|238.75|237.55|238.84|237.64|238.96|237.76|238.52|237.32|473
1590978000000|2020-06-01 02:20:00|238.83|237.63|239.95|238.75|240.3|239.1|238.82|237.62|475
1590978300000|2020-06-01 02:25:00|239.96|238.76|239.74|238.54|240.27|239.07|239.7|238.5|428
1590978600000|2020-06-01 02:30:00|239.73|238.53|239.66|238.46|239.93|238.73|239.42|238.22|392
1590978900000|2020-06-01 02:35:00|239.67|238.47|240.16|238.96|240.32|239.12|239.55|238.35|359
1590979200000|2020-06-01 02:40:00|240.18|238.98|239.21|238.01|240.44|239.24|239.17|237.97|295
1590979500000|2020-06-01 02:45:00|239.24|238.04|239.29|238.09|239.65|238.45|239.22|238.02|310
1590979800000|2020-06-01 02:50:00|239.31|238.11|238.89|237.69|239.48|238.28|238.69|237.49|295
1590980100000|2020-06-01 02:55:00|238.91|237.71|238.87|237.67|238.99|237.79|238.8|237.6|244
1590980400000|2020-06-01 03:00:00|238.88|237.68|239.44|238.24|239.64|238.44|238.88|237.68|228
1590980700000|2020-06-01 03:05:00|239.42|238.22|239.33|238.13|239.56|238.36|239.24|238.04|241
1590981000000|2020-06-01 03:10:00|239.3|238.1|238.64|237.44|239.34|238.14|238.58|237.38|366
1590981300000|2020-06-01 03:15:00|238.66|237.46|238.52|237.32|238.78|237.58|238.5|237.3|251
1590981600000|2020-06-01 03:20:00|238.53|237.33|239.07|237.87|239.09|237.89|238.53|237.33|344
1590981900000|2020-06-01 03:25:00|239.08|237.88|239.36|238.16|239.46|238.26|239.08|237.88|291
1590982200000|2020-06-01 03:30:00|239.37|238.17|239.67|238.47|239.7|238.5|239.18|237.98|337
1590982500000|2020-06-01 03:35:00|239.63|238.43|239.26|238.06|239.64|238.44|239.13|237.93|379
1590982800000|2020-06-01 03:40:00|239.27|238.07|239.33|238.13|239.57|238.37|239.25|238.05|321
1590983100000|2020-06-01 03:45:00|239.32|238.12|238.9|237.7|239.4|238.2|238.9|237.7|278
1590983400000|2020-06-01 03:50:00|238.91|237.71|239.02|237.82|239.23|238.03|238.79|237.59|338
1590983700000|2020-06-01 03:55:00|239.01|237.81|239.17|237.97|239.2|238|238.85|237.65|304
1590984000000|2020-06-01 04:00:00|239.18|237.98|239.85|238.65|240.13|238.93|239.18|237.98|301
1590984300000|2020-06-01 04:05:00|239.84|238.64|239.89|238.69|239.9|238.7|239.76|238.56|228
1590984600000|2020-06-01 04:10:00|239.86|238.66|240.08|238.88|240.21|239.01|239.86|238.66|233
1590984900000|2020-06-01 04:15:00|240.07|238.87|241.93|240.73|242.26|241.06|240.07|238.87|526
1590985200000|2020-06-01 04:20:00|241.92|240.72|242.08|240.88|242.89|241.69|241.87|240.67|470
1590985500000|2020-06-01 04:25:00|242.09|240.89|241.71|240.51|242.23|241.03|241.43|240.23|432
1590985800000|2020-06-01 04:30:00|241.7|240.5|241.29|240.09|241.9|240.7|241.28|240.08|348
1590986100000|2020-06-01 04:35:00|241.28|240.08|241.16|239.96|241.39|240.19|241.03|239.83|271
1590986400000|2020-06-01 04:40:00|241.17|239.97|241.17|239.97|241.3|240.1|241.08|239.88|255
1590986700000|2020-06-01 04:45:00|241.16|239.96|240.55|239.35|241.28|240.08|240.54|239.34|261
1590987000000|2020-06-01 04:50:00|240.54|239.34|240.25|239.05|240.73|239.53|240.1|238.9|377
1590987300000|2020-06-01 04:55:00|240.26|239.06|240.28|239.08|240.31|239.11|239.92|238.72|270
1590987600000|2020-06-01 05:00:00|240.32|239.12|240.17|238.97|240.7|239.5|240.14|238.94|255
1590987900000|2020-06-01 05:05:00|240.19|238.99|239.65|238.45|240.19|238.99|239.61|238.41|418
1590988200000|2020-06-01 05:10:00|239.64|238.44|239.32|238.12|239.81|238.61|239.07|237.87|444
1590988500000|2020-06-01 05:15:00|239.33|238.13|239.36|238.16|239.36|238.16|239.02|237.82|323
1590988800000|2020-06-01 05:20:00|239.38|238.18|239.59|238.39|239.64|238.44|239.23|238.03|215
1590989100000|2020-06-01 05:25:00|239.58|238.38|239.56|238.36|239.64|238.44|239.4|238.2|306
1590989400000|2020-06-01 05:30:00|239.59|238.39|240.33|239.13|240.39|239.19|239.5|238.3|323
1590989700000|2020-06-01 05:35:00|240.37|239.17|239.87|238.67|240.58|239.38|239.87|238.67|261
1590990000000|2020-06-01 05:40:00|239.86|238.66|239.15|237.95|239.86|238.66|239.14|237.94|317
1590990300000|2020-06-01 05:45:00|239.17|237.97|239.23|238.03|239.33|238.13|238.96|237.76|244
1590990600000|2020-06-01 05:50:00|239.22|238.02|238.81|237.61|239.23|238.03|238.68|237.48|223
1590990900000|2020-06-01 05:55:00|238.8|237.6|238.23|237.03|239.07|237.87|237.84|236.64|428
1590991200000|2020-06-01 06:00:00|238.25|237.05|239.09|237.89|239.13|237.93|238.23|237.03|410
1590991500000|2020-06-01 06:05:00|239.1|237.9|239.3|238.1|239.4|238.2|239.07|237.87|209
1590991800000|2020-06-01 06:10:00|239.29|238.09|239.46|238.26|239.62|238.42|239.27|238.07|145
1590992100000|2020-06-01 06:15:00|239.49|238.29|238.79|237.59|239.49|238.29|238.73|237.53|367
1590992400000|2020-06-01 06:20:00|238.78|237.58|239.02|237.82|239.04|237.84|238.69|237.49|302
1590992700000|2020-06-01 06:25:00|239.03|237.83|239.46|238.26|239.47|238.27|239.02|237.82|319
1590993000000|2020-06-01 06:30:00|239.47|238.27|239.63|238.43|239.66|238.46|239.4|238.2|194
1590993300000|2020-06-01 06:35:00|239.62|238.42|239.46|238.26|239.75|238.55|239.32|238.12|315
1590993600000|2020-06-01 06:40:00|239.45|238.25|239.62|238.42|239.72|238.52|239.3|238.1|356
1590993900000|2020-06-01 06:45:00|239.65|238.45|239.32|238.12|239.74|238.54|239.32|238.12|218
1590994200000|2020-06-01 06:50:00|239.31|238.11|238.82|237.62|239.31|238.11|238.82|237.62|253
1590994500000|2020-06-01 06:55:00|238.79|237.59|238.57|237.37|238.84|237.64|238.55|237.35|254
1590994800000|2020-06-01 07:00:00|238.58|237.38|238.16|236.96|238.78|237.58|238.16|236.96|261
1590995100000|2020-06-01 07:05:00|238.15|236.95|238.93|237.73|238.98|237.78|238.13|236.93|239
1590995400000|2020-06-01 07:10:00|238.94|237.74|239.24|238.04|239.26|238.06|238.88|237.68|141
1590995700000|2020-06-01 07:15:00|239.25|238.05|239.2|238|239.44|238.24|239.09|237.89|179
1590996000000|2020-06-01 07:20:00|239.19|237.99|239.12|237.92|239.24|238.04|239.11|237.91|100
1590996300000|2020-06-01 07:25:00|239.14|237.94|239.56|238.36|239.76|238.56|239.12|237.92|324
1590996600000|2020-06-01 07:30:00|239.6|238.4|239.34|238.14|239.79|238.59|239.27|238.07|167
1590996900000|2020-06-01 07:35:00|239.33|238.13|239.49|238.29|239.52|238.32|239.24|238.04|218
1590997200000|2020-06-01 07:40:00|239.51|238.31|239.5|238.3|239.62|238.42|239.44|238.24|206
1590997500000|2020-06-01 07:45:00|239.49|238.29|239|237.8|239.59|238.39|238.83|237.63|317
1590997800000|2020-06-01 07:50:00|238.99|237.79|239|237.8|239.2|238|238.79|237.59|184
1590998100000|2020-06-01 07:55:00|239.06|237.86|239.17|237.97|239.2|238|238.77|237.57|287
1590998400000|2020-06-01 08:00:00|239.16|237.96|239.4|238.2|239.61|238.41|239.13|237.93|262
1590998700000|2020-06-01 08:05:00|239.41|238.21|238.66|237.46|239.41|238.21|238.52|237.32|239
1590999000000|2020-06-01 08:10:00|238.69|237.49|239|237.8|239|237.8|238.61|237.41|172
1590999300000|2020-06-01 08:15:00|238.95|237.75|238.32|237.12|238.95|237.75|238.18|236.98|215
1590999600000|2020-06-01 08:20:00|238.33|237.13|238.19|236.99|238.51|237.31|238.19|236.99|206
1590999900000|2020-06-01 08:25:00|238.2|237|237.54|236.34|238.26|237.06|237.25|236.05|367
1591000200000|2020-06-01 08:30:00|237.55|236.35|237.52|236.32|237.64|236.44|236.89|235.69|408
1591000500000|2020-06-01 08:35:00|237.51|236.31|237.78|236.58|237.86|236.66|237.44|236.24|252
1591000800000|2020-06-01 08:40:00|237.77|236.57|237.38|236.18|237.96|236.76|237.38|236.18|250
1591001100000|2020-06-01 08:45:00|237.36|236.16|237.1|235.9|237.47|236.27|237.07|235.87|282
1591001400000|2020-06-01 08:50:00|237.09|235.89|237.42|236.22|237.43|236.23|236.93|235.73|264
1591001700000|2020-06-01 08:55:00|237.41|236.21|237.54|236.34|237.8|236.6|237.37|236.17|250
1591002000000|2020-06-01 09:00:00|237.53|236.33|238.07|236.87|238.1|236.9|237.53|236.33|202
1591002300000|2020-06-01 09:05:00|238.08|236.88|237.77|236.57|238.28|237.08|237.71|236.51|259
1591002600000|2020-06-01 09:10:00|237.79|236.59|237.86|236.66|238.16|236.96|237.68|236.48|324
1591002900000|2020-06-01 09:15:00|237.87|236.67|238.06|236.86|238.06|236.86|237.71|236.51|167
1591003200000|2020-06-01 09:20:00|238.05|236.85|238.84|237.64|239.01|237.81|237.99|236.79|298
1591003500000|2020-06-01 09:25:00|238.83|237.63|238.82|237.62|238.91|237.71|238.69|237.49|226
1591003800000|2020-06-01 09:30:00|238.81|237.61|238.53|237.33|238.81|237.61|238.37|237.17|164
1591004100000|2020-06-01 09:35:00|238.52|237.32|238.56|237.36|238.84|237.64|238.41|237.21|219
1591004400000|2020-06-01 09:40:00|238.57|237.37|238.37|237.17|238.67|237.47|238.37|237.17|249
1591004700000|2020-06-01 09:45:00|238.36|237.16|237.68|236.48|238.37|237.17|237.67|236.47|328
1591005000000|2020-06-01 09:50:00|237.67|236.47|237.38|236.18|237.68|236.48|237.16|235.96|236
1591005300000|2020-06-01 09:55:00|237.37|236.17|237.4|236.2|237.59|236.39|237.14|235.94|205
1591005600000|2020-06-01 10:00:00|237.37|236.17|237.66|236.46|237.71|236.51|237.26|236.06|203
1591005900000|2020-06-01 10:05:00|237.65|236.45|236.68|235.48|237.73|236.53|236.62|235.42|248
1591006200000|2020-06-01 10:10:00|236.7|235.5|236.22|235.02|236.77|235.57|236.13|234.93|322
1591006500000|2020-06-01 10:15:00|236.23|235.03|236.74|235.54|237.03|235.83|236.22|235.02|279
1591006800000|2020-06-01 10:20:00|236.73|235.53|236.83|235.63|236.97|235.77|236.59|235.39|260
1591007100000|2020-06-01 10:25:00|236.85|235.65|237.14|235.94|237.2|236|236.85|235.65|200
1591007400000|2020-06-01 10:30:00|237.16|235.96|237.08|235.88|237.38|236.18|237.06|235.86|201
1591007700000|2020-06-01 10:35:00|237.07|235.87|237.34|236.14|237.34|236.14|236.94|235.74|126
1591008000000|2020-06-01 10:40:00|237.33|236.13|237.31|236.11|237.6|236.4|237.23|236.03|391
1591008300000|2020-06-01 10:45:00|237.32|236.12|237.45|236.25|237.55|236.35|237.32|236.12|118
1591008600000|2020-06-01 10:50:00|237.46|236.26|237.55|236.35|237.71|236.51|237.46|236.26|125
1591008900000|2020-06-01 10:55:00|237.54|236.34|237.53|236.33|237.67|236.47|237.46|236.26|149
1591009200000|2020-06-01 11:00:00|237.52|236.32|237.78|236.58|238.13|236.93|237.52|236.32|211
1591009500000|2020-06-01 11:05:00|237.77|236.57|237.13|235.93|237.84|236.64|237.12|235.92|155
1591009800000|2020-06-01 11:10:00|237.14|235.94|236.81|235.61|237.26|236.06|236.7|235.5|239
1591010100000|2020-06-01 11:15:00|236.8|235.6|237.03|235.83|237.09|235.89|236.63|235.43|367
1591010400000|2020-06-01 11:20:00|237.04|235.84|236.66|235.46|237.04|235.84|236.61|235.41|214
1591010700000|2020-06-01 11:25:00|236.67|235.47|236.64|235.44|236.89|235.69|236.45|235.25|213
1591011000000|2020-06-01 11:30:00|236.63|235.43|236.36|235.16|236.72|235.52|236.34|235.14|247
1591011300000|2020-06-01 11:35:00|236.37|235.17|236.79|235.59|236.92|235.72|236.36|235.16|280
1591011600000|2020-06-01 11:40:00|236.8|235.6|236.72|235.52|237.04|235.84|236.69|235.49|400
1591011900000|2020-06-01 11:45:00|236.71|235.51|237|235.8|237.11|235.91|236.71|235.51|385
1591012200000|2020-06-01 11:50:00|236.99|235.79|237.31|236.11|237.4|236.2|236.96|235.76|292
1591012500000|2020-06-01 11:55:00|237.3|236.1|236.56|235.36|237.34|236.14|236.53|235.33|433
1591012800000|2020-06-01 12:00:00|236.55|235.35|236.65|235.45|236.74|235.54|236.26|235.06|283
1591013100000|2020-06-01 12:05:00|236.64|235.44|236.97|235.77|237.1|235.9|236.6|235.4|298
1591013400000|2020-06-01 12:10:00|236.96|235.76|236.76|235.56|236.99|235.79|236.67|235.47|265
1591013700000|2020-06-01 12:15:00|236.75|235.55|236.36|235.16|236.81|235.61|236.3|235.1|190
1591014000000|2020-06-01 12:20:00|236.35|235.15|238.94|237.74|239.09|237.89|235.62|234.42|680
1591014300000|2020-06-01 12:25:00|238.95|237.75|240.36|239.16|240.44|239.24|238.94|237.74|553
1591014600000|2020-06-01 12:30:00|240.37|239.17|240.13|238.93|241.18|239.98|240.09|238.89|458
1591014900000|2020-06-01 12:35:00|240.14|238.94|239.69|238.49|240.41|239.21|239.69|238.49|323
1591015200000|2020-06-01 12:40:00|239.71|238.51|239.76|238.56|240.08|238.88|239.69|238.49|262
1591015500000|2020-06-01 12:45:00|239.77|238.57|239.82|238.62|240.04|238.84|239.63|238.43|262
1591015800000|2020-06-01 12:50:00|239.81|238.61|239.49|238.29|239.91|238.71|239.23|238.03|280
1591016100000|2020-06-01 12:55:00|239.48|238.28|239.6|238.4|239.94|238.74|239.31|238.11|422
1591016400000|2020-06-01 13:00:00|239.58|238.38|239.27|238.07|239.97|238.77|239.21|238.01|255
1591016700000|2020-06-01 13:05:00|239.3|238.1|239.35|238.15|239.58|238.38|239.13|237.93|254
1591017000000|2020-06-01 13:10:00|239.34|238.14|239.19|237.99|239.57|238.37|239.16|237.96|176
1591017300000|2020-06-01 13:15:00|239.2|238|238.88|237.68|239.29|238.09|238.7|237.5|252
1591017600000|2020-06-01 13:20:00|238.86|237.66|239.16|237.96|239.25|238.05|238.86|237.66|205
1591017900000|2020-06-01 13:25:00|239.14|237.94|239.39|238.19|239.56|238.36|239.13|237.93|123
1591018200000|2020-06-01 13:30:00|239.38|238.18|239.72|238.52|239.79|238.59|239.08|237.88|138
1591018500000|2020-06-01 13:35:00|239.73|238.53|239.73|238.53|239.81|238.61|239.55|238.35|120
1591018800000|2020-06-01 13:40:00|239.68|238.48|239.97|238.77|240|238.8|239.48|238.28|194
1591019100000|2020-06-01 13:45:00|239.98|238.78|239.28|238.08|240.05|238.85|239.28|238.08|149
1591019400000|2020-06-01 13:50:00|239.27|238.07|238.89|237.69|239.36|238.16|238.67|237.47|246
1591019700000|2020-06-01 13:55:00|238.88|237.68|239.23|238.03|239.27|238.07|238.88|237.68|215
1591020000000|2020-06-01 14:00:00|239.24|238.04|239.38|238.18|239.48|238.28|239.21|238.01|87
1591020300000|2020-06-01 14:05:00|239.37|238.17|239.9|238.7|239.95|238.75|239.37|238.17|205
1591020600000|2020-06-01 14:10:00|239.91|238.71|239.83|238.63|239.92|238.72|239.65|238.45|180
1591020900000|2020-06-01 14:15:00|239.87|238.67|240.57|239.37|240.58|239.38|239.87|238.67|188
1591021200000|2020-06-01 14:20:00|240.56|239.36|240.26|239.06|240.62|239.42|240.13|238.93|325
1591021500000|2020-06-01 14:25:00|240.27|239.07|240.11|238.91|240.27|239.07|239.77|238.57|373
1591021800000|2020-06-01 14:30:00|240.12|238.92|240.82|239.62|240.82|239.62|240.09|238.89|236
1591022100000|2020-06-01 14:35:00|240.81|239.61|240.89|239.69|240.96|239.76|240.7|239.5|224
1591022400000|2020-06-01 14:40:00|240.88|239.68|241.24|240.04|241.34|240.14|240.88|239.68|287
1591022700000|2020-06-01 14:45:00|241.23|240.03|240.27|239.07|241.56|240.36|240.08|238.88|492
1591023000000|2020-06-01 14:50:00|240.28|239.08|239.8|238.6|240.28|239.08|239.75|238.55|355
1591023300000|2020-06-01 14:55:00|239.79|238.59|240.02|238.82|240.04|238.84|239.77|238.57|208
1591023600000|2020-06-01 15:00:00|240.05|238.85|238.06|236.86|240.05|238.85|237.93|236.73|298
1591023900000|2020-06-01 15:05:00|238.05|236.85|237.6|236.4|238.22|237.02|237.5|236.3|472
1591024200000|2020-06-01 15:10:00|237.62|236.42|238.03|236.83|238.12|236.92|236.93|235.73|385
1591024500000|2020-06-01 15:15:00|238|236.8|238.13|236.93|238.17|236.97|237.72|236.52|309
1591024800000|2020-06-01 15:20:00|238.16|236.96|238.07|236.87|238.27|237.07|238.02|236.82|133
1591025100000|2020-06-01 15:25:00|237.95|236.75|238.53|237.33|238.54|237.34|237.95|236.75|193
1591025400000|2020-06-01 15:30:00|238.54|237.34|238.82|237.62|238.93|237.73|238.52|237.32|147
1591025700000|2020-06-01 15:35:00|238.83|237.63|238.69|237.49|238.89|237.69|238.5|237.3|146
1591026000000|2020-06-01 15:40:00|238.68|237.48|238.1|236.9|238.69|237.49|238.08|236.88|232
1591026300000|2020-06-01 15:45:00|238.07|236.87|237.8|236.6|238.2|237|237.64|236.44|318
1591026600000|2020-06-01 15:50:00|237.82|236.62|238.22|237.02|238.43|237.23|237.79|236.59|245
1591026900000|2020-06-01 15:55:00|238.18|236.98|238.68|237.48|238.68|237.48|238.18|236.98|254
1591027200000|2020-06-01 16:00:00|238.69|237.49|239.34|238.14|239.35|238.15|238.43|237.23|275
1591027500000|2020-06-01 16:05:00|239.35|238.15|240.03|238.83|240.04|238.84|239.02|237.82|349
1591027800000|2020-06-01 16:10:00|240.04|238.84|239.81|238.61|240.46|239.26|239.81|238.61|298
1591028100000|2020-06-01 16:15:00|239.8|238.6|240.7|239.5|240.83|239.63|239.8|238.6|192
1591028400000|2020-06-01 16:20:00|240.71|239.51|240.34|239.14|240.71|239.51|240.14|238.94|333
1591028700000|2020-06-01 16:25:00|240.32|239.12|239.65|238.45|240.41|239.21|239.36|238.16|320
1591029000000|2020-06-01 16:30:00|239.66|238.46|239.53|238.33|239.78|238.58|239.45|238.25|198
1591029300000|2020-06-01 16:35:00|239.51|238.31|239.91|238.71|240.05|238.85|239.44|238.24|149
1591029600000|2020-06-01 16:40:00|239.9|238.7|240.13|238.93|240.15|238.95|239.9|238.7|129
1591029900000|2020-06-01 16:45:00|240.12|238.92|240.09|238.89|240.2|239|239.71|238.51|242
1591030200000|2020-06-01 16:50:00|240.08|238.88|240.41|239.21|240.43|239.23|240.04|238.84|137
1591030500000|2020-06-01 16:55:00|240.4|239.2|240.36|239.16|240.48|239.28|240.19|238.99|253
1591030800000|2020-06-01 17:00:00|240.35|239.15|239.96|238.76|240.42|239.22|239.94|238.74|143
1591031100000|2020-06-01 17:05:00|239.97|238.77|239.42|238.22|239.97|238.77|239.42|238.22|187
1591031400000|2020-06-01 17:10:00|239.41|238.21|239.36|238.16|239.6|238.4|239.33|238.13|233
1591031700000|2020-06-01 17:15:00|239.37|238.17|239.06|237.86|239.58|238.38|239.03|237.83|326
1591032000000|2020-06-01 17:20:00|239.07|237.87|239|237.8|239.13|237.93|238.85|237.65|177
1591032300000|2020-06-01 17:25:00|239.01|237.81|239.42|238.22|239.49|238.29|239.01|237.81|222
1591032600000|2020-06-01 17:30:00|239.46|238.26|239.79|238.59|239.91|238.71|239.46|238.26|236
1591032900000|2020-06-01 17:35:00|239.78|238.58|239.79|238.59|239.91|238.71|239.74|238.54|299
1591033200000|2020-06-01 17:40:00|239.81|238.61|239.76|238.56|240.03|238.83|239.72|238.52|248
1591033500000|2020-06-01 17:45:00|239.75|238.55|239.35|238.15|239.76|238.56|239.28|238.08|251
1591033800000|2020-06-01 17:50:00|239.34|238.14|239.36|238.16|239.39|238.19|239.08|237.88|280
1591034100000|2020-06-01 17:55:00|239.37|238.17|239.43|238.23|239.61|238.41|239.31|238.11|221
1591034400000|2020-06-01 18:00:00|239.44|238.24|239.61|238.41|239.66|238.46|239.39|238.19|234
1591034700000|2020-06-01 18:05:00|239.59|238.39|239.37|238.17|239.61|238.41|239.31|238.11|150
1591035000000|2020-06-01 18:10:00|239.38|238.18|239.7|238.5|239.71|238.51|239.32|238.12|104
1591035300000|2020-06-01 18:15:00|239.68|238.48|239.35|238.15|239.69|238.49|239.21|238.01|174
1591035600000|2020-06-01 18:20:00|239.36|238.16|239.02|237.82|239.36|238.16|239.02|237.82|237
1591035900000|2020-06-01 18:25:00|239.01|237.81|239.11|237.91|239.13|237.93|238.86|237.66|207
1591036200000|2020-06-01 18:30:00|239.1|237.9|239.18|237.98|239.22|238.02|239.01|237.81|120
1591036500000|2020-06-01 18:35:00|239.17|237.97|238.84|237.64|239.19|237.99|238.5|237.3|189
1591036800000|2020-06-01 18:40:00|238.83|237.63|239.12|237.92|239.17|237.97|238.79|237.59|216
1591037100000|2020-06-01 18:45:00|239.13|237.93|239.16|237.96|239.26|238.06|239.01|237.81|134
1591037400000|2020-06-01 18:50:00|239.19|237.99|239.56|238.36|239.56|238.36|239.15|237.95|208
1591037700000|2020-06-01 18:55:00|239.55|238.35|239.72|238.52|239.79|238.59|239.52|238.32|164
1591038000000|2020-06-01 19:00:00|239.74|238.54|239.93|238.73|239.97|238.77|239.71|238.51|85
1591038300000|2020-06-01 19:05:00|239.94|238.74|239.57|238.37|239.94|238.74|239.57|238.37|133
1591038600000|2020-06-01 19:10:00|239.56|238.36|239.72|238.52|239.72|238.52|239.56|238.36|69
1591038900000|2020-06-01 19:15:00|239.71|238.51|239.85|238.65|239.87|238.67|239.64|238.44|231
1591039200000|2020-06-01 19:20:00|239.83|238.63|240.01|238.81|240.07|238.87|239.83|238.63|132
1591039500000|2020-06-01 19:25:00|240.03|238.83|240.32|239.12|240.32|239.12|240|238.8|114
1591039800000|2020-06-01 19:30:00|240.33|239.13|240.54|239.34|240.64|239.44|240.11|238.91|214
1591040100000|2020-06-01 19:35:00|240.53|239.33|239.75|238.55|240.53|239.33|239.67|238.47|296
1591040400000|2020-06-01 19:40:00|239.74|238.54|240.02|238.82|240.05|238.85|239.74|238.54|290
1591040700000|2020-06-01 19:45:00|240.06|238.86|239.14|237.94|240.1|238.9|239.11|237.91|180
1591041000000|2020-06-01 19:50:00|239.11|237.91|238.91|237.71|239.17|237.97|238.79|237.59|265
1591041300000|2020-06-01 19:55:00|238.82|237.62|238.49|237.29|238.92|237.72|238.32|237.12|362
1591041600000|2020-06-01 20:00:00|238.5|237.3|238.51|237.31|239.02|237.82|238.48|237.28|225
1591041900000|2020-06-01 20:05:00|238.48|237.28|238.53|237.33|238.53|237.33|237.97|236.77|225
1591042200000|2020-06-01 20:10:00|238.54|237.34|238.85|237.65|238.95|237.75|238.44|237.24|151
1591042500000|2020-06-01 20:15:00|238.84|237.64|239.14|237.94|239.3|238.1|238.71|237.51|202
1591042800000|2020-06-01 20:20:00|239.13|237.93|239.59|238.39|239.67|238.47|239.13|237.93|192
1591043100000|2020-06-01 20:25:00|239.57|238.37|239.86|238.66|239.87|238.67|239.55|238.35|84
1591043400000|2020-06-01 20:30:00|239.88|238.68|240.28|239.08|240.28|239.08|239.83|238.63|117
1591043700000|2020-06-01 20:35:00|240.29|239.09|240.98|239.78|241.1|239.9|240.21|239.01|272
1591044000000|2020-06-01 20:40:00|240.96|239.76|241.66|240.46|241.66|240.46|240.93|239.73|240
1591044300000|2020-06-01 20:45:00|241.67|240.47|242.53|241.33|243.19|241.99|241.67|240.47|531
1591044600000|2020-06-01 20:50:00|242.52|241.32|242.66|241.46|242.81|241.61|242.14|240.94|325
1591044900000|2020-06-01 20:55:00|242.68|241.48|242.47|241.27|243.15|241.95|242.3|241.1|338
1591045200000|2020-06-01 21:00:00|242.48|241.28|241.37|240.17|243.01|241.81|240.91|239.71|608
1591045500000|2020-06-01 21:05:00|241.36|240.16|241.96|240.76|242.03|240.83|241.33|240.13|234
1591045800000|2020-06-01 21:10:00|241.93|240.73|241.9|240.7|241.99|240.79|241.84|240.64|114
1591046100000|2020-06-01 21:15:00|241.92|240.72|241.93|240.73|241.97|240.77|241.86|240.66|85
1591046400000|2020-06-01 21:20:00|241.96|240.76|241.67|240.47|241.96|240.76|241.56|240.36|154
1591046700000|2020-06-01 21:25:00|241.7|240.5|241.87|240.67|241.87|240.67|241.65|240.45|96
1591047000000|2020-06-01 21:30:00|241.85|240.65|241.53|240.33|241.85|240.65|241.49|240.29|51
1591047300000|2020-06-01 21:35:00|241.54|240.34|241.28|240.08|241.57|240.37|240.93|239.73|213
1591047600000|2020-06-01 21:40:00|241.27|240.07|241.79|240.59|241.79|240.59|241.2|240|151
1591047900000|2020-06-01 21:45:00|241.96|240.76|241.58|240.38|241.96|240.76|241.46|240.26|203
1591048200000|2020-06-01 21:50:00|241.6|240.4|241.58|240.38|241.63|240.43|241.52|240.32|139
1591048500000|2020-06-01 21:55:00|241.57|240.37|241.97|240.77|242|240.8|241.49|240.29|167
1591048800000|2020-06-01 22:00:00|241.98|240.78|242.39|241.19|242.59|241.39|241.88|240.68|263
1591049100000|2020-06-01 22:05:00|242.41|241.21|242.26|241.06|242.62|241.42|242.16|240.96|179
1591049400000|2020-06-01 22:10:00|242.25|241.05|242.28|241.08|242.45|241.25|242.19|240.99|141
1591049700000|2020-06-01 22:15:00|242.29|241.09|243.87|242.67|243.87|242.67|242.26|241.06|287
1591050000000|2020-06-01 22:20:00|243.88|242.68|244.97|243.77|244.97|243.77|243.45|242.25|454
1591050300000|2020-06-01 22:25:00|244.98|243.78|244.83|243.63|245.59|244.39|244.45|243.25|533
1591050600000|2020-06-01 22:30:00|244.84|243.64|244.18|242.98|245.13|243.93|244.16|242.96|371
1591050900000|2020-06-01 22:35:00|244.17|242.97|244.46|243.26|244.7|243.5|244.17|242.97|182
1591051200000|2020-06-01 22:40:00|244.45|243.25|245.23|244.03|245.28|244.08|244.38|243.18|333
1591051500000|2020-06-01 22:45:00|245.21|244.01|245.04|243.84|245.78|244.58|244.8|243.6|433
1591051800000|2020-06-01 22:50:00|245.05|243.85|245.34|244.14|245.54|244.34|245.05|243.85|332
1591052100000|2020-06-01 22:55:00|245.32|244.12|246.37|245.17|246.51|245.31|245.31|244.11|317
1591052400000|2020-06-01 23:00:00|246.33|245.13|248.31|247.11|248.54|247.34|246.33|245.13|798
1591052700000|2020-06-01 23:05:00|248.27|247.07|250.23|249.03|251.74|250.54|248.24|247.04|842
1591053000000|2020-06-01 23:10:00|250.25|249.05|250|248.8|251.35|250.15|249.08|247.88|769
1591053300000|2020-06-01 23:15:00|249.95|248.75|249.8|248.6|250.72|249.52|248.85|247.65|818
1591053600000|2020-06-01 23:20:00|249.81|248.61|248.82|247.62|249.95|248.75|248.67|247.47|800
1591053900000|2020-06-01 23:25:00|248.8|247.6|249.95|248.75|250.31|249.11|248.66|247.46|605
1591054200000|2020-06-01 23:30:00|250.02|248.82|251.07|249.87|251.12|249.92|249.87|248.67|811
1591054500000|2020-06-01 23:35:00|251.01|249.81|251.16|249.96|251.77|250.57|250.53|249.33|761
1591054800000|2020-06-01 23:40:00|251.11|249.91|251.05|249.85|251.32|250.12|249.96|248.76|816
1591055100000|2020-06-01 23:45:00|251.06|249.86|249.36|248.16|251.17|249.97|249.34|248.14|635
1591055400000|2020-06-01 23:50:00|249.38|248.18|248.79|247.59|249.39|248.19|248.53|247.33|437
1591055700000|2020-06-01 23:55:00|248.78|247.58|249.16|247.96|249.2|248|248.15|246.95|380
1591056000000|2020-06-02 00:00:00|249.18|247.98|249.4|248.2|249.86|248.66|249.14|247.94|500
1591056300000|2020-06-02 00:05:00|249.39|248.19|248.14|246.94|249.51|248.31|247.97|246.77|446
1591056600000|2020-06-02 00:10:00|248.12|246.92|247.42|246.22|248.36|247.16|247.01|245.81|422
1591056900000|2020-06-02 00:15:00|247.43|246.23|247.85|246.65|247.98|246.78|247.3|246.1|418
1591057200000|2020-06-02 00:20:00|247.84|246.64|248.02|246.82|248.22|247.02|247.72|246.52|365
1591057500000|2020-06-02 00:25:00|248.03|246.83|248.8|247.6|248.94|247.74|247.94|246.74|440
1591057800000|2020-06-02 00:30:00|248.82|247.62|248.14|246.94|248.85|247.65|247.86|246.66|489
1591058100000|2020-06-02 00:35:00|248.15|246.95|248.71|247.51|249.12|247.92|248.14|246.94|466
1591058400000|2020-06-02 00:40:00|248.68|247.48|248.62|247.42|248.88|247.68|248.54|247.34|358
1591058700000|2020-06-02 00:45:00|248.61|247.41|248.1|246.9|248.82|247.62|248.1|246.9|319
1591059000000|2020-06-02 00:50:00|248.09|246.89|247.97|246.77|248.12|246.92|247.88|246.68|330
1591059300000|2020-06-02 00:55:00|247.96|246.76|247.87|246.67|248.07|246.87|247.75|246.55|348
1591059600000|2020-06-02 01:00:00|247.84|246.64|247.87|246.67|248.16|246.96|247.81|246.61|221
1591059900000|2020-06-02 01:05:00|247.86|246.66|247.29|246.09|247.87|246.67|247.18|245.98|222
1591060200000|2020-06-02 01:10:00|247.28|246.08|247.25|246.05|247.3|246.1|246.92|245.72|295
1591060500000|2020-06-02 01:15:00|247.23|246.03|247.8|246.6|247.82|246.62|247.23|246.03|230
1591060800000|2020-06-02 01:20:00|247.81|246.61|247.67|246.47|247.91|246.71|247.49|246.29|342
1591061100000|2020-06-02 01:25:00|247.69|246.49|248.16|246.96|248.7|247.5|247.69|246.49|343
1591061400000|2020-06-02 01:30:00|248.13|246.93|247.45|246.25|248.28|247.08|247.16|245.96|318
1591061700000|2020-06-02 01:35:00|247.46|246.26|247.32|246.12|247.54|246.34|247.31|246.11|119
1591062000000|2020-06-02 01:40:00|247.31|246.11|247.71|246.51|247.71|246.51|247.31|246.11|147
1591062300000|2020-06-02 01:45:00|247.7|246.5|248.17|246.97|248.34|247.14|247.67|246.47|161
1591062600000|2020-06-02 01:50:00|248.16|246.96|248.31|247.11|248.33|247.13|248.09|246.89|149
1591062900000|2020-06-02 01:55:00|248.32|247.12|248.33|247.13|248.39|247.19|248.18|246.98|96
1591063200000|2020-06-02 02:00:00|248.32|247.12|247.68|246.48|248.35|247.15|247.65|246.45|162
1591063500000|2020-06-02 02:05:00|247.69|246.49|247.75|246.55|247.88|246.68|247.66|246.46|119
1591063800000|2020-06-02 02:10:00|247.74|246.54|247.57|246.37|247.75|246.55|247.5|246.3|104
1591064100000|2020-06-02 02:15:00|247.59|246.39|247.69|246.49|247.71|246.51|247.59|246.39|73
1591064400000|2020-06-02 02:20:00|247.68|246.48|247.58|246.38|247.74|246.54|247.57|246.37|69
1591064700000|2020-06-02 02:25:00|247.57|246.37|246.99|245.79|247.63|246.43|246.96|245.76|138
1591065000000|2020-06-02 02:30:00|247|245.8|248|246.8|248.03|246.83|247|245.8|213
1591065300000|2020-06-02 02:35:00|248.01|246.81|247.9|246.7|248.11|246.91|247.83|246.63|221
1591065600000|2020-06-02 02:40:00|247.91|246.71|247.84|246.64|247.94|246.74|247.58|246.38|115
1591065900000|2020-06-02 02:45:00|247.85|246.65|247.71|246.51|248.01|246.81|247.69|246.49|126
1591066200000|2020-06-02 02:50:00|247.7|246.5|247.4|246.2|247.7|246.5|247.35|246.15|117
1591066500000|2020-06-02 02:55:00|247.41|246.21|247.49|246.29|247.65|246.45|247.41|246.21|153
1591066800000|2020-06-02 03:00:00|247.5|246.3|247.94|246.74|247.97|246.77|247.49|246.29|141
1591067100000|2020-06-02 03:05:00|247.96|246.76|247.23|246.03|248.01|246.81|247.11|245.91|141
1591067400000|2020-06-02 03:10:00|247.22|246.02|246.97|245.77|247.23|246.03|246.97|245.77|128
1591067700000|2020-06-02 03:15:00|246.98|245.78|246.81|245.61|247.02|245.82|246.72|245.52|179
1591068000000|2020-06-02 03:20:00|246.8|245.6|247.56|246.36|247.59|246.39|246.8|245.6|233
1591068300000|2020-06-02 03:25:00|247.58|246.38|247.56|246.36|247.66|246.46|247.54|246.34|153
1591068600000|2020-06-02 03:30:00|247.59|246.39|247.54|246.34|247.59|246.39|247.37|246.17|76
1591068900000|2020-06-02 03:35:00|247.55|246.35|247.41|246.21|247.57|246.37|247.27|246.07|93
1591069200000|2020-06-02 03:40:00|247.4|246.2|247.66|246.46|247.76|246.56|247.36|246.16|52
1591069500000|2020-06-02 03:45:00|247.67|246.47|247.85|246.65|247.85|246.65|247.67|246.47|40
1591069800000|2020-06-02 03:50:00|247.84|246.64|247.96|246.76|247.99|246.79|247.72|246.52|92
1591070100000|2020-06-02 03:55:00|247.97|246.77|247.85|246.65|247.99|246.79|247.78|246.58|75
1591070400000|2020-06-02 04:00:00|247.89|246.69|248.22|247.02|248.26|247.06|247.89|246.69|120
1591070700000|2020-06-02 04:05:00|248.19|246.99|247.6|246.4|248.25|247.05|247.46|246.26|204
1591071000000|2020-06-02 04:10:00|247.59|246.39|247.6|246.4|247.64|246.44|247.54|246.34|65
1591071300000|2020-06-02 04:15:00|247.59|246.39|247.35|246.15|247.59|246.39|247.34|246.14|54
1591071600000|2020-06-02 04:20:00|247.37|246.17|247.98|246.78|247.98|246.78|247.37|246.17|85
1591071900000|2020-06-02 04:25:00|247.97|246.77|248.19|246.99|248.22|247.02|247.96|246.76|74
1591072200000|2020-06-02 04:30:00|248.17|246.97|248.23|247.03|248.25|247.05|248.16|246.96|45
1591072500000|2020-06-02 04:35:00|248.22|247.02|248.23|247.03|248.29|247.09|248.18|246.98|92
1591072800000|2020-06-02 04:40:00|248.25|247.05|248.22|247.02|248.26|247.06|248.18|246.98|86
1591073100000|2020-06-02 04:45:00|248.23|247.03|248.28|247.08|248.34|247.14|248.21|247.01|60
1591073400000|2020-06-02 04:50:00|248.29|247.09|248.17|246.97|248.33|247.13|248.01|246.81|136
1591073700000|2020-06-02 04:55:00|248.16|246.96|248.28|247.08|248.36|247.16|248.09|246.89|93
1591074000000|2020-06-02 05:00:00|248.31|247.11|248.17|246.97|248.31|247.11|248.17|246.97|47
1591074300000|2020-06-02 05:05:00|248.27|247.07|247.99|246.79|248.29|247.09|247.92|246.72|205
1591074600000|2020-06-02 05:10:00|248|246.8|248.1|246.9|248.1|246.9|247.93|246.73|156
1591074900000|2020-06-02 05:15:00|248.09|246.89|248.22|247.02|248.23|247.03|248.09|246.89|75
1591075200000|2020-06-02 05:20:00|248.17|246.97|248.48|247.28|248.48|247.28|248.17|246.97|146
1591075500000|2020-06-02 05:25:00|248.52|247.32|249|247.8|249.02|247.82|248.52|247.32|160
1591075800000|2020-06-02 05:30:00|249.01|247.81|249.51|248.31|249.51|248.31|249.01|247.81|73
1591076100000|2020-06-02 05:35:00|249.5|248.3|249.22|248.02|249.6|248.4|249.19|247.99|162
1591076400000|2020-06-02 05:40:00|249.23|248.03|249.75|248.55|249.75|248.55|249.21|248.01|161
1591076700000|2020-06-02 05:45:00|249.76|248.56|249.08|247.88|249.99|248.79|248.97|247.77|321
1591077000000|2020-06-02 05:50:00|249.04|247.84|248.76|247.56|249.09|247.89|248.71|247.51|196
1591077300000|2020-06-02 05:55:00|248.74|247.54|248.76|247.56|248.82|247.62|248.56|247.36|84
1591077600000|2020-06-02 06:00:00|248.75|247.55|248.92|247.72|248.97|247.77|248.75|247.55|63
1591077900000|2020-06-02 06:05:00|248.93|247.73|249.12|247.92|249.15|247.95|248.92|247.72|120
1591078200000|2020-06-02 06:10:00|249.09|247.89|249.51|248.31|249.51|248.31|249.08|247.88|77
1591078500000|2020-06-02 06:15:00|249.5|248.3|249.41|248.21|249.52|248.32|249.32|248.12|112
1591078800000|2020-06-02 06:20:00|249.4|248.2|249.07|247.87|249.44|248.24|249.05|247.85|52
1591079100000|2020-06-02 06:25:00|249.05|247.85|248.66|247.46|249.07|247.87|248.63|247.43|110
1591079400000|2020-06-02 06:30:00|248.68|247.48|248.61|247.41|248.72|247.52|248.61|247.41|93
1591079700000|2020-06-02 06:35:00|248.6|247.4|248.6|247.4|248.69|247.49|248.49|247.29|131
1591080000000|2020-06-02 06:40:00|248.59|247.39|248.6|247.4|248.62|247.42|248.5|247.3|37
1591080300000|2020-06-02 06:45:00|248.61|247.41|248.6|247.4|248.61|247.41|248.49|247.29|54
1591080600000|2020-06-02 06:50:00|248.61|247.41|248.66|247.46|248.73|247.53|248.58|247.38|98
1591080900000|2020-06-02 06:55:00|248.65|247.45|248.6|247.4|248.66|247.46|248.5|247.3|89
1591081200000|2020-06-02 07:00:00|248.61|247.41|248.59|247.39|248.61|247.41|248.47|247.27|56
1591081500000|2020-06-02 07:05:00|248.53|247.33|248.74|247.54|248.74|247.54|248.53|247.33|33
1591081800000|2020-06-02 07:10:00|248.73|247.53|248.86|247.66|248.93|247.73|248.7|247.5|51
1591082100000|2020-06-02 07:15:00|248.83|247.63|248.76|247.56|248.87|247.67|248.62|247.42|66
1591082400000|2020-06-02 07:20:00|248.77|247.57|249.37|248.17|249.38|248.18|248.77|247.57|89
1591082700000|2020-06-02 07:25:00|249.35|248.15|249.23|248.03|249.37|248.17|249.23|248.03|53
1591083000000|2020-06-02 07:30:00|249.16|247.96|249.15|247.95|249.2|248|249.11|247.91|53
1591083300000|2020-06-02 07:35:00|249.12|247.92|249.16|247.96|249.19|247.99|248.98|247.78|39
1591083600000|2020-06-02 07:40:00|249.18|247.98|248.94|247.74|249.2|248|248.91|247.71|61
1591083900000|2020-06-02 07:45:00|248.95|247.75|249.12|247.92|249.13|247.93|248.94|247.74|69
1591084200000|2020-06-02 07:50:00|249.13|247.93|249.23|248.03|249.24|248.04|249.11|247.91|38
1591084500000|2020-06-02 07:55:00|249.22|248.02|249.41|248.21|249.45|248.25|249.22|248.02|66
1591084800000|2020-06-02 08:00:00|249.4|248.2|249.65|248.45|249.65|248.45|249.28|248.08|67
1591085100000|2020-06-02 08:05:00|249.66|248.46|250.12|248.92|250.14|248.94|249.66|248.46|75
1591085400000|2020-06-02 08:10:00|250.13|248.93|249.66|248.46|250.18|248.98|249.65|248.45|123
1591085700000|2020-06-02 08:15:00|249.67|248.47|249.32|248.12|249.68|248.48|249.32|248.12|160
1591086000000|2020-06-02 08:20:00|249.33|248.13|249.56|248.36|249.84|248.64|249.33|248.13|161
1591086300000|2020-06-02 08:25:00|249.57|248.37|249.77|248.57|249.86|248.66|249.51|248.31|147
1591086600000|2020-06-02 08:30:00|249.74|248.54|249.53|248.33|249.74|248.54|249.53|248.33|90
1591086900000|2020-06-02 08:35:00|249.55|248.35|249.31|248.11|249.55|248.35|249.21|248.01|46
1591087200000|2020-06-02 08:40:00|249.3|248.1|249.18|247.98|249.31|248.11|249.12|247.92|62
1591087500000|2020-06-02 08:45:00|249.19|247.99|249.2|248|249.31|248.11|249.11|247.91|107
1591087800000|2020-06-02 08:50:00|249.21|248.01|248.88|247.68|249.21|248.01|248.86|247.66|62
1591088100000|2020-06-02 08:55:00|248.82|247.62|248.87|247.67|249.03|247.83|248.78|247.58|107
1591088400000|2020-06-02 09:00:00|248.92|247.72|249.56|248.36|249.72|248.52|248.9|247.7|177
1591088700000|2020-06-02 09:05:00|249.55|248.35|249.72|248.52|249.76|248.56|249.51|248.31|80
1591089000000|2020-06-02 09:10:00|249.74|248.54|249.65|248.45|249.74|248.54|249.5|248.3|64
1591089300000|2020-06-02 09:15:00|249.64|248.44|249.87|248.67|249.89|248.69|249.64|248.44|48
1591089600000|2020-06-02 09:20:00|249.88|248.68|249.68|248.48|249.9|248.7|249.5|248.3|90
1591089900000|2020-06-02 09:25:00|249.69|248.49|249.89|248.69|249.89|248.69|249.66|248.46|71
1591090200000|2020-06-02 09:30:00|249.88|248.68|249.44|248.24|249.89|248.69|249.44|248.24|102
1591090500000|2020-06-02 09:35:00|249.45|248.25|249.88|248.68|249.93|248.73|249.24|248.04|143
1591090800000|2020-06-02 09:40:00|249.87|248.67|249.5|248.3|250.08|248.88|249.44|248.24|149
1591091100000|2020-06-02 09:45:00|249.54|248.34|249.6|248.4|249.7|248.5|249.48|248.28|106
1591091400000|2020-06-02 09:50:00|249.62|248.42|249.52|248.32|249.62|248.42|249.37|248.17|73
1591091700000|2020-06-02 09:55:00|249.53|248.33|249.11|247.91|249.53|248.33|249.08|247.88|129
1591092000000|2020-06-02 10:00:00|249.08|247.88|249.45|248.25|249.52|248.32|248.97|247.77|172
1591092300000|2020-06-02 10:05:00|249.49|248.29|249.48|248.28|249.54|248.34|249.42|248.22|42
1591092600000|2020-06-02 10:10:00|249.47|248.27|249.74|248.54|249.82|248.62|249.45|248.25|61
1591092900000|2020-06-02 10:15:00|249.73|248.53|249.72|248.52|249.74|248.54|249.6|248.4|89
1591093200000|2020-06-02 10:20:00|249.74|248.54|249.75|248.55|249.93|248.73|249.64|248.44|68
1591093500000|2020-06-02 10:25:00|249.74|248.54|249.82|248.62|249.82|248.62|249.64|248.44|50
1591093800000|2020-06-02 10:30:00|249.81|248.61|249.78|248.58|249.84|248.64|249.68|248.48|75
1591094100000|2020-06-02 10:35:00|249.79|248.59|251.81|250.61|251.81|250.61|249.79|248.59|254
1591094400000|2020-06-02 10:40:00|251.8|250.6|252.23|251.03|252.36|251.16|251.76|250.56|181
1591094700000|2020-06-02 10:45:00|252.21|251.01|251.82|250.62|252.22|251.02|251.63|250.43|280
1591095000000|2020-06-02 10:50:00|251.8|250.6|252.56|251.36|252.63|251.43|251.8|250.6|162
1591095300000|2020-06-02 10:55:00|252.58|251.38|253.63|252.43|253.91|252.71|252.43|251.23|332
1591095600000|2020-06-02 11:00:00|253.65|252.45|253.06|251.86|253.83|252.63|252.95|251.75|225
1591095900000|2020-06-02 11:05:00|253.04|251.84|252.36|251.16|253.08|251.88|252.23|251.03|188
1591096200000|2020-06-02 11:10:00|252.35|251.15|252.32|251.12|252.54|251.34|252.25|251.05|102
1591096500000|2020-06-02 11:15:00|252.31|251.11|252.94|251.74|252.97|251.77|252.22|251.02|106
1591096800000|2020-06-02 11:20:00|252.95|251.75|252.93|251.73|253.12|251.92|252.57|251.37|150
1591097100000|2020-06-02 11:25:00|252.92|251.72|253.02|251.82|253.28|252.08|252.79|251.59|180
1591097400000|2020-06-02 11:30:00|253.03|251.83|253.52|252.32|253.52|252.32|252.97|251.77|125
1591097700000|2020-06-02 11:35:00|253.5|252.3|253.49|252.29|253.56|252.36|253.24|252.04|97
1591098000000|2020-06-02 11:40:00|253.48|252.28|252.88|251.68|253.58|252.38|252.72|251.52|121
1591098300000|2020-06-02 11:45:00|252.89|251.69|252.63|251.43|252.91|251.71|252.32|251.12|175
1591098600000|2020-06-02 11:50:00|252.62|251.42|252.67|251.47|252.75|251.55|252.46|251.26|132
1591098900000|2020-06-02 11:55:00|252.68|251.48|252.52|251.32|252.71|251.51|252.26|251.06|99
1591099200000|2020-06-02 12:00:00|252.53|251.33|253.13|251.93|253.36|252.16|252.5|251.3|224
1591099500000|2020-06-02 12:05:00|253.14|251.94|253.14|251.94|253.17|251.97|252.8|251.6|109
1591099800000|2020-06-02 12:10:00|253.17|251.97|253.29|252.09|253.32|252.12|252.98|251.78|115
1591100100000|2020-06-02 12:15:00|253.28|252.08|253.46|252.26|253.51|252.31|253.28|252.08|98
1591100400000|2020-06-02 12:20:00|253.47|252.27|252.71|251.51|253.47|252.27|252.62|251.42|171
1591100700000|2020-06-02 12:25:00|252.66|251.46|251.78|250.58|252.71|251.51|251.68|250.48|197
1591101000000|2020-06-02 12:30:00|251.74|250.54|252.21|251.01|252.25|251.05|251.66|250.46|175
1591101300000|2020-06-02 12:35:00|252.19|250.99|252.19|250.99|252.23|251.03|252.09|250.89|96
1591101600000|2020-06-02 12:40:00|252.21|251.01|251.93|250.73|252.39|251.19|251.92|250.72|227
1591101900000|2020-06-02 12:45:00|251.92|250.72|252.15|250.95|252.15|250.95|251.72|250.52|158
1591102200000|2020-06-02 12:50:00|252.17|250.97|252.34|251.14|252.39|251.19|252.17|250.97|126
1591102500000|2020-06-02 12:55:00|252.32|251.12|252.2|251|252.47|251.27|252.11|250.91|120
1591102800000|2020-06-02 13:00:00|252.19|250.99|252.11|250.91|252.28|251.08|251.92|250.72|120
1591103100000|2020-06-02 13:05:00|252.12|250.92|252.54|251.34|252.6|251.4|252.12|250.92|143
1591103400000|2020-06-02 13:10:00|252.51|251.31|252.74|251.54|252.76|251.56|252.42|251.22|96
1591103700000|2020-06-02 13:15:00|252.69|251.49|252.35|251.15|252.76|251.56|252.26|251.06|111
1591104000000|2020-06-02 13:20:00|252.34|251.14|252.93|251.73|252.98|251.78|252.33|251.13|155
1591104300000|2020-06-02 13:25:00|252.94|251.74|252.53|251.33|252.98|251.78|252.4|251.2|158
1591104600000|2020-06-02 13:30:00|252.52|251.32|252.32|251.12|252.58|251.38|252.02|250.82|182
1591104900000|2020-06-02 13:35:00|252.31|251.11|252.26|251.06|252.54|251.34|252.05|250.85|110
1591105200000|2020-06-02 13:40:00|252.28|251.08|252.27|251.07|252.35|251.15|252.16|250.96|68
1591105500000|2020-06-02 13:45:00|252.28|251.08|252.35|251.15|252.36|251.16|252.17|250.97|62
1591105800000|2020-06-02 13:50:00|252.37|251.17|252.5|251.3|252.54|251.34|252.29|251.09|125
1591106100000|2020-06-02 13:55:00|252.49|251.29|252.23|251.03|252.5|251.3|252.19|250.99|67
1591106400000|2020-06-02 14:00:00|252.31|251.11|252.42|251.22|252.44|251.24|252.25|251.05|48
1591106700000|2020-06-02 14:05:00|252.44|251.24|252.66|251.46|252.78|251.58|252.43|251.23|71
1591107000000|2020-06-02 14:10:00|252.67|251.47|252.67|251.47|252.8|251.6|252.62|251.42|55
1591107300000|2020-06-02 14:15:00|252.66|251.46|252.4|251.2|252.69|251.49|252.36|251.16|71
1591107600000|2020-06-02 14:20:00|252.41|251.21|252.63|251.43|252.71|251.51|252.41|251.21|92
1591107900000|2020-06-02 14:25:00|252.62|251.42|252.63|251.43|252.7|251.5|252.56|251.36|44
1591108200000|2020-06-02 14:30:00|252.62|251.42|252.18|250.98|252.62|251.42|252.18|250.98|64
1591108500000|2020-06-02 14:35:00|252.19|250.99|252.48|251.28|252.49|251.29|252.17|250.97|45
1591108800000|2020-06-02 14:40:00|252.46|251.26|251.99|250.79|252.5|251.3|251.99|250.79|95
1591109100000|2020-06-02 14:45:00|251.98|250.78|234.2|233|252.03|250.83|232.92|231.72|860
1591109400000|2020-06-02 14:50:00|234.17|232.97|231.65|230.45|238.83|237.63|226.21|225.01|992
1591109700000|2020-06-02 14:55:00|231.52|230.32|236.27|233.27|237|234|231.25|230.05|911
1591110000000|2020-06-02 15:00:00|236.14|233.14|236.66|233.66|236.66|233.66|233.1|230.1|911
1591110300000|2020-06-02 15:05:00|236.7|233.7|237.24|234.24|238.35|235.35|236.23|233.23|833
1591110600000|2020-06-02 15:10:00|237.2|234.2|234.75|233.55|237.7|234.75|234.01|232.81|825
1591110900000|2020-06-02 15:15:00|234.79|233.59|234.44|233.24|235.89|234.69|234.4|233.2|636
1591111200000|2020-06-02 15:20:00|234.43|233.23|234.64|233.44|234.79|233.59|233.66|232.46|611
1591111500000|2020-06-02 15:25:00|234.66|233.46|231.97|230.77|234.67|233.47|230.37|229.17|635
1591111800000|2020-06-02 15:30:00|232.02|230.82|233.41|232.21|233.45|232.25|231.03|229.83|663
1591112100000|2020-06-02 15:35:00|233.47|232.27|234.56|233.36|234.75|233.55|233.05|231.85|414
1591112400000|2020-06-02 15:40:00|234.55|233.35|234.3|233.1|234.62|233.42|233.8|232.6|341
1591112700000|2020-06-02 15:45:00|234.25|233.05|234.46|233.26|234.79|233.59|233.87|232.67|408
1591113000000|2020-06-02 15:50:00|234.44|233.24|234.44|233.24|234.92|233.72|234.3|233.1|295
1591113300000|2020-06-02 15:55:00|234.4|233.2|234.19|232.99|234.6|233.4|234.19|232.99|287
1591113600000|2020-06-02 16:00:00|234.18|232.98|234.65|233.45|234.7|233.5|233.06|231.86|476
1591113900000|2020-06-02 16:05:00|234.66|233.46|234.19|232.99|234.72|233.52|234.11|232.91|197
1591114200000|2020-06-02 16:10:00|234.18|232.98|234.01|232.81|234.28|233.08|233.68|232.48|212
1591114500000|2020-06-02 16:15:00|233.99|232.79|233.68|232.48|234.21|233.01|233.23|232.03|360
1591114800000|2020-06-02 16:20:00|233.69|232.49|234.66|233.46|234.67|233.47|233.64|232.44|244
1591115100000|2020-06-02 16:25:00|234.67|233.47|234.94|233.74|234.95|233.75|234.55|233.35|159
1591115400000|2020-06-02 16:30:00|234.93|233.73|234.51|233.31|234.93|233.73|234.44|233.24|295
1591115700000|2020-06-02 16:35:00|234.52|233.32|234.77|233.57|234.78|233.58|234.46|233.26|122
1591116000000|2020-06-02 16:40:00|234.76|233.56|233.94|232.74|234.82|233.62|233.79|232.59|361
1591116300000|2020-06-02 16:45:00|233.93|232.73|234.47|233.27|234.51|233.31|233.85|232.65|270
1591116600000|2020-06-02 16:50:00|234.46|233.26|234.97|233.77|234.97|233.77|234.39|233.19|151
1591116900000|2020-06-02 16:55:00|234.96|233.76|235.04|233.84|235.11|233.91|234.94|233.74|106
1591117200000|2020-06-02 17:00:00|235.03|233.83|234.85|233.65|235.04|233.84|234.46|233.26|226
1591117500000|2020-06-02 17:05:00|234.82|233.62|235.11|233.91|235.11|233.91|234.74|233.54|162
1591117800000|2020-06-02 17:10:00|235.14|233.94|235.19|233.99|235.24|234.04|235.03|233.83|104
1591118100000|2020-06-02 17:15:00|235.18|233.98|235.07|233.87|235.18|233.98|235.02|233.82|83
1591118400000|2020-06-02 17:20:00|235.06|233.86|234.83|233.63|235.1|233.9|234.71|233.51|106
1591118700000|2020-06-02 17:25:00|234.75|233.55|235.24|234.04|235.25|234.05|234.75|233.55|102
1591119000000|2020-06-02 17:30:00|235.25|234.05|234.9|233.7|235.26|234.06|234.83|233.63|102
1591119300000|2020-06-02 17:35:00|234.89|233.69|235.25|234.05|235.26|234.06|234.83|233.63|181
1591119600000|2020-06-02 17:40:00|235.19|233.99|235.3|234.1|235.3|234.1|235.11|233.91|85
1591119900000|2020-06-02 17:45:00|235.29|234.09|235.82|234.62|236.04|234.84|235.26|234.06|172
1591120200000|2020-06-02 17:50:00|235.8|234.6|235.52|234.32|235.98|234.78|235.5|234.3|212
1591120500000|2020-06-02 17:55:00|235.54|234.34|235.76|234.56|235.76|234.56|235.49|234.29|261
1591120800000|2020-06-02 18:00:00|235.74|234.54|235.27|234.07|235.8|234.6|235.17|233.97|167
1591121100000|2020-06-02 18:05:00|235.28|234.08|234.91|233.71|235.33|234.13|234.89|233.69|214
1591121400000|2020-06-02 18:10:00|234.93|233.73|235.45|234.25|235.66|234.46|234.92|233.72|208
1591121700000|2020-06-02 18:15:00|235.46|234.26|235.49|234.29|235.58|234.38|235.39|234.19|216
1591122000000|2020-06-02 18:20:00|235.48|234.28|235.68|234.48|235.68|234.48|235.38|234.18|112
1591122300000|2020-06-02 18:25:00|235.72|234.52|235.14|233.94|235.74|234.54|234.86|233.66|158
1591122600000|2020-06-02 18:30:00|235.13|233.93|235.16|233.96|235.18|233.98|234.92|233.72|83
1591122900000|2020-06-02 18:35:00|235.14|233.94|235.46|234.26|235.48|234.28|235.11|233.91|146
1591123200000|2020-06-02 18:40:00|235.48|234.28|235.59|234.39|235.61|234.41|235.42|234.22|118
1591123500000|2020-06-02 18:45:00|235.6|234.4|235.16|233.96|235.6|234.4|235.16|233.96|95
1591123800000|2020-06-02 18:50:00|235.17|233.97|235.16|233.96|235.19|233.99|235.11|233.91|26
1591124100000|2020-06-02 18:55:00|235.15|233.95|235.47|234.27|235.52|234.32|235.12|233.92|103
1591124400000|2020-06-02 19:00:00|235.46|234.26|235.13|233.93|235.46|234.26|235.05|233.85|104
1591124700000|2020-06-02 19:05:00|235.12|233.92|235.07|233.87|235.12|233.92|235.04|233.84|40
1591125000000|2020-06-02 19:10:00|235.05|233.85|235.39|234.19|235.53|234.33|234.97|233.77|53
1591125300000|2020-06-02 19:15:00|235.43|234.23|235.77|234.57|235.77|234.57|235.38|234.18|73
1591125600000|2020-06-02 19:20:00|235.78|234.58|236.61|235.41|236.94|235.74|235.77|234.57|223
1591125900000|2020-06-02 19:25:00|236.64|235.44|236.92|235.72|236.99|235.79|236.52|235.32|159
1591126200000|2020-06-02 19:30:00|236.93|235.73|237.08|235.88|237.17|235.97|236.65|235.45|207
1591126500000|2020-06-02 19:35:00|237.09|235.89|237.27|236.07|237.27|236.07|236.85|235.65|107
1591126800000|2020-06-02 19:40:00|237.26|236.06|237.07|235.87|237.28|236.08|236.77|235.57|183
1591127100000|2020-06-02 19:45:00|237.08|235.88|237.12|235.92|237.16|235.96|236.96|235.76|126
1591127400000|2020-06-02 19:50:00|237.13|235.93|237.27|236.07|237.38|236.18|236.99|235.79|251
1591127700000|2020-06-02 19:55:00|237.28|236.08|236.88|235.68|237.29|236.09|236.79|235.59|149
1591128000000|2020-06-02 20:00:00|236.89|235.69|236.41|235.21|236.89|235.69|236.28|235.08|184
1591128300000|2020-06-02 20:05:00|236.4|235.2|236.33|235.13|236.45|235.25|236.28|235.08|120
1591128600000|2020-06-02 20:10:00|236.34|235.14|235.75|234.55|236.34|235.14|235.55|234.35|217
1591128900000|2020-06-02 20:15:00|235.74|234.54|235.95|234.75|236.09|234.89|235.65|234.45|152
1591129200000|2020-06-02 20:20:00|235.96|234.76|235.77|234.57|236.04|234.84|235.72|234.52|129
1591129500000|2020-06-02 20:25:00|235.78|234.58|236.02|234.82|236.09|234.89|235.78|234.58|121
1591129800000|2020-06-02 20:30:00|236.03|234.83|236.09|234.89|236.12|234.92|236|234.8|40
1591130100000|2020-06-02 20:35:00|236.1|234.9|236.21|235.01|236.22|235.02|236.08|234.88|38
1591130400000|2020-06-02 20:40:00|236.15|234.95|236.24|235.04|236.24|235.04|236.13|234.93|39
1591130700000|2020-06-02 20:45:00|236.23|235.03|236.16|234.96|236.24|235.04|236.08|234.88|78
1591131000000|2020-06-02 20:50:00|236.15|234.95|237.05|235.85|237.05|235.85|236.05|234.85|96
1591131300000|2020-06-02 20:55:00|237.07|235.87|237.08|235.88|237.29|236.09|237|235.8|141
1591131600000|2020-06-02 21:00:00|237.1|235.9|237.02|235.82|237.13|235.93|236.89|235.69|157
1591131900000|2020-06-02 21:05:00|237.03|235.83|237.53|236.33|237.56|236.36|237.03|235.83|91
1591132200000|2020-06-02 21:10:00|237.54|236.34|237.52|236.32|237.57|236.37|237.36|236.16|75
1591132500000|2020-06-02 21:15:00|237.53|236.33|237.61|236.41|237.64|236.44|237.49|236.29|213
1591132800000|2020-06-02 21:20:00|237.6|236.4|238.18|236.98|238.18|236.98|237.59|236.39|201
1591133100000|2020-06-02 21:25:00|238.17|236.97|238.85|237.65|238.85|237.65|238.17|236.97|146
1591133400000|2020-06-02 21:30:00|238.86|237.66|238.99|237.79|239|237.8|238.8|237.6|152
1591133700000|2020-06-02 21:35:00|238.96|237.76|239.49|238.29|239.51|238.31|238.96|237.76|101
1591134000000|2020-06-02 21:40:00|239.5|238.3|239.07|237.87|239.56|238.36|238.97|237.77|141
1591134300000|2020-06-02 21:45:00|239.06|237.86|238.54|237.34|239.06|237.86|238.54|237.34|144
1591134600000|2020-06-02 21:50:00|238.65|237.45|238.68|237.48|238.98|237.78|238.54|237.34|278
1591134900000|2020-06-02 21:55:00|238.69|237.49|238.52|237.32|238.69|237.49|238.38|237.18|201
1591135200000|2020-06-02 22:00:00|238.5|237.3|239.35|238.15|239.38|238.18|238.48|237.28|248
1591135500000|2020-06-02 22:05:00|239.34|238.14|239.56|238.36|239.61|238.41|239.31|238.11|123
1591135800000|2020-06-02 22:10:00|239.54|238.34|239.84|238.64|239.85|238.65|239.54|238.34|95
1591136100000|2020-06-02 22:15:00|239.86|238.66|238.71|237.51|239.99|238.79|238.54|237.34|362
1591136400000|2020-06-02 22:20:00|238.78|237.58|238.96|237.76|239.07|237.87|238.65|237.45|294
1591136700000|2020-06-02 22:25:00|239.03|237.83|238.78|237.58|239.21|238.01|238.59|237.39|155
1591137000000|2020-06-02 22:30:00|238.77|237.57|238.23|237.03|238.77|237.57|237.98|236.78|330
1591137300000|2020-06-02 22:35:00|238.24|237.04|238.94|237.74|239|237.8|238.11|236.91|278
1591137600000|2020-06-02 22:40:00|238.95|237.75|238.97|237.77|239.09|237.89|238.87|237.67|216
1591137900000|2020-06-02 22:45:00|238.96|237.76|239.17|237.97|239.2|238|238.8|237.6|264
1591138200000|2020-06-02 22:50:00|239.18|237.98|238.06|236.86|239.18|237.98|236.99|235.79|502
1591138500000|2020-06-02 22:55:00|238.03|236.83|237.88|236.68|238.15|236.95|237.64|236.44|357
1591138800000|2020-06-02 23:00:00|237.84|236.64|237.69|236.49|238.08|236.88|237.37|236.17|293
1591139100000|2020-06-02 23:05:00|237.7|236.5|237.35|236.15|237.7|236.5|237.19|235.99|313
1591139400000|2020-06-02 23:10:00|237.33|236.13|236.82|235.62|237.35|236.15|236.38|235.18|313
1591139700000|2020-06-02 23:15:00|236.83|235.63|236.86|235.66|237.36|236.16|236.82|235.62|299
1591140000000|2020-06-02 23:20:00|236.85|235.65|236.83|235.63|237.08|235.88|236.73|235.53|278
1591140300000|2020-06-02 23:25:00|236.84|235.64|237.54|236.34|237.57|236.37|236.83|235.63|263
1591140600000|2020-06-02 23:30:00|237.53|236.33|237.7|236.5|237.74|236.54|237.45|236.25|154
1591140900000|2020-06-02 23:35:00|237.74|236.54|237.9|236.7|237.91|236.71|237.38|236.18|152
1591141200000|2020-06-02 23:40:00|237.89|236.69|237.74|236.54|237.91|236.71|237.65|236.45|203
1591141500000|2020-06-02 23:45:00|237.75|236.55|238.23|237.03|238.56|237.36|237.67|236.47|228
1591141800000|2020-06-02 23:50:00|238.24|237.04|238|236.8|238.38|237.18|237.97|236.77|190
1591142100000|2020-06-02 23:55:00|237.99|236.79|238.35|237.15|238.59|237.39|237.94|236.74|168
1591142400000|2020-06-03 00:00:00|238.36|237.16|237.82|236.62|238.51|237.31|237.74|236.54|255
1591142700000|2020-06-03 00:05:00|237.81|236.61|237.59|236.39|237.88|236.68|237.38|236.18|200
1591143000000|2020-06-03 00:10:00|237.6|236.4|237.74|236.54|237.92|236.72|237.6|236.4|259
1591143300000|2020-06-03 00:15:00|237.75|236.55|238.51|237.31|238.54|237.34|237.75|236.55|260
1591143600000|2020-06-03 00:20:00|238.47|237.27|238.73|237.53|238.97|237.77|238.41|237.21|192
1591143900000|2020-06-03 00:25:00|238.74|237.54|238.81|237.61|238.84|237.64|238.68|237.48|159
1591144200000|2020-06-03 00:30:00|238.82|237.62|239.05|237.85|239.05|237.85|238.82|237.62|173
1591144500000|2020-06-03 00:35:00|239.03|237.83|238.76|237.56|239.09|237.89|238.75|237.55|175
1591144800000|2020-06-03 00:40:00|238.75|237.55|238.38|237.18|238.79|237.59|238.24|237.04|244
1591145100000|2020-06-03 00:45:00|238.39|237.19|238.43|237.23|238.56|237.36|238.34|237.14|250
1591145400000|2020-06-03 00:50:00|238.44|237.24|238.45|237.25|238.48|237.28|238.24|237.04|198
1591145700000|2020-06-03 00:55:00|238.48|237.28|238.7|237.5|238.71|237.51|238.48|237.28|228
1591146000000|2020-06-03 01:00:00|238.72|237.52|238.74|237.54|239.11|237.91|238.72|237.52|160
1591146300000|2020-06-03 01:05:00|238.73|237.53|238.42|237.22|238.79|237.59|238.31|237.11|197
1591146600000|2020-06-03 01:10:00|238.46|237.26|238.1|236.9|238.52|237.32|238.06|236.86|230
1591146900000|2020-06-03 01:15:00|238.13|236.93|237.93|236.73|238.17|236.97|237.82|236.62|129
1591147200000|2020-06-03 01:20:00|237.92|236.72|237.93|236.73|238.1|236.9|237.92|236.72|105
1591147500000|2020-06-03 01:25:00|237.94|236.74|237.77|236.57|238.05|236.85|237.77|236.57|81
1591147800000|2020-06-03 01:30:00|237.78|236.58|237.8|236.6|237.92|236.72|237.75|236.55|109
1591148100000|2020-06-03 01:35:00|237.82|236.62|237.78|236.58|237.88|236.68|237.65|236.45|120
1591148400000|2020-06-03 01:40:00|237.73|236.53|237.6|236.4|237.79|236.59|237.53|236.33|187
1591148700000|2020-06-03 01:45:00|237.61|236.41|237.63|236.43|237.77|236.57|237.57|236.37|197
1591149000000|2020-06-03 01:50:00|237.62|236.42|237.56|236.36|237.62|236.42|237.32|236.12|92
1591149300000|2020-06-03 01:55:00|237.58|236.38|237.54|236.34|237.82|236.62|237.44|236.24|247
1591149600000|2020-06-03 02:00:00|237.55|236.35|237.9|236.7|238.25|237.05|237.55|236.35|253
1591149900000|2020-06-03 02:05:00|237.88|236.68|236.18|234.98|237.88|236.68|235.64|234.44|548
1591150200000|2020-06-03 02:10:00|236.17|234.97|236.24|235.04|236.44|235.24|236.12|234.92|429
1591150500000|2020-06-03 02:15:00|236.3|235.1|236.88|235.68|236.97|235.77|236.1|234.9|303
1591150800000|2020-06-03 02:20:00|236.87|235.67|236.7|235.5|237.07|235.87|236.7|235.5|332
1591151100000|2020-06-03 02:25:00|236.71|235.51|236.55|235.35|236.71|235.51|236.33|235.13|346
1591151400000|2020-06-03 02:30:00|236.54|235.34|236.82|235.62|236.96|235.76|236.47|235.27|287
1591151700000|2020-06-03 02:35:00|236.81|235.61|237.18|235.98|237.34|236.14|236.8|235.6|298
1591152000000|2020-06-03 02:40:00|237.17|235.97|237.17|235.97|237.36|236.16|237.07|235.87|180
1591152300000|2020-06-03 02:45:00|237.16|235.96|237.27|236.07|237.36|236.16|237.06|235.86|220
1591152600000|2020-06-03 02:50:00|237.29|236.09|236.94|235.74|237.39|236.19|236.86|235.66|193
1591152900000|2020-06-03 02:55:00|236.93|235.73|236.56|235.36|236.98|235.78|236.56|235.36|197
1591153200000|2020-06-03 03:00:00|236.55|235.35|236.55|235.35|236.84|235.64|236.46|235.26|170
1591153500000|2020-06-03 03:05:00|236.59|235.39|236.63|235.43|236.99|235.79|236.59|235.39|254
1591153800000|2020-06-03 03:10:00|236.64|235.44|236.16|234.96|236.64|235.44|236.15|234.95|272
1591154100000|2020-06-03 03:15:00|236.17|234.97|236.65|235.45|236.81|235.61|236.16|234.96|322
1591154400000|2020-06-03 03:20:00|236.64|235.44|236.68|235.48|236.91|235.71|236.64|235.44|301
1591154700000|2020-06-03 03:25:00|236.65|235.45|236.48|235.28|236.65|235.45|236.47|235.27|118
1591155000000|2020-06-03 03:30:00|236.5|235.3|236.78|235.58|236.81|235.61|236.44|235.24|175
1591155300000|2020-06-03 03:35:00|236.79|235.59|236.74|235.54|236.87|235.67|236.73|235.53|84
1591155600000|2020-06-03 03:40:00|236.73|235.53|236|234.8|236.73|235.53|235.98|234.78|186
1591155900000|2020-06-03 03:45:00|235.99|234.79|236.09|234.89|236.09|234.89|235.86|234.66|93
1591156200000|2020-06-03 03:50:00|236.1|234.9|236.27|235.07|236.45|235.25|236.1|234.9|275
1591156500000|2020-06-03 03:55:00|236.26|235.06|236.35|235.15|236.39|235.19|236|234.8|182
1591156800000|2020-06-03 04:00:00|236.39|235.19|235.93|234.73|236.4|235.2|235.85|234.65|184
1591157100000|2020-06-03 04:05:00|235.85|234.65|235.99|234.79|236.12|234.92|235.64|234.44|162
1591157400000|2020-06-03 04:10:00|236|234.8|236.4|235.2|236.4|235.2|235.94|234.74|266
1591157700000|2020-06-03 04:15:00|236.39|235.19|236.68|235.48|236.8|235.6|236.37|235.17|243
1591158000000|2020-06-03 04:20:00|236.7|235.5|237.15|235.95|237.2|236|236.7|235.5|252
1591158300000|2020-06-03 04:25:00|237.18|235.98|237.23|236.03|237.27|236.07|236.95|235.75|159
1591158600000|2020-06-03 04:30:00|237.22|236.02|237.14|235.94|237.38|236.18|237.09|235.89|161
1591158900000|2020-06-03 04:35:00|237.15|235.95|237.15|235.95|237.28|236.08|237.04|235.84|125
1591159200000|2020-06-03 04:40:00|237.16|235.96|237.21|236.01|237.3|236.1|237.09|235.89|186
1591159500000|2020-06-03 04:45:00|237.22|236.02|237.11|235.91|237.25|236.05|236.95|235.75|87
1591159800000|2020-06-03 04:50:00|237.09|235.89|236.84|235.64|237.21|236.01|236.68|235.48|121
1591160100000|2020-06-03 04:55:00|236.92|235.72|236.78|235.58|237.1|235.9|236.74|235.54|252
1591160400000|2020-06-03 05:00:00|236.79|235.59|236.86|235.66|236.9|235.7|236.75|235.55|65
1591160700000|2020-06-03 05:05:00|236.84|235.64|236.87|235.67|236.87|235.67|236.73|235.53|73
1591161000000|2020-06-03 05:10:00|236.88|235.68|236.21|235.01|236.89|235.69|236.16|234.96|180
1591161300000|2020-06-03 05:15:00|236.2|235|235.36|234.16|236.2|235|234.95|233.75|393
1591161600000|2020-06-03 05:20:00|235.4|234.2|235.19|233.99|235.62|234.42|235.05|233.85|271
1591161900000|2020-06-03 05:25:00|235.18|233.98|235.07|233.87|235.22|234.02|234.13|232.93|480
1591162200000|2020-06-03 05:30:00|235.08|233.88|236.32|235.12|236.32|235.12|235.07|233.87|388
1591162500000|2020-06-03 05:35:00|236.34|235.14|236.52|235.32|236.64|235.44|236.34|235.14|248
1591162800000|2020-06-03 05:40:00|236.54|235.34|236.16|234.96|236.72|235.52|236.05|234.85|296
1591163100000|2020-06-03 05:45:00|236.17|234.97|236.76|235.56|237.06|235.86|236.12|234.92|332
1591163400000|2020-06-03 05:50:00|236.75|235.55|237.12|235.92|237.26|236.06|236.75|235.55|274
1591163700000|2020-06-03 05:55:00|237.13|235.93|237.17|235.97|237.39|236.19|237.13|235.93|167
1591164000000|2020-06-03 06:00:00|237.15|235.95|237.3|236.1|237.38|236.18|237.1|235.9|187
1591164300000|2020-06-03 06:05:00|237.32|236.12|237.3|236.1|237.42|236.22|237.17|235.97|115
1591164600000|2020-06-03 06:10:00|237.31|236.11|237.26|236.06|237.32|236.12|237.06|235.86|147
1591164900000|2020-06-03 06:15:00|237.27|236.07|237.69|236.49|237.9|236.7|237.27|236.07|234
1591165200000|2020-06-03 06:20:00|237.7|236.5|237.36|236.16|237.72|236.52|237.33|236.13|195
1591165500000|2020-06-03 06:25:00|237.37|236.17|237.23|236.03|237.37|236.17|237.17|235.97|116
1591165800000|2020-06-03 06:30:00|237.22|236.02|236.89|235.69|237.58|236.38|236.8|235.6|242
1591166100000|2020-06-03 06:35:00|236.9|235.7|237.06|235.86|237.11|235.91|236.89|235.69|200
1591166400000|2020-06-03 06:40:00|237.05|235.85|237.56|236.36|237.58|236.38|236.98|235.78|299
1591166700000|2020-06-03 06:45:00|237.57|236.37|237.62|236.42|237.7|236.5|237.47|236.27|205
1591167000000|2020-06-03 06:50:00|237.63|236.43|237.21|236.01|237.63|236.43|237.17|235.97|168
1591167300000|2020-06-03 06:55:00|237.2|236|237.14|235.94|237.38|236.18|237.09|235.89|200
1591167600000|2020-06-03 07:00:00|237.16|235.96|236.87|235.67|237.52|236.32|236.71|235.51|314
1591167900000|2020-06-03 07:05:00|236.88|235.68|236.83|235.63|236.97|235.77|236.8|235.6|161
1591168200000|2020-06-03 07:10:00|236.82|235.62|236.84|235.64|237.03|235.83|236.8|235.6|191
1591168500000|2020-06-03 07:15:00|236.83|235.63|237|235.8|237.01|235.81|236.83|235.63|105
1591168800000|2020-06-03 07:20:00|237.02|235.82|236.81|235.61|237.02|235.82|236.65|235.45|146
1591169100000|2020-06-03 07:25:00|236.8|235.6|236.98|235.78|237.01|235.81|236.73|235.53|163
1591169400000|2020-06-03 07:30:00|236.99|235.79|237.27|236.07|237.9|236.7|236.98|235.78|304
1591169700000|2020-06-03 07:35:00|237.28|236.08|237.27|236.07|237.57|236.37|236.94|235.74|327
1591170000000|2020-06-03 07:40:00|237.26|236.06|237.49|236.29|237.52|236.32|237.26|236.06|208
1591170300000|2020-06-03 07:45:00|237.47|236.27|237.41|236.21|237.58|236.38|237.36|236.16|98
1591170600000|2020-06-03 07:50:00|237.4|236.2|237.62|236.42|237.63|236.43|237.33|236.13|98
1591170900000|2020-06-03 07:55:00|237.66|236.46|237.58|236.38|237.69|236.49|237.57|236.37|98
1591171200000|2020-06-03 08:00:00|237.55|236.35|237.91|236.71|237.95|236.75|237.55|236.35|106
1591171500000|2020-06-03 08:05:00|237.9|236.7|237.89|236.69|237.97|236.77|237.87|236.67|55
1591171800000|2020-06-03 08:10:00|237.88|236.68|238.02|236.82|238.05|236.85|237.83|236.63|92
1591172100000|2020-06-03 08:15:00|238.03|236.83|237.96|236.76|238.05|236.85|237.92|236.72|42
1591172400000|2020-06-03 08:20:00|237.95|236.75|238.23|237.03|238.24|237.04|237.87|236.67|141
1591172700000|2020-06-03 08:25:00|238.22|237.02|237.94|236.74|238.23|237.03|237.73|236.53|126
1591173000000|2020-06-03 08:30:00|237.93|236.73|238.09|236.89|238.14|236.94|237.93|236.73|96
1591173300000|2020-06-03 08:35:00|238.05|236.85|237.94|236.74|238.08|236.88|237.75|236.55|115
1591173600000|2020-06-03 08:40:00|237.95|236.75|237.67|236.47|237.95|236.75|237.6|236.4|69
1591173900000|2020-06-03 08:45:00|237.69|236.49|237.54|236.34|237.72|236.52|237.5|236.3|58
1591174200000|2020-06-03 08:50:00|237.53|236.33|237.15|235.95|237.57|236.37|237.07|235.87|158
1591174500000|2020-06-03 08:55:00|237.16|235.96|237.27|236.07|237.27|236.07|236.96|235.76|187
1591174800000|2020-06-03 09:00:00|237.26|236.06|237.45|236.25|237.51|236.31|237.26|236.06|139
1591175100000|2020-06-03 09:05:00|237.46|236.26|238.05|236.85|238.1|236.9|237.44|236.24|206
1591175400000|2020-06-03 09:10:00|238.04|236.84|238.1|236.9|238.1|236.9|237.94|236.74|71
1591175700000|2020-06-03 09:15:00|238.11|236.91|238.15|236.95|238.24|237.04|238.08|236.88|77
1591176000000|2020-06-03 09:20:00|238.14|236.94|238.12|236.92|238.18|236.98|238.07|236.87|50
1591176300000|2020-06-03 09:25:00|238.13|236.93|238.03|236.83|238.16|236.96|237.92|236.72|101
1591176600000|2020-06-03 09:30:00|238.04|236.84|238.51|237.31|238.51|237.31|238.04|236.84|147
1591176900000|2020-06-03 09:35:00|238.5|237.3|238.25|237.05|238.52|237.32|237.93|236.73|234
1591177200000|2020-06-03 09:40:00|238.24|237.04|238.34|237.14|238.4|237.2|238.22|237.02|165
1591177500000|2020-06-03 09:45:00|238.37|237.17|238.37|237.17|238.5|237.3|238.34|237.14|173
1591177800000|2020-06-03 09:50:00|238.38|237.18|238.55|237.35|238.69|237.49|238.38|237.18|104
1591178100000|2020-06-03 09:55:00|238.56|237.36|238.63|237.43|238.67|237.47|238.46|237.26|198
1591178400000|2020-06-03 10:00:00|238.62|237.42|240.42|239.22|240.54|239.34|238.6|237.4|496
1591178700000|2020-06-03 10:05:00|240.43|239.23|240.16|238.96|240.45|239.25|240.03|238.83|336
1591179000000|2020-06-03 10:10:00|240.15|238.95|240.41|239.21|240.41|239.21|239.8|238.6|280
1591179300000|2020-06-03 10:15:00|240.43|239.23|240.46|239.26|240.64|239.44|240.4|239.2|190
1591179600000|2020-06-03 10:20:00|240.48|239.28|240.93|239.73|241.16|239.96|240.48|239.28|313
1591179900000|2020-06-03 10:25:00|240.95|239.75|240.49|239.29|241.01|239.81|240.4|239.2|290
1591180200000|2020-06-03 10:30:00|240.5|239.3|240.89|239.69|241.04|239.84|240.49|239.29|158
1591180500000|2020-06-03 10:35:00|240.87|239.67|240.71|239.51|240.91|239.71|240.68|239.48|238
1591180800000|2020-06-03 10:40:00|240.7|239.5|240.07|238.87|240.79|239.59|239.84|238.64|351
1591181100000|2020-06-03 10:45:00|240.05|238.85|240.31|239.11|240.38|239.18|240.05|238.85|196
1591181400000|2020-06-03 10:50:00|240.3|239.1|240.7|239.5|240.71|239.51|240.27|239.07|208
1591181700000|2020-06-03 10:55:00|240.71|239.51|240.57|239.37|241.15|239.95|240.48|239.28|337
1591182000000|2020-06-03 11:00:00|240.58|239.38|240.45|239.25|240.78|239.58|240.41|239.21|234
1591182300000|2020-06-03 11:05:00|240.42|239.22|240|238.8|240.44|239.24|239.98|238.78|271
1591182600000|2020-06-03 11:10:00|240.03|238.83|240.18|238.98|240.23|239.03|239.93|238.73|236
1591182900000|2020-06-03 11:15:00|240.19|238.99|240.07|238.87|240.41|239.21|240.07|238.87|112
1591183200000|2020-06-03 11:20:00|240.08|238.88|239.41|238.21|240.29|239.09|239.13|237.93|357
1591183500000|2020-06-03 11:25:00|239.42|238.22|239.49|238.29|239.67|238.47|239.23|238.03|284
1591183800000|2020-06-03 11:30:00|239.48|238.28|239.45|238.25|239.64|238.44|239.35|238.15|195
1591184100000|2020-06-03 11:35:00|239.46|238.26|239.56|238.36|239.56|238.36|239.45|238.25|67
1591184400000|2020-06-03 11:40:00|239.51|238.31|239.74|238.54|239.95|238.75|239.46|238.26|197
1591184700000|2020-06-03 11:45:00|239.75|238.55|240.22|239.02|240.32|239.12|239.7|238.5|193
1591185000000|2020-06-03 11:50:00|240.21|239.01|240.21|239.01|240.35|239.15|240.14|238.94|199
1591185300000|2020-06-03 11:55:00|240.2|239|240.35|239.15|240.52|239.32|240.18|238.98|211
1591185600000|2020-06-03 12:00:00|240.37|239.17|240.42|239.22|241.02|239.82|240.37|239.17|294
1591185900000|2020-06-03 12:05:00|240.44|239.24|240.18|238.98|240.56|239.36|240.1|238.9|304
1591186200000|2020-06-03 12:10:00|240.17|238.97|240.09|238.89|240.18|238.98|240.03|238.83|231
1591186500000|2020-06-03 12:15:00|240.1|238.9|240.02|238.82|240.2|239|240.01|238.81|202
1591186800000|2020-06-03 12:20:00|240.03|238.83|239.77|238.57|240.03|238.83|239.73|238.53|148
1591187100000|2020-06-03 12:25:00|239.76|238.56|239.68|238.48|239.8|238.6|239.66|238.46|115
1591187400000|2020-06-03 12:30:00|239.69|238.49|240.11|238.91|240.25|239.05|239.66|238.46|125
1591187700000|2020-06-03 12:35:00|240.12|238.92|238.99|237.79|240.12|238.92|238.99|237.79|164
1591188000000|2020-06-03 12:40:00|239|237.8|239.27|238.07|239.37|238.17|238.93|237.73|347
1591188300000|2020-06-03 12:45:00|239.26|238.06|239.5|238.3|239.53|238.33|239.09|237.89|186
1591188600000|2020-06-03 12:50:00|239.51|238.31|239.6|238.4|239.81|238.61|239.46|238.26|248
1591188900000|2020-06-03 12:55:00|239.61|238.41|239.67|238.47|239.97|238.77|239.61|238.41|324
1591189200000|2020-06-03 13:00:00|239.68|238.48|240.43|239.23|240.48|239.28|239.63|238.43|177
1591189500000|2020-06-03 13:05:00|240.42|239.22|240.42|239.22|240.46|239.26|240.35|239.15|69
1591189800000|2020-06-03 13:10:00|240.41|239.21|239.9|238.7|240.41|239.21|239.85|238.65|218
1591190100000|2020-06-03 13:15:00|239.89|238.69|239.79|238.59|239.95|238.75|239.74|238.54|131
1591190400000|2020-06-03 13:20:00|239.78|238.58|239.74|238.54|239.83|238.63|239.69|238.49|216
1591190700000|2020-06-03 13:25:00|239.73|238.53|239.94|238.74|239.97|238.77|239.65|238.45|156
1591191000000|2020-06-03 13:30:00|239.95|238.75|240.1|238.9|240.2|239|239.75|238.55|190
1591191300000|2020-06-03 13:35:00|240.09|238.89|239.96|238.76|240.09|238.89|239.86|238.66|221
1591191600000|2020-06-03 13:40:00|239.97|238.77|240.41|239.21|240.44|239.24|239.97|238.77|137
1591191900000|2020-06-03 13:45:00|240.42|239.22|240.39|239.19|240.43|239.23|240.28|239.08|143
1591192200000|2020-06-03 13:50:00|240.4|239.2|239.98|238.78|240.5|239.3|239.97|238.77|109
1591192500000|2020-06-03 13:55:00|240|238.8|240|238.8|240.05|238.85|239.85|238.65|132
1591192800000|2020-06-03 14:00:00|240.01|238.81|240.19|238.99|240.3|239.1|240|238.8|187
1591193100000|2020-06-03 14:05:00|240.2|239|239.38|238.18|240.25|239.05|239.29|238.09|178
1591193400000|2020-06-03 14:10:00|239.37|238.17|238.14|236.94|239.37|238.17|237.87|236.67|532
1591193700000|2020-06-03 14:15:00|238.16|236.96|238.7|237.5|238.73|237.53|238.13|236.93|271
1591194000000|2020-06-03 14:20:00|238.71|237.51|239.39|238.19|239.46|238.26|238.7|237.5|316
1591194300000|2020-06-03 14:25:00|239.38|238.18|239.34|238.14|239.46|238.26|239.27|238.07|176
1591194600000|2020-06-03 14:30:00|239.35|238.15|238.94|237.74|239.4|238.2|238.82|237.62|169
1591194900000|2020-06-03 14:35:00|238.93|237.73|238.84|237.64|239.15|237.95|238.73|237.53|460
1591195200000|2020-06-03 14:40:00|238.83|237.63|238.74|237.54|238.9|237.7|238.54|237.34|336
1591195500000|2020-06-03 14:45:00|238.76|237.56|239.32|238.12|239.33|238.13|238.76|237.56|289
1591195800000|2020-06-03 14:50:00|239.31|238.11|239.56|238.36|239.65|238.45|239.31|238.11|254
1591196100000|2020-06-03 14:55:00|239.58|238.38|239.98|238.78|240.04|238.84|239.56|238.36|229
1591196400000|2020-06-03 15:00:00|240|238.8|240.22|239.02|240.25|239.05|240|238.8|375
1591196700000|2020-06-03 15:05:00|240.23|239.03|240.1|238.9|240.24|239.04|240.04|238.84|234
1591197000000|2020-06-03 15:10:00|240.08|238.88|240.16|238.96|240.24|239.04|239.91|238.71|203
1591197300000|2020-06-03 15:15:00|240.17|238.97|240.22|239.02|240.4|239.2|240.17|238.97|210
1591197600000|2020-06-03 15:20:00|240.23|239.03|240.3|239.1|240.32|239.12|240.14|238.94|203
1591197900000|2020-06-03 15:25:00|240.31|239.11|240|238.8|240.31|239.11|240|238.8|158
1591198200000|2020-06-03 15:30:00|239.99|238.79|240.1|238.9|240.14|238.94|239.94|238.74|113
1591198500000|2020-06-03 15:35:00|240.11|238.91|239.3|238.1|240.11|238.91|239.25|238.05|182
1591198800000|2020-06-03 15:40:00|239.29|238.09|239.39|238.19|239.48|238.28|239.05|237.85|282
1591199100000|2020-06-03 15:45:00|239.38|238.18|239.43|238.23|239.59|238.39|239.26|238.06|297
1591199400000|2020-06-03 15:50:00|239.42|238.22|239.54|238.34|239.64|238.44|239.41|238.21|176
1591199700000|2020-06-03 15:55:00|239.55|238.35|239.86|238.66|239.87|238.67|239.48|238.28|252
1591200000000|2020-06-03 16:00:00|239.87|238.67|239.76|238.56|240.09|238.89|239.67|238.47|210
1591200300000|2020-06-03 16:05:00|239.8|238.6|240.23|239.03|240.29|239.09|239.8|238.6|156
1591200600000|2020-06-03 16:10:00|240.22|239.02|240.23|239.03|240.31|239.11|240.21|239.01|107
1591200900000|2020-06-03 16:15:00|240.24|239.04|240.26|239.06|240.5|239.3|240.12|238.92|152
1591201200000|2020-06-03 16:20:00|240.25|239.05|240.87|239.67|240.89|239.69|240.19|238.99|204
1591201500000|2020-06-03 16:25:00|240.89|239.69|240.92|239.72|240.95|239.75|240.57|239.37|316
1591201800000|2020-06-03 16:30:00|240.91|239.71|240.74|239.54|240.94|239.74|240.55|239.35|296
1591202100000|2020-06-03 16:35:00|240.75|239.55|240.78|239.58|240.87|239.67|240.68|239.48|238
1591202400000|2020-06-03 16:40:00|240.79|239.59|240.09|238.89|240.84|239.64|240.03|238.83|272
1591202700000|2020-06-03 16:45:00|240.08|238.88|240.08|238.88|240.13|238.93|239.83|238.63|359
1591203000000|2020-06-03 16:50:00|240.05|238.85|240.68|239.48|240.7|239.5|240.05|238.85|356
1591203300000|2020-06-03 16:55:00|240.69|239.49|240.4|239.2|240.76|239.56|240.31|239.11|154
1591203600000|2020-06-03 17:00:00|240.39|239.19|240.37|239.17|240.54|239.34|240.35|239.15|189
1591203900000|2020-06-03 17:05:00|240.38|239.18|240.57|239.37|240.58|239.38|240.23|239.03|231
1591204200000|2020-06-03 17:10:00|240.58|239.38|240.5|239.3|240.62|239.42|240.48|239.28|132
1591204500000|2020-06-03 17:15:00|240.51|239.31|240.11|238.91|240.64|239.44|240.05|238.85|183
1591204800000|2020-06-03 17:20:00|240.12|238.92|240.02|238.82|240.19|238.99|239.95|238.75|106
1591205100000|2020-06-03 17:25:00|240.01|238.81|240.23|239.03|240.28|239.08|239.98|238.78|241
1591205400000|2020-06-03 17:30:00|240.24|239.04|240.18|238.98|240.32|239.12|240.18|238.98|151
1591205700000|2020-06-03 17:35:00|240.15|238.95|240.03|238.83|240.17|238.97|239.97|238.77|65
1591206000000|2020-06-03 17:40:00|240.02|238.82|240.21|239.01|240.23|239.03|239.96|238.76|130
1591206300000|2020-06-03 17:45:00|240.2|239|240.21|239.01|240.22|239.02|240.05|238.85|255
1591206600000|2020-06-03 17:50:00|240.22|239.02|240.12|238.92|240.23|239.03|240.06|238.86|88
1591206900000|2020-06-03 17:55:00|240.13|238.93|239.62|238.42|240.15|238.95|239.54|238.34|236
1591207200000|2020-06-03 18:00:00|239.63|238.43|239.41|238.21|239.75|238.55|239.41|238.21|152
1591207500000|2020-06-03 18:05:00|239.42|238.22|239.54|238.34|239.54|238.34|239.37|238.17|124
1591207800000|2020-06-03 18:10:00|239.55|238.35|239.72|238.52|239.75|238.55|239.39|238.19|125
1591208100000|2020-06-03 18:15:00|239.7|238.5|239.88|238.68|239.93|238.73|239.65|238.45|154
1591208400000|2020-06-03 18:20:00|239.89|238.69|239.77|238.57|239.94|238.74|239.69|238.49|171
1591208700000|2020-06-03 18:25:00|239.76|238.56|239.87|238.67|239.97|238.77|239.75|238.55|118
1591209000000|2020-06-03 18:30:00|239.83|238.63|240.24|239.04|240.26|239.06|239.78|238.58|116
1591209300000|2020-06-03 18:35:00|240.22|239.02|240.22|239.02|240.3|239.1|240.17|238.97|79
1591209600000|2020-06-03 18:40:00|240.21|239.01|242.61|241.41|242.66|241.46|240.21|239.01|432
1591209900000|2020-06-03 18:45:00|242.62|241.42|242.51|241.31|242.63|241.43|242.07|240.87|391
1591210200000|2020-06-03 18:50:00|242.53|241.33|242.59|241.39|242.67|241.47|242.31|241.11|286
1591210500000|2020-06-03 18:55:00|242.6|241.4|242.36|241.16|242.65|241.45|242.25|241.05|186
1591210800000|2020-06-03 19:00:00|242.37|241.17|242.98|241.78|243.39|242.19|242.36|241.16|334
1591211100000|2020-06-03 19:05:00|243|241.8|242.99|241.79|243.24|242.04|242.58|241.38|324
1591211400000|2020-06-03 19:10:00|243.03|241.83|243.34|242.14|243.51|242.31|243.02|241.82|206
1591211700000|2020-06-03 19:15:00|243.33|242.13|242.79|241.59|243.39|242.19|242.75|241.55|287
1591212000000|2020-06-03 19:20:00|242.78|241.58|242.74|241.54|242.78|241.58|242.62|241.42|178
1591212300000|2020-06-03 19:25:00|242.75|241.55|242.8|241.6|242.99|241.79|242.66|241.46|243
1591212600000|2020-06-03 19:30:00|242.81|241.61|241.11|239.91|242.9|241.7|240.33|239.13|379
1591212900000|2020-06-03 19:35:00|241.16|239.96|241.33|240.13|241.49|240.29|241.14|239.94|324
1591213200000|2020-06-03 19:40:00|241.34|240.14|241.46|240.26|241.62|240.42|241.34|240.14|312
1591213500000|2020-06-03 19:45:00|241.47|240.27|241.51|240.31|241.6|240.4|241.2|240|157
1591213800000|2020-06-03 19:50:00|241.53|240.33|241.45|240.25|241.6|240.4|241.2|240|325
1591214100000|2020-06-03 19:55:00|241.48|240.28|241.37|240.17|241.5|240.3|241.23|240.03|255
1591214400000|2020-06-03 20:00:00|241.36|240.16|241.07|239.87|241.39|240.19|241|239.8|153
1591214700000|2020-06-03 20:05:00|241.1|239.9|241.1|239.9|241.19|239.99|241.01|239.81|115
1591215000000|2020-06-03 20:10:00|241.11|239.91|241.14|239.94|241.24|240.04|241.02|239.82|137
1591215300000|2020-06-03 20:15:00|241.15|239.95|240.83|239.63|241.15|239.95|240.76|239.56|238
1591215600000|2020-06-03 20:20:00|240.84|239.64|240.95|239.75|241.05|239.85|240.74|239.54|243
1591215900000|2020-06-03 20:25:00|240.96|239.76|241.12|239.92|241.19|239.99|240.9|239.7|238
1591216200000|2020-06-03 20:30:00|241.11|239.91|241.22|240.02|241.24|240.04|241.11|239.91|108
1591216500000|2020-06-03 20:35:00|241.21|240.01|241.14|239.94|241.21|240.01|241.07|239.87|36
1591216800000|2020-06-03 20:40:00|241.13|239.93|242|240.8|242.05|240.85|241.07|239.87|155
1591217100000|2020-06-03 20:45:00|241.99|240.79|242.22|241.02|242.22|241.02|241.92|240.72|132
1591217400000|2020-06-03 20:50:00|242.23|241.03|242.42|241.22|242.55|241.35|242.23|241.03|139
1591217700000|2020-06-03 20:55:00|242.41|241.21|242.27|241.07|242.43|241.23|242.23|241.03|228
1591218000000|2020-06-03 21:00:00|242.28|241.08|242.17|240.97|242.3|241.1|242.15|240.95|154
1591218300000|2020-06-03 21:05:00|242.22|241.02|242.46|241.26|242.65|241.45|242.22|241.02|290
1591218600000|2020-06-03 21:10:00|242.51|241.31|242.48|241.28|242.55|241.35|242.39|241.19|99
1591218900000|2020-06-03 21:15:00|242.46|241.26|242.38|241.18|242.51|241.31|242.38|241.18|117
1591219200000|2020-06-03 21:20:00|242.37|241.17|241.77|240.57|242.44|241.24|241.77|240.57|347
1591219500000|2020-06-03 21:25:00|241.78|240.58|241.62|240.42|241.79|240.59|241.54|240.34|176
1591219800000|2020-06-03 21:30:00|241.6|240.4|241.68|240.48|241.68|240.48|241.56|240.36|251
1591220100000|2020-06-03 21:35:00|241.7|240.5|242.19|240.99|242.22|241.02|241.69|240.49|87
1591220400000|2020-06-03 21:40:00|242.23|241.03|242.14|240.94|242.38|241.18|242.14|240.94|183
1591220700000|2020-06-03 21:45:00|242.19|240.99|242.33|241.13|242.34|241.14|242.17|240.97|123
1591221000000|2020-06-03 21:50:00|242.32|241.12|241.61|240.41|242.33|241.13|241.58|240.38|260
1591221300000|2020-06-03 21:55:00|241.6|240.4|242.02|240.82|242.05|240.85|241.58|240.38|458
1591221600000|2020-06-03 22:00:00|242.03|240.83|242.36|241.16|242.43|241.23|242.03|240.83|209
1591221900000|2020-06-03 22:05:00|242.35|241.15|242.36|241.16|242.55|241.35|242.31|241.11|208
1591222200000|2020-06-03 22:10:00|242.35|241.15|242.42|241.22|242.42|241.22|241.89|240.69|250
1591222500000|2020-06-03 22:15:00|242.43|241.23|242.59|241.39|242.69|241.49|242.34|241.14|179
1591222800000|2020-06-03 22:20:00|242.58|241.38|242.3|241.1|242.62|241.42|242.26|241.06|282
1591223100000|2020-06-03 22:25:00|242.32|241.12|242.47|241.27|242.62|241.42|242.29|241.09|236
1591223400000|2020-06-03 22:30:00|242.46|241.26|242.23|241.03|242.46|241.26|242.12|240.92|186
1591223700000|2020-06-03 22:35:00|242.22|241.02|242.9|241.7|242.95|241.75|242.21|241.01|287
1591224000000|2020-06-03 22:40:00|242.86|241.66|243.45|242.25|243.45|242.25|242.76|241.56|204
1591224300000|2020-06-03 22:45:00|243.46|242.26|243.72|242.52|243.72|242.52|243.32|242.12|188
1591224600000|2020-06-03 22:50:00|243.71|242.51|243.8|242.6|243.85|242.65|243.44|242.24|222
1591224900000|2020-06-03 22:55:00|243.81|242.61|243.73|242.53|243.91|242.71|243.51|242.31|264
1591225200000|2020-06-03 23:00:00|243.75|242.55|243.81|242.61|244.16|242.96|243.74|242.54|304
1591225500000|2020-06-03 23:05:00|243.82|242.62|243.92|242.72|244.06|242.86|243.71|242.51|261
1591225800000|2020-06-03 23:10:00|243.97|242.77|243.48|242.28|243.97|242.77|243.3|242.1|269
1591226100000|2020-06-03 23:15:00|243.49|242.29|243.58|242.38|243.59|242.39|243.12|241.92|183
1591226400000|2020-06-03 23:20:00|243.56|242.36|243.67|242.47|243.7|242.5|243.42|242.22|152
1591226700000|2020-06-03 23:25:00|243.66|242.46|243.66|242.46|243.94|242.74|243.43|242.23|304
1591227000000|2020-06-03 23:30:00|243.68|242.48|243.88|242.68|243.88|242.68|243.62|242.42|211
1591227300000|2020-06-03 23:35:00|243.87|242.67|244.87|243.67|245.03|243.83|243.87|242.67|280
1591227600000|2020-06-03 23:40:00|244.85|243.65|244.96|243.76|245.63|244.43|244.69|243.49|429
1591227900000|2020-06-03 23:45:00|244.97|243.77|244.54|243.34|245.13|243.93|244.52|243.32|344
1591228200000|2020-06-03 23:50:00|244.55|243.35|245.13|243.93|245.27|244.07|244.49|243.29|282
1591228500000|2020-06-03 23:55:00|245.14|243.94|245.23|244.03|245.28|244.08|245.03|243.83|220
1591142400000|2020-06-03 00:00:00|238.36|237.16|237.82|236.62|238.51|237.31|237.74|236.54|255
1591142700000|2020-06-03 00:05:00|237.81|236.61|237.59|236.39|237.88|236.68|237.38|236.18|200
1591143000000|2020-06-03 00:10:00|237.6|236.4|237.74|236.54|237.92|236.72|237.6|236.4|259
1591143300000|2020-06-03 00:15:00|237.75|236.55|238.51|237.31|238.54|237.34|237.75|236.55|260
1591143600000|2020-06-03 00:20:00|238.47|237.27|238.73|237.53|238.97|237.77|238.41|237.21|192
1591143900000|2020-06-03 00:25:00|238.74|237.54|238.81|237.61|238.84|237.64|238.68|237.48|159
1591144200000|2020-06-03 00:30:00|238.82|237.62|239.05|237.85|239.05|237.85|238.82|237.62|173
1591144500000|2020-06-03 00:35:00|239.03|237.83|238.76|237.56|239.09|237.89|238.75|237.55|175
1591144800000|2020-06-03 00:40:00|238.75|237.55|238.38|237.18|238.79|237.59|238.24|237.04|244
1591145100000|2020-06-03 00:45:00|238.39|237.19|238.43|237.23|238.56|237.36|238.34|237.14|250
1591145400000|2020-06-03 00:50:00|238.44|237.24|238.45|237.25|238.48|237.28|238.24|237.04|198
1591145700000|2020-06-03 00:55:00|238.48|237.28|238.7|237.5|238.71|237.51|238.48|237.28|228
1591146000000|2020-06-03 01:00:00|238.72|237.52|238.74|237.54|239.11|237.91|238.72|237.52|160
1591146300000|2020-06-03 01:05:00|238.73|237.53|238.42|237.22|238.79|237.59|238.31|237.11|197
1591146600000|2020-06-03 01:10:00|238.46|237.26|238.1|236.9|238.52|237.32|238.06|236.86|230
1591146900000|2020-06-03 01:15:00|238.13|236.93|237.93|236.73|238.17|236.97|237.82|236.62|129
1591147200000|2020-06-03 01:20:00|237.92|236.72|237.93|236.73|238.1|236.9|237.92|236.72|105
1591147500000|2020-06-03 01:25:00|237.94|236.74|237.77|236.57|238.05|236.85|237.77|236.57|81
1591147800000|2020-06-03 01:30:00|237.78|236.58|237.8|236.6|237.92|236.72|237.75|236.55|109
1591148100000|2020-06-03 01:35:00|237.82|236.62|237.78|236.58|237.88|236.68|237.65|236.45|120
1591148400000|2020-06-03 01:40:00|237.73|236.53|237.6|236.4|237.79|236.59|237.53|236.33|187
1591148700000|2020-06-03 01:45:00|237.61|236.41|237.63|236.43|237.77|236.57|237.57|236.37|197
1591149000000|2020-06-03 01:50:00|237.62|236.42|237.56|236.36|237.62|236.42|237.32|236.12|92
1591149300000|2020-06-03 01:55:00|237.58|236.38|237.54|236.34|237.82|236.62|237.44|236.24|247
1591149600000|2020-06-03 02:00:00|237.55|236.35|237.9|236.7|238.25|237.05|237.55|236.35|253
1591149900000|2020-06-03 02:05:00|237.88|236.68|236.18|234.98|237.88|236.68|235.64|234.44|548
1591150200000|2020-06-03 02:10:00|236.17|234.97|236.24|235.04|236.44|235.24|236.12|234.92|429
1591150500000|2020-06-03 02:15:00|236.3|235.1|236.88|235.68|236.97|235.77|236.1|234.9|303
1591150800000|2020-06-03 02:20:00|236.87|235.67|236.7|235.5|237.07|235.87|236.7|235.5|332
1591151100000|2020-06-03 02:25:00|236.71|235.51|236.55|235.35|236.71|235.51|236.33|235.13|346
1591151400000|2020-06-03 02:30:00|236.54|235.34|236.82|235.62|236.96|235.76|236.47|235.27|287
1591151700000|2020-06-03 02:35:00|236.81|235.61|237.18|235.98|237.34|236.14|236.8|235.6|298
1591152000000|2020-06-03 02:40:00|237.17|235.97|237.17|235.97|237.36|236.16|237.07|235.87|180
1591152300000|2020-06-03 02:45:00|237.16|235.96|237.27|236.07|237.36|236.16|237.06|235.86|220
1591152600000|2020-06-03 02:50:00|237.29|236.09|236.94|235.74|237.39|236.19|236.86|235.66|193
1591152900000|2020-06-03 02:55:00|236.93|235.73|236.56|235.36|236.98|235.78|236.56|235.36|197
1591153200000|2020-06-03 03:00:00|236.55|235.35|236.55|235.35|236.84|235.64|236.46|235.26|170
1591153500000|2020-06-03 03:05:00|236.59|235.39|236.63|235.43|236.99|235.79|236.59|235.39|254
1591153800000|2020-06-03 03:10:00|236.64|235.44|236.16|234.96|236.64|235.44|236.15|234.95|272
1591154100000|2020-06-03 03:15:00|236.17|234.97|236.65|235.45|236.81|235.61|236.16|234.96|322
1591154400000|2020-06-03 03:20:00|236.64|235.44|236.68|235.48|236.91|235.71|236.64|235.44|301
1591154700000|2020-06-03 03:25:00|236.65|235.45|236.48|235.28|236.65|235.45|236.47|235.27|118
1591155000000|2020-06-03 03:30:00|236.5|235.3|236.78|235.58|236.81|235.61|236.44|235.24|175
1591155300000|2020-06-03 03:35:00|236.79|235.59|236.74|235.54|236.87|235.67|236.73|235.53|84
1591155600000|2020-06-03 03:40:00|236.73|235.53|236|234.8|236.73|235.53|235.98|234.78|186
1591155900000|2020-06-03 03:45:00|235.99|234.79|236.09|234.89|236.09|234.89|235.86|234.66|93
1591156200000|2020-06-03 03:50:00|236.1|234.9|236.27|235.07|236.45|235.25|236.1|234.9|275
1591156500000|2020-06-03 03:55:00|236.26|235.06|236.35|235.15|236.39|235.19|236|234.8|182
1591156800000|2020-06-03 04:00:00|236.39|235.19|235.93|234.73|236.4|235.2|235.85|234.65|184
1591157100000|2020-06-03 04:05:00|235.85|234.65|235.99|234.79|236.12|234.92|235.64|234.44|162
1591157400000|2020-06-03 04:10:00|236|234.8|236.4|235.2|236.4|235.2|235.94|234.74|266
1591157700000|2020-06-03 04:15:00|236.39|235.19|236.68|235.48|236.8|235.6|236.37|235.17|243
1591158000000|2020-06-03 04:20:00|236.7|235.5|237.15|235.95|237.2|236|236.7|235.5|252
1591158300000|2020-06-03 04:25:00|237.18|235.98|237.23|236.03|237.27|236.07|236.95|235.75|159
1591158600000|2020-06-03 04:30:00|237.22|236.02|237.14|235.94|237.38|236.18|237.09|235.89|161
1591158900000|2020-06-03 04:35:00|237.15|235.95|237.15|235.95|237.28|236.08|237.04|235.84|125
1591159200000|2020-06-03 04:40:00|237.16|235.96|237.21|236.01|237.3|236.1|237.09|235.89|186
1591159500000|2020-06-03 04:45:00|237.22|236.02|237.11|235.91|237.25|236.05|236.95|235.75|87
1591159800000|2020-06-03 04:50:00|237.09|235.89|236.84|235.64|237.21|236.01|236.68|235.48|121
1591160100000|2020-06-03 04:55:00|236.92|235.72|236.78|235.58|237.1|235.9|236.74|235.54|252
1591160400000|2020-06-03 05:00:00|236.79|235.59|236.86|235.66|236.9|235.7|236.75|235.55|65
1591160700000|2020-06-03 05:05:00|236.84|235.64|236.87|235.67|236.87|235.67|236.73|235.53|73
1591161000000|2020-06-03 05:10:00|236.88|235.68|236.21|235.01|236.89|235.69|236.16|234.96|180
1591161300000|2020-06-03 05:15:00|236.2|235|235.36|234.16|236.2|235|234.95|233.75|393
1591161600000|2020-06-03 05:20:00|235.4|234.2|235.19|233.99|235.62|234.42|235.05|233.85|271
1591161900000|2020-06-03 05:25:00|235.18|233.98|235.07|233.87|235.22|234.02|234.13|232.93|480
1591162200000|2020-06-03 05:30:00|235.08|233.88|236.32|235.12|236.32|235.12|235.07|233.87|388
1591162500000|2020-06-03 05:35:00|236.34|235.14|236.52|235.32|236.64|235.44|236.34|235.14|248
1591162800000|2020-06-03 05:40:00|236.54|235.34|236.16|234.96|236.72|235.52|236.05|234.85|296
1591163100000|2020-06-03 05:45:00|236.17|234.97|236.76|235.56|237.06|235.86|236.12|234.92|332
1591163400000|2020-06-03 05:50:00|236.75|235.55|237.12|235.92|237.26|236.06|236.75|235.55|274
1591163700000|2020-06-03 05:55:00|237.13|235.93|237.17|235.97|237.39|236.19|237.13|235.93|167
1591164000000|2020-06-03 06:00:00|237.15|235.95|237.3|236.1|237.38|236.18|237.1|235.9|187
1591164300000|2020-06-03 06:05:00|237.32|236.12|237.3|236.1|237.42|236.22|237.17|235.97|115
1591164600000|2020-06-03 06:10:00|237.31|236.11|237.26|236.06|237.32|236.12|237.06|235.86|147
1591164900000|2020-06-03 06:15:00|237.27|236.07|237.69|236.49|237.9|236.7|237.27|236.07|234
1591165200000|2020-06-03 06:20:00|237.7|236.5|237.36|236.16|237.72|236.52|237.33|236.13|195
1591165500000|2020-06-03 06:25:00|237.37|236.17|237.23|236.03|237.37|236.17|237.17|235.97|116
1591165800000|2020-06-03 06:30:00|237.22|236.02|236.89|235.69|237.58|236.38|236.8|235.6|242
1591166100000|2020-06-03 06:35:00|236.9|235.7|237.06|235.86|237.11|235.91|236.89|235.69|200
1591166400000|2020-06-03 06:40:00|237.05|235.85|237.56|236.36|237.58|236.38|236.98|235.78|299
1591166700000|2020-06-03 06:45:00|237.57|236.37|237.62|236.42|237.7|236.5|237.47|236.27|205
1591167000000|2020-06-03 06:50:00|237.63|236.43|237.21|236.01|237.63|236.43|237.17|235.97|168
1591167300000|2020-06-03 06:55:00|237.2|236|237.14|235.94|237.38|236.18|237.09|235.89|200
1591167600000|2020-06-03 07:00:00|237.16|235.96|236.87|235.67|237.52|236.32|236.71|235.51|314
1591167900000|2020-06-03 07:05:00|236.88|235.68|236.83|235.63|236.97|235.77|236.8|235.6|161
1591168200000|2020-06-03 07:10:00|236.82|235.62|236.84|235.64|237.03|235.83|236.8|235.6|191
1591168500000|2020-06-03 07:15:00|236.83|235.63|237|235.8|237.01|235.81|236.83|235.63|105
1591168800000|2020-06-03 07:20:00|237.02|235.82|236.81|235.61|237.02|235.82|236.65|235.45|146
1591169100000|2020-06-03 07:25:00|236.8|235.6|236.98|235.78|237.01|235.81|236.73|235.53|163
1591169400000|2020-06-03 07:30:00|236.99|235.79|237.27|236.07|237.9|236.7|236.98|235.78|304
1591169700000|2020-06-03 07:35:00|237.28|236.08|237.27|236.07|237.57|236.37|236.94|235.74|327
1591170000000|2020-06-03 07:40:00|237.26|236.06|237.49|236.29|237.52|236.32|237.26|236.06|208
1591170300000|2020-06-03 07:45:00|237.47|236.27|237.41|236.21|237.58|236.38|237.36|236.16|98
1591170600000|2020-06-03 07:50:00|237.4|236.2|237.62|236.42|237.63|236.43|237.33|236.13|98
1591170900000|2020-06-03 07:55:00|237.66|236.46|237.58|236.38|237.69|236.49|237.57|236.37|98
1591171200000|2020-06-03 08:00:00|237.55|236.35|237.91|236.71|237.95|236.75|237.55|236.35|106
1591171500000|2020-06-03 08:05:00|237.9|236.7|237.89|236.69|237.97|236.77|237.87|236.67|55
1591171800000|2020-06-03 08:10:00|237.88|236.68|238.02|236.82|238.05|236.85|237.83|236.63|92
1591172100000|2020-06-03 08:15:00|238.03|236.83|237.96|236.76|238.05|236.85|237.92|236.72|42
1591172400000|2020-06-03 08:20:00|237.95|236.75|238.23|237.03|238.24|237.04|237.87|236.67|141
1591172700000|2020-06-03 08:25:00|238.22|237.02|237.94|236.74|238.23|237.03|237.73|236.53|126
1591173000000|2020-06-03 08:30:00|237.93|236.73|238.09|236.89|238.14|236.94|237.93|236.73|96
1591173300000|2020-06-03 08:35:00|238.05|236.85|237.94|236.74|238.08|236.88|237.75|236.55|115
1591173600000|2020-06-03 08:40:00|237.95|236.75|237.67|236.47|237.95|236.75|237.6|236.4|69
1591173900000|2020-06-03 08:45:00|237.69|236.49|237.54|236.34|237.72|236.52|237.5|236.3|58
1591174200000|2020-06-03 08:50:00|237.53|236.33|237.15|235.95|237.57|236.37|237.07|235.87|158
1591174500000|2020-06-03 08:55:00|237.16|235.96|237.27|236.07|237.27|236.07|236.96|235.76|187
1591174800000|2020-06-03 09:00:00|237.26|236.06|237.45|236.25|237.51|236.31|237.26|236.06|139
1591175100000|2020-06-03 09:05:00|237.46|236.26|238.05|236.85|238.1|236.9|237.44|236.24|206
1591175400000|2020-06-03 09:10:00|238.04|236.84|238.1|236.9|238.1|236.9|237.94|236.74|71
1591175700000|2020-06-03 09:15:00|238.11|236.91|238.15|236.95|238.24|237.04|238.08|236.88|77
1591176000000|2020-06-03 09:20:00|238.14|236.94|238.12|236.92|238.18|236.98|238.07|236.87|50
1591176300000|2020-06-03 09:25:00|238.13|236.93|238.03|236.83|238.16|236.96|237.92|236.72|101
1591176600000|2020-06-03 09:30:00|238.04|236.84|238.51|237.31|238.51|237.31|238.04|236.84|147
1591176900000|2020-06-03 09:35:00|238.5|237.3|238.25|237.05|238.52|237.32|237.93|236.73|234
1591177200000|2020-06-03 09:40:00|238.24|237.04|238.34|237.14|238.4|237.2|238.22|237.02|165
1591177500000|2020-06-03 09:45:00|238.37|237.17|238.37|237.17|238.5|237.3|238.34|237.14|173
1591177800000|2020-06-03 09:50:00|238.38|237.18|238.55|237.35|238.69|237.49|238.38|237.18|104
1591178100000|2020-06-03 09:55:00|238.56|237.36|238.63|237.43|238.67|237.47|238.46|237.26|198
1591178400000|2020-06-03 10:00:00|238.62|237.42|240.42|239.22|240.54|239.34|238.6|237.4|496
1591178700000|2020-06-03 10:05:00|240.43|239.23|240.16|238.96|240.45|239.25|240.03|238.83|336
1591179000000|2020-06-03 10:10:00|240.15|238.95|240.41|239.21|240.41|239.21|239.8|238.6|280
1591179300000|2020-06-03 10:15:00|240.43|239.23|240.46|239.26|240.64|239.44|240.4|239.2|190
1591179600000|2020-06-03 10:20:00|240.48|239.28|240.93|239.73|241.16|239.96|240.48|239.28|313
1591179900000|2020-06-03 10:25:00|240.95|239.75|240.49|239.29|241.01|239.81|240.4|239.2|290
1591180200000|2020-06-03 10:30:00|240.5|239.3|240.89|239.69|241.04|239.84|240.49|239.29|158
1591180500000|2020-06-03 10:35:00|240.87|239.67|240.71|239.51|240.91|239.71|240.68|239.48|238
1591180800000|2020-06-03 10:40:00|240.7|239.5|240.07|238.87|240.79|239.59|239.84|238.64|351
1591181100000|2020-06-03 10:45:00|240.05|238.85|240.31|239.11|240.38|239.18|240.05|238.85|196
1591181400000|2020-06-03 10:50:00|240.3|239.1|240.7|239.5|240.71|239.51|240.27|239.07|208
1591181700000|2020-06-03 10:55:00|240.71|239.51|240.57|239.37|241.15|239.95|240.48|239.28|337
1591182000000|2020-06-03 11:00:00|240.58|239.38|240.45|239.25|240.78|239.58|240.41|239.21|234
1591182300000|2020-06-03 11:05:00|240.42|239.22|240|238.8|240.44|239.24|239.98|238.78|271
1591182600000|2020-06-03 11:10:00|240.03|238.83|240.18|238.98|240.23|239.03|239.93|238.73|236
1591182900000|2020-06-03 11:15:00|240.19|238.99|240.07|238.87|240.41|239.21|240.07|238.87|112
1591183200000|2020-06-03 11:20:00|240.08|238.88|239.41|238.21|240.29|239.09|239.13|237.93|357
1591183500000|2020-06-03 11:25:00|239.42|238.22|239.49|238.29|239.67|238.47|239.23|238.03|284
1591183800000|2020-06-03 11:30:00|239.48|238.28|239.45|238.25|239.64|238.44|239.35|238.15|195
1591184100000|2020-06-03 11:35:00|239.46|238.26|239.56|238.36|239.56|238.36|239.45|238.25|67
1591184400000|2020-06-03 11:40:00|239.51|238.31|239.74|238.54|239.95|238.75|239.46|238.26|197
1591184700000|2020-06-03 11:45:00|239.75|238.55|240.22|239.02|240.32|239.12|239.7|238.5|193
1591185000000|2020-06-03 11:50:00|240.21|239.01|240.21|239.01|240.35|239.15|240.14|238.94|199
1591185300000|2020-06-03 11:55:00|240.2|239|240.35|239.15|240.52|239.32|240.18|238.98|211
1591185600000|2020-06-03 12:00:00|240.37|239.17|240.42|239.22|241.02|239.82|240.37|239.17|294
1591185900000|2020-06-03 12:05:00|240.44|239.24|240.18|238.98|240.56|239.36|240.1|238.9|304
1591186200000|2020-06-03 12:10:00|240.17|238.97|240.09|238.89|240.18|238.98|240.03|238.83|231
1591186500000|2020-06-03 12:15:00|240.1|238.9|240.02|238.82|240.2|239|240.01|238.81|202
1591186800000|2020-06-03 12:20:00|240.03|238.83|239.77|238.57|240.03|238.83|239.73|238.53|148
1591187100000|2020-06-03 12:25:00|239.76|238.56|239.68|238.48|239.8|238.6|239.66|238.46|115
1591187400000|2020-06-03 12:30:00|239.69|238.49|240.11|238.91|240.25|239.05|239.66|238.46|125
1591187700000|2020-06-03 12:35:00|240.12|238.92|238.99|237.79|240.12|238.92|238.99|237.79|164
1591188000000|2020-06-03 12:40:00|239|237.8|239.27|238.07|239.37|238.17|238.93|237.73|347
1591188300000|2020-06-03 12:45:00|239.26|238.06|239.5|238.3|239.53|238.33|239.09|237.89|186
1591188600000|2020-06-03 12:50:00|239.51|238.31|239.6|238.4|239.81|238.61|239.46|238.26|248
1591188900000|2020-06-03 12:55:00|239.61|238.41|239.67|238.47|239.97|238.77|239.61|238.41|324
1591189200000|2020-06-03 13:00:00|239.68|238.48|240.43|239.23|240.48|239.28|239.63|238.43|177
1591189500000|2020-06-03 13:05:00|240.42|239.22|240.42|239.22|240.46|239.26|240.35|239.15|69
1591189800000|2020-06-03 13:10:00|240.41|239.21|239.9|238.7|240.41|239.21|239.85|238.65|218
1591190100000|2020-06-03 13:15:00|239.89|238.69|239.79|238.59|239.95|238.75|239.74|238.54|131
1591190400000|2020-06-03 13:20:00|239.78|238.58|239.74|238.54|239.83|238.63|239.69|238.49|216
1591190700000|2020-06-03 13:25:00|239.73|238.53|239.94|238.74|239.97|238.77|239.65|238.45|156
1591191000000|2020-06-03 13:30:00|239.95|238.75|240.1|238.9|240.2|239|239.75|238.55|190
1591191300000|2020-06-03 13:35:00|240.09|238.89|239.96|238.76|240.09|238.89|239.86|238.66|221
1591191600000|2020-06-03 13:40:00|239.97|238.77|240.41|239.21|240.44|239.24|239.97|238.77|137
1591191900000|2020-06-03 13:45:00|240.42|239.22|240.39|239.19|240.43|239.23|240.28|239.08|143
1591192200000|2020-06-03 13:50:00|240.4|239.2|239.98|238.78|240.5|239.3|239.97|238.77|109
1591192500000|2020-06-03 13:55:00|240|238.8|240|238.8|240.05|238.85|239.85|238.65|132
1591192800000|2020-06-03 14:00:00|240.01|238.81|240.19|238.99|240.3|239.1|240|238.8|187
1591193100000|2020-06-03 14:05:00|240.2|239|239.38|238.18|240.25|239.05|239.29|238.09|178
1591193400000|2020-06-03 14:10:00|239.37|238.17|238.14|236.94|239.37|238.17|237.87|236.67|532
1591193700000|2020-06-03 14:15:00|238.16|236.96|238.7|237.5|238.73|237.53|238.13|236.93|271
1591194000000|2020-06-03 14:20:00|238.71|237.51|239.39|238.19|239.46|238.26|238.7|237.5|316
1591194300000|2020-06-03 14:25:00|239.38|238.18|239.34|238.14|239.46|238.26|239.27|238.07|176
1591194600000|2020-06-03 14:30:00|239.35|238.15|238.94|237.74|239.4|238.2|238.82|237.62|169
1591194900000|2020-06-03 14:35:00|238.93|237.73|238.84|237.64|239.15|237.95|238.73|237.53|460
1591195200000|2020-06-03 14:40:00|238.83|237.63|238.74|237.54|238.9|237.7|238.54|237.34|336
1591195500000|2020-06-03 14:45:00|238.76|237.56|239.32|238.12|239.33|238.13|238.76|237.56|289
1591195800000|2020-06-03 14:50:00|239.31|238.11|239.56|238.36|239.65|238.45|239.31|238.11|254
1591196100000|2020-06-03 14:55:00|239.58|238.38|239.98|238.78|240.04|238.84|239.56|238.36|229
1591196400000|2020-06-03 15:00:00|240|238.8|240.22|239.02|240.25|239.05|240|238.8|375
1591196700000|2020-06-03 15:05:00|240.23|239.03|240.1|238.9|240.24|239.04|240.04|238.84|234
1591197000000|2020-06-03 15:10:00|240.08|238.88|240.16|238.96|240.24|239.04|239.91|238.71|203
1591197300000|2020-06-03 15:15:00|240.17|238.97|240.22|239.02|240.4|239.2|240.17|238.97|210
1591197600000|2020-06-03 15:20:00|240.23|239.03|240.3|239.1|240.32|239.12|240.14|238.94|203
1591197900000|2020-06-03 15:25:00|240.31|239.11|240|238.8|240.31|239.11|240|238.8|158
1591198200000|2020-06-03 15:30:00|239.99|238.79|240.1|238.9|240.14|238.94|239.94|238.74|113
1591198500000|2020-06-03 15:35:00|240.11|238.91|239.3|238.1|240.11|238.91|239.25|238.05|182
1591198800000|2020-06-03 15:40:00|239.29|238.09|239.39|238.19|239.48|238.28|239.05|237.85|282
1591199100000|2020-06-03 15:45:00|239.38|238.18|239.43|238.23|239.59|238.39|239.26|238.06|297
1591199400000|2020-06-03 15:50:00|239.42|238.22|239.54|238.34|239.64|238.44|239.41|238.21|176
1591199700000|2020-06-03 15:55:00|239.55|238.35|239.86|238.66|239.87|238.67|239.48|238.28|252
1591200000000|2020-06-03 16:00:00|239.87|238.67|239.76|238.56|240.09|238.89|239.67|238.47|210
1591200300000|2020-06-03 16:05:00|239.8|238.6|240.23|239.03|240.29|239.09|239.8|238.6|156
1591200600000|2020-06-03 16:10:00|240.22|239.02|240.23|239.03|240.31|239.11|240.21|239.01|107
1591200900000|2020-06-03 16:15:00|240.24|239.04|240.26|239.06|240.5|239.3|240.12|238.92|152
1591201200000|2020-06-03 16:20:00|240.25|239.05|240.87|239.67|240.89|239.69|240.19|238.99|204
1591201500000|2020-06-03 16:25:00|240.89|239.69|240.92|239.72|240.95|239.75|240.57|239.37|316
1591201800000|2020-06-03 16:30:00|240.91|239.71|240.74|239.54|240.94|239.74|240.55|239.35|296
1591202100000|2020-06-03 16:35:00|240.75|239.55|240.78|239.58|240.87|239.67|240.68|239.48|238
1591202400000|2020-06-03 16:40:00|240.79|239.59|240.09|238.89|240.84|239.64|240.03|238.83|272
1591202700000|2020-06-03 16:45:00|240.08|238.88|240.08|238.88|240.13|238.93|239.83|238.63|359
1591203000000|2020-06-03 16:50:00|240.05|238.85|240.68|239.48|240.7|239.5|240.05|238.85|356
1591203300000|2020-06-03 16:55:00|240.69|239.49|240.4|239.2|240.76|239.56|240.31|239.11|154
1591203600000|2020-06-03 17:00:00|240.39|239.19|240.37|239.17|240.54|239.34|240.35|239.15|189
1591203900000|2020-06-03 17:05:00|240.38|239.18|240.57|239.37|240.58|239.38|240.23|239.03|231
1591204200000|2020-06-03 17:10:00|240.58|239.38|240.5|239.3|240.62|239.42|240.48|239.28|132
1591204500000|2020-06-03 17:15:00|240.51|239.31|240.11|238.91|240.64|239.44|240.05|238.85|183
1591204800000|2020-06-03 17:20:00|240.12|238.92|240.02|238.82|240.19|238.99|239.95|238.75|106
1591205100000|2020-06-03 17:25:00|240.01|238.81|240.23|239.03|240.28|239.08|239.98|238.78|241
1591205400000|2020-06-03 17:30:00|240.24|239.04|240.18|238.98|240.32|239.12|240.18|238.98|151
1591205700000|2020-06-03 17:35:00|240.15|238.95|240.03|238.83|240.17|238.97|239.97|238.77|65
1591206000000|2020-06-03 17:40:00|240.02|238.82|240.21|239.01|240.23|239.03|239.96|238.76|130
1591206300000|2020-06-03 17:45:00|240.2|239|240.21|239.01|240.22|239.02|240.05|238.85|255
1591206600000|2020-06-03 17:50:00|240.22|239.02|240.12|238.92|240.23|239.03|240.06|238.86|88
1591206900000|2020-06-03 17:55:00|240.13|238.93|239.62|238.42|240.15|238.95|239.54|238.34|236
1591207200000|2020-06-03 18:00:00|239.63|238.43|239.41|238.21|239.75|238.55|239.41|238.21|152
1591207500000|2020-06-03 18:05:00|239.42|238.22|239.54|238.34|239.54|238.34|239.37|238.17|124
1591207800000|2020-06-03 18:10:00|239.55|238.35|239.72|238.52|239.75|238.55|239.39|238.19|125
1591208100000|2020-06-03 18:15:00|239.7|238.5|239.88|238.68|239.93|238.73|239.65|238.45|154
1591208400000|2020-06-03 18:20:00|239.89|238.69|239.77|238.57|239.94|238.74|239.69|238.49|171
1591208700000|2020-06-03 18:25:00|239.76|238.56|239.87|238.67|239.97|238.77|239.75|238.55|118
1591209000000|2020-06-03 18:30:00|239.83|238.63|240.24|239.04|240.26|239.06|239.78|238.58|116
1591209300000|2020-06-03 18:35:00|240.22|239.02|240.22|239.02|240.3|239.1|240.17|238.97|79
1591209600000|2020-06-03 18:40:00|240.21|239.01|242.61|241.41|242.66|241.46|240.21|239.01|432
1591209900000|2020-06-03 18:45:00|242.62|241.42|242.51|241.31|242.63|241.43|242.07|240.87|391
1591210200000|2020-06-03 18:50:00|242.53|241.33|242.59|241.39|242.67|241.47|242.31|241.11|286
1591210500000|2020-06-03 18:55:00|242.6|241.4|242.36|241.16|242.65|241.45|242.25|241.05|186
1591210800000|2020-06-03 19:00:00|242.37|241.17|242.98|241.78|243.39|242.19|242.36|241.16|334
1591211100000|2020-06-03 19:05:00|243|241.8|242.99|241.79|243.24|242.04|242.58|241.38|324
1591211400000|2020-06-03 19:10:00|243.03|241.83|243.34|242.14|243.51|242.31|243.02|241.82|206
1591211700000|2020-06-03 19:15:00|243.33|242.13|242.79|241.59|243.39|242.19|242.75|241.55|287
1591212000000|2020-06-03 19:20:00|242.78|241.58|242.74|241.54|242.78|241.58|242.62|241.42|178
1591212300000|2020-06-03 19:25:00|242.75|241.55|242.8|241.6|242.99|241.79|242.66|241.46|243
1591212600000|2020-06-03 19:30:00|242.81|241.61|241.11|239.91|242.9|241.7|240.33|239.13|379
1591212900000|2020-06-03 19:35:00|241.16|239.96|241.33|240.13|241.49|240.29|241.14|239.94|324
1591213200000|2020-06-03 19:40:00|241.34|240.14|241.46|240.26|241.62|240.42|241.34|240.14|312
1591213500000|2020-06-03 19:45:00|241.47|240.27|241.51|240.31|241.6|240.4|241.2|240|157
1591213800000|2020-06-03 19:50:00|241.53|240.33|241.45|240.25|241.6|240.4|241.2|240|325
1591214100000|2020-06-03 19:55:00|241.48|240.28|241.37|240.17|241.5|240.3|241.23|240.03|255
1591214400000|2020-06-03 20:00:00|241.36|240.16|241.07|239.87|241.39|240.19|241|239.8|153
1591214700000|2020-06-03 20:05:00|241.1|239.9|241.1|239.9|241.19|239.99|241.01|239.81|115
1591215000000|2020-06-03 20:10:00|241.11|239.91|241.14|239.94|241.24|240.04|241.02|239.82|137
1591215300000|2020-06-03 20:15:00|241.15|239.95|240.83|239.63|241.15|239.95|240.76|239.56|238
1591215600000|2020-06-03 20:20:00|240.84|239.64|240.95|239.75|241.05|239.85|240.74|239.54|243
1591215900000|2020-06-03 20:25:00|240.96|239.76|241.12|239.92|241.19|239.99|240.9|239.7|238
1591216200000|2020-06-03 20:30:00|241.11|239.91|241.22|240.02|241.24|240.04|241.11|239.91|108
1591216500000|2020-06-03 20:35:00|241.21|240.01|241.14|239.94|241.21|240.01|241.07|239.87|36
1591216800000|2020-06-03 20:40:00|241.13|239.93|242|240.8|242.05|240.85|241.07|239.87|155
1591217100000|2020-06-03 20:45:00|241.99|240.79|242.22|241.02|242.22|241.02|241.92|240.72|132
1591217400000|2020-06-03 20:50:00|242.23|241.03|242.42|241.22|242.55|241.35|242.23|241.03|139
1591217700000|2020-06-03 20:55:00|242.41|241.21|242.27|241.07|242.43|241.23|242.23|241.03|228
1591218000000|2020-06-03 21:00:00|242.28|241.08|242.17|240.97|242.3|241.1|242.15|240.95|154
1591218300000|2020-06-03 21:05:00|242.22|241.02|242.46|241.26|242.65|241.45|242.22|241.02|290
1591218600000|2020-06-03 21:10:00|242.51|241.31|242.48|241.28|242.55|241.35|242.39|241.19|99
1591218900000|2020-06-03 21:15:00|242.46|241.26|242.38|241.18|242.51|241.31|242.38|241.18|117
1591219200000|2020-06-03 21:20:00|242.37|241.17|241.77|240.57|242.44|241.24|241.77|240.57|347
1591219500000|2020-06-03 21:25:00|241.78|240.58|241.62|240.42|241.79|240.59|241.54|240.34|176
1591219800000|2020-06-03 21:30:00|241.6|240.4|241.68|240.48|241.68|240.48|241.56|240.36|251
1591220100000|2020-06-03 21:35:00|241.7|240.5|242.19|240.99|242.22|241.02|241.69|240.49|87
1591220400000|2020-06-03 21:40:00|242.23|241.03|242.14|240.94|242.38|241.18|242.14|240.94|183
1591220700000|2020-06-03 21:45:00|242.19|240.99|242.33|241.13|242.34|241.14|242.17|240.97|123
1591221000000|2020-06-03 21:50:00|242.32|241.12|241.61|240.41|242.33|241.13|241.58|240.38|260
1591221300000|2020-06-03 21:55:00|241.6|240.4|242.02|240.82|242.05|240.85|241.58|240.38|458
1591221600000|2020-06-03 22:00:00|242.03|240.83|242.36|241.16|242.43|241.23|242.03|240.83|209
1591221900000|2020-06-03 22:05:00|242.35|241.15|242.36|241.16|242.55|241.35|242.31|241.11|208
1591222200000|2020-06-03 22:10:00|242.35|241.15|242.42|241.22|242.42|241.22|241.89|240.69|250
1591222500000|2020-06-03 22:15:00|242.43|241.23|242.59|241.39|242.69|241.49|242.34|241.14|179
1591222800000|2020-06-03 22:20:00|242.58|241.38|242.3|241.1|242.62|241.42|242.26|241.06|282
1591223100000|2020-06-03 22:25:00|242.32|241.12|242.47|241.27|242.62|241.42|242.29|241.09|236
1591223400000|2020-06-03 22:30:00|242.46|241.26|242.23|241.03|242.46|241.26|242.12|240.92|186
1591223700000|2020-06-03 22:35:00|242.22|241.02|242.9|241.7|242.95|241.75|242.21|241.01|287
1591224000000|2020-06-03 22:40:00|242.86|241.66|243.45|242.25|243.45|242.25|242.76|241.56|204
1591224300000|2020-06-03 22:45:00|243.46|242.26|243.72|242.52|243.72|242.52|243.32|242.12|188
1591224600000|2020-06-03 22:50:00|243.71|242.51|243.8|242.6|243.85|242.65|243.44|242.24|222
1591224900000|2020-06-03 22:55:00|243.81|242.61|243.73|242.53|243.91|242.71|243.51|242.31|264
1591225200000|2020-06-03 23:00:00|243.75|242.55|243.81|242.61|244.16|242.96|243.74|242.54|304
1591225500000|2020-06-03 23:05:00|243.82|242.62|243.92|242.72|244.06|242.86|243.71|242.51|261
1591225800000|2020-06-03 23:10:00|243.97|242.77|243.48|242.28|243.97|242.77|243.3|242.1|269
1591226100000|2020-06-03 23:15:00|243.49|242.29|243.58|242.38|243.59|242.39|243.12|241.92|183
1591226400000|2020-06-03 23:20:00|243.56|242.36|243.67|242.47|243.7|242.5|243.42|242.22|152
1591226700000|2020-06-03 23:25:00|243.66|242.46|243.66|242.46|243.94|242.74|243.43|242.23|304
1591227000000|2020-06-03 23:30:00|243.68|242.48|243.88|242.68|243.88|242.68|243.62|242.42|211
1591227300000|2020-06-03 23:35:00|243.87|242.67|244.87|243.67|245.03|243.83|243.87|242.67|280
1591227600000|2020-06-03 23:40:00|244.85|243.65|244.96|243.76|245.63|244.43|244.69|243.49|429
1591227900000|2020-06-03 23:45:00|244.97|243.77|244.54|243.34|245.13|243.93|244.52|243.32|344
1591228200000|2020-06-03 23:50:00|244.55|243.35|245.13|243.93|245.27|244.07|244.49|243.29|282
1591228500000|2020-06-03 23:55:00|245.14|243.94|245.23|244.03|245.28|244.08|245.03|243.83|220
1591228800000|2020-06-04 00:00:00|245.21|244.01|244.81|243.61|245.52|244.32|244.76|243.56|364
1591229100000|2020-06-04 00:05:00|244.82|243.62|244.07|242.87|244.85|243.65|243.78|242.58|272
1591229400000|2020-06-04 00:10:00|244.08|242.88|244.39|243.19|244.41|243.21|244.07|242.87|148
1591229700000|2020-06-04 00:15:00|244.4|243.2|244.66|243.46|244.66|243.46|244.12|242.92|181
1591230000000|2020-06-04 00:20:00|244.67|243.47|244.28|243.08|244.85|243.65|244.23|243.03|213
1591230300000|2020-06-04 00:25:00|244.27|243.07|244.07|242.87|244.28|243.08|243.91|242.71|382
1591230600000|2020-06-04 00:30:00|244.06|242.86|244.3|243.1|244.38|243.18|243.99|242.79|160
1591230900000|2020-06-04 00:35:00|244.38|243.18|244.05|242.85|244.48|243.28|243.97|242.77|341
1591231200000|2020-06-04 00:40:00|244.06|242.86|244.12|242.92|244.18|242.98|243.92|242.72|260
1591231500000|2020-06-04 00:45:00|244.11|242.91|244.04|242.84|244.33|243.13|244.03|242.83|335
1591231800000|2020-06-04 00:50:00|244.03|242.83|244.26|243.06|244.36|243.16|244.03|242.83|317
1591232100000|2020-06-04 00:55:00|244.25|243.05|244.47|243.27|244.48|243.28|244.17|242.97|179
1591232400000|2020-06-04 01:00:00|244.46|243.26|244.93|243.73|245.1|243.9|244.46|243.26|296
1591232700000|2020-06-04 01:05:00|244.94|243.74|244.7|243.5|245.06|243.86|244.65|243.45|245
1591233000000|2020-06-04 01:10:00|244.69|243.49|244.76|243.56|244.84|243.64|244.58|243.38|240
1591233300000|2020-06-04 01:15:00|244.75|243.55|244.45|243.25|244.81|243.61|244.38|243.18|224
1591233600000|2020-06-04 01:20:00|244.43|243.23|244.34|243.14|244.47|243.27|244.12|242.92|206
1591233900000|2020-06-04 01:25:00|244.37|243.17|244.54|243.34|244.64|243.44|244.36|243.16|270
1591234200000|2020-06-04 01:30:00|244.55|243.35|245|243.8|245.04|243.84|244.55|243.35|198
1591234500000|2020-06-04 01:35:00|244.99|243.79|245.06|243.86|245.1|243.9|244.91|243.71|194
1591234800000|2020-06-04 01:40:00|245.05|243.85|245.57|244.37|245.6|244.4|245.05|243.85|111
1591235100000|2020-06-04 01:45:00|245.52|244.32|245.32|244.12|245.53|244.33|245.19|243.99|285
1591235400000|2020-06-04 01:50:00|245.31|244.11|245.17|243.97|245.43|244.23|244.95|243.75|312
1591235700000|2020-06-04 01:55:00|245.18|243.98|245.25|244.05|245.3|244.1|245.07|243.87|342
1591236000000|2020-06-04 02:00:00|245.26|244.06|245.91|244.71|245.96|244.76|245.14|243.94|282
1591236300000|2020-06-04 02:05:00|245.9|244.7|246.02|244.82|246.02|244.82|245.78|244.58|213
1591236600000|2020-06-04 02:10:00|246.01|244.81|246.81|245.61|246.81|245.61|245.96|244.76|156
1591236900000|2020-06-04 02:15:00|246.8|245.6|246.79|245.59|246.92|245.72|246.55|245.35|233
1591237200000|2020-06-04 02:20:00|246.87|245.67|246.61|245.41|247.03|245.83|246.54|245.34|251
1591237500000|2020-06-04 02:25:00|246.63|245.43|246.79|245.59|246.79|245.59|246.48|245.28|240
1591237800000|2020-06-04 02:30:00|246.85|245.65|246.66|245.46|247.09|245.89|246.5|245.3|245
1591238100000|2020-06-04 02:35:00|246.64|245.44|246.58|245.38|246.73|245.53|246.43|245.23|218
1591238400000|2020-06-04 02:40:00|246.59|245.39|246.73|245.53|246.82|245.62|246.56|245.36|247
1591238700000|2020-06-04 02:45:00|246.74|245.54|246.85|245.65|247.01|245.81|246.72|245.52|307
1591239000000|2020-06-04 02:50:00|246.87|245.67|246.82|245.62|246.93|245.73|246.53|245.33|261
1591239300000|2020-06-04 02:55:00|246.8|245.6|246.63|245.43|246.8|245.6|246.38|245.18|246
1591239600000|2020-06-04 03:00:00|246.64|245.44|246.48|245.28|246.95|245.75|246.46|245.26|207
1591239900000|2020-06-04 03:05:00|246.47|245.27|246.44|245.24|246.48|245.28|246.22|245.02|209
1591240200000|2020-06-04 03:10:00|246.42|245.22|246.03|244.83|246.43|245.23|246.02|244.82|119
1591240500000|2020-06-04 03:15:00|245.93|244.73|245.82|244.62|246.13|244.93|245.82|244.62|133
1591240800000|2020-06-04 03:20:00|245.81|244.61|246.15|244.95|246.32|245.12|245.7|244.5|292
1591241100000|2020-06-04 03:25:00|246.13|244.93|246.41|245.21|246.61|245.41|246.07|244.87|270
1591241400000|2020-06-04 03:30:00|246.4|245.2|246.39|245.19|246.58|245.38|246.2|245|271
1591241700000|2020-06-04 03:35:00|246.4|245.2|246.34|245.14|246.57|245.37|246.26|245.06|177
1591242000000|2020-06-04 03:40:00|246.33|245.13|246.2|245|246.34|245.14|246.06|244.86|225
1591242300000|2020-06-04 03:45:00|246.18|244.98|246.55|245.35|246.9|245.7|246.18|244.98|219
1591242600000|2020-06-04 03:50:00|246.54|245.34|246.21|245.01|246.55|245.35|246.18|244.98|225
1591242900000|2020-06-04 03:55:00|246.19|244.99|246.04|244.84|246.38|245.18|246.02|244.82|174
1591243200000|2020-06-04 04:00:00|246.02|244.82|245.89|244.69|246.16|244.96|245.56|244.36|244
1591243500000|2020-06-04 04:05:00|245.91|244.71|245.07|243.87|245.92|244.72|244.85|243.65|271
1591243800000|2020-06-04 04:10:00|245.08|243.88|245.27|244.07|245.39|244.19|245.08|243.88|265
1591244100000|2020-06-04 04:15:00|245.26|244.06|245.43|244.23|245.65|244.45|245.26|244.06|200
1591244400000|2020-06-04 04:20:00|245.44|244.24|245.42|244.22|245.52|244.32|245.29|244.09|192
1591244700000|2020-06-04 04:25:00|245.43|244.23|245.18|243.98|245.65|244.45|244.99|243.79|306
1591245000000|2020-06-04 04:30:00|245.17|243.97|244.89|243.69|245.17|243.97|244.89|243.69|174
1591245300000|2020-06-04 04:35:00|244.92|243.72|244.65|243.45|244.96|243.76|244.46|243.26|287
1591245600000|2020-06-04 04:40:00|244.68|243.48|245.18|243.98|245.29|244.09|244.57|243.37|181
1591245900000|2020-06-04 04:45:00|245.17|243.97|245.04|243.84|245.25|244.05|244.88|243.68|229
1591246200000|2020-06-04 04:50:00|245.05|243.85|244.72|243.52|245.12|243.92|244.7|243.5|185
1591246500000|2020-06-04 04:55:00|244.71|243.51|245.08|243.88|245.1|243.9|244.64|243.44|195
1591246800000|2020-06-04 05:00:00|245.05|243.85|245.03|243.83|245.27|244.07|245.01|243.81|144
1591247100000|2020-06-04 05:05:00|245.02|243.82|245.29|244.09|245.3|244.1|244.92|243.72|143
1591247400000|2020-06-04 05:10:00|245.27|244.07|245.2|244|245.3|244.1|245.16|243.96|147
1591247700000|2020-06-04 05:15:00|245.19|243.99|244.94|243.74|245.37|244.17|244.92|243.72|148
1591248000000|2020-06-04 05:20:00|244.95|243.75|245.04|243.84|245.21|244.01|244.88|243.68|109
1591248300000|2020-06-04 05:25:00|245.08|243.88|244.98|243.78|245.09|243.89|244.93|243.73|208
1591248600000|2020-06-04 05:30:00|244.99|243.79|244.58|243.38|245.01|243.81|244.5|243.3|195
1591248900000|2020-06-04 05:35:00|244.59|243.39|243.76|242.56|244.6|243.4|243.67|242.47|237
1591249200000|2020-06-04 05:40:00|243.77|242.57|243.79|242.59|243.9|242.7|243.72|242.52|155
1591249500000|2020-06-04 05:45:00|243.78|242.58|243.23|242.03|243.78|242.58|243.04|241.84|269
1591249800000|2020-06-04 05:50:00|243.26|242.06|243.62|242.42|243.68|242.48|243.22|242.02|170
1591250100000|2020-06-04 05:55:00|243.61|242.41|243.82|242.62|243.88|242.68|243.6|242.4|72
1591250400000|2020-06-04 06:00:00|243.8|242.6|243.63|242.43|243.87|242.67|243.61|242.41|142
1591250700000|2020-06-04 06:05:00|243.61|242.41|243.49|242.29|243.62|242.42|243.39|242.19|146
1591251000000|2020-06-04 06:10:00|243.5|242.3|243.32|242.12|243.53|242.33|243.11|241.91|146
1591251300000|2020-06-04 06:15:00|243.31|242.11|243.45|242.25|243.5|242.3|243.3|242.1|106
1591251600000|2020-06-04 06:20:00|243.49|242.29|243.68|242.48|243.71|242.51|243.48|242.28|218
1591251900000|2020-06-04 06:25:00|243.69|242.49|243.83|242.63|243.83|242.63|243.62|242.42|239
1591252200000|2020-06-04 06:30:00|243.84|242.64|244.26|243.06|244.33|243.13|243.81|242.61|173
1591252500000|2020-06-04 06:35:00|244.25|243.05|244.51|243.31|244.54|243.34|244.24|243.04|158
1591252800000|2020-06-04 06:40:00|244.48|243.28|244.84|243.64|244.91|243.71|244.45|243.25|162
1591253100000|2020-06-04 06:45:00|244.87|243.67|244.6|243.4|245.14|243.94|244.6|243.4|238
1591253400000|2020-06-04 06:50:00|244.61|243.41|244.69|243.49|244.7|243.5|244.35|243.15|145
1591253700000|2020-06-04 06:55:00|244.71|243.51|244.62|243.42|244.71|243.51|244.45|243.25|115
1591254000000|2020-06-04 07:00:00|244.63|243.43|244.73|243.53|244.74|243.54|244.51|243.31|96
1591254300000|2020-06-04 07:05:00|244.74|243.54|244.92|243.72|244.93|243.73|244.73|243.53|108
1591254600000|2020-06-04 07:10:00|244.93|243.73|245.01|243.81|245.08|243.88|244.82|243.62|76
1591254900000|2020-06-04 07:15:00|245.02|243.82|244.59|243.39|245.02|243.82|244.52|243.32|162
1591255200000|2020-06-04 07:20:00|244.55|243.35|244.27|243.07|244.62|243.42|244.22|243.02|107
1591255500000|2020-06-04 07:25:00|244.25|243.05|244.31|243.11|244.36|243.16|244.18|242.98|149
1591255800000|2020-06-04 07:30:00|244.34|243.14|244.64|243.44|244.68|243.48|244.34|243.14|159
1591256100000|2020-06-04 07:35:00|244.63|243.43|244.35|243.15|244.7|243.5|244.32|243.12|129
1591256400000|2020-06-04 07:40:00|244.34|243.14|244.35|243.15|244.44|243.24|244.29|243.09|103
1591256700000|2020-06-04 07:45:00|244.34|243.14|244.4|243.2|244.63|243.43|244.33|243.13|99
1591257000000|2020-06-04 07:50:00|244.39|243.19|244.08|242.88|244.41|243.21|244.06|242.86|36
1591257300000|2020-06-04 07:55:00|244.1|242.9|243.96|242.76|244.23|243.03|243.93|242.73|68
1591257600000|2020-06-04 08:00:00|243.97|242.77|244.18|242.98|244.28|243.08|243.76|242.56|139
1591257900000|2020-06-04 08:05:00|244.15|242.95|243.77|242.57|244.16|242.96|243.7|242.5|107
1591258200000|2020-06-04 08:10:00|243.7|242.5|243.92|242.72|243.95|242.75|243.7|242.5|65
1591258500000|2020-06-04 08:15:00|243.95|242.75|243.78|242.58|243.95|242.75|243.73|242.53|114
1591258800000|2020-06-04 08:20:00|243.77|242.57|243.6|242.4|243.83|242.63|243.58|242.38|74
1591259100000|2020-06-04 08:25:00|243.49|242.29|243.47|242.27|243.5|242.3|243.21|242.01|159
1591259400000|2020-06-04 08:30:00|243.46|242.26|243.54|242.34|243.9|242.7|243.44|242.24|182
1591259700000|2020-06-04 08:35:00|243.55|242.35|243.95|242.75|244.22|243.02|243.52|242.32|188
1591260000000|2020-06-04 08:40:00|243.94|242.74|243.71|242.51|244.04|242.84|243.71|242.51|267
1591260300000|2020-06-04 08:45:00|243.72|242.52|244.24|243.04|244.29|243.09|243.71|242.51|205
1591260600000|2020-06-04 08:50:00|244.23|243.03|244.3|243.1|244.3|243.1|244.12|242.92|133
1591260900000|2020-06-04 08:55:00|244.31|243.11|244.32|243.12|244.44|243.24|244.28|243.08|103
1591261200000|2020-06-04 09:00:00|244.33|243.13|244.07|242.87|244.33|243.13|243.99|242.79|71
1591261500000|2020-06-04 09:05:00|244.06|242.86|243.88|242.68|244.07|242.87|243.86|242.66|51
1591261800000|2020-06-04 09:10:00|243.91|242.71|243.24|242.04|243.91|242.71|243.18|241.98|110
1591262100000|2020-06-04 09:15:00|243.26|242.06|241.41|240.21|243.41|242.21|241.41|240.21|141
1591262400000|2020-06-04 09:20:00|241.52|240.32|240.13|238.93|241.52|240.32|238.23|237.03|869
1591262700000|2020-06-04 09:25:00|240.15|238.95|241.08|239.88|241.41|240.21|240.09|238.89|452
1591263000000|2020-06-04 09:30:00|241.02|239.82|240.26|239.06|241.12|239.92|240.12|238.92|389
1591263300000|2020-06-04 09:35:00|240.25|239.05|240.7|239.5|240.73|239.53|239.88|238.68|291
1591263600000|2020-06-04 09:40:00|240.71|239.51|240.44|239.24|240.71|239.51|240.44|239.24|140
1591263900000|2020-06-04 09:45:00|240.45|239.25|240.59|239.39|240.73|239.53|240.37|239.17|159
1591264200000|2020-06-04 09:50:00|240.58|239.38|241.1|239.9|241.2|240|240.55|239.35|187
1591264500000|2020-06-04 09:55:00|241.11|239.91|241.24|240.04|241.25|240.05|241.1|239.9|92
1591264800000|2020-06-04 10:00:00|241.21|240.01|240.72|239.52|241.21|240.01|240.47|239.27|199
1591265100000|2020-06-04 10:05:00|240.71|239.51|240.41|239.21|240.71|239.51|240.11|238.91|269
1591265400000|2020-06-04 10:10:00|240.39|239.19|240.19|238.99|240.43|239.23|239.69|238.49|289
1591265700000|2020-06-04 10:15:00|240.18|238.98|240.02|238.82|240.19|238.99|239.29|238.09|421
1591266000000|2020-06-04 10:20:00|240.03|238.83|240.37|239.17|240.43|239.23|240|238.8|222
1591266300000|2020-06-04 10:25:00|240.39|239.19|240.57|239.37|240.6|239.4|240.36|239.16|95
1591266600000|2020-06-04 10:30:00|240.58|239.38|240.47|239.27|240.58|239.38|240.4|239.2|87
1591266900000|2020-06-04 10:35:00|240.45|239.25|240.6|239.4|240.62|239.42|240.45|239.25|56
1591267200000|2020-06-04 10:40:00|240.61|239.41|240.59|239.39|240.62|239.42|240.26|239.06|123
1591267500000|2020-06-04 10:45:00|240.58|239.38|240.55|239.35|240.73|239.53|240.46|239.26|93
1591267800000|2020-06-04 10:50:00|240.56|239.36|240.32|239.12|240.57|239.37|240.28|239.08|82
1591268100000|2020-06-04 10:55:00|240.31|239.11|240.45|239.25|240.53|239.33|240.29|239.09|81
1591268400000|2020-06-04 11:00:00|240.48|239.28|240.57|239.37|240.59|239.39|240.27|239.07|90
1591268700000|2020-06-04 11:05:00|240.58|239.38|240.54|239.34|240.61|239.41|240.33|239.13|113
1591269000000|2020-06-04 11:10:00|240.5|239.3|240.21|239.01|240.52|239.32|240.18|238.98|117
1591269300000|2020-06-04 11:15:00|240.19|238.99|239.97|238.77|240.19|238.99|239.87|238.67|122
1591269600000|2020-06-04 11:20:00|239.98|238.78|239.07|237.87|240.01|238.81|238.82|237.62|355
1591269900000|2020-06-04 11:25:00|239.06|237.86|239.18|237.98|239.36|238.16|238.96|237.76|262
1591270200000|2020-06-04 11:30:00|239.17|237.97|238.2|237|239.18|237.98|236.81|235.61|642
1591270500000|2020-06-04 11:35:00|238.19|236.99|240.64|239.44|240.97|239.77|237.98|236.78|600
1591270800000|2020-06-04 11:40:00|240.63|239.43|242.45|241.25|243.35|242.15|240.62|239.42|676
1591271100000|2020-06-04 11:45:00|242.43|241.23|242.37|241.17|242.59|241.39|242.24|241.04|333
1591271400000|2020-06-04 11:50:00|242.39|241.19|242.71|241.51|242.71|241.51|242.37|241.17|138
1591271700000|2020-06-04 11:55:00|242.7|241.5|243.68|242.48|244.27|243.07|242.7|241.5|308
1591272000000|2020-06-04 12:00:00|243.7|242.5|243.22|242.02|243.86|242.66|243.1|241.9|292
1591272300000|2020-06-04 12:05:00|243.21|242.01|242.8|241.6|243.21|242.01|242.43|241.23|217
1591272600000|2020-06-04 12:10:00|242.78|241.58|244.11|242.91|244.13|242.93|242.74|241.54|253
1591272900000|2020-06-04 12:15:00|244.08|242.88|243.87|242.67|245.06|243.86|243.77|242.57|473
1591273200000|2020-06-04 12:20:00|243.86|242.66|243.78|242.58|244.19|242.99|243.71|242.51|273
1591273500000|2020-06-04 12:25:00|243.77|242.57|243.68|242.48|243.88|242.68|243.44|242.24|173
1591273800000|2020-06-04 12:30:00|243.66|242.46|243.78|242.58|243.94|242.74|243.56|242.36|234
1591274100000|2020-06-04 12:35:00|243.79|242.59|243.6|242.4|244.03|242.83|243.59|242.39|164
1591274400000|2020-06-04 12:40:00|243.59|242.39|244.07|242.87|244.18|242.98|243.58|242.38|238
1591274700000|2020-06-04 12:45:00|244.08|242.88|244.38|243.18|244.52|243.32|244.07|242.87|184
1591275000000|2020-06-04 12:50:00|244.35|243.15|244.19|242.99|244.37|243.17|244.07|242.87|147
1591275300000|2020-06-04 12:55:00|244.2|243|243.96|242.76|244.27|243.07|243.87|242.67|176
1591275600000|2020-06-04 13:00:00|243.95|242.75|243.94|242.74|244.06|242.86|243.94|242.74|109
1591275900000|2020-06-04 13:05:00|243.93|242.73|244.4|243.2|244.56|243.36|243.93|242.73|190
1591276200000|2020-06-04 13:10:00|244.39|243.19|243.97|242.77|244.55|243.35|243.85|242.65|160
1591276500000|2020-06-04 13:15:00|243.95|242.75|244.44|243.24|244.53|243.33|243.94|242.74|254
1591276800000|2020-06-04 13:20:00|244.47|243.27|246.01|244.81|246.91|245.71|244.44|243.24|693
1591277100000|2020-06-04 13:25:00|246.04|244.84|246.32|245.12|246.39|245.19|245.42|244.22|425
1591277400000|2020-06-04 13:30:00|246.31|245.11|245.81|244.61|246.72|245.52|245.75|244.55|481
1591277700000|2020-06-04 13:35:00|245.78|244.58|245.6|244.4|245.81|244.61|245.56|244.36|232
1591278000000|2020-06-04 13:40:00|245.59|244.39|246.09|244.89|246.12|244.92|245.59|244.39|246
1591278300000|2020-06-04 13:45:00|246.1|244.9|245.71|244.51|246.61|245.41|245.49|244.29|443
1591278600000|2020-06-04 13:50:00|245.72|244.52|245.36|244.16|245.75|244.55|245.35|244.15|249
1591278900000|2020-06-04 13:55:00|245.35|244.15|245.7|244.5|245.71|244.51|245.35|244.15|121
1591279200000|2020-06-04 14:00:00|245.71|244.51|245.42|244.22|246.1|244.9|245.34|244.14|263
1591279500000|2020-06-04 14:05:00|245.43|244.23|245.33|244.13|245.44|244.24|245.13|243.93|112
1591279800000|2020-06-04 14:10:00|245.34|244.14|245.07|243.87|245.49|244.29|245.05|243.85|102
1591280100000|2020-06-04 14:15:00|245.06|243.86|245.14|243.94|245.28|244.08|245.06|243.86|146
1591280400000|2020-06-04 14:20:00|245.16|243.96|245.49|244.29|245.57|244.37|244.93|243.73|223
1591280700000|2020-06-04 14:25:00|245.5|244.3|244.79|243.59|245.5|244.3|244.79|243.59|173
1591281000000|2020-06-04 14:30:00|244.77|243.57|244.76|243.56|244.86|243.66|244.72|243.52|69
1591281300000|2020-06-04 14:35:00|244.75|243.55|244.06|242.86|244.76|243.56|243.9|242.7|230
1591281600000|2020-06-04 14:40:00|244.07|242.87|243.11|241.91|244.12|242.92|242.39|241.19|310
1591281900000|2020-06-04 14:45:00|243.12|241.92|243.71|242.51|243.76|242.56|243.11|241.91|256
1591282200000|2020-06-04 14:50:00|243.7|242.5|243.86|242.66|244.07|242.87|243.48|242.28|236
1591282500000|2020-06-04 14:55:00|243.87|242.67|244.11|242.91|244.15|242.95|243.81|242.61|224
1591282800000|2020-06-04 15:00:00|244.1|242.9|244.48|243.28|244.53|243.33|243.91|242.71|206
1591283100000|2020-06-04 15:05:00|244.49|243.29|243.91|242.71|244.55|243.35|243.58|242.38|266
1591283400000|2020-06-04 15:10:00|243.92|242.72|243.9|242.7|244.05|242.85|243.71|242.51|199
1591283700000|2020-06-04 15:15:00|243.91|242.71|243.82|242.62|243.95|242.75|243.52|242.32|244
1591284000000|2020-06-04 15:20:00|243.84|242.64|244.3|243.1|244.31|243.11|243.81|242.61|200
1591284300000|2020-06-04 15:25:00|244.29|243.09|244.63|243.43|244.63|243.43|244.17|242.97|197
1591284600000|2020-06-04 15:30:00|244.62|243.42|244.34|243.14|244.85|243.65|244.32|243.12|239
1591284900000|2020-06-04 15:35:00|244.35|243.15|244.63|243.43|244.66|243.46|244.2|243|191
1591285200000|2020-06-04 15:40:00|244.64|243.44|244.71|243.51|244.85|243.65|244.59|243.39|122
1591285500000|2020-06-04 15:45:00|244.68|243.48|244.1|242.9|244.77|243.57|244.09|242.89|151
1591285800000|2020-06-04 15:50:00|244.08|242.88|244.67|243.47|244.71|243.51|243.85|242.65|174
1591286100000|2020-06-04 15:55:00|244.78|243.58|245.88|244.68|246.04|244.84|244.78|243.58|331
1591286400000|2020-06-04 16:00:00|245.89|244.69|244.24|243.04|246.34|245.14|244.04|242.84|608
1591286700000|2020-06-04 16:05:00|244.25|243.05|245|243.8|245.16|243.96|244.11|242.91|440
1591287000000|2020-06-04 16:10:00|244.98|243.78|244.7|243.5|245.19|243.99|244.53|243.33|389
1591287300000|2020-06-04 16:15:00|244.69|243.49|245.32|244.12|245.38|244.18|244.52|243.32|365
1591287600000|2020-06-04 16:20:00|245.3|244.1|245.38|244.18|245.54|244.34|245.18|243.98|405
1591287900000|2020-06-04 16:25:00|245.37|244.17|245.02|243.82|245.38|244.18|245|243.8|283
1591288200000|2020-06-04 16:30:00|245.05|243.85|244.67|243.47|245.05|243.85|244.67|243.47|265
1591288500000|2020-06-04 16:35:00|244.66|243.46|244.76|243.56|244.78|243.58|244.63|243.43|122
1591288800000|2020-06-04 16:40:00|244.78|243.58|243.97|242.77|245.03|243.83|243.97|242.77|186
1591289100000|2020-06-04 16:45:00|243.98|242.78|243.98|242.78|244.28|243.08|243.86|242.66|263
1591289400000|2020-06-04 16:50:00|244|242.8|244.27|243.07|244.53|243.33|243.97|242.77|165
1591289700000|2020-06-04 16:55:00|244.26|243.06|243.85|242.65|244.31|243.11|243.82|242.62|250
1591290000000|2020-06-04 17:00:00|243.87|242.67|244.03|242.83|244.15|242.95|243.86|242.66|137
1591290300000|2020-06-04 17:05:00|244.04|242.84|244.02|242.82|244.21|243.01|244.01|242.81|138
1591290600000|2020-06-04 17:10:00|244.03|242.83|243.98|242.78|244.16|242.96|243.92|242.72|122
1591290900000|2020-06-04 17:15:00|243.96|242.76|243.79|242.59|244.06|242.86|243.79|242.59|162
1591291200000|2020-06-04 17:20:00|243.8|242.6|243.75|242.55|243.91|242.71|243.67|242.47|112
1591291500000|2020-06-04 17:25:00|243.76|242.56|243.89|242.69|243.92|242.72|243.72|242.52|199
1591291800000|2020-06-04 17:30:00|243.88|242.68|243.93|242.73|244.02|242.82|243.77|242.57|133
1591292100000|2020-06-04 17:35:00|244.01|242.81|244.05|242.85|244.08|242.88|243.94|242.74|168
1591292400000|2020-06-04 17:40:00|244.06|242.86|244.56|243.36|244.72|243.52|244.06|242.86|248
1591292700000|2020-06-04 17:45:00|244.57|243.37|244.63|243.43|244.75|243.55|244.49|243.29|174
1591293000000|2020-06-04 17:50:00|244.62|243.42|244.76|243.56|244.83|243.63|244.55|243.35|201
1591293300000|2020-06-04 17:55:00|244.77|243.57|244.72|243.52|244.82|243.62|244.57|243.37|169
1591293600000|2020-06-04 18:00:00|244.71|243.51|245.01|243.81|245.25|244.05|244.71|243.51|258
1591293900000|2020-06-04 18:05:00|245.02|243.82|244.79|243.59|245.54|244.34|244.71|243.51|417
1591294200000|2020-06-04 18:10:00|244.78|243.58|244.93|243.73|245.06|243.86|244.59|243.39|245
1591294500000|2020-06-04 18:15:00|244.96|243.76|244.49|243.29|245.1|243.9|244.11|242.91|382
1591294800000|2020-06-04 18:20:00|244.48|243.28|244.27|243.07|244.48|243.28|244.09|242.89|277
1591295100000|2020-06-04 18:25:00|244.26|243.06|243.25|242.05|244.29|243.09|242.9|241.7|231
1591295400000|2020-06-04 18:30:00|243.21|242.01|243.55|242.35|243.6|242.4|243.21|242.01|326
1591295700000|2020-06-04 18:35:00|243.56|242.36|243.96|242.76|244.08|242.88|243.47|242.27|199
1591296000000|2020-06-04 18:40:00|243.95|242.75|243.58|242.38|244.01|242.81|243.56|242.36|194
1591296300000|2020-06-04 18:45:00|243.59|242.39|243.41|242.21|243.71|242.51|243.41|242.21|163
1591296600000|2020-06-04 18:50:00|243.4|242.2|243.48|242.28|243.61|242.41|243.39|242.19|100
1591296900000|2020-06-04 18:55:00|243.47|242.27|241.1|239.9|243.47|242.27|240.72|239.52|345
1591297200000|2020-06-04 19:00:00|241.09|239.89|241.28|240.08|241.81|240.61|240.8|239.6|447
1591297500000|2020-06-04 19:05:00|241.29|240.09|241.21|240.01|241.53|240.33|240.94|239.74|367
1591297800000|2020-06-04 19:10:00|241.2|240|241.55|240.35|241.67|240.47|240.84|239.64|314
1591298100000|2020-06-04 19:15:00|241.57|240.37|241.78|240.58|241.78|240.58|241.43|240.23|244
1591298400000|2020-06-04 19:20:00|241.77|240.57|241.19|239.99|241.78|240.58|241.19|239.99|264
1591298700000|2020-06-04 19:25:00|241.2|240|240.86|239.66|241.36|240.16|240.86|239.66|277
1591299000000|2020-06-04 19:30:00|240.87|239.67|240.75|239.55|241.17|239.97|240.71|239.51|200
1591299300000|2020-06-04 19:35:00|240.77|239.57|241.38|240.18|241.63|240.43|240.77|239.57|250
1591299600000|2020-06-04 19:40:00|241.37|240.17|241.38|240.18|241.47|240.27|241.13|239.93|179
1591299900000|2020-06-04 19:45:00|241.39|240.19|241.76|240.56|241.81|240.61|241.3|240.1|127
1591300200000|2020-06-04 19:50:00|241.77|240.57|241.83|240.63|241.84|240.64|241.45|240.25|237
1591300500000|2020-06-04 19:55:00|241.82|240.62|242.04|240.84|242.13|240.93|241.74|240.54|220
1591300800000|2020-06-04 20:00:00|242.05|240.85|241.13|239.93|242.12|240.92|241.11|239.91|219
1591301100000|2020-06-04 20:05:00|241.14|239.94|241.18|239.98|241.42|240.22|241.06|239.86|201
1591301400000|2020-06-04 20:10:00|241.2|240|240.71|239.51|241.22|240.02|240.63|239.43|211
1591301700000|2020-06-04 20:15:00|240.73|239.53|241.25|240.05|241.31|240.11|239.97|238.77|493
1591302000000|2020-06-04 20:20:00|241.24|240.04|241.35|240.15|241.49|240.29|241.15|239.95|208
1591302300000|2020-06-04 20:25:00|241.34|240.14|241.26|240.06|241.77|240.57|241.24|240.04|390
1591302600000|2020-06-04 20:30:00|241.29|240.09|240.76|239.56|241.29|240.09|240.65|239.45|506
1591302900000|2020-06-04 20:35:00|240.75|239.55|240.93|239.73|241.01|239.81|240.56|239.36|354
1591303200000|2020-06-04 20:40:00|240.94|239.74|240.86|239.66|241|239.8|240.84|239.64|282
1591303500000|2020-06-04 20:45:00|240.85|239.65|241.39|240.19|241.41|240.21|240.85|239.65|197
1591303800000|2020-06-04 20:50:00|241.4|240.2|241.5|240.3|241.55|240.35|241.17|239.97|186
1591304100000|2020-06-04 20:55:00|241.51|240.31|242.34|241.14|242.41|241.21|241.49|240.29|166
1591304400000|2020-06-04 21:00:00|242.35|241.15|241.86|240.66|242.35|241.15|241.84|240.64|345
1591304700000|2020-06-04 21:05:00|241.88|240.68|241.82|240.62|241.91|240.71|241.79|240.59|203
1591305000000|2020-06-04 21:10:00|241.83|240.63|241.81|240.61|241.92|240.72|241.77|240.57|201
1591305300000|2020-06-04 21:15:00|241.8|240.6|241.83|240.63|241.84|240.64|241.77|240.57|67
1591305600000|2020-06-04 21:20:00|241.84|240.64|241.89|240.69|242.02|240.82|241.83|240.63|146
1591305900000|2020-06-04 21:25:00|241.88|240.68|241.71|240.51|241.93|240.73|241.69|240.49|69
1591306200000|2020-06-04 21:30:00|241.7|240.5|241.61|240.41|241.71|240.51|241.59|240.39|57
1591306500000|2020-06-04 21:35:00|241.6|240.4|241.36|240.16|241.63|240.43|241.28|240.08|158
1591306800000|2020-06-04 21:40:00|241.34|240.14|241.94|240.74|241.95|240.75|241.34|240.14|189
1591307100000|2020-06-04 21:45:00|241.96|240.76|242.37|241.17|242.37|241.17|241.95|240.75|98
1591307400000|2020-06-04 21:50:00|242.35|241.15|242.38|241.18|242.46|241.26|242.27|241.07|134
1591307700000|2020-06-04 21:55:00|242.37|241.17|242.67|241.47|242.67|241.47|242.37|241.17|70
1591308000000|2020-06-04 22:00:00|242.66|241.46|242.72|241.52|242.76|241.56|242.62|241.42|62
1591308300000|2020-06-04 22:05:00|242.73|241.53|242.68|241.48|242.83|241.63|242.55|241.35|191
1591308600000|2020-06-04 22:10:00|242.69|241.49|242.46|241.26|242.8|241.6|242.45|241.25|110
1591308900000|2020-06-04 22:15:00|242.45|241.25|242.33|241.13|242.46|241.26|242.19|240.99|183
1591309200000|2020-06-04 22:20:00|242.32|241.12|243.45|242.25|243.46|242.26|242.22|241.02|252
1591309500000|2020-06-04 22:25:00|243.44|242.24|243.82|242.62|244.38|243.18|243.42|242.22|370
1591309800000|2020-06-04 22:30:00|243.81|242.61|244.14|242.94|244.16|242.96|243.61|242.41|346
1591310100000|2020-06-04 22:35:00|244.15|242.95|244.3|243.1|244.52|243.32|244.15|242.95|273
1591310400000|2020-06-04 22:40:00|244.27|243.07|244.6|243.4|244.6|243.4|243.91|242.71|376
1591310700000|2020-06-04 22:45:00|244.59|243.39|244.56|243.36|244.75|243.55|244.43|243.23|198
1591311000000|2020-06-04 22:50:00|244.57|243.37|244.43|243.23|244.68|243.48|244.24|243.04|272
1591311300000|2020-06-04 22:55:00|244.48|243.28|244.18|242.98|244.73|243.53|244.18|242.98|226
1591311600000|2020-06-04 23:00:00|244.22|243.02|244.36|243.16|244.49|243.29|244.13|242.93|203
1591311900000|2020-06-04 23:05:00|244.41|243.21|244.21|243.01|244.73|243.53|244.1|242.9|245
1591312200000|2020-06-04 23:10:00|244.23|243.03|244.29|243.09|244.31|243.11|244.11|242.91|230
1591312500000|2020-06-04 23:15:00|244.3|243.1|244.47|243.27|244.5|243.3|244.22|243.02|142
1591312800000|2020-06-04 23:20:00|244.45|243.25|244.35|243.15|244.55|243.35|244.29|243.09|194
1591313100000|2020-06-04 23:25:00|244.34|243.14|245.2|244|245.21|244.01|244.2|243|310
1591313400000|2020-06-04 23:30:00|245.21|244.01|243.97|242.77|245.25|244.05|243.81|242.61|465
1591313700000|2020-06-04 23:35:00|243.96|242.76|244.16|242.96|244.3|243.1|243.93|242.73|201
1591314000000|2020-06-04 23:40:00|244.17|242.97|244.06|242.86|244.56|243.36|243.97|242.77|204
1591314300000|2020-06-04 23:45:00|244.05|242.85|244.34|243.14|244.42|243.22|243.87|242.67|244
1591314600000|2020-06-04 23:50:00|244.35|243.15|244.35|243.15|244.57|243.37|244.26|243.06|298
1591314900000|2020-06-04 23:55:00|244.33|243.13|243.92|242.72|244.33|243.13|243.92|242.72|261
1591315200000|2020-06-05 00:00:00|243.88|242.68|243.94|242.74|244.03|242.83|243.87|242.67|240
1591315500000|2020-06-05 00:05:00|243.93|242.73|243.06|241.86|244.08|242.88|242.98|241.78|338
1591315800000|2020-06-05 00:10:00|243.07|241.87|242.67|241.47|243.13|241.93|242.39|241.19|356
1591316100000|2020-06-05 00:15:00|242.68|241.48|243.06|241.86|243.08|241.88|242.68|241.48|320
1591316400000|2020-06-05 00:20:00|243.05|241.85|242.88|241.68|243.23|242.03|242.67|241.47|427
1591316700000|2020-06-05 00:25:00|242.89|241.69|242.77|241.57|243.04|241.84|242.7|241.5|202
1591317000000|2020-06-05 00:30:00|242.81|241.61|243.15|241.95|243.18|241.98|242.72|241.52|261
1591317300000|2020-06-05 00:35:00|243.17|241.97|243.29|242.09|243.33|242.13|243.15|241.95|221
1591317600000|2020-06-05 00:40:00|243.28|242.08|243.69|242.49|243.73|242.53|243.27|242.07|253
1591317900000|2020-06-05 00:45:00|243.71|242.51|243.69|242.49|243.75|242.55|243.56|242.36|235
1591318200000|2020-06-05 00:50:00|243.68|242.48|243.96|242.76|244.04|242.84|243.51|242.31|252
1591318500000|2020-06-05 00:55:00|243.95|242.75|244.28|243.08|244.52|243.32|243.95|242.75|362
1591318800000|2020-06-05 01:00:00|244.29|243.09|244.24|243.04|244.56|243.36|244.13|242.93|287
1591319100000|2020-06-05 01:05:00|244.23|243.03|244.64|243.44|244.65|243.45|243.96|242.76|278
1591319400000|2020-06-05 01:10:00|244.62|243.42|244.65|243.45|244.65|243.45|244.33|243.13|222
1591319700000|2020-06-05 01:15:00|244.64|243.44|244.87|243.67|244.94|243.74|244.64|243.44|251
1591320000000|2020-06-05 01:20:00|244.86|243.66|244.56|243.36|245.11|243.91|244.55|243.35|243
1591320300000|2020-06-05 01:25:00|244.54|243.34|244.28|243.08|244.56|243.36|244.15|242.95|252
1591320600000|2020-06-05 01:30:00|244.29|243.09|244.58|243.38|244.75|243.55|244.29|243.09|223
1591320900000|2020-06-05 01:35:00|244.6|243.4|244.99|243.79|244.99|243.79|244.33|243.13|395
1591321200000|2020-06-05 01:40:00|245|243.8|245.51|244.31|245.55|244.35|244.93|243.73|218
1591321500000|2020-06-05 01:45:00|245.49|244.29|244.89|243.69|246|244.8|244.87|243.67|399
1591321800000|2020-06-05 01:50:00|244.88|243.68|245.31|244.11|245.31|244.11|244.6|243.4|326
1591322100000|2020-06-05 01:55:00|245.3|244.1|245.1|243.9|245.41|244.21|245.1|243.9|268
1591322400000|2020-06-05 02:00:00|245.09|243.89|245.03|243.83|245.18|243.98|244.7|243.5|258
1591322700000|2020-06-05 02:05:00|245.05|243.85|244.52|243.32|245.09|243.89|244.52|243.32|188
1591323000000|2020-06-05 02:10:00|244.53|243.33|244.62|243.42|245.05|243.85|244.53|243.33|263
1591323300000|2020-06-05 02:15:00|244.61|243.41|244.26|243.06|244.69|243.49|244.19|242.99|160
1591323600000|2020-06-05 02:20:00|244.24|243.04|244.22|243.02|244.57|243.37|244.17|242.97|301
1591323900000|2020-06-05 02:25:00|244.28|243.08|244.61|243.41|244.67|243.47|244.24|243.04|389
1591324200000|2020-06-05 02:30:00|244.62|243.42|244.83|243.63|245.03|243.83|244.62|243.42|252
1591324500000|2020-06-05 02:35:00|244.84|243.64|244.31|243.11|244.9|243.7|244.14|242.94|329
1591324800000|2020-06-05 02:40:00|244.29|243.09|244.53|243.33|244.79|243.59|244.2|243|182
1591325100000|2020-06-05 02:45:00|244.54|243.34|244.86|243.66|244.86|243.66|244.47|243.27|209
1591325400000|2020-06-05 02:50:00|244.84|243.64|244.19|242.99|244.88|243.68|244.18|242.98|174
1591325700000|2020-06-05 02:55:00|244.18|242.98|244.23|243.03|244.5|243.3|244.14|242.94|224
1591326000000|2020-06-05 03:00:00|244.2|243|244.82|243.62|244.91|243.71|244.2|243|268
1591326300000|2020-06-05 03:05:00|244.78|243.58|244.68|243.48|244.9|243.7|244.65|243.45|224
1591326600000|2020-06-05 03:10:00|244.69|243.49|244.93|243.73|245.05|243.85|244.68|243.48|252
1591326900000|2020-06-05 03:15:00|244.94|243.74|244.75|243.55|245.01|243.81|244.75|243.55|211
1591327200000|2020-06-05 03:20:00|244.76|243.56|244.59|243.39|244.82|243.62|244.44|243.24|201
1591327500000|2020-06-05 03:25:00|244.6|243.4|243.41|242.21|244.6|243.4|243.1|241.9|300
1591327800000|2020-06-05 03:30:00|243.42|242.22|243.66|242.46|243.8|242.6|243.27|242.07|279
1591328100000|2020-06-05 03:35:00|243.65|242.45|243.6|242.4|243.83|242.63|243.57|242.37|161
1591328400000|2020-06-05 03:40:00|243.56|242.36|243.62|242.42|243.62|242.42|243.16|241.96|203
1591328700000|2020-06-05 03:45:00|243.61|242.41|243.53|242.33|243.64|242.44|243.46|242.26|96
1591329000000|2020-06-05 03:50:00|243.51|242.31|243.18|241.98|243.54|242.34|243.15|241.95|106
1591329300000|2020-06-05 03:55:00|243.19|241.99|243.71|242.51|243.74|242.54|242.83|241.63|269
1591329600000|2020-06-05 04:00:00|243.7|242.5|244.48|243.28|244.7|243.5|243.67|242.47|298
1591329900000|2020-06-05 04:05:00|244.45|243.25|244.53|243.33|244.54|243.34|244.25|243.05|224
1591330200000|2020-06-05 04:10:00|244.52|243.32|244.58|243.38|244.66|243.46|244.34|243.14|175
1591330500000|2020-06-05 04:15:00|244.57|243.37|244.64|243.44|244.81|243.61|244.57|243.37|148
1591330800000|2020-06-05 04:20:00|244.63|243.43|244.52|243.32|244.71|243.51|244.52|243.32|108
1591331100000|2020-06-05 04:25:00|244.55|243.35|243.89|242.69|244.58|243.38|243.78|242.58|247
1591331400000|2020-06-05 04:30:00|243.88|242.68|243.75|242.55|243.92|242.72|243.65|242.45|132
1591331700000|2020-06-05 04:35:00|243.74|242.54|243.64|242.44|243.82|242.62|243.58|242.38|134
1591332000000|2020-06-05 04:40:00|243.65|242.45|243.69|242.49|243.7|242.5|243.55|242.35|77
1591332300000|2020-06-05 04:45:00|243.7|242.5|243.73|242.53|243.77|242.57|243.68|242.48|93
1591332600000|2020-06-05 04:50:00|243.75|242.55|243.72|242.52|243.84|242.64|243.61|242.41|167
1591332900000|2020-06-05 04:55:00|243.73|242.53|243.99|242.79|244.11|242.91|243.68|242.48|151
1591333200000|2020-06-05 05:00:00|243.98|242.78|244.18|242.98|244.19|242.99|243.98|242.78|136
1591333500000|2020-06-05 05:05:00|244.19|242.99|244.61|243.41|244.7|243.5|244.19|242.99|180
1591333800000|2020-06-05 05:10:00|244.6|243.4|244.43|243.23|244.61|243.41|244.35|243.15|154
1591334100000|2020-06-05 05:15:00|244.44|243.24|244.52|243.32|244.53|243.33|244.26|243.06|166
1591334400000|2020-06-05 05:20:00|244.53|243.33|244.58|243.38|244.66|243.46|244.41|243.21|150
1591334700000|2020-06-05 05:25:00|244.6|243.4|244.63|243.43|244.79|243.59|244.52|243.32|165
1591335000000|2020-06-05 05:30:00|244.64|243.44|244.57|243.37|244.8|243.6|244.5|243.3|232
1591335300000|2020-06-05 05:35:00|244.56|243.36|244.38|243.18|244.58|243.38|244.33|243.13|186
1591335600000|2020-06-05 05:40:00|244.39|243.19|244.53|243.33|244.67|243.47|244.38|243.18|128
1591335900000|2020-06-05 05:45:00|244.56|243.36|244.48|243.28|244.77|243.57|244.48|243.28|185
1591336200000|2020-06-05 05:50:00|244.49|243.29|244.29|243.09|244.59|243.39|244.29|243.09|117
1591336500000|2020-06-05 05:55:00|244.28|243.08|244.45|243.25|244.5|243.3|244.24|243.04|99
1591336800000|2020-06-05 06:00:00|244.4|243.2|244.2|243|244.48|243.28|244.14|242.94|113
1591337100000|2020-06-05 06:05:00|244.19|242.99|243.83|242.63|244.19|242.99|243.69|242.49|107
1591337400000|2020-06-05 06:10:00|243.84|242.64|243.58|242.38|243.94|242.74|243.58|242.38|128
1591337700000|2020-06-05 06:15:00|243.59|242.39|243.76|242.56|243.81|242.61|243.44|242.24|131
1591338000000|2020-06-05 06:20:00|243.75|242.55|243.62|242.42|243.75|242.55|243.52|242.32|130
1591338300000|2020-06-05 06:25:00|243.63|242.43|243.24|242.04|243.63|242.43|243.18|241.98|127
1591338600000|2020-06-05 06:30:00|243.22|242.02|243.46|242.26|243.72|242.52|242.89|241.69|377
1591338900000|2020-06-05 06:35:00|243.58|242.38|244.34|243.14|244.43|243.23|243.43|242.23|355
1591339200000|2020-06-05 06:40:00|244.33|243.13|244.31|243.11|244.46|243.26|244.31|243.11|133
1591339500000|2020-06-05 06:45:00|244.32|243.12|244.59|243.39|244.63|243.43|244.32|243.12|158
1591339800000|2020-06-05 06:50:00|244.61|243.41|244.94|243.74|244.96|243.76|244.54|243.34|126
1591340100000|2020-06-05 06:55:00|244.93|243.73|244.82|243.62|244.98|243.78|244.82|243.62|143
1591340400000|2020-06-05 07:00:00|244.81|243.61|244.41|243.21|244.81|243.61|244.36|243.16|217
1591340700000|2020-06-05 07:05:00|244.4|243.2|244.49|243.29|244.5|243.3|244.38|243.18|58
1591341000000|2020-06-05 07:10:00|244.48|243.28|244.52|243.32|244.6|243.4|244.48|243.28|84
1591341300000|2020-06-05 07:15:00|244.51|243.31|244.52|243.32|244.59|243.39|244.51|243.31|60
1591341600000|2020-06-05 07:20:00|244.51|243.31|244.25|243.05|244.52|243.32|244.16|242.96|139
1591341900000|2020-06-05 07:25:00|244.26|243.06|244.34|243.14|244.37|243.17|244.22|243.02|102
1591342200000|2020-06-05 07:30:00|244.32|243.12|244.15|242.95|244.32|243.12|244.15|242.95|56
1591342500000|2020-06-05 07:35:00|244.14|242.94|244.17|242.97|244.29|243.09|244.03|242.83|118
1591342800000|2020-06-05 07:40:00|244.18|242.98|244.31|243.11|244.32|243.12|244.12|242.92|97
1591343100000|2020-06-05 07:45:00|244.29|243.09|244.23|243.03|244.35|243.15|244.2|243|79
1591343400000|2020-06-05 07:50:00|244.21|243.01|243.98|242.78|244.21|243.01|243.97|242.77|52
1591343700000|2020-06-05 07:55:00|243.97|242.77|244.22|243.02|244.28|243.08|243.74|242.54|134
1591344000000|2020-06-05 08:00:00|244.24|243.04|244.44|243.24|244.54|243.34|244.24|243.04|240
1591344300000|2020-06-05 08:05:00|244.45|243.25|244.35|243.15|244.97|243.77|244.35|243.15|158
1591344600000|2020-06-05 08:10:00|244.37|243.17|243.76|242.56|244.47|243.27|243.43|242.23|205
1591344900000|2020-06-05 08:15:00|243.77|242.57|244.08|242.88|244.19|242.99|242.13|240.93|649
1591345200000|2020-06-05 08:20:00|244.07|242.87|244.37|243.17|244.51|243.31|243.65|242.45|556
1591345500000|2020-06-05 08:25:00|244.36|243.16|244.53|243.33|244.57|243.37|244.21|243.01|259
1591345800000|2020-06-05 08:30:00|244.56|243.36|245.51|244.31|245.52|244.32|244.55|243.35|252
1591346100000|2020-06-05 08:35:00|245.52|244.32|245.51|244.31|245.52|244.32|245.23|244.03|193
1591346400000|2020-06-05 08:40:00|245.45|244.25|247.99|246.79|248.08|246.88|245.34|244.14|536
1591346700000|2020-06-05 08:45:00|247.98|246.78|247.42|246.22|248.53|247.33|247.27|246.07|519
1591347000000|2020-06-05 08:50:00|247.41|246.21|246.93|245.73|247.41|246.21|246.69|245.49|334
1591347300000|2020-06-05 08:55:00|246.95|245.75|247.03|245.83|247.23|246.03|246.66|245.46|318
1591347600000|2020-06-05 09:00:00|247.05|245.85|246.7|245.5|247.55|246.35|246.7|245.5|281
1591347900000|2020-06-05 09:05:00|246.71|245.51|246.45|245.25|247.07|245.87|246.39|245.19|254
1591348200000|2020-06-05 09:10:00|246.44|245.24|246.6|245.4|246.7|245.5|246.43|245.23|194
1591348500000|2020-06-05 09:15:00|246.59|245.39|246.29|245.09|246.59|245.39|246.2|245|174
1591348800000|2020-06-05 09:20:00|246.32|245.12|246.34|245.14|246.42|245.22|246.29|245.09|76
1591349100000|2020-06-05 09:25:00|246.35|245.15|245.64|244.44|246.35|245.15|244.83|243.63|466
1591349400000|2020-06-05 09:30:00|245.65|244.45|245.69|244.49|245.79|244.59|245.32|244.12|248
1591349700000|2020-06-05 09:35:00|245.7|244.5|246.12|244.92|246.17|244.97|245.7|244.5|240
1591350000000|2020-06-05 09:40:00|246.11|244.91|246.04|244.84|246.33|245.13|246|244.8|175
1591350300000|2020-06-05 09:45:00|246.03|244.83|246.19|244.99|246.24|245.04|245.83|244.63|194
1591350600000|2020-06-05 09:50:00|246.2|245|246.38|245.18|246.45|245.25|246.12|244.92|159
1591350900000|2020-06-05 09:55:00|246.4|245.2|246.45|245.25|246.48|245.28|246.37|245.17|125
1591351200000|2020-06-05 10:00:00|246.46|245.26|245.91|244.71|246.46|245.26|245.91|244.71|91
1591351500000|2020-06-05 10:05:00|245.9|244.7|245.46|244.26|245.91|244.71|245.46|244.26|131
1591351800000|2020-06-05 10:10:00|245.48|244.28|243.96|242.76|245.59|244.39|243.24|242.04|623
1591352100000|2020-06-05 10:15:00|243.95|242.75|244.07|242.87|244.22|243.02|243.59|242.39|441
1591352400000|2020-06-05 10:20:00|244.06|242.86|243.85|242.65|244.1|242.9|243.29|242.09|406
1591352700000|2020-06-05 10:25:00|243.84|242.64|244.14|242.94|244.19|242.99|243.83|242.63|281
1591353000000|2020-06-05 10:30:00|244.15|242.95|244|242.8|244.15|242.95|243.87|242.67|198
1591353300000|2020-06-05 10:35:00|244.01|242.81|244.24|243.04|244.33|243.13|244.01|242.81|144
1591353600000|2020-06-05 10:40:00|244.25|243.05|244.45|243.25|244.47|243.27|244.22|243.02|97
1591353900000|2020-06-05 10:45:00|244.44|243.24|244.14|242.94|244.44|243.24|244.1|242.9|113
1591354200000|2020-06-05 10:50:00|244.13|242.93|243.64|242.44|244.15|242.95|243.57|242.37|203
1591354500000|2020-06-05 10:55:00|243.65|242.45|243.49|242.29|243.65|242.45|242.36|241.16|505
1591354800000|2020-06-05 11:00:00|243.48|242.28|243.56|242.36|243.83|242.63|242.85|241.65|391
1591355100000|2020-06-05 11:05:00|243.57|242.37|243.65|242.45|243.87|242.67|243.48|242.28|300
1591355400000|2020-06-05 11:10:00|243.62|242.42|243.96|242.76|244.03|242.83|243.39|242.19|252
1591355700000|2020-06-05 11:15:00|243.95|242.75|243.52|242.32|243.97|242.77|243.47|242.27|258
1591356000000|2020-06-05 11:20:00|243.51|242.31|244.44|243.24|244.45|243.25|243.51|242.31|181
1591356300000|2020-06-05 11:25:00|244.43|243.23|244.15|242.95|244.45|243.25|244.12|242.92|359
1591356600000|2020-06-05 11:30:00|244.13|242.93|243.93|242.73|244.15|242.95|243.89|242.69|273
1591356900000|2020-06-05 11:35:00|243.95|242.75|243.53|242.33|244.03|242.83|243.52|242.32|180
1591357200000|2020-06-05 11:40:00|243.52|242.32|243.41|242.21|243.53|242.33|242.93|241.73|453
1591357500000|2020-06-05 11:45:00|243.42|242.22|242.99|241.79|243.42|242.22|242.98|241.78|295
1591357800000|2020-06-05 11:50:00|242.98|241.78|241.8|240.6|243.21|242.01|241.75|240.55|386
1591358100000|2020-06-05 11:55:00|241.83|240.63|243.61|242.41|243.67|242.47|241.83|240.63|474
1591358400000|2020-06-05 12:00:00|243.6|242.4|243.17|241.97|243.68|242.48|243.09|241.89|455
1591358700000|2020-06-05 12:05:00|243.18|241.98|243.22|242.02|243.35|242.15|243.17|241.97|157
1591359000000|2020-06-05 12:10:00|243.21|242.01|242.65|241.45|243.24|242.04|242.65|241.45|154
1591359300000|2020-06-05 12:15:00|242.64|241.44|242.56|241.36|242.65|241.45|242.03|240.83|238
1591359600000|2020-06-05 12:20:00|242.54|241.34|242.15|240.95|242.54|241.34|241.66|240.46|425
1591359900000|2020-06-05 12:25:00|242.16|240.96|242.68|241.48|242.72|241.52|242.14|240.94|246
1591360200000|2020-06-05 12:30:00|242.67|241.47|243.6|242.4|243.84|242.64|242.67|241.47|394
1591360500000|2020-06-05 12:35:00|243.59|242.39|243.23|242.03|243.66|242.46|243.2|242|208
1591360800000|2020-06-05 12:40:00|243.24|242.04|243.24|242.04|243.27|242.07|242.96|241.76|187
1591361100000|2020-06-05 12:45:00|243.25|242.05|242.8|241.6|243.27|242.07|242.54|241.34|380
1591361400000|2020-06-05 12:50:00|242.81|241.61|243.03|241.83|243.2|242|242.78|241.58|272
1591361700000|2020-06-05 12:55:00|243.04|241.84|242.95|241.75|243.07|241.87|242.79|241.59|151
1591362000000|2020-06-05 13:00:00|242.94|241.74|243.37|242.17|243.46|242.26|242.64|241.44|182
1591362300000|2020-06-05 13:05:00|243.38|242.18|243.13|241.93|243.46|242.26|243.06|241.86|157
1591362600000|2020-06-05 13:10:00|243.12|241.92|242.8|241.6|243.2|242|242.72|241.52|188
1591362900000|2020-06-05 13:15:00|242.79|241.59|242.8|241.6|242.86|241.66|242.29|241.09|315
1591363200000|2020-06-05 13:20:00|242.78|241.58|243.05|241.85|243.06|241.86|242.76|241.56|161
1591363500000|2020-06-05 13:25:00|243.06|241.86|242.81|241.61|243.16|241.96|242.74|241.54|126
1591363800000|2020-06-05 13:30:00|242.8|241.6|242.6|241.4|242.83|241.63|242.6|241.4|156
1591364100000|2020-06-05 13:35:00|242.58|241.38|242.59|241.39|242.62|241.42|242.27|241.07|158
1591364400000|2020-06-05 13:40:00|242.58|241.38|243.05|241.85|243.06|241.86|242.31|241.11|149
1591364700000|2020-06-05 13:45:00|243.06|241.86|243.03|241.83|243.16|241.96|242.93|241.73|120
1591365000000|2020-06-05 13:50:00|243.04|241.84|243.84|242.64|243.93|242.73|243.04|241.84|205
1591365300000|2020-06-05 13:55:00|243.83|242.63|243.75|242.55|243.84|242.64|243.73|242.53|91
1591365600000|2020-06-05 14:00:00|243.74|242.54|243.49|242.29|243.74|242.54|243.43|242.23|105
1591365900000|2020-06-05 14:05:00|243.48|242.28|243.13|241.93|243.48|242.28|243.11|241.91|137
1591366200000|2020-06-05 14:10:00|243.12|241.92|243.76|242.56|243.79|242.59|243.12|241.92|156
1591366500000|2020-06-05 14:15:00|243.7|242.5|243.51|242.31|243.76|242.56|243.48|242.28|127
1591366800000|2020-06-05 14:20:00|243.5|242.3|243.41|242.21|243.52|242.32|243.36|242.16|139
1591367100000|2020-06-05 14:25:00|243.45|242.25|243.6|242.4|243.62|242.42|243.42|242.22|99
1591367400000|2020-06-05 14:30:00|243.61|242.41|243.19|241.99|243.62|242.42|243.19|241.99|149
1591367700000|2020-06-05 14:35:00|243.18|241.98|243.47|242.27|243.55|242.35|243.07|241.87|184
1591368000000|2020-06-05 14:40:00|243.48|242.28|243.52|242.32|243.54|242.34|243.35|242.15|182
1591368300000|2020-06-05 14:45:00|243.53|242.33|243.55|242.35|243.59|242.39|243.47|242.27|97
1591368600000|2020-06-05 14:50:00|243.56|242.36|243.08|241.88|243.56|242.36|243.06|241.86|120
1591368900000|2020-06-05 14:55:00|243.06|241.86|242.41|241.21|243.07|241.87|242.29|241.09|255
1591369200000|2020-06-05 15:00:00|242.39|241.19|240.58|239.38|242.42|241.22|239.73|238.53|196
1591369500000|2020-06-05 15:05:00|240.6|239.4|241.42|240.22|241.43|240.23|240.45|239.25|250
1591369800000|2020-06-05 15:10:00|241.41|240.21|241.03|239.83|241.6|240.4|241.03|239.83|234
1591370100000|2020-06-05 15:15:00|241.05|239.85|241.34|240.14|241.35|240.15|241.02|239.82|165
1591370400000|2020-06-05 15:20:00|241.35|240.15|240.96|239.76|241.35|240.15|240.81|239.61|181
1591370700000|2020-06-05 15:25:00|240.92|239.72|240.28|239.08|240.97|239.77|240.24|239.04|190
1591371000000|2020-06-05 15:30:00|240.25|239.05|241.5|240.3|241.53|240.33|240.05|238.85|215
1591371300000|2020-06-05 15:35:00|241.49|240.29|241.78|240.58|241.79|240.59|241.48|240.28|172
1591371600000|2020-06-05 15:40:00|241.79|240.59|241.44|240.24|241.79|240.59|241.1|239.9|198
1591371900000|2020-06-05 15:45:00|241.45|240.25|241.6|240.4|241.77|240.57|241.4|240.2|126
1591372200000|2020-06-05 15:50:00|241.61|240.41|242.58|241.38|242.66|241.46|241.56|240.36|174
1591372500000|2020-06-05 15:55:00|242.59|241.39|242.41|241.21|242.68|241.48|242.21|241.01|204
1591372800000|2020-06-05 16:00:00|242.4|241.2|242.6|241.4|242.65|241.45|242.02|240.82|164
1591373100000|2020-06-05 16:05:00|242.59|241.39|242.96|241.76|243.33|242.13|242.58|241.38|198
1591373400000|2020-06-05 16:10:00|242.99|241.79|242.89|241.69|243.11|241.91|242.51|241.31|200
1591373700000|2020-06-05 16:15:00|242.9|241.7|242.27|241.07|242.93|241.73|242.26|241.06|177
1591374000000|2020-06-05 16:20:00|242.28|241.08|242|240.8|242.29|241.09|241.74|240.54|156
1591374300000|2020-06-05 16:25:00|241.99|240.79|242.14|240.94|242.22|241.02|241.95|240.75|114
1591374600000|2020-06-05 16:30:00|242.11|240.91|242.65|241.45|242.66|241.46|241.96|240.76|146
1591374900000|2020-06-05 16:35:00|242.64|241.44|242.99|241.79|243.02|241.82|242.58|241.38|201
1591375200000|2020-06-05 16:40:00|242.98|241.78|242.64|241.44|243.05|241.85|242.6|241.4|179
1591375500000|2020-06-05 16:45:00|242.63|241.43|242.67|241.47|242.68|241.48|242.53|241.33|109
1591375800000|2020-06-05 16:50:00|242.66|241.46|242.43|241.23|242.7|241.5|242.42|241.22|57
1591376100000|2020-06-05 16:55:00|242.45|241.25|242.35|241.15|242.54|241.34|242.35|241.15|117
1591376400000|2020-06-05 17:00:00|242.34|241.14|242.6|241.4|242.67|241.47|242.16|240.96|135
1591376700000|2020-06-05 17:05:00|242.63|241.43|243|241.8|243.08|241.88|242.63|241.43|130
1591377000000|2020-06-05 17:10:00|242.99|241.79|243.05|241.85|243.16|241.96|242.97|241.77|111
1591377300000|2020-06-05 17:15:00|243.06|241.86|242.88|241.68|243.17|241.97|242.86|241.66|109
1591377600000|2020-06-05 17:20:00|242.89|241.69|242.53|241.33|242.97|241.77|242.53|241.33|100
1591377900000|2020-06-05 17:25:00|242.54|241.34|242.94|241.74|242.99|241.79|242.53|241.33|99
1591378200000|2020-06-05 17:30:00|242.93|241.73|242.75|241.55|242.93|241.73|242.65|241.45|152
1591378500000|2020-06-05 17:35:00|242.74|241.54|242.9|241.7|242.92|241.72|242.66|241.46|54
1591378800000|2020-06-05 17:40:00|242.89|241.69|242.63|241.43|242.89|241.69|242.61|241.41|75
1591379100000|2020-06-05 17:45:00|242.7|241.5|242.29|241.09|242.7|241.5|242.28|241.08|111
1591379400000|2020-06-05 17:50:00|242.31|241.11|242.48|241.28|242.49|241.29|242.26|241.06|98
1591379700000|2020-06-05 17:55:00|242.53|241.33|242.63|241.43|242.66|241.46|242.37|241.17|101
1591380000000|2020-06-05 18:00:00|242.64|241.44|242.9|241.7|243.01|241.81|242.63|241.43|105
1591380300000|2020-06-05 18:05:00|242.91|241.71|243.11|241.91|243.26|242.06|242.91|241.71|130
1591380600000|2020-06-05 18:10:00|243.13|241.93|243.13|241.93|243.23|242.03|243.06|241.86|114
1591380900000|2020-06-05 18:15:00|243.12|241.92|243.2|242|243.32|242.12|243.12|241.92|48
1591381200000|2020-06-05 18:20:00|243.19|241.99|243.01|241.81|243.19|241.99|242.98|241.78|132
1591381500000|2020-06-05 18:25:00|243|241.8|243.17|241.97|243.22|242.02|242.98|241.78|59
1591381800000|2020-06-05 18:30:00|243.16|241.96|243.24|242.04|243.31|242.11|243.12|241.92|50
1591382100000|2020-06-05 18:35:00|243.23|242.03|243.36|242.16|243.43|242.23|243.03|241.83|166
1591382400000|2020-06-05 18:40:00|243.37|242.17|243.34|242.14|243.44|242.24|243.24|242.04|104
1591382700000|2020-06-05 18:45:00|243.32|242.12|243.29|242.09|243.33|242.13|243.08|241.88|122
1591383000000|2020-06-05 18:50:00|243.28|242.08|243.13|241.93|243.33|242.13|243.03|241.83|121
1591383300000|2020-06-05 18:55:00|243.11|241.91|243.17|241.97|243.28|242.08|243.1|241.9|170
1591383600000|2020-06-05 19:00:00|243.18|241.98|242.22|241.02|243.21|242.01|242.21|241.01|180
1591383900000|2020-06-05 19:05:00|242.24|241.04|242.33|241.13|242.34|241.14|242.19|240.99|110
1591384200000|2020-06-05 19:10:00|242.32|241.12|242.19|240.99|242.41|241.21|241.97|240.77|151
1591384500000|2020-06-05 19:15:00|242.2|241|242.09|240.89|242.22|241.02|242.07|240.87|237
1591384800000|2020-06-05 19:20:00|242.08|240.88|242.02|240.82|242.1|240.9|241.86|240.66|202
1591385100000|2020-06-05 19:25:00|242.01|240.81|242.04|240.84|242.09|240.89|241.95|240.75|224
1591385400000|2020-06-05 19:30:00|242.03|240.83|241.79|240.59|242.04|240.84|241.76|240.56|168
1591385700000|2020-06-05 19:35:00|241.8|240.6|242.22|241.02|242.23|241.03|241.79|240.59|170
1591386000000|2020-06-05 19:40:00|242.24|241.04|242.66|241.46|242.71|241.51|242.22|241.02|148
1591386300000|2020-06-05 19:45:00|242.67|241.47|242.85|241.65|242.88|241.68|242.5|241.3|163
1591386600000|2020-06-05 19:50:00|242.86|241.66|242.87|241.67|243.07|241.87|242.84|241.64|148
1591386900000|2020-06-05 19:55:00|242.86|241.66|242.62|241.42|242.86|241.66|242.53|241.33|106
1591387200000|2020-06-05 20:00:00|242.61|241.41|242.86|241.66|242.88|241.68|242.51|241.31|137
1591387500000|2020-06-05 20:05:00|242.87|241.67|242.92|241.72|243.02|241.82|242.86|241.66|112
1591387800000|2020-06-05 20:10:00|242.93|241.73|242.99|241.79|243.01|241.81|242.92|241.72|30
1591388100000|2020-06-05 20:15:00|243|241.8|242.92|241.72|243.06|241.86|242.9|241.7|57
1591388400000|2020-06-05 20:20:00|242.93|241.73|242.81|241.61|242.94|241.74|242.76|241.56|41
1591388700000|2020-06-05 20:25:00|242.8|241.6|241.61|240.41|242.8|241.6|241.42|240.22|173
1591389000000|2020-06-05 20:30:00|241.62|240.42|241.39|240.19|241.62|240.42|241.26|240.06|254
1591389300000|2020-06-05 20:35:00|241.41|240.21|241.3|240.1|241.41|240.21|240.74|239.54|239
1591389600000|2020-06-05 20:40:00|241.29|240.09|241.15|239.95|241.33|240.13|241.13|239.93|134
1591389900000|2020-06-05 20:45:00|241.14|239.94|241.19|239.99|241.28|240.08|241.14|239.94|230
1591390200000|2020-06-05 20:50:00|241.2|240|241.41|240.21|241.45|240.25|241.2|240|232
1591390500000|2020-06-05 20:55:00|241.42|240.22|241.85|240.65|241.88|240.68|241.39|240.19|213
1591426800000|2020-06-06 07:00:00|241.37|240.17|241.33|240.13|241.38|240.18|241.28|240.08|59
1591427100000|2020-06-06 07:05:00|241.32|240.12|241.74|240.54|241.75|240.55|241.31|240.11|100
1591427400000|2020-06-06 07:10:00|241.72|240.52|241.59|240.39|241.76|240.56|241.53|240.33|141
1591427700000|2020-06-06 07:15:00|241.6|240.4|241.67|240.47|241.71|240.51|241.59|240.39|164
1591428000000|2020-06-06 07:20:00|241.66|240.46|241.43|240.23|241.67|240.47|241.43|240.23|122
1591428300000|2020-06-06 07:25:00|241.45|240.25|241.47|240.27|241.51|240.31|241.37|240.17|138
1591428600000|2020-06-06 07:30:00|241.48|240.28|241.3|240.1|241.61|240.41|241.3|240.1|94
1591428900000|2020-06-06 07:35:00|241.29|240.09|240.99|239.79|241.3|240.1|240.98|239.78|168
1591429200000|2020-06-06 07:40:00|241|239.8|240.65|239.45|241.03|239.83|240.61|239.41|139
1591429500000|2020-06-06 07:45:00|240.66|239.46|241.09|239.89|241.12|239.92|240.65|239.45|155
1591429800000|2020-06-06 07:50:00|241.1|239.9|241.11|239.91|241.14|239.94|241.04|239.84|49
1591430100000|2020-06-06 07:55:00|241.12|239.92|240.73|239.53|241.13|239.93|240.67|239.47|110
1591430400000|2020-06-06 08:00:00|240.74|239.54|240.68|239.48|240.75|239.55|240.56|239.36|116
1591430700000|2020-06-06 08:05:00|240.67|239.47|240.33|239.13|240.76|239.56|240.28|239.08|128
1591431000000|2020-06-06 08:10:00|240.31|239.11|240.13|238.93|240.4|239.2|240.13|238.93|98
1591431300000|2020-06-06 08:15:00|240.1|238.9|240.38|239.18|240.39|239.19|240.02|238.82|120
1591431600000|2020-06-06 08:20:00|240.37|239.17|240.34|239.14|240.53|239.33|240.34|239.14|113
1591431900000|2020-06-06 08:25:00|240.33|239.13|240.17|238.97|240.4|239.2|240.17|238.97|95
1591432200000|2020-06-06 08:30:00|240.15|238.95|240.36|239.16|240.42|239.22|240.11|238.91|162
1591432500000|2020-06-06 08:35:00|240.37|239.17|240.28|239.08|240.44|239.24|240.26|239.06|176
1591432800000|2020-06-06 08:40:00|240.29|239.09|240.36|239.16|240.46|239.26|240.28|239.08|216
1591433100000|2020-06-06 08:45:00|240.37|239.17|240.49|239.29|240.55|239.35|240.31|239.11|138
1591433400000|2020-06-06 08:50:00|240.47|239.27|240.47|239.27|240.53|239.33|240.44|239.24|278
1591433700000|2020-06-06 08:55:00|240.49|239.29|240.8|239.6|240.85|239.65|240.46|239.26|490
1591434000000|2020-06-06 09:00:00|240.81|239.61|242.52|241.32|242.59|241.39|240.8|239.6|354
1591434300000|2020-06-06 09:05:00|242.5|241.3|242.52|241.32|242.55|241.35|242.27|241.07|301
1591434600000|2020-06-06 09:10:00|242.53|241.33|243.56|242.36|243.7|242.5|242.53|241.33|314
1591434900000|2020-06-06 09:15:00|243.57|242.37|243.52|242.32|244.13|242.93|243.51|242.31|402
1591435200000|2020-06-06 09:20:00|243.53|242.33|244.24|243.04|244.39|243.19|243.49|242.29|247
1591435500000|2020-06-06 09:25:00|244.26|243.06|243.52|242.32|244.26|243.06|243.51|242.31|223
1591435800000|2020-06-06 09:30:00|243.53|242.33|243.33|242.13|243.63|242.43|243.25|242.05|200
1591436100000|2020-06-06 09:35:00|243.32|242.12|243.49|242.29|243.6|242.4|243.28|242.08|160
1591436400000|2020-06-06 09:40:00|243.45|242.25|243.45|242.25|243.53|242.33|243.42|242.22|120
1591436700000|2020-06-06 09:45:00|243.47|242.27|243.5|242.3|243.65|242.45|243.45|242.25|143
1591437000000|2020-06-06 09:50:00|243.51|242.31|243.14|241.94|243.51|242.31|243.09|241.89|129
1591437300000|2020-06-06 09:55:00|243.15|241.95|243.24|242.04|243.28|242.08|243.14|241.94|110
1591437600000|2020-06-06 10:00:00|243.27|242.07|243.38|242.18|243.51|242.31|243.22|242.02|144
1591437900000|2020-06-06 10:05:00|243.41|242.21|243.18|241.98|243.42|242.22|243.12|241.92|160
1591438200000|2020-06-06 10:10:00|243.16|241.96|243.22|242.02|243.26|242.06|243.07|241.87|137
1591438500000|2020-06-06 10:15:00|243.23|242.03|243.35|242.15|243.39|242.19|243.13|241.93|244
1591438800000|2020-06-06 10:20:00|243.36|242.16|243.26|242.06|243.37|242.17|243.26|242.06|154
1591439100000|2020-06-06 10:25:00|243.27|242.07|243.01|241.81|243.36|242.16|242.98|241.78|178
1591439400000|2020-06-06 10:30:00|243.02|241.82|243.07|241.87|243.14|241.94|243.02|241.82|93
1591439700000|2020-06-06 10:35:00|243.08|241.88|243.18|241.98|243.18|241.98|242.93|241.73|139
1591440000000|2020-06-06 10:40:00|243.13|241.93|243.3|242.1|243.32|242.12|243.13|241.93|167
1591440300000|2020-06-06 10:45:00|243.29|242.09|243.62|242.42|243.66|242.46|243.29|242.09|108
1591440600000|2020-06-06 10:50:00|243.6|242.4|243.3|242.1|243.63|242.43|243.28|242.08|153
1591440900000|2020-06-06 10:55:00|243.31|242.11|243.24|242.04|243.31|242.11|243.21|242.01|96
1591441200000|2020-06-06 11:00:00|243.26|242.06|243.4|242.2|243.47|242.27|243.25|242.05|125
1591441500000|2020-06-06 11:05:00|243.41|242.21|243.42|242.22|243.48|242.28|243.4|242.2|83
1591441800000|2020-06-06 11:10:00|243.44|242.24|243.35|242.15|243.5|242.3|243.35|242.15|114
1591442100000|2020-06-06 11:15:00|243.36|242.16|243.27|242.07|243.38|242.18|243.23|242.03|48
1591442400000|2020-06-06 11:20:00|243.26|242.06|243.29|242.09|243.33|242.13|243.13|241.93|131
1591442700000|2020-06-06 11:25:00|243.28|242.08|243.22|242.02|243.32|242.12|243.2|242|83
1591443000000|2020-06-06 11:30:00|243.24|242.04|243.25|242.05|243.29|242.09|243.19|241.99|77
1591443300000|2020-06-06 11:35:00|243.27|242.07|243.31|242.11|243.35|242.15|243.25|242.05|43
1591443600000|2020-06-06 11:40:00|243.32|242.12|243.4|242.2|243.41|242.21|243.26|242.06|107
1591443900000|2020-06-06 11:45:00|243.42|242.22|243.74|242.54|244.07|242.87|243.4|242.2|148
1591444200000|2020-06-06 11:50:00|243.73|242.53|243.6|242.4|243.86|242.66|243.6|242.4|144
1591444500000|2020-06-06 11:55:00|243.61|242.41|243.78|242.58|243.84|242.64|243.56|242.36|169
1591444800000|2020-06-06 12:00:00|243.81|242.61|244.52|243.32|245.14|243.94|243.81|242.61|366
1591445100000|2020-06-06 12:05:00|244.53|243.33|244.62|243.42|244.85|243.65|244.42|243.22|269
1591445400000|2020-06-06 12:10:00|244.63|243.43|244.42|243.22|244.78|243.58|244.36|243.16|285
1591445700000|2020-06-06 12:15:00|244.44|243.24|244.55|243.35|244.6|243.4|244.4|243.2|180
1591446000000|2020-06-06 12:20:00|244.53|243.33|243.81|242.61|244.55|243.35|243.76|242.56|232
1591446300000|2020-06-06 12:25:00|243.82|242.62|243.76|242.56|243.92|242.72|243.59|242.39|210
1591446600000|2020-06-06 12:30:00|243.75|242.55|243.31|242.11|243.95|242.75|243.15|241.95|200
1591446900000|2020-06-06 12:35:00|243.32|242.12|242.38|241.18|243.32|242.12|242.07|240.87|396
1591447200000|2020-06-06 12:40:00|242.39|241.19|242.78|241.58|243.1|241.9|242.39|241.19|269
1591447500000|2020-06-06 12:45:00|242.79|241.59|242.74|241.54|242.79|241.59|242.42|241.22|193
1591447800000|2020-06-06 12:50:00|242.73|241.53|242.48|241.28|242.79|241.59|242.48|241.28|91
1591448100000|2020-06-06 12:55:00|242.49|241.29|242.36|241.16|242.53|241.33|242.29|241.09|101
1591448400000|2020-06-06 13:00:00|242.37|241.17|242.59|241.39|242.71|241.51|242.37|241.17|165
1591448700000|2020-06-06 13:05:00|242.6|241.4|242.66|241.46|242.71|241.51|242.6|241.4|53
1591449000000|2020-06-06 13:10:00|242.64|241.44|242.71|241.51|242.94|241.74|242.64|241.44|110
1591449300000|2020-06-06 13:15:00|242.7|241.5|242.76|241.56|242.87|241.67|242.66|241.46|123
1591449600000|2020-06-06 13:20:00|242.75|241.55|242.68|241.48|242.76|241.56|242.64|241.44|76
1591449900000|2020-06-06 13:25:00|242.69|241.49|242.96|241.76|243.1|241.9|242.65|241.45|170
1591450200000|2020-06-06 13:30:00|242.95|241.75|242.92|241.72|243.21|242.01|242.87|241.67|118
1591450500000|2020-06-06 13:35:00|242.94|241.74|242.7|241.5|242.95|241.75|242.69|241.49|105
1591450800000|2020-06-06 13:40:00|242.71|241.51|242.79|241.59|242.96|241.76|242.7|241.5|92
1591451100000|2020-06-06 13:45:00|242.8|241.6|242.65|241.45|242.89|241.69|242.63|241.43|72
1591451400000|2020-06-06 13:50:00|242.66|241.46|242.65|241.45|242.81|241.61|242.56|241.36|77
1591451700000|2020-06-06 13:55:00|242.59|241.39|242.54|241.34|242.59|241.39|242.03|240.83|230
1591452000000|2020-06-06 14:00:00|242.53|241.33|242.56|241.36|242.79|241.59|242.4|241.2|224
1591452300000|2020-06-06 14:05:00|242.57|241.37|242.79|241.59|242.86|241.66|242.57|241.37|133
1591452600000|2020-06-06 14:10:00|242.78|241.58|242.79|241.59|242.82|241.62|242.74|241.54|59
1591452900000|2020-06-06 14:15:00|242.78|241.58|242.54|241.34|242.78|241.58|242.32|241.12|124
1591453200000|2020-06-06 14:20:00|242.55|241.35|242.52|241.32|242.56|241.36|242.37|241.17|103
1591453500000|2020-06-06 14:25:00|242.51|241.31|242.27|241.07|242.52|241.32|242.24|241.04|87
1591453800000|2020-06-06 14:30:00|242.28|241.08|242.48|241.28|242.51|241.31|242.27|241.07|72
1591454100000|2020-06-06 14:35:00|242.49|241.29|242.7|241.5|242.7|241.5|242.48|241.28|119
1591454400000|2020-06-06 14:40:00|242.76|241.56|242.55|241.35|242.8|241.6|242.55|241.35|89
1591454700000|2020-06-06 14:45:00|242.54|241.34|242.58|241.38|242.83|241.63|242.49|241.29|91
1591455000000|2020-06-06 14:50:00|242.55|241.35|242.53|241.33|242.63|241.43|242.5|241.3|94
1591455300000|2020-06-06 14:55:00|242.52|241.32|242.67|241.47|242.67|241.47|242.4|241.2|92
1591455600000|2020-06-06 15:00:00|242.68|241.48|242.73|241.53|242.81|241.61|242.67|241.47|55
1591455900000|2020-06-06 15:05:00|242.71|241.51|242.54|241.34|242.78|241.58|242.53|241.33|73
1591456200000|2020-06-06 15:10:00|242.49|241.29|242.43|241.23|242.5|241.3|242.26|241.06|206
1591456500000|2020-06-06 15:15:00|242.44|241.24|242.74|241.54|242.79|241.59|242.43|241.23|82
1591456800000|2020-06-06 15:20:00|242.76|241.56|242.32|241.12|242.79|241.59|242.3|241.1|77
1591457100000|2020-06-06 15:25:00|242.33|241.13|242.41|241.21|242.5|241.3|242.28|241.08|88
1591457400000|2020-06-06 15:30:00|242.39|241.19|243.03|241.83|243.04|241.84|242.29|241.09|123
1591457700000|2020-06-06 15:35:00|243.04|241.84|243.06|241.86|243.17|241.97|242.99|241.79|109
1591458000000|2020-06-06 15:40:00|243.05|241.85|243.14|241.94|243.3|242.1|243.05|241.85|231
1591458300000|2020-06-06 15:45:00|243.15|241.95|243.21|242.01|243.35|242.15|243.14|241.94|130
1591458600000|2020-06-06 15:50:00|243.22|242.02|243.06|241.86|243.23|242.03|243|241.8|61
1591458900000|2020-06-06 15:55:00|243.08|241.88|243.05|241.85|243.22|242.02|243.01|241.81|120
1591459200000|2020-06-06 16:00:00|243.06|241.86|243.58|242.38|243.7|242.5|242.8|241.6|187
1591459500000|2020-06-06 16:05:00|243.59|242.39|243.79|242.59|243.85|242.65|243.42|242.22|124
1591459800000|2020-06-06 16:10:00|243.78|242.58|243.63|242.43|243.78|242.58|243.5|242.3|87
1591460100000|2020-06-06 16:15:00|243.62|242.42|243.6|242.4|243.63|242.43|243.35|242.15|101
1591460400000|2020-06-06 16:20:00|243.61|242.41|243.79|242.59|243.97|242.77|243.61|242.41|148
1591460700000|2020-06-06 16:25:00|243.78|242.58|243.2|242|243.78|242.58|243.17|241.97|175
1591461000000|2020-06-06 16:30:00|243.19|241.99|243.19|241.99|243.21|242.01|242.9|241.7|84
1591461300000|2020-06-06 16:35:00|243.2|242|242.92|241.72|243.33|242.13|242.84|241.64|189
1591461600000|2020-06-06 16:40:00|242.91|241.71|242.85|241.65|242.98|241.78|242.83|241.63|196
1591461900000|2020-06-06 16:45:00|242.88|241.68|242.87|241.67|243.02|241.82|242.87|241.67|58
1591462200000|2020-06-06 16:50:00|242.86|241.66|241.16|239.96|242.86|241.66|240.74|239.54|410
1591462500000|2020-06-06 16:55:00|241.22|240.02|241.48|240.28|241.48|240.28|240.56|239.36|292
1591462800000|2020-06-06 17:00:00|241.47|240.27|240.95|239.75|241.47|240.27|240.73|239.53|184
1591463100000|2020-06-06 17:05:00|240.96|239.76|240.72|239.52|241.16|239.96|240.48|239.28|270
1591463400000|2020-06-06 17:10:00|240.7|239.5|240.62|239.42|240.9|239.7|240.47|239.27|270
1591463700000|2020-06-06 17:15:00|240.61|239.41|240.58|239.38|240.93|239.73|240.56|239.36|229
1591464000000|2020-06-06 17:20:00|240.59|239.39|241|239.8|241|239.8|240.58|239.38|226
1591464300000|2020-06-06 17:25:00|240.99|239.79|240.95|239.75|241.02|239.82|240.71|239.51|143
1591464600000|2020-06-06 17:30:00|240.94|239.74|240.74|239.54|241.08|239.88|240.74|239.54|120
1591464900000|2020-06-06 17:35:00|240.77|239.57|240.67|239.47|240.85|239.65|240.67|239.47|153
1591465200000|2020-06-06 17:40:00|240.64|239.44|240.54|239.34|240.66|239.46|240.45|239.25|69
1591465500000|2020-06-06 17:45:00|240.55|239.35|241.47|240.27|241.49|240.29|240.5|239.3|164
1591465800000|2020-06-06 17:50:00|241.46|240.26|241.23|240.03|241.46|240.26|240.94|239.74|104
1591466100000|2020-06-06 17:55:00|241.24|240.04|241.34|240.14|241.45|240.25|241.23|240.03|103
1591466400000|2020-06-06 18:00:00|241.33|240.13|241.16|239.96|241.33|240.13|240.84|239.64|177
1591466700000|2020-06-06 18:05:00|241.15|239.95|241.35|240.15|241.35|240.15|241.15|239.95|174
1591467000000|2020-06-06 18:10:00|241.36|240.16|241.33|240.13|241.45|240.25|241.24|240.04|121
1591467300000|2020-06-06 18:15:00|241.34|240.14|241.14|239.94|241.34|240.14|241.1|239.9|82
1591467600000|2020-06-06 18:20:00|241.13|239.93|240.99|239.79|241.22|240.02|240.98|239.78|148
1591467900000|2020-06-06 18:25:00|241|239.8|241.01|239.81|241.02|239.82|240.88|239.68|73
1591468200000|2020-06-06 18:30:00|241.02|239.82|241.16|239.96|241.18|239.98|240.86|239.66|133
1591468500000|2020-06-06 18:35:00|241.18|239.98|241.22|240.02|241.33|240.13|241.17|239.97|112
1591468800000|2020-06-06 18:40:00|241.23|240.03|241.17|239.97|241.29|240.09|241.15|239.95|93
1591469100000|2020-06-06 18:45:00|241.15|239.95|241.31|240.11|241.36|240.16|241.13|239.93|67
1591469400000|2020-06-06 18:50:00|241.32|240.12|241.49|240.29|241.49|240.29|241.28|240.08|59
1591469700000|2020-06-06 18:55:00|241.48|240.28|241.49|240.29|241.52|240.32|241.44|240.24|56
1591470000000|2020-06-06 19:00:00|241.5|240.3|241.49|240.29|241.56|240.36|241.46|240.26|30
1591470300000|2020-06-06 19:05:00|241.51|240.31|241.25|240.05|241.53|240.33|241.11|239.91|80
1591470600000|2020-06-06 19:10:00|241.24|240.04|241.08|239.88|241.35|240.15|240.91|239.71|140
1591470900000|2020-06-06 19:15:00|241.07|239.87|241|239.8|241.16|239.96|240.8|239.6|172
1591471200000|2020-06-06 19:20:00|240.99|239.79|241.16|239.96|241.19|239.99|240.99|239.79|135
1591471500000|2020-06-06 19:25:00|241.12|239.92|241.42|240.22|241.47|240.27|241.11|239.91|142
1591471800000|2020-06-06 19:30:00|241.44|240.24|241.53|240.33|241.59|240.39|241.42|240.22|149
1591472100000|2020-06-06 19:35:00|241.52|240.32|241.6|240.4|241.65|240.45|241.43|240.23|155
1591472400000|2020-06-06 19:40:00|241.61|240.41|242.04|240.84|242.16|240.96|241.6|240.4|109
1591472700000|2020-06-06 19:45:00|242.08|240.88|242.03|240.83|242.19|240.99|241.99|240.79|59
1591473000000|2020-06-06 19:50:00|242.05|240.85|242.07|240.87|242.1|240.9|241.99|240.79|73
1591473300000|2020-06-06 19:55:00|242.08|240.88|241.82|240.62|242.09|240.89|241.8|240.6|244
1591473600000|2020-06-06 20:00:00|241.83|240.63|241.65|240.45|241.9|240.7|241.51|240.31|145
1591473900000|2020-06-06 20:05:00|241.64|240.44|241.71|240.51|241.82|240.62|241.6|240.4|195
1591474200000|2020-06-06 20:10:00|241.75|240.55|241.74|240.54|241.75|240.55|241.57|240.37|123
1591474500000|2020-06-06 20:15:00|241.73|240.53|241.78|240.58|241.81|240.61|241.66|240.46|278
1591474800000|2020-06-06 20:20:00|241.79|240.59|242.36|241.16|242.49|241.29|241.78|240.58|145
1591475100000|2020-06-06 20:25:00|242.37|241.17|242.56|241.36|242.64|241.44|242.36|241.16|133
1591475400000|2020-06-06 20:30:00|242.54|241.34|242.08|240.88|242.72|241.52|242|240.8|171
1591475700000|2020-06-06 20:35:00|242.1|240.9|242.07|240.87|242.22|241.02|242.02|240.82|127
1591476000000|2020-06-06 20:40:00|242.06|240.86|242.35|241.15|242.48|241.28|242.03|240.83|53
1591476300000|2020-06-06 20:45:00|242.34|241.14|242.57|241.37|242.67|241.47|242.32|241.12|49
1591476600000|2020-06-06 20:50:00|242.58|241.38|242.83|241.63|242.86|241.66|242.57|241.37|69
1591476900000|2020-06-06 20:55:00|242.82|241.62|242.77|241.57|243.11|241.91|242.69|241.49|185
1591477200000|2020-06-06 21:00:00|242.78|241.58|243.06|241.86|243.09|241.89|242.78|241.58|62
1591477500000|2020-06-06 21:05:00|243.07|241.87|243.16|241.96|243.28|242.08|243.03|241.83|74
1591477800000|2020-06-06 21:10:00|243.15|241.95|243.12|241.92|243.15|241.95|242.92|241.72|65
1591478100000|2020-06-06 21:15:00|243.13|241.93|242.87|241.67|243.18|241.98|242.81|241.61|100
1591478400000|2020-06-06 21:20:00|242.88|241.68|242.94|241.74|242.95|241.75|242.82|241.62|55
1591478700000|2020-06-06 21:25:00|242.93|241.73|242.86|241.66|243.02|241.82|242.85|241.65|55
1591479000000|2020-06-06 21:30:00|242.85|241.65|242.62|241.42|242.87|241.67|242.62|241.42|64
1591479300000|2020-06-06 21:35:00|242.61|241.41|242.58|241.38|242.61|241.41|242.28|241.08|117
1591479600000|2020-06-06 21:40:00|242.57|241.37|242.97|241.77|242.99|241.79|242.57|241.37|120
1591479900000|2020-06-06 21:45:00|242.96|241.76|243.1|241.9|243.11|241.91|242.96|241.76|82
1591480200000|2020-06-06 21:50:00|243.13|241.93|243.09|241.89|243.14|241.94|243.04|241.84|168
1591480500000|2020-06-06 21:55:00|243.08|241.88|243.15|241.95|243.18|241.98|243.05|241.85|68
1591480800000|2020-06-06 22:00:00|243.17|241.97|243.48|242.28|243.49|242.29|243.16|241.96|53
1591481100000|2020-06-06 22:05:00|243.49|242.29|243.29|242.09|243.61|242.41|243.21|242.01|107
1591481400000|2020-06-06 22:10:00|243.28|242.08|243.28|242.08|243.31|242.11|243.17|241.97|124
1591481700000|2020-06-06 22:15:00|243.33|242.13|243.34|242.14|243.59|242.39|243.28|242.08|208
1591482000000|2020-06-06 22:20:00|243.32|242.12|242.64|241.44|243.32|242.12|242.57|241.37|164
1591482300000|2020-06-06 22:25:00|242.63|241.43|242.59|241.39|242.79|241.59|242.57|241.37|183
1591482600000|2020-06-06 22:30:00|242.58|241.38|242.41|241.21|242.58|241.38|242.29|241.09|81
1591482900000|2020-06-06 22:35:00|242.4|241.2|242.2|241|242.58|241.38|242.19|240.99|124
1591483200000|2020-06-06 22:40:00|242.21|241.01|242.25|241.05|242.34|241.14|242.2|241|138
1591483500000|2020-06-06 22:45:00|242.24|241.04|242.38|241.18|242.4|241.2|242.17|240.97|72
1591483800000|2020-06-06 22:50:00|242.39|241.19|242.28|241.08|242.5|241.3|242.28|241.08|70
1591484100000|2020-06-06 22:55:00|242.27|241.07|242.19|240.99|242.27|241.07|242.17|240.97|58
1591484400000|2020-06-06 23:00:00|242.17|240.97|242.22|241.02|242.25|241.05|242.16|240.96|65
1591484700000|2020-06-06 23:05:00|242.26|241.06|242.65|241.45|242.67|241.47|242.24|241.04|70
1591485000000|2020-06-06 23:10:00|242.64|241.44|242.65|241.45|242.72|241.52|242.64|241.44|16
1591485300000|2020-06-06 23:15:00|242.64|241.44|242.17|240.97|242.73|241.53|242.17|240.97|80
1591485600000|2020-06-06 23:20:00|242.16|240.96|242.49|241.29|242.52|241.32|242.1|240.9|201
1591485900000|2020-06-06 23:25:00|242.51|241.31|242.45|241.25|242.67|241.47|242.45|241.25|63
1591486200000|2020-06-06 23:30:00|242.43|241.23|242.32|241.12|242.44|241.24|242.32|241.12|38
1591486500000|2020-06-06 23:35:00|242.33|241.13|242.41|241.21|242.43|241.23|242.28|241.08|51
1591486800000|2020-06-06 23:40:00|242.42|241.22|242.85|241.65|242.87|241.67|242.41|241.21|68
1591487100000|2020-06-06 23:45:00|242.86|241.66|242.92|241.72|243.28|242.08|242.85|241.65|140
1591487400000|2020-06-06 23:50:00|242.9|241.7|242.51|241.31|242.92|241.72|242.51|241.31|110
1591487700000|2020-06-06 23:55:00|242.52|241.32|242.62|241.42|242.74|241.54|242.52|241.32|124
1591488000000|2020-06-07 00:00:00|242.59|241.39|242.43|241.23|242.63|241.43|242.39|241.19|116
1591488300000|2020-06-07 00:05:00|242.41|241.21|242.1|240.9|242.41|241.21|242.1|240.9|101
1591488600000|2020-06-07 00:10:00|242.02|240.82|241.86|240.66|242.11|240.91|241.73|240.53|122
1591488900000|2020-06-07 00:15:00|241.85|240.65|241.02|239.82|241.85|240.65|241.02|239.82|134
1591489200000|2020-06-07 00:20:00|241.08|239.88|241.95|240.75|241.96|240.76|241.01|239.81|215
1591489500000|2020-06-07 00:25:00|241.96|240.76|242.11|240.91|242.14|240.94|241.9|240.7|112
1591489800000|2020-06-07 00:30:00|242.09|240.89|242.13|240.93|242.14|240.94|241.79|240.59|111
1591490100000|2020-06-07 00:35:00|242.14|240.94|242.12|240.92|242.18|240.98|242.1|240.9|47
1591490400000|2020-06-07 00:40:00|242.11|240.91|242|240.8|242.11|240.91|241.86|240.66|120
1591490700000|2020-06-07 00:45:00|241.98|240.78|242.18|240.98|242.39|241.19|241.94|240.74|99
1591491000000|2020-06-07 00:50:00|242.2|241|242.16|240.96|242.31|241.11|242.15|240.95|82
1591491300000|2020-06-07 00:55:00|242.15|240.95|242.54|241.34|242.54|241.34|242.15|240.95|65
1591491600000|2020-06-07 01:00:00|242.53|241.33|242.67|241.47|242.72|241.52|242.51|241.31|71
1591491900000|2020-06-07 01:05:00|242.68|241.48|241.98|240.78|242.7|241.5|241.98|240.78|139
1591492200000|2020-06-07 01:10:00|241.99|240.79|242.07|240.87|242.07|240.87|241.95|240.75|50
1591492500000|2020-06-07 01:15:00|242.04|240.84|242.07|240.87|242.1|240.9|241.96|240.76|34
1591492800000|2020-06-07 01:20:00|242.06|240.86|241.94|240.74|242.15|240.95|241.9|240.7|38
1591493100000|2020-06-07 01:25:00|241.95|240.75|242.22|241.02|242.22|241.02|241.95|240.75|44
1591493400000|2020-06-07 01:30:00|242.23|241.03|242.86|241.66|243.07|241.87|242.22|241.02|204
1591493700000|2020-06-07 01:35:00|242.87|241.67|242.91|241.71|242.98|241.78|242.86|241.66|55
1591494000000|2020-06-07 01:40:00|242.89|241.69|242.71|241.51|242.89|241.69|242.59|241.39|81
1591494300000|2020-06-07 01:45:00|242.7|241.5|242.78|241.58|242.8|241.6|242.45|241.25|98
1591494600000|2020-06-07 01:50:00|242.77|241.57|242.81|241.61|242.85|241.65|242.63|241.43|99
1591494900000|2020-06-07 01:55:00|242.8|241.6|242.59|241.39|242.82|241.62|242.49|241.29|101
1591495200000|2020-06-07 02:00:00|242.6|241.4|242.78|241.58|242.79|241.59|242.38|241.18|104
1591495500000|2020-06-07 02:05:00|242.77|241.57|243.38|242.18|243.4|242.2|242.75|241.55|185
1591495800000|2020-06-07 02:10:00|243.39|242.19|243.31|242.11|243.46|242.26|243.31|242.11|110
1591496100000|2020-06-07 02:15:00|243.3|242.1|244.11|242.91|244.17|242.97|243.3|242.1|210
1591496400000|2020-06-07 02:20:00|244.09|242.89|244.6|243.4|244.65|243.45|243.91|242.71|134
1591496700000|2020-06-07 02:25:00|244.63|243.43|244.42|243.22|244.65|243.45|244.15|242.95|330
1591497000000|2020-06-07 02:30:00|244.41|243.21|243.87|242.67|244.47|243.27|243.73|242.53|196
1591497300000|2020-06-07 02:35:00|243.85|242.65|243.89|242.69|243.99|242.79|243.75|242.55|154
1591497600000|2020-06-07 02:40:00|243.9|242.7|243.61|242.41|244.03|242.83|243.58|242.38|141
1591497900000|2020-06-07 02:45:00|243.6|242.4|243.67|242.47|243.89|242.69|243.59|242.39|323
1591498200000|2020-06-07 02:50:00|243.68|242.48|243.8|242.6|243.97|242.77|243.63|242.43|288
1591498500000|2020-06-07 02:55:00|243.81|242.61|243.87|242.67|243.91|242.71|243.72|242.52|190
1591498800000|2020-06-07 03:00:00|243.86|242.66|243.61|242.41|243.86|242.66|243.51|242.31|85
1591499100000|2020-06-07 03:05:00|243.59|242.39|243.35|242.15|243.61|242.41|243.2|242|145
1591499400000|2020-06-07 03:10:00|243.36|242.16|243.32|242.12|243.36|242.16|243.11|241.91|197
1591499700000|2020-06-07 03:15:00|243.31|242.11|243.37|242.17|243.39|242.19|243.26|242.06|115
1591500000000|2020-06-07 03:20:00|243.36|242.16|243.35|242.15|243.44|242.24|243.33|242.13|63
1591500300000|2020-06-07 03:25:00|243.34|242.14|243.21|242.01|243.43|242.23|243.1|241.9|152
1591500600000|2020-06-07 03:30:00|243.18|241.98|243.47|242.27|243.53|242.33|243.18|241.98|94
1591500900000|2020-06-07 03:35:00|243.5|242.3|243.45|242.25|243.56|242.36|243.23|242.03|141
1591501200000|2020-06-07 03:40:00|243.46|242.26|243.63|242.43|243.86|242.66|243.38|242.18|172
1591501500000|2020-06-07 03:45:00|243.62|242.42|243.8|242.6|243.82|242.62|243.57|242.37|91
1591501800000|2020-06-07 03:50:00|243.81|242.61|243.53|242.33|244.02|242.82|243.45|242.25|213
1591502100000|2020-06-07 03:55:00|243.54|242.34|243.37|242.17|243.64|242.44|243.3|242.1|142
1591502400000|2020-06-07 04:00:00|243.38|242.18|243.54|242.34|243.61|242.41|243.33|242.13|80
1591502700000|2020-06-07 04:05:00|243.52|242.32|243.88|242.68|243.88|242.68|243.48|242.28|128
1591503000000|2020-06-07 04:10:00|243.87|242.67|243.95|242.75|244.21|243.01|243.87|242.67|215
1591503300000|2020-06-07 04:15:00|243.96|242.76|243.76|242.56|243.97|242.77|243.64|242.44|110
1591503600000|2020-06-07 04:20:00|243.77|242.57|243.52|242.32|243.92|242.72|243.49|242.29|223
1591503900000|2020-06-07 04:25:00|243.51|242.31|243.56|242.36|243.6|242.4|243.45|242.25|138
1591504200000|2020-06-07 04:30:00|243.57|242.37|243.53|242.33|243.59|242.39|243.5|242.3|59
1591504500000|2020-06-07 04:35:00|243.52|242.32|243.49|242.29|243.53|242.33|243.44|242.24|76
1591504800000|2020-06-07 04:40:00|243.5|242.3|243.17|241.97|243.5|242.3|243.05|241.85|84
1591505100000|2020-06-07 04:45:00|243.18|241.98|243.28|242.08|243.4|242.2|243.14|241.94|150
1591505400000|2020-06-07 04:50:00|243.31|242.11|243.3|242.1|243.4|242.2|243.24|242.04|79
1591505700000|2020-06-07 04:55:00|243.29|242.09|243.24|242.04|243.34|242.14|243.18|241.98|89
1591506000000|2020-06-07 05:00:00|243.25|242.05|243.24|242.04|243.3|242.1|243.2|242|78
1591506300000|2020-06-07 05:05:00|243.26|242.06|243.56|242.36|243.68|242.48|243.25|242.05|103
1591506600000|2020-06-07 05:10:00|243.55|242.35|243.69|242.49|243.72|242.52|243.48|242.28|80
1591506900000|2020-06-07 05:15:00|243.66|242.46|243.51|242.31|243.73|242.53|243.46|242.26|67
1591507200000|2020-06-07 05:20:00|243.52|242.32|243.43|242.23|243.67|242.47|243.38|242.18|97
1591507500000|2020-06-07 05:25:00|243.44|242.24|243.25|242.05|243.44|242.24|243.18|241.98|69
1591507800000|2020-06-07 05:30:00|243.26|242.06|243.3|242.1|243.36|242.16|243.07|241.87|114
1591508100000|2020-06-07 05:35:00|243.29|242.09|243.14|241.94|243.39|242.19|243.14|241.94|118
1591508400000|2020-06-07 05:40:00|243.12|241.92|243.02|241.82|243.17|241.97|242.91|241.71|157
1591508700000|2020-06-07 05:45:00|243|241.8|242.91|241.71|243.02|241.82|242.91|241.71|98
1591509000000|2020-06-07 05:50:00|242.9|241.7|242.69|241.49|242.91|241.71|242.68|241.48|61
1591509300000|2020-06-07 05:55:00|242.68|241.48|242.77|241.57|242.8|241.6|242.67|241.47|25
1591509600000|2020-06-07 06:00:00|242.75|241.55|242.82|241.62|242.82|241.62|242.6|241.4|74
1591509900000|2020-06-07 06:05:00|242.83|241.63|242.85|241.65|242.91|241.71|242.81|241.61|63
1591510200000|2020-06-07 06:10:00|242.86|241.66|242.76|241.56|242.95|241.75|242.74|241.54|49
1591510500000|2020-06-07 06:15:00|242.77|241.57|242.26|241.06|242.77|241.57|242.17|240.97|164
1591510800000|2020-06-07 06:20:00|242.27|241.07|242.28|241.08|242.4|241.2|242.22|241.02|47
1591511100000|2020-06-07 06:25:00|242.29|241.09|242.71|241.51|242.71|241.51|242.27|241.07|93
1591511400000|2020-06-07 06:30:00|242.7|241.5|242.65|241.45|242.71|241.51|242.55|241.35|122
1591511700000|2020-06-07 06:35:00|242.66|241.46|242.94|241.74|242.97|241.77|242.64|241.44|94
1591512000000|2020-06-07 06:40:00|242.95|241.75|242.92|241.72|242.97|241.77|242.9|241.7|53
1591512300000|2020-06-07 06:45:00|242.91|241.71|242.88|241.68|242.93|241.73|242.78|241.58|58
1591512600000|2020-06-07 06:50:00|242.89|241.69|242.92|241.72|242.98|241.78|242.89|241.69|88
1591512900000|2020-06-07 06:55:00|242.91|241.71|242.77|241.57|242.98|241.78|242.73|241.53|82
1591513200000|2020-06-07 07:00:00|242.74|241.54|243.07|241.87|243.07|241.87|242.68|241.48|94
1591513500000|2020-06-07 07:05:00|243.11|241.91|242.93|241.73|243.11|241.91|242.89|241.69|91
1591513800000|2020-06-07 07:10:00|242.92|241.72|242.71|241.51|243.03|241.83|242.7|241.5|99
1591514100000|2020-06-07 07:15:00|242.72|241.52|242.59|241.39|242.75|241.55|242.58|241.38|66
1591514400000|2020-06-07 07:20:00|242.6|241.4|242.61|241.41|242.61|241.41|242.5|241.3|55
1591514700000|2020-06-07 07:25:00|242.6|241.4|242.75|241.55|242.79|241.59|242.51|241.31|160
1591515000000|2020-06-07 07:30:00|242.77|241.57|242.85|241.65|242.92|241.72|242.76|241.56|36
1591515300000|2020-06-07 07:35:00|242.86|241.66|243.01|241.81|243.02|241.82|242.86|241.66|82
1591515600000|2020-06-07 07:40:00|243|241.8|243.02|241.82|243.03|241.83|242.97|241.77|83
1591515900000|2020-06-07 07:45:00|243.03|241.83|243.01|241.81|243.03|241.83|242.94|241.74|28
1591516200000|2020-06-07 07:50:00|242.99|241.79|242.86|241.66|242.99|241.79|242.86|241.66|58
1591516500000|2020-06-07 07:55:00|242.85|241.65|242.9|241.7|242.91|241.71|242.76|241.56|98
1591516800000|2020-06-07 08:00:00|242.89|241.69|242.61|241.41|242.9|241.7|242.59|241.39|55
1591517100000|2020-06-07 08:05:00|242.62|241.42|243.08|241.88|243.11|241.91|242.61|241.41|106
1591517400000|2020-06-07 08:10:00|243.07|241.87|243.07|241.87|243.15|241.95|243.02|241.82|58
1591517700000|2020-06-07 08:15:00|243.08|241.88|242.69|241.49|243.08|241.88|242.69|241.49|76
1591518000000|2020-06-07 08:20:00|242.64|241.44|241.38|240.18|242.66|241.46|241.27|240.07|363
1591518300000|2020-06-07 08:25:00|241.39|240.19|241.08|239.88|241.54|240.34|241.08|239.88|173
1591518600000|2020-06-07 08:30:00|241.07|239.87|241.18|239.98|241.28|240.08|240.53|239.33|355
1591518900000|2020-06-07 08:35:00|241.17|239.97|240.76|239.56|241.25|240.05|240.69|239.49|321
1591519200000|2020-06-07 08:40:00|240.74|239.54|241.78|240.58|242.12|240.92|240.23|239.03|382
1591519500000|2020-06-07 08:45:00|241.8|240.6|242.27|241.07|242.65|241.45|241.74|240.54|379
1591519800000|2020-06-07 08:50:00|242.26|241.06|242.42|241.22|242.49|241.29|242.15|240.95|211
1591520100000|2020-06-07 08:55:00|242.43|241.23|242.43|241.23|242.93|241.73|242.26|241.06|297
1591520400000|2020-06-07 09:00:00|242.45|241.25|242.52|241.32|242.61|241.41|242.1|240.9|242
1591520700000|2020-06-07 09:05:00|242.51|241.31|242.83|241.63|242.92|241.72|242.48|241.28|195
1591521000000|2020-06-07 09:10:00|242.84|241.64|242.54|241.34|242.96|241.76|242.33|241.13|234
1591521300000|2020-06-07 09:15:00|242.5|241.3|242.36|241.16|242.6|241.4|242.3|241.1|98
1591521600000|2020-06-07 09:20:00|242.35|241.15|242.23|241.03|242.38|241.18|242.18|240.98|101
1591521900000|2020-06-07 09:25:00|242.21|241.01|242.06|240.86|242.23|241.03|241.85|240.65|130
1591522200000|2020-06-07 09:30:00|242.05|240.85|242.02|240.82|242.16|240.96|241.77|240.57|160
1591522500000|2020-06-07 09:35:00|242.01|240.81|241.9|240.7|242.03|240.83|241.71|240.51|147
1591522800000|2020-06-07 09:40:00|241.89|240.69|241.96|240.76|241.99|240.79|241.88|240.68|100
1591523100000|2020-06-07 09:45:00|241.97|240.77|241.91|240.71|241.97|240.77|241.86|240.66|76
1591523400000|2020-06-07 09:50:00|241.94|240.74|241.64|240.44|242.03|240.83|241.59|240.39|114
1591523700000|2020-06-07 09:55:00|241.63|240.43|241.55|240.35|241.64|240.44|241.54|240.34|102
1591524000000|2020-06-07 10:00:00|241.54|240.34|241.68|240.48|241.71|240.51|241.36|240.16|115
1591524300000|2020-06-07 10:05:00|241.69|240.49|241.66|240.46|241.72|240.52|241.61|240.41|126
1591524600000|2020-06-07 10:10:00|241.64|240.44|241.73|240.53|241.77|240.57|241.64|240.44|33
1591524900000|2020-06-07 10:15:00|241.74|240.54|241.57|240.37|241.74|240.54|241.52|240.32|167
1591525200000|2020-06-07 10:20:00|241.58|240.38|241.54|240.34|241.66|240.46|241.45|240.25|146
1591525500000|2020-06-07 10:25:00|241.56|240.36|241.52|240.32|241.63|240.43|241.41|240.21|183
1591525800000|2020-06-07 10:30:00|241.53|240.33|241.69|240.49|241.94|240.74|241.5|240.3|203
1591526100000|2020-06-07 10:35:00|241.7|240.5|241.77|240.57|241.87|240.67|241.61|240.41|168
1591526400000|2020-06-07 10:40:00|241.78|240.58|241.6|240.4|241.83|240.63|241.54|240.34|132
1591526700000|2020-06-07 10:45:00|241.61|240.41|241.63|240.43|241.86|240.66|241.58|240.38|133
1591527000000|2020-06-07 10:50:00|241.57|240.37|241.38|240.18|241.69|240.49|241.38|240.18|108
1591527300000|2020-06-07 10:55:00|241.36|240.16|241.07|239.87|241.51|240.31|241.05|239.85|105
1591527600000|2020-06-07 11:00:00|241.06|239.86|241.49|240.29|241.67|240.47|240.95|239.75|171
1591527900000|2020-06-07 11:05:00|241.47|240.27|241.58|240.38|241.63|240.43|241.38|240.18|87
1591528200000|2020-06-07 11:10:00|241.57|240.37|241.59|240.39|241.6|240.4|241.51|240.31|124
1591528500000|2020-06-07 11:15:00|241.6|240.4|241.54|240.34|241.72|240.52|241.54|240.34|109
1591528800000|2020-06-07 11:20:00|241.53|240.33|241.17|239.97|241.53|240.33|241.14|239.94|162
1591529100000|2020-06-07 11:25:00|241.18|239.98|240.88|239.68|241.18|239.98|240.87|239.67|77
1591529400000|2020-06-07 11:30:00|240.84|239.64|240.88|239.68|241.15|239.95|240.52|239.32|340
1591529700000|2020-06-07 11:35:00|240.87|239.67|240.95|239.75|241|239.8|240.74|239.54|132
1591530000000|2020-06-07 11:40:00|240.96|239.76|240.76|239.56|241|239.8|240.74|239.54|72
1591530300000|2020-06-07 11:45:00|240.75|239.55|240.73|239.53|240.75|239.55|240.36|239.16|177
1591530600000|2020-06-07 11:50:00|240.74|239.54|240.56|239.36|240.95|239.75|240.49|239.29|153
1591530900000|2020-06-07 11:55:00|240.55|239.35|239.26|238.06|240.62|239.42|238.98|237.78|394
1591531200000|2020-06-07 12:00:00|239.25|238.05|239.7|238.5|239.7|238.5|237.54|236.34|576
1591531500000|2020-06-07 12:05:00|239.65|238.45|239.94|238.74|240.35|239.15|239.57|238.37|272
1591531800000|2020-06-07 12:10:00|239.95|238.75|239.89|238.69|240.17|238.97|239.83|238.63|309
1591532100000|2020-06-07 12:15:00|239.91|238.71|239.21|238.01|239.94|238.74|239.18|237.98|266
1591532400000|2020-06-07 12:20:00|239.2|238|238.95|237.75|239.51|238.31|238.94|237.74|260
1591532700000|2020-06-07 12:25:00|238.94|237.74|238.55|237.35|238.96|237.76|238.08|236.88|369
1591533000000|2020-06-07 12:30:00|238.54|237.34|238.91|237.71|239.5|238.3|237.98|236.78|437
1591533300000|2020-06-07 12:35:00|238.92|237.72|238.28|237.08|238.92|237.72|238.24|237.04|255
1591533600000|2020-06-07 12:40:00|238.29|237.09|238.53|237.33|238.81|237.61|238.19|236.99|318
1591533900000|2020-06-07 12:45:00|238.51|237.31|239.01|237.81|239.08|237.88|238.27|237.07|323
1591534200000|2020-06-07 12:50:00|239.03|237.83|238.44|237.24|239.08|237.88|238.33|237.13|237
1591534500000|2020-06-07 12:55:00|238.45|237.25|238.71|237.51|238.77|237.57|238.26|237.06|237
1591534800000|2020-06-07 13:00:00|238.68|237.48|238.77|237.57|238.83|237.63|238.25|237.05|297
1591535100000|2020-06-07 13:05:00|238.78|237.58|239.02|237.82|239.09|237.89|238.7|237.5|173
1591535400000|2020-06-07 13:10:00|238.99|237.79|238.37|237.17|239|237.8|238.37|237.17|260
1591535700000|2020-06-07 13:15:00|238.38|237.18|238.29|237.09|238.5|237.3|237.89|236.69|398
1591536000000|2020-06-07 13:20:00|238.28|237.08|238.51|237.31|238.56|237.36|237.86|236.66|299
1591536300000|2020-06-07 13:25:00|238.52|237.32|238.05|236.85|238.53|237.33|238.02|236.82|193
1591536600000|2020-06-07 13:30:00|238.04|236.84|238.43|237.23|238.47|237.27|238.03|236.83|185
1591536900000|2020-06-07 13:35:00|238.42|237.22|237.35|236.15|238.42|237.22|237.14|235.94|315
1591537200000|2020-06-07 13:40:00|237.39|236.19|237.23|236.03|237.71|236.51|237.03|235.83|354
1591537500000|2020-06-07 13:45:00|237.24|236.04|236.93|235.73|237.54|236.34|236.93|235.73|372
1591537800000|2020-06-07 13:50:00|236.94|235.74|236.78|235.58|237.22|236.02|236.24|235.04|438
1591538100000|2020-06-07 13:55:00|236.79|235.59|236.25|235.05|236.85|235.65|236.16|234.96|437
1591538400000|2020-06-07 14:00:00|236.22|235.02|236.64|235.44|237.02|235.82|235.83|234.63|457
1591538700000|2020-06-07 14:05:00|236.65|235.45|236.91|235.71|236.91|235.71|235.52|234.32|493
1591539000000|2020-06-07 14:10:00|236.9|235.7|237.52|236.32|237.56|236.36|236.9|235.7|364
1591539300000|2020-06-07 14:15:00|237.51|236.31|237.37|236.17|237.52|236.32|237.29|236.09|355
1591539600000|2020-06-07 14:20:00|237.36|236.16|237.78|236.58|237.85|236.65|237.36|236.16|269
1591539900000|2020-06-07 14:25:00|237.77|236.57|237.88|236.68|237.99|236.79|237.65|236.45|202
1591540200000|2020-06-07 14:30:00|237.89|236.69|237.7|236.5|238.03|236.83|237.69|236.49|173
1591540500000|2020-06-07 14:35:00|237.69|236.49|237.8|236.6|237.87|236.67|237.63|236.43|211
1591540800000|2020-06-07 14:40:00|237.81|236.61|238.09|236.89|238.2|237|237.77|236.57|219
1591541100000|2020-06-07 14:45:00|238.08|236.88|237.83|236.63|238.13|236.93|237.82|236.62|319
1591541400000|2020-06-07 14:50:00|237.8|236.6|237.75|236.55|237.86|236.66|237.5|236.3|258
1591541700000|2020-06-07 14:55:00|237.72|236.52|237.43|236.23|237.75|236.55|237.41|236.21|194
1591542000000|2020-06-07 15:00:00|237.42|236.22|237.79|236.59|237.82|236.62|237.38|236.18|153
1591542300000|2020-06-07 15:05:00|237.8|236.6|237.89|236.69|238.09|236.89|237.8|236.6|137
1591542600000|2020-06-07 15:10:00|237.88|236.68|237.58|236.38|237.88|236.68|237.53|236.33|163
1591542900000|2020-06-07 15:15:00|237.61|236.41|237.88|236.68|237.9|236.7|237.61|236.41|96
1591543200000|2020-06-07 15:20:00|237.89|236.69|237.78|236.58|238|236.8|237.73|236.53|159
1591543500000|2020-06-07 15:25:00|237.77|236.57|237.76|236.56|237.83|236.63|237.75|236.55|140
1591543800000|2020-06-07 15:30:00|237.75|236.55|237.98|236.78|238.1|236.9|237.63|236.43|226
1591544100000|2020-06-07 15:35:00|237.99|236.79|238.06|236.86|238.11|236.91|237.97|236.77|140
1591544400000|2020-06-07 15:40:00|238.03|236.83|238|236.8|238.21|237.01|237.98|236.78|210
1591544700000|2020-06-07 15:45:00|237.99|236.79|237.94|236.74|238.04|236.84|237.91|236.71|57
1591545000000|2020-06-07 15:50:00|237.93|236.73|237.87|236.67|237.96|236.76|237.8|236.6|84
1591545300000|2020-06-07 15:55:00|237.86|236.66|237.87|236.67|237.89|236.69|237.71|236.51|182
1591545600000|2020-06-07 16:00:00|237.86|236.66|237.49|236.29|237.88|236.68|237.39|236.19|181
1591545900000|2020-06-07 16:05:00|237.5|236.3|237.41|236.21|237.66|236.46|237.39|236.19|225
1591546200000|2020-06-07 16:10:00|237.4|236.2|236.67|235.47|237.43|236.23|236.66|235.46|232
1591546500000|2020-06-07 16:15:00|236.66|235.46|236.06|234.86|236.75|235.55|235.94|234.74|222
1591546800000|2020-06-07 16:20:00|236.07|234.87|236.47|235.27|236.55|235.35|236.07|234.87|169
1591547100000|2020-06-07 16:25:00|236.48|235.28|236.04|234.84|236.5|235.3|236.04|234.84|202
1591547400000|2020-06-07 16:30:00|236.03|234.83|236.36|235.16|236.4|235.2|235.75|234.55|286
1591547700000|2020-06-07 16:35:00|236.35|235.15|236.64|235.44|236.64|235.44|236.18|234.98|317
1591548000000|2020-06-07 16:40:00|236.65|235.45|236.83|235.63|236.94|235.74|236.65|235.45|145
1591548300000|2020-06-07 16:45:00|236.82|235.62|236.58|235.38|236.98|235.78|236.5|235.3|159
1591548600000|2020-06-07 16:50:00|236.57|235.37|236.7|235.5|236.73|235.53|236.53|235.33|215
1591548900000|2020-06-07 16:55:00|236.72|235.52|236.85|235.65|236.88|235.68|236.68|235.48|194
1591549200000|2020-06-07 17:00:00|236.86|235.66|236.58|235.38|236.9|235.7|236.52|235.32|218
1591549500000|2020-06-07 17:05:00|236.59|235.39|236.79|235.59|236.83|235.63|236.52|235.32|192
1591549800000|2020-06-07 17:10:00|236.81|235.61|236.53|235.33|236.81|235.61|236.44|235.24|124
1591550100000|2020-06-07 17:15:00|236.52|235.32|236.51|235.31|236.65|235.45|236.47|235.27|195
1591550400000|2020-06-07 17:20:00|236.5|235.3|236.14|234.94|236.52|235.32|236.14|234.94|123
1591550700000|2020-06-07 17:25:00|236.15|234.95|236.42|235.22|236.42|235.22|235.96|234.76|169
1591551000000|2020-06-07 17:30:00|236.44|235.24|237.03|235.83|237.03|235.83|236.44|235.24|142
1591551300000|2020-06-07 17:35:00|237.02|235.82|237.3|236.1|237.39|236.19|236.99|235.79|126
1591551600000|2020-06-07 17:40:00|237.31|236.11|237.21|236.01|237.35|236.15|237.11|235.91|212
1591551900000|2020-06-07 17:45:00|237.2|236|237.25|236.05|237.33|236.13|237.09|235.89|173
1591552200000|2020-06-07 17:50:00|237.26|236.06|237.39|236.19|237.41|236.21|237.25|236.05|57
1591552500000|2020-06-07 17:55:00|237.4|236.2|237.81|236.61|237.86|236.66|237.4|236.2|196
1591552800000|2020-06-07 18:00:00|237.78|236.58|237.63|236.43|237.84|236.64|237.54|236.34|142
1591553100000|2020-06-07 18:05:00|237.62|236.42|238.01|236.81|238.1|236.9|237.59|236.39|140
1591553400000|2020-06-07 18:10:00|238.02|236.82|238.26|237.06|238.28|237.08|238.02|236.82|156
1591553700000|2020-06-07 18:15:00|238.27|237.07|238.28|237.08|238.32|237.12|238.13|236.93|177
1591554000000|2020-06-07 18:20:00|238.3|237.1|239.05|237.85|239.06|237.86|238.24|237.04|177
1591554300000|2020-06-07 18:25:00|239.03|237.83|238.82|237.62|239.03|237.83|238.82|237.62|337
1591554600000|2020-06-07 18:30:00|238.83|237.63|238.83|237.63|238.98|237.78|238.76|237.56|179
1591554900000|2020-06-07 18:35:00|238.84|237.64|238.86|237.66|239.03|237.83|238.79|237.59|164
1591555200000|2020-06-07 18:40:00|238.87|237.67|238.53|237.33|238.9|237.7|238.53|237.33|261
1591555500000|2020-06-07 18:45:00|238.52|237.32|238.37|237.17|238.73|237.53|238.37|237.17|294
1591555800000|2020-06-07 18:50:00|238.38|237.18|238.45|237.25|238.49|237.29|238.36|237.16|108
1591556100000|2020-06-07 18:55:00|238.44|237.24|238.41|237.21|238.5|237.3|238.34|237.14|76
1591556400000|2020-06-07 19:00:00|238.4|237.2|238.33|237.13|238.44|237.24|238.26|237.06|71
1591556700000|2020-06-07 19:05:00|238.36|237.16|238.31|237.11|238.48|237.28|238.27|237.07|124
1591557000000|2020-06-07 19:10:00|238.3|237.1|238.21|237.01|238.31|237.11|238.16|236.96|66
1591557300000|2020-06-07 19:15:00|238.2|237|238.28|237.08|238.34|237.14|237.99|236.79|172
1591557600000|2020-06-07 19:20:00|238.32|237.12|238.48|237.28|238.62|237.42|238.28|237.08|281
1591557900000|2020-06-07 19:25:00|238.47|237.27|238.47|237.27|238.76|237.56|238.46|237.26|215
1591558200000|2020-06-07 19:30:00|238.48|237.28|239.17|237.97|239.47|238.27|238.48|237.28|353
1591558500000|2020-06-07 19:35:00|239.19|237.99|239.2|238|239.29|238.09|239.04|237.84|190
1591558800000|2020-06-07 19:40:00|239.24|238.04|240.32|239.12|240.66|239.46|239.23|238.03|477
1591559100000|2020-06-07 19:45:00|240.34|239.14|240.47|239.27|240.81|239.61|240.31|239.11|437
1591559400000|2020-06-07 19:50:00|240.5|239.3|242.56|241.36|242.65|241.45|240.38|239.18|409
1591559700000|2020-06-07 19:55:00|242.61|241.41|243.03|241.83|243.37|242.17|242.02|240.82|592
1591560000000|2020-06-07 20:00:00|243.04|241.84|243.03|241.83|243.91|242.71|242.95|241.75|540
1591560300000|2020-06-07 20:05:00|243|241.8|244.02|242.82|244.07|242.87|242.79|241.59|385
1591560600000|2020-06-07 20:10:00|244|242.8|243.86|242.66|244.02|242.82|243.52|242.32|265
1591560900000|2020-06-07 20:15:00|243.87|242.67|243.58|242.38|244|242.8|243.43|242.23|275
1591561200000|2020-06-07 20:20:00|243.57|242.37|243.3|242.1|243.59|242.39|243.29|242.09|245
1591561500000|2020-06-07 20:25:00|243.29|242.09|243.28|242.08|243.62|242.42|243.04|241.84|330
1591561800000|2020-06-07 20:30:00|243.27|242.07|243.13|241.93|243.35|242.15|243.03|241.83|228
1591562100000|2020-06-07 20:35:00|243.15|241.95|242.93|241.73|243.51|242.31|242.93|241.73|213
1591562400000|2020-06-07 20:40:00|242.96|241.76|242.37|241.17|243.09|241.89|242.13|240.93|253
1591562700000|2020-06-07 20:45:00|242.34|241.14|242.41|241.21|242.57|241.37|242.33|241.13|241
1591563000000|2020-06-07 20:50:00|242.4|241.2|241.88|240.68|242.4|241.2|241.86|240.66|255
1591563300000|2020-06-07 20:55:00|241.87|240.67|243.06|241.86|243.08|241.88|241.87|240.67|263
1591563600000|2020-06-07 21:00:00|243.07|241.87|242.55|241.35|243.17|241.97|242.55|241.35|158
1591563900000|2020-06-07 21:05:00|242.57|241.37|242.77|241.57|242.77|241.57|242.55|241.35|96
1591564200000|2020-06-07 21:10:00|242.74|241.54|242.76|241.56|242.76|241.56|242.59|241.39|142
1591564500000|2020-06-07 21:15:00|242.73|241.53|242.64|241.44|242.9|241.7|242.64|241.44|148
1591564800000|2020-06-07 21:20:00|242.63|241.43|242.56|241.36|242.65|241.45|242.54|241.34|231
1591565100000|2020-06-07 21:25:00|242.55|241.35|242.79|241.59|242.87|241.67|242.31|241.11|151
1591565400000|2020-06-07 21:30:00|242.8|241.6|243.52|242.32|243.53|242.33|242.79|241.59|122
1591565700000|2020-06-07 21:35:00|243.53|242.33|243.09|241.89|243.6|242.4|243.09|241.89|167
1591566000000|2020-06-07 21:40:00|243.04|241.84|242.97|241.77|243.24|242.04|242.97|241.77|88
1591566300000|2020-06-07 21:45:00|242.98|241.78|242.84|241.64|242.98|241.78|242.8|241.6|44
1591566600000|2020-06-07 21:50:00|242.83|241.63|242.73|241.53|242.88|241.68|242.71|241.51|218
1591566900000|2020-06-07 21:55:00|242.74|241.54|242.74|241.54|242.74|241.54|242.5|241.3|97
1591567200000|2020-06-07 22:00:00|242.68|241.48|243.28|242.08|243.3|242.1|242.68|241.48|105
1591567500000|2020-06-07 22:05:00|243.29|242.09|243.14|241.94|243.29|242.09|243.11|241.91|129
1591567800000|2020-06-07 22:10:00|243.11|241.91|243.15|241.95|243.16|241.96|243.02|241.82|93
1591568100000|2020-06-07 22:15:00|243.16|241.96|243.44|242.24|243.58|242.38|243.12|241.92|211
1591568400000|2020-06-07 22:20:00|243.43|242.23|243.32|242.12|243.46|242.26|243.27|242.07|204
1591568700000|2020-06-07 22:25:00|243.31|242.11|243.51|242.31|243.58|242.38|243.24|242.04|130
1591569000000|2020-06-07 22:30:00|243.5|242.3|243.53|242.33|243.73|242.53|243.46|242.26|121
1591569300000|2020-06-07 22:35:00|243.54|242.34|243.77|242.57|243.83|242.63|243.54|242.34|168
1591569600000|2020-06-07 22:40:00|243.76|242.56|243.92|242.72|243.93|242.73|243.57|242.37|188
1591569900000|2020-06-07 22:45:00|243.91|242.71|244.08|242.88|244.35|243.15|243.9|242.7|172
1591570200000|2020-06-07 22:50:00|244.07|242.87|243.53|242.33|244.07|242.87|243.41|242.21|236
1591570500000|2020-06-07 22:55:00|243.56|242.36|244.07|242.87|244.1|242.9|243.55|242.35|125
1591570800000|2020-06-07 23:00:00|244.13|242.93|245.58|244.38|245.88|244.68|244.13|242.93|403
1591571100000|2020-06-07 23:05:00|245.59|244.39|245.75|244.55|246.07|244.87|245.59|244.39|187
1591571400000|2020-06-07 23:10:00|245.76|244.56|244.92|243.72|245.81|244.61|244.86|243.66|237
1591571700000|2020-06-07 23:15:00|244.91|243.71|244.85|243.65|245.1|243.9|244.83|243.63|230
1591572000000|2020-06-07 23:20:00|244.87|243.67|244.74|243.54|245.43|244.23|244.72|243.52|259
1591572300000|2020-06-07 23:25:00|244.75|243.55|244.64|243.44|244.88|243.68|244.4|243.2|202
1591572600000|2020-06-07 23:30:00|244.62|243.42|244.58|243.38|245|243.8|244.53|243.33|207
1591572900000|2020-06-07 23:35:00|244.59|243.39|244.62|243.42|244.66|243.46|244.47|243.27|127
1591573200000|2020-06-07 23:40:00|244.65|243.45|244.62|243.42|244.74|243.54|244.59|243.39|133
1591573500000|2020-06-07 23:45:00|244.63|243.43|245.07|243.87|245.1|243.9|244.63|243.43|151
1591573800000|2020-06-07 23:50:00|245.08|243.88|245.03|243.83|245.08|243.88|244.78|243.58|269
1591574100000|2020-06-07 23:55:00|245.02|243.82|245.42|244.22|245.44|244.24|245.02|243.82|166
1591574400000|2020-06-08 00:00:00|245.41|244.21|245.89|244.69|246.16|244.96|245.4|244.2|263
1591574700000|2020-06-08 00:05:00|245.88|244.68|245.06|243.86|245.94|244.74|244.97|243.77|297
1591575000000|2020-06-08 00:10:00|245.04|243.84|244.93|243.73|245.44|244.24|244.93|243.73|213
1591575300000|2020-06-08 00:15:00|244.92|243.72|244.7|243.5|244.96|243.76|244.62|243.42|227
1591575600000|2020-06-08 00:20:00|244.69|243.49|245.08|243.88|245.14|243.94|244.66|243.46|248
1591575900000|2020-06-08 00:25:00|245.09|243.89|244.93|243.73|245.35|244.15|244.87|243.67|242
1591576200000|2020-06-08 00:30:00|244.94|243.74|244.63|243.43|245.02|243.82|244.58|243.38|208
1591576500000|2020-06-08 00:35:00|244.61|243.41|244.64|243.44|244.75|243.55|244.55|243.35|181
1591576800000|2020-06-08 00:40:00|244.65|243.45|244.56|243.36|244.88|243.68|244.46|243.26|180
1591577100000|2020-06-08 00:45:00|244.57|243.37|244.52|243.32|244.69|243.49|244.44|243.24|182
1591577400000|2020-06-08 00:50:00|244.53|243.33|244.45|243.25|244.56|243.36|244.41|243.21|185
1591577700000|2020-06-08 00:55:00|244.46|243.26|245|243.8|245.2|244|244.44|243.24|266
1591578000000|2020-06-08 01:00:00|245.04|243.84|245.21|244.01|245.26|244.06|245.03|243.83|267
1591578300000|2020-06-08 01:05:00|245.22|244.02|244.52|243.32|245.23|244.03|244.44|243.24|237
1591578600000|2020-06-08 01:10:00|244.53|243.33|244.25|243.05|244.58|243.38|244.17|242.97|222
1591578900000|2020-06-08 01:15:00|244.24|243.04|244.18|242.98|244.32|243.12|243.96|242.76|241
1591579200000|2020-06-08 01:20:00|244.17|242.97|244.69|243.49|244.89|243.69|244.17|242.97|191
1591579500000|2020-06-08 01:25:00|244.68|243.48|244.29|243.09|244.69|243.49|244.27|243.07|280
1591579800000|2020-06-08 01:30:00|244.32|243.12|244.39|243.19|244.59|243.39|244.32|243.12|155
1591580100000|2020-06-08 01:35:00|244.38|243.18|244.61|243.41|244.74|243.54|244.31|243.11|202
1591580400000|2020-06-08 01:40:00|244.63|243.43|244.99|243.79|245.21|244.01|244.54|243.34|174
1591580700000|2020-06-08 01:45:00|245|243.8|245.1|243.9|245.16|243.96|244.9|243.7|124
1591581000000|2020-06-08 01:50:00|245.09|243.89|244.61|243.41|245.1|243.9|244.6|243.4|201
1591581300000|2020-06-08 01:55:00|244.6|243.4|244.64|243.44|244.87|243.67|244.53|243.33|232
1591581600000|2020-06-08 02:00:00|244.63|243.43|244.87|243.67|244.94|243.74|244.63|243.43|156
1591581900000|2020-06-08 02:05:00|244.94|243.74|244.95|243.75|245.09|243.89|244.89|243.69|113
1591582200000|2020-06-08 02:10:00|244.93|243.73|245.09|243.89|245.25|244.05|244.92|243.72|192
1591582500000|2020-06-08 02:15:00|245.08|243.88|245.18|243.98|245.22|244.02|245.02|243.82|63
1591582800000|2020-06-08 02:20:00|245.17|243.97|244.82|243.62|245.23|244.03|244.8|243.6|164
1591583100000|2020-06-08 02:25:00|244.81|243.61|244.9|243.7|244.96|243.76|244.67|243.47|227
1591583400000|2020-06-08 02:30:00|244.91|243.71|245.14|243.94|245.16|243.96|244.88|243.68|196
1591583700000|2020-06-08 02:35:00|245.12|243.92|244.38|243.18|245.19|243.99|244.35|243.15|265
1591584000000|2020-06-08 02:40:00|244.36|243.16|244.6|243.4|244.75|243.55|244.36|243.16|274
1591584300000|2020-06-08 02:45:00|244.61|243.41|244.89|243.69|244.96|243.76|244.6|243.4|156
1591584600000|2020-06-08 02:50:00|244.91|243.71|244.62|243.42|244.99|243.79|244.58|243.38|183
1591584900000|2020-06-08 02:55:00|244.63|243.43|244.61|243.41|244.64|243.44|244.42|243.22|118
1591585200000|2020-06-08 03:00:00|244.65|243.45|244.68|243.48|244.74|243.54|244.65|243.45|74
1591585500000|2020-06-08 03:05:00|244.69|243.49|244.73|243.53|244.86|243.66|244.68|243.48|39
1591585800000|2020-06-08 03:10:00|244.72|243.52|244.68|243.48|244.75|243.55|244.67|243.47|55
1591586100000|2020-06-08 03:15:00|244.69|243.49|244.84|243.64|244.93|243.73|244.68|243.48|94
1591586400000|2020-06-08 03:20:00|244.85|243.65|244.65|243.45|244.87|243.67|244.65|243.45|111
1591586700000|2020-06-08 03:25:00|244.68|243.48|244.56|243.36|244.71|243.51|244.55|243.35|63
1591587000000|2020-06-08 03:30:00|244.57|243.37|244.68|243.48|244.72|243.52|244.57|243.37|92
1591587300000|2020-06-08 03:35:00|244.65|243.45|244.63|243.43|244.69|243.49|244.56|243.36|208
1591587600000|2020-06-08 03:40:00|244.67|243.47|244.62|243.42|244.71|243.51|244.61|243.41|134
1591587900000|2020-06-08 03:45:00|244.61|243.41|244.62|243.42|244.69|243.49|244.55|243.35|173
1591588200000|2020-06-08 03:50:00|244.63|243.43|244.67|243.47|244.73|243.53|244.51|243.31|263
1591588500000|2020-06-08 03:55:00|244.68|243.48|244.76|243.56|244.84|243.64|244.65|243.45|168
1591588800000|2020-06-08 04:00:00|244.77|243.57|245.13|243.93|245.18|243.98|244.75|243.55|103
1591589100000|2020-06-08 04:05:00|245.16|243.96|245.05|243.85|245.35|244.15|245.03|243.83|248
1591589400000|2020-06-08 04:10:00|245.04|243.84|245.21|244.01|245.43|244.23|245.01|243.81|150
1591589700000|2020-06-08 04:15:00|245.2|244|245.29|244.09|245.38|244.18|245.2|244|233
1591590000000|2020-06-08 04:20:00|245.28|244.08|245.3|244.1|245.37|244.17|245.28|244.08|71
1591590300000|2020-06-08 04:25:00|245.32|244.12|244.97|243.77|245.32|244.12|244.94|243.74|52
1591590600000|2020-06-08 04:30:00|245|243.8|245.25|244.05|245.31|244.11|244.94|243.74|148
1591590900000|2020-06-08 04:35:00|245.24|244.04|244.96|243.76|245.28|244.08|244.94|243.74|122
1591591200000|2020-06-08 04:40:00|244.93|243.73|244.77|243.57|244.95|243.75|244.71|243.51|267
1591591500000|2020-06-08 04:45:00|244.76|243.56|244.88|243.68|244.96|243.76|244.75|243.55|155
1591591800000|2020-06-08 04:50:00|244.89|243.69|244.71|243.51|244.91|243.71|244.71|243.51|144
1591592100000|2020-06-08 04:55:00|244.72|243.52|244.65|243.45|244.79|243.59|244.58|243.38|173
1591592400000|2020-06-08 05:00:00|244.66|243.46|244.64|243.44|244.77|243.57|244.6|243.4|136
1591592700000|2020-06-08 05:05:00|244.63|243.43|244.54|243.34|244.66|243.46|244.54|243.34|48
1591593000000|2020-06-08 05:10:00|244.55|243.35|244.43|243.23|244.67|243.47|244.41|243.21|68
1591593300000|2020-06-08 05:15:00|244.45|243.25|244.12|242.92|244.45|243.25|244.12|242.92|122
1591593600000|2020-06-08 05:20:00|244.13|242.93|244.12|242.92|244.31|243.11|244.07|242.87|114
1591593900000|2020-06-08 05:25:00|244.14|242.94|244.56|243.36|244.56|243.36|244.11|242.91|111
1591594200000|2020-06-08 05:30:00|244.53|243.33|244.6|243.4|244.73|243.53|244.48|243.28|241
1591594500000|2020-06-08 05:35:00|244.62|243.42|244.46|243.26|244.63|243.43|244.39|243.19|162
1591594800000|2020-06-08 05:40:00|244.47|243.27|244.41|243.21|244.51|243.31|244.3|243.1|79
1591595100000|2020-06-08 05:45:00|244.42|243.22|244.47|243.27|244.52|243.32|244.41|243.21|192
1591595400000|2020-06-08 05:50:00|244.46|243.26|244.53|243.33|244.59|243.39|244.43|243.23|104
1591595700000|2020-06-08 05:55:00|244.58|243.38|244.6|243.4|244.63|243.43|244.54|243.34|167
1591596000000|2020-06-08 06:00:00|244.63|243.43|244.54|243.34|244.68|243.48|244.51|243.31|84
1591596300000|2020-06-08 06:05:00|244.55|243.35|244.34|243.14|244.55|243.35|244.29|243.09|105
1591596600000|2020-06-08 06:10:00|244.33|243.13|244.23|243.03|244.34|243.14|244.18|242.98|53
1591596900000|2020-06-08 06:15:00|244.22|243.02|244.18|242.98|244.24|243.04|244.1|242.9|71
1591597200000|2020-06-08 06:20:00|244.19|242.99|244.48|243.28|244.48|243.28|244.18|242.98|114
1591597500000|2020-06-08 06:25:00|244.47|243.27|244.68|243.48|244.69|243.49|244.34|243.14|246
1591597800000|2020-06-08 06:30:00|244.69|243.49|244.51|243.31|244.75|243.55|244.51|243.31|93
1591598100000|2020-06-08 06:35:00|244.5|243.3|244.4|243.2|244.5|243.3|244.38|243.18|93
1591598400000|2020-06-08 06:40:00|244.39|243.19|244.32|243.12|244.44|243.24|244.32|243.12|124
1591598700000|2020-06-08 06:45:00|244.35|243.15|244.22|243.02|244.38|243.18|244.2|243|181
1591599000000|2020-06-08 06:50:00|244.26|243.06|244.29|243.09|244.34|243.14|244.16|242.96|151
1591599300000|2020-06-08 06:55:00|244.3|243.1|244.35|243.15|244.37|243.17|244.29|243.09|91
1591599600000|2020-06-08 07:00:00|244.36|243.16|244.41|243.21|244.44|243.24|244.33|243.13|27
1591599900000|2020-06-08 07:05:00|244.42|243.22|244.64|243.44|244.65|243.45|244.37|243.17|44
1591600200000|2020-06-08 07:10:00|244.65|243.45|244.53|243.33|244.65|243.45|244.52|243.32|125
1591600500000|2020-06-08 07:15:00|244.52|243.32|244.59|243.39|244.64|243.44|244.52|243.32|57
1591600800000|2020-06-08 07:20:00|244.61|243.41|244.73|243.53|244.75|243.55|244.59|243.39|171
1591601100000|2020-06-08 07:25:00|244.72|243.52|244.47|243.27|244.73|243.53|244.36|243.16|217
1591601400000|2020-06-08 07:30:00|244.42|243.22|244.3|243.1|244.52|243.32|244.26|243.06|84
1591601700000|2020-06-08 07:35:00|244.31|243.11|244.32|243.12|244.42|243.22|244.28|243.08|55
1591602000000|2020-06-08 07:40:00|244.33|243.13|244.33|243.13|244.38|243.18|244.26|243.06|66
1591602300000|2020-06-08 07:45:00|244.32|243.12|244.38|243.18|244.45|243.25|244.25|243.05|102
1591602600000|2020-06-08 07:50:00|244.37|243.17|244.27|243.07|244.37|243.17|244.24|243.04|54
1591602900000|2020-06-08 07:55:00|244.25|243.05|244.38|243.18|244.47|243.27|244.25|243.05|79
1591603200000|2020-06-08 08:00:00|244.39|243.19|244.71|243.51|244.77|243.57|244.37|243.17|121
1591603500000|2020-06-08 08:05:00|244.72|243.52|244.69|243.49|244.72|243.52|244.65|243.45|82
1591603800000|2020-06-08 08:10:00|244.68|243.48|244.63|243.43|244.8|243.6|244.63|243.43|79
1591604100000|2020-06-08 08:15:00|244.64|243.44|243.68|242.48|244.66|243.46|243.46|242.26|351
1591604400000|2020-06-08 08:20:00|243.71|242.51|243.74|242.54|243.83|242.63|243.45|242.25|238
1591604700000|2020-06-08 08:25:00|243.73|242.53|243.71|242.51|243.81|242.61|243.45|242.25|222
1591605000000|2020-06-08 08:30:00|243.72|242.52|243.42|242.22|243.75|242.55|243.4|242.2|175
1591605300000|2020-06-08 08:35:00|243.41|242.21|243.75|242.55|243.78|242.58|243.4|242.2|122
1591605600000|2020-06-08 08:40:00|243.76|242.56|243.84|242.64|243.9|242.7|243.75|242.55|72
1591605900000|2020-06-08 08:45:00|243.85|242.65|243.93|242.73|244.01|242.81|243.8|242.6|127
1591606200000|2020-06-08 08:50:00|243.94|242.74|243.96|242.76|243.98|242.78|243.91|242.71|122
1591606500000|2020-06-08 08:55:00|243.95|242.75|243.95|242.75|244.02|242.82|243.93|242.73|50
1591606800000|2020-06-08 09:00:00|243.94|242.74|244.04|242.84|244.1|242.9|243.94|242.74|46
1591607100000|2020-06-08 09:05:00|244.07|242.87|244.19|242.99|244.2|243|244.02|242.82|93
1591607400000|2020-06-08 09:10:00|244.18|242.98|244.31|243.11|244.33|243.13|244.18|242.98|116
1591607700000|2020-06-08 09:15:00|244.32|243.12|244.27|243.07|244.35|243.15|244.22|243.02|71
1591608000000|2020-06-08 09:20:00|244.25|243.05|244.63|243.43|245.45|244.25|244.25|243.05|528
1591608300000|2020-06-08 09:25:00|244.59|243.39|244.78|243.58|245.11|243.91|244.47|243.27|476
1591608600000|2020-06-08 09:30:00|244.77|243.57|245.26|244.06|245.28|244.08|244.75|243.55|152
1591608900000|2020-06-08 09:35:00|245.28|244.08|245.02|243.82|245.31|244.11|244.84|243.64|158
1591609200000|2020-06-08 09:40:00|245.01|243.81|245.14|243.94|245.22|244.02|244.97|243.77|118
1591609500000|2020-06-08 09:45:00|245.15|243.95|244.99|243.79|245.26|244.06|244.95|243.75|108
1591609800000|2020-06-08 09:50:00|245|243.8|245|243.8|245.13|243.93|244.99|243.79|119
1591610100000|2020-06-08 09:55:00|244.99|243.79|244.99|243.79|244.99|243.79|244.73|243.53|146
1591610400000|2020-06-08 10:00:00|245|243.8|245.05|243.85|245.18|243.98|244.96|243.76|83
1591610700000|2020-06-08 10:05:00|245.03|243.83|244.74|243.54|245.05|243.85|244.7|243.5|158
1591611000000|2020-06-08 10:10:00|244.73|243.53|244.63|243.43|244.73|243.53|244.58|243.38|120
1591611300000|2020-06-08 10:15:00|244.65|243.45|244.59|243.39|244.72|243.52|244.59|243.39|146
1591611600000|2020-06-08 10:20:00|244.61|243.41|244.59|243.39|244.77|243.57|244.56|243.36|151
1591611900000|2020-06-08 10:25:00|244.6|243.4|244.64|243.44|244.71|243.51|244.59|243.39|71
1591612200000|2020-06-08 10:30:00|244.63|243.43|244.57|243.37|244.65|243.45|244.51|243.31|56
1591612500000|2020-06-08 10:35:00|244.56|243.36|244.69|243.49|244.75|243.55|244.56|243.36|67
1591612800000|2020-06-08 10:40:00|244.65|243.45|244.73|243.53|244.77|243.57|244.62|243.42|154
1591613100000|2020-06-08 10:45:00|244.71|243.51|244.61|243.41|244.75|243.55|244.61|243.41|33
1591613400000|2020-06-08 10:50:00|244.62|243.42|244.24|243.04|244.62|243.42|244.24|243.04|123
1591613700000|2020-06-08 10:55:00|244.23|243.03|244.17|242.97|244.26|243.06|244.15|242.95|209
1591614000000|2020-06-08 11:00:00|244.18|242.98|244.2|243|244.23|243.03|244.1|242.9|151
1591614300000|2020-06-08 11:05:00|244.19|242.99|244.31|243.11|244.34|243.14|244.12|242.92|146
1591614600000|2020-06-08 11:10:00|244.32|243.12|244.36|243.16|244.38|243.18|244.23|243.03|112
1591614900000|2020-06-08 11:15:00|244.37|243.17|244.21|243.01|244.37|243.17|244.18|242.98|107
1591615200000|2020-06-08 11:20:00|244.2|243|244.27|243.07|244.27|243.07|244.17|242.97|24
1591615500000|2020-06-08 11:25:00|244.24|243.04|244.18|242.98|244.25|243.05|244.15|242.95|62
1591615800000|2020-06-08 11:30:00|244.2|243|243.85|242.65|244.26|243.06|243.48|242.28|217
1591616100000|2020-06-08 11:35:00|243.88|242.68|243.78|242.58|243.88|242.68|243.63|242.43|154
1591616400000|2020-06-08 11:40:00|243.77|242.57|243.89|242.69|243.9|242.7|243.68|242.48|101
1591616700000|2020-06-08 11:45:00|243.88|242.68|243.88|242.68|243.9|242.7|243.84|242.64|23
1591617000000|2020-06-08 11:50:00|243.9|242.7|244.29|243.09|244.31|243.11|243.88|242.68|49
1591617300000|2020-06-08 11:55:00|244.31|243.11|244.3|243.1|244.35|243.15|244.18|242.98|87
1591617600000|2020-06-08 12:00:00|244.31|243.11|244.25|243.05|244.35|243.15|244.16|242.96|65
1591617900000|2020-06-08 12:05:00|244.24|243.04|244.08|242.88|244.25|243.05|244.07|242.87|92
1591618200000|2020-06-08 12:10:00|244.09|242.89|244.23|243.03|244.29|243.09|244.09|242.89|168
1591618500000|2020-06-08 12:15:00|244.26|243.06|244.02|242.82|244.26|243.06|243.99|242.79|130
1591618800000|2020-06-08 12:20:00|244.05|242.85|243.96|242.76|244.11|242.91|243.91|242.71|101
1591619100000|2020-06-08 12:25:00|243.92|242.72|244.13|242.93|244.16|242.96|243.77|242.57|189
1591619400000|2020-06-08 12:30:00|244.12|242.92|243.76|242.56|244.12|242.92|243.75|242.55|214
1591619700000|2020-06-08 12:35:00|243.75|242.55|243.86|242.66|243.94|242.74|243.75|242.55|106
1591620000000|2020-06-08 12:40:00|243.88|242.68|243.75|242.55|243.98|242.78|243.75|242.55|133
1591620300000|2020-06-08 12:45:00|243.76|242.56|243.72|242.52|243.84|242.64|243.58|242.38|145
1591620600000|2020-06-08 12:50:00|243.71|242.51|243.8|242.6|243.82|242.62|243.65|242.45|142
1591620900000|2020-06-08 12:55:00|243.81|242.61|243.67|242.47|243.93|242.73|243.64|242.44|224
1591621200000|2020-06-08 13:00:00|243.66|242.46|243.57|242.37|243.68|242.48|243.57|242.37|59
1591621500000|2020-06-08 13:05:00|243.56|242.36|243.7|242.5|243.72|242.52|243.47|242.27|110
1591621800000|2020-06-08 13:10:00|243.71|242.51|243.57|242.37|243.77|242.57|243.47|242.27|192
1591622100000|2020-06-08 13:15:00|243.58|242.38|244.06|242.86|244.13|242.93|243.16|241.96|268
1591622400000|2020-06-08 13:20:00|244.07|242.87|244.25|243.05|244.25|243.05|244.07|242.87|148
1591622700000|2020-06-08 13:25:00|244.26|243.06|244.25|243.05|244.41|243.21|244.21|243.01|155
1591623000000|2020-06-08 13:30:00|244.24|243.04|243.98|242.78|244.28|243.08|243.98|242.78|208
1591623300000|2020-06-08 13:35:00|243.99|242.79|243.84|242.64|244.07|242.87|243.84|242.64|90
1591623600000|2020-06-08 13:40:00|243.85|242.65|243.79|242.59|243.96|242.76|243.78|242.58|53
1591623900000|2020-06-08 13:45:00|243.77|242.57|243.73|242.53|243.79|242.59|243.7|242.5|138
1591624200000|2020-06-08 13:50:00|243.74|242.54|243.36|242.16|243.74|242.54|243.22|242.02|180
1591624500000|2020-06-08 13:55:00|243.34|242.14|243.62|242.42|243.73|242.53|243.19|241.99|132
1591624800000|2020-06-08 14:00:00|243.61|242.41|242.59|241.39|243.61|242.41|241.88|240.68|279
1591625100000|2020-06-08 14:05:00|242.6|241.4|242.7|241.5|242.72|241.52|242.16|240.96|402
1591625400000|2020-06-08 14:10:00|242.69|241.49|242.77|241.57|242.77|241.57|242.57|241.37|165
1591625700000|2020-06-08 14:15:00|242.78|241.58|242.94|241.74|243.19|241.99|242.75|241.55|126
1591626000000|2020-06-08 14:20:00|242.95|241.75|242.66|241.46|242.95|241.75|242.48|241.28|261
1591626300000|2020-06-08 14:25:00|242.65|241.45|243.03|241.83|243.14|241.94|242.59|241.39|226
1591626600000|2020-06-08 14:30:00|243.05|241.85|242.75|241.55|243.05|241.85|242.66|241.46|175
1591626900000|2020-06-08 14:35:00|242.73|241.53|242.87|241.67|242.99|241.79|242.67|241.47|198
1591627200000|2020-06-08 14:40:00|242.86|241.66|242.56|241.36|242.97|241.77|242.53|241.33|202
1591627500000|2020-06-08 14:45:00|242.54|241.34|242.6|241.4|242.6|241.4|242.45|241.25|282
1591627800000|2020-06-08 14:50:00|242.59|241.39|242.4|241.2|242.59|241.39|242.38|241.18|210
1591628100000|2020-06-08 14:55:00|242.36|241.16|241.95|240.75|242.4|241.2|241.94|240.74|301
1591628400000|2020-06-08 15:00:00|241.94|240.74|242.55|241.35|242.56|241.36|241.7|240.5|223
1591628700000|2020-06-08 15:05:00|242.57|241.37|242.78|241.58|242.8|241.6|242.56|241.36|81
1591629000000|2020-06-08 15:10:00|242.77|241.57|242.79|241.59|242.82|241.62|242.66|241.46|80
1591629300000|2020-06-08 15:15:00|242.8|241.6|242.34|241.14|242.8|241.6|242.33|241.13|187
1591629600000|2020-06-08 15:20:00|242.35|241.15|242.38|241.18|242.52|241.32|242.11|240.91|284
1591629900000|2020-06-08 15:25:00|242.4|241.2|242.54|241.34|242.57|241.37|242.32|241.12|306
1591630200000|2020-06-08 15:30:00|242.53|241.33|242.38|241.18|242.56|241.36|242.33|241.13|95
1591630500000|2020-06-08 15:35:00|242.39|241.19|242.28|241.08|242.41|241.21|242.14|240.94|98
1591630800000|2020-06-08 15:40:00|242.29|241.09|242.81|241.61|242.84|241.64|242.27|241.07|116
1591631100000|2020-06-08 15:45:00|242.83|241.63|242.82|241.62|242.83|241.63|242.71|241.51|60
1591631400000|2020-06-08 15:50:00|242.83|241.63|243.29|242.09|243.46|242.26|242.82|241.62|130
1591631700000|2020-06-08 15:55:00|243.3|242.1|243.54|242.34|243.54|242.34|243.29|242.09|77
1591632000000|2020-06-08 16:00:00|243.51|242.31|243.02|241.82|243.62|242.42|242.92|241.72|199
1591632300000|2020-06-08 16:05:00|243.07|241.87|243.11|241.91|243.16|241.96|242.91|241.71|104
1591632600000|2020-06-08 16:10:00|243.12|241.92|242.89|241.69|243.12|241.92|242.89|241.69|143
1591632900000|2020-06-08 16:15:00|242.88|241.68|242.83|241.63|242.89|241.69|242.65|241.45|215
1591633200000|2020-06-08 16:20:00|242.84|241.64|243.06|241.86|243.18|241.98|242.82|241.62|137
1591633500000|2020-06-08 16:25:00|243.08|241.88|243.12|241.92|243.12|241.92|242.94|241.74|125
1591633800000|2020-06-08 16:30:00|243.03|241.83|242.72|241.52|243.03|241.83|242.68|241.48|158
1591634100000|2020-06-08 16:35:00|242.71|241.51|242.63|241.43|242.78|241.58|242.62|241.42|91
1591634400000|2020-06-08 16:40:00|242.68|241.48|242.49|241.29|242.68|241.48|242.44|241.24|143
1591634700000|2020-06-08 16:45:00|242.51|241.31|242.26|241.06|242.51|241.31|242.26|241.06|61
1591635000000|2020-06-08 16:50:00|242.28|241.08|243.53|242.33|243.55|242.35|242.22|241.02|280
1591635300000|2020-06-08 16:55:00|243.51|242.31|243.71|242.51|243.79|242.59|243.51|242.31|142
1591635600000|2020-06-08 17:00:00|243.69|242.49|243.39|242.19|243.81|242.61|243.35|242.15|180
1591635900000|2020-06-08 17:05:00|243.4|242.2|243.53|242.33|243.62|242.42|243.4|242.2|157
1591636200000|2020-06-08 17:10:00|243.52|242.32|243.56|242.36|243.91|242.71|243.52|242.32|297
1591636500000|2020-06-08 17:15:00|243.55|242.35|243.6|242.4|243.7|242.5|243.53|242.33|179
1591636800000|2020-06-08 17:20:00|243.59|242.39|243.73|242.53|243.73|242.53|243.54|242.34|121
1591637100000|2020-06-08 17:25:00|243.7|242.5|243.83|242.63|243.87|242.67|243.62|242.42|89
1591637400000|2020-06-08 17:30:00|243.8|242.6|243.58|242.38|243.86|242.66|243.56|242.36|75
1591637700000|2020-06-08 17:35:00|243.59|242.39|243.6|242.4|243.63|242.43|243.53|242.33|65
1591638000000|2020-06-08 17:40:00|243.66|242.46|243.56|242.36|243.73|242.53|243.55|242.35|65
1591638300000|2020-06-08 17:45:00|243.59|242.39|243.26|242.06|243.59|242.39|243.24|242.04|43
1591638600000|2020-06-08 17:50:00|243.25|242.05|243.24|242.04|243.34|242.14|243.18|241.98|137
1591638900000|2020-06-08 17:55:00|243.23|242.03|243.42|242.22|243.47|242.27|243.19|241.99|78
1591639200000|2020-06-08 18:00:00|243.41|242.21|243.34|242.14|243.41|242.21|243.13|241.93|98
1591639500000|2020-06-08 18:05:00|243.31|242.11|243.43|242.23|243.48|242.28|243.2|242|224
1591639800000|2020-06-08 18:10:00|243.4|242.2|243.68|242.48|243.71|242.51|243.35|242.15|94
1591640100000|2020-06-08 18:15:00|243.65|242.45|243.74|242.54|243.79|242.59|243.58|242.38|92
1591640400000|2020-06-08 18:20:00|243.72|242.52|243.63|242.43|243.76|242.56|243.61|242.41|133
1591640700000|2020-06-08 18:25:00|243.62|242.42|243.63|242.43|243.68|242.48|243.55|242.35|84
1591641000000|2020-06-08 18:30:00|243.62|242.42|243.41|242.21|243.62|242.42|243.39|242.19|125
1591641300000|2020-06-08 18:35:00|243.44|242.24|243.31|242.11|243.44|242.24|243.19|241.99|141
1591641600000|2020-06-08 18:40:00|243.3|242.1|243.28|242.08|243.32|242.12|243.22|242.02|99
1591641900000|2020-06-08 18:45:00|243.23|242.03|243.09|241.89|243.31|242.11|242.96|241.76|115
1591642200000|2020-06-08 18:50:00|243.07|241.87|242.84|241.64|243.12|241.92|242.74|241.54|185
1591642500000|2020-06-08 18:55:00|242.83|241.63|242.65|241.45|242.83|241.63|242.55|241.35|129
1591642800000|2020-06-08 19:00:00|242.64|241.44|242.66|241.46|242.7|241.5|242.58|241.38|75
1591643100000|2020-06-08 19:05:00|242.64|241.44|242.94|241.74|242.96|241.76|242.63|241.43|71
1591643400000|2020-06-08 19:10:00|242.95|241.75|242.85|241.65|243.03|241.83|242.79|241.59|68
1591643700000|2020-06-08 19:15:00|242.86|241.66|242.89|241.69|243.03|241.83|242.73|241.53|125
1591644000000|2020-06-08 19:20:00|242.9|241.7|242.97|241.77|242.98|241.78|242.89|241.69|32
1591644300000|2020-06-08 19:25:00|242.96|241.76|242.92|241.72|243|241.8|242.89|241.69|70
1591644600000|2020-06-08 19:30:00|242.93|241.73|242.79|241.59|242.98|241.78|242.79|241.59|79
1591644900000|2020-06-08 19:35:00|242.81|241.61|242.87|241.67|242.87|241.67|242.79|241.59|76
1591645200000|2020-06-08 19:40:00|242.88|241.68|242.65|241.45|242.9|241.7|242.6|241.4|67
1591645500000|2020-06-08 19:45:00|242.66|241.46|242.8|241.6|242.85|241.65|242.59|241.39|84
1591645800000|2020-06-08 19:50:00|242.82|241.62|243.01|241.81|243.04|241.84|242.82|241.62|88
1591646100000|2020-06-08 19:55:00|243.02|241.82|242.93|241.73|243.02|241.82|242.93|241.73|57
1591646400000|2020-06-08 20:00:00|242.92|241.72|242.97|241.77|242.98|241.78|242.85|241.65|70
1591646700000|2020-06-08 20:05:00|242.98|241.78|243.16|241.96|243.27|242.07|242.97|241.77|103
1591647000000|2020-06-08 20:10:00|243.14|241.94|243.34|242.14|243.39|242.19|243.13|241.93|116
1591647300000|2020-06-08 20:15:00|243.33|242.13|243.33|242.13|243.44|242.24|243.27|242.07|50
1591647600000|2020-06-08 20:20:00|243.28|242.08|243.32|242.12|243.45|242.25|243.21|242.01|93
1591647900000|2020-06-08 20:25:00|243.33|242.13|243.38|242.18|243.43|242.23|243.26|242.06|50
1591648200000|2020-06-08 20:30:00|243.37|242.17|243.42|242.22|243.45|242.25|243.33|242.13|65
1591648500000|2020-06-08 20:35:00|243.43|242.23|242.91|241.71|243.49|242.29|242.89|241.69|100
1591648800000|2020-06-08 20:40:00|242.9|241.7|242.86|241.66|243|241.8|242.85|241.65|88
1591649100000|2020-06-08 20:45:00|242.87|241.67|242.83|241.63|242.89|241.69|242.81|241.61|143
1591649400000|2020-06-08 20:50:00|242.82|241.62|242.78|241.58|242.83|241.63|242.74|241.54|65
1591649700000|2020-06-08 20:55:00|242.77|241.57|242.85|241.65|242.99|241.79|242.75|241.55|131
1591650000000|2020-06-08 21:00:00|242.87|241.67|242.76|241.56|242.91|241.71|242.75|241.55|45
1591650300000|2020-06-08 21:05:00|242.78|241.58|242.79|241.59|242.93|241.73|242.77|241.57|81
1591650600000|2020-06-08 21:10:00|242.8|241.6|242.74|241.54|242.85|241.65|242.72|241.52|45
1591650900000|2020-06-08 21:15:00|242.72|241.52|242.69|241.49|242.8|241.6|242.67|241.47|64
1591651200000|2020-06-08 21:20:00|242.68|241.48|242.63|241.43|242.74|241.54|242.63|241.43|42
1591651500000|2020-06-08 21:25:00|242.68|241.48|242.82|241.62|242.87|241.67|242.66|241.46|143
1591651800000|2020-06-08 21:30:00|242.85|241.65|242.93|241.73|242.97|241.77|242.81|241.61|55
1591652100000|2020-06-08 21:35:00|242.94|241.74|243.33|242.13|243.33|242.13|242.94|241.74|55
1591652400000|2020-06-08 21:40:00|243.34|242.14|243.51|242.31|243.61|242.41|243.34|242.14|118
1591652700000|2020-06-08 21:45:00|243.5|242.3|243.33|242.13|243.56|242.36|243.3|242.1|154
1591653000000|2020-06-08 21:50:00|243.31|242.11|243.39|242.19|243.45|242.25|243.29|242.09|124
1591653300000|2020-06-08 21:55:00|243.42|242.22|243.57|242.37|243.58|242.38|243.39|242.19|103
1591653600000|2020-06-08 22:00:00|243.56|242.36|243.84|242.64|243.87|242.67|243.55|242.35|181
1591653900000|2020-06-08 22:05:00|243.85|242.65|243.83|242.63|243.89|242.69|243.77|242.57|81
1591654200000|2020-06-08 22:10:00|243.84|242.64|243.71|242.51|243.84|242.64|243.69|242.49|105
1591654500000|2020-06-08 22:15:00|243.7|242.5|243.71|242.51|243.76|242.56|243.66|242.46|54
1591654800000|2020-06-08 22:20:00|243.72|242.52|243.86|242.66|243.93|242.73|243.71|242.51|52
1591655100000|2020-06-08 22:25:00|243.87|242.67|243.73|242.53|243.91|242.71|243.73|242.53|81
1591655400000|2020-06-08 22:30:00|243.72|242.52|243.67|242.47|243.73|242.53|243.66|242.46|59
1591655700000|2020-06-08 22:35:00|243.68|242.48|243.7|242.5|243.72|242.52|243.65|242.45|89
1591656000000|2020-06-08 22:40:00|243.68|242.48|243.29|242.09|243.68|242.48|243.29|242.09|79
1591656300000|2020-06-08 22:45:00|243.3|242.1|243.25|242.05|243.41|242.21|243.2|242|102
1591656600000|2020-06-08 22:50:00|243.24|242.04|243.24|242.04|243.27|242.07|243.17|241.97|58
1591656900000|2020-06-08 22:55:00|243.27|242.07|243.32|242.12|243.4|242.2|243.26|242.06|55
1591657200000|2020-06-08 23:00:00|243.31|242.11|243.49|242.29|243.52|242.32|243.25|242.05|88
1591657500000|2020-06-08 23:05:00|243.51|242.31|243.88|242.68|243.89|242.69|243.49|242.29|41
1591657800000|2020-06-08 23:10:00|243.82|242.62|244.28|243.08|244.37|243.17|243.82|242.62|123
1591658100000|2020-06-08 23:15:00|244.29|243.09|244.74|243.54|244.76|243.56|244.28|243.08|137
1591658400000|2020-06-08 23:20:00|244.75|243.55|245.08|243.88|245.1|243.9|244.64|243.44|193
1591658700000|2020-06-08 23:25:00|245.09|243.89|245.39|244.19|245.58|244.38|245.08|243.88|79
1591659000000|2020-06-08 23:30:00|245.4|244.2|245.27|244.07|245.42|244.22|244.87|243.67|196
1591659300000|2020-06-08 23:35:00|245.28|244.08|247.44|246.24|247.62|246.42|245.26|244.06|459
1591659600000|2020-06-08 23:40:00|247.47|246.27|247.79|246.59|248.01|246.81|247.45|246.25|324
1591659900000|2020-06-08 23:45:00|247.81|246.61|247.11|245.91|248.45|247.25|247.11|245.91|333
1591660200000|2020-06-08 23:50:00|247.12|245.92|247.51|246.31|247.59|246.39|246.96|245.76|235
1591660500000|2020-06-08 23:55:00|247.55|246.35|247.12|245.92|247.55|246.35|246.98|245.78|177
1591660800000|2020-06-09 00:00:00|247.15|245.95|248.82|247.62|249.66|248.46|247.15|245.95|535
1591661100000|2020-06-09 00:05:00|248.78|247.58|249.05|247.85|249.42|248.22|248.77|247.57|311
1591661400000|2020-06-09 00:10:00|249.04|247.84|250.43|249.23|250.56|249.36|249.04|247.84|309
1591661700000|2020-06-09 00:15:00|250.44|249.24|249.41|248.21|250.46|249.26|249.09|247.89|390
1591662000000|2020-06-09 00:20:00|249.42|248.22|241.31|240.11|249.43|248.23|239.33|238.13|560
1591662300000|2020-06-09 00:25:00|241.41|240.21|243.21|242.01|243.27|242.07|240.75|239.55|684
1591662600000|2020-06-09 00:30:00|243.19|241.99|244.5|243.3|245.07|243.87|242.63|241.43|565
1591662900000|2020-06-09 00:35:00|244.47|243.27|244.57|243.37|244.63|243.43|243.93|242.73|394
1591663200000|2020-06-09 00:40:00|244.59|243.39|244.71|243.51|245.02|243.82|244.45|243.25|285
1591663500000|2020-06-09 00:45:00|244.7|243.5|244.72|243.52|244.8|243.6|244.43|243.23|283
1591663800000|2020-06-09 00:50:00|244.7|243.5|244.61|243.41|245.07|243.87|244.47|243.27|215
1591664100000|2020-06-09 00:55:00|244.63|243.43|244.64|243.44|245.13|243.93|244.63|243.43|267
1591664400000|2020-06-09 01:00:00|244.6|243.4|244.66|243.46|244.69|243.49|244.55|243.35|106
1591664700000|2020-06-09 01:05:00|244.68|243.48|244.78|243.58|244.83|243.63|244.66|243.46|119
1591665000000|2020-06-09 01:10:00|244.77|243.57|244.03|242.83|244.77|243.57|243.79|242.59|228
1591665300000|2020-06-09 01:15:00|243.95|242.75|244.08|242.88|244.49|243.29|243.95|242.75|227
1591665600000|2020-06-09 01:20:00|244.09|242.89|244.2|243|244.24|243.04|244.07|242.87|125
1591665900000|2020-06-09 01:25:00|244.22|243.02|244.66|243.46|244.74|243.54|244.2|243|158
1591666200000|2020-06-09 01:30:00|244.67|243.47|244.44|243.24|244.8|243.6|244.38|243.18|155
1591666500000|2020-06-09 01:35:00|244.41|243.21|244.7|243.5|244.71|243.51|244.41|243.21|141
1591666800000|2020-06-09 01:40:00|244.71|243.51|244.36|243.16|244.75|243.55|244.33|243.13|89
1591667100000|2020-06-09 01:45:00|244.34|243.14|244.36|243.16|244.54|243.34|244.29|243.09|173
1591667400000|2020-06-09 01:50:00|244.32|243.12|244.47|243.27|244.55|243.35|244.32|243.12|56
1591667700000|2020-06-09 01:55:00|244.48|243.28|244.54|243.34|244.65|243.45|244.45|243.25|74
1591668000000|2020-06-09 02:00:00|244.52|243.32|244.27|243.07|244.6|243.4|244.26|243.06|78
1591668300000|2020-06-09 02:05:00|244.28|243.08|244.53|243.33|244.67|243.47|244.28|243.08|138
1591668600000|2020-06-09 02:10:00|244.52|243.32|244.32|243.12|244.62|243.42|244.3|243.1|169
1591668900000|2020-06-09 02:15:00|244.31|243.11|244.25|243.05|244.35|243.15|244.19|242.99|65
1591669200000|2020-06-09 02:20:00|244.26|243.06|244.8|243.6|244.84|243.64|244.18|242.98|136
1591669500000|2020-06-09 02:25:00|244.79|243.59|244.61|243.41|244.91|243.71|244.53|243.33|105
1591669800000|2020-06-09 02:30:00|244.6|243.4|244.57|243.37|244.67|243.47|244.5|243.3|150
1591670100000|2020-06-09 02:35:00|244.55|243.35|244.49|243.29|244.61|243.41|244.43|243.23|69
1591670400000|2020-06-09 02:40:00|244.51|243.31|244.57|243.37|244.63|243.43|244.51|243.31|183
1591670700000|2020-06-09 02:45:00|244.58|243.38|244.37|243.17|244.61|243.41|244.35|243.15|116
1591671000000|2020-06-09 02:50:00|244.36|243.16|244.1|242.9|244.42|243.22|244.1|242.9|132
1591671300000|2020-06-09 02:55:00|244.14|242.94|244.28|243.08|244.33|243.13|244.11|242.91|220
1591671600000|2020-06-09 03:00:00|244.27|243.07|244.04|242.84|244.4|243.2|244.02|242.82|126
1591671900000|2020-06-09 03:05:00|244.03|242.83|243.85|242.65|244.11|242.91|243.78|242.58|178
1591672200000|2020-06-09 03:10:00|243.86|242.66|243.78|242.58|243.93|242.73|243.77|242.57|184
1591672500000|2020-06-09 03:15:00|243.76|242.56|243.89|242.69|244.02|242.82|243.75|242.55|293
1591672800000|2020-06-09 03:20:00|243.95|242.75|244.17|242.97|244.24|243.04|243.88|242.68|261
1591673100000|2020-06-09 03:25:00|244.18|242.98|244.22|243.02|244.3|243.1|244.12|242.92|85
1591673400000|2020-06-09 03:30:00|244.21|243.01|243.46|242.26|244.21|243.01|243.36|242.16|243
1591673700000|2020-06-09 03:35:00|243.45|242.25|243.68|242.48|243.77|242.57|243.41|242.21|132
1591674000000|2020-06-09 03:40:00|243.69|242.49|243.74|242.54|243.79|242.59|243.64|242.44|76
1591674300000|2020-06-09 03:45:00|243.73|242.53|243.85|242.65|243.96|242.76|243.64|242.44|118
1591674600000|2020-06-09 03:50:00|243.77|242.57|244.02|242.82|244.21|243.01|243.77|242.57|87
1591674900000|2020-06-09 03:55:00|244.03|242.83|243.84|242.64|244.19|242.99|243.74|242.54|194
1591675200000|2020-06-09 04:00:00|243.83|242.63|243.56|242.36|243.86|242.66|243.48|242.28|136
1591675500000|2020-06-09 04:05:00|243.55|242.35|243.7|242.5|243.73|242.53|243.54|242.34|71
1591675800000|2020-06-09 04:10:00|243.71|242.51|243.59|242.39|243.78|242.58|243.57|242.37|83
1591676100000|2020-06-09 04:15:00|243.58|242.38|243.45|242.25|243.61|242.41|243.42|242.22|82
1591676400000|2020-06-09 04:20:00|243.46|242.26|243.39|242.19|243.47|242.27|243.37|242.17|52
1591676700000|2020-06-09 04:25:00|243.42|242.22|243.35|242.15|243.47|242.27|243.32|242.12|83
1591677000000|2020-06-09 04:30:00|243.37|242.17|243.42|242.22|243.63|242.43|243.37|242.17|134
1591677300000|2020-06-09 04:35:00|243.41|242.21|243.7|242.5|243.76|242.56|243.41|242.21|126
1591677600000|2020-06-09 04:40:00|243.67|242.47|243.64|242.44|243.79|242.59|243.59|242.39|109
1591677900000|2020-06-09 04:45:00|243.66|242.46|243.74|242.54|243.78|242.58|243.63|242.43|102
1591678200000|2020-06-09 04:50:00|243.78|242.58|243.68|242.48|243.87|242.67|243.65|242.45|86
1591678500000|2020-06-09 04:55:00|243.67|242.47|243.55|242.35|243.68|242.48|243.4|242.2|124
1591678800000|2020-06-09 05:00:00|243.56|242.36|243.45|242.25|243.6|242.4|243.42|242.22|124
1591679100000|2020-06-09 05:05:00|243.46|242.26|243.5|242.3|243.53|242.33|243.44|242.24|53
1591679400000|2020-06-09 05:10:00|243.51|242.31|243.57|242.37|243.7|242.5|243.51|242.31|96
1591679700000|2020-06-09 05:15:00|243.56|242.36|243.83|242.63|243.94|242.74|243.49|242.29|119
1591680000000|2020-06-09 05:20:00|243.81|242.61|243.82|242.62|243.89|242.69|243.78|242.58|81
1591680300000|2020-06-09 05:25:00|243.85|242.65|243.66|242.46|243.85|242.65|243.61|242.41|97
1591680600000|2020-06-09 05:30:00|243.67|242.47|244.02|242.82|244.09|242.89|243.67|242.47|97
1591680900000|2020-06-09 05:35:00|244.01|242.81|244.09|242.89|244.17|242.97|243.97|242.77|129
1591681200000|2020-06-09 05:40:00|244.11|242.91|244.17|242.97|244.21|243.01|244.1|242.9|90
1591681500000|2020-06-09 05:45:00|244.18|242.98|244.17|242.97|244.2|243|244.14|242.94|60
1591681800000|2020-06-09 05:50:00|244.14|242.94|244.1|242.9|244.19|242.99|244.06|242.86|65
1591682100000|2020-06-09 05:55:00|244.12|242.92|244.22|243.02|244.22|243.02|244.11|242.91|48
1591682400000|2020-06-09 06:00:00|244.24|243.04|244.12|242.92|244.24|243.04|244.09|242.89|36
1591682700000|2020-06-09 06:05:00|244.09|242.89|243.9|242.7|244.09|242.89|243.87|242.67|95
1591683000000|2020-06-09 06:10:00|243.93|242.73|244.16|242.96|244.16|242.96|243.93|242.73|102
1591683300000|2020-06-09 06:15:00|244.18|242.98|244.13|242.93|244.21|243.01|244.11|242.91|41
1591683600000|2020-06-09 06:20:00|244.14|242.94|244.05|242.85|244.18|242.98|243.95|242.75|78
1591683900000|2020-06-09 06:25:00|244.06|242.86|244.07|242.87|244.18|242.98|244.01|242.81|49
1591684200000|2020-06-09 06:30:00|244.08|242.88|244.08|242.88|244.11|242.91|244.02|242.82|65
1591684500000|2020-06-09 06:35:00|244.09|242.89|244.08|242.88|244.09|242.89|243.99|242.79|49
1591684800000|2020-06-09 06:40:00|244.07|242.87|243.99|242.79|244.11|242.91|243.97|242.77|58
1591685100000|2020-06-09 06:45:00|243.98|242.78|244.03|242.83|244.04|242.84|243.95|242.75|38
1591685400000|2020-06-09 06:50:00|244.02|242.82|243.77|242.57|244.03|242.83|243.73|242.53|87
1591685700000|2020-06-09 06:55:00|243.78|242.58|243.89|242.69|243.92|242.72|243.76|242.56|59
1591686000000|2020-06-09 07:00:00|243.88|242.68|244.21|243.01|244.22|243.02|243.88|242.68|93
1591686300000|2020-06-09 07:05:00|244.2|243|244.25|243.05|244.25|243.05|244.17|242.97|27
1591686600000|2020-06-09 07:10:00|244.21|243.01|244.35|243.15|244.36|243.16|244.21|243.01|36
1591686900000|2020-06-09 07:15:00|244.36|243.16|244.36|243.16|244.48|243.28|244.35|243.15|37
1591687200000|2020-06-09 07:20:00|244.35|243.15|244.38|243.18|244.47|243.27|244.27|243.07|95
1591687500000|2020-06-09 07:25:00|244.39|243.19|243.95|242.75|244.4|243.2|243.75|242.55|141
1591687800000|2020-06-09 07:30:00|243.91|242.71|243.94|242.74|244.06|242.86|243.9|242.7|104
1591688100000|2020-06-09 07:35:00|243.95|242.75|244.04|242.84|244.04|242.84|243.82|242.62|99
1591688400000|2020-06-09 07:40:00|244.05|242.85|243.92|242.72|244.05|242.85|243.89|242.69|61
1591688700000|2020-06-09 07:45:00|243.91|242.71|243.94|242.74|243.98|242.78|243.84|242.64|49
1591689000000|2020-06-09 07:50:00|243.95|242.75|243.83|242.63|243.95|242.75|243.72|242.52|71
1591689300000|2020-06-09 07:55:00|243.82|242.62|244|242.8|244.01|242.81|243.78|242.58|67
1591689600000|2020-06-09 08:00:00|243.99|242.79|244.19|242.99|244.3|243.1|243.98|242.78|73
1591689900000|2020-06-09 08:05:00|244.17|242.97|244.1|242.9|244.17|242.97|244.09|242.89|28
1591690200000|2020-06-09 08:10:00|244.04|242.84|244.25|243.05|244.25|243.05|244.01|242.81|48
1591690500000|2020-06-09 08:15:00|244.26|243.06|243.99|242.79|244.27|243.07|243.88|242.68|78
1591690800000|2020-06-09 08:20:00|243.98|242.78|243.76|242.56|243.98|242.78|243.75|242.55|96
1591691100000|2020-06-09 08:25:00|243.73|242.53|243.53|242.33|243.74|242.54|243.46|242.26|188
1591691400000|2020-06-09 08:30:00|243.5|242.3|243.6|242.4|243.68|242.48|243.47|242.27|110
1591691700000|2020-06-09 08:35:00|243.62|242.42|243.57|242.37|243.66|242.46|243.53|242.33|124
1591692000000|2020-06-09 08:40:00|243.56|242.36|243.7|242.5|243.72|242.52|243.5|242.3|80
1591692300000|2020-06-09 08:45:00|243.71|242.51|243.71|242.51|243.75|242.55|243.6|242.4|109
1591692600000|2020-06-09 08:50:00|243.69|242.49|243.81|242.61|243.82|242.62|243.67|242.47|144
1591692900000|2020-06-09 08:55:00|243.84|242.64|243.9|242.7|243.94|242.74|243.82|242.62|91
1591693200000|2020-06-09 09:00:00|243.91|242.71|243.88|242.68|243.96|242.76|243.88|242.68|113
1591693500000|2020-06-09 09:05:00|243.86|242.66|243.88|242.68|243.93|242.73|243.86|242.66|28
1591693800000|2020-06-09 09:10:00|243.87|242.67|243.56|242.36|243.87|242.67|243.56|242.36|17
1591694100000|2020-06-09 09:15:00|243.55|242.35|243.54|242.34|243.61|242.41|243.46|242.26|49
1591694400000|2020-06-09 09:20:00|243.55|242.35|243.25|242.05|243.6|242.4|243.15|241.95|141
1591694700000|2020-06-09 09:25:00|243.26|242.06|243.43|242.23|243.5|242.3|243.16|241.96|85
1591695000000|2020-06-09 09:30:00|243.45|242.25|243.46|242.26|243.53|242.33|243.41|242.21|60
1591695300000|2020-06-09 09:35:00|243.48|242.28|243.38|242.18|243.55|242.35|243.38|242.18|72
1591695600000|2020-06-09 09:40:00|243.39|242.19|243.52|242.32|243.52|242.32|243.37|242.17|57
1591695900000|2020-06-09 09:45:00|243.55|242.35|243.54|242.34|243.6|242.4|243.49|242.29|44
1591696200000|2020-06-09 09:50:00|243.55|242.35|243.65|242.45|243.65|242.45|243.51|242.31|82
1591696500000|2020-06-09 09:55:00|243.66|242.46|243.6|242.4|243.69|242.49|243.57|242.37|45
1591696800000|2020-06-09 10:00:00|243.59|242.39|243.52|242.32|243.6|242.4|243.51|242.31|33
1591697100000|2020-06-09 10:05:00|243.51|242.31|243.6|242.4|243.63|242.43|243.51|242.31|36
1591697400000|2020-06-09 10:10:00|243.59|242.39|243.59|242.39|243.64|242.44|243.4|242.2|60
1591697700000|2020-06-09 10:15:00|243.57|242.37|243.38|242.18|243.68|242.48|243.38|242.18|101
1591698000000|2020-06-09 10:20:00|243.37|242.17|243.57|242.37|243.57|242.37|243.23|242.03|73
1591698300000|2020-06-09 10:25:00|243.54|242.34|243.49|242.29|243.66|242.46|243.49|242.29|55
1591698600000|2020-06-09 10:30:00|243.5|242.3|243.44|242.24|243.63|242.43|243.44|242.24|43
1591698900000|2020-06-09 10:35:00|243.43|242.23|243.29|242.09|243.43|242.23|243.16|241.96|50
1591699200000|2020-06-09 10:40:00|243.26|242.06|242.45|241.25|243.26|242.06|242.07|240.87|198
1591699500000|2020-06-09 10:45:00|242.46|241.26|243.08|241.88|243.18|241.98|241.97|240.77|396
1591699800000|2020-06-09 10:50:00|243.07|241.87|243.06|241.86|243.36|242.16|243.03|241.83|271
1591700100000|2020-06-09 10:55:00|243.07|241.87|243.11|241.91|243.25|242.05|243.04|241.84|175
1591700400000|2020-06-09 11:00:00|243.1|241.9|243.29|242.09|243.36|242.16|243.02|241.82|155
1591700700000|2020-06-09 11:05:00|243.28|242.08|243.28|242.08|243.4|242.2|243.22|242.02|83
1591701000000|2020-06-09 11:10:00|243.27|242.07|243.45|242.25|243.64|242.44|243.24|242.04|124
1591701300000|2020-06-09 11:15:00|243.43|242.23|243.36|242.16|243.48|242.28|243.28|242.08|90
1591701600000|2020-06-09 11:20:00|243.35|242.15|243.25|242.05|243.35|242.15|243.18|241.98|62
1591701900000|2020-06-09 11:25:00|243.24|242.04|243.13|241.93|243.26|242.06|243.1|241.9|54
1591702200000|2020-06-09 11:30:00|243.12|241.92|243.04|241.84|243.2|242|243.04|241.84|68
1591702500000|2020-06-09 11:35:00|243.05|241.85|243.1|241.9|243.12|241.92|243.04|241.84|50
1591702800000|2020-06-09 11:40:00|243.14|241.94|243.07|241.87|243.14|241.94|243.03|241.83|61
1591703100000|2020-06-09 11:45:00|243.08|241.88|243.06|241.86|243.16|241.96|243.02|241.82|28
1591703400000|2020-06-09 11:50:00|243.03|241.83|243.92|242.72|243.95|242.75|243.03|241.83|204
1591703700000|2020-06-09 11:55:00|243.93|242.73|244.08|242.88|244.09|242.89|243.83|242.63|108
1591704000000|2020-06-09 12:00:00|244.06|242.86|244.78|243.58|244.88|243.68|244.05|242.85|334
1591704300000|2020-06-09 12:05:00|244.79|243.59|244.82|243.62|245.11|243.91|244.78|243.58|146
1591704600000|2020-06-09 12:10:00|244.83|243.63|245.05|243.85|245.47|244.27|244.83|243.63|259
1591704900000|2020-06-09 12:15:00|245.05|243.85|244.63|243.43|245.1|243.9|244.63|243.43|102
1591705200000|2020-06-09 12:20:00|244.64|243.44|244.36|243.16|244.66|243.46|244.28|243.08|140
1591705500000|2020-06-09 12:25:00|244.37|243.17|244.24|243.04|244.5|243.3|244.14|242.94|168
1591705800000|2020-06-09 12:30:00|244.25|243.05|244.51|243.31|244.53|243.33|244.25|243.05|141
1591706100000|2020-06-09 12:35:00|244.5|243.3|244.37|243.17|244.5|243.3|244.31|243.11|97
1591706400000|2020-06-09 12:40:00|244.35|243.15|244.4|243.2|244.43|243.23|244.27|243.07|63
1591706700000|2020-06-09 12:45:00|244.39|243.19|244.51|243.31|244.53|243.33|244.34|243.14|47
1591707000000|2020-06-09 12:50:00|244.5|243.3|244.47|243.27|244.53|243.33|244.47|243.27|62
1591707300000|2020-06-09 12:55:00|244.48|243.28|244.45|243.25|244.49|243.29|244.42|243.22|32
1591707600000|2020-06-09 13:00:00|244.44|243.24|244.51|243.31|244.69|243.49|244.44|243.24|72
1591707900000|2020-06-09 13:05:00|244.47|243.27|244.45|243.25|244.52|243.32|244.37|243.17|47
1591708200000|2020-06-09 13:10:00|244.44|243.24|244.24|243.04|244.44|243.24|244.18|242.98|101
1591708500000|2020-06-09 13:15:00|244.26|243.06|244.2|243|244.26|243.06|244.07|242.87|101
1591708800000|2020-06-09 13:20:00|244.18|242.98|244.2|243|244.21|243.01|244.06|242.86|57
1591709100000|2020-06-09 13:25:00|244.21|243.01|243.8|242.6|244.45|243.25|243.64|242.44|210
1591709400000|2020-06-09 13:30:00|243.83|242.63|243.49|242.29|243.95|242.75|243.34|242.14|240
1591709700000|2020-06-09 13:35:00|243.46|242.26|243.38|242.18|243.46|242.26|243.33|242.13|54
1591710000000|2020-06-09 13:40:00|243.36|242.16|243.45|242.25|243.9|242.7|243.36|242.16|130
1591710300000|2020-06-09 13:45:00|243.44|242.24|243.53|242.33|243.59|242.39|243.42|242.22|56
1591710600000|2020-06-09 13:50:00|243.55|242.35|243.7|242.5|243.81|242.61|243.55|242.35|67
1591710900000|2020-06-09 13:55:00|243.71|242.51|243.83|242.63|244.07|242.87|243.67|242.47|174
1591711200000|2020-06-09 14:00:00|243.8|242.6|243.77|242.57|243.87|242.67|243.7|242.5|146
1591711500000|2020-06-09 14:05:00|243.78|242.58|243.49|242.29|243.8|242.6|243.35|242.15|111
1591711800000|2020-06-09 14:10:00|243.48|242.28|243.36|242.16|243.6|242.4|243.31|242.11|133
1591712100000|2020-06-09 14:15:00|243.37|242.17|243.39|242.19|243.46|242.26|243.23|242.03|229
1591712400000|2020-06-09 14:20:00|243.42|242.22|243.39|242.19|243.55|242.35|243.36|242.16|177
1591712700000|2020-06-09 14:25:00|243.4|242.2|243.44|242.24|243.48|242.28|243.37|242.17|204
1591713000000|2020-06-09 14:30:00|243.48|242.28|243.99|242.79|243.99|242.79|243.46|242.26|123
1591713300000|2020-06-09 14:35:00|244|242.8|243.86|242.66|244.01|242.81|243.85|242.65|219
1591713600000|2020-06-09 14:40:00|243.85|242.65|244.02|242.82|244.08|242.88|243.85|242.65|144
1591713900000|2020-06-09 14:45:00|244.03|242.83|244.27|243.07|244.35|243.15|244.01|242.81|201
1591714200000|2020-06-09 14:50:00|244.28|243.08|243.9|242.7|244.32|243.12|243.9|242.7|81
1591714500000|2020-06-09 14:55:00|243.89|242.69|243.81|242.61|243.93|242.73|243.8|242.6|40
1591714800000|2020-06-09 15:00:00|243.8|242.6|244.14|242.94|244.14|242.94|243.78|242.58|62
1591715100000|2020-06-09 15:05:00|244.15|242.95|244.21|243.01|244.29|243.09|244.15|242.95|66
1591715400000|2020-06-09 15:10:00|244.2|243|243.87|242.67|244.2|243|243.83|242.63|70
1591715700000|2020-06-09 15:15:00|243.86|242.66|244.02|242.82|244.03|242.83|243.79|242.59|58
1591716000000|2020-06-09 15:20:00|244.04|242.84|244.25|243.05|244.27|243.07|243.99|242.79|104
1591716300000|2020-06-09 15:25:00|244.24|243.04|244.27|243.07|244.28|243.08|244.2|243|69
1591716600000|2020-06-09 15:30:00|244.29|243.09|243.95|242.75|244.31|243.11|243.86|242.66|95
1591716900000|2020-06-09 15:35:00|243.96|242.76|243.87|242.67|243.96|242.76|243.8|242.6|59
1591717200000|2020-06-09 15:40:00|243.92|242.72|243.91|242.71|244.04|242.84|243.9|242.7|76
1591717500000|2020-06-09 15:45:00|243.9|242.7|244.02|242.82|244.09|242.89|243.9|242.7|111
1591717800000|2020-06-09 15:50:00|244.03|242.83|244.08|242.88|244.08|242.88|243.85|242.65|211
1591718100000|2020-06-09 15:55:00|244.07|242.87|244.1|242.9|244.17|242.97|243.94|242.74|242
1591718400000|2020-06-09 16:00:00|244.09|242.89|243.73|242.53|244.13|242.93|243.66|242.46|79
1591718700000|2020-06-09 16:05:00|243.74|242.54|243.69|242.49|243.82|242.62|243.69|242.49|166
1591719000000|2020-06-09 16:10:00|243.68|242.48|243.51|242.31|243.79|242.59|243.46|242.26|143
1591719300000|2020-06-09 16:15:00|243.48|242.28|243.52|242.32|243.53|242.33|243.42|242.22|104
1591719600000|2020-06-09 16:20:00|243.53|242.33|243.55|242.35|243.55|242.35|243.47|242.27|43
1591719900000|2020-06-09 16:25:00|243.54|242.34|243.81|242.61|243.84|242.64|243.54|242.34|110
1591720200000|2020-06-09 16:30:00|243.82|242.62|244.33|243.13|244.33|243.13|243.8|242.6|128
1591720500000|2020-06-09 16:35:00|244.31|243.11|244.27|243.07|244.34|243.14|244.23|243.03|147
1591720800000|2020-06-09 16:40:00|244.3|243.1|244.14|242.94|244.33|243.13|244.13|242.93|194
1591721100000|2020-06-09 16:45:00|244.16|242.96|243.9|242.7|244.22|243.02|243.87|242.67|149
1591721400000|2020-06-09 16:50:00|243.92|242.72|243.6|242.4|243.92|242.72|243.59|242.39|181
1591721700000|2020-06-09 16:55:00|243.57|242.37|243.59|242.39|243.64|242.44|243.52|242.32|121
1591722000000|2020-06-09 17:00:00|243.6|242.4|243.61|242.41|243.63|242.43|243.58|242.38|63
1591722300000|2020-06-09 17:05:00|243.64|242.44|243.6|242.4|243.73|242.53|243.56|242.36|89
1591722600000|2020-06-09 17:10:00|243.61|242.41|243.64|242.44|243.69|242.49|243.58|242.38|129
1591722900000|2020-06-09 17:15:00|243.65|242.45|243.92|242.72|243.95|242.75|243.62|242.42|136
1591723200000|2020-06-09 17:20:00|243.93|242.73|244.08|242.88|244.08|242.88|243.84|242.64|121
1591723500000|2020-06-09 17:25:00|244.05|242.85|244.03|242.83|244.08|242.88|243.99|242.79|79
1591723800000|2020-06-09 17:30:00|244.02|242.82|244.01|242.81|244.05|242.85|243.97|242.77|59
1591724100000|2020-06-09 17:35:00|243.99|242.79|243.82|242.62|244.05|242.85|243.8|242.6|142
1591724400000|2020-06-09 17:40:00|243.81|242.61|243.84|242.64|243.85|242.65|243.79|242.59|81
1591724700000|2020-06-09 17:45:00|243.83|242.63|243.63|242.43|243.84|242.64|243.57|242.37|94
1591725000000|2020-06-09 17:50:00|243.64|242.44|243.63|242.43|243.69|242.49|243.59|242.39|51
1591725300000|2020-06-09 17:55:00|243.67|242.47|243.74|242.54|243.81|242.61|243.62|242.42|81
1591725600000|2020-06-09 18:00:00|243.75|242.55|243.59|242.39|243.83|242.63|243.57|242.37|66
1591725900000|2020-06-09 18:05:00|243.58|242.38|243.86|242.66|243.86|242.66|243.57|242.37|66
1591726200000|2020-06-09 18:10:00|243.9|242.7|244.11|242.91|244.11|242.91|243.86|242.66|46
1591726500000|2020-06-09 18:15:00|244.09|242.89|243.92|242.72|244.09|242.89|243.88|242.68|79
1591726800000|2020-06-09 18:20:00|243.91|242.71|243.83|242.63|243.93|242.73|243.83|242.63|101
1591727100000|2020-06-09 18:25:00|243.81|242.61|243.61|242.41|243.83|242.63|243.61|242.41|124
1591727400000|2020-06-09 18:30:00|243.62|242.42|243.56|242.36|243.66|242.46|243.56|242.36|71
1591727700000|2020-06-09 18:35:00|243.55|242.35|243.72|242.52|243.76|242.56|243.55|242.35|90
1591728000000|2020-06-09 18:40:00|243.74|242.54|243.73|242.53|243.8|242.6|243.7|242.5|48
1591728300000|2020-06-09 18:45:00|243.72|242.52|243.7|242.5|243.74|242.54|243.64|242.44|30
1591728600000|2020-06-09 18:50:00|243.68|242.48|243.62|242.42|243.72|242.52|243.59|242.39|27
1591728900000|2020-06-09 18:55:00|243.6|242.4|243.59|242.39|243.65|242.45|243.54|242.34|25
1591729200000|2020-06-09 19:00:00|243.6|242.4|243.71|242.51|243.73|242.53|243.53|242.33|65
1591729500000|2020-06-09 19:05:00|243.67|242.47|243.28|242.08|243.68|242.48|243.08|241.88|70
1591729800000|2020-06-09 19:10:00|243.26|242.06|242.91|241.71|243.26|242.06|242.91|241.71|90
1591730100000|2020-06-09 19:15:00|242.92|241.72|243.02|241.82|243.03|241.83|242.9|241.7|50
1591730400000|2020-06-09 19:20:00|243.01|241.81|242.33|241.13|243.02|241.82|242.3|241.1|53
1591730700000|2020-06-09 19:25:00|242.34|241.14|242.43|241.23|242.6|241.4|241.46|240.26|263
1591731000000|2020-06-09 19:30:00|242.44|241.24|242.55|241.35|242.55|241.35|242.03|240.83|165
1591731300000|2020-06-09 19:35:00|242.56|241.36|243.06|241.86|243.06|241.86|242.56|241.36|149
1591731600000|2020-06-09 19:40:00|243.07|241.87|242.97|241.77|243.17|241.97|242.97|241.77|39
1591731900000|2020-06-09 19:45:00|242.98|241.78|242.99|241.79|243.08|241.88|242.97|241.77|54
1591732200000|2020-06-09 19:50:00|242.97|241.77|243.05|241.85|243.07|241.87|242.89|241.69|55
1591732500000|2020-06-09 19:55:00|243.06|241.86|243.94|242.74|244.14|242.94|243.06|241.86|197
1591732800000|2020-06-09 20:00:00|243.93|242.73|243.77|242.57|244.04|242.84|243.67|242.47|70
1591733100000|2020-06-09 20:05:00|243.75|242.55|243.36|242.16|243.75|242.55|243.3|242.1|114
1591733400000|2020-06-09 20:10:00|243.35|242.15|243.62|242.42|243.64|242.44|243.14|241.94|158
1591733700000|2020-06-09 20:15:00|243.63|242.43|243.81|242.61|243.87|242.67|243.62|242.42|122
1591734000000|2020-06-09 20:20:00|243.8|242.6|243.42|242.22|243.8|242.6|243.33|242.13|150
1591734300000|2020-06-09 20:25:00|243.39|242.19|243.25|242.05|243.42|242.22|243.21|242.01|55
1591734600000|2020-06-09 20:30:00|243.26|242.06|243.65|242.45|243.66|242.46|243.26|242.06|78
1591734900000|2020-06-09 20:35:00|243.61|242.41|243.61|242.41|243.68|242.48|243.43|242.23|240
1591735200000|2020-06-09 20:40:00|243.6|242.4|243.75|242.55|243.78|242.58|243.59|242.39|112
1591735500000|2020-06-09 20:45:00|243.74|242.54|244.18|242.98|244.44|243.24|243.74|242.54|192
1591735800000|2020-06-09 20:50:00|244.17|242.97|244.18|242.98|244.26|243.06|244.12|242.92|89
1591736100000|2020-06-09 20:55:00|244.17|242.97|244.16|242.96|244.18|242.98|244.15|242.95|16
1591736400000|2020-06-09 21:00:00|244.17|242.97|244.22|243.02|244.24|243.04|244.13|242.93|71
1591736700000|2020-06-09 21:05:00|244.25|243.05|244.38|243.18|244.39|243.19|244.25|243.05|119
1591737000000|2020-06-09 21:10:00|244.37|243.17|244.94|243.74|244.95|243.75|244.36|243.16|176
1591737300000|2020-06-09 21:15:00|244.95|243.75|244.66|243.46|245.08|243.88|244.66|243.46|166
1591737600000|2020-06-09 21:20:00|244.65|243.45|244.22|243.02|244.71|243.51|244.13|242.93|136
1591737900000|2020-06-09 21:25:00|244.21|243.01|244.36|243.16|244.39|243.19|244.08|242.88|124
1591738200000|2020-06-09 21:30:00|244.37|243.17|244.79|243.59|244.79|243.59|244.35|243.15|53
1591738500000|2020-06-09 21:35:00|244.8|243.6|244.96|243.76|244.99|243.79|244.8|243.6|20
1591738800000|2020-06-09 21:40:00|244.97|243.77|244.66|243.46|244.99|243.79|244.66|243.46|92
1591739100000|2020-06-09 21:45:00|244.65|243.45|244.58|243.38|244.66|243.46|244.48|243.28|70
1591739400000|2020-06-09 21:50:00|244.56|243.36|244.97|243.77|244.97|243.77|244.54|243.34|124
1591739700000|2020-06-09 21:55:00|244.96|243.76|245.41|244.21|245.6|244.4|244.96|243.76|239
1591740000000|2020-06-09 22:00:00|245.4|244.2|244.22|243.02|245.62|244.42|243.1|241.9|430
1591740300000|2020-06-09 22:05:00|244.24|243.04|243.99|242.79|244.27|243.07|243.9|242.7|304
1591740600000|2020-06-09 22:10:00|243.96|242.76|244.2|243|244.29|243.09|243.95|242.75|252
1591740900000|2020-06-09 22:15:00|244.21|243.01|244.72|243.52|244.78|243.58|244.07|242.87|277
1591741200000|2020-06-09 22:20:00|244.73|243.53|244.98|243.78|245.14|243.94|244.71|243.51|154
1591741500000|2020-06-09 22:25:00|244.95|243.75|244.99|243.79|245.04|243.84|244.69|243.49|161
1591741800000|2020-06-09 22:30:00|245|243.8|245.12|243.92|245.39|244.19|244.99|243.79|143
1591742100000|2020-06-09 22:35:00|245.13|243.93|245.72|244.52|246.05|244.85|245.1|243.9|227
1591742400000|2020-06-09 22:40:00|245.7|244.5|245.76|244.56|245.97|244.77|245.54|244.34|203
1591742700000|2020-06-09 22:45:00|245.72|244.52|245.39|244.19|245.86|244.66|245.11|243.91|217
1591743000000|2020-06-09 22:50:00|245.38|244.18|245.45|244.25|245.53|244.33|245.25|244.05|189
1591743300000|2020-06-09 22:55:00|245.43|244.23|245.36|244.16|245.61|244.41|245.31|244.11|293
1591743600000|2020-06-09 23:00:00|245.32|244.12|244.93|243.73|245.4|244.2|244.84|243.64|238
1591743900000|2020-06-09 23:05:00|244.92|243.72|244.87|243.67|244.95|243.75|244.78|243.58|165
1591744200000|2020-06-09 23:10:00|244.85|243.65|244.85|243.65|244.87|243.67|244.75|243.55|91
1591744500000|2020-06-09 23:15:00|244.84|243.64|245.02|243.82|245.03|243.83|244.81|243.61|152
1591744800000|2020-06-09 23:20:00|245.01|243.81|245.02|243.82|245.14|243.94|244.96|243.76|175
1591745100000|2020-06-09 23:25:00|245.03|243.83|244.89|243.69|245.09|243.89|244.86|243.66|160
1591745400000|2020-06-09 23:30:00|244.9|243.7|245.35|244.15|245.46|244.26|244.86|243.66|101
1591745700000|2020-06-09 23:35:00|245.34|244.14|245.41|244.21|245.57|244.37|245.3|244.1|151
1591746000000|2020-06-09 23:40:00|245.4|244.2|245.03|243.83|245.4|244.2|245.03|243.83|111
1591746300000|2020-06-09 23:45:00|245.04|243.84|244.85|243.65|245.1|243.9|244.78|243.58|194
1591746600000|2020-06-09 23:50:00|244.84|243.64|244.23|243.03|244.85|243.65|244.01|242.81|230
1591746900000|2020-06-09 23:55:00|244.22|243.02|244.64|243.44|244.69|243.49|244.22|243.02|139
1591747200000|2020-06-10 00:00:00|244.61|243.41|244.49|243.29|244.68|243.48|244.46|243.26|235
1591747500000|2020-06-10 00:05:00|244.48|243.28|244.43|243.23|244.6|243.4|244.36|243.16|89
1591747800000|2020-06-10 00:10:00|244.4|243.2|244.39|243.19|244.46|243.26|244.32|243.12|114
1591748100000|2020-06-10 00:15:00|244.33|243.13|244.58|243.38|244.58|243.38|244.18|242.98|85
1591748400000|2020-06-10 00:20:00|244.57|243.37|244.59|243.39|244.65|243.45|244.52|243.32|48
1591748700000|2020-06-10 00:25:00|244.61|243.41|245.01|243.81|245.21|244.01|244.58|243.38|105
1591749000000|2020-06-10 00:30:00|245.02|243.82|244.94|243.74|245.21|244.01|244.94|243.74|99
1591749300000|2020-06-10 00:35:00|244.95|243.75|244.76|243.56|245.13|243.93|244.73|243.53|159
1591749600000|2020-06-10 00:40:00|244.73|243.53|244.96|243.76|244.99|243.79|244.73|243.53|93
1591749900000|2020-06-10 00:45:00|244.95|243.75|244.76|243.56|245.05|243.85|244.75|243.55|116
1591750200000|2020-06-10 00:50:00|244.75|243.55|244.71|243.51|244.83|243.63|244.63|243.43|96
1591750500000|2020-06-10 00:55:00|244.73|243.53|244.61|243.41|244.73|243.53|244.5|243.3|100
1591750800000|2020-06-10 01:00:00|244.58|243.38|244.95|243.75|244.96|243.76|244.58|243.38|78
1591751100000|2020-06-10 01:05:00|244.93|243.73|244.91|243.71|245|243.8|244.88|243.68|42
1591751400000|2020-06-10 01:10:00|244.92|243.72|244.98|243.78|245.08|243.88|244.92|243.72|118
1591751700000|2020-06-10 01:15:00|244.99|243.79|245.01|243.81|245.09|243.89|244.94|243.74|90
1591752000000|2020-06-10 01:20:00|245.02|243.82|245.2|244|245.2|244|244.95|243.75|51
1591752300000|2020-06-10 01:25:00|245.21|244.01|245.38|244.18|245.47|244.27|245.17|243.97|89
1591752600000|2020-06-10 01:30:00|245.39|244.19|244.9|243.7|245.45|244.25|244.85|243.65|162
1591752900000|2020-06-10 01:35:00|244.89|243.69|245.37|244.17|245.48|244.28|244.89|243.69|171
1591753200000|2020-06-10 01:40:00|245.38|244.18|245.2|244|245.38|244.18|245.18|243.98|174
1591753500000|2020-06-10 01:45:00|245.19|243.99|244.89|243.69|245.26|244.06|244.85|243.65|166
1591753800000|2020-06-10 01:50:00|244.85|243.65|245.02|243.82|245.02|243.82|244.8|243.6|145
1591754100000|2020-06-10 01:55:00|245.01|243.81|245.03|243.83|245.09|243.89|244.94|243.74|162
1591754400000|2020-06-10 02:00:00|245.04|243.84|244.98|243.78|245.05|243.85|244.87|243.67|85
1591754700000|2020-06-10 02:05:00|244.96|243.76|244.71|243.51|245|243.8|244.68|243.48|89
1591755000000|2020-06-10 02:10:00|244.7|243.5|244.69|243.49|244.75|243.55|244.5|243.3|95
1591755300000|2020-06-10 02:15:00|244.7|243.5|244.77|243.57|244.81|243.61|244.67|243.47|62
1591755600000|2020-06-10 02:20:00|244.68|243.48|244.74|243.54|244.83|243.63|244.68|243.48|26
1591755900000|2020-06-10 02:25:00|244.73|243.53|244.65|243.45|244.75|243.55|244.6|243.4|101
1591756200000|2020-06-10 02:30:00|244.64|243.44|244.55|243.35|244.67|243.47|244.52|243.32|50
1591756500000|2020-06-10 02:35:00|244.57|243.37|244.6|243.4|244.64|243.44|244.52|243.32|34
1591756800000|2020-06-10 02:40:00|244.54|243.34|244.49|243.29|244.56|243.36|244.44|243.24|24
1591757100000|2020-06-10 02:45:00|244.48|243.28|244.8|243.6|244.91|243.71|244.44|243.24|74
1591757400000|2020-06-10 02:50:00|244.77|243.57|244.74|243.54|244.78|243.58|244.71|243.51|17
1591757700000|2020-06-10 02:55:00|244.73|243.53|244.85|243.65|244.92|243.72|244.73|243.53|38
1591758000000|2020-06-10 03:00:00|244.82|243.62|244.79|243.59|244.82|243.62|244.71|243.51|44
1591758300000|2020-06-10 03:05:00|244.78|243.58|244.47|243.27|244.78|243.58|244.36|243.16|94
1591758600000|2020-06-10 03:10:00|244.46|243.26|244.62|243.42|244.66|243.46|244.46|243.26|82
1591758900000|2020-06-10 03:15:00|244.63|243.43|244.48|243.28|244.68|243.48|244.46|243.26|73
1591759200000|2020-06-10 03:20:00|244.49|243.29|244.61|243.41|244.65|243.45|244.46|243.26|45
1591759500000|2020-06-10 03:25:00|244.64|243.44|244.61|243.41|244.76|243.56|244.58|243.38|64
1591759800000|2020-06-10 03:30:00|244.62|243.42|244.53|243.33|244.68|243.48|244.23|243.03|117
1591760100000|2020-06-10 03:35:00|244.52|243.32|244.26|243.06|244.53|243.33|244.19|242.99|120
1591760400000|2020-06-10 03:40:00|244.25|243.05|244.23|243.03|244.72|243.52|244.1|242.9|177
1591760700000|2020-06-10 03:45:00|244.25|243.05|244.22|243.02|244.31|243.11|244.05|242.85|181
1591761000000|2020-06-10 03:50:00|244.25|243.05|244.47|243.27|244.5|243.3|244.25|243.05|100
1591761300000|2020-06-10 03:55:00|244.51|243.31|244.38|243.18|244.51|243.31|244.33|243.13|134
1591761600000|2020-06-10 04:00:00|244.37|243.17|244.53|243.33|244.53|243.33|244.3|243.1|62
1591761900000|2020-06-10 04:05:00|244.49|243.29|244.36|243.16|244.49|243.29|244.36|243.16|68
1591762200000|2020-06-10 04:10:00|244.37|243.17|244.32|243.12|244.4|243.2|244.32|243.12|65
1591762500000|2020-06-10 04:15:00|244.33|243.13|244.31|243.11|244.36|243.16|244.1|242.9|100
1591762800000|2020-06-10 04:20:00|244.39|243.19|244.29|243.09|244.49|243.29|244.27|243.07|52
1591763100000|2020-06-10 04:25:00|244.34|243.14|244.32|243.12|244.38|243.18|244.28|243.08|15
1591763400000|2020-06-10 04:30:00|244.33|243.13|244.15|242.95|244.33|243.13|244.13|242.93|70
1591763700000|2020-06-10 04:35:00|244.14|242.94|244.03|242.83|244.23|243.03|244.03|242.83|74
1591764000000|2020-06-10 04:40:00|244.05|242.85|243.92|242.72|244.09|242.89|243.89|242.69|90
1591764300000|2020-06-10 04:45:00|243.93|242.73|243.97|242.77|243.97|242.77|243.87|242.67|40
1591764600000|2020-06-10 04:50:00|243.98|242.78|244.07|242.87|244.18|242.98|243.98|242.78|117
1591764900000|2020-06-10 04:55:00|244.08|242.88|244.28|243.08|244.33|243.13|244.06|242.86|80
1591765200000|2020-06-10 05:00:00|244.29|243.09|244.55|243.35|244.59|243.39|244.29|243.09|92
1591765500000|2020-06-10 05:05:00|244.5|243.3|244.64|243.44|244.72|243.52|244.5|243.3|44
1591765800000|2020-06-10 05:10:00|244.65|243.45|244.71|243.51|244.8|243.6|244.65|243.45|52
1591766100000|2020-06-10 05:15:00|244.72|243.52|244.96|243.76|244.96|243.76|244.68|243.48|93
1591766400000|2020-06-10 05:20:00|244.95|243.75|245.14|243.94|245.16|243.96|244.93|243.73|122
1591766700000|2020-06-10 05:25:00|245.12|243.92|244.9|243.7|245.27|244.07|244.85|243.65|159
1591767000000|2020-06-10 05:30:00|244.91|243.71|244.69|243.49|245|243.8|244.69|243.49|128
1591767300000|2020-06-10 05:35:00|244.71|243.51|244.46|243.26|244.72|243.52|244.38|243.18|149
1591767600000|2020-06-10 05:40:00|244.45|243.25|244.73|243.53|244.74|243.54|244.45|243.25|143
1591767900000|2020-06-10 05:45:00|244.71|243.51|244.8|243.6|245.61|244.41|244.48|243.28|260
1591768200000|2020-06-10 05:50:00|244.81|243.61|244.83|243.63|244.98|243.78|244.8|243.6|128
1591768500000|2020-06-10 05:55:00|244.78|243.58|244.88|243.68|244.92|243.72|244.75|243.55|41
1591768800000|2020-06-10 06:00:00|244.87|243.67|244.94|243.74|244.99|243.79|244.86|243.66|51
1591769100000|2020-06-10 06:05:00|244.93|243.73|244.62|243.42|244.93|243.73|244.62|243.42|48
1591769400000|2020-06-10 06:10:00|244.63|243.43|244.64|243.44|244.75|243.55|244.62|243.42|99
1591769700000|2020-06-10 06:15:00|244.65|243.45|244.59|243.39|244.74|243.54|244.58|243.38|66
1591770000000|2020-06-10 06:20:00|244.6|243.4|244.73|243.53|244.73|243.53|244.54|243.34|65
1591770300000|2020-06-10 06:25:00|244.74|243.54|244.75|243.55|244.79|243.59|244.72|243.52|30
1591770600000|2020-06-10 06:30:00|244.77|243.57|244.7|243.5|244.86|243.66|244.7|243.5|32
1591770900000|2020-06-10 06:35:00|244.69|243.49|244.66|243.46|244.75|243.55|244.65|243.45|30
1591771200000|2020-06-10 06:40:00|244.67|243.47|244.86|243.66|244.86|243.66|244.63|243.43|54
1591771500000|2020-06-10 06:45:00|244.87|243.67|244.77|243.57|244.88|243.68|244.75|243.55|38
1591771800000|2020-06-10 06:50:00|244.74|243.54|244.77|243.57|244.78|243.58|244.7|243.5|42
1591772100000|2020-06-10 06:55:00|244.79|243.59|244.95|243.75|244.99|243.79|244.76|243.56|56
1591772400000|2020-06-10 07:00:00|244.94|243.74|244.91|243.71|244.98|243.78|244.85|243.65|74
1591772700000|2020-06-10 07:05:00|244.9|243.7|244.83|243.63|244.97|243.77|244.82|243.62|40
1591773000000|2020-06-10 07:10:00|244.82|243.62|244.75|243.55|244.83|243.63|244.73|243.53|24
1591773300000|2020-06-10 07:15:00|244.72|243.52|244.14|242.94|244.72|243.52|243.85|242.65|300
1591773600000|2020-06-10 07:20:00|244.12|242.92|243.94|242.74|244.21|243.01|243.94|242.74|132
1591773900000|2020-06-10 07:25:00|243.92|242.72|244.18|242.98|244.27|243.07|243.78|242.58|132
1591774200000|2020-06-10 07:30:00|244.17|242.97|244.15|242.95|244.18|242.98|244.05|242.85|88
1591774500000|2020-06-10 07:35:00|244.14|242.94|244.07|242.87|244.15|242.95|244.04|242.84|24
1591774800000|2020-06-10 07:40:00|244.09|242.89|244.02|242.82|244.13|242.93|243.69|242.49|132
1591775100000|2020-06-10 07:45:00|244|242.8|244.28|243.08|244.28|243.08|243.92|242.72|84
1591775400000|2020-06-10 07:50:00|244.27|243.07|244.23|243.03|244.33|243.13|244.21|243.01|82
1591775700000|2020-06-10 07:55:00|244.22|243.02|244.33|243.13|244.35|243.15|244.2|243|48
1591776000000|2020-06-10 08:00:00|244.32|243.12|244.48|243.28|244.56|243.36|244.27|243.07|56
1591776300000|2020-06-10 08:05:00|244.46|243.26|244.46|243.26|244.47|243.27|244.45|243.25|5
1591776600000|2020-06-10 08:10:00|244.44|243.24|244.07|242.87|244.44|243.24|243.94|242.74|69
1591776900000|2020-06-10 08:15:00|244.06|242.86|244.29|243.09|244.29|243.09|243.94|242.74|44
1591777200000|2020-06-10 08:20:00|244.28|243.08|244.21|243.01|244.28|243.08|244.14|242.94|28
1591777500000|2020-06-10 08:25:00|244.19|242.99|244.12|242.92|244.28|243.08|244.1|242.9|51
1591777800000|2020-06-10 08:30:00|244.07|242.87|244.1|242.9|244.15|242.95|244.01|242.81|45
1591778100000|2020-06-10 08:35:00|244.11|242.91|244.17|242.97|244.25|243.05|244.11|242.91|24
1591778400000|2020-06-10 08:40:00|244.24|243.04|244.22|243.02|244.27|243.07|244.2|243|17
1591778700000|2020-06-10 08:45:00|244.29|243.09|244.27|243.07|244.29|243.09|244.21|243.01|34
1591779000000|2020-06-10 08:50:00|244.28|243.08|244.09|242.89|244.29|243.09|244.08|242.88|36
1591779300000|2020-06-10 08:55:00|244.07|242.87|243.81|242.61|244.07|242.87|243.76|242.56|43
1591779600000|2020-06-10 09:00:00|243.8|242.6|243.73|242.53|243.85|242.65|243.63|242.43|60
1591779900000|2020-06-10 09:05:00|243.71|242.51|243.65|242.45|243.92|242.72|243.65|242.45|43
1591780200000|2020-06-10 09:10:00|243.64|242.44|243.51|242.31|243.67|242.47|243.32|242.12|31
1591780500000|2020-06-10 09:15:00|243.52|242.32|243.14|241.94|243.69|242.49|243.1|241.9|99
1591780800000|2020-06-10 09:20:00|243.13|241.93|243.17|241.97|243.22|242.02|242.91|241.71|80
1591781100000|2020-06-10 09:25:00|243.14|241.94|243.35|242.15|243.35|242.15|243.07|241.87|54
1591781400000|2020-06-10 09:30:00|243.32|242.12|243.4|242.2|243.4|242.2|243.04|241.84|86
1591781700000|2020-06-10 09:35:00|243.41|242.21|243.76|242.56|243.8|242.6|243.4|242.2|63
1591782000000|2020-06-10 09:40:00|243.75|242.55|243.8|242.6|243.96|242.76|243.74|242.54|46
1591782300000|2020-06-10 09:45:00|243.79|242.59|243.99|242.79|243.99|242.79|243.78|242.58|34
1591782600000|2020-06-10 09:50:00|243.98|242.78|243.86|242.66|243.98|242.78|243.84|242.64|41
1591782900000|2020-06-10 09:55:00|243.9|242.7|243.53|242.33|243.91|242.71|243.53|242.33|62
1591783200000|2020-06-10 10:00:00|243.51|242.31|243.57|242.37|243.62|242.42|243.39|242.19|58
1591783500000|2020-06-10 10:05:00|243.58|242.38|243.84|242.64|243.85|242.65|243.55|242.35|104
1591783800000|2020-06-10 10:10:00|243.88|242.68|243.78|242.58|243.91|242.71|243.76|242.56|53
1591784100000|2020-06-10 10:15:00|243.79|242.59|243.84|242.64|243.98|242.78|243.78|242.58|63
1591784400000|2020-06-10 10:20:00|243.87|242.67|243.85|242.65|243.93|242.73|243.84|242.64|38
1591784700000|2020-06-10 10:25:00|243.86|242.66|244.03|242.83|244.12|242.92|243.79|242.59|35
1591785000000|2020-06-10 10:30:00|244.01|242.81|244.16|242.96|244.17|242.97|243.93|242.73|47
1591785300000|2020-06-10 10:35:00|244.15|242.95|244.04|242.84|244.16|242.96|244.02|242.82|62
1591785600000|2020-06-10 10:40:00|244.05|242.85|243.96|242.76|244.06|242.86|243.95|242.75|31
1591785900000|2020-06-10 10:45:00|243.99|242.79|243.93|242.73|244.04|242.84|243.91|242.71|60
1591786200000|2020-06-10 10:50:00|243.94|242.74|243.97|242.77|243.99|242.79|243.87|242.67|30
1591786500000|2020-06-10 10:55:00|243.99|242.79|243.84|242.64|243.99|242.79|243.76|242.56|38
1591786800000|2020-06-10 11:00:00|243.85|242.65|243.93|242.73|243.95|242.75|243.84|242.64|136
1591787100000|2020-06-10 11:05:00|243.92|242.72|244.03|242.83|244.03|242.83|243.88|242.68|240
1591787400000|2020-06-10 11:10:00|244.02|242.82|243.96|242.76|244.04|242.84|243.94|242.74|16
1591787700000|2020-06-10 11:15:00|243.95|242.75|243.81|242.61|243.96|242.76|243.81|242.61|26
1591788000000|2020-06-10 11:20:00|243.82|242.62|243.75|242.55|243.83|242.63|243.71|242.51|21
1591788300000|2020-06-10 11:25:00|243.76|242.56|243.78|242.58|243.79|242.59|243.7|242.5|23
1591788600000|2020-06-10 11:30:00|243.77|242.57|243.84|242.64|243.85|242.65|243.77|242.57|41
1591788900000|2020-06-10 11:35:00|243.81|242.61|243.89|242.69|243.89|242.69|243.77|242.57|71
1591789200000|2020-06-10 11:40:00|243.9|242.7|243.83|242.63|243.92|242.72|243.81|242.61|43
1591789500000|2020-06-10 11:45:00|243.84|242.64|243.78|242.58|243.84|242.64|243.78|242.58|18
1591789800000|2020-06-10 11:50:00|243.79|242.59|243.41|242.21|243.79|242.59|243.39|242.19|67
1591790100000|2020-06-10 11:55:00|243.43|242.23|243.26|242.06|243.46|242.26|243.26|242.06|67
1591790400000|2020-06-10 12:00:00|243.27|242.07|243.61|242.41|243.61|242.41|243.08|241.88|97
1591790700000|2020-06-10 12:05:00|243.6|242.4|243.97|242.77|243.98|242.78|243.6|242.4|103
1591791000000|2020-06-10 12:10:00|243.96|242.76|244.3|243.1|244.3|243.1|243.96|242.76|204
1591791300000|2020-06-10 12:15:00|244.29|243.09|244.04|242.84|244.29|243.09|243.97|242.77|54
1591791600000|2020-06-10 12:20:00|244.05|242.85|244.1|242.9|244.15|242.95|244.03|242.83|81
1591791900000|2020-06-10 12:25:00|244.09|242.89|244.05|242.85|244.1|242.9|244.03|242.83|26
1591792200000|2020-06-10 12:30:00|244.06|242.86|244.1|242.9|244.16|242.96|244.06|242.86|38
1591792500000|2020-06-10 12:35:00|244.09|242.89|244.12|242.92|244.21|243.01|244.07|242.87|109
1591792800000|2020-06-10 12:40:00|244.13|242.93|244.15|242.95|244.21|243.01|244.13|242.93|30
1591793100000|2020-06-10 12:45:00|244.16|242.96|244.34|243.14|244.37|243.17|244.14|242.94|64
1591793400000|2020-06-10 12:50:00|244.35|243.15|244.29|243.09|244.42|243.22|244.28|243.08|142
1591793700000|2020-06-10 12:55:00|244.28|243.08|244.29|243.09|244.31|243.11|244.24|243.04|32
1591794000000|2020-06-10 13:00:00|244.28|243.08|244.1|242.9|244.32|243.12|244.03|242.83|57
1591794300000|2020-06-10 13:05:00|244.09|242.89|244.18|242.98|244.26|243.06|244.04|242.84|94
1591794600000|2020-06-10 13:10:00|244.15|242.95|244.03|242.83|244.18|242.98|244|242.8|91
1591794900000|2020-06-10 13:15:00|244.04|242.84|244|242.8|244.04|242.84|243.96|242.76|38
1591795200000|2020-06-10 13:20:00|244.01|242.81|244.18|242.98|244.19|242.99|244|242.8|43
1591795500000|2020-06-10 13:25:00|244.19|242.99|244.26|243.06|244.29|243.09|244.18|242.98|30
1591795800000|2020-06-10 13:30:00|244.25|243.05|244.5|243.3|244.5|243.3|244.24|243.04|68
1591796100000|2020-06-10 13:35:00|244.51|243.31|244.62|243.42|244.67|243.47|244.5|243.3|130
1591796400000|2020-06-10 13:40:00|244.61|243.41|244.32|243.12|244.66|243.46|244.21|243.01|201
1591796700000|2020-06-10 13:45:00|244.31|243.11|244.17|242.97|244.32|243.12|244.14|242.94|43
1591797000000|2020-06-10 13:50:00|244.18|242.98|244.16|242.96|244.25|243.05|244.12|242.92|90
1591797300000|2020-06-10 13:55:00|244.14|242.94|244.12|242.92|244.19|242.99|243.97|242.77|176
1591797600000|2020-06-10 14:00:00|244.13|242.93|244.16|242.96|244.18|242.98|244.08|242.88|74
1591797900000|2020-06-10 14:05:00|244.2|243|244.17|242.97|244.26|243.06|244.12|242.92|50
1591798200000|2020-06-10 14:10:00|244.18|242.98|244.12|242.92|244.19|242.99|244.1|242.9|29
1591798500000|2020-06-10 14:15:00|244.11|242.91|243.82|242.62|244.15|242.95|243.81|242.61|96
1591798800000|2020-06-10 14:20:00|243.81|242.61|243.86|242.66|244.01|242.81|243.81|242.61|154
1591799100000|2020-06-10 14:25:00|243.85|242.65|243.75|242.55|243.85|242.65|243.75|242.55|85
1591799400000|2020-06-10 14:30:00|243.76|242.56|243.93|242.73|244|242.8|243.56|242.36|201
1591799700000|2020-06-10 14:35:00|243.95|242.75|243.88|242.68|243.95|242.75|243.78|242.58|56
1591800000000|2020-06-10 14:40:00|243.89|242.69|244.15|242.95|244.17|242.97|243.88|242.68|135
1591800300000|2020-06-10 14:45:00|244.16|242.96|244.21|243.01|244.26|243.06|244.15|242.95|79
1591800600000|2020-06-10 14:50:00|244.24|243.04|244.23|243.03|244.24|243.04|244.15|242.95|84
1591800900000|2020-06-10 14:55:00|244.22|243.02|244.15|242.95|244.23|243.03|244.14|242.94|107
1591801200000|2020-06-10 15:00:00|244.16|242.96|243.93|242.73|244.16|242.96|243.83|242.63|88
1591801500000|2020-06-10 15:05:00|243.92|242.72|243.87|242.67|244|242.8|243.8|242.6|90
1591801800000|2020-06-10 15:10:00|243.89|242.69|244.03|242.83|244.03|242.83|243.89|242.69|61
1591802100000|2020-06-10 15:15:00|244.04|242.84|243.98|242.78|244.11|242.91|243.95|242.75|66
1591802400000|2020-06-10 15:20:00|243.97|242.77|244|242.8|244.12|242.92|243.95|242.75|91
1591802700000|2020-06-10 15:25:00|243.99|242.79|243.95|242.75|244.02|242.82|243.84|242.64|131
1591803000000|2020-06-10 15:30:00|243.96|242.76|243.9|242.7|244.03|242.83|243.9|242.7|61
1591803300000|2020-06-10 15:35:00|243.86|242.66|243.99|242.79|244.02|242.82|243.8|242.6|155
1591803600000|2020-06-10 15:40:00|243.98|242.78|243.96|242.76|244.1|242.9|243.96|242.76|75
1591803900000|2020-06-10 15:45:00|243.95|242.75|244.16|242.96|244.17|242.97|243.95|242.75|134
1591804200000|2020-06-10 15:50:00|244.18|242.98|244.28|243.08|244.33|243.13|244.16|242.96|65
1591804500000|2020-06-10 15:55:00|244.3|243.1|244.27|243.07|244.35|243.15|244.27|243.07|48
1591804800000|2020-06-10 16:00:00|244.26|243.06|244.08|242.88|244.35|243.15|244.06|242.86|104
1591805100000|2020-06-10 16:05:00|244.07|242.87|244.36|243.16|244.41|243.21|243.99|242.79|191
1591805400000|2020-06-10 16:10:00|244.4|243.2|244.29|243.09|244.55|243.35|244.18|242.98|252
1591805700000|2020-06-10 16:15:00|244.3|243.1|244.36|243.16|244.41|243.21|244.25|243.05|110
1591806000000|2020-06-10 16:20:00|244.35|243.15|244.38|243.18|244.41|243.21|244.32|243.12|77
1591806300000|2020-06-10 16:25:00|244.39|243.19|244.21|243.01|244.43|243.23|244.12|242.92|114
1591806600000|2020-06-10 16:30:00|244.24|243.04|244.16|242.96|244.26|243.06|244.13|242.93|91
1591806900000|2020-06-10 16:35:00|244.19|242.99|244.1|242.9|244.2|243|244.09|242.89|78
1591807200000|2020-06-10 16:40:00|244.11|242.91|244.14|242.94|244.17|242.97|244.09|242.89|108
1591807500000|2020-06-10 16:45:00|244.15|242.95|244.2|243|244.24|243.04|244.13|242.93|98
1591807800000|2020-06-10 16:50:00|244.19|242.99|244.21|243.01|244.25|243.05|244.12|242.92|133
1591808100000|2020-06-10 16:55:00|244.2|243|244.08|242.88|244.24|243.04|244.07|242.87|75
1591808400000|2020-06-10 17:00:00|244.07|242.87|243.81|242.61|244.08|242.88|243.79|242.59|105
1591808700000|2020-06-10 17:05:00|243.78|242.58|243.62|242.42|243.78|242.58|243.53|242.33|78
1591809000000|2020-06-10 17:10:00|243.63|242.43|243.88|242.68|243.94|242.74|243.6|242.4|74
1591809300000|2020-06-10 17:15:00|243.87|242.67|243.76|242.56|243.9|242.7|243.75|242.55|50
1591809600000|2020-06-10 17:20:00|243.75|242.55|243.75|242.55|243.83|242.63|243.73|242.53|30
1591809900000|2020-06-10 17:25:00|243.76|242.56|243.77|242.57|243.92|242.72|243.68|242.48|50
1591810200000|2020-06-10 17:30:00|243.76|242.56|243.79|242.59|243.84|242.64|243.72|242.52|93
1591810500000|2020-06-10 17:35:00|243.77|242.57|243.94|242.74|244.06|242.86|243.76|242.56|111
1591810800000|2020-06-10 17:40:00|243.95|242.75|243.98|242.78|244.06|242.86|243.93|242.73|55
1591811100000|2020-06-10 17:45:00|243.96|242.76|243.79|242.59|244|242.8|243.6|242.4|105
1591811400000|2020-06-10 17:50:00|243.78|242.58|243.99|242.79|243.99|242.79|243.76|242.56|64
1591811700000|2020-06-10 17:55:00|244.02|242.82|244.05|242.85|244.11|242.91|243.96|242.76|61
1591812000000|2020-06-10 18:00:00|244.04|242.84|244.06|242.86|244.2|243|243.59|242.39|225
1591812300000|2020-06-10 18:05:00|244.08|242.88|244.38|243.18|244.48|243.28|244.08|242.88|158
1591812600000|2020-06-10 18:10:00|244.4|243.2|244.58|243.38|244.66|243.46|244.38|243.18|96
1591812900000|2020-06-10 18:15:00|244.59|243.39|244.94|243.74|244.97|243.77|244.59|243.39|129
1591813200000|2020-06-10 18:20:00|244.95|243.75|244.7|243.5|244.95|243.75|244.63|243.43|90
1591813500000|2020-06-10 18:25:00|244.69|243.49|244.89|243.69|245.04|243.84|244.69|243.49|69
1591813800000|2020-06-10 18:30:00|244.88|243.68|245.26|244.06|245.39|244.19|244.85|243.65|107
1591814100000|2020-06-10 18:35:00|245.27|244.07|248.49|247.29|249.18|247.98|245.24|244.04|669
1591814400000|2020-06-10 18:40:00|248.43|247.23|249.83|248.63|250.55|249.35|248.36|247.16|600
1591814700000|2020-06-10 18:45:00|249.84|248.64|250.29|249.09|251.11|249.91|249.84|248.64|568
1591815000000|2020-06-10 18:50:00|250.28|249.08|245.84|244.64|250.56|249.36|243.06|241.86|568
1591815300000|2020-06-10 18:55:00|245.82|244.62|246|244.8|246.48|245.28|245.01|243.81|626
1591815600000|2020-06-10 19:00:00|245.96|244.76|246.75|245.55|247.21|246.01|245.96|244.76|600
1591815900000|2020-06-10 19:05:00|246.74|245.54|245.7|244.5|246.94|245.74|245.01|243.81|519
1591816200000|2020-06-10 19:10:00|245.68|244.48|245.97|244.77|246.18|244.98|245.68|244.48|425
1591816500000|2020-06-10 19:15:00|245.96|244.76|246.52|245.32|246.53|245.33|245.9|244.7|371
1591816800000|2020-06-10 19:20:00|246.51|245.31|246.03|244.83|246.57|245.37|245.99|244.79|299
1591817100000|2020-06-10 19:25:00|246.05|244.85|246.16|244.96|246.27|245.07|245.9|244.7|214
1591817400000|2020-06-10 19:30:00|246.15|244.95|246.29|245.09|246.44|245.24|246.13|244.93|214
1591817700000|2020-06-10 19:35:00|246.28|245.08|247.76|246.56|248.24|247.04|246.21|245.01|315
1591818000000|2020-06-10 19:40:00|247.74|246.54|247.62|246.42|247.85|246.65|247.5|246.3|202
1591818300000|2020-06-10 19:45:00|247.63|246.43|247.63|246.43|248.04|246.84|247.58|246.38|197
1591818600000|2020-06-10 19:50:00|247.62|246.42|248.17|246.97|249.07|247.87|247.62|246.42|381
1591818900000|2020-06-10 19:55:00|248.16|246.96|247.52|246.32|248.23|247.03|247.05|245.85|315
1591819200000|2020-06-10 20:00:00|247.58|246.38|248.41|247.21|248.65|247.45|247.54|246.34|377
1591819500000|2020-06-10 20:05:00|248.42|247.22|248.43|247.23|248.87|247.67|248.4|247.2|312
1591819800000|2020-06-10 20:10:00|248.42|247.22|248.51|247.31|248.59|247.39|248.31|247.11|145
1591820100000|2020-06-10 20:15:00|248.53|247.33|248.1|246.9|248.72|247.52|248.03|246.83|206
1591820400000|2020-06-10 20:20:00|248.11|246.91|248.39|247.19|248.41|247.21|248.03|246.83|161
1591820700000|2020-06-10 20:25:00|248.41|247.21|248.36|247.16|248.7|247.5|248.25|247.05|202
1591821000000|2020-06-10 20:30:00|248.35|247.15|248.79|247.59|248.81|247.61|248.35|247.15|130
1591821300000|2020-06-10 20:35:00|248.8|247.6|248.95|247.75|249.29|248.09|248.79|247.59|233
1591821600000|2020-06-10 20:40:00|248.96|247.76|248.67|247.47|249.18|247.98|248.66|247.46|173
1591821900000|2020-06-10 20:45:00|248.65|247.45|248.73|247.53|248.85|247.65|248.64|247.44|148
1591822200000|2020-06-10 20:50:00|248.74|247.54|248.74|247.54|248.85|247.65|248.7|247.5|72
1591822500000|2020-06-10 20:55:00|248.73|247.53|248.42|247.22|248.76|247.56|248.25|247.05|197
1591822800000|2020-06-10 21:00:00|248.4|247.2|248.55|247.35|248.73|247.53|248.4|247.2|136
1591823100000|2020-06-10 21:05:00|248.54|247.34|248.39|247.19|248.61|247.41|248.36|247.16|183
1591823400000|2020-06-10 21:10:00|248.4|247.2|248.24|247.04|248.42|247.22|248.16|246.96|220
1591823700000|2020-06-10 21:15:00|248.23|247.03|248.53|247.33|248.57|247.37|248.23|247.03|235
1591824000000|2020-06-10 21:20:00|248.54|247.34|248.43|247.23|248.63|247.43|248.43|247.23|173
1591824300000|2020-06-10 21:25:00|248.45|247.25|248.47|247.27|248.58|247.38|248.41|247.21|135
1591824600000|2020-06-10 21:30:00|248.48|247.28|248.47|247.27|248.57|247.37|248.38|247.18|54
1591824900000|2020-06-10 21:35:00|248.51|247.31|247.86|246.66|248.53|247.33|247.83|246.63|83
1591825200000|2020-06-10 21:40:00|247.85|246.65|247.31|246.11|247.85|246.65|247|245.8|143
1591825500000|2020-06-10 21:45:00|247.32|246.12|247.34|246.14|247.44|246.24|247.25|246.05|170
1591825800000|2020-06-10 21:50:00|247.35|246.15|246.99|245.79|247.35|246.15|246.88|245.68|121
1591826100000|2020-06-10 21:55:00|246.98|245.78|247.58|246.38|247.58|246.38|246.98|245.78|133
1591826400000|2020-06-10 22:00:00|247.6|246.4|248.08|246.88|248.21|247.01|247.6|246.4|241
1591826700000|2020-06-10 22:05:00|248.07|246.87|247.82|246.62|248.07|246.87|247.67|246.47|135
1591827000000|2020-06-10 22:10:00|247.84|246.64|247.64|246.44|247.84|246.64|247.46|246.26|186
1591827300000|2020-06-10 22:15:00|247.65|246.45|247.74|246.54|247.77|246.57|247.65|246.45|122
1591827600000|2020-06-10 22:20:00|247.75|246.55|247.74|246.54|248.03|246.83|247.69|246.49|133
1591827900000|2020-06-10 22:25:00|247.76|246.56|248.02|246.82|248.1|246.9|247.76|246.56|143
1591828200000|2020-06-10 22:30:00|248.04|246.84|248.12|246.92|248.3|247.1|248.03|246.83|223
1591828500000|2020-06-10 22:35:00|248.16|246.96|247.93|246.73|248.43|247.23|247.67|246.47|280
1591828800000|2020-06-10 22:40:00|247.9|246.7|247.81|246.61|248|246.8|247.81|246.61|147
1591829100000|2020-06-10 22:45:00|247.8|246.6|247.87|246.67|247.9|246.7|247.67|246.47|123
1591829400000|2020-06-10 22:50:00|247.85|246.65|248.18|246.98|248.19|246.99|247.8|246.6|115
1591829700000|2020-06-10 22:55:00|248.17|246.97|248.36|247.16|248.45|247.25|248.17|246.97|138
1591830000000|2020-06-10 23:00:00|248.33|247.13|248.37|247.17|248.51|247.31|248.32|247.12|99
1591830300000|2020-06-10 23:05:00|248.38|247.18|247.89|246.69|248.44|247.24|247.87|246.67|133
1591830600000|2020-06-10 23:10:00|247.91|246.71|248.12|246.92|248.2|247|247.89|246.69|122
1591830900000|2020-06-10 23:15:00|248.16|246.96|247.92|246.72|248.28|247.08|247.92|246.72|152
1591831200000|2020-06-10 23:20:00|247.93|246.73|248.21|247.01|248.21|247.01|247.86|246.66|100
1591831500000|2020-06-10 23:25:00|248.22|247.02|248.44|247.24|248.48|247.28|248.19|246.99|147
1591831800000|2020-06-10 23:30:00|248.45|247.25|248.51|247.31|248.77|247.57|248.44|247.24|134
1591832100000|2020-06-10 23:35:00|248.52|247.32|247.98|246.78|248.66|247.46|247.78|246.58|142
1591832400000|2020-06-10 23:40:00|248|246.8|248.03|246.83|248.14|246.94|247.92|246.72|99
1591832700000|2020-06-10 23:45:00|248.05|246.85|248.37|247.17|248.39|247.19|247.95|246.75|105
1591833000000|2020-06-10 23:50:00|248.35|247.15|248.54|247.34|248.54|247.34|248.32|247.12|54
1591833300000|2020-06-10 23:55:00|248.52|247.32|248.64|247.44|248.67|247.47|248.52|247.32|151
1591833600000|2020-06-11 00:00:00|248.68|247.48|249.01|247.81|249.08|247.88|248.68|247.48|144
1591833900000|2020-06-11 00:05:00|249.02|247.82|248.95|247.75|249.05|247.85|248.85|247.65|57
1591834200000|2020-06-11 00:10:00|248.94|247.74|249.27|248.07|249.27|248.07|248.94|247.74|140
1591834500000|2020-06-11 00:15:00|249.28|248.08|249.83|248.63|249.93|248.73|249.25|248.05|161
1591834800000|2020-06-11 00:20:00|249.82|248.62|249.29|248.09|249.86|248.66|249.23|248.03|90
1591835100000|2020-06-11 00:25:00|249.3|248.1|249.4|248.2|249.49|248.29|249|247.8|161
1591835400000|2020-06-11 00:30:00|249.42|248.22|249.94|248.74|250.01|248.81|249.38|248.18|128
1591835700000|2020-06-11 00:35:00|249.93|248.73|249.63|248.43|249.95|248.75|249.48|248.28|98
1591836000000|2020-06-11 00:40:00|249.68|248.48|249.56|248.36|249.68|248.48|249.44|248.24|50
1591836300000|2020-06-11 00:45:00|249.58|248.38|249.1|247.9|249.84|248.64|249.06|247.86|112
1591836600000|2020-06-11 00:50:00|249.13|247.93|249.17|247.97|249.29|248.09|249.09|247.89|64
1591836900000|2020-06-11 00:55:00|249.16|247.96|249.75|248.55|249.9|248.7|249.11|247.91|113
1591837200000|2020-06-11 01:00:00|249.76|248.56|249.57|248.37|250.02|248.82|249.57|248.37|108
1591837500000|2020-06-11 01:05:00|249.58|248.38|249.52|248.32|249.68|248.48|249.51|248.31|85
1591837800000|2020-06-11 01:10:00|249.54|248.34|249.47|248.27|249.58|248.38|249.46|248.26|57
1591838100000|2020-06-11 01:15:00|249.46|248.26|249.21|248.01|249.47|248.27|249.21|248.01|68
1591838400000|2020-06-11 01:20:00|249.22|248.02|249.45|248.25|249.54|248.34|249.19|247.99|55
1591838700000|2020-06-11 01:25:00|249.44|248.24|249.97|248.77|249.99|248.79|249.43|248.23|119
1591839000000|2020-06-11 01:30:00|249.96|248.76|250.02|248.82|250.02|248.82|249.9|248.7|93
1591839300000|2020-06-11 01:35:00|250.01|248.81|250.31|249.11|251.06|249.86|250.01|248.81|364
1591839600000|2020-06-11 01:40:00|250.27|249.07|249.71|248.51|250.37|249.17|249.71|248.51|272
1591839900000|2020-06-11 01:45:00|249.72|248.52|250.42|249.22|250.53|249.33|249.71|248.51|262
1591840200000|2020-06-11 01:50:00|250.44|249.24|250.45|249.25|250.72|249.52|250.33|249.13|216
1591840500000|2020-06-11 01:55:00|250.46|249.26|250.36|249.16|250.61|249.41|250.24|249.04|272
1591840800000|2020-06-11 02:00:00|250.35|249.15|249.82|248.62|250.8|249.6|249.33|248.13|285
1591841100000|2020-06-11 02:05:00|249.84|248.64|249.77|248.57|250|248.8|249.73|248.53|199
1591841400000|2020-06-11 02:10:00|249.83|248.63|250.07|248.87|250.09|248.89|249.83|248.63|168
1591841700000|2020-06-11 02:15:00|250.06|248.86|250.27|249.07|250.56|249.36|249.97|248.77|175
1591842000000|2020-06-11 02:20:00|250.26|249.06|250.21|249.01|250.47|249.27|250.21|249.01|109
1591842300000|2020-06-11 02:25:00|250.22|249.02|249.78|248.58|250.35|249.15|249.76|248.56|196
1591842600000|2020-06-11 02:30:00|249.79|248.59|249.87|248.67|250.09|248.89|249.56|248.36|166
1591842900000|2020-06-11 02:35:00|249.86|248.66|249.98|248.78|250.17|248.97|249.86|248.66|85
1591843200000|2020-06-11 02:40:00|249.99|248.79|249.79|248.59|250.03|248.83|249.66|248.46|84
1591843500000|2020-06-11 02:45:00|249.8|248.6|249.98|248.78|250|248.8|249.8|248.6|57
1591843800000|2020-06-11 02:50:00|249.94|248.74|249.86|248.66|249.96|248.76|249.82|248.62|60
1591844100000|2020-06-11 02:55:00|249.85|248.65|249.72|248.52|249.85|248.65|249.68|248.48|40
1591844400000|2020-06-11 03:00:00|249.71|248.51|249.95|248.75|249.95|248.75|249.68|248.48|47
1591844700000|2020-06-11 03:05:00|249.94|248.74|249.94|248.74|249.95|248.75|249.88|248.68|41
1591845000000|2020-06-11 03:10:00|249.93|248.73|250.17|248.97|250.22|249.02|249.89|248.69|63
1591845300000|2020-06-11 03:15:00|250.18|248.98|249.65|248.45|250.18|248.98|249.65|248.45|98
1591845600000|2020-06-11 03:20:00|249.64|248.44|249.4|248.2|249.86|248.66|249.22|248.02|208
1591845900000|2020-06-11 03:25:00|249.39|248.19|249.59|248.39|249.6|248.4|249.39|248.19|113
1591846200000|2020-06-11 03:30:00|249.58|248.38|248.97|247.77|249.67|248.47|248.65|247.45|240
1591846500000|2020-06-11 03:35:00|248.98|247.78|249.11|247.91|249.33|248.13|248.97|247.77|112
1591846800000|2020-06-11 03:40:00|249.09|247.89|249.21|248.01|249.23|248.03|248.95|247.75|92
1591847100000|2020-06-11 03:45:00|249.2|248|249.2|248|249.52|248.32|249.05|247.85|129
1591847400000|2020-06-11 03:50:00|249.18|247.98|248.76|247.56|249.18|247.98|248.76|247.56|158
1591847700000|2020-06-11 03:55:00|248.75|247.55|249.01|247.81|249.15|247.95|248.72|247.52|172
1591848000000|2020-06-11 04:00:00|249.03|247.83|248.98|247.78|249.14|247.94|248.91|247.71|143
1591848300000|2020-06-11 04:05:00|248.99|247.79|248.97|247.77|248.99|247.79|248.65|247.45|124
1591848600000|2020-06-11 04:10:00|248.96|247.76|248.95|247.75|248.99|247.79|248.91|247.71|42
1591848900000|2020-06-11 04:15:00|248.96|247.76|249.38|248.18|249.48|248.28|248.95|247.75|85
1591849200000|2020-06-11 04:20:00|249.39|248.19|249.29|248.09|249.4|248.2|249.23|248.03|207
1591849500000|2020-06-11 04:25:00|249.24|248.04|249.5|248.3|249.63|248.43|249.22|248.02|108
1591849800000|2020-06-11 04:30:00|249.49|248.29|249.39|248.19|249.5|248.3|249.37|248.17|58
1591850100000|2020-06-11 04:35:00|249.38|248.18|249.38|248.18|249.44|248.24|249.35|248.15|32
1591850400000|2020-06-11 04:40:00|249.36|248.16|249.22|248.02|249.36|248.16|249.21|248.01|49
1591850700000|2020-06-11 04:45:00|249.21|248.01|249.1|247.9|249.25|248.05|249.08|247.88|72
1591851000000|2020-06-11 04:50:00|249.08|247.88|249.02|247.82|249.09|247.89|249.01|247.81|31
1591851300000|2020-06-11 04:55:00|249.01|247.81|249.17|247.97|249.2|248|248.92|247.72|89
1591851600000|2020-06-11 05:00:00|249.12|247.92|249.04|247.84|249.12|247.92|248.96|247.76|51
1591851900000|2020-06-11 05:05:00|249.05|247.85|248.89|247.69|249.05|247.85|248.76|247.56|81
1591852200000|2020-06-11 05:10:00|248.87|247.67|248.78|247.58|248.94|247.74|248.48|247.28|139
1591852500000|2020-06-11 05:15:00|248.77|247.57|248.74|247.54|248.83|247.63|248.69|247.49|83
1591852800000|2020-06-11 05:20:00|248.75|247.55|248.46|247.26|248.86|247.66|248.25|247.05|128
1591853100000|2020-06-11 05:25:00|248.47|247.27|248.43|247.23|248.48|247.28|248.43|247.23|38
1591853400000|2020-06-11 05:30:00|248.46|247.26|248.57|247.37|248.61|247.41|248.46|247.26|59
1591853700000|2020-06-11 05:35:00|248.56|247.36|248.59|247.39|248.63|247.43|248.56|247.36|33
1591854000000|2020-06-11 05:40:00|248.57|247.37|248.49|247.29|248.58|247.38|248.46|247.26|40
1591854300000|2020-06-11 05:45:00|248.5|247.3|248.48|247.28|248.55|247.35|248.44|247.24|104
1591854600000|2020-06-11 05:50:00|248.49|247.29|248.44|247.24|248.5|247.3|248.41|247.21|145
1591854900000|2020-06-11 05:55:00|248.43|247.23|248.53|247.33|248.53|247.33|248.43|247.23|84
1591855200000|2020-06-11 06:00:00|248.51|247.31|248.61|247.41|248.62|247.42|248.48|247.28|59
1591855500000|2020-06-11 06:05:00|248.55|247.35|248.51|247.31|248.6|247.4|248.51|247.31|44
1591855800000|2020-06-11 06:10:00|248.5|247.3|248.68|247.48|248.68|247.48|248.47|247.27|45
1591856100000|2020-06-11 06:15:00|248.67|247.47|246.3|245.1|248.7|247.5|245.87|244.67|501
1591856400000|2020-06-11 06:20:00|246.34|245.14|247.17|245.97|247.2|246|246.25|245.05|318
1591856700000|2020-06-11 06:25:00|247.16|245.96|247.18|245.98|247.28|246.08|247.15|245.95|98
1591857000000|2020-06-11 06:30:00|247.17|245.97|247.64|246.44|247.8|246.6|247.04|245.84|145
1591857300000|2020-06-11 06:35:00|247.63|246.43|247.39|246.19|247.64|246.44|247.39|246.19|48
1591857600000|2020-06-11 06:40:00|247.4|246.2|247.28|246.08|247.4|246.2|247.26|246.06|35
1591857900000|2020-06-11 06:45:00|247.29|246.09|247.3|246.1|247.31|246.11|246.98|245.78|174
1591858200000|2020-06-11 06:50:00|247.28|246.08|247.44|246.24|247.46|246.26|247.27|246.07|66
1591858500000|2020-06-11 06:55:00|247.45|246.25|247.65|246.45|247.75|246.55|247.45|246.25|58
1591858800000|2020-06-11 07:00:00|247.64|246.44|247.43|246.23|247.64|246.44|247.43|246.23|29
1591859100000|2020-06-11 07:05:00|247.47|246.27|247.38|246.18|247.5|246.3|247.38|246.18|61
1591859400000|2020-06-11 07:10:00|247.35|246.15|247.44|246.24|247.52|246.32|247.12|245.92|148
1591859700000|2020-06-11 07:15:00|247.45|246.25|247.34|246.14|247.45|246.25|247.27|246.07|99
1591860000000|2020-06-11 07:20:00|247.31|246.11|247.18|245.98|247.41|246.21|247.18|245.98|66
1591860300000|2020-06-11 07:25:00|247.19|245.99|247.17|245.97|247.32|246.12|247.09|245.89|93
1591860600000|2020-06-11 07:30:00|247.16|245.96|247.13|245.93|247.19|245.99|247.11|245.91|74
1591860900000|2020-06-11 07:35:00|247.12|245.92|246.9|245.7|247.16|245.96|246.78|245.58|111
1591861200000|2020-06-11 07:40:00|246.91|245.71|246.98|245.78|247.04|245.84|246.87|245.67|46
1591861500000|2020-06-11 07:45:00|246.99|245.79|247.24|246.04|247.25|246.05|246.99|245.79|63
1591861800000|2020-06-11 07:50:00|247.21|246.01|246.82|245.62|247.22|246.02|246.77|245.57|62
1591862100000|2020-06-11 07:55:00|246.83|245.63|246.75|245.55|246.87|245.67|246.63|245.43|69
1591862400000|2020-06-11 08:00:00|246.74|245.54|247.01|245.81|247.02|245.82|246.62|245.42|90
1591862700000|2020-06-11 08:05:00|247.02|245.82|247.16|245.96|247.22|246.02|247|245.8|77
1591863000000|2020-06-11 08:10:00|247.17|245.97|247.2|246|247.24|246.04|247.1|245.9|56
1591863300000|2020-06-11 08:15:00|247.19|245.99|247.17|245.97|247.21|246.01|247.13|245.93|28
1591863600000|2020-06-11 08:20:00|247.18|245.98|247.16|245.96|247.38|246.18|247.13|245.93|73
1591863900000|2020-06-11 08:25:00|247.15|245.95|247.18|245.98|247.24|246.04|247.08|245.88|64
1591864200000|2020-06-11 08:30:00|247.17|245.97|247.11|245.91|247.17|245.97|247.08|245.88|40
1591864500000|2020-06-11 08:35:00|247.12|245.92|247.43|246.23|247.5|246.3|247.11|245.91|94
1591864800000|2020-06-11 08:40:00|247.46|246.26|247.44|246.24|247.5|246.3|247.41|246.21|66
1591865100000|2020-06-11 08:45:00|247.43|246.23|247.47|246.27|247.47|246.27|247.42|246.22|19
1591865400000|2020-06-11 08:50:00|247.46|246.26|247.32|246.12|247.46|246.26|247.21|246.01|66
1591865700000|2020-06-11 08:55:00|247.31|246.11|247.24|246.04|247.33|246.13|247.16|245.96|164
1591866000000|2020-06-11 09:00:00|247.25|246.05|246.71|245.51|247.26|246.06|246.71|245.51|96
1591866300000|2020-06-11 09:05:00|246.72|245.52|247.24|246.04|247.24|246.04|246.6|245.4|132
1591866600000|2020-06-11 09:10:00|247.25|246.05|247.1|245.9|247.27|246.07|247|245.8|85
1591866900000|2020-06-11 09:15:00|247.08|245.88|246.9|245.7|247.09|245.89|246.84|245.64|112
1591867200000|2020-06-11 09:20:00|246.89|245.69|246.69|245.49|246.92|245.72|246.52|245.32|112
1591867500000|2020-06-11 09:25:00|246.66|245.46|246.65|245.45|246.71|245.51|246.62|245.42|48
1591867800000|2020-06-11 09:30:00|246.64|245.44|246.24|245.04|246.64|245.44|245.99|244.79|148
1591868100000|2020-06-11 09:35:00|246.25|245.05|246.33|245.13|246.46|245.26|246.23|245.03|103
1591868400000|2020-06-11 09:40:00|246.32|245.12|245.76|244.56|246.33|245.13|245.72|244.52|135
1591868700000|2020-06-11 09:45:00|245.77|244.57|245.97|244.77|246.02|244.82|245.61|244.41|196
1591869000000|2020-06-11 09:50:00|245.96|244.76|246.17|244.97|246.26|245.06|245.85|244.65|114
1591869300000|2020-06-11 09:55:00|246.16|244.96|246.38|245.18|246.38|245.18|246.12|244.92|64
1591869600000|2020-06-11 10:00:00|246.37|245.17|246.07|244.87|246.38|245.18|246.03|244.83|78
1591869900000|2020-06-11 10:05:00|246.08|244.88|245.81|244.61|246.09|244.89|245.76|244.56|66
1591870200000|2020-06-11 10:10:00|245.8|244.6|246.16|244.96|246.18|244.98|245.8|244.6|118
1591870500000|2020-06-11 10:15:00|246.15|244.95|245.92|244.72|246.17|244.97|245.89|244.69|54
1591870800000|2020-06-11 10:20:00|245.94|244.74|245.9|244.7|245.94|244.74|245.87|244.67|15
1591871100000|2020-06-11 10:25:00|245.91|244.71|246.06|244.86|246.07|244.87|245.84|244.64|100
1591871400000|2020-06-11 10:30:00|246.07|244.87|246.01|244.81|246.07|244.87|245.98|244.78|35
1591871700000|2020-06-11 10:35:00|246|244.8|245.91|244.71|246.12|244.92|245.55|244.35|214
1591872000000|2020-06-11 10:40:00|245.92|244.72|246.32|245.12|246.32|245.12|245.89|244.69|146
1591872300000|2020-06-11 10:45:00|246.35|245.15|246.87|245.67|246.87|245.67|246.35|245.15|64
1591872600000|2020-06-11 10:50:00|246.88|245.68|246.82|245.62|246.9|245.7|246.74|245.54|20
1591872900000|2020-06-11 10:55:00|246.83|245.63|246.85|245.65|246.91|245.71|246.76|245.56|49
1591873200000|2020-06-11 11:00:00|246.86|245.66|246.65|245.45|246.86|245.66|246.58|245.38|100
1591873500000|2020-06-11 11:05:00|246.64|245.44|246.43|245.23|246.66|245.46|246.37|245.17|72
1591873800000|2020-06-11 11:10:00|246.44|245.24|246.03|244.83|246.47|245.27|246|244.8|96
1591874100000|2020-06-11 11:15:00|246.02|244.82|246.16|244.96|246.23|245.03|246|244.8|58
1591874400000|2020-06-11 11:20:00|246.15|244.95|245.94|244.74|246.15|244.95|245.92|244.72|98
1591874700000|2020-06-11 11:25:00|245.98|244.78|246.35|245.15|246.38|245.18|245.85|244.65|97
1591875000000|2020-06-11 11:30:00|246.34|245.14|245.95|244.75|246.34|245.14|245.95|244.75|44
1591875300000|2020-06-11 11:35:00|246.02|244.82|245.98|244.78|246.02|244.82|245.85|244.65|37
1591875600000|2020-06-11 11:40:00|245.99|244.79|245.88|244.68|245.99|244.79|245.86|244.66|20
1591875900000|2020-06-11 11:45:00|245.87|244.67|245.6|244.4|245.88|244.68|245.59|244.39|65
1591876200000|2020-06-11 11:50:00|245.59|244.39|245.56|244.36|245.61|244.41|244.77|243.57|214
1591876500000|2020-06-11 11:55:00|245.57|244.37|245.94|244.74|245.96|244.76|245.53|244.33|59
1591876800000|2020-06-11 12:00:00|245.92|244.72|245.44|244.24|245.92|244.72|245.21|244.01|160
1591877100000|2020-06-11 12:05:00|245.41|244.21|245.39|244.19|245.51|244.31|245.38|244.18|61
1591877400000|2020-06-11 12:10:00|245.4|244.2|245.21|244.01|245.4|244.2|245.2|244|70
1591877700000|2020-06-11 12:15:00|245.2|244|245.76|244.56|245.85|244.65|244.82|243.62|209
1591878000000|2020-06-11 12:20:00|245.77|244.57|245.89|244.69|245.89|244.69|245.51|244.31|91
1591878300000|2020-06-11 12:25:00|245.88|244.68|245.82|244.62|245.9|244.7|245.76|244.56|100
1591878600000|2020-06-11 12:30:00|245.8|244.6|245.42|244.22|245.8|244.6|245.41|244.21|119
1591878900000|2020-06-11 12:35:00|245.41|244.21|245.34|244.14|245.5|244.3|245.28|244.08|104
1591879200000|2020-06-11 12:40:00|245.31|244.11|245.45|244.25|245.52|244.32|245.17|243.97|73
1591879500000|2020-06-11 12:45:00|245.44|244.24|245.21|244.01|245.44|244.24|245.21|244.01|51
1591879800000|2020-06-11 12:50:00|245.3|244.1|244.74|243.54|245.33|244.13|244.63|243.43|160
1591880100000|2020-06-11 12:55:00|244.79|243.59|244.1|242.9|244.94|243.74|243.31|242.11|359
1591880400000|2020-06-11 13:00:00|244.12|242.92|244.03|242.83|244.32|243.12|243.77|242.57|299
1591880700000|2020-06-11 13:05:00|244.02|242.82|243.02|241.82|244.02|242.82|242.72|241.52|304
1591881000000|2020-06-11 13:10:00|243.01|241.81|242.87|241.67|243.19|241.99|242.45|241.25|413
1591881300000|2020-06-11 13:15:00|242.86|241.66|241.94|240.74|242.86|241.66|240.92|239.72|577
1591881600000|2020-06-11 13:20:00|241.87|240.67|241.87|240.67|242.03|240.83|241.07|239.87|327
1591881900000|2020-06-11 13:25:00|241.88|240.68|241.96|240.76|242.28|241.08|241.85|240.65|188
1591882200000|2020-06-11 13:30:00|241.92|240.72|241.67|240.47|241.99|240.79|241.47|240.27|190
1591882500000|2020-06-11 13:35:00|241.74|240.54|241.03|239.83|241.74|240.54|241|239.8|178
1591882800000|2020-06-11 13:40:00|241.04|239.84|240.26|239.06|241.2|240|240.19|238.99|273
1591883100000|2020-06-11 13:45:00|240.25|239.05|241.1|239.9|241.11|239.91|239.81|238.61|246
1591883400000|2020-06-11 13:50:00|241.09|239.89|241.7|240.5|241.88|240.68|241.04|239.84|143
1591883700000|2020-06-11 13:55:00|241.68|240.48|241.24|240.04|241.81|240.61|241.18|239.98|130
1591884000000|2020-06-11 14:00:00|241.23|240.03|241.3|240.1|241.36|240.16|240.64|239.44|255
1591884300000|2020-06-11 14:05:00|241.29|240.09|242.06|240.86|242.06|240.86|241.17|239.97|176
1591884600000|2020-06-11 14:10:00|242.07|240.87|242.05|240.85|242.18|240.98|241.94|240.74|198
1591884900000|2020-06-11 14:15:00|242.04|240.84|242.12|240.92|242.12|240.92|241.65|240.45|174
1591885200000|2020-06-11 14:20:00|242.13|240.93|242.14|240.94|242.44|241.24|242.12|240.92|204
1591885500000|2020-06-11 14:25:00|242.15|240.95|242.16|240.96|242.25|241.05|241.96|240.76|167
1591885800000|2020-06-11 14:30:00|242.15|240.95|242.25|241.05|242.42|241.22|242.08|240.88|176
1591886100000|2020-06-11 14:35:00|242.26|241.06|241.69|240.49|242.27|241.07|241.48|240.28|276
1591886400000|2020-06-11 14:40:00|241.7|240.5|241.83|240.63|241.88|240.68|241.59|240.39|151
1591886700000|2020-06-11 14:45:00|241.82|240.62|241.42|240.22|241.83|240.63|241.28|240.08|202
1591887000000|2020-06-11 14:50:00|241.41|240.21|241.43|240.23|241.43|240.23|241.14|239.94|121
1591887300000|2020-06-11 14:55:00|241.42|240.22|241.34|240.14|241.51|240.31|241.31|240.11|87
1591887600000|2020-06-11 15:00:00|241.32|240.12|240.9|239.7|241.32|240.12|240.69|239.49|154
1591887900000|2020-06-11 15:05:00|240.88|239.68|240.64|239.44|240.88|239.68|240.28|239.08|236
1591888200000|2020-06-11 15:10:00|240.65|239.45|239.22|238.02|240.73|239.53|239.12|237.92|438
1591888500000|2020-06-11 15:15:00|239.21|238.01|239.88|238.68|240.12|238.92|238.3|237.1|477
1591888800000|2020-06-11 15:20:00|239.86|238.66|239.23|238.03|239.9|238.7|239.23|238.03|219
1591889100000|2020-06-11 15:25:00|239.18|237.98|239.77|238.57|239.81|238.61|239.18|237.98|182
1591889400000|2020-06-11 15:30:00|239.79|238.59|240.05|238.85|240.23|239.03|239.68|238.48|189
1591889700000|2020-06-11 15:35:00|240.04|238.84|239.57|238.37|240.12|238.92|239.55|238.35|140
1591890000000|2020-06-11 15:40:00|239.6|238.4|239.73|238.53|239.88|238.68|239.52|238.32|137
1591890300000|2020-06-11 15:45:00|239.72|238.52|239.97|238.77|239.97|238.77|239.67|238.47|181
1591890600000|2020-06-11 15:50:00|239.98|238.78|239.76|238.56|240.16|238.96|239.73|238.53|132
1591890900000|2020-06-11 15:55:00|239.75|238.55|239.31|238.11|239.76|238.56|239.26|238.06|153
1591891200000|2020-06-11 16:00:00|239.3|238.1|239.5|238.3|239.83|238.63|238.19|236.99|471
1591891500000|2020-06-11 16:05:00|239.58|238.38|239.59|238.39|240.04|238.84|239.48|238.28|269
1591891800000|2020-06-11 16:10:00|239.61|238.41|239.03|237.83|239.82|238.62|238.67|237.47|338
1591892100000|2020-06-11 16:15:00|239.02|237.82|238.19|236.99|239.03|237.83|238.18|236.98|237
1591892400000|2020-06-11 16:20:00|238.18|236.98|237.79|236.59|238.18|236.98|236.64|235.44|401
1591892700000|2020-06-11 16:25:00|237.78|236.58|237.95|236.75|238.13|236.93|237.75|236.55|237
1591893000000|2020-06-11 16:30:00|237.99|236.79|237.11|235.91|237.99|236.79|237.07|235.87|288
1591893300000|2020-06-11 16:35:00|237.13|235.93|237.17|235.97|237.39|236.19|236.8|235.6|249
1591893600000|2020-06-11 16:40:00|237.16|235.96|235.74|234.54|237.2|236|235.74|234.54|411
1591893900000|2020-06-11 16:45:00|235.73|234.53|233.08|231.88|235.73|234.53|231.62|230.42|625
1591894200000|2020-06-11 16:50:00|233.09|231.89|231.03|229.83|233.09|231.89|230.41|229.21|640
1591894500000|2020-06-11 16:55:00|231.01|229.81|226.62|225.42|232|230.8|226.62|225.42|608
1591894800000|2020-06-11 17:00:00|226.61|225.41|231.41|230.21|231.41|230.21|226.48|225.28|700
1591895100000|2020-06-11 17:05:00|231.37|230.17|231.98|230.78|232.13|230.93|230.37|229.17|596
1591895400000|2020-06-11 17:10:00|232|230.8|231.93|230.73|232.03|230.83|231.4|230.2|511
1591895700000|2020-06-11 17:15:00|231.95|230.75|232.33|231.13|232.6|231.4|231.91|230.71|503
1591896000000|2020-06-11 17:20:00|232.34|231.14|233.88|232.68|233.99|232.79|232.33|231.13|455
1591896300000|2020-06-11 17:25:00|233.89|232.69|234.26|233.06|234.85|233.65|233.83|232.63|393
1591896600000|2020-06-11 17:30:00|234.27|233.07|233.54|232.34|234.31|233.11|233.32|232.12|306
1591896900000|2020-06-11 17:35:00|233.55|232.35|233.56|232.36|233.57|232.37|233.16|231.96|238
1591897200000|2020-06-11 17:40:00|233.61|232.41|235.03|233.83|235.19|233.99|233.61|232.41|313
1591897500000|2020-06-11 17:45:00|235.04|233.84|234.27|233.07|235.65|234.45|234.19|232.99|384
1591897800000|2020-06-11 17:50:00|234.28|233.08|234.64|233.44|234.65|233.45|234.27|233.07|212
1591898100000|2020-06-11 17:55:00|234.63|233.43|235.36|234.16|235.36|234.16|234.6|233.4|212
1591898400000|2020-06-11 18:00:00|235.34|234.14|235.06|233.86|235.55|234.35|234.8|233.6|250
1591898700000|2020-06-11 18:05:00|235.05|233.85|234.99|233.79|235.13|233.93|234.87|233.67|144
1591899000000|2020-06-11 18:10:00|235|233.8|234.56|233.36|235.04|233.84|234.56|233.36|186
1591899300000|2020-06-11 18:15:00|234.55|233.35|234.56|233.36|234.77|233.57|234.43|233.23|208
1591899600000|2020-06-11 18:20:00|234.54|233.34|234.8|233.6|234.8|233.6|234.34|233.14|231
1591899900000|2020-06-11 18:25:00|234.82|233.62|235.49|234.29|235.5|234.3|234.73|233.53|179
1591900200000|2020-06-11 18:30:00|235.52|234.32|235.03|233.83|235.52|234.32|235.02|233.82|136
1591900500000|2020-06-11 18:35:00|235.02|233.82|234.99|233.79|235.24|234.04|234.98|233.78|140
1591900800000|2020-06-11 18:40:00|234.98|233.78|234.61|233.41|235.04|233.84|234.58|233.38|199
1591901100000|2020-06-11 18:45:00|234.6|233.4|233.58|232.38|234.6|233.4|233.58|232.38|348
1591901400000|2020-06-11 18:50:00|233.56|232.36|235.08|233.88|235.31|234.11|233.56|232.36|281
1591901700000|2020-06-11 18:55:00|235.09|233.89|234.31|233.11|235.09|233.89|234.08|232.88|275
1591902000000|2020-06-11 19:00:00|234.33|233.13|234.37|233.17|234.4|233.2|234.12|232.92|168
1591902300000|2020-06-11 19:05:00|234.36|233.16|234|232.8|234.36|233.16|233.92|232.72|94
1591902600000|2020-06-11 19:10:00|233.99|232.79|234.03|232.83|234.37|233.17|233.92|232.72|125
1591902900000|2020-06-11 19:15:00|234.04|232.84|233.93|232.73|234.38|233.18|233.9|232.7|163
1591903200000|2020-06-11 19:20:00|233.92|232.72|233.1|231.9|233.92|232.72|233.03|231.83|153
1591903500000|2020-06-11 19:25:00|233.09|231.89|233.54|232.34|233.58|232.38|232.82|231.62|180
1591903800000|2020-06-11 19:30:00|233.53|232.33|233.45|232.25|233.79|232.59|233.45|232.25|211
1591904100000|2020-06-11 19:35:00|233.44|232.24|233.06|231.86|233.49|232.29|232.97|231.77|209
1591904400000|2020-06-11 19:40:00|233.05|231.85|232.67|231.47|233.05|231.85|232.22|231.02|191
1591904700000|2020-06-11 19:45:00|232.68|231.48|232.82|231.62|233.02|231.82|232.47|231.27|219
1591905000000|2020-06-11 19:50:00|232.83|231.63|232.82|231.62|232.94|231.74|232.65|231.45|137
1591905300000|2020-06-11 19:55:00|232.83|231.63|232.89|231.69|232.99|231.79|232.83|231.63|168
1591905600000|2020-06-11 20:00:00|232.86|231.66|230.45|229.25|232.86|231.66|230.23|229.03|376
1591905900000|2020-06-11 20:05:00|230.46|229.26|229.94|228.74|231.3|230.1|229.92|228.72|427
1591906200000|2020-06-11 20:10:00|229.95|228.75|229.61|228.41|230.27|229.07|229.61|228.41|313
1591906500000|2020-06-11 20:15:00|229.63|228.43|230.28|229.08|230.48|229.28|229.59|228.39|229
1591906800000|2020-06-11 20:20:00|230.29|229.09|230.33|229.13|230.46|229.26|230.03|228.83|187
1591907100000|2020-06-11 20:25:00|230.32|229.12|230.09|228.89|230.33|229.13|229.98|228.78|143
1591907400000|2020-06-11 20:30:00|230.08|228.88|230.99|229.79|231.35|230.15|229.82|228.62|251
1591907700000|2020-06-11 20:35:00|231.03|229.83|230.87|229.67|231.04|229.84|230.85|229.65|136
1591908000000|2020-06-11 20:40:00|230.89|229.69|231.94|230.74|231.94|230.74|230.86|229.66|184
1591908300000|2020-06-11 20:45:00|231.96|230.76|232.18|230.98|232.25|231.05|231.88|230.68|121
1591908600000|2020-06-11 20:50:00|232.19|230.99|233.16|231.96|233.16|231.96|232.09|230.89|162
1591908900000|2020-06-11 20:55:00|233.15|231.95|233.07|231.87|233.18|231.98|232.9|231.7|166
1591909200000|2020-06-11 21:00:00|233.06|231.86|233.29|232.09|233.4|232.2|233.06|231.86|235
1591909500000|2020-06-11 21:05:00|233.26|232.06|233.88|232.68|233.89|232.69|233.26|232.06|126
1591909800000|2020-06-11 21:10:00|233.89|232.69|232.82|231.62|233.91|232.71|232.82|231.62|229
1591910100000|2020-06-11 21:15:00|232.83|231.63|233|231.8|233.02|231.82|232.54|231.34|111
1591910400000|2020-06-11 21:20:00|232.99|231.79|233.02|231.82|233.17|231.97|232.99|231.79|143
1591910700000|2020-06-11 21:25:00|232.95|231.75|232.63|231.43|232.96|231.76|232.63|231.43|88
1591911000000|2020-06-11 21:30:00|232.64|231.44|232.45|231.25|232.68|231.48|232.45|231.25|58
1591911300000|2020-06-11 21:35:00|232.44|231.24|232.77|231.57|232.79|231.59|232.38|231.18|150
1591911600000|2020-06-11 21:40:00|232.79|231.59|233.47|232.27|233.48|232.28|232.79|231.59|161
1591911900000|2020-06-11 21:45:00|233.49|232.29|233.39|232.19|233.88|232.68|233.16|231.96|201
1591912200000|2020-06-11 21:50:00|233.38|232.18|233.38|232.18|233.4|232.2|233.3|232.1|88
1591912500000|2020-06-11 21:55:00|233.39|232.19|233.83|232.63|233.84|232.64|233.38|232.18|160
1591912800000|2020-06-11 22:00:00|233.84|232.64|233.61|232.41|233.91|232.71|233.57|232.37|169
1591913100000|2020-06-11 22:05:00|233.63|232.43|233.33|232.13|233.64|232.44|233.32|232.12|214
1591913400000|2020-06-11 22:10:00|233.32|232.12|233.06|231.86|233.32|232.12|232.99|231.79|82
1591913700000|2020-06-11 22:15:00|233.08|231.88|232.93|231.73|233.08|231.88|232.92|231.72|132
1591914000000|2020-06-11 22:20:00|232.94|231.74|233.22|232.02|233.28|232.08|232.91|231.71|178
1591914300000|2020-06-11 22:25:00|233.24|232.04|233.19|231.99|233.45|232.25|233.18|231.98|166
1591914600000|2020-06-11 22:30:00|233.2|232|233.74|232.54|233.74|232.54|233.2|232|107
1591914900000|2020-06-11 22:35:00|233.73|232.53|233.47|232.27|233.73|232.53|233.15|231.95|166
1591915200000|2020-06-11 22:40:00|233.46|232.26|233.42|232.22|233.46|232.26|233.11|231.91|140
1591915500000|2020-06-11 22:45:00|233.44|232.24|232.84|231.64|233.44|232.24|232.84|231.64|76
1591915800000|2020-06-11 22:50:00|232.85|231.65|231.75|230.55|232.87|231.67|231.74|230.54|169
1591916100000|2020-06-11 22:55:00|231.74|230.54|232.36|231.16|232.39|231.19|231.61|230.41|177
1591916400000|2020-06-11 23:00:00|232.38|231.18|232.29|231.09|232.38|231.18|231.86|230.66|151
1591916700000|2020-06-11 23:05:00|232.3|231.1|232.58|231.38|232.69|231.49|232.23|231.03|112
1591917000000|2020-06-11 23:10:00|232.53|231.33|231.86|230.66|232.55|231.35|231.84|230.64|146
1591917300000|2020-06-11 23:15:00|231.87|230.67|232.48|231.28|232.67|231.47|231.67|230.47|187
1591917600000|2020-06-11 23:20:00|232.47|231.27|231.93|230.73|232.61|231.41|231.91|230.71|185
1591917900000|2020-06-11 23:25:00|231.92|230.72|231.97|230.77|232.29|231.09|231.92|230.72|136
1591918200000|2020-06-11 23:30:00|231.96|230.76|231.03|229.83|231.98|230.78|231.03|229.83|175
1591918500000|2020-06-11 23:35:00|231.02|229.82|230.96|229.76|231.19|229.99|230.94|229.74|117
1591918800000|2020-06-11 23:40:00|230.97|229.77|231.22|230.02|231.23|230.03|230.85|229.65|143
1591919100000|2020-06-11 23:45:00|231.23|230.03|231.94|230.74|232.11|230.91|231.23|230.03|254
1591919400000|2020-06-11 23:50:00|231.95|230.75|231.91|230.71|232.23|231.03|231.91|230.71|169
1591919700000|2020-06-11 23:55:00|231.9|230.7|230.84|229.64|231.9|230.7|230.78|229.58|181
1591920000000|2020-06-12 00:00:00|230.86|229.66|228.81|227.61|230.86|229.66|228.81|227.61|420
1591920300000|2020-06-12 00:05:00|228.82|227.62|229.86|228.66|229.86|228.66|228.77|227.57|246
1591920600000|2020-06-12 00:10:00|229.88|228.68|231.3|230.1|231.44|230.24|229.88|228.68|254
1591920900000|2020-06-12 00:15:00|231.33|230.13|231.24|230.04|231.96|230.76|231.19|229.99|252
1591921200000|2020-06-12 00:20:00|231.25|230.05|231.61|230.41|231.77|230.57|231.25|230.05|192
1591921500000|2020-06-12 00:25:00|231.6|230.4|231.76|230.56|231.99|230.79|231.53|230.33|152
1591921800000|2020-06-12 00:30:00|231.77|230.57|232.32|231.12|232.32|231.12|231.76|230.56|99
1591922100000|2020-06-12 00:35:00|232.33|231.13|232.58|231.38|232.6|231.4|231.89|230.69|132
1591922400000|2020-06-12 00:40:00|232.53|231.33|232.2|231|232.6|231.4|232.14|230.94|87
1591922700000|2020-06-12 00:45:00|232.19|230.99|231.86|230.66|232.34|231.14|231.81|230.61|90
1591923000000|2020-06-12 00:50:00|231.88|230.68|232.14|230.94|232.55|231.35|231.88|230.68|131
1591923300000|2020-06-12 00:55:00|232.13|230.93|231.86|230.66|232.18|230.98|231.66|230.46|136
1591923600000|2020-06-12 01:00:00|231.87|230.67|231.67|230.47|232.22|231.02|231.67|230.47|175
1591923900000|2020-06-12 01:05:00|231.66|230.46|231.77|230.57|231.81|230.61|231.53|230.33|89
1591924200000|2020-06-12 01:10:00|231.78|230.58|232.18|230.98|232.18|230.98|231.77|230.57|104
1591924500000|2020-06-12 01:15:00|232.19|230.99|232.57|231.37|232.58|231.38|232.17|230.97|67
1591924800000|2020-06-12 01:20:00|232.55|231.35|232.67|231.47|232.79|231.59|232.55|231.35|88
1591925100000|2020-06-12 01:25:00|232.66|231.46|231.99|230.79|232.68|231.48|231.99|230.79|87
1591925400000|2020-06-12 01:30:00|232|230.8|232.72|231.52|232.77|231.57|231.98|230.78|102
1591925700000|2020-06-12 01:35:00|232.73|231.53|233.05|231.85|233.07|231.87|232.72|231.52|89
1591926000000|2020-06-12 01:40:00|233.06|231.86|233.15|231.95|233.31|232.11|232.8|231.6|117
1591926300000|2020-06-12 01:45:00|233.16|231.96|233.2|232|233.42|232.22|232.95|231.75|161
1591926600000|2020-06-12 01:50:00|233.19|231.99|233.14|231.94|233.37|232.17|232.96|231.76|110
1591926900000|2020-06-12 01:55:00|233.15|231.95|233.16|231.96|233.16|231.96|232.97|231.77|71
1591927200000|2020-06-12 02:00:00|233.21|232.01|233.47|232.27|233.58|232.38|233.16|231.96|171
1591927500000|2020-06-12 02:05:00|233.48|232.28|233.47|232.27|233.57|232.37|233.44|232.24|86
1591927800000|2020-06-12 02:10:00|233.48|232.28|233.45|232.25|233.48|232.28|233.23|232.03|78
1591928100000|2020-06-12 02:15:00|233.46|232.26|233.27|232.07|233.46|232.26|233.27|232.07|168
1591928400000|2020-06-12 02:20:00|233.28|232.08|233.35|232.15|233.35|232.15|233.23|232.03|121
1591928700000|2020-06-12 02:25:00|233.36|232.16|233.29|232.09|233.51|232.31|232.88|231.68|164
1591929000000|2020-06-12 02:30:00|233.3|232.1|233.07|231.87|233.31|232.11|232.99|231.79|63
1591929300000|2020-06-12 02:35:00|233.06|231.86|233.03|231.83|233.14|231.94|232.87|231.67|92
1591929600000|2020-06-12 02:40:00|233.02|231.82|233.12|231.92|233.3|232.1|233.01|231.81|120
1591929900000|2020-06-12 02:45:00|233.11|231.91|233.32|232.12|233.33|232.13|233.07|231.87|42
1591930200000|2020-06-12 02:50:00|233.33|232.13|233.29|232.09|233.37|232.17|233.27|232.07|59
1591930500000|2020-06-12 02:55:00|233.27|232.07|233.56|232.36|233.56|232.36|233.19|231.99|74
1591930800000|2020-06-12 03:00:00|233.68|232.48|234.16|232.96|234.24|233.04|233.68|232.48|129
1591931100000|2020-06-12 03:05:00|234.15|232.95|233.71|232.51|234.27|233.07|233.71|232.51|117
1591931400000|2020-06-12 03:10:00|233.73|232.53|233.75|232.55|234.1|232.9|233.69|232.49|103
1591931700000|2020-06-12 03:15:00|233.77|232.57|234.33|233.13|234.33|233.13|233.75|232.55|150
1591932000000|2020-06-12 03:20:00|234.35|233.15|234|232.8|234.55|233.35|233.89|232.69|95
1591932300000|2020-06-12 03:25:00|234.02|232.82|234.21|233.01|234.21|233.01|234|232.8|94
1591932600000|2020-06-12 03:30:00|234.2|233|234.28|233.08|234.45|233.25|234.19|232.99|150
1591932900000|2020-06-12 03:35:00|234.31|233.11|234.51|233.31|234.54|233.34|234.3|233.1|116
1591933200000|2020-06-12 03:40:00|234.49|233.29|234.49|233.29|234.76|233.56|234.39|233.19|120
1591933500000|2020-06-12 03:45:00|234.52|233.32|234.33|233.13|234.57|233.37|234.26|233.06|65
1591933800000|2020-06-12 03:50:00|234.34|233.14|233.98|232.78|234.34|233.14|233.97|232.77|53
1591934100000|2020-06-12 03:55:00|233.97|232.77|233.92|232.72|234.05|232.85|233.84|232.64|122
1591934400000|2020-06-12 04:00:00|233.93|232.73|233.97|232.77|234.04|232.84|233.82|232.62|106
1591934700000|2020-06-12 04:05:00|233.98|232.78|234.56|233.36|234.62|233.42|233.77|232.57|97
1591935000000|2020-06-12 04:10:00|234.6|233.4|234.46|233.26|234.77|233.57|234.43|233.23|113
1591935300000|2020-06-12 04:15:00|234.45|233.25|234.46|233.26|234.48|233.28|234.19|232.99|56
1591935600000|2020-06-12 04:20:00|234.47|233.27|234.17|232.97|234.49|233.29|234.12|232.92|83
1591935900000|2020-06-12 04:25:00|234.16|232.96|234.12|232.92|234.26|233.06|234.01|232.81|102
1591936200000|2020-06-12 04:30:00|234.17|232.97|234.11|232.91|234.21|233.01|234.09|232.89|91
1591936500000|2020-06-12 04:35:00|234.12|232.92|233.81|232.61|234.17|232.97|233.79|232.59|90
1591936800000|2020-06-12 04:40:00|233.82|232.62|233.95|232.75|233.99|232.79|233.8|232.6|94
1591937100000|2020-06-12 04:45:00|233.94|232.74|233.74|232.54|233.94|232.74|233.74|232.54|47
1591937400000|2020-06-12 04:50:00|233.89|232.69|233.3|232.1|233.93|232.73|233.2|232|110
1591937700000|2020-06-12 04:55:00|233.32|232.12|233.11|231.91|233.32|232.12|233.08|231.88|95
1591938000000|2020-06-12 05:00:00|233.12|231.92|233.52|232.32|233.61|232.41|233.1|231.9|80
1591938300000|2020-06-12 05:05:00|233.51|232.31|233.57|232.37|233.61|232.41|233.36|232.16|85
1591938600000|2020-06-12 05:10:00|233.56|232.36|233.51|232.31|233.58|232.38|233.5|232.3|32
1591938900000|2020-06-12 05:15:00|233.53|232.33|233.22|232.02|233.53|232.33|233.18|231.98|109
1591939200000|2020-06-12 05:20:00|233.21|232.01|233.5|232.3|233.51|232.31|232.96|231.76|129
1591939500000|2020-06-12 05:25:00|233.51|232.31|233.74|232.54|233.85|232.65|233.51|232.31|110
1591939800000|2020-06-12 05:30:00|233.76|232.56|233.74|232.54|234.05|232.85|233.74|232.54|114
1591940100000|2020-06-12 05:35:00|233.76|232.56|234.26|233.06|234.28|233.08|233.76|232.56|88
1591940400000|2020-06-12 05:40:00|234.25|233.05|234.34|233.14|234.35|233.15|233.9|232.7|135
1591940700000|2020-06-12 05:45:00|234.33|233.13|234.02|232.82|234.39|233.19|234.02|232.82|70
1591941000000|2020-06-12 05:50:00|234.04|232.84|234.15|232.95|234.16|232.96|233.92|232.72|60
1591941300000|2020-06-12 05:55:00|234.17|232.97|234.57|233.37|234.62|233.42|234.16|232.96|126
1591941600000|2020-06-12 06:00:00|234.58|233.38|235.11|233.91|235.32|234.12|234.58|233.38|109
1591941900000|2020-06-12 06:05:00|235.09|233.89|234.8|233.6|235.18|233.98|234.79|233.59|98
1591942200000|2020-06-12 06:10:00|234.82|233.62|235.1|233.9|235.1|233.9|234.66|233.46|64
1591942500000|2020-06-12 06:15:00|235.09|233.89|234.72|233.52|235.14|233.94|234.72|233.52|69
1591942800000|2020-06-12 06:20:00|234.73|233.53|234.57|233.37|234.73|233.53|234.42|233.22|107
1591943100000|2020-06-12 06:25:00|234.58|233.38|234.62|233.42|234.64|233.44|234.55|233.35|153
1591943400000|2020-06-12 06:30:00|234.63|233.43|234.7|233.5|234.72|233.52|234.6|233.4|37
1591943700000|2020-06-12 06:35:00|234.69|233.49|234.91|233.71|234.91|233.71|234.66|233.46|64
1591944000000|2020-06-12 06:40:00|234.92|233.72|234.95|233.75|235.04|233.84|234.92|233.72|54
1591944300000|2020-06-12 06:45:00|234.94|233.74|234.5|233.3|234.94|233.74|234.4|233.2|205
1591944600000|2020-06-12 06:50:00|234.51|233.31|234.02|232.82|234.56|233.36|234.02|232.82|110
1591944900000|2020-06-12 06:55:00|234.03|232.83|234.23|233.03|234.28|233.08|234|232.8|69
1591945200000|2020-06-12 07:00:00|234.24|233.04|234.38|233.18|234.79|233.59|234.24|233.04|117
1591945500000|2020-06-12 07:05:00|234.4|233.2|234.11|232.91|234.42|233.22|234.02|232.82|52
1591945800000|2020-06-12 07:10:00|234.14|232.94|234.67|233.47|234.67|233.47|234.14|232.94|70
1591946100000|2020-06-12 07:15:00|234.69|233.49|234.87|233.67|234.9|233.7|234.64|233.44|113
1591946400000|2020-06-12 07:20:00|234.88|233.68|235.23|234.03|235.48|234.28|234.79|233.59|85
1591946700000|2020-06-12 07:25:00|235.24|234.04|236.11|234.91|236.28|235.08|235.23|234.03|224
1591947000000|2020-06-12 07:30:00|236.18|234.98|236.09|234.89|236.47|235.27|235.82|234.62|191
1591947300000|2020-06-12 07:35:00|236.08|234.88|236.49|235.29|236.49|235.29|236.05|234.85|107
1591947600000|2020-06-12 07:40:00|236.48|235.28|236.72|235.52|236.93|235.73|236.47|235.27|257
1591947900000|2020-06-12 07:45:00|236.74|235.54|236.24|235.04|236.74|235.54|236.2|235|127
1591948200000|2020-06-12 07:50:00|236.25|235.05|236.38|235.18|236.46|235.26|236.24|235.04|71
1591948500000|2020-06-12 07:55:00|236.37|235.17|236.03|234.83|236.37|235.17|236.02|234.82|71
1591948800000|2020-06-12 08:00:00|236.04|234.84|236.59|235.39|236.71|235.51|235.94|234.74|285
1591949100000|2020-06-12 08:05:00|236.62|235.42|237.24|236.04|237.24|236.04|236.31|235.11|265
1591949400000|2020-06-12 08:10:00|237.23|236.03|237.57|236.37|237.6|236.4|237.18|235.98|267
1591949700000|2020-06-12 08:15:00|237.62|236.42|237.13|235.93|237.78|236.58|237.13|235.93|205
1591950000000|2020-06-12 08:20:00|237.12|235.92|237.39|236.19|237.46|236.26|236.95|235.75|190
1591950300000|2020-06-12 08:25:00|237.35|236.15|237.22|236.02|237.5|236.3|237.11|235.91|119
1591950600000|2020-06-12 08:30:00|237.21|236.01|237.22|236.02|237.26|236.06|237.15|235.95|82
1591950900000|2020-06-12 08:35:00|237.21|236.01|236.94|235.74|237.21|236.01|236.85|235.65|100
1591951200000|2020-06-12 08:40:00|236.84|235.64|236.79|235.59|236.93|235.73|236.69|235.49|112
1591951500000|2020-06-12 08:45:00|236.78|235.58|237.06|235.86|237.13|235.93|236.77|235.57|140
1591951800000|2020-06-12 08:50:00|237.07|235.87|237.69|236.49|237.79|236.59|237.06|235.86|214
1591952100000|2020-06-12 08:55:00|237.76|236.56|237.62|236.42|238.16|236.96|237.61|236.41|190
1591952400000|2020-06-12 09:00:00|237.63|236.43|237.44|236.24|237.67|236.47|237.22|236.02|145
1591952700000|2020-06-12 09:05:00|237.45|236.25|237.44|236.24|237.59|236.39|237.35|236.15|60
1591953000000|2020-06-12 09:10:00|237.43|236.23|237.48|236.28|237.56|236.36|237.29|236.09|275
1591953300000|2020-06-12 09:15:00|237.47|236.27|236.87|235.67|237.51|236.31|236.87|235.67|134
1591953600000|2020-06-12 09:20:00|236.86|235.66|236.3|235.1|236.88|235.68|236.3|235.1|133
1591953900000|2020-06-12 09:25:00|236.28|235.08|236.38|235.18|236.59|235.39|236.28|235.08|193
1591954200000|2020-06-12 09:30:00|236.39|235.19|236.51|235.31|236.75|235.55|236.39|235.19|151
1591954500000|2020-06-12 09:35:00|236.5|235.3|236.49|235.29|236.51|235.31|236.41|235.21|89
1591954800000|2020-06-12 09:40:00|236.5|235.3|236.5|235.3|236.68|235.48|236.45|235.25|144
1591955100000|2020-06-12 09:45:00|236.49|235.29|236.38|235.18|236.54|235.34|236.24|235.04|159
1591955400000|2020-06-12 09:50:00|236.37|235.17|236.19|234.99|236.37|235.17|236.17|234.97|137
1591955700000|2020-06-12 09:55:00|236.2|235|236.69|235.49|236.8|235.6|236.2|235|160
1591956000000|2020-06-12 10:00:00|236.68|235.48|237.44|236.24|237.49|236.29|236.66|235.46|169
1591956300000|2020-06-12 10:05:00|237.47|236.27|236.89|235.69|237.48|236.28|236.82|235.62|119
1591956600000|2020-06-12 10:10:00|236.88|235.68|236.85|235.65|236.89|235.69|236.81|235.61|155
1591956900000|2020-06-12 10:15:00|236.87|235.67|236.86|235.66|236.93|235.73|236.83|235.63|61
1591957200000|2020-06-12 10:20:00|236.87|235.67|236.96|235.76|236.97|235.77|236.8|235.6|88
1591957500000|2020-06-12 10:25:00|236.98|235.78|237.26|236.06|237.28|236.08|236.97|235.77|183
1591957800000|2020-06-12 10:30:00|237.25|236.05|237.23|236.03|237.47|236.27|237.19|235.99|87
1591958100000|2020-06-12 10:35:00|237.2|236|236.78|235.58|237.21|236.01|236.7|235.5|207
1591958400000|2020-06-12 10:40:00|236.8|235.6|236.72|235.52|236.96|235.76|236.72|235.52|125
1591958700000|2020-06-12 10:45:00|236.71|235.51|236.68|235.48|236.71|235.51|236.57|235.37|22
1591959000000|2020-06-12 10:50:00|236.67|235.47|236.75|235.55|236.85|235.65|236.67|235.47|69
1591959300000|2020-06-12 10:55:00|236.76|235.56|236.9|235.7|236.96|235.76|236.72|235.52|80
1591959600000|2020-06-12 11:00:00|236.91|235.71|237.28|236.08|237.5|236.3|236.91|235.71|110
1591959900000|2020-06-12 11:05:00|237.21|236.01|237.44|236.24|237.44|236.24|237.21|236.01|47
1591960200000|2020-06-12 11:10:00|237.41|236.21|237.25|236.05|237.47|236.27|237.2|236|64
1591960500000|2020-06-12 11:15:00|237.24|236.04|237.63|236.43|237.66|236.46|237.24|236.04|107
1591960800000|2020-06-12 11:20:00|237.64|236.44|237.67|236.47|237.72|236.52|237.59|236.39|45
1591961100000|2020-06-12 11:25:00|237.72|236.52|237.86|236.66|237.87|236.67|237.72|236.52|79
1591961400000|2020-06-12 11:30:00|237.87|236.67|237.63|236.43|237.9|236.7|237.61|236.41|95
1591961700000|2020-06-12 11:35:00|237.46|236.26|237.66|236.46|237.67|236.47|237.29|236.09|96
1591962000000|2020-06-12 11:40:00|237.67|236.47|237.69|236.49|237.86|236.66|237.67|236.47|87
1591962300000|2020-06-12 11:45:00|237.7|236.5|237.57|236.37|237.75|236.55|237.5|236.3|98
1591962600000|2020-06-12 11:50:00|237.55|236.35|237.79|236.59|237.8|236.6|237.41|236.21|156
1591962900000|2020-06-12 11:55:00|237.78|236.58|238.01|236.81|238.29|237.09|237.78|236.58|147
1591963200000|2020-06-12 12:00:00|238|236.8|238.13|236.93|238.37|237.17|237.94|236.74|229
1591963500000|2020-06-12 12:05:00|238.12|236.92|237.58|236.38|238.12|236.92|237.53|236.33|229
1591963800000|2020-06-12 12:10:00|237.57|236.37|237.25|236.05|237.57|236.37|237.16|235.96|176
1591964100000|2020-06-12 12:15:00|237.23|236.03|237.05|235.85|237.24|236.04|236.76|235.56|256
1591964400000|2020-06-12 12:20:00|237.06|235.86|237.61|236.41|237.63|236.43|237.05|235.85|313
1591964700000|2020-06-12 12:25:00|237.62|236.42|237.45|236.25|237.69|236.49|237.41|236.21|329
1591965000000|2020-06-12 12:30:00|237.49|236.29|237.29|236.09|237.57|236.37|237.27|236.07|195
1591965300000|2020-06-12 12:35:00|237.28|236.08|237.18|235.98|237.31|236.11|237.18|235.98|90
1591965600000|2020-06-12 12:40:00|237.2|236|236.92|235.72|237.42|236.22|236.87|235.67|222
1591965900000|2020-06-12 12:45:00|236.91|235.71|236.86|235.66|236.96|235.76|236.79|235.59|69
1591966200000|2020-06-12 12:50:00|236.87|235.67|237.24|236.04|237.25|236.05|236.83|235.63|259
1591966500000|2020-06-12 12:55:00|237.23|236.03|237.24|236.04|237.36|236.16|237.18|235.98|157
1591966800000|2020-06-12 13:00:00|237.23|236.03|237.26|236.06|237.36|236.16|237.22|236.02|66
1591967100000|2020-06-12 13:05:00|237.25|236.05|237.18|235.98|237.26|236.06|237.15|235.95|41
1591967400000|2020-06-12 13:10:00|237.17|235.97|237.14|235.94|237.21|236.01|237.12|235.92|81
1591967700000|2020-06-12 13:15:00|237.15|235.95|237.39|236.19|237.4|236.2|237.15|235.95|96
1591968000000|2020-06-12 13:20:00|237.37|236.17|237.59|236.39|237.59|236.39|237.28|236.08|204
1591968300000|2020-06-12 13:25:00|237.62|236.42|237.48|236.28|237.79|236.59|237.48|236.28|154
1591968600000|2020-06-12 13:30:00|237.49|236.29|237.57|236.37|237.59|236.39|237.46|236.26|133
1591968900000|2020-06-12 13:35:00|237.55|236.35|238.01|236.81|238.02|236.82|237.52|236.32|128
1591969200000|2020-06-12 13:40:00|237.98|236.78|238.5|237.3|238.52|237.32|237.95|236.75|152
1591969500000|2020-06-12 13:45:00|238.51|237.31|238.08|236.88|238.74|237.54|238.08|236.88|193
1591969800000|2020-06-12 13:50:00|238.1|236.9|238.19|236.99|238.26|237.06|238.06|236.86|278
1591970100000|2020-06-12 13:55:00|238.21|237.01|239.57|238.37|239.57|238.37|238.15|236.95|376
1591970400000|2020-06-12 14:00:00|239.58|238.38|238.98|237.78|239.94|238.74|238.97|237.77|374
1591970700000|2020-06-12 14:05:00|238.99|237.79|239.12|237.92|239.3|238.1|238.88|237.68|261
1591971000000|2020-06-12 14:10:00|239.11|237.91|239.21|238.01|239.27|238.07|239.07|237.87|193
1591971300000|2020-06-12 14:15:00|239.22|238.02|238.47|237.27|239.46|238.26|238.4|237.2|230
1591971600000|2020-06-12 14:20:00|238.46|237.26|238.47|237.27|238.67|237.47|238.45|237.25|305
1591971900000|2020-06-12 14:25:00|238.46|237.26|238.24|237.04|238.49|237.29|238.22|237.02|224
1591972200000|2020-06-12 14:30:00|238.22|237.02|238.27|237.07|238.41|237.21|238.13|236.93|261
1591972500000|2020-06-12 14:35:00|238.26|237.06|237.62|236.42|238.28|237.08|237.43|236.23|244
1591972800000|2020-06-12 14:40:00|237.61|236.41|237.58|236.38|237.73|236.53|237.37|236.17|221
1591973100000|2020-06-12 14:45:00|237.57|236.37|237.42|236.22|237.63|236.43|237.42|236.22|174
1591973400000|2020-06-12 14:50:00|237.41|236.21|237.06|235.86|237.44|236.24|236.98|235.78|115
1591973700000|2020-06-12 14:55:00|237.07|235.87|236.91|235.71|237.27|236.07|236.91|235.71|163
1591974000000|2020-06-12 15:00:00|236.92|235.72|236.72|235.52|237.27|236.07|236.72|235.52|145
1591974300000|2020-06-12 15:05:00|236.73|235.53|237.11|235.91|237.28|236.08|236.72|235.52|245
1591974600000|2020-06-12 15:10:00|237.12|235.92|236.89|235.69|237.14|235.94|236.89|235.69|108
1591974900000|2020-06-12 15:15:00|236.88|235.68|236.38|235.18|237.19|235.99|236.28|235.08|268
1591975200000|2020-06-12 15:20:00|236.4|235.2|236.8|235.6|236.89|235.69|236.29|235.09|306
1591975500000|2020-06-12 15:25:00|236.81|235.61|237.06|235.86|237.27|236.07|236.81|235.61|110
1591975800000|2020-06-12 15:30:00|236.98|235.78|236.45|235.25|236.98|235.78|236.33|235.13|129
1591976100000|2020-06-12 15:35:00|236.51|235.31|236.79|235.59|236.9|235.7|236.51|235.31|174
1591976400000|2020-06-12 15:40:00|236.78|235.58|237.11|235.91|237.29|236.09|236.75|235.55|142
1591976700000|2020-06-12 15:45:00|237.1|235.9|237.2|236|237.26|236.06|237.08|235.88|152
1591977000000|2020-06-12 15:50:00|237.18|235.98|236.9|235.7|237.18|235.98|236.86|235.66|187
1591977300000|2020-06-12 15:55:00|236.91|235.71|236.91|235.71|236.94|235.74|236.84|235.64|143
1591977600000|2020-06-12 16:00:00|236.9|235.7|237.31|236.11|237.32|236.12|236.56|235.36|137
1591977900000|2020-06-12 16:05:00|237.32|236.12|237.51|236.31|237.53|236.33|237.25|236.05|143
1591978200000|2020-06-12 16:10:00|237.5|236.3|237.33|236.13|237.51|236.31|237.1|235.9|179
1591978500000|2020-06-12 16:15:00|237.32|236.12|237.61|236.41|237.61|236.41|237.31|236.11|107
1591978800000|2020-06-12 16:20:00|237.6|236.4|237.47|236.27|237.89|236.69|237.47|236.27|145
1591979100000|2020-06-12 16:25:00|237.46|236.26|237.59|236.39|237.61|236.41|237.26|236.06|215
1591979400000|2020-06-12 16:30:00|237.58|236.38|236.98|235.78|237.65|236.45|236.98|235.78|198
1591979700000|2020-06-12 16:35:00|236.97|235.77|236.71|235.51|236.97|235.77|236.67|235.47|163
1591980000000|2020-06-12 16:40:00|236.73|235.53|236.87|235.67|236.98|235.78|236.7|235.5|281
1591980300000|2020-06-12 16:45:00|236.88|235.68|236.67|235.47|236.89|235.69|236.58|235.38|181
1591980600000|2020-06-12 16:50:00|236.66|235.46|236.67|235.47|236.72|235.52|236.59|235.39|112
1591980900000|2020-06-12 16:55:00|236.68|235.48|236.92|235.72|237.04|235.84|236.62|235.42|118
1591981200000|2020-06-12 17:00:00|236.93|235.73|236.8|235.6|236.94|235.74|236.67|235.47|104
1591981500000|2020-06-12 17:05:00|236.81|235.61|236.7|235.5|236.82|235.62|236.63|235.43|77
1591981800000|2020-06-12 17:10:00|236.66|235.46|236.69|235.49|236.74|235.54|236.58|235.38|76
1591982100000|2020-06-12 17:15:00|236.68|235.48|236.62|235.42|236.73|235.53|236.54|235.34|140
1591982400000|2020-06-12 17:20:00|236.61|235.41|236.32|235.12|236.63|235.43|236.23|235.03|99
1591982700000|2020-06-12 17:25:00|236.3|235.1|235.9|234.7|236.3|235.1|235.82|234.62|119
1591983000000|2020-06-12 17:30:00|235.91|234.71|235.67|234.47|235.91|234.71|235.64|234.44|70
1591983300000|2020-06-12 17:35:00|235.65|234.45|235.47|234.27|235.91|234.71|235.46|234.26|188
1591983600000|2020-06-12 17:40:00|235.48|234.28|235.67|234.47|235.67|234.47|235.28|234.08|180
1591983900000|2020-06-12 17:45:00|235.66|234.46|235.13|233.93|235.75|234.55|234.79|233.59|202
1591984200000|2020-06-12 17:50:00|235.14|233.94|235.77|234.57|235.89|234.69|235.13|233.93|288
1591984500000|2020-06-12 17:55:00|235.8|234.6|235.8|234.6|235.9|234.7|235.71|234.51|163
1591984800000|2020-06-12 18:00:00|235.77|234.57|236.25|235.05|236.26|235.06|235.61|234.41|215
1591985100000|2020-06-12 18:05:00|236.26|235.06|235.97|234.77|236.32|235.12|235.96|234.76|119
1591985400000|2020-06-12 18:10:00|235.94|234.74|236.48|235.28|236.57|235.37|235.93|234.73|128
1591985700000|2020-06-12 18:15:00|236.49|235.29|236.46|235.26|236.52|235.32|236.12|234.92|137
1591986000000|2020-06-12 18:20:00|236.45|235.25|236.54|235.34|236.56|235.36|236.45|235.25|80
1591986300000|2020-06-12 18:25:00|236.53|235.33|236.84|235.64|236.85|235.65|236.53|235.33|52
1591986600000|2020-06-12 18:30:00|236.85|235.65|236.65|235.45|237.11|235.91|236.64|235.44|112
1591986900000|2020-06-12 18:35:00|236.66|235.46|236.34|235.14|236.78|235.58|236.34|235.14|129
1591987200000|2020-06-12 18:40:00|236.35|235.15|236.31|235.11|236.39|235.19|236.25|235.05|71
1591987500000|2020-06-12 18:45:00|236.3|235.1|236.57|235.37|236.59|235.39|236.08|234.88|96
1591987800000|2020-06-12 18:50:00|236.58|235.38|236.7|235.5|236.72|235.52|236.44|235.24|109
1591988100000|2020-06-12 18:55:00|236.71|235.51|236.92|235.72|236.92|235.72|236.61|235.41|77
1591988400000|2020-06-12 19:00:00|236.93|235.73|237.16|235.96|237.2|236|236.93|235.73|98
1591988700000|2020-06-12 19:05:00|237.15|235.95|237.59|236.39|237.6|236.4|237.11|235.91|156
1591989000000|2020-06-12 19:10:00|237.6|236.4|237.46|236.26|237.62|236.42|237.44|236.24|95
1591989300000|2020-06-12 19:15:00|237.43|236.23|237.21|236.01|237.48|236.28|237.16|235.96|140
1591989600000|2020-06-12 19:20:00|237.22|236.02|236.75|235.55|237.29|236.09|236.75|235.55|136
1591989900000|2020-06-12 19:25:00|236.74|235.54|237|235.8|237.05|235.85|236.74|235.54|94
1591990200000|2020-06-12 19:30:00|236.99|235.79|236.75|235.55|237.1|235.9|236.59|235.39|143
1591990500000|2020-06-12 19:35:00|236.77|235.57|236.89|235.69|237.07|235.87|236.72|235.52|154
1591990800000|2020-06-12 19:40:00|236.9|235.7|237.22|236.02|237.24|236.04|236.9|235.7|253
1591991100000|2020-06-12 19:45:00|237.23|236.03|237.39|236.19|237.43|236.23|237.11|235.91|245
1591991400000|2020-06-12 19:50:00|237.38|236.18|237.43|236.23|237.7|236.5|237.35|236.15|270
1591991700000|2020-06-12 19:55:00|237.44|236.24|237.4|236.2|237.49|236.29|237.25|236.05|271
1591992000000|2020-06-12 20:00:00|237.39|236.19|237.44|236.24|237.67|236.47|237.39|236.19|160
1591992300000|2020-06-12 20:05:00|237.42|236.22|237.29|236.09|237.46|236.26|237.19|235.99|172
1591992600000|2020-06-12 20:10:00|237.3|236.1|237.36|236.16|237.43|236.23|237.3|236.1|93
1591992900000|2020-06-12 20:15:00|237.34|236.14|237.32|236.12|237.34|236.14|237.18|235.98|88
1591993200000|2020-06-12 20:20:00|237.33|236.13|237.37|236.17|237.41|236.21|237.19|235.99|93
1591993500000|2020-06-12 20:25:00|237.36|236.16|237.65|236.45|237.66|236.46|237.34|236.14|240
1591993800000|2020-06-12 20:30:00|237.66|236.46|237.8|236.6|237.87|236.67|237.65|236.45|85
1591994100000|2020-06-12 20:35:00|237.79|236.59|238.72|237.52|238.93|237.73|237.78|236.58|170
1591994400000|2020-06-12 20:40:00|238.71|237.51|238.63|237.43|238.78|237.58|238.48|237.28|273
1591994700000|2020-06-12 20:45:00|238.62|237.42|238.33|237.13|238.67|237.47|238.32|237.12|126
1591995000000|2020-06-12 20:50:00|238.32|237.12|238.35|237.15|238.42|237.22|238.29|237.09|134
1591995300000|2020-06-12 20:55:00|238.33|237.13|238.29|237.09|238.33|237.13|238.24|237.04|116
1592031600000|2020-06-13 07:00:00|236.95|235.75|237.04|235.84|237.05|235.85|236.95|235.75|24
1592031900000|2020-06-13 07:05:00|237.03|235.83|236.74|235.54|237.03|235.83|236.7|235.5|44
1592032200000|2020-06-13 07:10:00|236.75|235.55|236.86|235.66|236.95|235.75|236.75|235.55|110
1592032500000|2020-06-13 07:15:00|236.87|235.67|236.78|235.58|236.88|235.68|236.77|235.57|128
1592032800000|2020-06-13 07:20:00|236.77|235.57|236.88|235.68|236.95|235.75|236.77|235.57|141
1592033100000|2020-06-13 07:25:00|236.87|235.67|236.87|235.67|236.93|235.73|236.86|235.66|125
1592033400000|2020-06-13 07:30:00|236.88|235.68|236.98|235.78|237.01|235.81|236.86|235.66|78
1592033700000|2020-06-13 07:35:00|236.97|235.77|236.92|235.72|237|235.8|236.88|235.68|57
1592034000000|2020-06-13 07:40:00|236.91|235.71|236.88|235.68|236.93|235.73|236.88|235.68|40
1592034300000|2020-06-13 07:45:00|236.87|235.67|237.11|235.91|237.16|235.96|236.86|235.66|78
1592034600000|2020-06-13 07:50:00|237.12|235.92|237.24|236.04|237.28|236.08|237.12|235.92|81
1592034900000|2020-06-13 07:55:00|237.23|236.03|237.23|236.03|237.29|236.09|237.16|235.96|55
1592035200000|2020-06-13 08:00:00|237.22|236.02|237.23|236.03|237.28|236.08|237.19|235.99|53
1592035500000|2020-06-13 08:05:00|237.22|236.02|237.01|235.81|237.23|236.03|236.99|235.79|35
1592035800000|2020-06-13 08:10:00|236.99|235.79|236.9|235.7|237.01|235.81|236.86|235.66|35
1592036100000|2020-06-13 08:15:00|236.91|235.71|236.9|235.7|236.93|235.73|236.83|235.63|39
1592036400000|2020-06-13 08:20:00|236.89|235.69|236.77|235.57|236.89|235.69|236.75|235.55|23
1592036700000|2020-06-13 08:25:00|236.78|235.58|236.76|235.56|236.78|235.58|236.75|235.55|27
1592037000000|2020-06-13 08:30:00|236.77|235.57|236.75|235.55|236.86|235.66|236.71|235.51|79
1592037300000|2020-06-13 08:35:00|236.79|235.59|236.8|235.6|236.91|235.71|236.79|235.59|91
1592037600000|2020-06-13 08:40:00|236.81|235.61|236.81|235.61|236.84|235.64|236.79|235.59|52
1592037900000|2020-06-13 08:45:00|236.8|235.6|237.01|235.81|237.03|235.83|236.8|235.6|76
1592038200000|2020-06-13 08:50:00|237|235.8|237.05|235.85|237.08|235.88|237|235.8|149
1592038500000|2020-06-13 08:55:00|237.04|235.84|237.31|236.11|237.34|236.14|237.03|235.83|106
1592038800000|2020-06-13 09:00:00|237.33|236.13|237.42|236.22|237.46|236.26|237.3|236.1|48
1592039100000|2020-06-13 09:05:00|237.43|236.23|237.49|236.29|237.51|236.31|237.43|236.23|126
1592039400000|2020-06-13 09:10:00|237.5|236.3|237.54|236.34|237.54|236.34|237.39|236.19|71
1592039700000|2020-06-13 09:15:00|237.53|236.33|237.79|236.59|237.84|236.64|237.53|236.33|98
1592040000000|2020-06-13 09:20:00|237.78|236.58|237.31|236.11|237.81|236.61|237.31|236.11|175
1592040300000|2020-06-13 09:25:00|237.32|236.12|237.27|236.07|237.42|236.22|237.25|236.05|177
1592040600000|2020-06-13 09:30:00|237.26|236.06|237.18|235.98|237.28|236.08|237.16|235.96|120
1592040900000|2020-06-13 09:35:00|237.17|235.97|237.44|236.24|237.5|236.3|237.17|235.97|115
1592041200000|2020-06-13 09:40:00|237.45|236.25|237.21|236.01|237.49|236.29|237.19|235.99|193
1592041500000|2020-06-13 09:45:00|237.22|236.02|237.22|236.02|237.27|236.07|237.11|235.91|114
1592041800000|2020-06-13 09:50:00|237.23|236.03|237.47|236.27|237.48|236.28|237.22|236.02|201
1592042100000|2020-06-13 09:55:00|237.46|236.26|237.54|236.34|237.57|236.37|237.36|236.16|192
1592042400000|2020-06-13 10:00:00|237.55|236.35|237.65|236.45|237.68|236.48|237.55|236.35|188
1592042700000|2020-06-13 10:05:00|237.64|236.44|237.64|236.44|237.66|236.46|237.59|236.39|147
1592043000000|2020-06-13 10:10:00|237.63|236.43|237.37|236.17|237.64|236.44|237.34|236.14|228
1592043300000|2020-06-13 10:15:00|237.38|236.18|237.31|236.11|237.38|236.18|237.15|235.95|188
1592043600000|2020-06-13 10:20:00|237.3|236.1|237.05|235.85|237.35|236.15|237.04|235.84|161
1592043900000|2020-06-13 10:25:00|237.06|235.86|236.79|235.59|237.06|235.86|236.66|235.46|142
1592044200000|2020-06-13 10:30:00|236.78|235.58|236.43|235.23|236.79|235.59|236.36|235.16|130
1592044500000|2020-06-13 10:35:00|236.44|235.24|236.48|235.28|236.5|235.3|236.37|235.17|185
1592044800000|2020-06-13 10:40:00|236.49|235.29|237.06|235.86|237.08|235.88|236.49|235.29|238
1592045100000|2020-06-13 10:45:00|237.07|235.87|236.92|235.72|237.09|235.89|236.87|235.67|193
1592045400000|2020-06-13 10:50:00|236.89|235.69|236.66|235.46|236.89|235.69|236.65|235.45|121
1592045700000|2020-06-13 10:55:00|236.65|235.45|236.48|235.28|236.66|235.46|236.47|235.27|139
1592046000000|2020-06-13 11:00:00|236.49|235.29|236.35|235.15|236.52|235.32|236.27|235.07|80
1592046300000|2020-06-13 11:05:00|236.36|235.16|236.54|235.34|236.6|235.4|236.35|235.15|72
1592046600000|2020-06-13 11:10:00|236.55|235.35|236.29|235.09|236.57|235.37|236.29|235.09|97
1592046900000|2020-06-13 11:15:00|236.28|235.08|236.24|235.04|236.38|235.18|236.22|235.02|76
1592047200000|2020-06-13 11:20:00|236.25|235.05|235.73|234.53|236.28|235.08|235.68|234.48|130
1592047500000|2020-06-13 11:25:00|235.76|234.56|236.12|234.92|236.21|235.01|235.75|234.55|249
1592047800000|2020-06-13 11:30:00|236.11|234.91|236.5|235.3|236.55|235.35|236|234.8|172
1592048100000|2020-06-13 11:35:00|236.51|235.31|236.48|235.28|236.57|235.37|236.47|235.27|226
1592048400000|2020-06-13 11:40:00|236.49|235.29|236.19|234.99|236.52|235.32|236.12|234.92|175
1592048700000|2020-06-13 11:45:00|236.21|235.01|236.3|235.1|236.31|235.11|236.15|234.95|130
1592049000000|2020-06-13 11:50:00|236.31|235.11|236.2|235|236.36|235.16|236.17|234.97|227
1592049300000|2020-06-13 11:55:00|236.21|235.01|236.09|234.89|236.28|235.08|235.97|234.77|171
1592049600000|2020-06-13 12:00:00|236.08|234.88|235.88|234.68|236.09|234.89|235.87|234.67|82
1592049900000|2020-06-13 12:05:00|235.86|234.66|235.89|234.69|235.89|234.69|235.75|234.55|62
1592050200000|2020-06-13 12:10:00|235.96|234.76|237.04|235.84|237.08|235.88|235.96|234.76|217
1592050500000|2020-06-13 12:15:00|237.03|235.83|236.93|235.73|237.14|235.94|236.89|235.69|194
1592050800000|2020-06-13 12:20:00|236.94|235.74|237.17|235.97|237.18|235.98|236.93|235.73|138
1592051100000|2020-06-13 12:25:00|237.19|235.99|237.01|235.81|237.25|236.05|237|235.8|199
1592051400000|2020-06-13 12:30:00|237.02|235.82|237.18|235.98|237.23|236.03|237.01|235.81|122
1592051700000|2020-06-13 12:35:00|237.19|235.99|237.18|235.98|237.2|236|237.09|235.89|82
1592052000000|2020-06-13 12:40:00|237.17|235.97|237.24|236.04|237.41|236.21|237.17|235.97|154
1592052300000|2020-06-13 12:45:00|237.25|236.05|237.01|235.81|237.25|236.05|236.96|235.76|143
1592052600000|2020-06-13 12:50:00|237.02|235.82|237.31|236.11|237.39|236.19|237.02|235.82|249
1592052900000|2020-06-13 12:55:00|237.3|236.1|237.17|235.97|237.34|236.14|237.15|235.95|165
1592053200000|2020-06-13 13:00:00|237.16|235.96|236.97|235.77|237.23|236.03|236.96|235.76|150
1592053500000|2020-06-13 13:05:00|236.98|235.78|236.93|235.73|237.09|235.89|236.91|235.71|113
1592053800000|2020-06-13 13:10:00|236.92|235.72|236.84|235.64|236.92|235.72|236.67|235.47|117
1592054100000|2020-06-13 13:15:00|236.82|235.62|236.43|235.23|236.85|235.65|236.35|235.15|214
1592054400000|2020-06-13 13:20:00|236.42|235.22|236.68|235.48|236.69|235.49|236.37|235.17|171
1592054700000|2020-06-13 13:25:00|236.72|235.52|236.33|235.13|236.75|235.55|236.31|235.11|114
1592055000000|2020-06-13 13:30:00|236.32|235.12|236.52|235.32|236.52|235.32|236.28|235.08|118
1592055300000|2020-06-13 13:35:00|236.53|235.33|236.63|235.43|236.66|235.46|236.52|235.32|103
1592055600000|2020-06-13 13:40:00|236.62|235.42|236.67|235.47|236.8|235.6|236.61|235.41|124
1592055900000|2020-06-13 13:45:00|236.66|235.46|236.85|235.65|236.96|235.76|236.63|235.43|120
1592056200000|2020-06-13 13:50:00|236.84|235.64|237.11|235.91|237.16|235.96|236.84|235.64|156
1592056500000|2020-06-13 13:55:00|237.12|235.92|237.03|235.83|237.14|235.94|237.01|235.81|156
1592056800000|2020-06-13 14:00:00|237.04|235.84|237.7|236.5|237.7|236.5|237|235.8|135
1592057100000|2020-06-13 14:05:00|237.69|236.49|238.66|237.46|238.66|237.46|237.69|236.49|260
1592057400000|2020-06-13 14:10:00|238.65|237.45|238.69|237.49|238.98|237.78|238.35|237.15|247
1592057700000|2020-06-13 14:15:00|238.62|237.42|238.36|237.16|238.84|237.64|238.34|237.14|138
1592058000000|2020-06-13 14:20:00|238.35|237.15|238.45|237.25|238.48|237.28|238.11|236.91|258
1592058300000|2020-06-13 14:25:00|238.44|237.24|238.33|237.13|238.45|237.25|238.18|236.98|189
1592058600000|2020-06-13 14:30:00|238.34|237.14|238.39|237.19|238.54|237.34|238.34|237.14|217
1592058900000|2020-06-13 14:35:00|238.38|237.18|238.04|236.84|238.4|237.2|237.8|236.6|196
1592059200000|2020-06-13 14:40:00|238.03|236.83|238.21|237.01|238.22|237.02|238.03|236.83|191
1592059500000|2020-06-13 14:45:00|238.2|237|237.95|236.75|238.29|237.09|237.87|236.67|179
1592059800000|2020-06-13 14:50:00|237.94|236.74|238.15|236.95|238.17|236.97|237.94|236.74|113
1592060100000|2020-06-13 14:55:00|238.14|236.94|238.48|237.28|238.57|237.37|238.14|236.94|210
1592060400000|2020-06-13 15:00:00|238.47|237.27|238.19|236.99|238.63|237.43|238.19|236.99|138
1592060700000|2020-06-13 15:05:00|238.18|236.98|238.47|237.27|238.53|237.33|238.1|236.9|173
1592061000000|2020-06-13 15:10:00|238.46|237.26|238.56|237.36|238.67|237.47|238.32|237.12|283
1592061300000|2020-06-13 15:15:00|238.57|237.37|238.25|237.05|238.61|237.41|238.22|237.02|141
1592061600000|2020-06-13 15:20:00|238.24|237.04|238.38|237.18|238.54|237.34|238.23|237.03|192
1592061900000|2020-06-13 15:25:00|238.39|237.19|238.35|237.15|238.43|237.23|238.32|237.12|83
1592062200000|2020-06-13 15:30:00|238.36|237.16|237.99|236.79|238.47|237.27|237.98|236.78|148
1592062500000|2020-06-13 15:35:00|237.98|236.78|237.8|236.6|237.98|236.78|237.77|236.57|126
1592062800000|2020-06-13 15:40:00|237.81|236.61|237.75|236.55|237.91|236.71|237.68|236.48|83
1592063100000|2020-06-13 15:45:00|237.76|236.56|237.85|236.65|237.9|236.7|237.75|236.55|37
1592063400000|2020-06-13 15:50:00|237.88|236.68|237.74|236.54|237.88|236.68|237.68|236.48|61
1592063700000|2020-06-13 15:55:00|237.73|236.53|237.78|236.58|237.84|236.64|237.61|236.41|64
1592064000000|2020-06-13 16:00:00|237.77|236.57|238.14|236.94|238.15|236.95|237.76|236.56|168
1592064300000|2020-06-13 16:05:00|238.12|236.92|237.56|236.36|238.14|236.94|237.54|236.34|199
1592064600000|2020-06-13 16:10:00|237.53|236.33|237.58|236.38|237.62|236.42|237.38|236.18|171
1592064900000|2020-06-13 16:15:00|237.57|236.37|237.69|236.49|237.73|236.53|237.57|236.37|116
1592065200000|2020-06-13 16:20:00|237.7|236.5|237.75|236.55|237.83|236.63|237.69|236.49|171
1592065500000|2020-06-13 16:25:00|237.74|236.54|237.77|236.57|237.79|236.59|237.58|236.38|124
1592065800000|2020-06-13 16:30:00|237.76|236.56|237.98|236.78|238.05|236.85|237.73|236.53|163
1592066100000|2020-06-13 16:35:00|237.99|236.79|237.88|236.68|238.04|236.84|237.85|236.65|120
1592066400000|2020-06-13 16:40:00|237.87|236.67|238.13|236.93|238.16|236.96|237.85|236.65|112
1592066700000|2020-06-13 16:45:00|238.1|236.9|238.25|237.05|238.33|237.13|238.1|236.9|289
1592067000000|2020-06-13 16:50:00|238.27|237.07|238.16|236.96|238.4|237.2|238.11|236.91|197
1592067300000|2020-06-13 16:55:00|238.18|236.98|237.84|236.64|238.19|236.99|237.83|236.63|185
1592067600000|2020-06-13 17:00:00|237.83|236.63|237.73|236.53|237.9|236.7|237.66|236.46|187
1592067900000|2020-06-13 17:05:00|237.72|236.52|237.87|236.67|237.96|236.76|237.67|236.47|138
1592068200000|2020-06-13 17:10:00|237.86|236.66|238|236.8|238.07|236.87|237.85|236.65|113
1592068500000|2020-06-13 17:15:00|237.99|236.79|237.92|236.72|238.1|236.9|237.87|236.67|126
1592068800000|2020-06-13 17:20:00|237.9|236.7|237.68|236.48|237.92|236.72|237.63|236.43|185
1592069100000|2020-06-13 17:25:00|237.71|236.51|237.86|236.66|237.86|236.66|237.7|236.5|228
1592069400000|2020-06-13 17:30:00|237.85|236.65|238.07|236.87|238.12|236.92|237.85|236.65|111
1592069700000|2020-06-13 17:35:00|238.06|236.86|238.24|237.04|238.27|237.07|238.06|236.86|91
1592070000000|2020-06-13 17:40:00|238.25|237.05|237.97|236.77|238.25|237.05|237.96|236.76|81
1592070300000|2020-06-13 17:45:00|237.96|236.76|237.71|236.51|237.97|236.77|237.71|236.51|91
1592070600000|2020-06-13 17:50:00|237.72|236.52|237.79|236.59|237.9|236.7|237.71|236.51|178
1592070900000|2020-06-13 17:55:00|237.78|236.58|237.73|236.53|237.78|236.58|237.62|236.42|136
1592071200000|2020-06-13 18:00:00|237.72|236.52|238.01|236.81|238.03|236.83|237.72|236.52|76
1592071500000|2020-06-13 18:05:00|238.02|236.82|238.24|237.04|238.26|237.06|238.01|236.81|116
1592071800000|2020-06-13 18:10:00|238.23|237.03|238.48|237.28|238.5|237.3|238.16|236.96|199
1592072100000|2020-06-13 18:15:00|238.47|237.27|238.34|237.14|238.49|237.29|238.3|237.1|119
1592072400000|2020-06-13 18:20:00|238.35|237.15|238.29|237.09|238.36|237.16|238.28|237.08|80
1592072700000|2020-06-13 18:25:00|238.28|237.08|238.29|237.09|238.31|237.11|238.15|236.95|138
1592073000000|2020-06-13 18:30:00|238.28|237.08|238.15|236.95|238.29|237.09|238.1|236.9|137
1592073300000|2020-06-13 18:35:00|238.16|236.96|238.37|237.17|238.39|237.19|238.13|236.93|138
1592073600000|2020-06-13 18:40:00|238.38|237.18|238.4|237.2|238.47|237.27|238.38|237.18|60
1592073900000|2020-06-13 18:45:00|238.41|237.21|238.03|236.83|238.44|237.24|238.01|236.81|209
1592074200000|2020-06-13 18:50:00|238.04|236.84|238.02|236.82|238.09|236.89|237.95|236.75|141
1592074500000|2020-06-13 18:55:00|238.03|236.83|238.06|236.86|238.12|236.92|238.01|236.81|61
1592074800000|2020-06-13 19:00:00|238.08|236.88|238.49|237.29|238.52|237.32|238.08|236.88|107
1592075100000|2020-06-13 19:05:00|238.52|237.32|238.55|237.35|238.59|237.39|238.48|237.28|77
1592075400000|2020-06-13 19:10:00|238.54|237.34|238.11|236.91|238.55|237.35|238.04|236.84|140
1592075700000|2020-06-13 19:15:00|238.17|236.97|238.23|237.03|238.29|237.09|238.05|236.85|171
1592076000000|2020-06-13 19:20:00|238.24|237.04|238.45|237.25|238.5|237.3|238.18|236.98|175
1592076300000|2020-06-13 19:25:00|238.46|237.26|238.61|237.41|238.61|237.41|238.46|237.26|120
1592076600000|2020-06-13 19:30:00|238.57|237.37|238.61|237.41|238.63|237.43|238.55|237.35|52
1592076900000|2020-06-13 19:35:00|238.6|237.4|238.79|237.59|238.84|237.64|238.59|237.39|54
1592077200000|2020-06-13 19:40:00|238.8|237.6|238.93|237.73|239.27|238.07|238.74|237.54|96
1592077500000|2020-06-13 19:45:00|238.98|237.78|238.4|237.2|239.37|238.17|238.39|237.19|259
1592077800000|2020-06-13 19:50:00|238.41|237.21|237.27|236.07|238.47|237.27|237.03|235.83|410
1592078100000|2020-06-13 19:55:00|237.26|236.06|237.48|236.28|237.57|236.37|237.2|236|327
1592078400000|2020-06-13 20:00:00|237.51|236.31|237.29|236.09|237.51|236.31|236.47|235.27|432
1592078700000|2020-06-13 20:05:00|237.3|236.1|237.96|236.76|237.96|236.76|237.18|235.98|236
1592079000000|2020-06-13 20:10:00|237.95|236.75|237.57|236.37|238.04|236.84|237.54|236.34|269
1592079300000|2020-06-13 20:15:00|237.58|236.38|238.11|236.91|238.12|236.92|237.57|236.37|215
1592079600000|2020-06-13 20:20:00|238.12|236.92|237.91|236.71|238.17|236.97|237.8|236.6|188
1592079900000|2020-06-13 20:25:00|237.92|236.72|237.51|236.31|238.02|236.82|237.39|236.19|184
1592080200000|2020-06-13 20:30:00|237.5|236.3|237.53|236.33|237.91|236.71|237.5|236.3|268
1592080500000|2020-06-13 20:35:00|237.52|236.32|237.44|236.24|237.58|236.38|237.28|236.08|184
1592080800000|2020-06-13 20:40:00|237.45|236.25|237.71|236.51|237.78|236.58|237.39|236.19|160
1592081100000|2020-06-13 20:45:00|237.73|236.53|237.54|236.34|237.73|236.53|237.42|236.22|208
1592081400000|2020-06-13 20:50:00|237.56|236.36|237.36|236.16|237.63|236.43|237.31|236.11|82
1592081700000|2020-06-13 20:55:00|237.37|236.17|237.61|236.41|237.63|236.43|237.37|236.17|105
1592082000000|2020-06-13 21:00:00|237.6|236.4|237.83|236.63|237.86|236.66|237.6|236.4|70
1592082300000|2020-06-13 21:05:00|237.84|236.64|237.62|236.42|237.85|236.65|237.6|236.4|88
1592082600000|2020-06-13 21:10:00|237.63|236.43|237.62|236.42|237.66|236.46|237.58|236.38|50
1592082900000|2020-06-13 21:15:00|237.6|236.4|237.55|236.35|237.62|236.42|237.54|236.34|58
1592083200000|2020-06-13 21:20:00|237.56|236.36|237.68|236.48|237.68|236.48|237.49|236.29|56
1592083500000|2020-06-13 21:25:00|237.67|236.47|237.84|236.64|237.86|236.66|237.65|236.45|107
1592083800000|2020-06-13 21:30:00|237.83|236.63|237.62|236.42|237.86|236.66|237.61|236.41|66
1592084100000|2020-06-13 21:35:00|237.63|236.43|237.68|236.48|237.7|236.5|237.58|236.38|23
1592084400000|2020-06-13 21:40:00|237.69|236.49|238.02|236.82|238.12|236.92|237.64|236.44|83
1592084700000|2020-06-13 21:45:00|238.04|236.84|238.03|236.83|238.06|236.86|237.89|236.69|54
1592085000000|2020-06-13 21:50:00|238.02|236.82|237.92|236.72|238.05|236.85|237.88|236.68|106
1592085300000|2020-06-13 21:55:00|237.89|236.69|237.89|236.69|237.93|236.73|237.84|236.64|57
1592085600000|2020-06-13 22:00:00|237.91|236.71|237.91|236.71|238.04|236.84|237.9|236.7|192
1592085900000|2020-06-13 22:05:00|237.92|236.72|238.05|236.85|238.11|236.91|237.88|236.68|83
1592086200000|2020-06-13 22:10:00|238.06|236.86|238.19|236.99|238.21|237.01|238.02|236.82|187
1592086500000|2020-06-13 22:15:00|238.2|237|238.33|237.13|238.42|237.22|238.2|237|119
1592086800000|2020-06-13 22:20:00|238.32|237.12|238.21|237.01|238.34|237.14|238.2|237|151
1592087100000|2020-06-13 22:25:00|238.2|237|238.25|237.05|238.3|237.1|238.17|236.97|82
1592087400000|2020-06-13 22:30:00|238.29|237.09|238.04|236.84|238.58|237.38|238.03|236.83|168
1592087700000|2020-06-13 22:35:00|238.05|236.85|238.3|237.1|238.31|237.11|237.92|236.72|123
1592088000000|2020-06-13 22:40:00|238.29|237.09|238.41|237.21|238.49|237.29|238.26|237.06|60
1592088300000|2020-06-13 22:45:00|238.42|237.22|238.46|237.26|238.49|237.29|238.37|237.17|49
1592088600000|2020-06-13 22:50:00|238.45|237.25|238.54|237.34|238.62|237.42|238.44|237.24|58
1592088900000|2020-06-13 22:55:00|238.56|237.36|238.65|237.45|238.65|237.45|238.49|237.29|46
1592089200000|2020-06-13 23:00:00|238.6|237.4|238.81|237.61|238.91|237.71|238.6|237.4|129
1592089500000|2020-06-13 23:05:00|238.8|237.6|238.7|237.5|238.8|237.6|238.69|237.49|55
1592089800000|2020-06-13 23:10:00|238.73|237.53|238.7|237.5|238.78|237.58|238.57|237.37|77
1592090100000|2020-06-13 23:15:00|238.71|237.51|238.88|237.68|239.09|237.89|238.67|237.47|137
1592090400000|2020-06-13 23:20:00|238.87|237.67|238.73|237.53|238.89|237.69|238.68|237.48|125
1592090700000|2020-06-13 23:25:00|238.74|237.54|238.77|237.57|238.77|237.57|238.61|237.41|64
1592091000000|2020-06-13 23:30:00|238.76|237.56|238.94|237.74|238.98|237.78|238.76|237.56|73
1592091300000|2020-06-13 23:35:00|238.96|237.76|238.62|237.42|239.05|237.85|238.62|237.42|76
1592091600000|2020-06-13 23:40:00|238.63|237.43|238.79|237.59|238.81|237.61|238.61|237.41|114
1592091900000|2020-06-13 23:45:00|238.78|237.58|238.79|237.59|238.82|237.62|238.68|237.48|68
1592092200000|2020-06-13 23:50:00|238.78|237.58|238.83|237.63|238.84|237.64|238.69|237.49|108
1592092500000|2020-06-13 23:55:00|238.81|237.61|238.85|237.65|238.85|237.65|238.65|237.45|107
1592092800000|2020-06-14 00:00:00|238.86|237.66|238.65|237.45|238.9|237.7|238.55|237.35|134
1592093100000|2020-06-14 00:05:00|238.66|237.46|238.54|237.34|238.73|237.53|238.38|237.18|94
1592093400000|2020-06-14 00:10:00|238.55|237.35|238.42|237.22|238.6|237.4|238.41|237.21|62
1592093700000|2020-06-14 00:15:00|238.41|237.21|238.41|237.21|238.43|237.23|238.35|237.15|33
1592094000000|2020-06-14 00:20:00|238.4|237.2|238.35|237.15|238.43|237.23|238.3|237.1|45
1592094300000|2020-06-14 00:25:00|238.34|237.14|238.34|237.14|238.34|237.14|238.26|237.06|48
1592094600000|2020-06-14 00:30:00|238.33|237.13|238.55|237.35|238.56|237.36|238.33|237.13|58
1592094900000|2020-06-14 00:35:00|238.49|237.29|238.26|237.06|238.55|237.35|238.19|236.99|54
1592095200000|2020-06-14 00:40:00|238.25|237.05|238.22|237.02|238.25|237.05|238|236.8|71
1592095500000|2020-06-14 00:45:00|238.21|237.01|238.37|237.17|238.37|237.17|238.18|236.98|72
1592095800000|2020-06-14 00:50:00|238.36|237.16|238.57|237.37|238.58|237.38|238.31|237.11|106
1592096100000|2020-06-14 00:55:00|238.58|237.38|238.3|237.1|238.64|237.44|238.28|237.08|96
1592096400000|2020-06-14 01:00:00|238.31|237.11|238.19|236.99|238.32|237.12|238.12|236.92|76
1592096700000|2020-06-14 01:05:00|238.18|236.98|238.44|237.24|238.46|237.26|238.1|236.9|88
1592097000000|2020-06-14 01:10:00|238.45|237.25|238.23|237.03|238.45|237.25|238.2|237|115
1592097300000|2020-06-14 01:15:00|238.24|237.04|238.06|236.86|238.27|237.07|238.05|236.85|76
1592097600000|2020-06-14 01:20:00|238.05|236.85|238.07|236.87|238.13|236.93|238.02|236.82|44
1592097900000|2020-06-14 01:25:00|238.08|236.88|238.06|236.86|238.08|236.88|238|236.8|40
1592098200000|2020-06-14 01:30:00|238.05|236.85|238.02|236.82|238.25|237.05|238.01|236.81|74
1592098500000|2020-06-14 01:35:00|238|236.8|237.86|236.66|238.02|236.82|237.86|236.66|54
1592098800000|2020-06-14 01:40:00|237.87|236.67|238.16|236.96|238.23|237.03|237.86|236.66|132
1592099100000|2020-06-14 01:45:00|238.15|236.95|238.21|237.01|238.31|237.11|238.13|236.93|205
1592099400000|2020-06-14 01:50:00|238.2|237|237.92|236.72|238.21|237.01|237.91|236.71|163
1592099700000|2020-06-14 01:55:00|237.94|236.74|238.06|236.86|238.13|236.93|237.92|236.72|117
1592100000000|2020-06-14 02:00:00|238.07|236.87|238.26|237.06|238.27|237.07|238.06|236.86|151
1592100300000|2020-06-14 02:05:00|238.25|237.05|238.42|237.22|238.43|237.23|238.25|237.05|66
1592100600000|2020-06-14 02:10:00|238.43|237.23|238.86|237.66|239.16|237.96|238.38|237.18|162
1592100900000|2020-06-14 02:15:00|238.85|237.65|238.67|237.47|238.87|237.67|238.54|237.34|111
1592101200000|2020-06-14 02:20:00|238.66|237.46|238.82|237.62|238.87|237.67|238.64|237.44|148
1592101500000|2020-06-14 02:25:00|238.83|237.63|238.64|237.44|238.9|237.7|238.63|237.43|48
1592101800000|2020-06-14 02:30:00|238.65|237.45|238.73|237.53|238.74|237.54|238.57|237.37|58
1592102100000|2020-06-14 02:35:00|238.74|237.54|238.56|237.36|238.74|237.54|238.55|237.35|41
1592102400000|2020-06-14 02:40:00|238.57|237.37|238.44|237.24|238.58|237.38|238.35|237.15|122
1592102700000|2020-06-14 02:45:00|238.45|237.25|238.44|237.24|238.51|237.31|238.38|237.18|96
1592103000000|2020-06-14 02:50:00|238.41|237.21|238.46|237.26|238.51|237.31|238.32|237.12|104
1592103300000|2020-06-14 02:55:00|238.47|237.27|238.58|237.38|238.58|237.38|238.42|237.22|140
1592103600000|2020-06-14 03:00:00|238.57|237.37|238.56|237.36|238.64|237.44|238.48|237.28|118
1592103900000|2020-06-14 03:05:00|238.57|237.37|238.39|237.19|238.57|237.37|238.33|237.13|50
1592104200000|2020-06-14 03:10:00|238.38|237.18|238.38|237.18|238.39|237.19|238.32|237.12|16
1592104500000|2020-06-14 03:15:00|238.42|237.22|238.46|237.26|238.48|237.28|238.4|237.2|30
1592104800000|2020-06-14 03:20:00|238.44|237.24|238.21|237.01|238.44|237.24|238.15|236.95|78
1592105100000|2020-06-14 03:25:00|238.2|237|238.19|236.99|238.22|237.02|238.12|236.92|53
1592105400000|2020-06-14 03:30:00|238.21|237.01|238.28|237.08|238.33|237.13|238.17|236.97|48
1592105700000|2020-06-14 03:35:00|238.31|237.11|238.26|237.06|238.32|237.12|238.16|236.96|39
1592106000000|2020-06-14 03:40:00|238.27|237.07|238.22|237.02|238.27|237.07|238.15|236.95|21
1592106300000|2020-06-14 03:45:00|238.21|237.01|238.17|236.97|238.22|237.02|238.14|236.94|9
1592106600000|2020-06-14 03:50:00|238.16|236.96|238.1|236.9|238.19|236.99|238.1|236.9|19
1592106900000|2020-06-14 03:55:00|238.12|236.92|238.21|237.01|238.25|237.05|238.12|236.92|36
1592107200000|2020-06-14 04:00:00|238.22|237.02|238.25|237.05|238.25|237.05|238.14|236.94|24
1592107500000|2020-06-14 04:05:00|238.24|237.04|238.31|237.11|238.32|237.12|238.24|237.04|36
1592107800000|2020-06-14 04:10:00|238.32|237.12|238.38|237.18|238.39|237.19|238.31|237.11|35
1592108100000|2020-06-14 04:15:00|238.33|237.13|238.42|237.22|238.42|237.22|238.33|237.13|12
1592108400000|2020-06-14 04:20:00|238.41|237.21|238.35|237.15|238.41|237.21|238.24|237.04|87
1592108700000|2020-06-14 04:25:00|238.36|237.16|238.08|236.88|238.36|237.16|238.04|236.84|50
1592109000000|2020-06-14 04:30:00|238.07|236.87|237.9|236.7|238.07|236.87|237.82|236.62|74
1592109300000|2020-06-14 04:35:00|237.89|236.69|237.78|236.58|237.93|236.73|237.77|236.57|53
1592109600000|2020-06-14 04:40:00|237.79|236.59|237.72|236.52|237.79|236.59|237.71|236.51|28
1592109900000|2020-06-14 04:45:00|237.73|236.53|237.97|236.77|237.99|236.79|237.73|236.53|93
1592110200000|2020-06-14 04:50:00|237.98|236.78|237.83|236.63|237.98|236.78|237.78|236.58|61
1592110500000|2020-06-14 04:55:00|237.8|236.6|237.7|236.5|237.85|236.65|237.64|236.44|79
1592110800000|2020-06-14 05:00:00|237.71|236.51|237.65|236.45|237.71|236.51|237.64|236.44|39
1592111100000|2020-06-14 05:05:00|237.63|236.43|237.76|236.56|237.77|236.57|237.63|236.43|133
1592111400000|2020-06-14 05:10:00|237.77|236.57|237.78|236.58|237.8|236.6|237.76|236.56|42
1592111700000|2020-06-14 05:15:00|237.83|236.63|237.83|236.63|237.86|236.66|237.79|236.59|74
1592112000000|2020-06-14 05:20:00|237.82|236.62|237.92|236.72|238.01|236.81|237.82|236.62|55
1592112300000|2020-06-14 05:25:00|237.93|236.73|237.83|236.63|237.93|236.73|237.75|236.55|94
1592112600000|2020-06-14 05:30:00|237.82|236.62|237.56|236.36|237.83|236.63|237.56|236.36|106
1592112900000|2020-06-14 05:35:00|237.54|236.34|237.33|236.13|237.56|236.36|237.33|236.13|31
1592113200000|2020-06-14 05:40:00|237.28|236.08|236.91|235.71|237.28|236.08|236.83|235.63|253
1592113500000|2020-06-14 05:45:00|236.9|235.7|236.34|235.14|236.92|235.72|236.34|235.14|129
1592113800000|2020-06-14 05:50:00|236.32|235.12|236.92|235.72|237|235.8|236.3|235.1|240
1592114100000|2020-06-14 05:55:00|236.93|235.73|237|235.8|237.03|235.83|236.9|235.7|236
1592114400000|2020-06-14 06:00:00|236.99|235.79|237.09|235.89|237.22|236.02|236.99|235.79|60
1592114700000|2020-06-14 06:05:00|237.08|235.88|237.01|235.81|237.1|235.9|236.98|235.78|21
1592115000000|2020-06-14 06:10:00|237.02|235.82|237|235.8|237.02|235.82|236.92|235.72|16
1592115300000|2020-06-14 06:15:00|236.93|235.73|236.95|235.75|237.02|235.82|236.93|235.73|18
1592115600000|2020-06-14 06:20:00|236.94|235.74|236.9|235.7|236.94|235.74|236.86|235.66|11
1592115900000|2020-06-14 06:25:00|236.86|235.66|236.9|235.7|236.9|235.7|236.86|235.66|2
1592116200000|2020-06-14 06:30:00|236.89|235.69|236.84|235.64|236.89|235.69|236.8|235.6|14
1592116500000|2020-06-14 06:35:00|236.83|235.63|236.53|235.33|236.83|235.63|236.46|235.26|39
1592116800000|2020-06-14 06:40:00|236.54|235.34|236.48|235.28|236.54|235.34|236.42|235.22|64
1592117100000|2020-06-14 06:45:00|236.47|235.27|234.76|233.56|236.47|235.27|234.29|233.09|354
1592117400000|2020-06-14 06:50:00|234.75|233.55|235.38|234.18|235.38|234.18|234.41|233.21|157
1592117700000|2020-06-14 06:55:00|235.36|234.16|235.05|233.85|235.42|234.22|235.05|233.85|128
1592118000000|2020-06-14 07:00:00|235.04|233.84|234.68|233.48|235.04|233.84|234.39|233.19|168
1592118300000|2020-06-14 07:05:00|234.67|233.47|235.2|234|235.22|234.02|234.67|233.47|95
1592118600000|2020-06-14 07:10:00|235.21|234.01|235.47|234.27|235.51|234.31|235.17|233.97|154
1592118900000|2020-06-14 07:15:00|235.48|234.28|235.74|234.54|235.74|234.54|235.39|234.19|169
1592119200000|2020-06-14 07:20:00|235.72|234.52|235.54|234.34|235.82|234.62|235.52|234.32|144
1592119500000|2020-06-14 07:25:00|235.55|234.35|235.79|234.59|235.94|234.74|235.54|234.34|97
1592119800000|2020-06-14 07:30:00|235.8|234.6|235.76|234.56|235.84|234.64|235.69|234.49|56
1592120100000|2020-06-14 07:35:00|235.75|234.55|235.34|234.14|235.75|234.55|235.34|234.14|59
1592120400000|2020-06-14 07:40:00|235.35|234.15|235.35|234.15|235.36|234.16|235.23|234.03|85
1592120700000|2020-06-14 07:45:00|235.36|234.16|235.48|234.28|235.48|234.28|235.33|234.13|50
1592121000000|2020-06-14 07:50:00|235.4|234.2|235.61|234.41|235.65|234.45|235.4|234.2|53
1592121300000|2020-06-14 07:55:00|235.6|234.4|235.66|234.46|235.68|234.48|235.44|234.24|126
1592121600000|2020-06-14 08:00:00|235.64|234.44|235.67|234.47|235.67|234.47|235.19|233.99|143
1592121900000|2020-06-14 08:05:00|235.68|234.48|235.9|234.7|235.93|234.73|235.68|234.48|100
1592122200000|2020-06-14 08:10:00|235.89|234.69|236.48|235.28|236.5|235.3|235.63|234.43|257
1592122500000|2020-06-14 08:15:00|236.46|235.26|236.38|235.18|236.56|235.36|236.37|235.17|145
1592122800000|2020-06-14 08:20:00|236.37|235.17|236.34|235.14|236.43|235.23|236.24|235.04|80
1592123100000|2020-06-14 08:25:00|236.33|235.13|236.25|235.05|236.33|235.13|236.2|235|42
1592123400000|2020-06-14 08:30:00|236.26|235.06|236.31|235.11|236.31|235.11|236.14|234.94|102
1592123700000|2020-06-14 08:35:00|236.3|235.1|236.55|235.35|236.58|235.38|236.3|235.1|90
1592124000000|2020-06-14 08:40:00|236.57|235.37|236.26|235.06|236.57|235.37|236.19|234.99|57
1592124300000|2020-06-14 08:45:00|236.22|235.02|236.34|235.14|236.34|235.14|236.11|234.91|60
1592124600000|2020-06-14 08:50:00|236.35|235.15|236.85|235.65|236.88|235.68|236.35|235.15|101
1592124900000|2020-06-14 08:55:00|236.86|235.66|236.87|235.67|237.12|235.92|236.81|235.61|145
1592125200000|2020-06-14 09:00:00|236.86|235.66|236.87|235.67|236.87|235.67|236.73|235.53|77
1592125500000|2020-06-14 09:05:00|236.86|235.66|236.87|235.67|236.89|235.69|236.83|235.63|40
1592125800000|2020-06-14 09:10:00|236.86|235.66|236.57|235.37|236.89|235.69|236.57|235.37|56
1592126100000|2020-06-14 09:15:00|236.58|235.38|236.51|235.31|236.63|235.43|236.51|235.31|47
1592126400000|2020-06-14 09:20:00|236.45|235.25|236.5|235.3|236.55|235.35|236.45|235.25|87
1592126700000|2020-06-14 09:25:00|236.51|235.31|236.45|235.25|236.51|235.31|236.4|235.2|36
1592127000000|2020-06-14 09:30:00|236.44|235.24|236.5|235.3|236.52|235.32|236.41|235.21|30
1592127300000|2020-06-14 09:35:00|236.51|235.31|236.53|235.33|236.54|235.34|236.42|235.22|90
1592127600000|2020-06-14 09:40:00|236.54|235.34|236.52|235.32|236.54|235.34|236.46|235.26|38
1592127900000|2020-06-14 09:45:00|236.53|235.33|236.51|235.31|236.53|235.33|236.48|235.28|21
1592128200000|2020-06-14 09:50:00|236.5|235.3|236.41|235.21|236.51|235.31|236.41|235.21|46
1592128500000|2020-06-14 09:55:00|236.42|235.22|236.5|235.3|236.52|235.32|236.41|235.21|146
1592128800000|2020-06-14 10:00:00|236.49|235.29|236.41|235.21|236.5|235.3|236.35|235.15|86
1592129100000|2020-06-14 10:05:00|236.39|235.19|236.54|235.34|236.55|235.35|236.37|235.17|95
1592129400000|2020-06-14 10:10:00|236.58|235.38|236.74|235.54|236.75|235.55|236.56|235.36|96
1592129700000|2020-06-14 10:15:00|236.75|235.55|236.63|235.43|236.81|235.61|236.63|235.43|112
1592130000000|2020-06-14 10:20:00|236.64|235.44|236.78|235.58|236.79|235.59|236.59|235.39|139
1592130300000|2020-06-14 10:25:00|236.77|235.57|236.84|235.64|236.86|235.66|236.77|235.57|30
1592130600000|2020-06-14 10:30:00|236.85|235.65|236.79|235.59|236.86|235.66|236.77|235.57|75
1592130900000|2020-06-14 10:35:00|236.82|235.62|236.81|235.61|236.83|235.63|236.78|235.58|26
1592131200000|2020-06-14 10:40:00|236.82|235.62|236.75|235.55|236.82|235.62|236.75|235.55|30
1592131500000|2020-06-14 10:45:00|236.76|235.56|236.82|235.62|236.83|235.63|236.74|235.54|28
1592131800000|2020-06-14 10:50:00|236.83|235.63|236.84|235.64|236.86|235.66|236.81|235.61|22
1592132100000|2020-06-14 10:55:00|236.8|235.6|236.77|235.57|236.82|235.62|236.77|235.57|8
1592132400000|2020-06-14 11:00:00|236.76|235.56|236.68|235.48|236.76|235.56|236.67|235.47|45
1592132700000|2020-06-14 11:05:00|236.69|235.49|237.29|236.09|237.51|236.31|236.67|235.47|217
1592133000000|2020-06-14 11:10:00|237.3|236.1|237.27|236.07|237.34|236.14|237.15|235.95|215
1592133300000|2020-06-14 11:15:00|237.26|236.06|237.17|235.97|237.29|236.09|237.17|235.97|122
1592133600000|2020-06-14 11:20:00|237.18|235.98|237.3|236.1|237.32|236.12|237.17|235.97|39
1592133900000|2020-06-14 11:25:00|237.32|236.12|237.17|235.97|237.33|236.13|237.15|235.95|80
1592134200000|2020-06-14 11:30:00|237.18|235.98|237.29|236.09|237.31|236.11|237.15|235.95|54
1592134500000|2020-06-14 11:35:00|237.28|236.08|237.27|236.07|237.31|236.11|237.26|236.06|31
1592134800000|2020-06-14 11:40:00|237.28|236.08|237.25|236.05|237.28|236.08|237.24|236.04|38
1592135100000|2020-06-14 11:45:00|237.26|236.06|237.19|235.99|237.26|236.06|237.12|235.92|49
1592135400000|2020-06-14 11:50:00|237.18|235.98|237|235.8|237.19|235.99|236.94|235.74|241
1592135700000|2020-06-14 11:55:00|237.01|235.81|236.76|235.56|237.07|235.87|236.76|235.56|244
1592136000000|2020-06-14 12:00:00|236.77|235.57|236.97|235.77|236.99|235.79|236.76|235.56|116
1592136300000|2020-06-14 12:05:00|236.99|235.79|236.97|235.77|237.01|235.81|236.94|235.74|39
1592136600000|2020-06-14 12:10:00|236.96|235.76|237.03|235.83|237.05|235.85|236.95|235.75|54
1592136900000|2020-06-14 12:15:00|237.04|235.84|237.03|235.83|237.07|235.87|237.01|235.81|24
1592137200000|2020-06-14 12:20:00|237.02|235.82|236.79|235.59|237.02|235.82|236.79|235.59|64
1592137500000|2020-06-14 12:25:00|236.8|235.6|236.25|235.05|236.8|235.6|236.22|235.02|162
1592137800000|2020-06-14 12:30:00|236.24|235.04|236.1|234.9|236.27|235.07|235.88|234.68|239
1592138100000|2020-06-14 12:35:00|236.09|234.89|236.13|234.93|236.17|234.97|235.95|234.75|178
1592138400000|2020-06-14 12:40:00|236.15|234.95|236.35|235.15|236.36|235.16|236.15|234.95|77
1592138700000|2020-06-14 12:45:00|236.36|235.16|236.11|234.91|236.36|235.16|236.11|234.91|91
1592139000000|2020-06-14 12:50:00|236.12|234.92|236.61|235.41|236.66|235.46|236.12|234.92|114
1592139300000|2020-06-14 12:55:00|236.6|235.4|236.5|235.3|236.61|235.41|236.44|235.24|240
1592139600000|2020-06-14 13:00:00|236.49|235.29|236.13|234.93|236.51|235.31|236.09|234.89|213
1592139900000|2020-06-14 13:05:00|236.12|234.92|235.57|234.37|236.14|234.94|235.46|234.26|199
1592140200000|2020-06-14 13:10:00|235.56|234.36|235.83|234.63|235.83|234.63|235.48|234.28|127
1592140500000|2020-06-14 13:15:00|235.82|234.62|235.9|234.7|235.9|234.7|235.74|234.54|135
1592140800000|2020-06-14 13:20:00|235.89|234.69|236.01|234.81|236.05|234.85|235.89|234.69|115
1592141100000|2020-06-14 13:25:00|236|234.8|235.84|234.64|236.03|234.83|235.8|234.6|100
1592141400000|2020-06-14 13:30:00|235.83|234.63|235.56|234.36|235.84|234.64|235.54|234.34|190
1592141700000|2020-06-14 13:35:00|235.55|234.35|235.72|234.52|235.74|234.54|235.55|234.35|80
1592142000000|2020-06-14 13:40:00|235.73|234.53|235.73|234.53|235.83|234.63|235.73|234.53|42
1592142300000|2020-06-14 13:45:00|235.72|234.52|235.78|234.58|235.8|234.6|235.62|234.42|74
1592142600000|2020-06-14 13:50:00|235.82|234.62|236.2|235|236.34|235.14|235.81|234.61|225
1592142900000|2020-06-14 13:55:00|236.21|235.01|236.09|234.89|236.25|235.05|236.07|234.87|52
1592143200000|2020-06-14 14:00:00|236.06|234.86|236.11|234.91|236.12|234.92|236.01|234.81|29
1592143500000|2020-06-14 14:05:00|236.1|234.9|236.17|234.97|236.23|235.03|236.1|234.9|56
1592143800000|2020-06-14 14:10:00|236.18|234.98|235.99|234.79|236.19|234.99|235.99|234.79|72
1592144100000|2020-06-14 14:15:00|236|234.8|235.9|234.7|236.03|234.83|235.89|234.69|83
1592144400000|2020-06-14 14:20:00|235.89|234.69|235.52|234.32|235.91|234.71|235.52|234.32|114
1592144700000|2020-06-14 14:25:00|235.53|234.33|235.61|234.41|235.63|234.43|235.28|234.08|121
1592145000000|2020-06-14 14:30:00|235.58|234.38|235.58|234.38|235.61|234.41|235.5|234.3|65
1592145300000|2020-06-14 14:35:00|235.57|234.37|235.44|234.24|235.58|234.38|235.41|234.21|148
1592145600000|2020-06-14 14:40:00|235.43|234.23|234.19|232.99|235.44|234.24|233.7|232.5|290
1592145900000|2020-06-14 14:45:00|234.18|232.98|234.76|233.56|234.76|233.56|233.93|232.73|368
1592146200000|2020-06-14 14:50:00|234.77|233.57|234.68|233.48|235.03|233.83|234.65|233.45|151
1592146500000|2020-06-14 14:55:00|234.66|233.46|234.8|233.6|235|233.8|234.61|233.41|196
1592146800000|2020-06-14 15:00:00|234.82|233.62|234.96|233.76|235.07|233.87|234.55|233.35|267
1592147100000|2020-06-14 15:05:00|234.94|233.74|235.38|234.18|235.47|234.27|234.94|233.74|161
1592147400000|2020-06-14 15:10:00|235.39|234.19|235.33|234.13|235.44|234.24|235.25|234.05|91
1592147700000|2020-06-14 15:15:00|235.32|234.12|235.36|234.16|235.52|234.32|235.32|234.12|102
1592148000000|2020-06-14 15:20:00|235.38|234.18|235.23|234.03|235.61|234.41|235.16|233.96|193
1592148300000|2020-06-14 15:25:00|235.22|234.02|235.09|233.89|235.44|234.24|235.09|233.89|92
1592148600000|2020-06-14 15:30:00|235.08|233.88|235.45|234.25|235.45|234.25|235|233.8|120
1592148900000|2020-06-14 15:35:00|235.44|234.24|235.73|234.53|235.74|234.54|235.39|234.19|69
1592149200000|2020-06-14 15:40:00|235.69|234.49|235.78|234.58|235.93|234.73|235.69|234.49|68
1592149500000|2020-06-14 15:45:00|235.77|234.57|236.06|234.86|236.08|234.88|235.73|234.53|125
1592149800000|2020-06-14 15:50:00|236.05|234.85|236.17|234.97|236.23|235.03|236.04|234.84|161
1592150100000|2020-06-14 15:55:00|236.16|234.96|236|234.8|236.25|235.05|235.91|234.71|111
1592150400000|2020-06-14 16:00:00|236.01|234.81|235.74|234.54|236.19|234.99|235.72|234.52|138
1592150700000|2020-06-14 16:05:00|235.75|234.55|235.97|234.77|235.98|234.78|235.65|234.45|154
1592151000000|2020-06-14 16:10:00|235.93|234.73|235.4|234.2|235.96|234.76|235.39|234.19|145
1592151300000|2020-06-14 16:15:00|235.44|234.24|235.34|234.14|235.44|234.24|235.26|234.06|90
1592151600000|2020-06-14 16:20:00|235.32|234.12|235.41|234.21|235.45|234.25|235.15|233.95|101
1592151900000|2020-06-14 16:25:00|235.42|234.22|235.68|234.48|235.73|234.53|235.42|234.22|55
1592152200000|2020-06-14 16:30:00|235.69|234.49|235.84|234.64|235.92|234.72|235.69|234.49|162
1592152500000|2020-06-14 16:35:00|235.85|234.65|235.76|234.56|235.87|234.67|235.6|234.4|151
1592152800000|2020-06-14 16:40:00|235.74|234.54|235.49|234.29|235.74|234.54|235.44|234.24|201
1592153100000|2020-06-14 16:45:00|235.48|234.28|235.52|234.32|235.59|234.39|235.48|234.28|175
1592153400000|2020-06-14 16:50:00|235.53|234.33|235.24|234.04|235.57|234.37|235.23|234.03|209
1592153700000|2020-06-14 16:55:00|235.25|234.05|235.24|234.04|235.39|234.19|235.22|234.02|168
1592154000000|2020-06-14 17:00:00|235.25|234.05|235.43|234.23|235.46|234.26|235.24|234.04|80
1592154300000|2020-06-14 17:05:00|235.46|234.26|235.55|234.35|235.66|234.46|235.4|234.2|62
1592154600000|2020-06-14 17:10:00|235.54|234.34|235.74|234.54|235.76|234.56|235.52|234.32|54
1592154900000|2020-06-14 17:15:00|235.75|234.55|235.72|234.52|235.86|234.66|235.68|234.48|138
1592155200000|2020-06-14 17:20:00|235.71|234.51|235.52|234.32|235.73|234.53|235.52|234.32|64
1592155500000|2020-06-14 17:25:00|235.5|234.3|235.34|234.14|235.53|234.33|235.32|234.12|78
1592155800000|2020-06-14 17:30:00|235.35|234.15|234.93|233.73|235.35|234.15|234.9|233.7|147
1592156100000|2020-06-14 17:35:00|234.94|233.74|234.96|233.76|235.01|233.81|234.65|233.45|145
1592156400000|2020-06-14 17:40:00|234.97|233.77|235.08|233.88|235.09|233.89|234.92|233.72|124
1592156700000|2020-06-14 17:45:00|235.07|233.87|235.29|234.09|235.38|234.18|235.07|233.87|246
1592157000000|2020-06-14 17:50:00|235.3|234.1|235.4|234.2|235.42|234.22|235.23|234.03|208
1592157300000|2020-06-14 17:55:00|235.42|234.22|235.52|234.32|235.54|234.34|235.42|234.22|212
1592157600000|2020-06-14 18:00:00|235.51|234.31|235.5|234.3|235.53|234.33|235.41|234.21|107
1592157900000|2020-06-14 18:05:00|235.51|234.31|235.03|233.83|235.54|234.34|235.03|233.83|83
1592158200000|2020-06-14 18:10:00|235.02|233.82|235|233.8|235.13|233.93|234.87|233.67|128
1592158500000|2020-06-14 18:15:00|235.01|233.81|234.93|233.73|235.03|233.83|234.88|233.68|124
1592158800000|2020-06-14 18:20:00|234.92|233.72|235.05|233.85|235.14|233.94|234.92|233.72|179
1592159100000|2020-06-14 18:25:00|235.04|233.84|235.43|234.23|235.5|234.3|235.02|233.82|146
1592159400000|2020-06-14 18:30:00|235.44|234.24|235.51|234.31|235.52|234.32|235.41|234.21|160
1592159700000|2020-06-14 18:35:00|235.49|234.29|235.58|234.38|235.6|234.4|235.44|234.24|101
1592160000000|2020-06-14 18:40:00|235.59|234.39|235.52|234.32|235.63|234.43|235.52|234.32|134
1592160300000|2020-06-14 18:45:00|235.49|234.29|235.34|234.14|235.49|234.29|235.34|234.14|37
1592160600000|2020-06-14 18:50:00|235.35|234.15|235.52|234.32|235.52|234.32|235.29|234.09|221
1592160900000|2020-06-14 18:55:00|235.53|234.33|235.45|234.25|235.55|234.35|235.45|234.25|66
1592161200000|2020-06-14 19:00:00|235.44|234.24|235.29|234.09|235.44|234.24|235.26|234.06|73
1592161500000|2020-06-14 19:05:00|235.3|234.1|235.4|234.2|235.41|234.21|235.27|234.07|90
1592161800000|2020-06-14 19:10:00|235.41|234.21|235.57|234.37|235.6|234.4|235.4|234.2|167
1592162100000|2020-06-14 19:15:00|235.58|234.38|235.43|234.23|235.58|234.38|235.42|234.22|180
1592162400000|2020-06-14 19:20:00|235.42|234.22|235.39|234.19|235.49|234.29|235.37|234.17|138
1592162700000|2020-06-14 19:25:00|235.4|234.2|235.42|234.22|235.45|234.25|235.34|234.14|197
1592163000000|2020-06-14 19:30:00|235.43|234.23|235.23|234.03|235.44|234.24|235.21|234.01|138
1592163300000|2020-06-14 19:35:00|235.22|234.02|235.26|234.06|235.27|234.07|235.22|234.02|66
1592163600000|2020-06-14 19:40:00|235.25|234.05|235.48|234.28|235.48|234.28|235.25|234.05|90
1592163900000|2020-06-14 19:45:00|235.49|234.29|235.44|234.24|235.49|234.29|235.39|234.19|43
1592164200000|2020-06-14 19:50:00|235.43|234.23|235.61|234.41|235.61|234.41|235.37|234.17|88
1592164500000|2020-06-14 19:55:00|235.6|234.4|235.54|234.34|235.76|234.56|235.52|234.32|104
1592164800000|2020-06-14 20:00:00|235.55|234.35|235.8|234.6|235.81|234.61|235.55|234.35|97
1592165100000|2020-06-14 20:05:00|235.79|234.59|235.64|234.44|235.81|234.61|235.63|234.43|107
1592165400000|2020-06-14 20:10:00|235.63|234.43|235.53|234.33|235.64|234.44|235.49|234.29|157
1592165700000|2020-06-14 20:15:00|235.54|234.34|235.56|234.36|235.59|234.39|235.51|234.31|79
1592166000000|2020-06-14 20:20:00|235.57|234.37|235.45|234.25|235.57|234.37|235.41|234.21|140
1592166300000|2020-06-14 20:25:00|235.44|234.24|235.28|234.08|235.52|234.32|235.27|234.07|163
1592166600000|2020-06-14 20:30:00|235.27|234.07|235.22|234.02|235.38|234.18|235.18|233.98|83
1592166900000|2020-06-14 20:35:00|235.2|234|235.04|233.84|235.2|234|234.97|233.77|71
1592167200000|2020-06-14 20:40:00|235.05|233.85|234.99|233.79|235.07|233.87|234.99|233.79|57
1592167500000|2020-06-14 20:45:00|235|233.8|234.89|233.69|235|233.8|234.85|233.65|122
1592167800000|2020-06-14 20:50:00|234.9|233.7|234.79|233.59|234.9|233.7|234.79|233.59|93
1592168100000|2020-06-14 20:55:00|234.78|233.58|234.7|233.5|234.79|233.59|234.7|233.5|64
1592168400000|2020-06-14 21:00:00|234.71|233.51|234.57|233.37|234.83|233.63|234.57|233.37|94
1592168700000|2020-06-14 21:05:00|234.61|233.41|234.54|233.34|234.61|233.41|234.54|233.34|59
1592169000000|2020-06-14 21:10:00|234.55|233.35|234.54|233.34|234.58|233.38|234.29|233.09|143
1592169300000|2020-06-14 21:15:00|234.52|233.32|234.29|233.09|234.52|233.32|234.29|233.09|59
1592169600000|2020-06-14 21:20:00|234.28|233.08|234.41|233.21|234.44|233.24|234.11|232.91|122
1592169900000|2020-06-14 21:25:00|234.43|233.23|234.58|233.38|234.63|233.43|234.38|233.18|109
1592170200000|2020-06-14 21:30:00|234.56|233.36|234.08|232.88|234.61|233.41|233.98|232.78|145
1592170500000|2020-06-14 21:35:00|234.07|232.87|233.9|232.7|234.15|232.95|233.82|232.62|88
1592170800000|2020-06-14 21:40:00|233.88|232.68|232.95|231.75|233.9|232.7|232.89|231.69|147
1592171100000|2020-06-14 21:45:00|232.94|231.74|233.2|232|233.24|232.04|232.34|231.14|233
1592171400000|2020-06-14 21:50:00|233.21|232.01|233.17|231.97|233.21|232.01|233.11|231.91|150
1592171700000|2020-06-14 21:55:00|233.16|231.96|233.4|232.2|233.4|232.2|233.08|231.88|151
1592172000000|2020-06-14 22:00:00|233.39|232.19|232.95|231.75|233.39|232.19|232.9|231.7|100
1592172300000|2020-06-14 22:05:00|232.91|231.71|232.9|231.7|233.05|231.85|232.85|231.65|62
1592172600000|2020-06-14 22:10:00|232.84|231.64|231.81|230.61|232.93|231.73|231.81|230.61|282
1592172900000|2020-06-14 22:15:00|231.72|230.52|231.13|229.93|231.9|230.7|231|229.8|453
1592173200000|2020-06-14 22:20:00|231.14|229.94|230.68|229.48|231.38|230.18|230.43|229.23|334
1592173500000|2020-06-14 22:25:00|230.67|229.47|233.18|231.98|233.27|232.07|230.43|229.23|479
1592173800000|2020-06-14 22:30:00|233.19|231.99|233.49|232.29|234.17|232.97|233.18|231.98|444
1592174100000|2020-06-14 22:35:00|233.5|232.3|234.31|233.11|234.82|233.62|233.4|232.2|453
1592174400000|2020-06-14 22:40:00|234.32|233.12|234.18|232.98|234.55|233.35|234.05|232.85|237
1592174700000|2020-06-14 22:45:00|234.17|232.97|234.02|232.82|234.2|233|233.97|232.77|128
1592175000000|2020-06-14 22:50:00|234.01|232.81|234.42|233.22|234.45|233.25|234.01|232.81|126
1592175300000|2020-06-14 22:55:00|234.41|233.21|234.12|232.92|234.49|233.29|234.12|232.92|122
1592175600000|2020-06-14 23:00:00|234.16|232.96|234|232.8|234.16|232.96|233.91|232.71|149
1592175900000|2020-06-14 23:05:00|233.99|232.79|234.25|233.05|234.27|233.07|233.93|232.73|77
1592176200000|2020-06-14 23:10:00|234.24|233.04|234.08|232.88|234.24|233.04|233.72|232.52|152
1592176500000|2020-06-14 23:15:00|234.07|232.87|233.75|232.55|234.12|232.92|233.74|232.54|112
1592176800000|2020-06-14 23:20:00|233.74|232.54|233.67|232.47|233.8|232.6|233.57|232.37|142
1592177100000|2020-06-14 23:25:00|233.68|232.48|232.98|231.78|233.75|232.55|232.92|231.72|123
1592177400000|2020-06-14 23:30:00|233.01|231.81|232.82|231.62|233.26|232.06|232.45|231.25|213
1592177700000|2020-06-14 23:35:00|232.83|231.63|232.82|231.62|232.99|231.79|232.69|231.49|180
1592178000000|2020-06-14 23:40:00|232.77|231.57|233.12|231.92|233.27|232.07|232.77|231.57|169
1592178300000|2020-06-14 23:45:00|233.13|231.93|232.71|231.51|233.13|231.93|232.7|231.5|128
1592178600000|2020-06-14 23:50:00|232.7|231.5|232.73|231.53|232.83|231.63|232.48|231.28|134
1592178900000|2020-06-14 23:55:00|232.68|231.48|232.16|230.96|232.73|231.53|232.15|230.95|141
1592179200000|2020-06-15 00:00:00|232.17|230.97|231.14|229.94|232.21|231.01|230.86|229.66|270
1592179500000|2020-06-15 00:05:00|231.13|229.93|231.4|230.2|231.79|230.59|231.03|229.83|160
1592179800000|2020-06-15 00:10:00|231.45|230.25|231.01|229.81|231.52|230.32|230.96|229.76|180
1592180100000|2020-06-15 00:15:00|231|229.8|231.69|230.49|231.69|230.49|230.97|229.77|112
1592180400000|2020-06-15 00:20:00|231.68|230.48|231.9|230.7|231.91|230.71|231.68|230.48|105
1592180700000|2020-06-15 00:25:00|231.92|230.72|232.52|231.32|232.59|231.39|231.91|230.71|161
1592181000000|2020-06-15 00:30:00|232.54|231.34|232.52|231.32|232.63|231.43|231.9|230.7|182
1592181300000|2020-06-15 00:35:00|232.53|231.33|232.25|231.05|232.7|231.5|232.24|231.04|165
1592181600000|2020-06-15 00:40:00|232.22|231.02|232.28|231.08|232.28|231.08|232.03|230.83|122
1592181900000|2020-06-15 00:45:00|232.29|231.09|232.09|230.89|232.49|231.29|232.09|230.89|75
1592182200000|2020-06-15 00:50:00|232.07|230.87|231.77|230.57|232.07|230.87|231.77|230.57|73
1592182500000|2020-06-15 00:55:00|231.78|230.58|231.83|230.63|231.85|230.65|231.59|230.39|117
1592182800000|2020-06-15 01:00:00|231.86|230.66|231.66|230.46|232.02|230.82|231.62|230.42|154
1592183100000|2020-06-15 01:05:00|231.65|230.45|231.13|229.93|231.66|230.46|231.13|229.93|151
1592183400000|2020-06-15 01:10:00|231.14|229.94|231.43|230.23|231.46|230.26|230.82|229.62|241
1592183700000|2020-06-15 01:15:00|231.44|230.24|231.33|230.13|231.44|230.24|231.05|229.85|237
1592184000000|2020-06-15 01:20:00|231.35|230.15|231.62|230.42|231.63|230.43|231.19|229.99|180
1592184300000|2020-06-15 01:25:00|231.61|230.41|231.69|230.49|231.92|230.72|231.6|230.4|161
1592184600000|2020-06-15 01:30:00|231.7|230.5|231.19|229.99|231.73|230.53|231.19|229.99|92
1592184900000|2020-06-15 01:35:00|231.21|230.01|230.84|229.64|231.21|230.01|230.84|229.64|97
1592185200000|2020-06-15 01:40:00|230.83|229.63|229.94|228.74|230.84|229.64|229.41|228.21|466
1592185500000|2020-06-15 01:45:00|229.95|228.75|229.01|227.81|230.44|229.24|229.01|227.81|261
1592185800000|2020-06-15 01:50:00|228.98|227.78|229.62|228.42|229.73|228.53|228.79|227.59|365
1592186100000|2020-06-15 01:55:00|229.63|228.43|228.77|227.57|229.63|228.43|228.67|227.47|316
1592186400000|2020-06-15 02:00:00|228.76|227.56|229.6|228.4|229.62|228.42|228.35|227.15|258
1592186700000|2020-06-15 02:05:00|229.58|228.38|229.73|228.53|229.76|228.56|229.51|228.31|143
1592187000000|2020-06-15 02:10:00|229.72|228.52|229.9|228.7|229.97|228.77|229.37|228.17|199
1592187300000|2020-06-15 02:15:00|229.91|228.71|229.1|227.9|229.94|228.74|229.1|227.9|139
1592187600000|2020-06-15 02:20:00|229.08|227.88|229.11|227.91|229.13|227.93|228.79|227.59|125
1592187900000|2020-06-15 02:25:00|229.1|227.9|229.73|228.53|229.74|228.54|228.89|227.69|171
1592188200000|2020-06-15 02:30:00|229.68|228.48|229.95|228.75|230.13|228.93|229.6|228.4|127
1592188500000|2020-06-15 02:35:00|229.96|228.76|230.26|229.06|230.26|229.06|229.96|228.76|87
1592188800000|2020-06-15 02:40:00|230.25|229.05|230.12|228.92|230.25|229.05|230.04|228.84|65
1592189100000|2020-06-15 02:45:00|230.13|228.93|229.63|228.43|230.2|229|229.62|228.42|85
1592189400000|2020-06-15 02:50:00|229.62|228.42|229.52|228.32|229.62|228.42|229.43|228.23|88
1592189700000|2020-06-15 02:55:00|229.51|228.31|229.75|228.55|230.07|228.87|229.51|228.31|119
1592190000000|2020-06-15 03:00:00|229.74|228.54|229.24|228.04|229.75|228.55|229.23|228.03|94
1592190300000|2020-06-15 03:05:00|229.27|228.07|229.12|227.92|229.4|228.2|229.12|227.92|87
1592190600000|2020-06-15 03:10:00|229.11|227.91|228.39|227.19|229.11|227.91|228.32|227.12|131
1592190900000|2020-06-15 03:15:00|228.38|227.18|229.07|227.87|229.46|228.26|228.36|227.16|253
1592191200000|2020-06-15 03:20:00|229.06|227.86|227.89|226.69|229.06|227.86|227.21|226.01|278
1592191500000|2020-06-15 03:25:00|227.88|226.68|226.79|225.59|227.93|226.73|226.68|225.48|309
1592191800000|2020-06-15 03:30:00|226.78|225.58|227.2|226|227.87|226.67|226.72|225.52|307
1592192100000|2020-06-15 03:35:00|227.19|225.99|226.57|225.37|227.19|225.99|225.69|224.49|387
1592192400000|2020-06-15 03:40:00|226.65|225.45|226.28|225.08|226.67|225.47|225.36|224.16|377
1592192700000|2020-06-15 03:45:00|226.3|225.1|226.72|225.52|226.74|225.54|225.71|224.51|351
1592193000000|2020-06-15 03:50:00|226.73|225.53|226.53|225.33|227.01|225.81|226.45|225.25|271
1592193300000|2020-06-15 03:55:00|226.55|225.35|226.08|224.88|226.58|225.38|226.03|224.83|317
1592193600000|2020-06-15 04:00:00|226.06|224.86|226.79|225.59|226.81|225.61|225.22|224.02|399
1592193900000|2020-06-15 04:05:00|226.78|225.58|227.15|225.95|227.33|226.13|226.64|225.44|182
1592194200000|2020-06-15 04:10:00|227.14|225.94|226.86|225.66|227.2|226|226.63|225.43|121
1592194500000|2020-06-15 04:15:00|226.88|225.68|227.69|226.49|227.8|226.6|226.81|225.61|168
1592194800000|2020-06-15 04:20:00|227.7|226.5|227.35|226.15|227.72|226.52|227.02|225.82|141
1592195100000|2020-06-15 04:25:00|227.34|226.14|227.35|226.15|227.51|226.31|227.25|226.05|183
1592195400000|2020-06-15 04:30:00|227.36|226.16|227.55|226.35|227.75|226.55|227.33|226.13|139
1592195700000|2020-06-15 04:35:00|227.54|226.34|226.93|225.73|227.54|226.34|226.8|225.6|146
1592196000000|2020-06-15 04:40:00|226.94|225.74|226.94|225.74|227.09|225.89|226.68|225.48|109
1592196300000|2020-06-15 04:45:00|226.95|225.75|227.26|226.06|227.37|226.17|226.88|225.68|83
1592196600000|2020-06-15 04:50:00|227.27|226.07|227|225.8|227.42|226.22|227|225.8|94
1592196900000|2020-06-15 04:55:00|227.02|225.82|227.1|225.9|227.2|226|226.95|225.75|90
1592197200000|2020-06-15 05:00:00|227.09|225.89|226.61|225.41|227.16|225.96|226.56|225.36|150
1592197500000|2020-06-15 05:05:00|226.74|225.54|226.28|225.08|226.8|225.6|226.02|224.82|216
1592197800000|2020-06-15 05:10:00|226.29|225.09|225.56|224.36|226.31|225.11|225.49|224.29|236
1592198100000|2020-06-15 05:15:00|225.55|224.35|225.92|224.72|226.26|225.06|225.55|224.35|195
1592198400000|2020-06-15 05:20:00|225.91|224.71|225.24|224.04|225.91|224.71|225.22|224.02|202
1592198700000|2020-06-15 05:25:00|225.23|224.03|225.91|224.71|225.97|224.77|224.92|223.72|274
1592199000000|2020-06-15 05:30:00|225.86|224.66|225.53|224.33|225.91|224.71|225.51|224.31|172
1592199300000|2020-06-15 05:35:00|225.52|224.32|224.54|223.34|225.55|224.35|224.54|223.34|313
1592199600000|2020-06-15 05:40:00|224.53|223.33|224.67|223.47|225.09|223.89|224.12|222.92|391
1592199900000|2020-06-15 05:45:00|224.69|223.49|222.17|220.97|224.7|223.5|221.93|220.73|552
1592200200000|2020-06-15 05:50:00|222.18|220.98|222.55|221.35|222.63|221.43|221.04|219.84|501
1592200500000|2020-06-15 05:55:00|222.54|221.34|222.66|221.46|223.18|221.98|222.38|221.18|292
1592200800000|2020-06-15 06:00:00|222.67|221.47|223.03|221.83|223.71|222.51|222.38|221.18|278
1592201100000|2020-06-15 06:05:00|223.02|221.82|223.06|221.86|223.2|222|222.63|221.43|237
1592201400000|2020-06-15 06:10:00|223.15|221.95|223.46|222.26|223.55|222.35|223.15|221.95|299
1592201700000|2020-06-15 06:15:00|223.45|222.25|223.03|221.83|223.52|222.32|222.83|221.63|222
1592202000000|2020-06-15 06:20:00|223.04|221.84|222.04|220.84|223.04|221.84|222.02|220.82|249
1592202300000|2020-06-15 06:25:00|222.03|220.83|220.88|219.68|222.03|220.83|220.71|219.51|456
1592202600000|2020-06-15 06:30:00|220.86|219.66|220.75|219.55|220.88|219.68|218.88|217.68|564
1592202900000|2020-06-15 06:35:00|220.72|219.52|220.66|219.46|220.86|219.66|220.22|219.02|315
1592203200000|2020-06-15 06:40:00|220.67|219.47|220.32|219.12|221.03|219.83|220.22|219.02|305
1592203500000|2020-06-15 06:45:00|220.31|219.11|220.25|219.05|220.58|219.38|219.95|218.75|250
1592203800000|2020-06-15 06:50:00|220.27|219.07|221.23|220.03|221.24|220.04|220.23|219.03|205
1592204100000|2020-06-15 06:55:00|221.21|220.01|222.14|220.94|222.32|221.12|221.06|219.86|313
1592204400000|2020-06-15 07:00:00|222.12|220.92|222.53|221.33|223.19|221.99|222.12|220.92|315
1592204700000|2020-06-15 07:05:00|222.55|221.35|222.53|221.33|222.57|221.37|222.07|220.87|185
1592205000000|2020-06-15 07:10:00|222.51|221.31|222.42|221.22|223.03|221.83|222.39|221.19|230
1592205300000|2020-06-15 07:15:00|222.43|221.23|222.42|221.22|222.56|221.36|222.15|220.95|158
1592205600000|2020-06-15 07:20:00|222.39|221.19|222.74|221.54|222.75|221.55|222.32|221.12|114
1592205900000|2020-06-15 07:25:00|222.75|221.55|223.82|222.62|223.82|222.62|222.74|221.54|217
1592206200000|2020-06-15 07:30:00|223.83|222.63|224.38|223.18|224.38|223.18|223.38|222.18|204
1592206500000|2020-06-15 07:35:00|224.34|223.14|224.38|223.18|224.67|223.47|224.14|222.94|254
1592206800000|2020-06-15 07:40:00|224.37|223.17|224.26|223.06|224.66|223.46|224.26|223.06|131
1592207100000|2020-06-15 07:45:00|224.25|223.05|224.68|223.48|224.69|223.49|223.76|222.56|194
1592207400000|2020-06-15 07:50:00|224.69|223.49|224.98|223.78|224.99|223.79|224.45|223.25|135
1592207700000|2020-06-15 07:55:00|224.96|223.76|224.88|223.68|225.05|223.85|224.66|223.46|137
1592208000000|2020-06-15 08:00:00|224.89|223.69|224.44|223.24|224.89|223.69|224.19|222.99|153
1592208300000|2020-06-15 08:05:00|224.45|223.25|224.35|223.15|224.54|223.34|223.98|222.78|212
1592208600000|2020-06-15 08:10:00|224.36|223.16|224.62|223.42|224.7|223.5|224.19|222.99|183
1592208900000|2020-06-15 08:15:00|224.61|223.41|224.88|223.68|225.09|223.89|224.61|223.41|155
1592209200000|2020-06-15 08:20:00|224.95|223.75|224.6|223.4|225.05|223.85|224.45|223.25|153
1592209500000|2020-06-15 08:25:00|224.58|223.38|224.63|223.43|224.87|223.67|224.58|223.38|120
1592209800000|2020-06-15 08:30:00|224.64|223.44|224.51|223.31|224.89|223.69|224.39|223.19|96
1592210100000|2020-06-15 08:35:00|224.52|223.32|224.82|223.62|224.86|223.66|224.52|223.32|83
1592210400000|2020-06-15 08:40:00|224.81|223.61|225.07|223.87|225.24|224.04|224.8|223.6|148
1592210700000|2020-06-15 08:45:00|225.08|223.88|224.77|223.57|225.11|223.91|224.76|223.56|128
1592211000000|2020-06-15 08:50:00|224.75|223.55|224.85|223.65|224.87|223.67|224.61|223.41|87
1592211300000|2020-06-15 08:55:00|224.83|223.63|224.74|223.54|224.86|223.66|224.74|223.54|67
1592211600000|2020-06-15 09:00:00|224.73|223.53|224.4|223.2|224.75|223.55|224.16|222.96|142
1592211900000|2020-06-15 09:05:00|224.39|223.19|223.93|222.73|224.39|223.19|223.91|222.71|89
1592212200000|2020-06-15 09:10:00|223.92|222.72|223.55|222.35|223.95|222.75|223.45|222.25|119
1592212500000|2020-06-15 09:15:00|223.57|222.37|224.31|223.11|224.37|223.17|223.57|222.37|173
1592212800000|2020-06-15 09:20:00|224.3|223.1|224.02|222.82|224.33|223.13|224.02|222.82|139
1592213100000|2020-06-15 09:25:00|224.01|222.81|224.04|222.84|224.06|222.86|223.86|222.66|98
1592213400000|2020-06-15 09:30:00|224.03|222.83|223.79|222.59|224.04|222.84|223.73|222.53|98
1592213700000|2020-06-15 09:35:00|223.8|222.6|224.36|223.16|224.4|223.2|223.8|222.6|69
1592214000000|2020-06-15 09:40:00|224.37|223.17|224.25|223.05|224.43|223.23|224.25|223.05|104
1592214300000|2020-06-15 09:45:00|224.26|223.06|224.53|223.33|224.53|223.33|224.26|223.06|64
1592214600000|2020-06-15 09:50:00|224.54|223.34|224.62|223.42|224.78|223.58|224.54|223.34|68
1592214900000|2020-06-15 09:55:00|224.64|223.44|224.47|223.27|224.64|223.44|224.34|223.14|100
1592215200000|2020-06-15 10:00:00|224.48|223.28|224.33|223.13|224.55|223.35|224.3|223.1|162
1592215500000|2020-06-15 10:05:00|224.34|223.14|224.1|222.9|224.5|223.3|224.05|222.85|128
1592215800000|2020-06-15 10:10:00|224.09|222.89|224.05|222.85|224.33|223.13|224|222.8|105
1592216100000|2020-06-15 10:15:00|224.06|222.86|224.34|223.14|224.37|223.17|224.06|222.86|106
1592216400000|2020-06-15 10:20:00|224.33|223.13|224.61|223.41|224.76|223.56|224.29|223.09|122
1592216700000|2020-06-15 10:25:00|224.57|223.37|224.16|222.96|224.63|223.43|224.16|222.96|79
1592217000000|2020-06-15 10:30:00|224.17|222.97|224.38|223.18|224.43|223.23|224.14|222.94|82
1592217300000|2020-06-15 10:35:00|224.39|223.19|224.06|222.86|224.44|223.24|223.97|222.77|61
1592217600000|2020-06-15 10:40:00|224.05|222.85|223.86|222.66|224.11|222.91|223.86|222.66|58
1592217900000|2020-06-15 10:45:00|223.87|222.67|223.74|222.54|223.87|222.67|223.37|222.17|129
1592218200000|2020-06-15 10:50:00|223.75|222.55|223.6|222.4|223.89|222.69|223.6|222.4|78
1592218500000|2020-06-15 10:55:00|223.56|222.36|223.09|221.89|223.56|222.36|222.88|221.68|148
1592218800000|2020-06-15 11:00:00|223.07|221.87|222.6|221.4|223.09|221.89|222.57|221.37|107
1592219100000|2020-06-15 11:05:00|222.61|221.41|223.13|221.93|223.13|221.93|222.47|221.27|175
1592219400000|2020-06-15 11:10:00|223.11|221.91|223.25|222.05|223.36|222.16|223.11|221.91|98
1592219700000|2020-06-15 11:15:00|223.24|222.04|223.51|222.31|223.53|222.33|223.13|221.93|85
1592220000000|2020-06-15 11:20:00|223.52|222.32|223.92|222.72|223.95|222.75|223.51|222.31|183
1592220300000|2020-06-15 11:25:00|223.93|222.73|223.93|222.73|223.97|222.77|223.75|222.55|274
1592220600000|2020-06-15 11:30:00|223.94|222.74|224.59|223.39|224.61|223.41|223.93|222.73|248
1592220900000|2020-06-15 11:35:00|224.6|223.4|224.34|223.14|224.61|223.41|224.22|223.02|150
1592221200000|2020-06-15 11:40:00|224.33|223.13|224.18|222.98|224.37|223.17|224.1|222.9|104
1592221500000|2020-06-15 11:45:00|224.19|222.99|223.97|222.77|224.3|223.1|223.97|222.77|76
1592221800000|2020-06-15 11:50:00|223.98|222.78|224.19|222.99|224.22|223.02|223.96|222.76|85
1592222100000|2020-06-15 11:55:00|224.18|222.98|223.87|222.67|224.3|223.1|223.85|222.65|78
1592222400000|2020-06-15 12:00:00|223.88|222.68|224.31|223.11|224.31|223.11|223.85|222.65|124
1592222700000|2020-06-15 12:05:00|224.33|223.13|224.35|223.15|224.41|223.21|224.3|223.1|34
1592223000000|2020-06-15 12:10:00|224.34|223.14|223.75|222.55|224.38|223.18|223.75|222.55|74
1592223300000|2020-06-15 12:15:00|223.76|222.56|223.86|222.66|223.87|222.67|223.66|222.46|69
1592223600000|2020-06-15 12:20:00|223.88|222.68|223.84|222.64|224.05|222.85|223.82|222.62|45
1592223900000|2020-06-15 12:25:00|223.82|222.62|224.01|222.81|224.03|222.83|223.68|222.48|78
1592224200000|2020-06-15 12:30:00|224.02|222.82|224|222.8|224.23|223.03|224|222.8|52
1592224500000|2020-06-15 12:35:00|223.99|222.79|223.61|222.41|223.99|222.79|223.57|222.37|71
1592224800000|2020-06-15 12:40:00|223.59|222.39|223.41|222.21|223.59|222.39|223.25|222.05|154
1592225100000|2020-06-15 12:45:00|223.37|222.17|222.82|221.62|223.41|222.21|222.81|221.61|120
1592225400000|2020-06-15 12:50:00|222.81|221.61|222.99|221.79|223.16|221.96|222.81|221.61|76
1592225700000|2020-06-15 12:55:00|223|221.8|223|221.8|223.19|221.99|223|221.8|54
1592226000000|2020-06-15 13:00:00|223.01|221.81|222.69|221.49|223.18|221.98|222.67|221.47|124
1592226300000|2020-06-15 13:05:00|222.68|221.48|222.66|221.46|222.97|221.77|222.62|221.42|143
1592226600000|2020-06-15 13:10:00|222.67|221.47|222.18|220.98|222.72|221.52|221.93|220.73|174
1592226900000|2020-06-15 13:15:00|222.07|220.87|222.3|221.1|222.68|221.48|221.91|220.71|169
1592227200000|2020-06-15 13:20:00|222.29|221.09|222.49|221.29|222.52|221.32|221.91|220.71|187
1592227500000|2020-06-15 13:25:00|222.45|221.25|222.01|220.81|222.54|221.34|221.96|220.76|145
1592227800000|2020-06-15 13:30:00|221.98|220.78|221.21|220.01|222.02|220.82|220.88|219.68|261
1592228100000|2020-06-15 13:35:00|221.22|220.02|222.68|221.48|222.8|221.6|220.88|219.68|288
1592228400000|2020-06-15 13:40:00|222.67|221.47|223.04|221.84|223.51|222.31|222.55|221.35|157
1592228700000|2020-06-15 13:45:00|223.02|221.82|222.95|221.75|223.02|221.82|222.82|221.62|99
1592229000000|2020-06-15 13:50:00|222.96|221.76|224.23|223.03|224.58|223.38|222.94|221.74|144
1592229300000|2020-06-15 13:55:00|224.19|222.99|224.45|223.25|224.57|223.37|224.08|222.88|348
1592229600000|2020-06-15 14:00:00|224.46|223.26|224.73|223.53|224.96|223.76|224.46|223.26|298
1592229900000|2020-06-15 14:05:00|224.71|223.51|224.95|223.75|225.12|223.92|224.57|223.37|188
1592230200000|2020-06-15 14:10:00|225|223.8|225.64|224.44|225.85|224.65|224.93|223.73|313
1592230500000|2020-06-15 14:15:00|225.63|224.43|225.55|224.35|225.98|224.78|225.26|224.06|263
1592230800000|2020-06-15 14:20:00|225.59|224.39|225.15|223.95|225.66|224.46|224.99|223.79|217
1592231100000|2020-06-15 14:25:00|225.14|223.94|225.02|223.82|225.17|223.97|224.93|223.73|166
1592231400000|2020-06-15 14:30:00|225.03|223.83|225.56|224.36|225.57|224.37|224.94|223.74|115
1592231700000|2020-06-15 14:35:00|225.57|224.37|225.16|223.96|225.62|224.42|225.14|223.94|115
1592232000000|2020-06-15 14:40:00|225.13|223.93|225.13|223.93|225.15|223.95|224.89|223.69|83
1592232300000|2020-06-15 14:45:00|225.12|223.92|225.33|224.13|225.54|224.34|225.08|223.88|123
1592232600000|2020-06-15 14:50:00|225.32|224.12|225.3|224.1|225.51|224.31|225.09|223.89|111
1592232900000|2020-06-15 14:55:00|225.31|224.11|224.92|223.72|225.52|224.32|224.87|223.67|126
1592233200000|2020-06-15 15:00:00|224.93|223.73|225.58|224.38|225.58|224.38|224.92|223.72|111
1592233500000|2020-06-15 15:05:00|225.56|224.36|225.57|224.37|225.65|224.45|225.55|224.35|128
1592233800000|2020-06-15 15:10:00|225.58|224.38|226.37|225.17|226.42|225.22|225.54|224.34|123
1592234100000|2020-06-15 15:15:00|226.39|225.19|226.18|224.98|226.5|225.3|225.97|224.77|183
1592234400000|2020-06-15 15:20:00|226.19|224.99|227.02|225.82|227.07|225.87|226.16|224.96|163
1592234700000|2020-06-15 15:25:00|227.05|225.85|226.39|225.19|227.06|225.86|226.39|225.19|284
1592235000000|2020-06-15 15:30:00|226.4|225.2|226.18|224.98|226.45|225.25|226.16|224.96|106
1592235300000|2020-06-15 15:35:00|226.16|224.96|226.78|225.58|226.78|225.58|226.16|224.96|216
1592235600000|2020-06-15 15:40:00|226.79|225.59|226.68|225.48|227.04|225.84|226.67|225.47|213
1592235900000|2020-06-15 15:45:00|226.69|225.49|226.66|225.46|226.74|225.54|226.49|225.29|124
1592236200000|2020-06-15 15:50:00|226.67|225.47|226.84|225.64|227.13|225.93|226.66|225.46|253
1592236500000|2020-06-15 15:55:00|226.86|225.66|227.03|225.83|227.05|225.85|226.61|225.41|168
1592236800000|2020-06-15 16:00:00|227.04|225.84|228.57|227.37|228.7|227.5|226.47|225.27|350
1592237100000|2020-06-15 16:05:00|228.58|227.38|228.68|227.48|229.68|228.48|228.54|227.34|453
1592237400000|2020-06-15 16:10:00|228.69|227.49|228.45|227.25|228.87|227.67|228.06|226.86|300
1592237700000|2020-06-15 16:15:00|228.44|227.24|229.02|227.82|229.17|227.97|228.18|226.98|312
1592238000000|2020-06-15 16:20:00|229.01|227.81|228.37|227.17|229.01|227.81|228.09|226.89|286
1592238300000|2020-06-15 16:25:00|228.36|227.16|228.33|227.13|228.5|227.3|228.24|227.04|163
1592238600000|2020-06-15 16:30:00|228.32|227.12|227.75|226.55|228.52|227.32|227.68|226.48|212
1592238900000|2020-06-15 16:35:00|227.76|226.56|227.52|226.32|227.92|226.72|227.27|226.07|268
1592239200000|2020-06-15 16:40:00|227.54|226.34|227.94|226.74|228.11|226.91|227.51|226.31|200
1592239500000|2020-06-15 16:45:00|227.93|226.73|227.88|226.68|228.03|226.83|227.77|226.57|146
1592239800000|2020-06-15 16:50:00|227.86|226.66|228.33|227.13|228.5|227.3|227.84|226.64|181
1592240100000|2020-06-15 16:55:00|228.32|227.12|228.27|227.07|228.34|227.14|228.04|226.84|135
1592240400000|2020-06-15 17:00:00|228.28|227.08|228.84|227.64|228.96|227.76|228.28|227.08|135
1592240700000|2020-06-15 17:05:00|228.83|227.63|228.47|227.27|228.87|227.67|228.4|227.2|213
1592241000000|2020-06-15 17:10:00|228.46|227.26|228.71|227.51|228.72|227.52|228.38|227.18|97
1592241300000|2020-06-15 17:15:00|228.73|227.53|228.52|227.32|228.75|227.55|228.44|227.24|123
1592241600000|2020-06-15 17:20:00|228.51|227.31|228.51|227.31|228.74|227.54|228.5|227.3|153
1592241900000|2020-06-15 17:25:00|228.47|227.27|228.28|227.08|228.48|227.28|228.17|226.97|153
1592242200000|2020-06-15 17:30:00|228.27|227.07|228.36|227.16|228.41|227.21|228.27|227.07|100
1592242500000|2020-06-15 17:35:00|228.37|227.17|228.76|227.56|228.76|227.56|228.37|227.17|68
1592242800000|2020-06-15 17:40:00|228.75|227.55|228.4|227.2|228.84|227.64|228.39|227.19|103
1592243100000|2020-06-15 17:45:00|228.39|227.19|228.41|227.21|228.52|227.32|228.25|227.05|77
1592243400000|2020-06-15 17:50:00|228.42|227.22|228.59|227.39|228.73|227.53|228.4|227.2|100
1592243700000|2020-06-15 17:55:00|228.58|227.38|228.3|227.1|228.58|227.38|228.27|227.07|130
1592244000000|2020-06-15 18:00:00|228.29|227.09|230.2|229|230.46|229.26|228.29|227.09|336
1592244300000|2020-06-15 18:05:00|230.23|229.03|231.19|229.99|231.2|230|230.21|229.01|400
1592244600000|2020-06-15 18:10:00|231.22|230.02|230.47|229.27|231.24|230.04|230.34|229.14|288
1592244900000|2020-06-15 18:15:00|230.48|229.28|231.5|230.3|231.53|230.33|230.46|229.26|330
1592245200000|2020-06-15 18:20:00|231.49|230.29|232.47|231.27|232.55|231.35|231.44|230.24|192
1592245500000|2020-06-15 18:25:00|232.46|231.26|231.57|230.37|232.46|231.26|231.57|230.37|202
1592245800000|2020-06-15 18:30:00|231.62|230.42|231.52|230.32|231.82|230.62|231.23|230.03|274
1592246100000|2020-06-15 18:35:00|231.53|230.33|232.21|231.01|232.45|231.25|231.52|230.32|176
1592246400000|2020-06-15 18:40:00|232.2|231|231.66|230.46|232.31|231.11|231.59|230.39|172
1592246700000|2020-06-15 18:45:00|231.67|230.47|232.2|231|232.33|231.13|231.61|230.41|258
1592247000000|2020-06-15 18:50:00|232.19|230.99|232.06|230.86|232.2|231|231.96|230.76|140
1592247300000|2020-06-15 18:55:00|232.07|230.87|232.5|231.3|232.77|231.57|232.06|230.86|213
1592247600000|2020-06-15 19:00:00|232.51|231.31|233.17|231.97|233.75|232.55|232.51|231.31|307
1592247900000|2020-06-15 19:05:00|233.18|231.98|233.39|232.19|233.44|232.24|232.9|231.7|210
1592248200000|2020-06-15 19:10:00|233.41|232.21|233.58|232.38|233.77|232.57|233.4|232.2|119
1592248500000|2020-06-15 19:15:00|233.57|232.37|233.92|232.72|234.27|233.07|233.48|232.28|279
1592248800000|2020-06-15 19:20:00|233.9|232.7|232.94|231.74|233.95|232.75|232.53|231.33|351
1592249100000|2020-06-15 19:25:00|232.95|231.75|232.63|231.43|233.26|232.06|232.56|231.36|268
1592249400000|2020-06-15 19:30:00|232.64|231.44|232.49|231.29|232.74|231.54|232.19|230.99|247
1592249700000|2020-06-15 19:35:00|232.48|231.28|232.9|231.7|232.94|231.74|232.42|231.22|272
1592250000000|2020-06-15 19:40:00|232.91|231.71|232.66|231.46|233.15|231.95|232.6|231.4|264
1592250300000|2020-06-15 19:45:00|232.68|231.48|232.64|231.44|232.77|231.57|232.37|231.17|145
1592250600000|2020-06-15 19:50:00|232.62|231.42|233.08|231.88|233.21|232.01|232.62|231.42|152
1592250900000|2020-06-15 19:55:00|233.07|231.87|232.98|231.78|233.09|231.89|232.53|231.33|179
1592251200000|2020-06-15 20:00:00|232.99|231.79|233.11|231.91|233.71|232.51|232.98|231.78|172
1592251500000|2020-06-15 20:05:00|233.1|231.9|232.83|231.63|233.1|231.9|232.78|231.58|163
1592251800000|2020-06-15 20:10:00|232.82|231.62|232.58|231.38|233.06|231.86|232.58|231.38|166
1592252100000|2020-06-15 20:15:00|232.57|231.37|232.6|231.4|232.8|231.6|232.51|231.31|191
1592252400000|2020-06-15 20:20:00|232.61|231.41|232.82|231.62|232.99|231.79|232.6|231.4|226
1592252700000|2020-06-15 20:25:00|232.79|231.59|233.08|231.88|233.08|231.88|232.68|231.48|180
1592253000000|2020-06-15 20:30:00|233.07|231.87|233.01|231.81|233.11|231.91|233|231.8|47
1592253300000|2020-06-15 20:35:00|233.02|231.82|233.25|232.05|233.32|232.12|233.01|231.81|72
1592253600000|2020-06-15 20:40:00|233.24|232.04|232.88|231.68|233.29|232.09|232.85|231.65|68
1592253900000|2020-06-15 20:45:00|232.87|231.67|232.74|231.54|232.9|231.7|232.55|231.35|103
1592254200000|2020-06-15 20:50:00|232.73|231.53|233.2|232|233.89|232.69|232.71|231.51|179
1592254500000|2020-06-15 20:55:00|233.21|232.01|233.36|232.16|233.49|232.29|233.18|231.98|240
1592254800000|2020-06-15 21:00:00|233.37|232.17|233.72|232.52|233.83|232.63|233.37|232.17|231
1592255100000|2020-06-15 21:05:00|233.78|232.58|233.65|232.45|233.8|232.6|233.31|232.11|159
1592255400000|2020-06-15 21:10:00|233.64|232.44|233.68|232.48|233.71|232.51|233.63|232.43|71
1592255700000|2020-06-15 21:15:00|233.69|232.49|234.03|232.83|234.08|232.88|233.69|232.49|137
1592256000000|2020-06-15 21:20:00|234.04|232.84|233.83|232.63|234.05|232.85|233.8|232.6|88
1592256300000|2020-06-15 21:25:00|233.82|232.62|233.29|232.09|233.82|232.62|233.27|232.07|105
1592256600000|2020-06-15 21:30:00|233.27|232.07|233.21|232.01|233.29|232.09|233.06|231.86|65
1592256900000|2020-06-15 21:35:00|233.18|231.98|233.31|232.11|233.48|232.28|233.17|231.97|110
1592257200000|2020-06-15 21:40:00|233.32|232.12|233.26|232.06|233.36|232.16|233.19|231.99|124
1592257500000|2020-06-15 21:45:00|233.25|232.05|232.86|231.66|233.36|232.16|232.86|231.66|68
1592257800000|2020-06-15 21:50:00|232.85|231.65|232.49|231.29|232.85|231.65|232.23|231.03|115
1592258100000|2020-06-15 21:55:00|232.5|231.3|232.51|231.31|232.72|231.52|232.19|230.99|306
1592258400000|2020-06-15 22:00:00|232.5|231.3|233.08|231.88|233.29|232.09|232.48|231.28|254
1592258700000|2020-06-15 22:05:00|233.09|231.89|233.12|231.92|233.31|232.11|233.04|231.84|142
1592259000000|2020-06-15 22:10:00|233.13|231.93|232.95|231.75|233.13|231.93|232.95|231.75|100
1592259300000|2020-06-15 22:15:00|232.96|231.76|232.49|231.29|232.97|231.77|232.37|231.17|162
1592259600000|2020-06-15 22:20:00|232.48|231.28|232.8|231.6|232.81|231.61|232.39|231.19|207
1592259900000|2020-06-15 22:25:00|232.81|231.61|232.56|231.36|232.9|231.7|232.39|231.19|155
1592260200000|2020-06-15 22:30:00|232.55|231.35|231.33|230.13|232.55|231.35|231.32|230.12|237
1592260500000|2020-06-15 22:35:00|231.32|230.12|231.32|230.12|231.41|230.21|230.71|229.51|313
1592260800000|2020-06-15 22:40:00|231.31|230.11|230.86|229.66|231.31|230.11|230.43|229.23|243
1592261100000|2020-06-15 22:45:00|230.85|229.65|231.3|230.1|231.35|230.15|230.85|229.65|187
1592261400000|2020-06-15 22:50:00|231.29|230.09|231.45|230.25|231.64|230.44|231.24|230.04|129
1592261700000|2020-06-15 22:55:00|231.44|230.24|231.55|230.35|231.55|230.35|231.28|230.08|74
1592262000000|2020-06-15 23:00:00|231.59|230.39|231.95|230.75|232|230.8|231.59|230.39|128
1592262300000|2020-06-15 23:05:00|231.96|230.76|232.07|230.87|232.07|230.87|231.8|230.6|87
1592262600000|2020-06-15 23:10:00|232.08|230.88|231.97|230.77|232.12|230.92|231.9|230.7|64
1592262900000|2020-06-15 23:15:00|231.96|230.76|231.89|230.69|231.97|230.77|231.72|230.52|47
1592263200000|2020-06-15 23:20:00|231.87|230.67|232.24|231.04|232.32|231.12|231.85|230.65|64
1592263500000|2020-06-15 23:25:00|232.25|231.05|231.81|230.61|232.28|231.08|231.72|230.52|113
1592263800000|2020-06-15 23:30:00|231.8|230.6|232.2|231|232.2|231|231.71|230.51|154
1592264100000|2020-06-15 23:35:00|232.21|231.01|231.9|230.7|232.31|231.11|231.82|230.62|128
1592264400000|2020-06-15 23:40:00|231.89|230.69|231.79|230.59|231.96|230.76|231.78|230.58|94
1592264700000|2020-06-15 23:45:00|231.8|230.6|231.97|230.77|232.14|230.94|231.79|230.59|198
1592265000000|2020-06-15 23:50:00|231.95|230.75|231.48|230.28|232.01|230.81|231.46|230.26|104
1592265300000|2020-06-15 23:55:00|231.47|230.27|231.67|230.47|231.68|230.48|231.47|230.27|68
1592265600000|2020-06-16 00:00:00|231.66|230.46|231.89|230.69|231.92|230.72|231.66|230.46|76
1592265900000|2020-06-16 00:05:00|231.88|230.68|231.66|230.46|232|230.8|231.65|230.45|160
1592266200000|2020-06-16 00:10:00|231.65|230.45|231.08|229.88|231.65|230.45|231.04|229.84|114
1592266500000|2020-06-16 00:15:00|231.09|229.89|231.16|229.96|231.47|230.27|231.09|229.89|142
1592266800000|2020-06-16 00:20:00|231.15|229.95|231.15|229.95|231.16|229.96|231|229.8|105
1592267100000|2020-06-16 00:25:00|231.13|229.93|230.92|229.72|231.27|230.07|230.92|229.72|163
1592267400000|2020-06-16 00:30:00|230.93|229.73|230.73|229.53|230.93|229.73|230.69|229.49|30
1592267700000|2020-06-16 00:35:00|230.72|229.52|230.55|229.35|230.94|229.74|230.47|229.27|112
1592268000000|2020-06-16 00:40:00|230.54|229.34|229.86|228.66|230.54|229.34|229.85|228.65|125
1592268300000|2020-06-16 00:45:00|229.85|228.65|229.9|228.7|230.16|228.96|229.79|228.59|207
1592268600000|2020-06-16 00:50:00|229.89|228.69|230.6|229.4|230.68|229.48|229.89|228.69|214
1592268900000|2020-06-16 00:55:00|230.59|229.39|230.26|229.06|230.59|229.39|230.24|229.04|181
1592269200000|2020-06-16 01:00:00|230.31|229.11|230.91|229.71|230.99|229.79|230.31|229.11|151
1592269500000|2020-06-16 01:05:00|230.9|229.7|230.71|229.51|230.95|229.75|230.67|229.47|186
1592269800000|2020-06-16 01:10:00|230.7|229.5|230.9|229.7|230.91|229.71|230.69|229.49|129
1592270100000|2020-06-16 01:15:00|230.93|229.73|230.91|229.71|231.01|229.81|230.84|229.64|213
1592270400000|2020-06-16 01:20:00|230.9|229.7|230.9|229.7|231.09|229.89|230.86|229.66|162
1592270700000|2020-06-16 01:25:00|230.89|229.69|230.53|229.33|230.93|229.73|230.49|229.29|214
1592271000000|2020-06-16 01:30:00|230.54|229.34|230.31|229.11|230.55|229.35|230.06|228.86|115
1592271300000|2020-06-16 01:35:00|230.32|229.12|230.7|229.5|230.75|229.55|230.3|229.1|158
1592271600000|2020-06-16 01:40:00|230.65|229.45|230.34|229.14|230.65|229.45|230.34|229.14|170
1592271900000|2020-06-16 01:45:00|230.35|229.15|230.63|229.43|230.71|229.51|230.35|229.15|136
1592272200000|2020-06-16 01:50:00|230.64|229.44|230.18|228.98|230.64|229.44|230.13|228.93|87
1592272500000|2020-06-16 01:55:00|230.19|228.99|230.51|229.31|230.51|229.31|230.19|228.99|73
1592272800000|2020-06-16 02:00:00|230.52|229.32|230.22|229.02|230.54|229.34|230.22|229.02|108
1592273100000|2020-06-16 02:05:00|230.23|229.03|230.02|228.82|230.24|229.04|229.93|228.73|66
1592273400000|2020-06-16 02:10:00|230|228.8|229.79|228.59|230.05|228.85|229.76|228.56|148
1592273700000|2020-06-16 02:15:00|229.78|228.58|229.76|228.56|229.88|228.68|229.75|228.55|158
1592274000000|2020-06-16 02:20:00|229.77|228.57|229.8|228.6|229.93|228.73|229.47|228.27|211
1592274300000|2020-06-16 02:25:00|229.86|228.66|229.82|228.62|230.09|228.89|229.81|228.61|127
1592274600000|2020-06-16 02:30:00|229.81|228.61|230.2|229|230.26|229.06|229.81|228.61|146
1592274900000|2020-06-16 02:35:00|230.19|228.99|230.33|229.13|230.41|229.21|230.18|228.98|205
1592275200000|2020-06-16 02:40:00|230.32|229.12|230.35|229.15|230.37|229.17|230.14|228.94|166
1592275500000|2020-06-16 02:45:00|230.34|229.14|230.61|229.41|230.65|229.45|230.29|229.09|191
1592275800000|2020-06-16 02:50:00|230.62|229.42|231.39|230.19|231.46|230.26|230.54|229.34|259
1592276100000|2020-06-16 02:55:00|231.38|230.18|231.37|230.17|231.57|230.37|231.2|230|221
1592276400000|2020-06-16 03:00:00|231.38|230.18|231.49|230.29|231.58|230.38|231.16|229.96|179
1592276700000|2020-06-16 03:05:00|231.53|230.33|233.51|232.31|233.75|232.55|231.53|230.33|396
1592277000000|2020-06-16 03:10:00|233.52|232.32|233.32|232.12|233.71|232.51|233.01|231.81|327
1592277300000|2020-06-16 03:15:00|233.31|232.11|232.76|231.56|233.39|232.19|232.5|231.3|343
1592277600000|2020-06-16 03:20:00|232.77|231.57|232.85|231.65|233.16|231.96|232.77|231.57|277
1592277900000|2020-06-16 03:25:00|232.83|231.63|232.73|231.53|232.84|231.64|232.63|231.43|102
1592278200000|2020-06-16 03:30:00|232.75|231.55|233.33|232.13|233.37|232.17|232.49|231.29|232
1592278500000|2020-06-16 03:35:00|233.36|232.16|233.57|232.37|233.58|232.38|233.1|231.9|300
1592278800000|2020-06-16 03:40:00|233.59|232.39|233.74|232.54|233.76|232.56|233.4|232.2|208
1592279100000|2020-06-16 03:45:00|233.76|232.56|234.22|233.02|234.95|233.75|233.68|232.48|231
1592279400000|2020-06-16 03:50:00|234.23|233.03|233.62|232.42|234.44|233.24|233.57|232.37|204
1592279700000|2020-06-16 03:55:00|233.61|232.41|233.94|232.74|234.02|232.82|233.36|232.16|162
1592280000000|2020-06-16 04:00:00|233.96|232.76|233.36|232.16|234.19|232.99|233.16|231.96|276
1592280300000|2020-06-16 04:05:00|233.33|232.13|233.4|232.2|233.65|232.45|233.29|232.09|308
1592280600000|2020-06-16 04:10:00|233.42|232.22|233.28|232.08|233.54|232.34|233.28|232.08|240
1592280900000|2020-06-16 04:15:00|233.29|232.09|232.93|231.73|233.38|232.18|232.9|231.7|145
1592281200000|2020-06-16 04:20:00|232.92|231.72|233.38|232.18|233.39|232.19|232.91|231.71|233
1592281500000|2020-06-16 04:25:00|233.37|232.17|233.05|231.85|233.38|232.18|232.91|231.71|97
1592281800000|2020-06-16 04:30:00|233.04|231.84|233.15|231.95|233.19|231.99|233|231.8|197
1592282100000|2020-06-16 04:35:00|233.16|231.96|233.62|232.42|233.66|232.46|233.16|231.96|198
1592282400000|2020-06-16 04:40:00|233.61|232.41|233.39|232.19|233.61|232.41|233.37|232.17|288
1592282700000|2020-06-16 04:45:00|233.38|232.18|233.47|232.27|233.48|232.28|233.21|232.01|126
1592283000000|2020-06-16 04:50:00|233.48|232.28|233.7|232.5|233.71|232.51|233.43|232.23|105
1592283300000|2020-06-16 04:55:00|233.69|232.49|233.59|232.39|233.69|232.49|233.49|232.29|93
1592283600000|2020-06-16 05:00:00|233.6|232.4|233.87|232.67|233.95|232.75|233.56|232.36|166
1592283900000|2020-06-16 05:05:00|233.88|232.68|233.39|232.19|233.91|232.71|233.36|232.16|97
1592284200000|2020-06-16 05:10:00|233.36|232.16|233.43|232.23|233.6|232.4|233.27|232.07|111
1592284500000|2020-06-16 05:15:00|233.41|232.21|233.34|232.14|233.47|232.27|233.31|232.11|85
1592284800000|2020-06-16 05:20:00|233.35|232.15|233.39|232.19|233.39|232.19|233.3|232.1|35
1592285100000|2020-06-16 05:25:00|233.44|232.24|233.44|232.24|233.45|232.25|233.34|232.14|123
1592285400000|2020-06-16 05:30:00|233.45|232.25|233.41|232.21|233.46|232.26|233.41|232.21|51
1592285700000|2020-06-16 05:35:00|233.43|232.23|233.24|232.04|233.43|232.23|233.24|232.04|101
1592286000000|2020-06-16 05:40:00|233.2|232|233.17|231.97|233.26|232.06|233.13|231.93|166
1592286300000|2020-06-16 05:45:00|233.18|231.98|233.17|231.97|233.2|232|233.04|231.84|154
1592286600000|2020-06-16 05:50:00|233.15|231.95|233.19|231.99|233.22|232.02|233.1|231.9|79
1592286900000|2020-06-16 05:55:00|233.2|232|233.36|232.16|233.43|232.23|233.2|232|128
1592287200000|2020-06-16 06:00:00|233.39|232.19|233.32|232.12|233.47|232.27|233.28|232.08|82
1592287500000|2020-06-16 06:05:00|233.31|232.11|233.07|231.87|233.31|232.11|233.05|231.85|90
1592287800000|2020-06-16 06:10:00|233.06|231.86|233.53|232.33|233.6|232.4|233|231.8|155
1592288100000|2020-06-16 06:15:00|233.54|232.34|233.47|232.27|233.59|232.39|233.43|232.23|145
1592288400000|2020-06-16 06:20:00|233.46|232.26|233.25|232.05|233.47|232.27|233.25|232.05|100
1592288700000|2020-06-16 06:25:00|233.26|232.06|233.2|232|233.3|232.1|233.2|232|171
1592289000000|2020-06-16 06:30:00|233.21|232.01|232.88|231.68|233.22|232.02|232.66|231.46|195
1592289300000|2020-06-16 06:35:00|232.89|231.69|232.3|231.1|232.91|231.71|232.03|230.83|208
1592289600000|2020-06-16 06:40:00|232.29|231.09|232.37|231.17|232.56|231.36|232.12|230.92|270
1592289900000|2020-06-16 06:45:00|232.38|231.18|232.68|231.48|232.7|231.5|232.08|230.88|266
1592290200000|2020-06-16 06:50:00|232.69|231.49|232.61|231.41|232.96|231.76|232.6|231.4|179
1592290500000|2020-06-16 06:55:00|232.58|231.38|232.64|231.44|232.67|231.47|232.24|231.04|159
1592290800000|2020-06-16 07:00:00|232.63|231.43|233.17|231.97|233.2|232|232.49|231.29|222
1592291100000|2020-06-16 07:05:00|233.18|231.98|233.22|232.02|233.28|232.08|233.15|231.95|80
1592291400000|2020-06-16 07:10:00|233.21|232.01|232.95|231.75|233.21|232.01|232.89|231.69|169
1592291700000|2020-06-16 07:15:00|232.94|231.74|232.84|231.64|233.04|231.84|232.71|231.51|127
1592292000000|2020-06-16 07:20:00|232.85|231.65|233.02|231.82|233.14|231.94|232.84|231.64|85
1592292300000|2020-06-16 07:25:00|233.01|231.81|232.86|231.66|233.07|231.87|232.84|231.64|69
1592292600000|2020-06-16 07:30:00|232.84|231.64|232.74|231.54|232.85|231.65|232.66|231.46|61
1592292900000|2020-06-16 07:35:00|232.73|231.53|233.31|232.11|233.35|232.15|232.65|231.45|150
1592293200000|2020-06-16 07:40:00|233.32|232.12|233.22|232.02|233.4|232.2|233.2|232|63
1592293500000|2020-06-16 07:45:00|233.18|231.98|233.81|232.61|233.93|232.73|233.18|231.98|154
1592293800000|2020-06-16 07:50:00|233.82|232.62|233.81|232.61|233.87|232.67|233.68|232.48|94
1592294100000|2020-06-16 07:55:00|233.8|232.6|233.53|232.33|233.88|232.68|233.52|232.32|138
1592294400000|2020-06-16 08:00:00|233.52|232.32|232.96|231.76|233.53|232.33|232.89|231.69|97
1592294700000|2020-06-16 08:05:00|232.95|231.75|232.92|231.72|233.12|231.92|232.89|231.69|97
1592295000000|2020-06-16 08:10:00|232.93|231.73|232.96|231.76|233.07|231.87|232.88|231.68|147
1592295300000|2020-06-16 08:15:00|232.95|231.75|232.88|231.68|233.02|231.82|232.73|231.53|76
1592295600000|2020-06-16 08:20:00|232.89|231.69|232.9|231.7|232.96|231.76|232.74|231.54|119
1592295900000|2020-06-16 08:25:00|232.91|231.71|233.01|231.81|233.01|231.81|232.84|231.64|73
1592296200000|2020-06-16 08:30:00|233.02|231.82|233.57|232.37|233.62|232.42|232.98|231.78|99
1592296500000|2020-06-16 08:35:00|233.58|232.38|233.64|232.44|233.86|232.66|233.58|232.38|105
1592296800000|2020-06-16 08:40:00|233.63|232.43|233.53|232.33|233.78|232.58|233.53|232.33|82
1592297100000|2020-06-16 08:45:00|233.54|232.34|233.13|231.93|233.59|232.39|233.12|231.92|49
1592297400000|2020-06-16 08:50:00|233.16|231.96|233.2|232|233.29|232.09|233.12|231.92|134
1592297700000|2020-06-16 08:55:00|233.21|232.01|233.56|232.36|233.57|232.37|233.2|232|86
1592298000000|2020-06-16 09:00:00|233.57|232.37|233.87|232.67|233.9|232.7|233.56|232.36|98
1592298300000|2020-06-16 09:05:00|233.88|232.68|234.35|233.15|234.55|233.35|233.86|232.66|180
1592298600000|2020-06-16 09:10:00|234.36|233.16|235.58|234.38|235.59|234.39|234.35|233.15|252
1592298900000|2020-06-16 09:15:00|235.55|234.35|235.42|234.22|235.83|234.63|234.95|233.75|220
1592299200000|2020-06-16 09:20:00|235.43|234.23|235.04|233.84|235.54|234.34|235.03|233.83|117
1592299500000|2020-06-16 09:25:00|235.05|233.85|235.31|234.11|235.49|234.29|235.02|233.82|105
1592299800000|2020-06-16 09:30:00|235.29|234.09|234.9|233.7|235.36|234.16|234.77|233.57|92
1592300100000|2020-06-16 09:35:00|234.89|233.69|234.34|233.14|234.91|233.71|234.3|233.1|195
1592300400000|2020-06-16 09:40:00|234.35|233.15|234.7|233.5|234.76|233.56|234.35|233.15|147
1592300700000|2020-06-16 09:45:00|234.69|233.49|234.46|233.26|234.7|233.5|234.24|233.04|147
1592301000000|2020-06-16 09:50:00|234.47|233.27|234.28|233.08|234.48|233.28|234.04|232.84|132
1592301300000|2020-06-16 09:55:00|234.27|233.07|234.58|233.38|234.58|233.38|234.03|232.83|193
1592301600000|2020-06-16 10:00:00|234.57|233.37|234.8|233.6|234.91|233.71|234.57|233.37|108
1592301900000|2020-06-16 10:05:00|234.78|233.58|234.56|233.36|234.81|233.61|234.25|233.05|156
1592302200000|2020-06-16 10:10:00|234.57|233.37|234.82|233.62|234.92|233.72|234.48|233.28|180
1592302500000|2020-06-16 10:15:00|234.8|233.6|234.9|233.7|234.9|233.7|234.75|233.55|94
1592302800000|2020-06-16 10:20:00|234.88|233.68|234.79|233.59|234.93|233.73|234.76|233.56|52
1592303100000|2020-06-16 10:25:00|234.8|233.6|234.94|233.74|235|233.8|234.77|233.57|72
1592303400000|2020-06-16 10:30:00|235.01|233.81|235.25|234.05|235.28|234.08|234.89|233.69|79
1592303700000|2020-06-16 10:35:00|235.28|234.08|235.19|233.99|235.36|234.16|235.06|233.86|110
1592304000000|2020-06-16 10:40:00|235.2|234|235.05|233.85|235.25|234.05|235.02|233.82|81
1592304300000|2020-06-16 10:45:00|235.04|233.84|235.13|233.93|235.15|233.95|235.01|233.81|64
1592304600000|2020-06-16 10:50:00|235.14|233.94|235.86|234.66|236.02|234.82|235.11|233.91|247
1592304900000|2020-06-16 10:55:00|235.87|234.67|235.87|234.67|236.11|234.91|235.65|234.45|199
1592305200000|2020-06-16 11:00:00|235.9|234.7|235.82|234.62|235.9|234.7|235.52|234.32|195
1592305500000|2020-06-16 11:05:00|235.83|234.63|235.8|234.6|235.83|234.63|235.51|234.31|204
1592305800000|2020-06-16 11:10:00|235.79|234.59|235.83|234.63|235.87|234.67|235.73|234.53|257
1592306100000|2020-06-16 11:15:00|235.82|234.62|235.2|234|235.83|234.63|235.15|233.95|176
1592306400000|2020-06-16 11:20:00|235.19|233.99|235.3|234.1|235.43|234.23|235.17|233.97|151
1592306700000|2020-06-16 11:25:00|235.31|234.11|235.04|233.84|235.31|234.11|234.95|233.75|129
1592307000000|2020-06-16 11:30:00|235.03|233.83|235.02|233.82|235.23|234.03|234.86|233.66|135
1592307300000|2020-06-16 11:35:00|235.03|233.83|235.27|234.07|235.32|234.12|235.02|233.82|171
1592307600000|2020-06-16 11:40:00|235.26|234.06|235.38|234.18|235.43|234.23|235.26|234.06|86
1592307900000|2020-06-16 11:45:00|235.39|234.19|235.01|233.81|235.4|234.2|235.01|233.81|226
1592308200000|2020-06-16 11:50:00|235.02|233.82|235.14|233.94|235.21|234.01|235|233.8|197
1592308500000|2020-06-16 11:55:00|235.15|233.95|234.91|233.71|235.15|233.95|234.89|233.69|81
1592308800000|2020-06-16 12:00:00|234.9|233.7|234.99|233.79|235.01|233.81|234.66|233.46|133
1592309100000|2020-06-16 12:05:00|234.98|233.78|235.17|233.97|235.28|234.08|234.98|233.78|131
1592309400000|2020-06-16 12:10:00|235.18|233.98|235.38|234.18|235.38|234.18|235.16|233.96|150
1592309700000|2020-06-16 12:15:00|235.39|234.19|234.61|233.41|235.39|234.19|233.97|232.77|487
1592310000000|2020-06-16 12:20:00|234.6|233.4|234.46|233.26|234.73|233.53|234.4|233.2|330
1592310300000|2020-06-16 12:25:00|234.47|233.27|234.5|233.3|234.71|233.51|234.43|233.23|184
1592310600000|2020-06-16 12:30:00|234.53|233.33|234.79|233.59|234.94|233.74|234.52|233.32|167
1592310900000|2020-06-16 12:35:00|234.78|233.58|235.4|234.2|235.42|234.22|234.77|233.57|186
1592311200000|2020-06-16 12:40:00|235.39|234.19|235.68|234.48|235.77|234.57|235.34|234.14|99
1592311500000|2020-06-16 12:45:00|235.67|234.47|235.33|234.13|235.8|234.6|235.3|234.1|136
1592311800000|2020-06-16 12:50:00|235.32|234.12|236.15|234.95|236.15|234.95|235.32|234.12|98
1592312100000|2020-06-16 12:55:00|236.16|234.96|236.43|235.23|236.59|235.39|236.16|234.96|165
1592312400000|2020-06-16 13:00:00|236.48|235.28|236.14|234.94|236.5|235.3|235.98|234.78|221
1592312700000|2020-06-16 13:05:00|236.12|234.92|236.22|235.02|236.29|235.09|236.04|234.84|205
1592313000000|2020-06-16 13:10:00|236.2|235|235.22|234.02|236.37|235.17|235.15|233.95|376
1592313300000|2020-06-16 13:15:00|235.21|234.01|235.21|234.01|235.27|234.07|234.72|233.52|307
1592313600000|2020-06-16 13:20:00|235.19|233.99|235.51|234.31|235.53|234.33|235.18|233.98|114
1592313900000|2020-06-16 13:25:00|235.53|234.33|235.45|234.25|235.57|234.37|235.29|234.09|228
1592314200000|2020-06-16 13:30:00|235.47|234.27|234.8|233.6|235.47|234.27|234.8|233.6|111
1592314500000|2020-06-16 13:35:00|234.79|233.59|235.25|234.05|235.26|234.06|234.68|233.48|109
1592314800000|2020-06-16 13:40:00|235.26|234.06|235.7|234.5|235.77|234.57|235.2|234|140
1592315100000|2020-06-16 13:45:00|235.69|234.49|235.25|234.05|235.89|234.69|235.25|234.05|147
1592315400000|2020-06-16 13:50:00|235.26|234.06|235.31|234.11|235.35|234.15|234.98|233.78|143
1592315700000|2020-06-16 13:55:00|235.3|234.1|235.38|234.18|235.49|234.29|235.3|234.1|116
1592316000000|2020-06-16 14:00:00|235.39|234.19|235.06|233.86|235.42|234.22|234.92|233.72|109
1592316300000|2020-06-16 14:05:00|235.05|233.85|235.13|233.93|235.38|234.18|235|233.8|142
1592316600000|2020-06-16 14:10:00|235.14|233.94|234.97|233.77|235.17|233.97|234.89|233.69|109
1592316900000|2020-06-16 14:15:00|234.94|233.74|235|233.8|235.04|233.84|234.85|233.65|53
1592317200000|2020-06-16 14:20:00|234.98|233.78|234.46|233.26|235.02|233.82|234.37|233.17|157
1592317500000|2020-06-16 14:25:00|234.45|233.25|234.66|233.46|234.68|233.48|234.39|233.19|188
1592317800000|2020-06-16 14:30:00|234.64|233.44|234.4|233.2|234.64|233.44|234.21|233.01|153
1592318100000|2020-06-16 14:35:00|234.41|233.21|234.02|232.82|234.41|233.21|233.75|232.55|211
1592318400000|2020-06-16 14:40:00|234.03|232.83|233.53|232.33|234.03|232.83|233.06|231.86|286
1592318700000|2020-06-16 14:45:00|233.52|232.32|234.07|232.87|234.13|232.93|233.44|232.24|237
1592319000000|2020-06-16 14:50:00|234.09|232.89|233.27|232.07|234.09|232.89|233.17|231.97|233
1592319300000|2020-06-16 14:55:00|233.25|232.05|233.19|231.99|233.55|232.35|233.04|231.84|275
1592319600000|2020-06-16 15:00:00|233.16|231.96|233.35|232.15|233.39|232.19|232.22|231.02|344
1592319900000|2020-06-16 15:05:00|233.38|232.18|233.61|232.41|233.7|232.5|233.33|232.13|173
1592320200000|2020-06-16 15:10:00|233.6|232.4|233.47|232.27|233.61|232.41|233.21|232.01|222
1592320500000|2020-06-16 15:15:00|233.48|232.28|233.31|232.11|234|232.8|233.31|232.11|226
1592320800000|2020-06-16 15:20:00|233.29|232.09|233.59|232.39|233.71|232.51|233.29|232.09|124
1592321100000|2020-06-16 15:25:00|233.61|232.41|233.2|232|233.65|232.45|233.13|231.93|169
1592321400000|2020-06-16 15:30:00|233.19|231.99|233.36|232.16|233.71|232.51|233.1|231.9|177
1592321700000|2020-06-16 15:35:00|233.37|232.17|233.37|232.17|233.5|232.3|233.09|231.89|125
1592322000000|2020-06-16 15:40:00|233.36|232.16|233.39|232.19|233.47|232.27|233.2|232|181
1592322300000|2020-06-16 15:45:00|233.4|232.2|233.61|232.41|233.68|232.48|233.36|232.16|96
1592322600000|2020-06-16 15:50:00|233.6|232.4|233.28|232.08|233.63|232.43|233.24|232.04|125
1592322900000|2020-06-16 15:55:00|233.29|232.09|233.47|232.27|233.53|232.33|233.26|232.06|130
1592323200000|2020-06-16 16:00:00|233.48|232.28|233.51|232.31|233.62|232.42|233.3|232.1|147
1592323500000|2020-06-16 16:05:00|233.5|232.3|233.34|232.14|233.51|232.31|233.19|231.99|214
1592323800000|2020-06-16 16:10:00|233.36|232.16|233.67|232.47|233.68|232.48|233.25|232.05|169
1592324100000|2020-06-16 16:15:00|233.7|232.5|233.89|232.69|234.02|232.82|233.7|232.5|185
1592324400000|2020-06-16 16:20:00|233.88|232.68|234.29|233.09|234.3|233.1|233.88|232.68|305
1592324700000|2020-06-16 16:25:00|234.27|233.07|234.34|233.14|234.55|233.35|234.27|233.07|140
1592325000000|2020-06-16 16:30:00|234.35|233.15|234.42|233.22|234.49|233.29|234.32|233.12|79
1592325300000|2020-06-16 16:35:00|234.41|233.21|234.74|233.54|234.74|233.54|234.41|233.21|75
1592325600000|2020-06-16 16:40:00|234.73|233.53|234.73|233.53|234.91|233.71|234.69|233.49|89
1592325900000|2020-06-16 16:45:00|234.74|233.54|234.46|233.26|234.77|233.57|234.32|233.12|110
1592326200000|2020-06-16 16:50:00|234.45|233.25|234.38|233.18|234.57|233.37|234.38|233.18|87
1592326500000|2020-06-16 16:55:00|234.36|233.16|234.48|233.28|234.51|233.31|234.14|232.94|90
1592326800000|2020-06-16 17:00:00|234.49|233.29|234.52|233.32|234.53|233.33|234.46|233.26|29
1592327100000|2020-06-16 17:05:00|234.51|233.31|234.68|233.48|234.71|233.51|234.46|233.26|45
1592327400000|2020-06-16 17:10:00|234.65|233.45|234.51|233.31|234.71|233.51|234.39|233.19|108
1592327700000|2020-06-16 17:15:00|234.52|233.32|234.57|233.37|234.64|233.44|234.43|233.23|60
1592328000000|2020-06-16 17:20:00|234.5|233.3|234.26|233.06|234.5|233.3|234.18|232.98|85
1592328300000|2020-06-16 17:25:00|234.22|233.02|234.12|232.92|234.28|233.08|233.99|232.79|134
1592328600000|2020-06-16 17:30:00|234.11|232.91|233.91|232.71|234.16|232.96|233.91|232.71|205
1592328900000|2020-06-16 17:35:00|233.92|232.72|233.75|232.55|233.99|232.79|233.71|232.51|69
1592329200000|2020-06-16 17:40:00|233.76|232.56|234.26|233.06|234.26|233.06|233.76|232.56|91
1592329500000|2020-06-16 17:45:00|234.25|233.05|234|232.8|234.25|233.05|234|232.8|206
1592329800000|2020-06-16 17:50:00|234.01|232.81|233.97|232.77|234.28|233.08|233.87|232.67|147
1592330100000|2020-06-16 17:55:00|233.96|232.76|234.13|232.93|234.23|233.03|233.96|232.76|134
1592330400000|2020-06-16 18:00:00|234.14|232.94|233.91|232.71|234.21|233.01|233.89|232.69|159
1592330700000|2020-06-16 18:05:00|233.92|232.72|233.72|232.52|233.95|232.75|233.59|232.39|101
1592331000000|2020-06-16 18:10:00|233.71|232.51|233.97|232.77|233.98|232.78|233.67|232.47|147
1592331300000|2020-06-16 18:15:00|233.98|232.78|234.48|233.28|234.52|233.32|233.91|232.71|195
1592331600000|2020-06-16 18:20:00|234.47|233.27|234.38|233.18|234.47|233.27|233.96|232.76|113
1592331900000|2020-06-16 18:25:00|234.41|233.21|234.61|233.41|234.65|233.45|234.4|233.2|76
1592332200000|2020-06-16 18:30:00|234.62|233.42|234.56|233.36|234.76|233.56|234.46|233.26|108
1592332500000|2020-06-16 18:35:00|234.58|233.38|234.5|233.3|234.58|233.38|234.49|233.29|84
1592332800000|2020-06-16 18:40:00|234.49|233.29|234.47|233.27|234.52|233.32|234.43|233.23|105
1592333100000|2020-06-16 18:45:00|234.46|233.26|234.32|233.12|234.47|233.27|234.26|233.06|156
1592333400000|2020-06-16 18:50:00|234.33|233.13|234.52|233.32|234.54|233.34|234.32|233.12|96
1592333700000|2020-06-16 18:55:00|234.53|233.33|234.64|233.44|234.64|233.44|234.43|233.23|36
1592334000000|2020-06-16 19:00:00|234.63|233.43|234.43|233.23|234.64|233.44|234.27|233.07|80
1592334300000|2020-06-16 19:05:00|234.42|233.22|234.15|232.95|234.46|233.26|234.09|232.89|138
1592334600000|2020-06-16 19:10:00|234.17|232.97|234.45|233.25|234.5|233.3|234.09|232.89|142
1592334900000|2020-06-16 19:15:00|234.44|233.24|233.9|232.7|234.44|233.24|233.88|232.68|157
1592335200000|2020-06-16 19:20:00|233.88|232.68|234.32|233.12|234.32|233.12|233.87|232.67|246
1592335500000|2020-06-16 19:25:00|234.31|233.11|234.31|233.11|234.41|233.21|234.27|233.07|122
1592335800000|2020-06-16 19:30:00|234.3|233.1|234.53|233.33|234.64|233.44|234.28|233.08|142
1592336100000|2020-06-16 19:35:00|234.51|233.31|234.2|233|234.52|233.32|234.09|232.89|183
1592336400000|2020-06-16 19:40:00|234.22|233.02|234.2|233|234.39|233.19|234.05|232.85|189
1592336700000|2020-06-16 19:45:00|234.17|232.97|234.29|233.09|234.5|233.3|234.17|232.97|192
1592337000000|2020-06-16 19:50:00|234.28|233.08|234.09|232.89|234.47|233.27|233.93|232.73|216
1592337300000|2020-06-16 19:55:00|234.08|232.88|234.6|233.4|234.6|233.4|233.99|232.79|151
1592337600000|2020-06-16 20:00:00|234.59|233.39|234.42|233.22|234.59|233.39|234.34|233.14|87
1592337900000|2020-06-16 20:05:00|234.41|233.21|234.3|233.1|234.43|233.23|234.29|233.09|56
1592338200000|2020-06-16 20:10:00|234.29|233.09|234.51|233.31|234.51|233.31|234.29|233.09|94
1592338500000|2020-06-16 20:15:00|234.47|233.27|234.38|233.18|234.55|233.35|234.34|233.14|67
1592338800000|2020-06-16 20:20:00|234.36|233.16|234.38|233.18|234.41|233.21|234.34|233.14|57
1592339100000|2020-06-16 20:25:00|234.39|233.19|234.36|233.16|234.39|233.19|234.32|233.12|31
1592339400000|2020-06-16 20:30:00|234.35|233.15|234.2|233|234.38|233.18|234.14|232.94|59
1592339700000|2020-06-16 20:35:00|234.19|232.99|234.4|233.2|234.4|233.2|234.16|232.96|44
1592340000000|2020-06-16 20:40:00|234.39|233.19|234.49|233.29|234.51|233.31|234.39|233.19|48
1592340300000|2020-06-16 20:45:00|234.47|233.27|234.46|233.26|234.53|233.33|234.45|233.25|24
1592340600000|2020-06-16 20:50:00|234.43|233.23|234.34|233.14|234.43|233.23|234.29|233.09|32
1592340900000|2020-06-16 20:55:00|234.33|233.13|234.41|233.21|234.41|233.21|234.33|233.13|43
1592341200000|2020-06-16 21:00:00|234.42|233.22|234.55|233.35|234.55|233.35|234.41|233.21|123
1592341500000|2020-06-16 21:05:00|234.54|233.34|234.93|233.73|234.93|233.73|234.5|233.3|82
1592341800000|2020-06-16 21:10:00|234.94|233.74|235.25|234.05|235.3|234.1|234.93|233.73|90
1592342100000|2020-06-16 21:15:00|235.24|234.04|235.49|234.29|235.5|234.3|235.24|234.04|71
1592342400000|2020-06-16 21:20:00|235.45|234.25|235.47|234.27|235.61|234.41|235.41|234.21|54
1592342700000|2020-06-16 21:25:00|235.46|234.26|235.59|234.39|235.59|234.39|235.46|234.26|33
1592343000000|2020-06-16 21:30:00|235.6|234.4|235.73|234.53|235.73|234.53|235.55|234.35|37
1592343300000|2020-06-16 21:35:00|235.74|234.54|236.12|234.92|236.12|234.92|235.74|234.54|118
1592343600000|2020-06-16 21:40:00|236.1|234.9|236.27|235.07|236.27|235.07|236.1|234.9|33
1592343900000|2020-06-16 21:45:00|236.25|235.05|235.42|234.22|236.31|235.11|235.39|234.19|132
1592344200000|2020-06-16 21:50:00|235.41|234.21|235.42|234.22|235.45|234.25|235.32|234.12|194
1592344500000|2020-06-16 21:55:00|235.44|234.24|235.32|234.12|235.44|234.24|235.31|234.11|68
1592344800000|2020-06-16 22:00:00|235.31|234.11|235.3|234.1|235.4|234.2|235.25|234.05|95
1592345100000|2020-06-16 22:05:00|235.29|234.09|234.91|233.71|235.32|234.12|234.91|233.71|125
1592345400000|2020-06-16 22:10:00|234.9|233.7|234.93|233.73|235.02|233.82|234.66|233.46|162
1592345700000|2020-06-16 22:15:00|234.94|233.74|234.98|233.78|235.23|234.03|234.93|233.73|166
1592346000000|2020-06-16 22:20:00|234.99|233.79|234.83|233.63|235.03|233.83|234.83|233.63|149
1592346300000|2020-06-16 22:25:00|234.82|233.62|235.11|233.91|235.11|233.91|234.75|233.55|66
1592346600000|2020-06-16 22:30:00|235.12|233.92|235.38|234.18|235.4|234.2|235.12|233.92|84
1592346900000|2020-06-16 22:35:00|235.37|234.17|235.67|234.47|235.7|234.5|235.36|234.16|76
1592347200000|2020-06-16 22:40:00|235.71|234.51|235.59|234.39|235.74|234.54|235.58|234.38|147
1592347500000|2020-06-16 22:45:00|235.58|234.38|235.52|234.32|235.59|234.39|235.42|234.22|110
1592347800000|2020-06-16 22:50:00|235.51|234.31|235.69|234.49|235.73|234.53|235.5|234.3|90
1592348100000|2020-06-16 22:55:00|235.7|234.5|235.79|234.59|235.91|234.71|235.7|234.5|86
1592348400000|2020-06-16 23:00:00|235.84|234.64|235.71|234.51|235.84|234.64|235.59|234.39|62
1592348700000|2020-06-16 23:05:00|235.72|234.52|235.37|234.17|235.73|234.53|235.37|234.17|162
1592349000000|2020-06-16 23:10:00|235.38|234.18|235.31|234.11|235.42|234.22|235.24|234.04|237
1592349300000|2020-06-16 23:15:00|235.29|234.09|235.3|234.1|235.31|234.11|235.1|233.9|152
1592349600000|2020-06-16 23:20:00|235.31|234.11|235.5|234.3|235.5|234.3|235.31|234.11|83
1592349900000|2020-06-16 23:25:00|235.55|234.35|235.6|234.4|235.61|234.41|235.43|234.23|68
1592350200000|2020-06-16 23:30:00|235.64|234.44|235.76|234.56|235.87|234.67|235.64|234.44|94
1592350500000|2020-06-16 23:35:00|235.77|234.57|235.55|234.35|235.79|234.59|235.47|234.27|270
1592350800000|2020-06-16 23:40:00|235.54|234.34|235.74|234.54|235.74|234.54|235.46|234.26|101
1592351100000|2020-06-16 23:45:00|235.78|234.58|236.07|234.87|236.23|235.03|235.73|234.53|223
1592351400000|2020-06-16 23:50:00|236.06|234.86|235.9|234.7|236.09|234.89|235.82|234.62|122
1592351700000|2020-06-16 23:55:00|235.89|234.69|235.99|234.79|236.03|234.83|235.87|234.67|92
1592352000000|2020-06-17 00:00:00|236.02|234.82|235.75|234.55|236.36|235.16|235.73|234.53|153
1592352300000|2020-06-17 00:05:00|235.76|234.56|235.61|234.41|235.97|234.77|235.6|234.4|173
1592352600000|2020-06-17 00:10:00|235.57|234.37|235.75|234.55|235.85|234.65|235.45|234.25|191
1592352900000|2020-06-17 00:15:00|235.74|234.54|235.54|234.34|235.75|234.55|235.51|234.31|108
1592353200000|2020-06-17 00:20:00|235.55|234.35|235.14|233.94|235.56|234.36|234.79|233.59|160
1592353500000|2020-06-17 00:25:00|235.13|233.93|234.98|233.78|235.14|233.94|234.9|233.7|61
1592353800000|2020-06-17 00:30:00|234.97|233.77|235.08|233.88|235.11|233.91|234.8|233.6|144
1592354100000|2020-06-17 00:35:00|235.09|233.89|234.73|233.53|235.09|233.89|234.59|233.39|186
1592354400000|2020-06-17 00:40:00|234.74|233.54|234.97|233.77|235.26|234.06|234.73|233.53|167
1592354700000|2020-06-17 00:45:00|234.96|233.76|234.62|233.42|235.01|233.81|234.54|233.34|65
1592355000000|2020-06-17 00:50:00|234.63|233.43|234.85|233.65|234.85|233.65|234.63|233.43|86
1592355300000|2020-06-17 00:55:00|234.84|233.64|234.66|233.46|234.85|233.65|234.59|233.39|134
1592355600000|2020-06-17 01:00:00|234.65|233.45|234.58|233.38|234.84|233.64|234.54|233.34|147
1592355900000|2020-06-17 01:05:00|234.54|233.34|234.85|233.65|234.9|233.7|234.54|233.34|104
1592356200000|2020-06-17 01:10:00|234.88|233.68|234.7|233.5|234.91|233.71|234.7|233.5|82
1592356500000|2020-06-17 01:15:00|234.69|233.49|234.78|233.58|234.85|233.65|234.63|233.43|47
1592356800000|2020-06-17 01:20:00|234.77|233.57|234.72|233.52|234.85|233.65|234.67|233.47|33
1592357100000|2020-06-17 01:25:00|234.71|233.51|234.39|233.19|234.71|233.51|234.35|233.15|68
1592357400000|2020-06-17 01:30:00|234.38|233.18|233.77|232.57|234.39|233.19|233.63|232.43|198
1592357700000|2020-06-17 01:35:00|233.78|232.58|233.97|232.77|234.07|232.87|233.77|232.57|148
1592358000000|2020-06-17 01:40:00|233.96|232.76|233.92|232.72|234.02|232.82|233.91|232.71|116
1592358300000|2020-06-17 01:45:00|233.93|232.73|233.51|232.31|233.96|232.76|233.35|232.15|115
1592358600000|2020-06-17 01:50:00|233.57|232.37|233.3|232.1|233.6|232.4|233.24|232.04|193
1592358900000|2020-06-17 01:55:00|233.31|232.11|233.36|232.16|233.4|232.2|233.21|232.01|185
1592359200000|2020-06-17 02:00:00|233.35|232.15|234.04|232.84|234.13|232.93|233.04|231.84|273
1592359500000|2020-06-17 02:05:00|234.05|232.85|234.18|232.98|234.2|233|234|232.8|81
1592359800000|2020-06-17 02:10:00|234.19|232.99|234.25|233.05|234.37|233.17|234.17|232.97|106
1592360100000|2020-06-17 02:15:00|234.26|233.06|234.02|232.82|234.28|233.08|233.93|232.73|205
1592360400000|2020-06-17 02:20:00|234.03|232.83|233.86|232.66|234.03|232.83|233.79|232.59|233
1592360700000|2020-06-17 02:25:00|233.85|232.65|233.9|232.7|233.9|232.7|233.81|232.61|101
1592361000000|2020-06-17 02:30:00|233.89|232.69|233.54|232.34|233.92|232.72|233.54|232.34|238
1592361300000|2020-06-17 02:35:00|233.53|232.33|233.24|232.04|233.54|232.34|233.24|232.04|123
1592361600000|2020-06-17 02:40:00|233.25|232.05|232.95|231.75|233.25|232.05|232.74|231.54|174
1592361900000|2020-06-17 02:45:00|232.98|231.78|232.92|231.72|233.05|231.85|232.85|231.65|102
1592362200000|2020-06-17 02:50:00|232.91|231.71|233.13|231.93|233.23|232.03|232.87|231.67|135
1592362500000|2020-06-17 02:55:00|233.15|231.95|233.11|231.91|233.18|231.98|232.97|231.77|122
1592362800000|2020-06-17 03:00:00|233.1|231.9|232.72|231.52|233.11|231.91|232.71|231.51|69
1592363100000|2020-06-17 03:05:00|232.71|231.51|232.82|231.62|232.85|231.65|232.71|231.51|98
1592363400000|2020-06-17 03:10:00|232.81|231.61|232.78|231.58|232.84|231.64|232.7|231.5|33
1592363700000|2020-06-17 03:15:00|232.79|231.59|233.24|232.04|233.29|232.09|232.78|231.58|247
1592364000000|2020-06-17 03:20:00|233.25|232.05|233.27|232.07|233.3|232.1|233.19|231.99|142
1592364300000|2020-06-17 03:25:00|233.25|232.05|233.18|231.98|233.48|232.28|233.16|231.96|132
1592364600000|2020-06-17 03:30:00|233.17|231.97|233.19|231.99|233.2|232|232.93|231.73|208
1592364900000|2020-06-17 03:35:00|233.2|232|233.56|232.36|233.63|232.43|233.17|231.97|166
1592365200000|2020-06-17 03:40:00|233.55|232.35|233.6|232.4|233.71|232.51|233.48|232.28|162
1592365500000|2020-06-17 03:45:00|233.57|232.37|233.66|232.46|233.73|232.53|233.54|232.34|240
1592365800000|2020-06-17 03:50:00|233.65|232.45|233.56|232.36|233.71|232.51|233.52|232.32|219
1592366100000|2020-06-17 03:55:00|233.54|232.34|233.51|232.31|233.72|232.52|233.46|232.26|184
1592366400000|2020-06-17 04:00:00|233.49|232.29|233.38|232.18|233.51|232.31|233.27|232.07|93
1592366700000|2020-06-17 04:05:00|233.37|232.17|233.75|232.55|233.75|232.55|233.36|232.16|78
1592367000000|2020-06-17 04:10:00|233.76|232.56|233.81|232.61|233.81|232.61|233.69|232.49|50
1592367300000|2020-06-17 04:15:00|233.79|232.59|233.79|232.59|233.81|232.61|233.62|232.42|65
1592367600000|2020-06-17 04:20:00|233.75|232.55|233.78|232.58|233.81|232.61|233.72|232.52|52
1592367900000|2020-06-17 04:25:00|233.8|232.6|233.62|232.42|233.8|232.6|233.6|232.4|124
1592368200000|2020-06-17 04:30:00|233.63|232.43|233.65|232.45|233.68|232.48|233.62|232.42|37
1592368500000|2020-06-17 04:35:00|233.66|232.46|233.81|232.61|233.87|232.67|233.61|232.41|53
1592368800000|2020-06-17 04:40:00|233.79|232.59|233.81|232.61|233.9|232.7|233.75|232.55|107
1592369100000|2020-06-17 04:45:00|233.8|232.6|233.82|232.62|233.89|232.69|233.8|232.6|40
1592369400000|2020-06-17 04:50:00|233.83|232.63|233.8|232.6|233.91|232.71|233.77|232.57|62
1592369700000|2020-06-17 04:55:00|233.82|232.62|233.76|232.56|233.82|232.62|233.65|232.45|49
1592370000000|2020-06-17 05:00:00|233.77|232.57|233.83|232.63|233.87|232.67|233.75|232.55|110
1592370300000|2020-06-17 05:05:00|233.82|232.62|233.87|232.67|233.93|232.73|233.81|232.61|130
1592370600000|2020-06-17 05:10:00|233.86|232.66|233.86|232.66|234.07|232.87|233.79|232.59|116
1592370900000|2020-06-17 05:15:00|233.85|232.65|233.95|232.75|233.98|232.78|233.81|232.61|136
1592371200000|2020-06-17 05:20:00|233.93|232.73|233.84|232.64|233.93|232.73|233.75|232.55|130
1592371500000|2020-06-17 05:25:00|233.86|232.66|233.47|232.27|233.86|232.66|233.44|232.24|125
1592371800000|2020-06-17 05:30:00|233.44|232.24|233.46|232.26|233.53|232.33|233.27|232.07|134
1592372100000|2020-06-17 05:35:00|233.45|232.25|233.46|232.26|233.5|232.3|233.44|232.24|88
1592372400000|2020-06-17 05:40:00|233.47|232.27|233.51|232.31|233.76|232.56|233.47|232.27|159
1592372700000|2020-06-17 05:45:00|233.5|232.3|233.09|231.89|233.56|232.36|232.96|231.76|182
1592373000000|2020-06-17 05:50:00|233.1|231.9|233.13|231.93|233.14|231.94|232.91|231.71|192
1592373300000|2020-06-17 05:55:00|233.14|231.94|233.2|232|233.26|232.06|233.13|231.93|137
1592373600000|2020-06-17 06:00:00|233.18|231.98|233.22|232.02|233.3|232.1|233.14|231.94|125
1592373900000|2020-06-17 06:05:00|233.21|232.01|233.32|232.12|233.33|232.13|232.98|231.78|144
1592374200000|2020-06-17 06:10:00|233.31|232.11|233.66|232.46|233.74|232.54|233.31|232.11|113
1592374500000|2020-06-17 06:15:00|233.65|232.45|233.47|232.27|233.83|232.63|233.46|232.26|146
1592374800000|2020-06-17 06:20:00|233.48|232.28|233.78|232.58|233.78|232.58|233.48|232.28|115
1592375100000|2020-06-17 06:25:00|233.77|232.57|233.85|232.65|233.86|232.66|233.74|232.54|73
1592375400000|2020-06-17 06:30:00|233.83|232.63|233.78|232.58|233.83|232.63|233.65|232.45|79
1592375700000|2020-06-17 06:35:00|233.76|232.56|234.78|233.58|234.84|233.64|233.73|232.53|312
1592376000000|2020-06-17 06:40:00|234.77|233.57|235.05|233.85|235.2|234|234.76|233.56|354
1592376300000|2020-06-17 06:45:00|235.04|233.84|235.14|233.94|235.25|234.05|235|233.8|290
1592376600000|2020-06-17 06:50:00|235.08|233.88|235.4|234.2|235.6|234.4|235.05|233.85|272
1592376900000|2020-06-17 06:55:00|235.36|234.16|234.92|233.72|235.38|234.18|234.88|233.68|130
1592377200000|2020-06-17 07:00:00|234.93|233.73|235.09|233.89|235.13|233.93|234.92|233.72|86
1592377500000|2020-06-17 07:05:00|235.13|233.93|235.24|234.04|235.24|234.04|235.1|233.9|67
1592377800000|2020-06-17 07:10:00|235.23|234.03|235.29|234.09|235.38|234.18|235.23|234.03|97
1592378100000|2020-06-17 07:15:00|235.28|234.08|235.33|234.13|235.33|234.13|235.26|234.06|48
1592378400000|2020-06-17 07:20:00|235.32|234.12|234.83|233.63|235.36|234.16|234.83|233.63|93
1592378700000|2020-06-17 07:25:00|234.8|233.6|235.31|234.11|235.31|234.11|234.71|233.51|104
1592379000000|2020-06-17 07:30:00|235.32|234.12|235.38|234.18|235.5|234.3|235.32|234.12|43
1592379300000|2020-06-17 07:35:00|235.39|234.19|235.14|233.94|235.43|234.23|235.12|233.92|69
1592379600000|2020-06-17 07:40:00|235.13|233.93|235.22|234.02|235.25|234.05|235.1|233.9|45
1592379900000|2020-06-17 07:45:00|235.2|234|235.52|234.32|235.73|234.53|235.2|234|241
1592380200000|2020-06-17 07:50:00|235.51|234.31|235.6|234.4|235.72|234.52|235.49|234.29|118
1592380500000|2020-06-17 07:55:00|235.59|234.39|235.34|234.14|235.59|234.39|235.33|234.13|113
1592380800000|2020-06-17 08:00:00|235.33|234.13|235.12|233.92|235.5|234.3|235.05|233.85|113
1592381100000|2020-06-17 08:05:00|235.11|233.91|235.05|233.85|235.11|233.91|234.98|233.78|242
1592381400000|2020-06-17 08:10:00|235.04|233.84|235.03|233.83|235.13|233.93|234.88|233.68|119
1592381700000|2020-06-17 08:15:00|235.04|233.84|235.13|233.93|235.15|233.95|234.93|233.73|59
1592382000000|2020-06-17 08:20:00|235.12|233.92|235.27|234.07|235.27|234.07|235.08|233.88|51
1592382300000|2020-06-17 08:25:00|235.29|234.09|235.15|233.95|235.29|234.09|235.05|233.85|85
1592382600000|2020-06-17 08:30:00|235.14|233.94|234.88|233.68|235.19|233.99|234.87|233.67|101
1592382900000|2020-06-17 08:35:00|234.93|233.73|234.79|233.59|234.98|233.78|234.65|233.45|80
1592383200000|2020-06-17 08:40:00|234.78|233.58|235.05|233.85|235.06|233.86|234.74|233.54|54
1592383500000|2020-06-17 08:45:00|235.06|233.86|235.03|233.83|235.1|233.9|234.96|233.76|54
1592383800000|2020-06-17 08:50:00|235.04|233.84|234.96|233.76|235.04|233.84|234.84|233.64|46
1592384100000|2020-06-17 08:55:00|234.95|233.75|234.64|233.44|234.96|233.76|234.61|233.41|89
1592384400000|2020-06-17 09:00:00|234.62|233.42|234.76|233.56|234.91|233.71|234.62|233.42|95
1592384700000|2020-06-17 09:05:00|234.75|233.55|234.55|233.35|234.81|233.61|234.53|233.33|81
1592385000000|2020-06-17 09:10:00|234.54|233.34|234.56|233.36|234.59|233.39|234.32|233.12|99
1592385300000|2020-06-17 09:15:00|234.55|233.35|234.42|233.22|234.55|233.35|234.33|233.13|39
1592385600000|2020-06-17 09:20:00|234.43|233.23|234.51|233.31|234.52|233.32|234.43|233.23|33
1592385900000|2020-06-17 09:25:00|234.52|233.32|234.45|233.25|234.53|233.33|234.42|233.22|40
1592386200000|2020-06-17 09:30:00|234.46|233.26|234.61|233.41|234.65|233.45|234.41|233.21|45
1592386500000|2020-06-17 09:35:00|234.6|233.4|234.62|233.42|234.62|233.42|234.55|233.35|34
1592386800000|2020-06-17 09:40:00|234.61|233.41|234.56|233.36|234.64|233.44|234.56|233.36|78
1592387100000|2020-06-17 09:45:00|234.57|233.37|234.08|232.88|234.57|233.37|234.07|232.87|102
1592387400000|2020-06-17 09:50:00|234.09|232.89|234.06|232.86|234.09|232.89|233.95|232.75|92
1592387700000|2020-06-17 09:55:00|234.02|232.82|234.01|232.81|234.06|232.86|233.93|232.73|84
1592388000000|2020-06-17 10:00:00|234.02|232.82|234.11|232.91|234.11|232.91|233.96|232.76|42
1592388300000|2020-06-17 10:05:00|234.1|232.9|234.1|232.9|234.2|233|234.08|232.88|98
1592388600000|2020-06-17 10:10:00|234.09|232.89|234.43|233.23|234.51|233.31|234.08|232.88|174
1592388900000|2020-06-17 10:15:00|234.44|233.24|234.48|233.28|234.49|233.29|234.37|233.17|88
1592389200000|2020-06-17 10:20:00|234.46|233.26|234.37|233.17|234.48|233.28|234.37|233.17|54
1592389500000|2020-06-17 10:25:00|234.38|233.18|234.41|233.21|234.46|233.26|234.37|233.17|78
1592389800000|2020-06-17 10:30:00|234.42|233.22|234.25|233.05|234.44|233.24|234.23|233.03|83
1592390100000|2020-06-17 10:35:00|234.24|233.04|234.23|233.03|234.27|233.07|234.21|233.01|55
1592390400000|2020-06-17 10:40:00|234.24|233.04|234.19|232.99|234.32|233.12|234.16|232.96|37
1592390700000|2020-06-17 10:45:00|234.18|232.98|234.2|233|234.26|233.06|234.15|232.95|97
1592391000000|2020-06-17 10:50:00|234.18|232.98|234.19|232.99|234.25|233.05|234.12|232.92|87
1592391300000|2020-06-17 10:55:00|234.17|232.97|234.12|232.92|234.21|233.01|234.11|232.91|129
1592391600000|2020-06-17 11:00:00|234.13|232.93|234.02|232.82|234.13|232.93|234.02|232.82|75
1592391900000|2020-06-17 11:05:00|234.03|232.83|233.88|232.68|234.03|232.83|233.86|232.66|66
1592392200000|2020-06-17 11:10:00|233.89|232.69|234.02|232.82|234.02|232.82|233.83|232.63|78
1592392500000|2020-06-17 11:15:00|234.04|232.84|234.28|233.08|234.39|233.19|234.02|232.82|71
1592392800000|2020-06-17 11:20:00|234.3|233.1|234.71|233.51|234.73|233.53|234.28|233.08|128
1592393100000|2020-06-17 11:25:00|234.67|233.47|234.92|233.72|234.92|233.72|234.64|233.44|102
1592393400000|2020-06-17 11:30:00|234.91|233.71|234.75|233.55|234.96|233.76|234.73|233.53|120
1592393700000|2020-06-17 11:35:00|234.74|233.54|234.65|233.45|234.74|233.54|234.61|233.41|68
1592394000000|2020-06-17 11:40:00|234.66|233.46|234.6|233.4|234.71|233.51|234.57|233.37|74
1592394300000|2020-06-17 11:45:00|234.59|233.39|234.63|233.43|234.7|233.5|234.59|233.39|52
1592394600000|2020-06-17 11:50:00|234.62|233.42|234.44|233.24|234.63|233.43|234.43|233.23|56
1592394900000|2020-06-17 11:55:00|234.43|233.23|234.16|232.96|234.47|233.27|234.16|232.96|70
1592395200000|2020-06-17 12:00:00|234.17|232.97|234.28|233.08|234.28|233.08|234.07|232.87|106
1592395500000|2020-06-17 12:05:00|234.27|233.07|234.71|233.51|234.71|233.51|234.27|233.07|167
1592395800000|2020-06-17 12:10:00|234.72|233.52|234.71|233.51|234.77|233.57|234.67|233.47|58
1592396100000|2020-06-17 12:15:00|234.72|233.52|234.67|233.47|234.72|233.52|234.63|233.43|33
1592396400000|2020-06-17 12:20:00|234.66|233.46|234.59|233.39|234.66|233.46|234.48|233.28|70
1592396700000|2020-06-17 12:25:00|234.6|233.4|234.54|233.34|234.61|233.41|234.49|233.29|20
1592397000000|2020-06-17 12:30:00|234.55|233.35|234.87|233.67|234.9|233.7|234.54|233.34|89
1592397300000|2020-06-17 12:35:00|234.86|233.66|234.9|233.7|234.94|233.74|234.81|233.61|110
1592397600000|2020-06-17 12:40:00|234.89|233.69|234.99|233.79|234.99|233.79|234.87|233.67|49
1592397900000|2020-06-17 12:45:00|235|233.8|234.8|233.6|235.02|233.82|234.8|233.6|69
1592398200000|2020-06-17 12:50:00|234.81|233.61|234.8|233.6|234.81|233.61|234.67|233.47|83
1592398500000|2020-06-17 12:55:00|234.81|233.61|234.76|233.56|234.82|233.62|234.7|233.5|92
1592398800000|2020-06-17 13:00:00|234.77|233.57|234.9|233.7|234.92|233.72|234.76|233.56|52
1592399100000|2020-06-17 13:05:00|234.86|233.66|235.25|234.05|235.3|234.1|234.86|233.66|117
1592399400000|2020-06-17 13:10:00|235.24|234.04|235.32|234.12|235.39|234.19|235.13|233.93|67
1592399700000|2020-06-17 13:15:00|235.31|234.11|236.73|235.53|237.77|236.57|235.3|234.1|395
1592400000000|2020-06-17 13:20:00|236.76|235.56|235.53|234.33|237.12|235.92|235.15|233.95|458
1592400300000|2020-06-17 13:25:00|235.52|234.32|235.22|234.02|235.75|234.55|234.73|233.53|227
1592400600000|2020-06-17 13:30:00|235.21|234.01|234.53|233.33|235.22|234.02|233.84|232.64|291
1592400900000|2020-06-17 13:35:00|234.55|233.35|234.63|233.43|234.94|233.74|234.49|233.29|149
1592401200000|2020-06-17 13:40:00|234.56|233.36|234.65|233.45|234.98|233.78|234.56|233.36|116
1592401500000|2020-06-17 13:45:00|234.68|233.48|234.49|233.29|234.69|233.49|234.43|233.23|117
1592401800000|2020-06-17 13:50:00|234.48|233.28|234.39|233.19|234.74|233.54|234.3|233.1|235
1592402100000|2020-06-17 13:55:00|234.4|233.2|233.71|232.51|234.43|233.23|233.59|232.39|206
1592402400000|2020-06-17 14:00:00|233.7|232.5|233.64|232.44|233.7|232.5|233.19|231.99|215
1592402700000|2020-06-17 14:05:00|233.63|232.43|233.92|232.72|234.15|232.95|233.61|232.41|184
1592403000000|2020-06-17 14:10:00|233.91|232.71|233.49|232.29|233.94|232.74|233.49|232.29|203
1592403300000|2020-06-17 14:15:00|233.5|232.3|232.83|231.63|234|232.8|232.75|231.55|292
1592403600000|2020-06-17 14:20:00|232.79|231.59|232.07|230.87|233.24|232.04|231.77|230.57|434
1592403900000|2020-06-17 14:25:00|232.05|230.85|232.15|230.95|232.26|231.06|231.57|230.37|309
1592404200000|2020-06-17 14:30:00|232.14|230.94|232.13|230.93|232.14|230.94|231.4|230.2|423
1592404500000|2020-06-17 14:35:00|232.14|230.94|232.41|231.21|232.43|231.23|231.83|230.63|226
1592404800000|2020-06-17 14:40:00|232.4|231.2|232.86|231.66|232.88|231.68|232.12|230.92|232
1592405100000|2020-06-17 14:45:00|232.87|231.67|232.56|231.36|232.87|231.67|232.42|231.22|185
1592405400000|2020-06-17 14:50:00|232.57|231.37|232.86|231.66|232.87|231.67|232.55|231.35|144
1592405700000|2020-06-17 14:55:00|232.85|231.65|232.57|231.37|233.03|231.83|232.54|231.34|225
1592406000000|2020-06-17 15:00:00|232.54|231.34|232.61|231.41|232.82|231.62|232.36|231.16|138
1592406300000|2020-06-17 15:05:00|232.62|231.42|232.83|231.63|232.85|231.65|232.62|231.42|106
1592406600000|2020-06-17 15:10:00|232.85|231.65|233.32|232.12|233.46|232.26|232.85|231.65|134
1592406900000|2020-06-17 15:15:00|233.31|232.11|233.35|232.15|233.51|232.31|233.31|232.11|74
1592407200000|2020-06-17 15:20:00|233.34|232.14|232.98|231.78|233.34|232.14|232.98|231.78|114
1592407500000|2020-06-17 15:25:00|233|231.8|233.16|231.96|233.16|231.96|232.82|231.62|113
1592407800000|2020-06-17 15:30:00|233.15|231.95|232.98|231.78|233.16|231.96|232.87|231.67|73
1592408100000|2020-06-17 15:35:00|232.99|231.79|232.51|231.31|233|231.8|232.5|231.3|62
1592408400000|2020-06-17 15:40:00|232.49|231.29|232.25|231.05|232.51|231.31|231.97|230.77|107
1592408700000|2020-06-17 15:45:00|232.26|231.06|232.21|231.01|232.41|231.21|232.1|230.9|100
1592409000000|2020-06-17 15:50:00|232.2|231|231.97|230.77|232.22|231.02|231.79|230.59|161
1592409300000|2020-06-17 15:55:00|231.98|230.78|231.88|230.68|232.03|230.83|231.74|230.54|197
1592409600000|2020-06-17 16:00:00|231.89|230.69|232.48|231.28|232.57|231.37|231.29|230.09|224
1592409900000|2020-06-17 16:05:00|232.49|231.29|232.6|231.4|232.7|231.5|232.48|231.28|91
1592410200000|2020-06-17 16:10:00|232.58|231.38|232.21|231.01|232.58|231.38|232.19|230.99|117
1592410500000|2020-06-17 16:15:00|232.15|230.95|231.03|229.83|232.17|230.97|230.85|229.65|301
1592410800000|2020-06-17 16:20:00|231.02|229.82|231.55|230.35|231.83|230.63|230.94|229.74|295
1592411100000|2020-06-17 16:25:00|231.56|230.36|231.35|230.15|231.78|230.58|231.3|230.1|196
1592411400000|2020-06-17 16:30:00|231.36|230.16|231.94|230.74|231.95|230.75|231.03|229.83|262
1592411700000|2020-06-17 16:35:00|231.93|230.73|231.67|230.47|231.95|230.75|231.64|230.44|92
1592412000000|2020-06-17 16:40:00|231.7|230.5|231.32|230.12|231.83|230.63|231.3|230.1|108
1592412300000|2020-06-17 16:45:00|231.31|230.11|231.6|230.4|231.74|230.54|231.2|230|173
1592412600000|2020-06-17 16:50:00|231.59|230.39|231.27|230.07|231.61|230.41|231.04|229.84|162
1592412900000|2020-06-17 16:55:00|231.26|230.06|231.38|230.18|231.47|230.27|231.25|230.05|224
1592413200000|2020-06-17 17:00:00|231.36|230.16|232.04|230.84|232.11|230.91|231.19|229.99|247
1592413500000|2020-06-17 17:05:00|232.05|230.85|232.34|231.14|232.48|231.28|232.05|230.85|179
1592413800000|2020-06-17 17:10:00|232.26|231.06|232.27|231.07|232.36|231.16|232.26|231.06|119
1592414100000|2020-06-17 17:15:00|232.29|231.09|232.51|231.31|232.7|231.5|232.27|231.07|171
1592414400000|2020-06-17 17:20:00|232.53|231.33|232.51|231.31|232.55|231.35|232.37|231.17|114
1592414700000|2020-06-17 17:25:00|232.5|231.3|232.14|230.94|232.56|231.36|232.14|230.94|122
1592415000000|2020-06-17 17:30:00|232.15|230.95|232.33|231.13|232.33|231.13|232.15|230.95|85
1592415300000|2020-06-17 17:35:00|232.32|231.12|232.68|231.48|232.7|231.5|232.32|231.12|71
1592415600000|2020-06-17 17:40:00|232.69|231.49|232.75|231.55|232.75|231.55|232.58|231.38|87
1592415900000|2020-06-17 17:45:00|232.76|231.56|232.71|231.51|232.81|231.61|232.67|231.47|48
1592416200000|2020-06-17 17:50:00|232.7|231.5|232.64|231.44|232.73|231.53|232.54|231.34|64
1592416500000|2020-06-17 17:55:00|232.63|231.43|232.35|231.15|232.66|231.46|232.31|231.11|127
1592416800000|2020-06-17 18:00:00|232.33|231.13|232.24|231.04|232.35|231.15|232.09|230.89|114
1592417100000|2020-06-17 18:05:00|232.23|231.03|232.6|231.4|232.61|231.41|232.22|231.02|56
1592417400000|2020-06-17 18:10:00|232.61|231.41|232.37|231.17|232.76|231.56|232.3|231.1|122
1592417700000|2020-06-17 18:15:00|232.35|231.15|232.24|231.04|232.37|231.17|232.12|230.92|98
1592418000000|2020-06-17 18:20:00|232.25|231.05|232.33|231.13|232.38|231.18|232.22|231.02|100
1592418300000|2020-06-17 18:25:00|232.34|231.14|232.49|231.29|232.75|231.55|232.33|231.13|118
1592418600000|2020-06-17 18:30:00|232.5|231.3|232.62|231.42|232.72|231.52|232.49|231.29|65
1592418900000|2020-06-17 18:35:00|232.63|231.43|232.8|231.6|232.89|231.69|232.63|231.43|66
1592419200000|2020-06-17 18:40:00|232.81|231.61|232.87|231.67|232.95|231.75|232.81|231.61|66
1592419500000|2020-06-17 18:45:00|232.86|231.66|232.87|231.67|232.91|231.71|232.8|231.6|33
1592419800000|2020-06-17 18:50:00|232.86|231.66|232.87|231.67|233|231.8|232.84|231.64|76
1592420100000|2020-06-17 18:55:00|232.86|231.66|232.3|231.1|232.87|231.67|232.22|231.02|104
1592420400000|2020-06-17 19:00:00|232.29|231.09|232.28|231.08|232.39|231.19|232.03|230.83|115
1592420700000|2020-06-17 19:05:00|232.27|231.07|232.18|230.98|232.27|231.07|232.07|230.87|103
1592421000000|2020-06-17 19:10:00|232.17|230.97|232.15|230.95|232.18|230.98|232.06|230.86|68
1592421300000|2020-06-17 19:15:00|232.14|230.94|232.15|230.95|232.18|230.98|232.01|230.81|75
1592421600000|2020-06-17 19:20:00|232.14|230.94|231.81|230.61|232.19|230.99|231.8|230.6|100
1592421900000|2020-06-17 19:25:00|231.84|230.64|231.52|230.32|231.86|230.66|231.51|230.31|63
1592422200000|2020-06-17 19:30:00|231.49|230.29|231.48|230.28|231.55|230.35|231.36|230.16|107
1592422500000|2020-06-17 19:35:00|231.51|230.31|231.18|229.98|231.51|230.31|231.13|229.93|105
1592422800000|2020-06-17 19:40:00|231.23|230.03|231.11|229.91|231.36|230.16|231.1|229.9|112
1592423100000|2020-06-17 19:45:00|231.13|229.93|230.93|229.73|231.3|230.1|230.91|229.71|86
1592423400000|2020-06-17 19:50:00|230.92|229.72|230.18|228.98|230.98|229.78|230.1|228.9|188
1592423700000|2020-06-17 19:55:00|230.2|229|230.08|228.88|230.37|229.17|230.04|228.84|233
1592424000000|2020-06-17 20:00:00|229.95|228.75|229.53|228.33|230.45|229.25|229.04|227.84|426
1592424300000|2020-06-17 20:05:00|229.55|228.35|230.4|229.2|230.53|229.33|228.4|227.2|488
1592424600000|2020-06-17 20:10:00|230.44|229.24|230.56|229.36|230.72|229.52|230.15|228.95|249
1592424900000|2020-06-17 20:15:00|230.62|229.42|231.37|230.17|231.4|230.2|230.52|229.32|279
1592425200000|2020-06-17 20:20:00|231.4|230.2|230.79|229.59|231.4|230.2|230.76|229.56|194
1592425500000|2020-06-17 20:25:00|230.78|229.58|231.14|229.94|231.26|230.06|230.62|229.42|156
1592425800000|2020-06-17 20:30:00|231.15|229.95|231.33|230.13|231.38|230.18|231.14|229.94|104
1592426100000|2020-06-17 20:35:00|231.32|230.12|231.57|230.37|231.57|230.37|231.26|230.06|87
1592426400000|2020-06-17 20:40:00|231.61|230.41|231.98|230.78|232.03|230.83|231.6|230.4|138
1592426700000|2020-06-17 20:45:00|231.99|230.79|231.84|230.64|231.99|230.79|231.69|230.49|112
1592427000000|2020-06-17 20:50:00|231.8|230.6|231.76|230.56|231.8|230.6|231.62|230.42|78
1592427300000|2020-06-17 20:55:00|231.71|230.51|231.83|230.63|231.92|230.72|231.71|230.51|84
1592427600000|2020-06-17 21:00:00|231.84|230.64|231.81|230.61|231.9|230.7|231.81|230.61|159
1592427900000|2020-06-17 21:05:00|231.76|230.56|232.45|231.25|232.53|231.33|231.76|230.56|254
1592428200000|2020-06-17 21:10:00|232.32|231.12|232.24|231.04|232.33|231.13|232.19|230.99|127
1592428500000|2020-06-17 21:15:00|232.23|231.03|232.44|231.24|232.54|231.34|232.22|231.02|167
1592428800000|2020-06-17 21:20:00|232.45|231.25|232.38|231.18|232.5|231.3|232.32|231.12|137
1592429100000|2020-06-17 21:25:00|232.39|231.19|232.76|231.56|232.81|231.61|232.38|231.18|92
1592429400000|2020-06-17 21:30:00|232.78|231.58|232.77|231.57|232.99|231.79|232.75|231.55|193
1592429700000|2020-06-17 21:35:00|232.69|231.49|232.61|231.41|232.72|231.52|232.4|231.2|176
1592430000000|2020-06-17 21:40:00|232.59|231.39|232.78|231.58|232.8|231.6|232.59|231.39|84
1592430300000|2020-06-17 21:45:00|232.79|231.59|232.89|231.69|233.37|232.17|232.78|231.58|117
1592430600000|2020-06-17 21:50:00|232.88|231.68|232.64|231.44|232.89|231.69|232.52|231.32|97
1592430900000|2020-06-17 21:55:00|232.61|231.41|232.74|231.54|232.75|231.55|232.61|231.41|28
1592431200000|2020-06-17 22:00:00|232.7|231.5|232.34|231.14|232.76|231.56|232.3|231.1|77
1592431500000|2020-06-17 22:05:00|232.32|231.12|232.47|231.27|232.49|231.29|232.32|231.12|82
1592431800000|2020-06-17 22:10:00|232.48|231.28|232.24|231.04|232.49|231.29|232.12|230.92|138
1592432100000|2020-06-17 22:15:00|232.23|231.03|233|231.8|233|231.8|232.12|230.92|130
1592432400000|2020-06-17 22:20:00|232.99|231.79|232.51|231.31|233.02|231.82|232.45|231.25|102
1592432700000|2020-06-17 22:25:00|232.5|231.3|232.67|231.47|232.73|231.53|232.49|231.29|108
1592433000000|2020-06-17 22:30:00|232.68|231.48|232.79|231.59|232.8|231.6|232.62|231.42|109
1592433300000|2020-06-17 22:35:00|232.81|231.61|233.33|232.13|233.45|232.25|232.79|231.59|152
1592433600000|2020-06-17 22:40:00|233.34|232.14|232.84|231.64|233.39|232.19|232.74|231.54|139
1592433900000|2020-06-17 22:45:00|232.86|231.66|232.79|231.59|233.2|232|232.78|231.58|140
1592434200000|2020-06-17 22:50:00|232.82|231.62|232.56|231.36|232.94|231.74|232.52|231.32|171
1592434500000|2020-06-17 22:55:00|232.55|231.35|232.85|231.65|233.02|231.82|232.48|231.28|148
1592434800000|2020-06-17 23:00:00|232.96|231.76|233.18|231.98|233.43|232.23|232.96|231.76|144
1592435100000|2020-06-17 23:05:00|233.2|232|233.14|231.94|233.41|232.21|233.11|231.91|124
1592435400000|2020-06-17 23:10:00|233.15|231.95|233.26|232.06|233.35|232.15|233.13|231.93|82
1592435700000|2020-06-17 23:15:00|233.25|232.05|233.75|232.55|233.81|232.61|233.25|232.05|101
1592436000000|2020-06-17 23:20:00|233.77|232.57|234.29|233.09|234.7|233.5|233.74|232.54|229
1592436300000|2020-06-17 23:25:00|234.28|233.08|234.15|232.95|234.52|233.32|234.15|232.95|162
1592436600000|2020-06-17 23:30:00|234.16|232.96|234.71|233.51|234.73|233.53|234.15|232.95|165
1592436900000|2020-06-17 23:35:00|234.7|233.5|234.63|233.43|234.86|233.66|234.42|233.22|164
1592437200000|2020-06-17 23:40:00|234.65|233.45|234.45|233.25|234.78|233.58|234.45|233.25|165
1592437500000|2020-06-17 23:45:00|234.44|233.24|234.33|233.13|234.65|233.45|234.17|232.97|122
1592437800000|2020-06-17 23:50:00|234.32|233.12|234.47|233.27|234.68|233.48|234.32|233.12|103
1592438100000|2020-06-17 23:55:00|234.46|233.26|234.33|233.13|234.47|233.27|234.25|233.05|95
1592438400000|2020-06-18 00:00:00|234.34|233.14|233.91|232.71|234.4|233.2|233.87|232.67|157
1592438700000|2020-06-18 00:05:00|233.9|232.7|233.96|232.76|234.22|233.02|233.81|232.61|92
1592439000000|2020-06-18 00:10:00|233.95|232.75|233.89|232.69|233.98|232.78|233.88|232.68|44
1592439300000|2020-06-18 00:15:00|233.88|232.68|233.88|232.68|234.11|232.91|233.66|232.46|102
1592439600000|2020-06-18 00:20:00|233.87|232.67|233.91|232.71|234.02|232.82|233.71|232.51|140
1592439900000|2020-06-18 00:25:00|233.92|232.72|233.66|232.46|233.97|232.77|233.63|232.43|98
1592440200000|2020-06-18 00:30:00|233.65|232.45|233.95|232.75|233.98|232.78|233.39|232.19|129
1592440500000|2020-06-18 00:35:00|233.97|232.77|233.84|232.64|233.97|232.77|233.81|232.61|36
1592440800000|2020-06-18 00:40:00|233.85|232.65|233.85|232.65|233.96|232.76|233.85|232.65|40
1592441100000|2020-06-18 00:45:00|233.91|232.71|233.75|232.55|233.92|232.72|233.59|232.39|62
1592441400000|2020-06-18 00:50:00|233.76|232.56|233.69|232.49|233.8|232.6|233.67|232.47|51
1592441700000|2020-06-18 00:55:00|233.71|232.51|233.96|232.76|234|232.8|233.63|232.43|85
1592442000000|2020-06-18 01:00:00|233.98|232.78|234.2|233|234.2|233|233.88|232.68|75
1592442300000|2020-06-18 01:05:00|234.21|233.01|234.53|233.33|234.57|233.37|234.19|232.99|102
1592442600000|2020-06-18 01:10:00|234.52|233.32|235.1|233.9|235.14|233.94|234.52|233.32|103
1592442900000|2020-06-18 01:15:00|235.09|233.89|234.76|233.56|235.1|233.9|234.76|233.56|110
1592443200000|2020-06-18 01:20:00|234.77|233.57|234.45|233.25|234.77|233.57|234.18|232.98|68
1592443500000|2020-06-18 01:25:00|234.46|233.26|234.26|233.06|234.46|233.26|234.26|233.06|100
1592443800000|2020-06-18 01:30:00|234.27|233.07|233.91|232.71|234.28|233.08|233.86|232.66|129
1592444100000|2020-06-18 01:35:00|233.9|232.7|233.79|232.59|233.9|232.7|233.7|232.5|86
1592444400000|2020-06-18 01:40:00|233.8|232.6|234.04|232.84|234.14|232.94|233.7|232.5|100
1592444700000|2020-06-18 01:45:00|234.05|232.85|233.94|232.74|234.08|232.88|233.91|232.71|61
1592445000000|2020-06-18 01:50:00|233.89|232.69|233.89|232.69|234|232.8|233.73|232.53|79
1592445300000|2020-06-18 01:55:00|233.86|232.66|233.96|232.76|233.99|232.79|233.75|232.55|65
1592445600000|2020-06-18 02:00:00|233.97|232.77|233.75|232.55|234.12|232.92|233.75|232.55|59
1592445900000|2020-06-18 02:05:00|233.76|232.56|233.73|232.53|233.79|232.59|233.72|232.52|72
1592446200000|2020-06-18 02:10:00|233.74|232.54|233.54|232.34|233.78|232.58|233.47|232.27|56
1592446500000|2020-06-18 02:15:00|233.53|232.33|233.51|232.31|233.62|232.42|233.46|232.26|75
1592446800000|2020-06-18 02:20:00|233.52|232.32|233.44|232.24|233.57|232.37|233.38|232.18|45
1592447100000|2020-06-18 02:25:00|233.45|232.25|233.75|232.55|233.75|232.55|233.4|232.2|75
1592447400000|2020-06-18 02:30:00|233.73|232.53|233.82|232.62|233.83|232.63|233.73|232.53|45
1592447700000|2020-06-18 02:35:00|233.81|232.61|233.91|232.71|234|232.8|233.73|232.53|55
1592448000000|2020-06-18 02:40:00|233.9|232.7|233.98|232.78|234.01|232.81|233.89|232.69|48
1592448300000|2020-06-18 02:45:00|233.96|232.76|234.04|232.84|234.1|232.9|233.96|232.76|37
1592448600000|2020-06-18 02:50:00|234.03|232.83|233.61|232.41|234.12|232.92|233.48|232.28|84
1592448900000|2020-06-18 02:55:00|233.63|232.43|233.65|232.45|233.84|232.64|233.62|232.42|67
1592449200000|2020-06-18 03:00:00|233.64|232.44|233.93|232.73|233.93|232.73|233.64|232.44|83
1592449500000|2020-06-18 03:05:00|233.86|232.66|234.12|232.92|234.12|232.92|233.63|232.43|85
1592449800000|2020-06-18 03:10:00|234.13|232.93|234.13|232.93|234.15|232.95|233.98|232.78|72
1592450100000|2020-06-18 03:15:00|234.12|232.92|234.11|232.91|234.19|232.99|234.08|232.88|45
1592450400000|2020-06-18 03:20:00|234.1|232.9|233.95|232.75|234.1|232.9|233.94|232.74|56
1592450700000|2020-06-18 03:25:00|233.86|232.66|233.95|232.75|234.03|232.83|233.85|232.65|64
1592451000000|2020-06-18 03:30:00|233.96|232.76|234.13|232.93|234.14|232.94|233.96|232.76|37
1592451300000|2020-06-18 03:35:00|234.12|232.92|234.02|232.82|234.18|232.98|234.02|232.82|53
1592451600000|2020-06-18 03:40:00|234.03|232.83|234.1|232.9|234.11|232.91|233.99|232.79|41
1592451900000|2020-06-18 03:45:00|234.12|232.92|234.11|232.91|234.34|233.14|234.11|232.91|75
1592452200000|2020-06-18 03:50:00|234.06|232.86|234.13|232.93|234.19|232.99|234.06|232.86|30
1592452500000|2020-06-18 03:55:00|234.11|232.91|233.93|232.73|234.13|232.93|233.84|232.64|57
1592452800000|2020-06-18 04:00:00|233.95|232.75|233.81|232.61|234.15|232.95|233.78|232.58|116
1592453100000|2020-06-18 04:05:00|233.8|232.6|233.82|232.62|233.89|232.69|233.73|232.53|72
1592453400000|2020-06-18 04:10:00|233.8|232.6|233.77|232.57|233.8|232.6|233.69|232.49|19
1592453700000|2020-06-18 04:15:00|233.78|232.58|233.9|232.7|233.95|232.75|233.69|232.49|62
1592454000000|2020-06-18 04:20:00|233.89|232.69|233.74|232.54|233.89|232.69|233.58|232.38|31
1592454300000|2020-06-18 04:25:00|233.75|232.55|233.55|232.35|233.76|232.56|233.44|232.24|41
1592454600000|2020-06-18 04:30:00|233.56|232.36|233.69|232.49|233.75|232.55|233.49|232.29|101
1592454900000|2020-06-18 04:35:00|233.67|232.47|233.72|232.52|233.73|232.53|233.62|232.42|62
1592455200000|2020-06-18 04:40:00|233.69|232.49|233.75|232.55|233.77|232.57|233.69|232.49|62
1592455500000|2020-06-18 04:45:00|233.74|232.54|233.79|232.59|233.89|232.69|233.71|232.51|65
1592455800000|2020-06-18 04:50:00|233.8|232.6|233.62|232.42|233.83|232.63|233.61|232.41|31
1592456100000|2020-06-18 04:55:00|233.57|232.37|233.31|232.11|233.64|232.44|233.22|232.02|62
1592456400000|2020-06-18 05:00:00|233.32|232.12|233.3|232.1|233.33|232.13|233.22|232.02|45
1592456700000|2020-06-18 05:05:00|233.32|232.12|233.37|232.17|233.39|232.19|233.19|231.99|87
1592457000000|2020-06-18 05:10:00|233.43|232.23|233.06|231.86|233.51|232.31|232.95|231.75|82
1592457300000|2020-06-18 05:15:00|233.07|231.87|233.04|231.84|233.07|231.87|232.93|231.73|41
1592457600000|2020-06-18 05:20:00|233.05|231.85|233.32|232.12|233.33|232.13|233.03|231.83|48
1592457900000|2020-06-18 05:25:00|233.38|232.18|233.21|232.01|233.38|232.18|233.2|232|95
1592458200000|2020-06-18 05:30:00|233.2|232|233.55|232.35|233.55|232.35|233.2|232|109
1592458500000|2020-06-18 05:35:00|233.54|232.34|233.41|232.21|233.57|232.37|233.29|232.09|125
1592458800000|2020-06-18 05:40:00|233.4|232.2|233.46|232.26|233.51|232.31|233.35|232.15|34
1592459100000|2020-06-18 05:45:00|233.48|232.28|233.47|232.27|233.6|232.4|233.43|232.23|48
1592459400000|2020-06-18 05:50:00|233.48|232.28|233.54|232.34|233.6|232.4|233.48|232.28|53
1592459700000|2020-06-18 05:55:00|233.55|232.35|233.49|232.29|233.58|232.38|233.43|232.23|41
1592460000000|2020-06-18 06:00:00|233.5|232.3|233.37|232.17|233.52|232.32|233.37|232.17|13
1592460300000|2020-06-18 06:05:00|233.35|232.15|233.13|231.93|233.35|232.15|233.13|231.93|23
1592460600000|2020-06-18 06:10:00|233.16|231.96|233.2|232|233.26|232.06|233.13|231.93|48
1592460900000|2020-06-18 06:15:00|233.22|232.02|233.2|232|233.22|232.02|233.09|231.89|10
1592461200000|2020-06-18 06:20:00|233.19|231.99|232.99|231.79|233.2|232|232.99|231.79|17
1592461500000|2020-06-18 06:25:00|233.02|231.82|233.12|231.92|233.21|232.01|233.02|231.82|35
1592461800000|2020-06-18 06:30:00|233.13|231.93|233.61|232.41|233.62|232.42|233.13|231.93|106
1592462100000|2020-06-18 06:35:00|233.57|232.37|233.81|232.61|233.87|232.67|233.57|232.37|72
1592462400000|2020-06-18 06:40:00|233.82|232.62|233.86|232.66|233.89|232.69|233.72|232.52|75
1592462700000|2020-06-18 06:45:00|233.88|232.68|233.97|232.77|234.02|232.82|233.8|232.6|71
1592463000000|2020-06-18 06:50:00|233.99|232.79|233.94|232.74|233.99|232.79|233.77|232.57|85
1592463300000|2020-06-18 06:55:00|233.93|232.73|233.66|232.46|234.03|232.83|233.65|232.45|118
1592463600000|2020-06-18 07:00:00|233.67|232.47|233.83|232.63|233.89|232.69|233.67|232.47|110
1592463900000|2020-06-18 07:05:00|233.84|232.64|233.85|232.65|233.97|232.77|233.83|232.63|104
1592464200000|2020-06-18 07:10:00|233.84|232.64|234.33|233.13|234.39|233.19|233.84|232.64|102
1592464500000|2020-06-18 07:15:00|234.32|233.12|234.36|233.16|234.45|233.25|234.28|233.08|122
1592464800000|2020-06-18 07:20:00|234.35|233.15|233.96|232.76|234.35|233.15|233.95|232.75|128
1592465100000|2020-06-18 07:25:00|233.95|232.75|234.04|232.84|234.15|232.95|233.91|232.71|161
1592465400000|2020-06-18 07:30:00|234.01|232.81|234.03|232.83|234.04|232.84|233.99|232.79|40
1592465700000|2020-06-18 07:35:00|234.06|232.86|233.94|232.74|234.06|232.86|233.82|232.62|96
1592466000000|2020-06-18 07:40:00|233.93|232.73|233.76|232.56|233.95|232.75|233.71|232.51|38
1592466300000|2020-06-18 07:45:00|233.75|232.55|233.68|232.48|233.75|232.55|233.57|232.37|94
1592466600000|2020-06-18 07:50:00|233.67|232.47|233.8|232.6|233.85|232.65|233.66|232.46|51
1592466900000|2020-06-18 07:55:00|233.79|232.59|233.97|232.77|234.01|232.81|233.67|232.47|80
1592467200000|2020-06-18 08:00:00|233.96|232.76|233.96|232.76|234.02|232.82|233.89|232.69|70
1592467500000|2020-06-18 08:05:00|233.95|232.75|234.07|232.87|234.08|232.88|233.88|232.68|30
1592467800000|2020-06-18 08:10:00|234.06|232.86|234.07|232.87|234.09|232.89|234.02|232.82|21
1592468100000|2020-06-18 08:15:00|234.08|232.88|234.22|233.02|234.22|233.02|234.03|232.83|56
1592468400000|2020-06-18 08:20:00|234.2|233|234.14|232.94|234.24|233.04|234.13|232.93|21
1592468700000|2020-06-18 08:25:00|234.15|232.95|233.9|232.7|234.19|232.99|233.88|232.68|57
1592469000000|2020-06-18 08:30:00|233.92|232.72|234.08|232.88|234.12|232.92|233.85|232.65|40
1592469300000|2020-06-18 08:35:00|234.1|232.9|233.75|232.55|234.1|232.9|233.75|232.55|54
1592469600000|2020-06-18 08:40:00|233.79|232.59|233.78|232.58|233.83|232.63|233.69|232.49|41
1592469900000|2020-06-18 08:45:00|233.76|232.56|233.74|232.54|233.82|232.62|233.72|232.52|40
1592470200000|2020-06-18 08:50:00|233.73|232.53|233.67|232.47|233.74|232.54|233.65|232.45|29
1592470500000|2020-06-18 08:55:00|233.66|232.46|233.66|232.46|233.69|232.49|233.6|232.4|52
1592470800000|2020-06-18 09:00:00|233.67|232.47|233.59|232.39|233.78|232.58|233.52|232.32|59
1592471100000|2020-06-18 09:05:00|233.58|232.38|233.67|232.47|233.68|232.48|233.37|232.17|66
1592471400000|2020-06-18 09:10:00|233.66|232.46|233.62|232.42|233.69|232.49|233.57|232.37|72
1592471700000|2020-06-18 09:15:00|233.61|232.41|233.87|232.67|233.87|232.67|233.6|232.4|65
1592472000000|2020-06-18 09:20:00|233.86|232.66|233.91|232.71|233.96|232.76|233.85|232.65|65
1592472300000|2020-06-18 09:25:00|233.9|232.7|233.9|232.7|233.91|232.71|233.78|232.58|35
1592472600000|2020-06-18 09:30:00|233.91|232.71|233.91|232.71|233.96|232.76|233.9|232.7|49
1592472900000|2020-06-18 09:35:00|233.9|232.7|233.89|232.69|233.91|232.71|233.88|232.68|7
1592473200000|2020-06-18 09:40:00|233.88|232.68|233.83|232.63|233.89|232.69|233.81|232.61|33
1592473500000|2020-06-18 09:45:00|233.85|232.65|234.29|233.09|234.5|233.3|233.77|232.57|115
1592473800000|2020-06-18 09:50:00|234.31|233.11|234.18|232.98|234.54|233.34|234.07|232.87|116
1592474100000|2020-06-18 09:55:00|234.16|232.96|233.25|232.05|234.18|232.98|233.17|231.97|200
1592474400000|2020-06-18 10:00:00|233.16|231.96|233.41|232.21|233.45|232.25|232.78|231.58|273
1592474700000|2020-06-18 10:05:00|233.38|232.18|233.15|231.95|233.48|232.28|232.95|231.75|149
1592475000000|2020-06-18 10:10:00|233.16|231.96|232.97|231.77|233.34|232.14|232.91|231.71|195
1592475300000|2020-06-18 10:15:00|233|231.8|233.34|232.14|233.38|232.18|232.99|231.79|128
1592475600000|2020-06-18 10:20:00|233.37|232.17|233.52|232.32|233.61|232.41|233.33|232.13|139
1592475900000|2020-06-18 10:25:00|233.53|232.33|233.66|232.46|233.74|232.54|233.5|232.3|72
1592476200000|2020-06-18 10:30:00|233.67|232.47|233.8|232.6|233.98|232.78|233.67|232.47|190
1592476500000|2020-06-18 10:35:00|233.82|232.62|233.83|232.63|233.87|232.67|233.74|232.54|72
1592476800000|2020-06-18 10:40:00|233.82|232.62|233.8|232.6|233.86|232.66|233.75|232.55|115
1592477100000|2020-06-18 10:45:00|233.83|232.63|233.97|232.77|233.99|232.79|233.83|232.63|71
1592477400000|2020-06-18 10:50:00|233.96|232.76|233.85|232.65|233.98|232.78|233.71|232.51|71
1592477700000|2020-06-18 10:55:00|233.83|232.63|233.93|232.73|233.94|232.74|233.83|232.63|28
1592478000000|2020-06-18 11:00:00|233.94|232.74|234.04|232.84|234.09|232.89|233.94|232.74|103
1592478300000|2020-06-18 11:05:00|234.03|232.83|233.76|232.56|234.03|232.83|233.6|232.4|118
1592478600000|2020-06-18 11:10:00|233.75|232.55|233.85|232.65|233.97|232.77|233.75|232.55|84
1592478900000|2020-06-18 11:15:00|233.84|232.64|233.87|232.67|233.95|232.75|233.81|232.61|60
1592479200000|2020-06-18 11:20:00|233.86|232.66|233.93|232.73|234.05|232.85|233.81|232.61|102
1592479500000|2020-06-18 11:25:00|233.92|232.72|233.81|232.61|233.92|232.72|233.77|232.57|60
1592479800000|2020-06-18 11:30:00|233.74|232.54|233.79|232.59|233.91|232.71|233.71|232.51|57
1592480100000|2020-06-18 11:35:00|233.8|232.6|233.66|232.46|233.84|232.64|233.6|232.4|94
1592480400000|2020-06-18 11:40:00|233.65|232.45|233.68|232.48|233.69|232.49|233.54|232.34|62
1592480700000|2020-06-18 11:45:00|233.66|232.46|233.56|232.36|233.77|232.57|233.48|232.28|151
1592481000000|2020-06-18 11:50:00|233.55|232.35|233.54|232.34|233.6|232.4|233.51|232.31|42
1592481300000|2020-06-18 11:55:00|233.57|232.37|233.57|232.37|233.6|232.4|233.5|232.3|33
1592481600000|2020-06-18 12:00:00|233.55|232.35|233.51|232.31|233.69|232.49|233.51|232.31|63
1592481900000|2020-06-18 12:05:00|233.55|232.35|233.59|232.39|233.63|232.43|233.41|232.21|74
1592482200000|2020-06-18 12:10:00|233.61|232.41|233.57|232.37|233.62|232.42|233.47|232.27|60
1592482500000|2020-06-18 12:15:00|233.56|232.36|233.44|232.24|233.58|232.38|233.42|232.22|58
1592482800000|2020-06-18 12:20:00|233.42|232.22|233.44|232.24|233.45|232.25|233.27|232.07|81
1592483100000|2020-06-18 12:25:00|233.45|232.25|233.53|232.33|233.56|232.36|233.44|232.24|125
1592483400000|2020-06-18 12:30:00|233.54|232.34|233.57|232.37|233.62|232.42|233.42|232.22|119
1592483700000|2020-06-18 12:35:00|233.56|232.36|233.75|232.55|233.76|232.56|233.55|232.35|88
1592484000000|2020-06-18 12:40:00|233.76|232.56|233.74|232.54|233.83|232.63|233.71|232.51|49
1592484300000|2020-06-18 12:45:00|233.75|232.55|233.62|232.42|233.78|232.58|233.59|232.39|39
1592484600000|2020-06-18 12:50:00|233.61|232.41|233.4|232.2|233.61|232.41|233.37|232.17|50
1592484900000|2020-06-18 12:55:00|233.41|232.21|233.39|232.19|233.41|232.21|233.31|232.11|45
1592485200000|2020-06-18 13:00:00|233.38|232.18|233.3|232.1|233.43|232.23|233.26|232.06|82
1592485500000|2020-06-18 13:05:00|233.29|232.09|233.18|231.98|233.3|232.1|233.09|231.89|86
1592485800000|2020-06-18 13:10:00|233.19|231.99|232.99|231.79|233.24|232.04|232.84|231.64|69
1592486100000|2020-06-18 13:15:00|232.98|231.78|232.53|231.33|232.98|231.78|232.44|231.24|156
1592486400000|2020-06-18 13:20:00|232.51|231.31|232.9|231.7|232.9|231.7|232.18|230.98|158
1592486700000|2020-06-18 13:25:00|232.89|231.69|232.8|231.6|233.05|231.85|232.8|231.6|75
1592487000000|2020-06-18 13:30:00|232.89|231.69|232.88|231.68|232.91|231.71|232.58|231.38|78
1592487300000|2020-06-18 13:35:00|232.89|231.69|231.8|230.6|232.9|231.7|231.76|230.56|159
1592487600000|2020-06-18 13:40:00|231.81|230.61|232.16|230.96|232.27|231.07|231.8|230.6|143
1592487900000|2020-06-18 13:45:00|232.17|230.97|232.45|231.25|232.47|231.27|231.83|230.63|154
1592488200000|2020-06-18 13:50:00|232.46|231.26|232.48|231.28|232.6|231.4|232.43|231.23|58
1592488500000|2020-06-18 13:55:00|232.47|231.27|232.25|231.05|232.59|231.39|232.24|231.04|76
1592488800000|2020-06-18 14:00:00|232.24|231.04|232.01|230.81|232.24|231.04|231.53|230.33|289
1592489100000|2020-06-18 14:05:00|232.02|230.82|232.36|231.16|232.4|231.2|231.94|230.74|125
1592489400000|2020-06-18 14:10:00|232.35|231.15|232.09|230.89|232.35|231.15|232.04|230.84|111
1592489700000|2020-06-18 14:15:00|232.08|230.88|232.41|231.21|232.41|231.21|232.06|230.86|101
1592490000000|2020-06-18 14:20:00|232.43|231.23|232.14|230.94|232.51|231.31|232.12|230.92|86
1592490300000|2020-06-18 14:25:00|232.13|230.93|232.29|231.09|232.31|231.11|232.09|230.89|104
1592490600000|2020-06-18 14:30:00|232.28|231.08|232.17|230.97|232.36|231.16|232.07|230.87|110
1592490900000|2020-06-18 14:35:00|232.14|230.94|232.56|231.36|232.56|231.36|232.14|230.94|110
1592491200000|2020-06-18 14:40:00|232.55|231.35|233.06|231.86|233.06|231.86|232.53|231.33|113
1592491500000|2020-06-18 14:45:00|233.09|231.89|233.15|231.95|233.15|231.95|232.99|231.79|96
1592491800000|2020-06-18 14:50:00|233.14|231.94|232.88|231.68|233.15|231.95|232.81|231.61|108
1592492100000|2020-06-18 14:55:00|232.89|231.69|233.04|231.84|233.06|231.86|232.83|231.63|85
1592492400000|2020-06-18 15:00:00|233.05|231.85|232.96|231.76|233.15|231.95|232.92|231.72|92
1592492700000|2020-06-18 15:05:00|232.95|231.75|233|231.8|233|231.8|232.88|231.68|34
1592493000000|2020-06-18 15:10:00|233.02|231.82|232.84|231.64|233.03|231.83|232.83|231.63|60
1592493300000|2020-06-18 15:15:00|232.87|231.67|232.97|231.77|232.99|231.79|232.87|231.67|52
1592493600000|2020-06-18 15:20:00|232.96|231.76|232.74|231.54|233|231.8|232.74|231.54|64
1592493900000|2020-06-18 15:25:00|232.7|231.5|232.57|231.37|232.71|231.51|232.53|231.33|53
1592494200000|2020-06-18 15:30:00|232.56|231.36|232.57|231.37|232.6|231.4|232.55|231.35|48
1592494500000|2020-06-18 15:35:00|232.55|231.35|232.23|231.03|232.55|231.35|232.22|231.02|68
1592494800000|2020-06-18 15:40:00|232.22|231.02|232.21|231.01|232.36|231.16|232.16|230.96|57
1592495100000|2020-06-18 15:45:00|232.22|231.02|231.99|230.79|232.36|231.16|231.99|230.79|82
1592495400000|2020-06-18 15:50:00|232|230.8|231.76|230.56|232|230.8|231.59|230.39|130
1592495700000|2020-06-18 15:55:00|231.75|230.55|231.64|230.44|231.84|230.64|231.52|230.32|198
1592496000000|2020-06-18 16:00:00|231.65|230.45|231.73|230.53|232.12|230.92|231.6|230.4|178
1592496300000|2020-06-18 16:05:00|231.74|230.54|231.9|230.7|231.99|230.79|231.61|230.41|151
1592496600000|2020-06-18 16:10:00|231.91|230.71|231.7|230.5|231.96|230.76|231.69|230.49|133
1592496900000|2020-06-18 16:15:00|231.71|230.51|231.9|230.7|231.92|230.72|231.35|230.15|151
1592497200000|2020-06-18 16:20:00|231.91|230.71|232.08|230.88|232.2|231|231.89|230.69|132
1592497500000|2020-06-18 16:25:00|232.1|230.9|232.03|230.83|232.21|231.01|232.01|230.81|78
1592497800000|2020-06-18 16:30:00|232.04|230.84|232.01|230.81|232.04|230.84|231.87|230.67|62
1592498100000|2020-06-18 16:35:00|231.99|230.79|232.04|230.84|232.06|230.86|231.98|230.78|34
1592498400000|2020-06-18 16:40:00|232.03|230.83|231.71|230.51|232.04|230.84|231.68|230.48|61
1592498700000|2020-06-18 16:45:00|231.7|230.5|232.03|230.83|232.07|230.87|231.66|230.46|85
1592499000000|2020-06-18 16:50:00|232.02|230.82|232.24|231.04|232.27|231.07|231.96|230.76|38
1592499300000|2020-06-18 16:55:00|232.25|231.05|232.19|230.99|232.29|231.09|232.19|230.99|45
1592499600000|2020-06-18 17:00:00|232.17|230.97|231.77|230.57|232.2|231|231.73|230.53|77
1592499900000|2020-06-18 17:05:00|231.76|230.56|231.83|230.63|231.87|230.67|231.76|230.56|41
1592500200000|2020-06-18 17:10:00|231.82|230.62|231.91|230.71|231.97|230.77|231.76|230.56|41
1592500500000|2020-06-18 17:15:00|231.92|230.72|232.15|230.95|232.22|231.02|231.91|230.71|50
1592500800000|2020-06-18 17:20:00|232.17|230.97|232.22|231.02|232.22|231.02|232.07|230.87|38
1592501100000|2020-06-18 17:25:00|232.21|231.01|232.18|230.98|232.21|231.01|232.15|230.95|24
1592501400000|2020-06-18 17:30:00|232.19|230.99|232.46|231.26|232.46|231.26|232.17|230.97|52
1592501700000|2020-06-18 17:35:00|232.47|231.27|232.47|231.27|232.59|231.39|232.35|231.15|67
1592502000000|2020-06-18 17:40:00|232.48|231.28|232.59|231.39|232.62|231.42|232.4|231.2|44
1592502300000|2020-06-18 17:45:00|232.6|231.4|232.6|231.4|232.6|231.4|232.54|231.34|29
1592502600000|2020-06-18 17:50:00|232.63|231.43|232.56|231.36|232.64|231.44|232.55|231.35|26
1592502900000|2020-06-18 17:55:00|232.57|231.37|232.44|231.24|232.57|231.37|232.44|231.24|29
1592503200000|2020-06-18 18:00:00|232.36|231.16|232.33|231.13|232.46|231.26|232.16|230.96|66
1592503500000|2020-06-18 18:05:00|232.32|231.12|232.14|230.94|232.32|231.12|232.14|230.94|32
1592503800000|2020-06-18 18:10:00|232.13|230.93|232.13|230.93|232.15|230.95|232.1|230.9|22
1592504100000|2020-06-18 18:15:00|232.1|230.9|232.16|230.96|232.17|230.97|232.1|230.9|29
1592504400000|2020-06-18 18:20:00|232.18|230.98|232.16|230.96|232.18|230.98|232.15|230.95|21
1592504700000|2020-06-18 18:25:00|232.17|230.97|232.04|230.84|232.31|231.11|231.98|230.78|67
1592505000000|2020-06-18 18:30:00|232.02|230.82|231.77|230.57|232.05|230.85|231.73|230.53|73
1592505300000|2020-06-18 18:35:00|231.79|230.59|231.67|230.47|231.79|230.59|231.65|230.45|24
1592505600000|2020-06-18 18:40:00|231.69|230.49|231.74|230.54|231.75|230.55|231.56|230.36|49
1592505900000|2020-06-18 18:45:00|231.73|230.53|231.39|230.19|231.73|230.53|231.37|230.17|49
1592506200000|2020-06-18 18:50:00|231.4|230.2|231.81|230.61|231.82|230.62|231.35|230.15|110
1592506500000|2020-06-18 18:55:00|231.82|230.62|231.8|230.6|231.83|230.63|231.73|230.53|25
1592506800000|2020-06-18 19:00:00|231.81|230.61|230.95|229.75|231.81|230.61|230.94|229.74|151
1592507100000|2020-06-18 19:05:00|230.94|229.74|231.05|229.85|231.05|229.85|230.93|229.73|117
1592507400000|2020-06-18 19:10:00|231.06|229.86|230.92|229.72|231.07|229.87|230.86|229.66|132
1592507700000|2020-06-18 19:15:00|230.91|229.71|231.93|230.73|231.93|230.73|230.29|229.09|282
1592508000000|2020-06-18 19:20:00|231.92|230.72|231.67|230.47|231.93|230.73|231.62|230.42|77
1592508300000|2020-06-18 19:25:00|231.66|230.46|231.65|230.45|231.68|230.48|231.48|230.28|76
1592508600000|2020-06-18 19:30:00|231.61|230.41|231.68|230.48|231.69|230.49|231.52|230.32|151
1592508900000|2020-06-18 19:35:00|231.7|230.5|232.06|230.86|232.11|230.91|231.67|230.47|70
1592509200000|2020-06-18 19:40:00|232.05|230.85|232.04|230.84|232.05|230.85|231.81|230.61|68
1592509500000|2020-06-18 19:45:00|232.03|230.83|231.89|230.69|232.03|230.83|231.86|230.66|73
1592509800000|2020-06-18 19:50:00|231.9|230.7|231.77|230.57|231.9|230.7|231.69|230.49|28
1592510100000|2020-06-18 19:55:00|231.78|230.58|231.8|230.6|232.05|230.85|231.74|230.54|90
1592510400000|2020-06-18 20:00:00|231.79|230.59|231.44|230.24|231.8|230.6|231.33|230.13|159
1592510700000|2020-06-18 20:05:00|231.43|230.23|231.52|230.32|231.69|230.49|231.36|230.16|90
1592511000000|2020-06-18 20:10:00|231.51|230.31|231.54|230.34|231.55|230.35|231.35|230.15|123
1592511300000|2020-06-18 20:15:00|231.53|230.33|231.47|230.27|231.53|230.33|231.44|230.24|54
1592511600000|2020-06-18 20:20:00|231.48|230.28|231.28|230.08|231.48|230.28|231.28|230.08|50
1592511900000|2020-06-18 20:25:00|231.27|230.07|231.01|229.81|231.27|230.07|230.82|229.62|181
1592512200000|2020-06-18 20:30:00|231|229.8|229.49|228.29|231|229.8|229.46|228.26|336
1592512500000|2020-06-18 20:35:00|229.48|228.28|229.69|228.49|229.69|228.49|228.46|227.26|340
1592512800000|2020-06-18 20:40:00|229.68|228.48|229.87|228.67|230.26|229.06|229.67|228.47|161
1592513100000|2020-06-18 20:45:00|229.85|228.65|229.58|228.38|230.21|229.01|229.57|228.37|129
1592513400000|2020-06-18 20:50:00|229.54|228.34|229.4|228.2|229.54|228.34|229.08|227.88|190
1592513700000|2020-06-18 20:55:00|229.44|228.24|229.58|228.38|229.71|228.51|229.42|228.22|96
1592514000000|2020-06-18 21:00:00|229.57|228.37|229.3|228.1|229.58|228.38|228.92|227.72|212
1592514300000|2020-06-18 21:05:00|229.28|228.08|229.51|228.31|229.65|228.45|229.28|228.08|134
1592514600000|2020-06-18 21:10:00|229.5|228.3|228.44|227.24|229.51|228.31|228.43|227.23|320
1592514900000|2020-06-18 21:15:00|228.43|227.23|228.81|227.61|228.81|227.61|228.27|227.07|259
1592515200000|2020-06-18 21:20:00|228.87|227.67|229.68|228.48|229.96|228.76|228.87|227.67|225
1592515500000|2020-06-18 21:25:00|229.7|228.5|229.99|228.79|230.16|228.96|229.68|228.48|117
1592515800000|2020-06-18 21:30:00|230.02|228.82|230.3|229.1|230.33|229.13|229.65|228.45|117
1592516100000|2020-06-18 21:35:00|230.19|228.99|230.58|229.38|230.62|229.42|230.19|228.99|85
1592516400000|2020-06-18 21:40:00|230.56|229.36|230.39|229.19|230.56|229.36|230.03|228.83|164
1592516700000|2020-06-18 21:45:00|230.38|229.18|230.67|229.47|230.89|229.69|230.38|229.18|102
1592517000000|2020-06-18 21:50:00|230.66|229.46|230.66|229.46|230.71|229.51|230.64|229.44|35
1592517300000|2020-06-18 21:55:00|230.67|229.47|230.5|229.3|230.67|229.47|230.42|229.22|40
1592517600000|2020-06-18 22:00:00|230.49|229.29|230.93|229.73|230.95|229.75|230.2|229|233
1592517900000|2020-06-18 22:05:00|230.92|229.72|230.96|229.76|231.05|229.85|230.85|229.65|60
1592518200000|2020-06-18 22:10:00|230.95|229.75|231.22|230.02|231.22|230.02|230.73|229.53|81
1592518500000|2020-06-18 22:15:00|231.21|230.01|231.09|229.89|231.52|230.32|230.94|229.74|95
1592518800000|2020-06-18 22:20:00|231.08|229.88|230.75|229.55|231.08|229.88|230.73|229.53|77
1592519100000|2020-06-18 22:25:00|230.74|229.54|230.58|229.38|230.74|229.54|230.48|229.28|88
1592519400000|2020-06-18 22:30:00|230.57|229.37|230.4|229.2|230.68|229.48|230.39|229.19|77
1592519700000|2020-06-18 22:35:00|230.37|229.17|230.98|229.78|231|229.8|230.37|229.17|77
1592520000000|2020-06-18 22:40:00|230.97|229.77|230.89|229.69|231.17|229.97|230.89|229.69|76
1592520300000|2020-06-18 22:45:00|230.8|229.6|230.9|229.7|231.07|229.87|230.78|229.58|68
1592520600000|2020-06-18 22:50:00|230.92|229.72|231.02|229.82|231.03|229.83|230.88|229.68|53
1592520900000|2020-06-18 22:55:00|231.04|229.84|231.18|229.98|231.34|230.14|231.04|229.84|87
1592521200000|2020-06-18 23:00:00|231.2|230|230.92|229.72|231.29|230.09|230.86|229.66|83
1592521500000|2020-06-18 23:05:00|230.93|229.73|231.02|229.82|231.02|229.82|230.88|229.68|20
1592521800000|2020-06-18 23:10:00|231.03|229.83|231.09|229.89|231.11|229.91|230.96|229.76|22
1592522100000|2020-06-18 23:15:00|231.1|229.9|231.42|230.22|231.42|230.22|231.1|229.9|112
1592522400000|2020-06-18 23:20:00|231.41|230.21|231.41|230.21|231.44|230.24|231.36|230.16|30
1592522700000|2020-06-18 23:25:00|231.42|230.22|231.61|230.41|231.63|230.43|231.4|230.2|48
1592523000000|2020-06-18 23:30:00|231.62|230.42|232.55|231.35|232.83|231.63|231.62|230.42|194
1592523300000|2020-06-18 23:35:00|232.58|231.38|232.58|231.38|233.04|231.84|232.36|231.16|89
1592523600000|2020-06-18 23:40:00|232.57|231.37|232.42|231.22|232.57|231.37|232.36|231.16|69
1592523900000|2020-06-18 23:45:00|232.43|231.23|232.3|231.1|232.57|231.37|232.23|231.03|61
1592524200000|2020-06-18 23:50:00|232.19|230.99|232.01|230.81|232.19|230.99|232.01|230.81|3
1592524500000|2020-06-18 23:55:00|231.77|230.57|231.73|230.53|231.77|230.57|231.73|230.53|2
1592524800000|2020-06-19 00:00:00|231.72|230.52|231.69|230.49|231.74|230.54|231.27|230.07|111
1592525100000|2020-06-19 00:05:00|231.68|230.48|231.67|230.47|231.73|230.53|231.61|230.41|43
1592525400000|2020-06-19 00:10:00|231.68|230.48|231.43|230.23|231.8|230.6|231.36|230.16|65
1592525700000|2020-06-19 00:15:00|231.44|230.24|231.21|230.01|231.51|230.31|231.21|230.01|53
1592526000000|2020-06-19 00:20:00|231.1|229.9|230.97|229.77|231.18|229.98|230.91|229.71|111
1592526300000|2020-06-19 00:25:00|230.96|229.76|230.69|229.49|231.18|229.98|230.67|229.47|101
1592526600000|2020-06-19 00:30:00|230.68|229.48|230.96|229.76|231|229.8|230.62|229.42|73
1592526900000|2020-06-19 00:35:00|230.68|229.48|230.44|229.24|230.74|229.54|230.44|229.24|46
1592527200000|2020-06-19 00:40:00|230.42|229.22|230.3|229.1|230.58|229.38|230.01|228.81|123
1592527500000|2020-06-19 00:45:00|230.16|228.96|230.57|229.37|230.58|229.38|230.12|228.92|66
1592527800000|2020-06-19 00:50:00|230.54|229.34|230.65|229.45|230.65|229.45|230.28|229.08|87
1592528100000|2020-06-19 00:55:00|230.68|229.48|230.83|229.63|230.87|229.67|230.68|229.48|62
1592528400000|2020-06-19 01:00:00|230.81|229.61|230.61|229.41|230.81|229.61|230.61|229.41|32
1592529000000|2020-06-19 01:10:00|230.73|229.53|230.84|229.64|230.85|229.65|230.69|229.49|12
1592529300000|2020-06-19 01:15:00|230.87|229.67|230.61|229.41|230.91|229.71|230.61|229.41|41
1592529600000|2020-06-19 01:20:00|230.66|229.46|230.83|229.63|230.86|229.66|230.36|229.16|132
1592529900000|2020-06-19 01:25:00|230.81|229.61|230.64|229.44|230.84|229.64|230.52|229.32|183
1592530200000|2020-06-19 01:30:00|230.62|229.42|230.49|229.29|230.9|229.7|230.48|229.28|162
1592530500000|2020-06-19 01:35:00|230.47|229.27|230.33|229.13|230.47|229.27|230.29|229.09|86
1592530800000|2020-06-19 01:40:00|230.37|229.17|229.98|228.78|230.46|229.26|229.97|228.77|160
1592531100000|2020-06-19 01:45:00|229.99|228.79|230.01|228.81|230.17|228.97|229.83|228.63|106
1592531400000|2020-06-19 01:50:00|230.03|228.83|229.65|228.45|230.22|229.02|229.65|228.45|107
1592531700000|2020-06-19 01:55:00|229.63|228.43|228.89|227.69|229.63|228.43|228.7|227.5|216
1592532000000|2020-06-19 02:00:00|228.9|227.7|230.1|228.9|230.12|228.92|228.71|227.51|234
1592532300000|2020-06-19 02:05:00|230.13|228.93|229.48|228.28|230.91|229.71|229.48|228.28|290
1592532600000|2020-06-19 02:10:00|229.46|228.26|227.9|226.7|229.46|228.26|227.19|225.99|457
1592532900000|2020-06-19 02:15:00|227.91|226.71|228.22|227.02|228.59|227.39|227.79|226.59|217
1592533200000|2020-06-19 02:20:00|228.23|227.03|228.77|227.57|228.77|227.57|227.88|226.68|160
1592533500000|2020-06-19 02:25:00|228.79|227.59|228.87|227.67|228.9|227.7|228.54|227.34|120
1592533800000|2020-06-19 02:30:00|228.9|227.7|228.94|227.74|229.2|228|228.83|227.63|115
1592534100000|2020-06-19 02:35:00|228.93|227.73|229.06|227.86|229.19|227.99|228.86|227.66|90
1592534400000|2020-06-19 02:40:00|229.05|227.85|228.72|227.52|229.05|227.85|228.72|227.52|71
1592534700000|2020-06-19 02:45:00|228.73|227.53|228.82|227.62|228.83|227.63|228.67|227.47|93
1592535000000|2020-06-19 02:50:00|228.8|227.6|228.38|227.18|228.94|227.74|228.36|227.16|81
1592535300000|2020-06-19 02:55:00|228.37|227.17|227.57|226.37|228.44|227.24|227.44|226.24|238
1592535600000|2020-06-19 03:00:00|227.6|226.4|228.01|226.81|228.25|227.05|227.32|226.12|294
1592535900000|2020-06-19 03:05:00|228.02|226.82|228.07|226.87|228.08|226.88|227.69|226.49|127
1592536200000|2020-06-19 03:10:00|228.06|226.86|227.88|226.68|228.17|226.97|227.88|226.68|52
1592536500000|2020-06-19 03:15:00|227.9|226.7|227.54|226.34|227.92|226.72|227.5|226.3|89
1592536800000|2020-06-19 03:20:00|227.57|226.37|227.73|226.53|227.73|226.53|227.47|226.27|82
1592537100000|2020-06-19 03:25:00|227.74|226.54|228.24|227.04|228.37|227.17|227.7|226.5|77
1592537400000|2020-06-19 03:30:00|228.26|227.06|228|226.8|228.28|227.08|227.93|226.73|129
1592537700000|2020-06-19 03:35:00|227.98|226.78|227.74|226.54|228.1|226.9|227.74|226.54|100
1592538000000|2020-06-19 03:40:00|227.73|226.53|227.77|226.57|227.93|226.73|227.73|226.53|71
1592538300000|2020-06-19 03:45:00|227.82|226.62|227.26|226.06|227.83|226.63|227.18|225.98|155
1592538600000|2020-06-19 03:50:00|227.27|226.07|227.8|226.6|227.86|226.66|227.23|226.03|132
1592538900000|2020-06-19 03:55:00|227.81|226.61|227.99|226.79|228.09|226.89|227.7|226.5|88
1592539200000|2020-06-19 04:00:00|227.98|226.78|228|226.8|228|226.8|227.52|226.32|144
1592539500000|2020-06-19 04:05:00|228.01|226.81|228.59|227.39|228.61|227.41|228.01|226.81|100
1592539800000|2020-06-19 04:10:00|228.61|227.41|228.69|227.49|228.73|227.53|228.57|227.37|81
1592540100000|2020-06-19 04:15:00|228.67|227.47|228.38|227.18|228.68|227.48|228.33|227.13|77
1592540400000|2020-06-19 04:20:00|228.39|227.19|228.72|227.52|228.88|227.68|228.39|227.19|93
1592540700000|2020-06-19 04:25:00|228.73|227.53|229.04|227.84|229.06|227.86|228.73|227.53|100
1592541000000|2020-06-19 04:30:00|229.06|227.86|228.76|227.56|229.1|227.9|228.65|227.45|100
1592541300000|2020-06-19 04:35:00|228.75|227.55|228.94|227.74|228.95|227.75|228.69|227.49|37
1592541600000|2020-06-19 04:40:00|228.92|227.72|229.08|227.88|229.13|227.93|228.92|227.72|94
1592541900000|2020-06-19 04:45:00|229.07|227.87|228.8|227.6|229.09|227.89|228.8|227.6|91
1592542200000|2020-06-19 04:50:00|228.79|227.59|228.81|227.61|228.84|227.64|228.7|227.5|60
1592542500000|2020-06-19 04:55:00|228.82|227.62|228.72|227.52|229.01|227.81|228.72|227.52|70
1592542800000|2020-06-19 05:00:00|228.71|227.51|228.53|227.33|228.84|227.64|228.53|227.33|60
1592543100000|2020-06-19 05:05:00|228.54|227.34|228.6|227.4|228.64|227.44|228.5|227.3|40
1592543400000|2020-06-19 05:10:00|228.59|227.39|228.53|227.33|228.77|227.57|228.53|227.33|69
1592543700000|2020-06-19 05:15:00|228.54|227.34|228.7|227.5|228.71|227.51|228.52|227.32|41
1592544000000|2020-06-19 05:20:00|228.72|227.52|228.64|227.44|228.73|227.53|228.5|227.3|52
1592544300000|2020-06-19 05:25:00|228.62|227.42|228.48|227.28|228.62|227.42|228.38|227.18|121
1592544600000|2020-06-19 05:30:00|228.49|227.29|228.58|227.38|228.61|227.41|228.31|227.11|84
1592544900000|2020-06-19 05:35:00|228.43|227.23|228.83|227.63|228.84|227.64|228.37|227.17|64
1592545200000|2020-06-19 05:40:00|228.92|227.72|228.98|227.78|229.01|227.81|228.84|227.64|50
1592545500000|2020-06-19 05:45:00|229|227.8|228.79|227.59|229.01|227.81|228.76|227.56|63
1592545800000|2020-06-19 05:50:00|228.8|227.6|229.25|228.05|229.26|228.06|228.77|227.57|126
1592546100000|2020-06-19 05:55:00|229.17|227.97|229.45|228.25|229.46|228.26|229.02|227.82|87
1592546400000|2020-06-19 06:00:00|229.46|228.26|229.61|228.41|229.77|228.57|229.46|228.26|108
1592546700000|2020-06-19 06:05:00|229.62|228.42|229.31|228.11|229.62|228.42|229.31|228.11|41
1592547000000|2020-06-19 06:10:00|229.27|228.07|229.22|228.02|229.46|228.26|229.21|228.01|61
1592547300000|2020-06-19 06:15:00|229.25|228.05|229.35|228.15|229.38|228.18|229.2|228|46
1592547600000|2020-06-19 06:20:00|229.32|228.12|229.09|227.89|229.35|228.15|229.01|227.81|86
1592547900000|2020-06-19 06:25:00|229.1|227.9|228.94|227.74|229.12|227.92|228.86|227.66|57
1592548200000|2020-06-19 06:30:00|228.93|227.73|229.19|227.99|229.24|228.04|228.92|227.72|87
1592548500000|2020-06-19 06:35:00|229.2|228|229.11|227.91|229.21|228.01|229.07|227.87|60
1592548800000|2020-06-19 06:40:00|229.13|227.93|229.11|227.91|229.24|228.04|229.04|227.84|63
1592549100000|2020-06-19 06:45:00|229.1|227.9|229.14|227.94|229.22|228.02|229.09|227.89|72
1592549400000|2020-06-19 06:50:00|229.13|227.93|229.31|228.11|229.31|228.11|229.06|227.86|99
1592549700000|2020-06-19 06:55:00|229.3|228.1|229.04|227.84|229.3|228.1|228.95|227.75|59
1592550000000|2020-06-19 07:00:00|229.01|227.81|228.77|227.57|229.01|227.81|228.75|227.55|61
1592550300000|2020-06-19 07:05:00|228.76|227.56|228.63|227.43|228.79|227.59|228.57|227.37|59
1592550600000|2020-06-19 07:10:00|228.62|227.42|228.78|227.58|228.84|227.64|228.61|227.41|97
1592550900000|2020-06-19 07:15:00|228.79|227.59|228.59|227.39|228.79|227.59|228.53|227.33|59
1592551200000|2020-06-19 07:20:00|228.61|227.41|228.81|227.61|228.82|227.62|228.57|227.37|73
1592551500000|2020-06-19 07:25:00|228.82|227.62|228.52|227.32|228.84|227.64|228.4|227.2|124
1592551800000|2020-06-19 07:30:00|228.53|227.33|228.3|227.1|228.55|227.35|228.23|227.03|105
1592552100000|2020-06-19 07:35:00|228.29|227.09|228.08|226.88|228.3|227.1|227.96|226.76|87
1592552400000|2020-06-19 07:40:00|228.09|226.89|228.07|226.87|228.23|227.03|227.98|226.78|94
1592552700000|2020-06-19 07:45:00|228.04|226.84|228.06|226.86|228.09|226.89|227.97|226.77|78
1592553000000|2020-06-19 07:50:00|228.05|226.85|227.86|226.66|228.11|226.91|227.77|226.57|85
1592553300000|2020-06-19 07:55:00|227.85|226.65|228.64|227.44|228.76|227.56|227.84|226.64|227
1592553600000|2020-06-19 08:00:00|228.67|227.47|228.51|227.31|228.72|227.52|228.5|227.3|139
1592553900000|2020-06-19 08:05:00|228.5|227.3|228.76|227.56|228.76|227.56|228.41|227.21|87
1592554200000|2020-06-19 08:10:00|228.75|227.55|228.27|227.07|228.75|227.55|228.21|227.01|165
1592554500000|2020-06-19 08:15:00|228.3|227.1|228.22|227.02|228.35|227.15|228.09|226.89|112
1592554800000|2020-06-19 08:20:00|228.16|226.96|228.38|227.18|228.39|227.19|228.08|226.88|192
1592555100000|2020-06-19 08:25:00|228.37|227.17|228.2|227|228.37|227.17|228.16|226.96|133
1592555400000|2020-06-19 08:30:00|228.19|226.99|228.95|227.75|228.95|227.75|228.18|226.98|115
1592555700000|2020-06-19 08:35:00|228.98|227.78|229.39|228.19|229.47|228.27|228.87|227.67|136
1592556000000|2020-06-19 08:40:00|229.38|228.18|229.25|228.05|229.4|228.2|229.23|228.03|55
1592556300000|2020-06-19 08:45:00|229.27|228.07|229.44|228.24|229.45|228.25|229.18|227.98|50
1592556600000|2020-06-19 08:50:00|229.45|228.25|229.32|228.12|229.49|228.29|229.18|227.98|62
1592556900000|2020-06-19 08:55:00|229.33|228.13|229.13|227.93|229.33|228.13|229.05|227.85|59
1592557200000|2020-06-19 09:00:00|229.11|227.91|229.65|228.45|229.7|228.5|229.11|227.91|85
1592557500000|2020-06-19 09:05:00|229.66|228.46|229.66|228.46|229.81|228.61|229.62|228.42|119
1592557800000|2020-06-19 09:10:00|229.65|228.45|229.74|228.54|229.77|228.57|229.6|228.4|98
1592558100000|2020-06-19 09:15:00|229.75|228.55|231|229.8|231.76|230.56|229.74|228.54|517
1592558400000|2020-06-19 09:20:00|231.01|229.81|230.98|229.78|231.15|229.95|230.8|229.6|216
1592558700000|2020-06-19 09:25:00|230.99|229.79|230.75|229.55|231.01|229.81|230.49|229.29|215
1592559000000|2020-06-19 09:30:00|230.77|229.57|230.36|229.16|230.92|229.72|230.26|229.06|189
1592559300000|2020-06-19 09:35:00|230.35|229.15|230.47|229.27|230.57|229.37|230.23|229.03|121
1592559600000|2020-06-19 09:40:00|230.46|229.26|230.41|229.21|230.51|229.31|230.37|229.17|99
1592559900000|2020-06-19 09:45:00|230.4|229.2|230.18|228.98|230.5|229.3|230.07|228.87|149
1592560200000|2020-06-19 09:50:00|230.19|228.99|230.06|228.86|230.21|229.01|230.03|228.83|66
1592560500000|2020-06-19 09:55:00|230.07|228.87|230.28|229.08|230.33|229.13|230.06|228.86|85
1592560800000|2020-06-19 10:00:00|230.32|229.12|230.28|229.08|230.51|229.31|230.23|229.03|99
1592561100000|2020-06-19 10:05:00|230.27|229.07|230.51|229.31|230.69|229.49|230.2|229|116
1592561400000|2020-06-19 10:10:00|230.52|229.32|230.61|229.41|230.66|229.46|230.37|229.17|69
1592561700000|2020-06-19 10:15:00|230.62|229.42|230.41|229.21|230.64|229.44|230.41|229.21|52
1592562000000|2020-06-19 10:20:00|230.4|229.2|230.49|229.29|230.58|229.38|230.31|229.11|80
1592562300000|2020-06-19 10:25:00|230.48|229.28|230.39|229.19|230.48|229.28|230.39|229.19|42
1592562600000|2020-06-19 10:30:00|230.4|229.2|230.66|229.46|230.66|229.46|230.4|229.2|133
1592562900000|2020-06-19 10:35:00|230.67|229.47|230.67|229.47|230.99|229.79|230.67|229.47|141
1592563200000|2020-06-19 10:40:00|230.66|229.46|230.62|229.42|230.71|229.51|230.55|229.35|46
1592563500000|2020-06-19 10:45:00|230.56|229.36|230.52|229.32|230.71|229.51|230.14|228.94|192
1592563800000|2020-06-19 10:50:00|230.53|229.33|230.68|229.48|230.84|229.64|230.51|229.31|125
1592564100000|2020-06-19 10:55:00|230.65|229.45|230.84|229.64|230.85|229.65|230.54|229.34|154
1592564400000|2020-06-19 11:00:00|230.83|229.63|231.19|229.99|231.21|230.01|230.83|229.63|121
1592564700000|2020-06-19 11:05:00|231.2|230|230.9|229.7|231.3|230.1|230.87|229.67|127
1592565000000|2020-06-19 11:10:00|230.89|229.69|230.65|229.45|230.89|229.69|230.6|229.4|118
1592565300000|2020-06-19 11:15:00|230.67|229.47|230.65|229.45|230.72|229.52|230.65|229.45|55
1592565600000|2020-06-19 11:20:00|230.64|229.44|230.71|229.51|230.71|229.51|230.5|229.3|117
1592565900000|2020-06-19 11:25:00|230.76|229.56|230.85|229.65|230.87|229.67|230.68|229.48|96
1592566200000|2020-06-19 11:30:00|230.86|229.66|230.76|229.56|231|229.8|230.73|229.53|44
1592566500000|2020-06-19 11:35:00|230.75|229.55|230.75|229.55|230.86|229.66|230.71|229.51|35
1592566800000|2020-06-19 11:40:00|230.76|229.56|230.71|229.51|230.81|229.61|230.66|229.46|40
1592567100000|2020-06-19 11:45:00|230.72|229.52|230.65|229.45|230.87|229.67|230.64|229.44|53
1592567400000|2020-06-19 11:50:00|230.63|229.43|230.54|229.34|230.63|229.43|230.47|229.27|99
1592567700000|2020-06-19 11:55:00|230.53|229.33|230.73|229.53|230.74|229.54|230.45|229.25|126
1592568000000|2020-06-19 12:00:00|230.79|229.59|230.96|229.76|231.03|229.83|230.72|229.52|89
1592568300000|2020-06-19 12:05:00|230.95|229.75|231.09|229.89|231.1|229.9|230.77|229.57|67
1592568600000|2020-06-19 12:10:00|231.1|229.9|231.32|230.12|231.41|230.21|231.04|229.84|65
1592568900000|2020-06-19 12:15:00|231.43|230.23|231.89|230.69|231.91|230.71|231.41|230.21|163
1592569200000|2020-06-19 12:20:00|231.88|230.68|231.72|230.52|232.04|230.84|231.65|230.45|131
1592569500000|2020-06-19 12:25:00|231.73|230.53|232.25|231.05|232.42|231.22|231.71|230.51|132
1592569800000|2020-06-19 12:30:00|232.24|231.04|231.97|230.77|232.51|231.31|231.96|230.76|163
1592570100000|2020-06-19 12:35:00|231.99|230.79|231.73|230.53|232.08|230.88|231.72|230.52|76
1592570400000|2020-06-19 12:40:00|231.74|230.54|231.33|230.13|231.78|230.58|231.24|230.04|192
1592570700000|2020-06-19 12:45:00|231.31|230.11|231.38|230.18|231.46|230.26|231.27|230.07|131
1592571000000|2020-06-19 12:50:00|231.4|230.2|231.48|230.28|231.49|230.29|231.18|229.98|67
1592571300000|2020-06-19 12:55:00|231.5|230.3|231.43|230.23|231.52|230.32|231.4|230.2|40
1592571600000|2020-06-19 13:00:00|231.42|230.22|231.14|229.94|231.47|230.27|231.13|229.93|63
1592571900000|2020-06-19 13:05:00|231.15|229.95|231.18|229.98|231.27|230.07|231.09|229.89|61
1592572200000|2020-06-19 13:10:00|231.19|229.99|231.29|230.09|231.35|230.15|231.15|229.95|63
1592572500000|2020-06-19 13:15:00|231.31|230.11|231.59|230.39|231.65|230.45|231.31|230.11|77
1592572800000|2020-06-19 13:20:00|231.63|230.43|231.69|230.49|231.77|230.57|231.61|230.41|78
1592573100000|2020-06-19 13:25:00|231.7|230.5|231.44|230.24|231.73|230.53|231.32|230.12|93
1592573400000|2020-06-19 13:30:00|231.46|230.26|231.54|230.34|231.73|230.53|231.46|230.26|101
1592573700000|2020-06-19 13:35:00|231.56|230.36|231.75|230.55|231.75|230.55|231.54|230.34|103
1592574000000|2020-06-19 13:40:00|231.77|230.57|231.82|230.62|231.92|230.72|231.77|230.57|93
1592574300000|2020-06-19 13:45:00|231.81|230.61|231.85|230.65|231.89|230.69|231.77|230.57|51
1592574600000|2020-06-19 13:50:00|231.86|230.66|231.72|230.52|231.89|230.69|231.65|230.45|34
1592574900000|2020-06-19 13:55:00|231.71|230.51|231.68|230.48|231.82|230.62|231.6|230.4|61
1592575200000|2020-06-19 14:00:00|231.71|230.51|231.72|230.52|232.03|230.83|231.71|230.51|79
1592575500000|2020-06-19 14:05:00|231.71|230.51|231.29|230.09|231.71|230.51|231.29|230.09|113
1592575800000|2020-06-19 14:10:00|231.38|230.18|231.25|230.05|231.45|230.25|231.2|230|145
1592576100000|2020-06-19 14:15:00|231.23|230.03|231.55|230.35|231.65|230.45|231.13|229.93|158
1592576400000|2020-06-19 14:20:00|231.56|230.36|231.79|230.59|231.79|230.59|231.56|230.36|74
1592576700000|2020-06-19 14:25:00|231.78|230.58|231.73|230.53|231.86|230.66|231.73|230.53|86
1592577000000|2020-06-19 14:30:00|231.72|230.52|231.43|230.23|231.73|230.53|231.18|229.98|161
1592577300000|2020-06-19 14:35:00|231.42|230.22|231.47|230.27|231.47|230.27|231.39|230.19|47
1592577600000|2020-06-19 14:40:00|231.46|230.26|231.44|230.24|231.47|230.27|231.37|230.17|47
1592577900000|2020-06-19 14:45:00|231.43|230.23|231.35|230.15|231.54|230.34|231.33|230.13|53
1592578200000|2020-06-19 14:50:00|231.37|230.17|231.12|229.92|231.37|230.17|231.02|229.82|88
1592578500000|2020-06-19 14:55:00|231.05|229.85|230.92|229.72|231.12|229.92|230.83|229.63|158
1592578800000|2020-06-19 15:00:00|230.91|229.71|231.04|229.84|231.14|229.94|230.9|229.7|170
1592579100000|2020-06-19 15:05:00|231.07|229.87|231.32|230.12|231.35|230.15|231.07|229.87|65
1592579400000|2020-06-19 15:10:00|231.34|230.14|231.32|230.12|231.42|230.22|231.28|230.08|105
1592579700000|2020-06-19 15:15:00|231.33|230.13|230.99|229.79|231.33|230.13|230.98|229.78|78
1592580000000|2020-06-19 15:20:00|231|229.8|230.93|229.73|231.03|229.83|230.9|229.7|146
1592580300000|2020-06-19 15:25:00|230.92|229.72|230.94|229.74|231.03|229.83|230.89|229.69|109
1592580600000|2020-06-19 15:30:00|230.93|229.73|231.22|230.02|231.32|230.12|230.93|229.73|66
1592580900000|2020-06-19 15:35:00|231.23|230.03|231.22|230.02|231.29|230.09|231.14|229.94|137
1592581200000|2020-06-19 15:40:00|231.21|230.01|231.06|229.86|231.31|230.11|231.03|229.83|140
1592581500000|2020-06-19 15:45:00|231.07|229.87|231.17|229.97|231.26|230.06|231.06|229.86|113
1592581800000|2020-06-19 15:50:00|231.14|229.94|231.32|230.12|231.32|230.12|231.11|229.91|245
1592582100000|2020-06-19 15:55:00|231.31|230.11|231.35|230.15|231.35|230.15|231.19|229.99|85
1592582400000|2020-06-19 16:00:00|231.33|230.13|231.46|230.26|231.58|230.38|231.28|230.08|168
1592582700000|2020-06-19 16:05:00|231.45|230.25|231.18|229.98|231.47|230.27|231.15|229.95|105
1592583000000|2020-06-19 16:10:00|231.17|229.97|230.83|229.63|231.18|229.98|230.72|229.52|119
1592583300000|2020-06-19 16:15:00|230.82|229.62|230.19|228.99|230.94|229.74|230.15|228.95|288
1592583600000|2020-06-19 16:20:00|230.18|228.98|229.73|228.53|230.28|229.08|229.49|228.29|247
1592583900000|2020-06-19 16:25:00|229.71|228.51|229.95|228.75|230.04|228.84|229.64|228.44|221
1592584200000|2020-06-19 16:30:00|229.96|228.76|229.56|228.36|229.99|228.79|229.56|228.36|106
1592584500000|2020-06-19 16:35:00|229.58|228.38|229.44|228.24|229.63|228.43|229.14|227.94|258
1592584800000|2020-06-19 16:40:00|229.43|228.23|229.41|228.21|229.52|228.32|229.16|227.96|173
1592585100000|2020-06-19 16:45:00|229.4|228.2|229.69|228.49|229.74|228.54|229.35|228.15|208
1592585400000|2020-06-19 16:50:00|229.7|228.5|229.81|228.61|229.81|228.61|229.68|228.48|110
1592585700000|2020-06-19 16:55:00|229.8|228.6|230.09|228.89|230.13|228.93|229.8|228.6|93
1592586000000|2020-06-19 17:00:00|230.07|228.87|230.21|229.01|230.32|229.12|230.07|228.87|82
1592586300000|2020-06-19 17:05:00|230.2|229|229.77|228.57|230.21|229.01|229.72|228.52|120
1592586600000|2020-06-19 17:10:00|229.78|228.58|229.88|228.68|229.91|228.71|229.78|228.58|76
1592586900000|2020-06-19 17:15:00|229.92|228.72|229.86|228.66|229.95|228.75|229.77|228.57|44
1592587200000|2020-06-19 17:20:00|229.85|228.65|229.26|228.06|229.85|228.65|229.25|228.05|103
1592587500000|2020-06-19 17:25:00|229.25|228.05|229.29|228.09|229.52|228.32|229.23|228.03|177
1592587800000|2020-06-19 17:30:00|229.26|228.06|229.24|228.04|229.28|228.08|228.96|227.76|176
1592588100000|2020-06-19 17:35:00|229.25|228.05|229.68|228.48|229.76|228.56|229.24|228.04|158
1592588400000|2020-06-19 17:40:00|229.66|228.46|229.65|228.45|229.67|228.47|229.51|228.31|86
1592588700000|2020-06-19 17:45:00|229.64|228.44|229.44|228.24|229.71|228.51|229.42|228.22|55
1592589000000|2020-06-19 17:50:00|229.45|228.25|229.45|228.25|229.6|228.4|229.44|228.24|82
1592589300000|2020-06-19 17:55:00|229.46|228.26|229.16|227.96|229.46|228.26|229.07|227.87|53
1592589600000|2020-06-19 18:00:00|229.15|227.95|229.31|228.11|229.34|228.14|229.15|227.95|69
1592589900000|2020-06-19 18:05:00|229.3|228.1|229.26|228.06|229.36|228.16|229.07|227.87|70
1592590200000|2020-06-19 18:10:00|229.25|228.05|228.87|227.67|229.26|228.06|228.84|227.64|85
1592590500000|2020-06-19 18:15:00|228.88|227.68|228.87|227.67|229.27|228.07|228.84|227.64|163
1592590800000|2020-06-19 18:20:00|228.86|227.66|229.13|227.93|229.15|227.95|228.86|227.66|95
1592591100000|2020-06-19 18:25:00|229.14|227.94|229.03|227.83|229.21|228.01|228.98|227.78|93
1592591400000|2020-06-19 18:30:00|229.04|227.84|228.94|227.74|229.04|227.84|228.53|227.33|198
1592591700000|2020-06-19 18:35:00|228.92|227.72|228.97|227.77|229.04|227.84|228.71|227.51|96
1592592000000|2020-06-19 18:40:00|229.04|227.84|229.38|228.18|229.47|228.27|228.74|227.54|128
1592592300000|2020-06-19 18:45:00|229.36|228.16|229.54|228.34|229.75|228.55|229.36|228.16|141
1592592600000|2020-06-19 18:50:00|229.53|228.33|229.76|228.56|229.78|228.58|229.4|228.2|79
1592592900000|2020-06-19 18:55:00|229.75|228.55|229.44|228.24|229.76|228.56|229.4|228.2|99
1592593200000|2020-06-19 19:00:00|229.45|228.25|229.25|228.05|229.59|228.39|229.19|227.99|72
1592593500000|2020-06-19 19:05:00|229.26|228.06|229.4|228.2|229.46|228.26|229.2|228|44
1592593800000|2020-06-19 19:10:00|229.39|228.19|229.63|228.43|229.67|228.47|229.39|228.19|57
1592594100000|2020-06-19 19:15:00|229.64|228.44|229.73|228.53|229.82|228.62|229.64|228.44|57
1592594400000|2020-06-19 19:20:00|229.72|228.52|229.91|228.71|229.91|228.71|229.6|228.4|60
1592594700000|2020-06-19 19:25:00|229.9|228.7|229.8|228.6|229.92|228.72|229.8|228.6|28
1592595000000|2020-06-19 19:30:00|229.84|228.64|229.86|228.66|229.89|228.69|229.8|228.6|34
1592595300000|2020-06-19 19:35:00|229.85|228.65|229.61|228.41|229.86|228.66|229.57|228.37|74
1592595600000|2020-06-19 19:40:00|229.6|228.4|229.6|228.4|229.66|228.46|229.47|228.27|51
1592595900000|2020-06-19 19:45:00|229.58|228.38|229.18|227.98|229.61|228.41|229.17|227.97|109
1592596200000|2020-06-19 19:50:00|229.19|227.99|229.28|228.08|229.28|228.08|229.16|227.96|84
1592596500000|2020-06-19 19:55:00|229.3|228.1|229.33|228.13|229.7|228.5|229.29|228.09|79
1592596800000|2020-06-19 20:00:00|229.32|228.12|229.24|228.04|229.37|228.17|229.15|227.95|87
1592597100000|2020-06-19 20:05:00|229.23|228.03|228.88|227.68|229.23|228.03|228.74|227.54|123
1592597400000|2020-06-19 20:10:00|228.86|227.66|228.7|227.5|228.93|227.73|228.68|227.48|170
1592597700000|2020-06-19 20:15:00|228.69|227.49|229.39|228.19|229.4|228.2|228.55|227.35|258
1592598000000|2020-06-19 20:20:00|229.33|228.13|229.45|228.25|229.56|228.36|229.29|228.09|104
1592598300000|2020-06-19 20:25:00|229.44|228.24|229.37|228.17|229.58|228.38|229.34|228.14|57
1592598600000|2020-06-19 20:30:00|229.39|228.19|229.4|228.2|229.62|228.42|229.36|228.16|125
1592598900000|2020-06-19 20:35:00|229.41|228.21|229.58|228.38|229.59|228.39|229.34|228.14|46
1592599200000|2020-06-19 20:40:00|229.57|228.37|229.41|228.21|229.61|228.41|229.32|228.12|57
1592599500000|2020-06-19 20:45:00|229.4|228.2|229.53|228.33|229.6|228.4|229.4|228.2|45
1592599800000|2020-06-19 20:50:00|229.52|228.32|229.64|228.44|229.64|228.44|229.46|228.26|50
1592600100000|2020-06-19 20:55:00|229.68|228.48|229.93|228.73|229.93|228.73|229.67|228.47|42
1592636400000|2020-06-20 07:00:00|230.52|229.32|230.46|229.26|230.61|229.41|230.41|229.21|97
1592636700000|2020-06-20 07:05:00|230.45|229.25|230.44|229.24|230.56|229.36|230.43|229.23|81
1592637000000|2020-06-20 07:10:00|230.36|229.16|230.34|229.14|230.44|229.24|230.31|229.11|55
1592637300000|2020-06-20 07:15:00|230.33|229.13|230.37|229.17|230.37|229.17|230.18|228.98|119
1592637600000|2020-06-20 07:20:00|230.36|229.16|230.39|229.19|230.4|229.2|230.27|229.07|84
1592637900000|2020-06-20 07:25:00|230.38|229.18|230.3|229.1|230.38|229.18|230.25|229.05|87
1592638200000|2020-06-20 07:30:00|230.29|229.09|230.42|229.22|230.43|229.23|230.23|229.03|81
1592638500000|2020-06-20 07:35:00|230.43|229.23|230.45|229.25|230.46|229.26|230.4|229.2|20
1592638800000|2020-06-20 07:40:00|230.44|229.24|230.36|229.16|230.45|229.25|230.31|229.11|37
1592639100000|2020-06-20 07:45:00|230.4|229.2|230.27|229.07|230.41|229.21|230.26|229.06|33
1592639400000|2020-06-20 07:50:00|230.31|229.11|230.39|229.19|230.39|229.19|230.16|228.96|58
1592639700000|2020-06-20 07:55:00|230.38|229.18|230.37|229.17|230.43|229.23|230.28|229.08|87
1592640000000|2020-06-20 08:00:00|230.33|229.13|229.87|228.67|230.33|229.13|229.86|228.66|118
1592640300000|2020-06-20 08:05:00|229.88|228.68|229.81|228.61|229.89|228.69|229.71|228.51|161
1592640600000|2020-06-20 08:10:00|229.8|228.6|229.74|228.54|230.01|228.81|229.74|228.54|170
1592640900000|2020-06-20 08:15:00|229.7|228.5|229.74|228.54|229.76|228.56|229.57|228.37|98
1592641200000|2020-06-20 08:20:00|229.75|228.55|229.94|228.74|230.04|228.84|229.74|228.54|80
1592641500000|2020-06-20 08:25:00|229.95|228.75|229.9|228.7|230.03|228.83|229.85|228.65|53
1592641800000|2020-06-20 08:30:00|229.89|228.69|229.76|228.56|229.89|228.69|229.66|228.46|50
1592642100000|2020-06-20 08:35:00|229.73|228.53|229.62|228.42|229.78|228.58|229.62|228.42|54
1592642400000|2020-06-20 08:40:00|229.53|228.33|229.3|228.1|229.62|228.42|229.3|228.1|101
1592642700000|2020-06-20 08:45:00|229.31|228.11|229.14|227.94|229.47|228.27|229.13|227.93|98
1592643000000|2020-06-20 08:50:00|229.13|227.93|229.26|228.06|229.33|228.13|229.08|227.88|111
1592643300000|2020-06-20 08:55:00|229.25|228.05|229.04|227.84|229.26|228.06|228.98|227.78|67
1592643600000|2020-06-20 09:00:00|229.03|227.83|229.12|227.92|229.12|227.92|228.74|227.54|168
1592643900000|2020-06-20 09:05:00|229.14|227.94|229.19|227.99|229.35|228.15|229.14|227.94|100
1592644200000|2020-06-20 09:10:00|229.18|227.98|229.44|228.24|229.48|228.28|229.15|227.95|91
1592644500000|2020-06-20 09:15:00|229.45|228.25|229.36|228.16|229.51|228.31|229.31|228.11|106
1592644800000|2020-06-20 09:20:00|229.37|228.17|229.36|228.16|229.44|228.24|229.28|228.08|38
1592645100000|2020-06-20 09:25:00|229.35|228.15|229.15|227.95|229.35|228.15|228.96|227.76|157
1592645400000|2020-06-20 09:30:00|229.14|227.94|228.88|227.68|229.14|227.94|228.86|227.66|89
1592645700000|2020-06-20 09:35:00|228.87|227.67|229.19|227.99|229.2|228|228.76|227.56|149
1592646000000|2020-06-20 09:40:00|229.16|227.96|229.27|228.07|229.33|228.13|228.94|227.74|163
1592646300000|2020-06-20 09:45:00|229.28|228.08|229.27|228.07|229.34|228.14|229.09|227.89|96
1592646600000|2020-06-20 09:50:00|229.28|228.08|229.32|228.12|229.35|228.15|229.23|228.03|103
1592646900000|2020-06-20 09:55:00|229.31|228.11|228.98|227.78|229.31|228.11|228.97|227.77|111
1592647200000|2020-06-20 10:00:00|228.97|227.77|228.7|227.5|228.98|227.78|228.64|227.44|97
1592647500000|2020-06-20 10:05:00|228.68|227.48|228.74|227.54|228.9|227.7|228.65|227.45|116
1592647800000|2020-06-20 10:10:00|228.73|227.53|228.85|227.65|228.86|227.66|228.66|227.46|61
1592648100000|2020-06-20 10:15:00|228.86|227.66|229.03|227.83|229.03|227.83|228.85|227.65|37
1592648400000|2020-06-20 10:20:00|229.04|227.84|228.98|227.78|229.1|227.9|228.98|227.78|60
1592648700000|2020-06-20 10:25:00|228.99|227.79|229.12|227.92|229.13|227.93|228.99|227.79|82
1592649000000|2020-06-20 10:30:00|229.13|227.93|229.08|227.88|229.15|227.95|229.08|227.88|47
1592649300000|2020-06-20 10:35:00|229.07|227.87|229.08|227.88|229.09|227.89|229.06|227.86|35
1592649600000|2020-06-20 10:40:00|229.07|227.87|229.12|227.92|229.13|227.93|229.02|227.82|61
1592649900000|2020-06-20 10:45:00|229.11|227.91|229.09|227.89|229.11|227.91|229.02|227.82|102
1592650200000|2020-06-20 10:50:00|229.08|227.88|229.16|227.96|229.16|227.96|229.03|227.83|39
1592650500000|2020-06-20 10:55:00|229.15|227.95|229.09|227.89|229.16|227.96|229.07|227.87|57
1592650800000|2020-06-20 11:00:00|229.11|227.91|229.02|227.82|229.11|227.91|228.98|227.78|71
1592651100000|2020-06-20 11:05:00|229|227.8|228.69|227.49|229|227.8|228.69|227.49|122
1592651400000|2020-06-20 11:10:00|228.7|227.5|228.72|227.52|228.8|227.6|228.69|227.49|64
1592651700000|2020-06-20 11:15:00|228.71|227.51|228.09|226.89|228.72|227.52|226.22|225.02|491
1592652000000|2020-06-20 11:20:00|228.08|226.88|229|227.8|229.67|228.47|228.08|226.88|363
1592652300000|2020-06-20 11:25:00|229.01|227.81|228.8|227.6|229.02|227.82|228.61|227.41|256
1592652600000|2020-06-20 11:30:00|228.79|227.59|229.04|227.84|229.23|228.03|228.57|227.37|187
1592652900000|2020-06-20 11:35:00|229.03|227.83|229.26|228.06|229.31|228.11|228.91|227.71|199
1592653200000|2020-06-20 11:40:00|229.27|228.07|229.03|227.83|229.28|228.08|228.89|227.69|147
1592653500000|2020-06-20 11:45:00|229.02|227.82|229.32|228.12|229.35|228.15|228.95|227.75|117
1592653800000|2020-06-20 11:50:00|229.31|228.11|229.37|228.17|229.43|228.23|229.1|227.9|184
1592654100000|2020-06-20 11:55:00|229.38|228.18|229.57|228.37|229.61|228.41|229.31|228.11|182
1592654400000|2020-06-20 12:00:00|229.56|228.36|229.55|228.35|229.74|228.54|229.41|228.21|231
1592654700000|2020-06-20 12:05:00|229.64|228.44|229.29|228.09|229.65|228.45|229.23|228.03|153
1592655000000|2020-06-20 12:10:00|229.26|228.06|229.3|228.1|229.3|228.1|229.18|227.98|56
1592655300000|2020-06-20 12:15:00|229.31|228.11|229.59|228.39|229.59|228.39|229.27|228.07|80
1592655600000|2020-06-20 12:20:00|229.6|228.4|229.63|228.43|229.64|228.44|229.56|228.36|70
1592655900000|2020-06-20 12:25:00|229.58|228.38|229.37|228.17|229.64|228.44|229.37|228.17|52
1592656200000|2020-06-20 12:30:00|229.36|228.16|229.36|228.16|229.4|228.2|229.3|228.1|50
1592656500000|2020-06-20 12:35:00|229.35|228.15|229.32|228.12|229.38|228.18|229.25|228.05|39
1592656800000|2020-06-20 12:40:00|229.31|228.11|229.4|228.2|229.41|228.21|229.25|228.05|24
1592657100000|2020-06-20 12:45:00|229.41|228.21|229.25|228.05|229.47|228.27|229.17|227.97|42
1592657400000|2020-06-20 12:50:00|229.24|228.04|229.13|227.93|229.29|228.09|229.09|227.89|29
1592657700000|2020-06-20 12:55:00|229.12|227.92|228.77|227.57|229.12|227.92|228.68|227.48|99
1592658000000|2020-06-20 13:00:00|228.78|227.58|228.78|227.58|228.99|227.79|228.68|227.48|103
1592658300000|2020-06-20 13:05:00|228.79|227.59|228.85|227.65|228.88|227.68|228.78|227.58|35
1592658600000|2020-06-20 13:10:00|228.86|227.66|228.79|227.59|228.94|227.74|228.77|227.57|45
1592658900000|2020-06-20 13:15:00|228.8|227.6|228.74|227.54|228.8|227.6|228.63|227.43|95
1592659200000|2020-06-20 13:20:00|228.73|227.53|228.69|227.49|228.79|227.59|228.6|227.4|55
1592659500000|2020-06-20 13:25:00|228.68|227.48|228.25|227.05|228.7|227.5|228.09|226.89|105
1592659800000|2020-06-20 13:30:00|228.23|227.03|228.31|227.11|228.31|227.11|228|226.8|137
1592660100000|2020-06-20 13:35:00|228.29|227.09|228.42|227.22|228.47|227.27|228.24|227.04|147
1592660400000|2020-06-20 13:40:00|228.43|227.23|228.23|227.03|228.48|227.28|228.22|227.02|80
1592660700000|2020-06-20 13:45:00|228.22|227.02|228.18|226.98|228.25|227.05|228|226.8|135
1592661000000|2020-06-20 13:50:00|228.19|226.99|228.32|227.12|228.32|227.12|228.17|226.97|96
1592661300000|2020-06-20 13:55:00|228.35|227.15|228.25|227.05|228.42|227.22|228.15|226.95|94
1592661600000|2020-06-20 14:00:00|228.26|227.06|228.27|227.07|228.29|227.09|228.2|227|64
1592661900000|2020-06-20 14:05:00|228.31|227.11|228.16|226.96|228.34|227.14|228.05|226.85|71
1592662200000|2020-06-20 14:10:00|228.17|226.97|228.24|227.04|228.24|227.04|227.84|226.64|86
1592662500000|2020-06-20 14:15:00|228.25|227.05|228.12|226.92|228.38|227.18|228.1|226.9|91
1592662800000|2020-06-20 14:20:00|228.11|226.91|228.05|226.85|228.19|226.99|227.99|226.79|199
1592663100000|2020-06-20 14:25:00|228.06|226.86|228.11|226.91|228.16|226.96|228.05|226.85|76
1592663400000|2020-06-20 14:30:00|228.12|226.92|227.73|226.53|228.16|226.96|227.73|226.53|83
1592663700000|2020-06-20 14:35:00|227.74|226.54|227.83|226.63|227.88|226.68|227.7|226.5|80
1592664000000|2020-06-20 14:40:00|227.84|226.64|227.84|226.64|227.88|226.68|227.83|226.63|32
1592664300000|2020-06-20 14:45:00|227.83|226.63|228.11|226.91|228.17|226.97|227.8|226.6|61
1592664600000|2020-06-20 14:50:00|228.12|226.92|227.91|226.71|228.12|226.92|227.91|226.71|63
1592664900000|2020-06-20 14:55:00|227.9|226.7|227.64|226.44|228.01|226.81|227.37|226.17|129
1592665200000|2020-06-20 15:00:00|227.63|226.43|227.26|226.06|227.63|226.43|227.17|225.97|110
1592665500000|2020-06-20 15:05:00|227.22|226.02|227.29|226.09|227.29|226.09|227.21|226.01|78
1592665800000|2020-06-20 15:10:00|227.3|226.1|227.18|225.98|227.47|226.27|227.16|225.96|110
1592666100000|2020-06-20 15:15:00|227.17|225.97|227.13|225.93|227.18|225.98|226.55|225.35|307
1592666400000|2020-06-20 15:20:00|227.11|225.91|226.83|225.63|227.14|225.94|226.71|225.51|165
1592666700000|2020-06-20 15:25:00|226.82|225.62|226.86|225.66|227.06|225.86|226.57|225.37|201
1592667000000|2020-06-20 15:30:00|226.87|225.67|226.96|225.76|227.15|225.95|226.64|225.44|244
1592667300000|2020-06-20 15:35:00|226.95|225.75|227.53|226.33|227.55|226.35|226.95|225.75|165
1592667600000|2020-06-20 15:40:00|227.52|226.32|227.39|226.19|227.66|226.46|227.26|226.06|169
1592667900000|2020-06-20 15:45:00|227.38|226.18|227.12|225.92|227.39|226.19|227.06|225.86|139
1592668200000|2020-06-20 15:50:00|227.13|225.93|227.23|226.03|227.38|226.18|227.11|225.91|99
1592668500000|2020-06-20 15:55:00|227.28|226.08|227.27|226.07|227.41|226.21|227.16|225.96|189
1592668800000|2020-06-20 16:00:00|227.26|226.06|227.24|226.04|227.32|226.12|226.85|225.65|290
1592669100000|2020-06-20 16:05:00|227.26|226.06|227.62|226.42|227.67|226.47|227.25|226.05|158
1592669400000|2020-06-20 16:10:00|227.61|226.41|227.67|226.47|227.73|226.53|227.45|226.25|127
1592669700000|2020-06-20 16:15:00|227.68|226.48|227.88|226.68|227.94|226.74|227.64|226.44|112
1592670000000|2020-06-20 16:20:00|227.85|226.65|227.87|226.67|227.91|226.71|227.64|226.44|85
1592670300000|2020-06-20 16:25:00|227.86|226.66|227.85|226.65|227.89|226.69|227.8|226.6|96
1592670600000|2020-06-20 16:30:00|227.84|226.64|227.67|226.47|227.86|226.66|227.6|226.4|151
1592670900000|2020-06-20 16:35:00|227.68|226.48|227.5|226.3|227.69|226.49|227.5|226.3|72
1592671200000|2020-06-20 16:40:00|227.51|226.31|227.6|226.4|227.69|226.49|227.43|226.23|188
1592671500000|2020-06-20 16:45:00|227.59|226.39|227.52|226.32|227.6|226.4|227.41|226.21|74
1592671800000|2020-06-20 16:50:00|227.51|226.31|227.52|226.32|227.6|226.4|227.44|226.24|59
1592672100000|2020-06-20 16:55:00|227.51|226.31|227.34|226.14|227.53|226.33|227.33|226.13|54
1592672400000|2020-06-20 17:00:00|227.35|226.15|227.4|226.2|227.44|226.24|227.13|225.93|78
1592672700000|2020-06-20 17:05:00|227.41|226.21|227.49|226.29|227.57|226.37|227.38|226.18|136
1592673000000|2020-06-20 17:10:00|227.48|226.28|227.68|226.48|227.68|226.48|227.35|226.15|135
1592673300000|2020-06-20 17:15:00|227.66|226.46|227.6|226.4|227.82|226.62|227.47|226.27|133
1592673600000|2020-06-20 17:20:00|227.59|226.39|227.54|226.34|227.73|226.53|227.52|226.32|85
1592673900000|2020-06-20 17:25:00|227.47|226.27|227.49|226.29|227.55|226.35|227.43|226.23|43
1592674200000|2020-06-20 17:30:00|227.48|226.28|227.59|226.39|227.65|226.45|227.44|226.24|53
1592674500000|2020-06-20 17:35:00|227.6|226.4|227.54|226.34|227.67|226.47|227.53|226.33|170
1592674800000|2020-06-20 17:40:00|227.53|226.33|227.55|226.35|227.63|226.43|227.47|226.27|126
1592675100000|2020-06-20 17:45:00|227.56|226.36|227.56|226.36|227.62|226.42|227.47|226.27|57
1592675400000|2020-06-20 17:50:00|227.57|226.37|227.55|226.35|227.61|226.41|227.51|226.31|108
1592675700000|2020-06-20 17:55:00|227.54|226.34|227.54|226.34|227.56|226.36|227.48|226.28|38
1592676000000|2020-06-20 18:00:00|227.56|226.36|227.71|226.51|227.71|226.51|227.56|226.36|55
1592676300000|2020-06-20 18:05:00|227.7|226.5|227.68|226.48|227.76|226.56|227.66|226.46|58
1592676600000|2020-06-20 18:10:00|227.69|226.49|227.71|226.51|227.73|226.53|227.67|226.47|22
1592676900000|2020-06-20 18:15:00|227.7|226.5|227.57|226.37|227.7|226.5|227.51|226.31|73
1592677200000|2020-06-20 18:20:00|227.56|226.36|227.6|226.4|227.62|226.42|227.46|226.26|98
1592677500000|2020-06-20 18:25:00|227.59|226.39|227.67|226.47|227.74|226.54|227.5|226.3|74
1592677800000|2020-06-20 18:30:00|227.66|226.46|227.69|226.49|227.79|226.59|227.66|226.46|61
1592678100000|2020-06-20 18:35:00|227.68|226.48|227.8|226.6|227.8|226.6|227.66|226.46|81
1592678400000|2020-06-20 18:40:00|227.82|226.62|227.77|226.57|227.82|226.62|227.76|226.56|28
1592678700000|2020-06-20 18:45:00|227.72|226.52|228|226.8|228.08|226.88|227.72|226.52|148
1592679000000|2020-06-20 18:50:00|227.99|226.79|227.92|226.72|227.99|226.79|227.85|226.65|67
1592679300000|2020-06-20 18:55:00|227.93|226.73|228.15|226.95|228.16|226.96|227.92|226.72|112
1592679600000|2020-06-20 19:00:00|228.17|226.97|228.24|227.04|228.27|227.07|228.11|226.91|120
1592679900000|2020-06-20 19:05:00|228.23|227.03|228.05|226.85|228.23|227.03|227.99|226.79|95
1592680200000|2020-06-20 19:10:00|228.04|226.84|227.81|226.61|228.04|226.84|227.8|226.6|75
1592680500000|2020-06-20 19:15:00|227.83|226.63|227.78|226.58|227.83|226.63|227.73|226.53|66
1592680800000|2020-06-20 19:20:00|227.79|226.59|227.7|226.5|227.79|226.59|227.58|226.38|60
1592681100000|2020-06-20 19:25:00|227.69|226.49|227.71|226.51|227.71|226.51|227.64|226.44|89
1592681400000|2020-06-20 19:30:00|227.7|226.5|227.7|226.5|227.73|226.53|227.65|226.45|69
1592681700000|2020-06-20 19:35:00|227.69|226.49|227.63|226.43|227.7|226.5|227.63|226.43|54
1592682000000|2020-06-20 19:40:00|227.64|226.44|227.5|226.3|227.65|226.45|227.45|226.25|59
1592682300000|2020-06-20 19:45:00|227.52|226.32|227.64|226.44|227.64|226.44|227.52|226.32|96
1592682600000|2020-06-20 19:50:00|227.63|226.43|227.59|226.39|227.64|226.44|227.55|226.35|49
1592682900000|2020-06-20 19:55:00|227.58|226.38|227.5|226.3|227.61|226.41|227.45|226.25|105
1592683200000|2020-06-20 20:00:00|227.51|226.31|227.62|226.42|227.71|226.51|227.51|226.31|57
1592683500000|2020-06-20 20:05:00|227.64|226.44|227.84|226.64|227.86|226.66|227.62|226.42|42
1592683800000|2020-06-20 20:10:00|227.85|226.65|228.05|226.85|228.07|226.87|227.85|226.65|71
1592684100000|2020-06-20 20:15:00|228.06|226.86|228.12|226.92|228.12|226.92|228.06|226.86|31
1592684400000|2020-06-20 20:20:00|228.13|226.93|228.29|227.09|228.33|227.13|228.11|226.91|80
1592684700000|2020-06-20 20:25:00|228.31|227.11|228.34|227.14|228.37|227.17|228.26|227.06|31
1592685000000|2020-06-20 20:30:00|228.33|227.13|228.39|227.19|228.43|227.23|228.33|227.13|23
1592685300000|2020-06-20 20:35:00|228.38|227.18|228|226.8|228.42|227.22|227.99|226.79|68
1592685600000|2020-06-20 20:40:00|228.01|226.81|228.18|226.98|228.2|227|228.01|226.81|50
1592685900000|2020-06-20 20:45:00|228.19|226.99|228.17|226.97|228.22|227.02|228.13|226.93|59
1592686200000|2020-06-20 20:50:00|228.18|226.98|228.32|227.12|228.39|227.19|228.18|226.98|120
1592686500000|2020-06-20 20:55:00|228.33|227.13|228.3|227.1|228.33|227.13|228.25|227.05|66
1592686800000|2020-06-20 21:00:00|228.32|227.12|228.5|227.3|228.5|227.3|228.31|227.11|43
1592687100000|2020-06-20 21:05:00|228.42|227.22|228.86|227.66|228.86|227.66|228.42|227.22|85
1592687400000|2020-06-20 21:10:00|228.85|227.65|228.72|227.52|228.92|227.72|228.71|227.51|93
1592687700000|2020-06-20 21:15:00|228.71|227.51|228.72|227.52|228.77|227.57|228.64|227.44|152
1592688000000|2020-06-20 21:20:00|228.69|227.49|228.58|227.38|228.73|227.53|228.54|227.34|207
1592688300000|2020-06-20 21:25:00|228.59|227.39|228.58|227.38|228.61|227.41|228.48|227.28|48
1592688600000|2020-06-20 21:30:00|228.57|227.37|228.58|227.38|228.61|227.41|228.55|227.35|45
1592688900000|2020-06-20 21:35:00|228.57|227.37|228.47|227.27|228.57|227.37|228.47|227.27|16
1592689200000|2020-06-20 21:40:00|228.46|227.26|228.5|227.3|228.51|227.31|228.41|227.21|35
1592689500000|2020-06-20 21:45:00|228.51|227.31|228.64|227.44|228.74|227.54|228.51|227.31|45
1592689800000|2020-06-20 21:50:00|228.59|227.39|228.58|227.38|228.64|227.44|228.56|227.36|108
1592690100000|2020-06-20 21:55:00|228.57|227.37|228.62|227.42|228.63|227.43|228.54|227.34|43
1592690400000|2020-06-20 22:00:00|228.63|227.43|228.94|227.74|229.28|228.08|228.62|227.42|225
1592690700000|2020-06-20 22:05:00|228.95|227.75|229.05|227.85|229.06|227.86|228.87|227.67|75
1592691000000|2020-06-20 22:10:00|229.06|227.86|229.34|228.14|229.49|228.29|229.06|227.86|65
1592691300000|2020-06-20 22:15:00|229.35|228.15|229.21|228.01|229.58|228.38|229.14|227.94|143
1592691600000|2020-06-20 22:20:00|229.2|228|229.35|228.15|229.41|228.21|229.18|227.98|137
1592691900000|2020-06-20 22:25:00|229.36|228.16|229.9|228.7|229.98|228.78|229.33|228.13|153
1592692200000|2020-06-20 22:30:00|229.89|228.69|229.94|228.74|230.12|228.92|229.88|228.68|86
1592692500000|2020-06-20 22:35:00|229.96|228.76|230.25|229.05|230.27|229.07|229.95|228.75|67
1592692800000|2020-06-20 22:40:00|230.24|229.04|229.76|228.56|230.25|229.05|229.69|228.49|138
1592693100000|2020-06-20 22:45:00|229.78|228.58|230.11|228.91|230.21|229.01|229.78|228.58|108
1592693400000|2020-06-20 22:50:00|230.16|228.96|229.99|228.79|230.16|228.96|229.88|228.68|92
1592693700000|2020-06-20 22:55:00|230|228.8|229.95|228.75|230|228.8|229.76|228.56|107
1592694000000|2020-06-20 23:00:00|229.86|228.66|229.5|228.3|230.16|228.96|229.5|228.3|155
1592694300000|2020-06-20 23:05:00|229.51|228.31|229.63|228.43|229.63|228.43|229.43|228.23|72
1592694600000|2020-06-20 23:10:00|229.64|228.44|229.61|228.41|229.76|228.56|229.57|228.37|144
1592694900000|2020-06-20 23:15:00|229.6|228.4|229.7|228.5|229.72|228.52|229.57|228.37|74
1592695200000|2020-06-20 23:20:00|229.69|228.49|229.8|228.6|229.92|228.72|229.68|228.48|97
1592695500000|2020-06-20 23:25:00|229.81|228.61|229.83|228.63|229.95|228.75|229.8|228.6|158
1592695800000|2020-06-20 23:30:00|229.84|228.64|229.68|228.48|229.86|228.66|229.67|228.47|155
1592696100000|2020-06-20 23:35:00|229.67|228.47|229.5|228.3|229.68|228.48|229.43|228.23|78
1592696400000|2020-06-20 23:40:00|229.49|228.29|229.52|228.32|229.54|228.34|229.43|228.23|78
1592696700000|2020-06-20 23:45:00|229.54|228.34|229.5|228.3|229.59|228.39|229.42|228.22|38
1592697000000|2020-06-20 23:50:00|229.49|228.29|229.52|228.32|229.58|228.38|229.38|228.18|112
1592697300000|2020-06-20 23:55:00|229.51|228.31|229.5|228.3|229.52|228.32|229.39|228.19|38
1592697600000|2020-06-21 00:00:00|229.51|228.31|229.87|228.67|229.87|228.67|229.5|228.3|217
1592697900000|2020-06-21 00:05:00|229.86|228.66|229.65|228.45|230.05|228.85|229.64|228.44|149
1592698200000|2020-06-21 00:10:00|229.66|228.46|229.65|228.45|229.82|228.62|229.65|228.45|135
1592698500000|2020-06-21 00:15:00|229.63|228.43|229.64|228.44|229.65|228.45|229.41|228.21|104
1592698800000|2020-06-21 00:20:00|229.65|228.45|229.75|228.55|230.03|228.83|229.65|228.45|171
1592699100000|2020-06-21 00:25:00|229.76|228.56|229.67|228.47|229.85|228.65|229.62|228.42|126
1592699400000|2020-06-21 00:30:00|229.65|228.45|229.5|228.3|229.73|228.53|229.47|228.27|112
1592699700000|2020-06-21 00:35:00|229.47|228.27|229.48|228.28|229.57|228.37|229.46|228.26|66
1592700000000|2020-06-21 00:40:00|229.46|228.26|229.36|228.16|229.56|228.36|229.25|228.05|134
1592700300000|2020-06-21 00:45:00|229.35|228.15|229.57|228.37|229.57|228.37|229.27|228.07|160
1592700600000|2020-06-21 00:50:00|229.56|228.36|229.43|228.23|229.57|228.37|229.35|228.15|76
1592700900000|2020-06-21 00:55:00|229.42|228.22|229.65|228.45|229.74|228.54|229.42|228.22|119
1592701200000|2020-06-21 01:00:00|229.66|228.46|229.84|228.64|229.93|228.73|229.66|228.46|215
1592701500000|2020-06-21 01:05:00|229.85|228.65|229.65|228.45|229.86|228.66|229.62|228.42|50
1592701800000|2020-06-21 01:10:00|229.64|228.44|229.82|228.62|229.83|228.63|229.64|228.44|182
1592702100000|2020-06-21 01:15:00|229.83|228.63|229.72|228.52|229.83|228.63|229.72|228.52|15
1592702400000|2020-06-21 01:20:00|229.73|228.53|229.85|228.65|229.85|228.65|229.72|228.52|59
1592702700000|2020-06-21 01:25:00|229.84|228.64|229.86|228.66|229.94|228.74|229.78|228.58|78
1592703000000|2020-06-21 01:30:00|229.85|228.65|229.76|228.56|229.94|228.74|229.76|228.56|57
1592703300000|2020-06-21 01:35:00|229.77|228.57|229.82|228.62|229.87|228.67|229.7|228.5|50
1592703600000|2020-06-21 01:40:00|229.81|228.61|229.7|228.5|229.82|228.62|229.64|228.44|73
1592703900000|2020-06-21 01:45:00|229.69|228.49|229.71|228.51|229.78|228.58|229.62|228.42|110
1592704200000|2020-06-21 01:50:00|229.7|228.5|229.82|228.62|229.83|228.63|229.6|228.4|51
1592704500000|2020-06-21 01:55:00|229.77|228.57|229.86|228.66|229.86|228.66|229.74|228.54|110
1592704800000|2020-06-21 02:00:00|229.87|228.67|229.95|228.75|229.97|228.77|229.87|228.67|111
1592705100000|2020-06-21 02:05:00|229.96|228.76|230.41|229.21|230.49|229.29|229.95|228.75|214
1592705400000|2020-06-21 02:10:00|230.4|229.2|230.68|229.48|230.78|229.58|230.39|229.19|166
1592705700000|2020-06-21 02:15:00|230.67|229.47|230.31|229.11|230.74|229.54|230.26|229.06|171
1592706000000|2020-06-21 02:20:00|230.29|229.09|230.39|229.19|230.49|229.29|230.28|229.08|95
1592706300000|2020-06-21 02:25:00|230.37|229.17|230.39|229.19|230.54|229.34|230.32|229.12|97
1592706600000|2020-06-21 02:30:00|230.4|229.2|230.81|229.61|230.91|229.71|230.35|229.15|144
1592706900000|2020-06-21 02:35:00|230.83|229.63|230.77|229.57|230.85|229.65|230.68|229.48|107
1592707200000|2020-06-21 02:40:00|230.78|229.58|230.73|229.53|230.8|229.6|230.71|229.51|47
1592707500000|2020-06-21 02:45:00|230.72|229.52|230.37|229.17|230.73|229.53|230.34|229.14|123
1592707800000|2020-06-21 02:50:00|230.36|229.16|230.53|229.33|230.58|229.38|230.31|229.11|168
1592708100000|2020-06-21 02:55:00|230.52|229.32|230.41|229.21|230.53|229.33|230.26|229.06|137
1592708400000|2020-06-21 03:00:00|230.4|229.2|230.45|229.25|230.55|229.35|230.36|229.16|88
1592708700000|2020-06-21 03:05:00|230.44|229.24|230.03|228.83|230.45|229.25|230.02|228.82|119
1592709000000|2020-06-21 03:10:00|230.04|228.84|230.14|228.94|230.25|229.05|230.04|228.84|86
1592709300000|2020-06-21 03:15:00|230.13|228.93|230.07|228.87|230.19|228.99|230.06|228.86|90
1592709600000|2020-06-21 03:20:00|230.02|228.82|230.11|228.91|230.12|228.92|230.02|228.82|86
1592709900000|2020-06-21 03:25:00|230.12|228.92|230.31|229.11|230.46|229.26|230.11|228.91|112
1592710200000|2020-06-21 03:30:00|230.3|229.1|230.34|229.14|230.41|229.21|230.23|229.03|100
1592710500000|2020-06-21 03:35:00|230.33|229.13|230.16|228.96|230.35|229.15|230.16|228.96|93
1592710800000|2020-06-21 03:40:00|230.15|228.95|230.03|228.83|230.17|228.97|229.95|228.75|82
1592711100000|2020-06-21 03:45:00|230.04|228.84|230.1|228.9|230.12|228.92|229.96|228.76|81
1592711400000|2020-06-21 03:50:00|230.09|228.89|230.13|228.93|230.13|228.93|229.99|228.79|91
1592711700000|2020-06-21 03:55:00|230.15|228.95|230.25|229.05|230.26|229.06|230.14|228.94|50
1592712000000|2020-06-21 04:00:00|230.24|229.04|230.43|229.23|230.51|229.31|230.22|229.02|144
1592712300000|2020-06-21 04:05:00|230.44|229.24|230.46|229.26|230.47|229.27|230.34|229.14|128
1592712600000|2020-06-21 04:10:00|230.47|229.27|230.38|229.18|230.5|229.3|230.36|229.16|64
1592712900000|2020-06-21 04:15:00|230.27|229.07|230.37|229.17|230.39|229.19|230.27|229.07|61
1592713200000|2020-06-21 04:20:00|230.38|229.18|230.35|229.15|230.41|229.21|230.32|229.12|85
1592713500000|2020-06-21 04:25:00|230.34|229.14|230.29|229.09|230.38|229.18|230.2|229|107
1592713800000|2020-06-21 04:30:00|230.28|229.08|230.26|229.06|230.33|229.13|230.2|229|63
1592714100000|2020-06-21 04:35:00|230.18|228.98|230.15|228.95|230.26|229.06|230.11|228.91|65
1592714400000|2020-06-21 04:40:00|230.16|228.96|230.07|228.87|230.16|228.96|229.99|228.79|52
1592714700000|2020-06-21 04:45:00|230.08|228.88|230|228.8|230.08|228.88|229.92|228.72|36
1592715000000|2020-06-21 04:50:00|230.01|228.81|230.1|228.9|230.14|228.94|229.92|228.72|66
1592715300000|2020-06-21 04:55:00|230.11|228.91|229.98|228.78|230.11|228.91|229.98|228.78|76
1592715600000|2020-06-21 05:00:00|229.9|228.7|230.08|228.88|230.1|228.9|229.9|228.7|77
1592715900000|2020-06-21 05:05:00|230.07|228.87|230.1|228.9|230.11|228.91|229.97|228.77|59
1592716200000|2020-06-21 05:10:00|230.08|228.88|230.21|229.01|230.21|229.01|230.05|228.85|89
1592716500000|2020-06-21 05:15:00|230.11|228.91|230.4|229.2|230.41|229.21|230.06|228.86|53
1592716800000|2020-06-21 05:20:00|230.41|229.21|230.28|229.08|230.42|229.22|230.23|229.03|52
1592717100000|2020-06-21 05:25:00|230.29|229.09|230.23|229.03|230.29|229.09|230.15|228.95|65
1592717400000|2020-06-21 05:30:00|230.24|229.04|230.41|229.21|230.48|229.28|230.22|229.02|74
1592717700000|2020-06-21 05:35:00|230.4|229.2|230.71|229.51|230.71|229.51|230.37|229.17|54
1592718000000|2020-06-21 05:40:00|230.7|229.5|231.44|230.24|231.55|230.35|230.64|229.44|189
1592718300000|2020-06-21 05:45:00|231.45|230.25|231.57|230.37|231.77|230.57|231.45|230.25|148
1592718600000|2020-06-21 05:50:00|231.58|230.38|231.41|230.21|231.58|230.38|231.27|230.07|126
1592718900000|2020-06-21 05:55:00|231.42|230.22|231.28|230.08|231.49|230.29|231.19|229.99|85
1592719200000|2020-06-21 06:00:00|231.3|230.1|231.53|230.33|231.92|230.72|231.29|230.09|265
1592719500000|2020-06-21 06:05:00|231.54|230.34|231.32|230.12|231.54|230.34|231.25|230.05|150
1592719800000|2020-06-21 06:10:00|231.33|230.13|231.33|230.13|231.34|230.14|231.21|230.01|86
1592720100000|2020-06-21 06:15:00|231.32|230.12|231|229.8|231.32|230.12|231|229.8|83
1592720400000|2020-06-21 06:20:00|230.99|229.79|230.96|229.76|231|229.8|230.88|229.68|99
1592720700000|2020-06-21 06:25:00|230.97|229.77|230.99|229.79|230.99|229.79|230.87|229.67|65
1592721000000|2020-06-21 06:30:00|230.98|229.78|230.92|229.72|231|229.8|230.92|229.72|64
1592721300000|2020-06-21 06:35:00|230.91|229.71|230.88|229.68|231|229.8|230.82|229.62|41
1592721600000|2020-06-21 06:40:00|230.87|229.67|230.96|229.76|230.97|229.77|230.87|229.67|58
1592721900000|2020-06-21 06:45:00|230.95|229.75|230.95|229.75|230.98|229.78|230.88|229.68|59
1592722200000|2020-06-21 06:50:00|230.94|229.74|230.98|229.78|231|229.8|230.84|229.64|79
1592722500000|2020-06-21 06:55:00|231|229.8|230.9|229.7|231.03|229.83|230.8|229.6|65
1592722800000|2020-06-21 07:00:00|230.91|229.71|231.09|229.89|231.1|229.9|230.9|229.7|69
1592723100000|2020-06-21 07:05:00|231.08|229.88|231.03|229.83|231.08|229.88|230.92|229.72|56
1592723400000|2020-06-21 07:10:00|231.02|229.82|230.94|229.74|231.03|229.83|230.89|229.69|80
1592723700000|2020-06-21 07:15:00|230.93|229.73|231.02|229.82|231.02|229.82|230.85|229.65|150
1592724000000|2020-06-21 07:20:00|231.01|229.81|231.22|230.02|231.23|230.03|230.97|229.77|70
1592724300000|2020-06-21 07:25:00|231.23|230.03|231.12|229.92|231.25|230.05|231|229.8|162
1592724600000|2020-06-21 07:30:00|231.13|229.93|231.03|229.83|231.13|229.93|230.98|229.78|98
1592724900000|2020-06-21 07:35:00|231.04|229.84|231.1|229.9|231.13|229.93|230.91|229.71|197
1592725200000|2020-06-21 07:40:00|231.09|229.89|230.92|229.72|231.11|229.91|230.91|229.71|150
1592725500000|2020-06-21 07:45:00|230.89|229.69|230.91|229.71|230.97|229.77|230.88|229.68|153
1592725800000|2020-06-21 07:50:00|230.88|229.68|230.84|229.64|230.92|229.72|230.77|229.57|59
1592726100000|2020-06-21 07:55:00|230.85|229.65|230.97|229.77|230.98|229.78|230.8|229.6|41
1592726400000|2020-06-21 08:00:00|230.96|229.76|230.99|229.79|231.03|229.83|230.92|229.72|88
1592726700000|2020-06-21 08:05:00|231|229.8|230.88|229.68|231.01|229.81|230.78|229.58|72
1592727000000|2020-06-21 08:10:00|230.89|229.69|231.14|229.94|231.14|229.94|230.88|229.68|116
1592727300000|2020-06-21 08:15:00|231.15|229.95|231.05|229.85|231.18|229.98|231.02|229.82|42
1592727600000|2020-06-21 08:20:00|231.04|229.84|230.96|229.76|231.06|229.86|230.84|229.64|42
1592727900000|2020-06-21 08:25:00|230.83|229.63|231.1|229.9|231.1|229.9|230.83|229.63|17
1592728200000|2020-06-21 08:30:00|231.11|229.91|231.09|229.89|231.12|229.92|230.99|229.79|40
1592728500000|2020-06-21 08:35:00|231.08|229.88|231.06|229.86|231.1|229.9|230.89|229.69|32
1592728800000|2020-06-21 08:40:00|230.98|229.78|230.95|229.75|230.99|229.79|230.83|229.63|35
1592729100000|2020-06-21 08:45:00|230.93|229.73|230.91|229.71|230.98|229.78|230.84|229.64|114
1592729400000|2020-06-21 08:50:00|230.9|229.7|230.94|229.74|230.98|229.78|230.84|229.64|121
1592729700000|2020-06-21 08:55:00|230.91|229.71|230.9|229.7|230.95|229.75|230.8|229.6|67
1592730000000|2020-06-21 09:00:00|230.89|229.69|230.98|229.78|231|229.8|230.83|229.63|41
1592730300000|2020-06-21 09:05:00|230.89|229.69|231.01|229.81|231.02|229.82|230.89|229.69|71
1592730600000|2020-06-21 09:10:00|231|229.8|230.96|229.76|231.02|229.82|230.83|229.63|77
1592730900000|2020-06-21 09:15:00|230.95|229.75|231.04|229.84|231.04|229.84|230.82|229.62|79
1592731200000|2020-06-21 09:20:00|231.03|229.83|231.24|230.04|231.24|230.04|230.91|229.71|117
1592731500000|2020-06-21 09:25:00|231.23|230.03|231.38|230.18|231.46|230.26|231.22|230.02|119
1592731800000|2020-06-21 09:30:00|231.36|230.16|231.44|230.24|231.48|230.28|231.35|230.15|80
1592732100000|2020-06-21 09:35:00|231.43|230.23|231.41|230.21|231.45|230.25|231.35|230.15|92
1592732400000|2020-06-21 09:40:00|231.4|230.2|231.44|230.24|231.45|230.25|231.36|230.16|88
1592732700000|2020-06-21 09:45:00|231.35|230.15|231.38|230.18|231.52|230.32|231.35|230.15|92
1592733000000|2020-06-21 09:50:00|231.39|230.19|231.38|230.18|231.45|230.25|231.31|230.11|97
1592733300000|2020-06-21 09:55:00|231.37|230.17|231.31|230.11|231.37|230.17|231.28|230.08|41
1592733600000|2020-06-21 10:00:00|231.19|229.99|230.92|229.72|231.32|230.12|230.92|229.72|155
1592733900000|2020-06-21 10:05:00|230.93|229.73|230.67|229.47|230.96|229.76|230.67|229.47|105
1592734200000|2020-06-21 10:10:00|230.66|229.46|230.45|229.25|230.66|229.46|230.24|229.04|198
1592734500000|2020-06-21 10:15:00|230.44|229.24|230.54|229.34|230.58|229.38|230.31|229.11|183
1592734800000|2020-06-21 10:20:00|230.53|229.33|230.48|229.28|230.56|229.36|230.35|229.15|83
1592735100000|2020-06-21 10:25:00|230.46|229.26|230.46|229.26|230.53|229.33|230.37|229.17|92
1592735400000|2020-06-21 10:30:00|230.45|229.25|230.17|228.97|230.48|229.28|230.07|228.87|132
1592735700000|2020-06-21 10:35:00|230.15|228.95|230.23|229.03|230.27|229.07|230.14|228.94|115
1592736000000|2020-06-21 10:40:00|230.22|229.02|230.37|229.17|230.39|229.19|230.13|228.93|117
1592736300000|2020-06-21 10:45:00|230.39|229.19|230.4|229.2|230.44|229.24|230.27|229.07|186
1592736600000|2020-06-21 10:50:00|230.41|229.21|230.38|229.18|230.47|229.27|230.32|229.12|58
1592736900000|2020-06-21 10:55:00|230.39|229.19|230.37|229.17|230.42|229.22|230.29|229.09|91
1592737200000|2020-06-21 11:00:00|230.36|229.16|230.34|229.14|230.43|229.23|230.33|229.13|70
1592737500000|2020-06-21 11:05:00|230.33|229.13|230.24|229.04|230.33|229.13|230.17|228.97|129
1592737800000|2020-06-21 11:10:00|230.25|229.05|230.12|228.92|230.26|229.06|230.11|228.91|130
1592738100000|2020-06-21 11:15:00|230.11|228.91|230.15|228.95|230.2|229|230.05|228.85|65
1592738400000|2020-06-21 11:20:00|230.16|228.96|230.19|228.99|230.2|229|230.04|228.84|42
1592738700000|2020-06-21 11:25:00|230.22|229.02|230.34|229.14|230.34|229.14|230.17|228.97|99
1592739000000|2020-06-21 11:30:00|230.36|229.16|230.52|229.32|230.61|229.41|230.27|229.07|182
1592739300000|2020-06-21 11:35:00|230.51|229.31|230.43|229.23|230.64|229.44|230.43|229.23|107
1592739600000|2020-06-21 11:40:00|230.6|229.4|230.65|229.45|230.67|229.47|230.53|229.33|99
1592739900000|2020-06-21 11:45:00|230.66|229.46|230.72|229.52|230.81|229.61|230.58|229.38|130
1592740200000|2020-06-21 11:50:00|230.71|229.51|230.6|229.4|230.72|229.52|230.46|229.26|125
1592740500000|2020-06-21 11:55:00|230.59|229.39|230.61|229.41|230.67|229.47|230.51|229.31|56
1592740800000|2020-06-21 12:00:00|230.62|229.42|230.61|229.41|230.64|229.44|230.49|229.29|44
1592741100000|2020-06-21 12:05:00|230.59|229.39|230.62|229.42|230.62|229.42|230.49|229.29|20
1592741400000|2020-06-21 12:10:00|230.5|229.3|230.41|229.21|230.63|229.43|230.29|229.09|85
1592741700000|2020-06-21 12:15:00|230.4|229.2|230.4|229.2|230.41|229.21|230.32|229.12|43
1592742000000|2020-06-21 12:20:00|230.39|229.19|230.34|229.14|230.4|229.2|230.25|229.05|32
1592742300000|2020-06-21 12:25:00|230.33|229.13|230.34|229.14|230.47|229.27|230.25|229.05|79
1592742600000|2020-06-21 12:30:00|230.33|229.13|230.34|229.14|230.38|229.18|230.24|229.04|62
1592742900000|2020-06-21 12:35:00|230.38|229.18|230.38|229.18|230.39|229.19|230.3|229.1|65
1592743200000|2020-06-21 12:40:00|230.37|229.17|230.36|229.16|230.37|229.17|230.25|229.05|58
1592743500000|2020-06-21 12:45:00|230.38|229.18|230.42|229.22|230.42|229.22|230.34|229.14|13
1592743800000|2020-06-21 12:50:00|230.41|229.21|230.19|228.99|230.42|229.22|230.18|228.98|68
1592744100000|2020-06-21 12:55:00|230.2|229|230.19|228.99|230.21|229.01|230.09|228.89|64
1592744400000|2020-06-21 13:00:00|230.2|229|230.22|229.02|230.27|229.07|230.13|228.93|24
1592744700000|2020-06-21 13:05:00|230.21|229.01|229.97|228.77|230.21|229.01|229.89|228.69|117
1592745000000|2020-06-21 13:10:00|229.96|228.76|229.67|228.47|229.97|228.77|229.53|228.33|176
1592745300000|2020-06-21 13:15:00|229.66|228.46|229.72|228.52|229.76|228.56|229.59|228.39|63
1592745600000|2020-06-21 13:20:00|229.7|228.5|229.85|228.65|229.85|228.65|229.53|228.33|133
1592745900000|2020-06-21 13:25:00|229.84|228.64|229.82|228.62|229.9|228.7|229.76|228.56|108
1592746200000|2020-06-21 13:30:00|229.83|228.63|229.89|228.69|229.93|228.73|229.82|228.62|83
1592746500000|2020-06-21 13:35:00|229.88|228.68|230|228.8|230|228.8|229.84|228.64|45
1592746800000|2020-06-21 13:40:00|229.98|228.78|229.93|228.73|230.07|228.87|229.9|228.7|114
1592747100000|2020-06-21 13:45:00|229.87|228.67|229.95|228.75|230.03|228.83|229.87|228.67|65
1592747400000|2020-06-21 13:50:00|229.96|228.76|229.97|228.77|229.99|228.79|229.9|228.7|76
1592747700000|2020-06-21 13:55:00|229.96|228.76|229.99|228.79|230.03|228.83|229.92|228.72|50
1592748000000|2020-06-21 14:00:00|229.98|228.78|230.04|228.84|230.04|228.84|229.83|228.63|51
1592748300000|2020-06-21 14:05:00|229.99|228.79|230.15|228.95|230.24|229.04|229.99|228.79|33
1592748600000|2020-06-21 14:10:00|230.14|228.94|229.99|228.79|230.16|228.96|229.89|228.69|114
1592748900000|2020-06-21 14:15:00|230.02|228.82|230.04|228.84|230.06|228.86|229.99|228.79|51
1592749200000|2020-06-21 14:20:00|230.03|228.83|230.03|228.83|230.05|228.85|229.95|228.75|32
1592749500000|2020-06-21 14:25:00|230.04|228.84|229.85|228.65|230.05|228.85|229.78|228.58|39
1592749800000|2020-06-21 14:30:00|229.86|228.66|229.81|228.61|229.87|228.67|229.56|228.36|80
1592750100000|2020-06-21 14:35:00|229.8|228.6|229.8|228.6|229.88|228.68|229.59|228.39|62
1592750400000|2020-06-21 14:40:00|229.79|228.59|229.88|228.68|229.93|228.73|229.79|228.59|31
1592750700000|2020-06-21 14:45:00|229.87|228.67|229.94|228.74|229.94|228.74|229.69|228.49|59
1592751000000|2020-06-21 14:50:00|229.93|228.73|229.98|228.78|229.98|228.78|229.8|228.6|46
1592751300000|2020-06-21 14:55:00|229.97|228.77|230.04|228.84|230.04|228.84|229.95|228.75|39
1592751600000|2020-06-21 15:00:00|230.03|228.83|230|228.8|230.03|228.83|229.92|228.72|86
1592751900000|2020-06-21 15:05:00|229.99|228.79|229.95|228.75|229.99|228.79|229.91|228.71|34
1592752200000|2020-06-21 15:10:00|229.96|228.76|229.95|228.75|229.98|228.78|229.91|228.71|49
1592752500000|2020-06-21 15:15:00|229.94|228.74|229.74|228.54|229.94|228.74|229.68|228.48|31
1592752800000|2020-06-21 15:20:00|229.73|228.53|229.84|228.64|229.85|228.65|229.67|228.47|59
1592753100000|2020-06-21 15:25:00|229.83|228.63|229.84|228.64|229.96|228.76|229.75|228.55|90
1592753400000|2020-06-21 15:30:00|229.8|228.6|229.79|228.59|229.8|228.6|229.67|228.47|34
1592753700000|2020-06-21 15:35:00|229.78|228.58|230.65|229.45|230.67|229.47|229.78|228.58|99
1592754000000|2020-06-21 15:40:00|230.64|229.44|231.02|229.82|231.09|229.89|230.64|229.44|128
1592754300000|2020-06-21 15:45:00|231.03|229.83|230.76|229.56|231.37|230.17|230.76|229.56|241
1592754600000|2020-06-21 15:50:00|230.75|229.55|231.08|229.88|231.17|229.97|230.72|229.52|148
1592754900000|2020-06-21 15:55:00|231.09|229.89|231.06|229.86|231.1|229.9|230.78|229.58|126
1592755200000|2020-06-21 16:00:00|231.07|229.87|231.12|229.92|231.34|230.14|231.03|229.83|190
1592755500000|2020-06-21 16:05:00|231.13|229.93|231.15|229.95|231.23|230.03|231.09|229.89|133
1592755800000|2020-06-21 16:10:00|231.12|229.92|230.82|229.62|231.15|229.95|230.7|229.5|122
1592756100000|2020-06-21 16:15:00|230.83|229.63|230.75|229.55|230.83|229.63|230.64|229.44|154
1592756400000|2020-06-21 16:20:00|230.73|229.53|230.9|229.7|230.93|229.73|230.62|229.42|151
1592756700000|2020-06-21 16:25:00|230.89|229.69|230.99|229.79|231|229.8|230.78|229.58|76
1592757000000|2020-06-21 16:30:00|230.98|229.78|230.7|229.5|230.98|229.78|230.65|229.45|99
1592757300000|2020-06-21 16:35:00|230.69|229.49|230.74|229.54|230.76|229.56|230.55|229.35|78
1592757600000|2020-06-21 16:40:00|230.71|229.51|230.76|229.56|230.77|229.57|230.44|229.24|136
1592757900000|2020-06-21 16:45:00|230.77|229.57|230.99|229.79|231.11|229.91|230.52|229.32|198
1592758200000|2020-06-21 16:50:00|231.01|229.81|230.95|229.75|231.09|229.89|230.86|229.66|158
1592758500000|2020-06-21 16:55:00|230.96|229.76|230.73|229.53|230.96|229.76|230.72|229.52|105
1592758800000|2020-06-21 17:00:00|230.74|229.54|230.58|229.38|230.74|229.54|230.55|229.35|57
1592759100000|2020-06-21 17:05:00|230.56|229.36|230.73|229.53|230.74|229.54|230.3|229.1|119
1592759400000|2020-06-21 17:10:00|230.75|229.55|230.45|229.25|230.76|229.56|230.3|229.1|163
1592759700000|2020-06-21 17:15:00|230.44|229.24|230.63|229.43|230.64|229.44|230.26|229.06|108
1592760000000|2020-06-21 17:20:00|230.64|229.44|230.45|229.25|230.64|229.44|230.45|229.25|128
1592760300000|2020-06-21 17:25:00|230.39|229.19|230.63|229.43|230.67|229.47|230.39|229.19|156
1592760600000|2020-06-21 17:30:00|230.59|229.39|230.5|229.3|230.65|229.45|230.38|229.18|192
1592760900000|2020-06-21 17:35:00|230.49|229.29|230.4|229.2|230.5|229.3|230.37|229.17|98
1592761200000|2020-06-21 17:40:00|230.39|229.19|230.44|229.24|230.49|229.29|230.31|229.11|102
1592761500000|2020-06-21 17:45:00|230.45|229.25|230.43|229.23|230.49|229.29|230.33|229.13|89
1592761800000|2020-06-21 17:50:00|230.36|229.16|230.58|229.38|230.6|229.4|230.3|229.1|102
1592762100000|2020-06-21 17:55:00|230.57|229.37|230.4|229.2|230.65|229.45|230.34|229.14|167
1592762400000|2020-06-21 18:00:00|230.41|229.21|230.47|229.27|230.49|229.29|230.31|229.11|131
1592762700000|2020-06-21 18:05:00|230.49|229.29|230.38|229.18|230.53|229.33|230.28|229.08|91
1592763000000|2020-06-21 18:10:00|230.39|229.19|230.41|229.21|230.47|229.27|230.34|229.14|106
1592763300000|2020-06-21 18:15:00|230.4|229.2|230.59|229.39|230.59|229.39|230.22|229.02|211
1592763600000|2020-06-21 18:20:00|230.57|229.37|230.25|229.05|230.66|229.46|230.25|229.05|139
1592763900000|2020-06-21 18:25:00|230.35|229.15|230.3|229.1|230.38|229.18|230.15|228.95|119
1592764200000|2020-06-21 18:30:00|230.29|229.09|229.87|228.67|230.29|229.09|229.81|228.61|249
1592764500000|2020-06-21 18:35:00|229.86|228.66|230.12|228.92|230.14|228.94|229.8|228.6|186
1592764800000|2020-06-21 18:40:00|230.09|228.89|230.1|228.9|230.11|228.91|229.87|228.67|104
1592765100000|2020-06-21 18:45:00|230.08|228.88|230.07|228.87|230.14|228.94|229.91|228.71|108
1592765400000|2020-06-21 18:50:00|230.06|228.86|230|228.8|230.06|228.86|229.9|228.7|91
1592765700000|2020-06-21 18:55:00|230.01|228.81|229.88|228.68|230.03|228.83|229.84|228.64|110
1592766000000|2020-06-21 19:00:00|229.87|228.67|229.94|228.74|230.06|228.86|229.74|228.54|225
1592766300000|2020-06-21 19:05:00|229.91|228.71|229.98|228.78|230.04|228.84|229.84|228.64|150
1592766600000|2020-06-21 19:10:00|229.97|228.77|230.2|229|230.2|229|229.92|228.72|92
1592766900000|2020-06-21 19:15:00|230.19|228.99|230.27|229.07|230.31|229.11|230.03|228.83|90
1592767200000|2020-06-21 19:20:00|230.26|229.06|230.31|229.11|230.39|229.19|230.25|229.05|64
1592767500000|2020-06-21 19:25:00|230.36|229.16|230.34|229.14|230.38|229.18|230.19|228.99|81
1592767800000|2020-06-21 19:30:00|230.35|229.15|230.31|229.11|230.35|229.15|230.13|228.93|125
1592768100000|2020-06-21 19:35:00|230.3|229.1|230.55|229.35|230.55|229.35|230.25|229.05|156
1592768400000|2020-06-21 19:40:00|230.51|229.31|230.71|229.51|230.82|229.62|230.45|229.25|201
1592768700000|2020-06-21 19:45:00|230.72|229.52|230.72|229.52|230.88|229.68|230.63|229.43|127
1592769000000|2020-06-21 19:50:00|230.71|229.51|230.51|229.31|230.71|229.51|230.45|229.25|116
1592769300000|2020-06-21 19:55:00|230.52|229.32|230.47|229.27|230.56|229.36|230.34|229.14|103
1592769600000|2020-06-21 20:00:00|230.46|229.26|230.42|229.22|230.48|229.28|230.26|229.06|164
1592769900000|2020-06-21 20:05:00|230.43|229.23|230.34|229.14|230.44|229.24|230.24|229.04|96
1592770200000|2020-06-21 20:10:00|230.31|229.11|230.35|229.15|230.42|229.22|230.27|229.07|102
1592770500000|2020-06-21 20:15:00|230.31|229.11|230.23|229.03|230.33|229.13|230.17|228.97|90
1592770800000|2020-06-21 20:20:00|230.25|229.05|230.25|229.05|230.27|229.07|230.11|228.91|43
1592771100000|2020-06-21 20:25:00|230.24|229.04|229.97|228.77|230.25|229.05|229.84|228.64|67
1592771400000|2020-06-21 20:30:00|229.96|228.76|229.77|228.57|229.96|228.76|229.72|228.52|40
1592771700000|2020-06-21 20:35:00|229.76|228.56|229.66|228.46|229.76|228.56|229.58|228.38|76
1592772000000|2020-06-21 20:40:00|229.64|228.44|229.58|228.38|229.73|228.53|229.53|228.33|41
1592772300000|2020-06-21 20:45:00|229.59|228.39|229.49|228.29|229.59|228.39|229.19|227.99|142
1592772600000|2020-06-21 20:50:00|229.47|228.27|229.61|228.41|229.62|228.42|229.47|228.27|251
1592772900000|2020-06-21 20:55:00|229.62|228.42|229.79|228.59|229.79|228.59|229.54|228.34|342
1592773200000|2020-06-21 21:00:00|229.78|228.58|229.61|228.41|229.8|228.6|229.57|228.37|43
1592773500000|2020-06-21 21:05:00|229.62|228.42|229.92|228.72|229.92|228.72|229.56|228.36|77
1592773800000|2020-06-21 21:10:00|229.9|228.7|230.04|228.84|230.05|228.85|229.86|228.66|81
1592774100000|2020-06-21 21:15:00|230.05|228.85|230.44|229.24|230.45|229.25|230.05|228.85|141
1592774400000|2020-06-21 21:20:00|230.41|229.21|230.28|229.08|230.52|229.32|230.26|229.06|113
1592774700000|2020-06-21 21:25:00|230.29|229.09|229.95|228.75|230.29|229.09|229.87|228.67|76
1592775000000|2020-06-21 21:30:00|229.94|228.74|229.9|228.7|229.95|228.75|229.87|228.67|33
1592775300000|2020-06-21 21:35:00|229.91|228.71|229.83|228.63|229.91|228.71|229.79|228.59|44
1592775600000|2020-06-21 21:40:00|229.82|228.62|230.01|228.81|230.02|228.82|229.71|228.51|53
1592775900000|2020-06-21 21:45:00|230.02|228.82|230.1|228.9|230.11|228.91|230.02|228.82|19
1592776200000|2020-06-21 21:50:00|230.11|228.91|230.08|228.88|230.12|228.92|230.03|228.83|15
1592776500000|2020-06-21 21:55:00|230.09|228.89|229.9|228.7|230.09|228.89|229.9|228.7|20
1592776800000|2020-06-21 22:00:00|229.87|228.67|229.46|228.26|229.95|228.75|229.45|228.25|59
1592777100000|2020-06-21 22:05:00|229.45|228.25|228.79|227.59|229.45|228.25|228.62|227.42|163
1592777400000|2020-06-21 22:10:00|228.8|227.6|229.11|227.91|229.13|227.93|228.77|227.57|195
1592777700000|2020-06-21 22:15:00|229.12|227.92|229|227.8|229.15|227.95|228.7|227.5|212
1592778000000|2020-06-21 22:20:00|229.02|227.82|228.66|227.46|229.02|227.82|228.63|227.43|143
1592778300000|2020-06-21 22:25:00|228.67|227.47|228.75|227.55|228.79|227.59|228.58|227.38|151
1592778600000|2020-06-21 22:30:00|228.76|227.56|228.98|227.78|229.06|227.86|228.76|227.56|95
1592778900000|2020-06-21 22:35:00|228.93|227.73|228.87|227.67|229|227.8|228.87|227.67|53
1592779200000|2020-06-21 22:40:00|228.88|227.68|228.56|227.36|228.88|227.68|228.55|227.35|49
1592779500000|2020-06-21 22:45:00|228.52|227.32|228.02|226.82|228.52|227.32|227.73|226.53|253
1592779800000|2020-06-21 22:50:00|228.06|226.86|228.35|227.15|228.36|227.16|228.06|226.86|184
1592780100000|2020-06-21 22:55:00|228.34|227.14|228.66|227.46|228.66|227.46|228.33|227.13|146
1592780400000|2020-06-21 23:00:00|228.61|227.41|228.45|227.25|228.72|227.52|228.23|227.03|156
1592780700000|2020-06-21 23:05:00|228.44|227.24|228.47|227.27|228.59|227.39|228.29|227.09|100
1592781000000|2020-06-21 23:10:00|228.48|227.28|228.35|227.15|228.52|227.32|228.24|227.04|124
1592781300000|2020-06-21 23:15:00|228.34|227.14|228.15|226.95|228.34|227.14|228.08|226.88|166
1592781600000|2020-06-21 23:20:00|228.14|226.94|228.03|226.83|228.21|227.01|227.97|226.77|215
1592781900000|2020-06-21 23:25:00|228.04|226.84|228.23|227.03|228.38|227.18|227.97|226.77|192
1592782200000|2020-06-21 23:30:00|228.22|227.02|228.36|227.16|228.42|227.22|228.18|226.98|132
1592782500000|2020-06-21 23:35:00|228.33|227.13|228.31|227.11|228.34|227.14|228.2|227|39
1592782800000|2020-06-21 23:40:00|228.32|227.12|228.29|227.09|228.32|227.12|228.06|226.86|115
1592783100000|2020-06-21 23:45:00|228.31|227.11|228.22|227.02|228.32|227.12|228.05|226.85|74
1592783400000|2020-06-21 23:50:00|228.21|227.01|228.3|227.1|228.3|227.1|228.12|226.92|134
1592783700000|2020-06-21 23:55:00|228.29|227.09|228.44|227.24|228.44|227.24|228.27|227.07|45
1592784000000|2020-06-22 00:00:00|228.43|227.23|228.3|227.1|228.43|227.23|227.96|226.76|215
1592784300000|2020-06-22 00:05:00|228.29|227.09|228.7|227.5|228.72|227.52|228.29|227.09|228
1592784600000|2020-06-22 00:10:00|228.69|227.49|228.68|227.48|228.7|227.5|228.49|227.29|67
1592784900000|2020-06-22 00:15:00|228.67|227.47|228.95|227.75|228.96|227.76|228.66|227.46|100
1592785200000|2020-06-22 00:20:00|228.96|227.76|229.03|227.83|229.03|227.83|228.94|227.74|53
1592785500000|2020-06-22 00:25:00|229.02|227.82|229.24|228.04|229.28|228.08|228.98|227.78|112
1592785800000|2020-06-22 00:30:00|229.25|228.05|229.03|227.83|229.37|228.17|229.03|227.83|102
1592786100000|2020-06-22 00:35:00|229.04|227.84|229.2|228|229.26|228.06|228.94|227.74|59
1592786400000|2020-06-22 00:40:00|229.22|228.02|229.19|227.99|229.23|228.03|229.12|227.92|41
1592786700000|2020-06-22 00:45:00|229.18|227.98|228.94|227.74|229.19|227.99|228.89|227.69|67
1592787000000|2020-06-22 00:50:00|228.96|227.76|229.21|228.01|229.24|228.04|228.95|227.75|74
1592787300000|2020-06-22 00:55:00|229.18|227.98|229.15|227.95|229.26|228.06|229.09|227.89|80
1592787600000|2020-06-22 01:00:00|229.09|227.89|229.17|227.97|229.17|227.97|229.02|227.82|32
1592787900000|2020-06-22 01:05:00|229.18|227.98|229.29|228.09|229.31|228.11|229.18|227.98|51
1592788200000|2020-06-22 01:10:00|229.25|228.05|229.31|228.11|229.32|228.12|229.25|228.05|15
1592788500000|2020-06-22 01:15:00|229.3|228.1|229.28|228.08|229.3|228.1|229.2|228|29
1592788800000|2020-06-22 01:20:00|229.3|228.1|229.24|228.04|229.31|228.11|229.2|228|57
1592789100000|2020-06-22 01:25:00|229.27|228.07|229.32|228.12|229.35|228.15|229.25|228.05|198
1592789400000|2020-06-22 01:30:00|229.28|228.08|229.51|228.31|229.55|228.35|229.28|228.08|74
1592789700000|2020-06-22 01:35:00|229.53|228.33|229.87|228.67|229.88|228.68|229.53|228.33|122
1592790000000|2020-06-22 01:40:00|229.88|228.68|230.65|229.45|230.78|229.58|229.79|228.59|236
1592790300000|2020-06-22 01:45:00|230.66|229.46|230.84|229.64|230.88|229.68|230.5|229.3|205
1592790600000|2020-06-22 01:50:00|230.85|229.65|233.12|231.92|233.29|232.09|230.85|229.65|388
1592790900000|2020-06-22 01:55:00|233.13|231.93|233.84|232.64|233.86|232.66|233.11|231.91|409
1592791200000|2020-06-22 02:00:00|233.88|232.68|233.71|232.51|234.64|233.44|233.58|232.38|488
1592791500000|2020-06-22 02:05:00|233.67|232.47|233.63|232.43|233.84|232.64|233.53|232.33|211
1592791800000|2020-06-22 02:10:00|233.56|232.36|233.64|232.44|233.88|232.68|233.4|232.2|167
1592792100000|2020-06-22 02:15:00|233.65|232.45|233.51|232.31|233.65|232.45|233.46|232.26|111
1592792400000|2020-06-22 02:20:00|233.5|232.3|233.44|232.24|233.51|232.31|233.24|232.04|126
1592792700000|2020-06-22 02:25:00|233.47|232.27|233.34|232.14|233.49|232.29|233.22|232.02|191
1592793000000|2020-06-22 02:30:00|233.33|232.13|233.54|232.34|233.79|232.59|233.32|232.12|95
1592793300000|2020-06-22 02:35:00|233.56|232.36|233.43|232.23|233.65|232.45|233.36|232.16|99
1592793600000|2020-06-22 02:40:00|233.44|232.24|233.59|232.39|233.69|232.49|233.37|232.17|76
1592793900000|2020-06-22 02:45:00|233.61|232.41|234.08|232.88|234.09|232.89|233.61|232.41|115
1592794200000|2020-06-22 02:50:00|234.07|232.87|233.98|232.78|234.36|233.16|233.96|232.76|152
1592794500000|2020-06-22 02:55:00|233.99|232.79|234.13|232.93|234.16|232.96|233.97|232.77|145
1592794800000|2020-06-22 03:00:00|234.14|232.94|234.85|233.65|234.86|233.66|234.14|232.94|105
1592795100000|2020-06-22 03:05:00|234.84|233.64|234.41|233.21|235.06|233.86|234.39|233.19|174
1592795400000|2020-06-22 03:10:00|234.42|233.22|234.36|233.16|234.43|233.23|234.29|233.09|82
1592795700000|2020-06-22 03:15:00|234.37|233.17|234.68|233.48|234.82|233.62|234.37|233.17|172
1592796000000|2020-06-22 03:20:00|234.69|233.49|234.5|233.3|234.69|233.49|234.44|233.24|123
1592796300000|2020-06-22 03:25:00|234.51|233.31|234.41|233.21|234.52|233.32|234.39|233.19|93
1592796600000|2020-06-22 03:30:00|234.39|233.19|234.51|233.31|234.52|233.32|234.28|233.08|67
1592796900000|2020-06-22 03:35:00|234.5|233.3|234.4|233.2|234.5|233.3|234.28|233.08|63
1592797200000|2020-06-22 03:40:00|234.39|233.19|234.37|233.17|234.41|233.21|234.29|233.09|100
1592797500000|2020-06-22 03:45:00|234.38|233.18|234.5|233.3|234.53|233.33|234.38|233.18|35
1592797800000|2020-06-22 03:50:00|234.51|233.31|234.7|233.5|234.71|233.51|234.49|233.29|51
1592798100000|2020-06-22 03:55:00|234.71|233.51|234.83|233.63|234.92|233.72|234.6|233.4|128
1592798400000|2020-06-22 04:00:00|234.82|233.62|235.04|233.84|235.45|234.25|234.82|233.62|140
1592798700000|2020-06-22 04:05:00|235.03|233.83|235.27|234.07|235.36|234.16|235|233.8|112
1592799000000|2020-06-22 04:10:00|235.28|234.08|235.73|234.53|235.73|234.53|235.26|234.06|76
1592799300000|2020-06-22 04:15:00|235.74|234.54|235.36|234.16|235.85|234.65|235.31|234.11|231
1592799600000|2020-06-22 04:20:00|235.35|234.15|235.08|233.88|235.37|234.17|235.08|233.88|146
1592799900000|2020-06-22 04:25:00|235.09|233.89|234.95|233.75|235.15|233.95|234.93|233.73|100
1592800200000|2020-06-22 04:30:00|234.98|233.78|235.21|234.01|235.49|234.29|234.98|233.78|125
1592800500000|2020-06-22 04:35:00|235.2|234|235.48|234.28|235.52|234.32|235.2|234|66
1592800800000|2020-06-22 04:40:00|235.5|234.3|235.84|234.64|235.85|234.65|235.5|234.3|165
1592801100000|2020-06-22 04:45:00|235.83|234.63|235.56|234.36|235.98|234.78|235.55|234.35|163
1592801400000|2020-06-22 04:50:00|235.48|234.28|235.64|234.44|235.68|234.48|235.39|234.19|141
1592801700000|2020-06-22 04:55:00|235.63|234.43|235.48|234.28|235.92|234.72|235.48|234.28|161
1592802000000|2020-06-22 05:00:00|235.5|234.3|235.81|234.61|236.03|234.83|235.5|234.3|105
1592802300000|2020-06-22 05:05:00|235.8|234.6|236.11|234.91|236.2|235|235.79|234.59|150
1592802600000|2020-06-22 05:10:00|236.1|234.9|236.16|234.96|236.26|235.06|236|234.8|102
1592802900000|2020-06-22 05:15:00|236.19|234.99|235.69|234.49|236.44|235.24|235.69|234.49|137
1592803200000|2020-06-22 05:20:00|235.68|234.48|235.67|234.47|235.8|234.6|235.64|234.44|44
1592803500000|2020-06-22 05:25:00|235.66|234.46|235.36|234.16|235.79|234.59|235.36|234.16|69
1592803800000|2020-06-22 05:30:00|235.37|234.17|235.35|234.15|235.41|234.21|235.14|233.94|97
1592804100000|2020-06-22 05:35:00|235.34|234.14|235.27|234.07|235.34|234.14|235.13|233.93|51
1592804400000|2020-06-22 05:40:00|235.26|234.06|235.37|234.17|235.38|234.18|235.26|234.06|36
1592804700000|2020-06-22 05:45:00|235.36|234.16|235.13|233.93|235.61|234.41|235.13|233.93|91
1592805000000|2020-06-22 05:50:00|235.14|233.94|235.13|233.93|235.23|234.03|235.02|233.82|119
1592805300000|2020-06-22 05:55:00|235.14|233.94|234.83|233.63|235.17|233.97|234.74|233.54|123
1592805600000|2020-06-22 06:00:00|234.82|233.62|234.99|233.79|235.27|234.07|234.82|233.62|125
1592805900000|2020-06-22 06:05:00|235|233.8|234.95|233.75|235.07|233.87|234.82|233.62|92
1592806200000|2020-06-22 06:10:00|234.99|233.79|234.82|233.62|235.03|233.83|234.82|233.62|81
1592806500000|2020-06-22 06:15:00|234.79|233.59|234.54|233.34|234.82|233.62|234.53|233.33|70
1592806800000|2020-06-22 06:20:00|234.53|233.33|234.37|233.17|234.54|233.34|234.3|233.1|95
1592807100000|2020-06-22 06:25:00|234.38|233.18|234.62|233.42|234.62|233.42|234.3|233.1|170
1592807400000|2020-06-22 06:30:00|234.65|233.45|234.56|233.36|234.71|233.51|234.53|233.33|36
1592807700000|2020-06-22 06:35:00|234.49|233.29|234.46|233.26|234.52|233.32|234.44|233.24|31
1592808000000|2020-06-22 06:40:00|234.47|233.27|234.62|233.42|234.62|233.42|234.39|233.19|62
1592808300000|2020-06-22 06:45:00|234.64|233.44|234.82|233.62|234.82|233.62|234.63|233.43|50
1592808600000|2020-06-22 06:50:00|234.83|233.63|234.87|233.67|234.92|233.72|234.75|233.55|96
1592808900000|2020-06-22 06:55:00|234.86|233.66|234.77|233.57|234.86|233.66|234.68|233.48|57
1592809200000|2020-06-22 07:00:00|234.76|233.56|234.71|233.51|234.76|233.56|234.64|233.44|61
1592809500000|2020-06-22 07:05:00|234.72|233.52|234.83|233.63|234.85|233.65|234.62|233.42|42
1592809800000|2020-06-22 07:10:00|234.84|233.64|235.23|234.03|235.24|234.04|234.84|233.64|95
1592810100000|2020-06-22 07:15:00|235.22|234.02|235.52|234.32|235.55|234.35|235.22|234.02|95
1592810400000|2020-06-22 07:20:00|235.53|234.33|235.49|234.29|235.55|234.35|235.41|234.21|79
1592810700000|2020-06-22 07:25:00|235.48|234.28|235.67|234.47|235.67|234.47|235.47|234.27|40
1592811000000|2020-06-22 07:30:00|235.68|234.48|235.95|234.75|235.98|234.78|235.68|234.48|71
1592811300000|2020-06-22 07:35:00|235.96|234.76|235.64|234.44|236.05|234.85|235.63|234.43|56
1592811600000|2020-06-22 07:40:00|235.62|234.42|235.56|234.36|235.64|234.44|235.45|234.25|16
1592811900000|2020-06-22 07:45:00|235.57|234.37|235.72|234.52|235.73|234.53|235.47|234.27|29
1592812200000|2020-06-22 07:50:00|235.73|234.53|235.69|234.49|235.73|234.53|235.66|234.46|24
1592812500000|2020-06-22 07:55:00|235.68|234.48|235.48|234.28|235.68|234.48|235.36|234.16|39
1592812800000|2020-06-22 08:00:00|235.49|234.29|235.64|234.44|235.85|234.65|235.48|234.28|111
1592813100000|2020-06-22 08:05:00|235.63|234.43|235.77|234.57|235.78|234.58|235.62|234.42|107
1592813400000|2020-06-22 08:10:00|235.78|234.58|235.84|234.64|235.88|234.68|235.75|234.55|32
1592813700000|2020-06-22 08:15:00|235.83|234.63|235.84|234.64|235.86|234.66|235.8|234.6|21
1592814000000|2020-06-22 08:20:00|235.83|234.63|235.79|234.59|235.84|234.64|235.78|234.58|44
1592814300000|2020-06-22 08:25:00|235.78|234.58|235.71|234.51|235.79|234.59|235.68|234.48|31
1592814600000|2020-06-22 08:30:00|235.72|234.52|235.68|234.48|235.83|234.63|235.68|234.48|58
1592814900000|2020-06-22 08:35:00|235.72|234.52|235.52|234.32|235.72|234.52|235.41|234.21|51
1592815200000|2020-06-22 08:40:00|235.51|234.31|235.92|234.72|235.95|234.75|235.51|234.31|113
1592815500000|2020-06-22 08:45:00|235.91|234.71|235.98|234.78|235.98|234.78|235.75|234.55|89
1592815800000|2020-06-22 08:50:00|235.97|234.77|235.93|234.73|236.04|234.84|235.9|234.7|71
1592816100000|2020-06-22 08:55:00|235.94|234.74|236.14|234.94|236.19|234.99|235.93|234.73|71
1592816400000|2020-06-22 09:00:00|236.15|234.95|236.38|235.18|236.49|235.29|236.14|234.94|44
1592816700000|2020-06-22 09:05:00|236.39|235.19|236.08|234.88|236.39|235.19|236.02|234.82|91
1592817000000|2020-06-22 09:10:00|236.06|234.86|235.93|234.73|236.07|234.87|235.93|234.73|32
1592817300000|2020-06-22 09:15:00|235.94|234.74|235.72|234.52|235.94|234.74|235.65|234.45|60
1592817600000|2020-06-22 09:20:00|235.76|234.56|235.67|234.47|235.91|234.71|235.67|234.47|51
1592817900000|2020-06-22 09:25:00|235.7|234.5|235.59|234.39|235.7|234.5|235.53|234.33|74
1592818200000|2020-06-22 09:30:00|235.58|234.38|235.66|234.46|235.71|234.51|235.5|234.3|68
1592818500000|2020-06-22 09:35:00|235.65|234.45|235.57|234.37|235.65|234.45|235.47|234.27|41
1592818800000|2020-06-22 09:40:00|235.56|234.36|235.54|234.34|235.59|234.39|235.45|234.25|57
1592819100000|2020-06-22 09:45:00|235.55|234.35|235.53|234.33|235.57|234.37|235.43|234.23|94
1592819400000|2020-06-22 09:50:00|235.54|234.34|235.64|234.44|235.64|234.44|235.46|234.26|43
1592819700000|2020-06-22 09:55:00|235.63|234.43|235.66|234.46|235.71|234.51|235.59|234.39|41
1592820000000|2020-06-22 10:00:00|235.67|234.47|235.71|234.51|235.72|234.52|235.52|234.32|158
1592820300000|2020-06-22 10:05:00|235.68|234.48|235.9|234.7|235.9|234.7|235.64|234.44|74
1592820600000|2020-06-22 10:10:00|235.94|234.74|235.91|234.71|236.07|234.87|235.83|234.63|57
1592820900000|2020-06-22 10:15:00|235.92|234.72|236|234.8|236.01|234.81|235.92|234.72|53
1592821200000|2020-06-22 10:20:00|236.01|234.81|236.12|234.92|236.13|234.93|235.98|234.78|53
1592821500000|2020-06-22 10:25:00|236.11|234.91|235.85|234.65|236.12|234.92|235.8|234.6|105
1592821800000|2020-06-22 10:30:00|235.84|234.64|235.72|234.52|235.91|234.71|235.72|234.52|59
1592822100000|2020-06-22 10:35:00|235.7|234.5|235.71|234.51|235.77|234.57|235.66|234.46|53
1592822400000|2020-06-22 10:40:00|235.72|234.52|235.75|234.55|235.87|234.67|235.69|234.49|34
1592822700000|2020-06-22 10:45:00|235.77|234.57|235.76|234.56|235.77|234.57|235.63|234.43|27
1592823000000|2020-06-22 10:50:00|235.77|234.57|236|234.8|236.05|234.85|235.76|234.56|45
1592823300000|2020-06-22 10:55:00|236.01|234.81|236.04|234.84|236.06|234.86|236|234.8|32
1592823600000|2020-06-22 11:00:00|236.05|234.85|236.37|235.17|236.43|235.23|236|234.8|146
1592823900000|2020-06-22 11:05:00|236.38|235.18|236.02|234.82|236.43|235.23|236.01|234.81|75
1592824200000|2020-06-22 11:10:00|236.04|234.84|235.79|234.59|236.04|234.84|235.77|234.57|97
1592824500000|2020-06-22 11:15:00|235.8|234.6|235.62|234.42|235.8|234.6|235.57|234.37|93
1592824800000|2020-06-22 11:20:00|235.63|234.43|235.81|234.61|235.85|234.65|235.63|234.43|68
1592825100000|2020-06-22 11:25:00|235.82|234.62|235.99|234.79|236.01|234.81|235.79|234.59|44
1592825400000|2020-06-22 11:30:00|235.98|234.78|235.99|234.79|236.06|234.86|235.94|234.74|45
1592825700000|2020-06-22 11:35:00|236.02|234.82|236.23|235.03|236.24|235.04|236.02|234.82|65
1592826000000|2020-06-22 11:40:00|236.24|235.04|236.25|235.05|236.29|235.09|236.18|234.98|39
1592826300000|2020-06-22 11:45:00|236.23|235.03|237.13|235.93|237.46|236.26|236.09|234.89|257
1592826600000|2020-06-22 11:50:00|237.12|235.92|237.24|236.04|237.38|236.18|237.09|235.89|122
1592826900000|2020-06-22 11:55:00|237.28|236.08|237.06|235.86|237.33|236.13|237.03|235.83|117
1592827200000|2020-06-22 12:00:00|237.03|235.83|237.22|236.02|237.66|236.46|237.03|235.83|222
1592827500000|2020-06-22 12:05:00|237.21|236.01|237.16|235.96|237.25|236.05|236.87|235.67|80
1592827800000|2020-06-22 12:10:00|237.15|235.95|237.35|236.15|237.35|236.15|237.12|235.92|65
1592828100000|2020-06-22 12:15:00|237.36|236.16|237.67|236.47|237.69|236.49|237.36|236.16|118
1592828400000|2020-06-22 12:20:00|237.66|236.46|238.25|237.05|238.55|237.35|237.63|236.43|170
1592828700000|2020-06-22 12:25:00|238.33|237.13|238.94|237.74|239.11|237.91|238.33|237.13|334
1592829000000|2020-06-22 12:30:00|238.93|237.73|238.5|237.3|239.14|237.94|238.5|237.3|210
1592829300000|2020-06-22 12:35:00|238.51|237.31|238.64|237.44|238.74|237.54|238.47|237.27|144
1592829600000|2020-06-22 12:40:00|238.66|237.46|239.41|238.21|239.53|238.33|238.66|237.46|286
1592829900000|2020-06-22 12:45:00|239.42|238.22|239.1|237.9|239.78|238.58|239.01|237.81|295
1592830200000|2020-06-22 12:50:00|239.09|237.89|238.91|237.71|239.1|237.9|238.86|237.66|247
1592830500000|2020-06-22 12:55:00|238.9|237.7|239.31|238.11|239.51|238.31|238.88|237.68|113
1592830800000|2020-06-22 13:00:00|239.32|238.12|239.38|238.18|239.89|238.69|239.32|238.12|208
1592831100000|2020-06-22 13:05:00|239.36|238.16|239.07|237.87|239.36|238.16|238.99|237.79|77
1592831400000|2020-06-22 13:10:00|239.06|237.86|239.12|237.92|239.25|238.05|238.89|237.69|137
1592831700000|2020-06-22 13:15:00|239.13|237.93|239.34|238.14|239.45|238.25|239.11|237.91|111
1592832000000|2020-06-22 13:20:00|239.35|238.15|239.45|238.25|239.53|238.33|239.34|238.14|64
1592832300000|2020-06-22 13:25:00|239.49|238.29|239.41|238.21|239.69|238.49|239.41|238.21|131
1592832600000|2020-06-22 13:30:00|239.42|238.22|239.02|237.82|239.43|238.23|239.01|237.81|113
1592832900000|2020-06-22 13:35:00|239.01|237.81|238.3|237.1|239.06|237.86|238.24|237.04|218
1592833200000|2020-06-22 13:40:00|238.31|237.11|238.38|237.18|238.42|237.22|238.27|237.07|161
1592833500000|2020-06-22 13:45:00|238.39|237.19|238.62|237.42|238.67|237.47|238.38|237.18|104
1592833800000|2020-06-22 13:50:00|238.63|237.43|238.68|237.48|238.76|237.56|238.55|237.35|94
1592834100000|2020-06-22 13:55:00|238.66|237.46|238.97|237.77|239.09|237.89|238.65|237.45|195
1592834400000|2020-06-22 14:00:00|238.98|237.78|239.14|237.94|239.14|237.94|238.81|237.61|109
1592834700000|2020-06-22 14:05:00|239.15|237.95|239.34|238.14|239.44|238.24|239.14|237.94|109
1592835000000|2020-06-22 14:10:00|239.35|238.15|238.59|237.39|239.37|238.17|238.59|237.39|169
1592835300000|2020-06-22 14:15:00|238.58|237.38|239.04|237.84|239.04|237.84|238.54|237.34|99
1592835600000|2020-06-22 14:20:00|239.07|237.87|238.86|237.66|239.12|237.92|238.78|237.58|130
1592835900000|2020-06-22 14:25:00|238.88|237.68|238.87|237.67|238.99|237.79|238.73|237.53|81
1592836200000|2020-06-22 14:30:00|238.88|237.68|238.71|237.51|238.88|237.68|238.63|237.43|154
1592836500000|2020-06-22 14:35:00|238.72|237.52|238.73|237.53|238.8|237.6|238.68|237.48|62
1592836800000|2020-06-22 14:40:00|238.74|237.54|238.9|237.7|239.07|237.87|238.73|237.53|78
1592837100000|2020-06-22 14:45:00|238.89|237.69|238.88|237.68|238.97|237.77|238.86|237.66|160
1592837400000|2020-06-22 14:50:00|238.87|237.67|238.62|237.42|238.88|237.68|238.61|237.41|70
1592837700000|2020-06-22 14:55:00|238.61|237.41|238.59|237.39|238.68|237.48|238.59|237.39|48
1592838000000|2020-06-22 15:00:00|238.55|237.35|238.92|237.72|239.07|237.87|238.55|237.35|159
1592838300000|2020-06-22 15:05:00|238.93|237.73|239.14|237.94|239.14|237.94|238.92|237.72|118
1592838600000|2020-06-22 15:10:00|239.17|237.97|238.96|237.76|239.19|237.99|238.81|237.61|93
1592838900000|2020-06-22 15:15:00|238.94|237.74|239|237.8|239.1|237.9|238.94|237.74|33
1592839200000|2020-06-22 15:20:00|239.01|237.81|239.38|238.18|239.39|238.19|238.96|237.76|183
1592839500000|2020-06-22 15:25:00|239.39|238.19|239.41|238.21|239.41|238.21|239.23|238.03|106
1592839800000|2020-06-22 15:30:00|239.4|238.2|239.6|238.4|239.63|238.43|239.39|238.19|103
1592840100000|2020-06-22 15:35:00|239.58|238.38|239.81|238.61|239.81|238.61|239.56|238.36|108
1592840400000|2020-06-22 15:40:00|239.82|238.62|239.76|238.56|239.87|238.67|239.62|238.42|183
1592840700000|2020-06-22 15:45:00|239.77|238.57|239.86|238.66|239.86|238.66|239.74|238.54|150
1592841000000|2020-06-22 15:50:00|239.85|238.65|241|239.8|241|239.8|239.82|238.62|189
1592841300000|2020-06-22 15:55:00|241.01|239.81|242.21|241.01|242.38|241.18|241.01|239.81|458
1592841600000|2020-06-22 16:00:00|242.2|241|242.1|240.9|243.11|241.91|241.97|240.77|519
1592841900000|2020-06-22 16:05:00|242.11|240.91|243.3|242.1|243.57|242.37|242.1|240.9|496
1592842200000|2020-06-22 16:10:00|243.32|242.12|244.48|243.28|245.07|243.87|243.32|242.12|546
1592842500000|2020-06-22 16:15:00|244.49|243.29|243.69|242.49|244.83|243.63|243.61|242.41|406
1592842800000|2020-06-22 16:20:00|243.71|242.51|243.8|242.6|244.09|242.89|243.71|242.51|271
1592843100000|2020-06-22 16:25:00|243.79|242.59|243.98|242.78|244.07|242.87|243.79|242.59|170
1592843400000|2020-06-22 16:30:00|244.04|242.84|244.93|243.73|245.06|243.86|244.04|242.84|333
1592843700000|2020-06-22 16:35:00|244.92|243.72|245.32|244.12|245.8|244.6|244.92|243.72|256
1592844000000|2020-06-22 16:40:00|245.33|244.13|245.03|243.83|245.45|244.25|244.68|243.48|373
1592844300000|2020-06-22 16:45:00|245.04|243.84|245.05|243.85|245.52|244.32|244.94|243.74|357
1592844600000|2020-06-22 16:50:00|245.04|243.84|245.12|243.92|245.15|243.95|244.93|243.73|233
1592844900000|2020-06-22 16:55:00|245.11|243.91|244.64|243.44|245.78|244.58|244.61|243.41|436
1592845200000|2020-06-22 17:00:00|244.63|243.43|244.08|242.88|245.13|243.93|244.06|242.86|502
1592845500000|2020-06-22 17:05:00|244.09|242.89|244.34|243.14|244.61|243.41|244.08|242.88|144
1592845800000|2020-06-22 17:10:00|244.37|243.17|244.34|243.14|244.66|243.46|244.25|243.05|280
1592846100000|2020-06-22 17:15:00|244.35|243.15|244.54|243.34|244.76|243.56|244.35|243.15|181
1592846400000|2020-06-22 17:20:00|244.53|243.33|244.69|243.49|244.78|243.58|244.43|243.23|130
1592846700000|2020-06-22 17:25:00|244.7|243.5|244.82|243.62|244.85|243.65|244.62|243.42|158
1592847000000|2020-06-22 17:30:00|244.83|243.63|245.06|243.86|245.09|243.89|244.82|243.62|128
1592847300000|2020-06-22 17:35:00|245.08|243.88|244.91|243.71|245.08|243.88|244.79|243.59|131
1592847600000|2020-06-22 17:40:00|244.89|243.69|244.98|243.78|245.04|243.84|244.87|243.67|160
1592847900000|2020-06-22 17:45:00|244.99|243.79|245.08|243.88|245.09|243.89|244.76|243.56|199
1592848200000|2020-06-22 17:50:00|245.09|243.89|245.41|244.21|245.6|244.4|245.07|243.87|237
1592848500000|2020-06-22 17:55:00|245.42|244.22|245.42|244.22|245.44|244.24|245.33|244.13|62
1592848800000|2020-06-22 18:00:00|245.43|244.23|245.05|243.85|245.56|244.36|245.05|243.85|158
1592849100000|2020-06-22 18:05:00|245.04|243.84|245.25|244.05|245.3|244.1|244.9|243.7|178
1592849400000|2020-06-22 18:10:00|245.26|244.06|245.01|243.81|245.27|244.07|244.97|243.77|86
1592849700000|2020-06-22 18:15:00|245|243.8|245.04|243.84|245.05|243.85|244.88|243.68|133
1592850000000|2020-06-22 18:20:00|245.03|243.83|244.93|243.73|245.11|243.91|244.9|243.7|100
1592850300000|2020-06-22 18:25:00|244.92|243.72|244.98|243.78|245.05|243.85|244.91|243.71|110
1592850600000|2020-06-22 18:30:00|244.99|243.79|245.18|243.98|245.34|244.14|244.99|243.79|173
1592850900000|2020-06-22 18:35:00|245.19|243.99|245.28|244.08|245.29|244.09|245.17|243.97|67
1592851200000|2020-06-22 18:40:00|245.29|244.09|245.26|244.06|245.29|244.09|245.1|243.9|115
1592851500000|2020-06-22 18:45:00|245.25|244.05|244.99|243.79|245.3|244.1|244.96|243.76|157
1592851800000|2020-06-22 18:50:00|245|243.8|244.62|243.42|245.01|243.81|244.46|243.26|174
1592852100000|2020-06-22 18:55:00|244.64|243.44|244.38|243.18|244.72|243.52|244.38|243.18|187
1592852400000|2020-06-22 19:00:00|244.4|243.2|244.86|243.66|244.86|243.66|244.39|243.19|155
1592852700000|2020-06-22 19:05:00|244.85|243.65|244.71|243.51|244.99|243.79|244.62|243.42|145
1592853000000|2020-06-22 19:10:00|244.7|243.5|244.52|243.32|244.8|243.6|244.5|243.3|219
1592853300000|2020-06-22 19:15:00|244.55|243.35|244.29|243.09|244.64|243.44|244.29|243.09|108
1592853600000|2020-06-22 19:20:00|244.28|243.08|244.25|243.05|244.39|243.19|244.18|242.98|85
1592853900000|2020-06-22 19:25:00|244.22|243.02|243.5|242.3|244.22|243.02|243.24|242.04|359
1592854200000|2020-06-22 19:30:00|243.49|242.29|243.65|242.45|243.68|242.48|243.26|242.06|143
1592854500000|2020-06-22 19:35:00|243.66|242.46|244.12|242.92|244.17|242.97|243.62|242.42|114
1592854800000|2020-06-22 19:40:00|244.11|242.91|244|242.8|244.12|242.92|243.84|242.64|57
1592855100000|2020-06-22 19:45:00|243.92|242.72|243.67|242.47|244|242.8|243.62|242.42|47
1592855400000|2020-06-22 19:50:00|243.68|242.48|243.19|241.99|243.75|242.55|243.12|241.92|145
1592855700000|2020-06-22 19:55:00|243.2|242|243.18|241.98|243.45|242.25|243.1|241.9|187
1592856000000|2020-06-22 20:00:00|243.17|241.97|243.6|242.4|243.69|242.49|243.16|241.96|196
1592856300000|2020-06-22 20:05:00|243.59|242.39|244.06|242.86|244.07|242.87|243.59|242.39|155
1592856600000|2020-06-22 20:10:00|244.07|242.87|244.18|242.98|244.31|243.11|244.06|242.86|150
1592856900000|2020-06-22 20:15:00|244.19|242.99|244.27|243.07|244.29|243.09|244.1|242.9|282
1592857200000|2020-06-22 20:20:00|244.26|243.06|244.56|243.36|244.66|243.46|244.22|243.02|301
1592857500000|2020-06-22 20:25:00|244.54|243.34|244.34|243.14|244.54|243.34|244.3|243.1|40
1592857800000|2020-06-22 20:30:00|244.33|243.13|244.43|243.23|244.48|243.28|244.31|243.11|35
1592858100000|2020-06-22 20:35:00|244.44|243.24|244.49|243.29|244.51|243.31|244.38|243.18|36
1592858400000|2020-06-22 20:40:00|244.5|243.3|245.01|243.81|245.08|243.88|244.42|243.22|173
1592858700000|2020-06-22 20:45:00|245.03|243.83|245.14|243.94|245.26|244.06|245.03|243.83|100
1592859000000|2020-06-22 20:50:00|245.15|243.95|245.6|244.4|245.61|244.41|245.1|243.9|71
1592859300000|2020-06-22 20:55:00|245.71|244.51|245.48|244.28|245.91|244.71|245.33|244.13|343
1592859600000|2020-06-22 21:00:00|245.49|244.29|245.92|244.72|246.06|244.86|245.49|244.29|342
1592859900000|2020-06-22 21:05:00|245.93|244.73|246.9|245.7|246.9|245.7|245.93|244.73|396
1592860200000|2020-06-22 21:10:00|246.88|245.68|245.16|243.96|247.46|246.26|244.83|243.63|604
1592860500000|2020-06-22 21:15:00|245.18|243.98|244.95|243.75|245.29|244.09|244.17|242.97|597
1592860800000|2020-06-22 21:20:00|244.96|243.76|244.33|243.13|244.97|243.77|244.12|242.92|242
1592861100000|2020-06-22 21:25:00|244.3|243.1|244.27|243.07|244.74|243.54|244.24|243.04|211
1592861400000|2020-06-22 21:30:00|244.32|243.12|243.67|242.47|244.44|243.24|243.64|242.44|84
1592861700000|2020-06-22 21:35:00|243.66|242.46|243.99|242.79|243.99|242.79|243.62|242.42|111
1592862000000|2020-06-22 21:40:00|244|242.8|244.33|243.13|244.38|243.18|243.99|242.79|69
1592862300000|2020-06-22 21:45:00|244.31|243.11|243.85|242.65|244.35|243.15|243.84|242.64|72
1592862600000|2020-06-22 21:50:00|243.84|242.64|243.85|242.65|243.86|242.66|243.66|242.46|67
1592862900000|2020-06-22 21:55:00|243.81|242.61|243.63|242.43|243.85|242.65|243.61|242.41|26
1592863200000|2020-06-22 22:00:00|243.64|242.44|243.39|242.19|243.64|242.44|243.24|242.04|165
1592863500000|2020-06-22 22:05:00|243.36|242.16|243.54|242.34|243.59|242.39|243.13|241.93|146
1592863800000|2020-06-22 22:10:00|243.55|242.35|243.72|242.52|243.82|242.62|243.55|242.35|144
1592864100000|2020-06-22 22:15:00|243.7|242.5|243.22|242.02|243.74|242.54|243.19|241.99|235
1592864400000|2020-06-22 22:20:00|243.21|242.01|243.28|242.08|243.64|242.44|243.18|241.98|198
1592864700000|2020-06-22 22:25:00|243.27|242.07|243.23|242.03|243.27|242.07|242.54|241.34|290
1592865000000|2020-06-22 22:30:00|243.22|242.02|243.19|241.99|243.23|242.03|242.75|241.55|256
1592865300000|2020-06-22 22:35:00|243.21|242.01|243.33|242.13|243.44|242.24|243.18|241.98|127
1592865600000|2020-06-22 22:40:00|243.34|242.14|243.63|242.43|243.63|242.43|243.28|242.08|70
1592865900000|2020-06-22 22:45:00|243.64|242.44|243.68|242.48|243.68|242.48|243.39|242.19|138
1592866200000|2020-06-22 22:50:00|243.69|242.49|243.99|242.79|244.03|242.83|243.69|242.49|111
1592866500000|2020-06-22 22:55:00|244|242.8|243.89|242.69|244.19|242.99|243.89|242.69|95
1592866800000|2020-06-22 23:00:00|243.87|242.67|243.65|242.45|243.88|242.68|243.51|242.31|118
1592867100000|2020-06-22 23:05:00|243.62|242.42|243.47|242.27|243.71|242.51|243.33|242.13|234
1592867400000|2020-06-22 23:10:00|243.49|242.29|243.7|242.5|243.93|242.73|243.49|242.29|121
1592867700000|2020-06-22 23:15:00|243.69|242.49|243.59|242.39|243.72|242.52|243.49|242.29|102
1592868000000|2020-06-22 23:20:00|243.57|242.37|243.91|242.71|244.07|242.87|243.53|242.33|126
1592868300000|2020-06-22 23:25:00|243.9|242.7|244.03|242.83|244.1|242.9|243.89|242.69|68
1592868600000|2020-06-22 23:30:00|244.02|242.82|243.44|242.24|244.05|242.85|243.44|242.24|141
1592868900000|2020-06-22 23:35:00|243.43|242.23|243.67|242.47|243.71|242.51|243.43|242.23|55
1592869200000|2020-06-22 23:40:00|243.66|242.46|244.01|242.81|244.07|242.87|243.64|242.44|68
1592869500000|2020-06-22 23:45:00|243.99|242.79|244.03|242.83|244.13|242.93|243.78|242.58|149
1592869800000|2020-06-22 23:50:00|244.04|242.84|243.94|242.74|244.27|243.07|243.88|242.68|65
1592870100000|2020-06-22 23:55:00|243.93|242.73|243.84|242.64|244.19|242.99|243.84|242.64|64
1592870400000|2020-06-23 00:00:00|243.83|242.63|244.63|243.43|244.77|243.57|243.83|242.63|211
1592870700000|2020-06-23 00:05:00|244.64|243.44|244.88|243.68|245.06|243.86|244.61|243.41|102
1592871000000|2020-06-23 00:10:00|244.89|243.69|244.87|243.67|245.3|244.1|244.84|243.64|231
1592871300000|2020-06-23 00:15:00|244.88|243.68|244.52|243.32|245.01|243.81|244.52|243.32|186
1592871600000|2020-06-23 00:20:00|244.51|243.31|244.7|243.5|244.8|243.6|244.51|243.31|76
1592871900000|2020-06-23 00:25:00|244.71|243.51|244.15|242.95|244.73|243.53|244.13|242.93|80
1592872200000|2020-06-23 00:30:00|244.14|242.94|244.32|243.12|244.42|243.22|244.1|242.9|85
1592872500000|2020-06-23 00:35:00|244.33|243.13|244.17|242.97|244.49|243.29|244.17|242.97|73
1592872800000|2020-06-23 00:40:00|244.18|242.98|243.95|242.75|244.27|243.07|243.89|242.69|50
1592873100000|2020-06-23 00:45:00|243.94|242.74|243.74|242.54|243.98|242.78|243.73|242.53|60
1592873400000|2020-06-23 00:50:00|243.73|242.53|243.82|242.62|243.82|242.62|243.6|242.4|100
1592873700000|2020-06-23 00:55:00|243.77|242.57|243.56|242.36|243.83|242.63|243.49|242.29|86
1592874000000|2020-06-23 01:00:00|243.55|242.35|243.57|242.37|243.67|242.47|243.49|242.29|72
1592874300000|2020-06-23 01:05:00|243.56|242.36|243.74|242.54|243.9|242.7|243.41|242.21|167
1592874600000|2020-06-23 01:10:00|243.73|242.53|243.3|242.1|243.73|242.53|243.22|242.02|178
1592874900000|2020-06-23 01:15:00|243.29|242.09|243.28|242.08|243.38|242.18|243.04|241.84|133
1592875200000|2020-06-23 01:20:00|243.23|242.03|242.82|241.62|243.25|242.05|242.82|241.62|195
1592875500000|2020-06-23 01:25:00|242.81|241.61|242.31|241.11|242.9|241.7|242.14|240.94|255
1592875800000|2020-06-23 01:30:00|242.32|241.12|242.47|241.27|242.48|241.28|242.05|240.85|216
1592876100000|2020-06-23 01:35:00|242.48|241.28|242.07|240.87|242.53|241.33|241.78|240.58|243
1592876400000|2020-06-23 01:40:00|242.06|240.86|241.81|240.61|242.08|240.88|241.48|240.28|281
1592876700000|2020-06-23 01:45:00|241.8|240.6|241.94|240.74|242.24|241.04|241.68|240.48|151
1592877000000|2020-06-23 01:50:00|241.93|240.73|242.22|241.02|242.31|241.11|241.79|240.59|111
1592877300000|2020-06-23 01:55:00|242.23|241.03|242.62|241.42|242.67|241.47|242.23|241.03|169
1592877600000|2020-06-23 02:00:00|242.66|241.46|242.51|241.31|242.79|241.59|242.51|241.31|220
1592877900000|2020-06-23 02:05:00|242.5|241.3|242.39|241.19|242.56|241.36|242.25|241.05|248
1592878200000|2020-06-23 02:10:00|242.41|241.21|242.7|241.5|242.71|241.51|242.38|241.18|134
1592878500000|2020-06-23 02:15:00|242.71|241.51|243.08|241.88|243.16|241.96|242.69|241.49|129
1592878800000|2020-06-23 02:20:00|243.09|241.89|243.05|241.85|243.12|241.92|243|241.8|81
1592879100000|2020-06-23 02:25:00|243.06|241.86|242.71|241.51|243.06|241.86|242.69|241.49|137
1592879400000|2020-06-23 02:30:00|242.7|241.5|242.63|241.43|242.81|241.61|242.61|241.41|73
1592879700000|2020-06-23 02:35:00|242.6|241.4|242.95|241.75|243.04|241.84|242.39|241.19|134
1592880000000|2020-06-23 02:40:00|242.96|241.76|243.12|241.92|243.14|241.94|242.81|241.61|126
1592880300000|2020-06-23 02:45:00|243.11|241.91|242.89|241.69|243.13|241.93|242.89|241.69|129
1592880600000|2020-06-23 02:50:00|242.9|241.7|242.64|241.44|242.9|241.7|242.64|241.44|109
1592880900000|2020-06-23 02:55:00|242.67|241.47|242.84|241.64|242.92|241.72|242.64|241.44|162
1592881200000|2020-06-23 03:00:00|242.83|241.63|242.48|241.28|242.85|241.65|242.41|241.21|123
1592881500000|2020-06-23 03:05:00|242.5|241.3|242.48|241.28|242.53|241.33|242.42|241.22|70
1592881800000|2020-06-23 03:10:00|242.47|241.27|242.5|241.3|242.59|241.39|242.47|241.27|75
1592882100000|2020-06-23 03:15:00|242.51|241.31|242.58|241.38|242.64|241.44|242.24|241.04|134
1592882400000|2020-06-23 03:20:00|242.59|241.39|242.62|241.42|242.77|241.57|242.58|241.38|134
1592882700000|2020-06-23 03:25:00|242.6|241.4|242.82|241.62|242.87|241.67|242.59|241.39|75
1592883000000|2020-06-23 03:30:00|242.81|241.61|242.7|241.5|242.85|241.65|242.7|241.5|101
1592883300000|2020-06-23 03:35:00|242.71|241.51|243.12|241.92|243.12|241.92|242.7|241.5|98
1592883600000|2020-06-23 03:40:00|243.11|241.91|243.19|241.99|243.19|241.99|243.04|241.84|95
1592883900000|2020-06-23 03:45:00|243.18|241.98|243.24|242.04|243.24|242.04|243.04|241.84|175
1592884200000|2020-06-23 03:50:00|243.22|242.02|243.42|242.22|243.44|242.24|243.19|241.99|103
1592884500000|2020-06-23 03:55:00|243.41|242.21|243.32|242.12|243.42|242.22|243.22|242.02|61
1592884800000|2020-06-23 04:00:00|243.3|242.1|243.24|242.04|243.3|242.1|243.21|242.01|28
1592885100000|2020-06-23 04:05:00|243.25|242.05|242.92|241.72|243.25|242.05|242.91|241.71|86
1592885400000|2020-06-23 04:10:00|242.93|241.73|242.99|241.79|243.02|241.82|242.86|241.66|89
1592885700000|2020-06-23 04:15:00|242.98|241.78|243.01|241.81|243.07|241.87|242.92|241.72|79
1592886000000|2020-06-23 04:20:00|243|241.8|243.34|242.14|243.43|242.23|242.99|241.79|162
1592886300000|2020-06-23 04:25:00|243.35|242.15|243.28|242.08|243.35|242.15|243.18|241.98|42
1592886600000|2020-06-23 04:30:00|243.27|242.07|242.88|241.68|243.27|242.07|242.88|241.68|93
1592886900000|2020-06-23 04:35:00|242.85|241.65|242.91|241.71|243.06|241.86|242.85|241.65|100
1592887200000|2020-06-23 04:40:00|242.92|241.72|243.05|241.85|243.05|241.85|242.92|241.72|40
1592887500000|2020-06-23 04:45:00|243.04|241.84|243.08|241.88|243.08|241.88|242.95|241.75|117
1592887800000|2020-06-23 04:50:00|243.09|241.89|242.98|241.78|243.09|241.89|242.95|241.75|50
1592888100000|2020-06-23 04:55:00|242.94|241.74|242.74|241.54|242.95|241.75|242.74|241.54|187
1592888400000|2020-06-23 05:00:00|242.75|241.55|242.53|241.33|242.75|241.55|241.99|240.79|199
1592888700000|2020-06-23 05:05:00|242.51|241.31|242.62|241.42|242.65|241.45|242.47|241.27|67
1592889000000|2020-06-23 05:10:00|242.64|241.44|242.67|241.47|242.73|241.53|242.49|241.29|104
1592889300000|2020-06-23 05:15:00|242.66|241.46|242.73|241.53|242.8|241.6|242.6|241.4|96
1592889600000|2020-06-23 05:20:00|242.78|241.58|242.8|241.6|242.8|241.6|242.66|241.46|141
1592889900000|2020-06-23 05:25:00|242.81|241.61|242.66|241.46|242.82|241.62|242.6|241.4|117
1592890200000|2020-06-23 05:30:00|242.65|241.45|242.54|241.34|242.82|241.62|242.43|241.23|176
1592890500000|2020-06-23 05:35:00|242.53|241.33|242.73|241.53|242.74|241.54|242.47|241.27|87
1592890800000|2020-06-23 05:40:00|242.71|241.51|242.59|241.39|242.8|241.6|242.59|241.39|84
1592891100000|2020-06-23 05:45:00|242.62|241.42|242.46|241.26|242.62|241.42|242.27|241.07|54
1592891400000|2020-06-23 05:50:00|242.43|241.23|242.17|240.97|242.44|241.24|242.02|240.82|150
1592891700000|2020-06-23 05:55:00|242.16|240.96|242.2|241|242.34|241.14|242.14|240.94|108
1592892000000|2020-06-23 06:00:00|242.19|240.99|242|240.8|242.21|241.01|241.86|240.66|141
1592892300000|2020-06-23 06:05:00|241.99|240.79|242.05|240.85|242.07|240.87|241.88|240.68|142
1592892600000|2020-06-23 06:10:00|242.06|240.86|242.33|241.13|242.43|241.23|242.06|240.86|102
1592892900000|2020-06-23 06:15:00|242.32|241.12|242.53|241.33|242.53|241.33|242.31|241.11|39
1592893200000|2020-06-23 06:20:00|242.54|241.34|242.66|241.46|242.8|241.6|242.54|241.34|67
1592893500000|2020-06-23 06:25:00|242.67|241.47|242.53|241.33|242.73|241.53|242.53|241.33|93
1592893800000|2020-06-23 06:30:00|242.54|241.34|242.53|241.33|242.54|241.34|242.32|241.12|45
1592894100000|2020-06-23 06:35:00|242.49|241.29|242.84|241.64|242.84|241.64|242.44|241.24|69
1592894400000|2020-06-23 06:40:00|242.85|241.65|242.84|241.64|242.95|241.75|242.77|241.57|90
1592894700000|2020-06-23 06:45:00|242.83|241.63|242.95|241.75|242.95|241.75|242.72|241.52|43
1592895000000|2020-06-23 06:50:00|242.94|241.74|242.86|241.66|242.95|241.75|242.77|241.57|110
1592895300000|2020-06-23 06:55:00|242.89|241.69|243.26|242.06|243.26|242.06|242.87|241.67|163
1592895600000|2020-06-23 07:00:00|243.25|242.05|243.3|242.1|243.4|242.2|243.25|242.05|305
1592895900000|2020-06-23 07:05:00|243.29|242.09|243.41|242.21|243.42|242.22|243.21|242.01|119
1592896200000|2020-06-23 07:10:00|243.42|242.22|243.51|242.31|243.53|242.33|243.29|242.09|145
1592896500000|2020-06-23 07:15:00|243.52|242.32|244.47|243.27|244.49|243.29|243.51|242.31|286
1592896800000|2020-06-23 07:20:00|244.46|243.26|244.83|243.63|244.85|243.65|244.34|243.14|178
1592897100000|2020-06-23 07:25:00|244.84|243.64|244.61|243.41|244.86|243.66|244.54|243.34|149
1592897400000|2020-06-23 07:30:00|244.6|243.4|244.09|242.89|244.61|243.41|244.08|242.88|142
1592897700000|2020-06-23 07:35:00|244.1|242.9|244.47|243.27|244.48|243.28|244.08|242.88|147
1592898000000|2020-06-23 07:40:00|244.48|243.28|244.78|243.58|244.79|243.59|244.43|243.23|100
1592898300000|2020-06-23 07:45:00|244.77|243.57|244.7|243.5|244.85|243.65|244.69|243.49|103
1592898600000|2020-06-23 07:50:00|244.69|243.49|245.06|243.86|245.07|243.87|244.57|243.37|205
1592898900000|2020-06-23 07:55:00|245.07|243.87|244.92|243.72|245.12|243.92|244.89|243.69|113
1592899200000|2020-06-23 08:00:00|244.89|243.69|244.29|243.09|244.91|243.71|244.27|243.07|174
1592899500000|2020-06-23 08:05:00|244.28|243.08|243.89|242.69|244.28|243.08|243.88|242.68|153
1592899800000|2020-06-23 08:10:00|243.88|242.68|243.65|242.45|243.89|242.69|243.5|242.3|152
1592900100000|2020-06-23 08:15:00|243.66|242.46|243.62|242.42|243.69|242.49|243.47|242.27|141
1592900400000|2020-06-23 08:20:00|243.61|242.41|243.65|242.45|243.78|242.58|243.6|242.4|130
1592900700000|2020-06-23 08:25:00|243.64|242.44|243.95|242.75|244.02|242.82|243.62|242.42|155
1592901000000|2020-06-23 08:30:00|243.96|242.76|243.3|242.1|243.98|242.78|243.24|242.04|204
1592901300000|2020-06-23 08:35:00|243.33|242.13|243.26|242.06|243.37|242.17|243.11|241.91|232
1592901600000|2020-06-23 08:40:00|243.25|242.05|243|241.8|243.25|242.05|242.8|241.6|221
1592901900000|2020-06-23 08:45:00|242.99|241.79|243.3|242.1|243.41|242.21|242.94|241.74|139
1592902200000|2020-06-23 08:50:00|243.27|242.07|243.23|242.03|243.28|242.08|243.06|241.86|216
1592902500000|2020-06-23 08:55:00|243.24|242.04|243.07|241.87|243.39|242.19|243.05|241.85|104
1592902800000|2020-06-23 09:00:00|243.08|241.88|243.25|242.05|243.32|242.12|242.86|241.66|110
1592903100000|2020-06-23 09:05:00|243.26|242.06|243.19|241.99|243.27|242.07|243.08|241.88|71
1592903400000|2020-06-23 09:10:00|243.18|241.98|242.94|241.74|243.18|241.98|242.83|241.63|67
1592903700000|2020-06-23 09:15:00|242.93|241.73|242.56|241.36|242.93|241.73|242.56|241.36|111
1592904000000|2020-06-23 09:20:00|242.54|241.34|242.76|241.56|242.81|241.61|242.54|241.34|91
1592904300000|2020-06-23 09:25:00|242.81|241.61|242.87|241.67|242.88|241.68|242.73|241.53|115
1592904600000|2020-06-23 09:30:00|242.85|241.65|242.93|241.73|243.01|241.81|242.67|241.47|73
1592904900000|2020-06-23 09:35:00|242.92|241.72|243.41|242.21|243.48|242.28|242.9|241.7|131
1592905200000|2020-06-23 09:40:00|243.4|242.2|243.49|242.29|243.49|242.29|243.25|242.05|69
1592905500000|2020-06-23 09:45:00|243.48|242.28|243.4|242.2|243.48|242.28|243.38|242.18|27
1592905800000|2020-06-23 09:50:00|243.42|242.22|243.65|242.45|243.72|242.52|243.42|242.22|117
1592906100000|2020-06-23 09:55:00|243.64|242.44|243.55|242.35|243.64|242.44|243.46|242.26|52
1592906400000|2020-06-23 10:00:00|243.56|242.36|243.21|242.01|243.56|242.36|243.13|241.93|67
1592906700000|2020-06-23 10:05:00|243.2|242|243.13|241.93|243.2|242|243.02|241.82|49
1592907000000|2020-06-23 10:10:00|243.14|241.94|242.96|241.76|243.14|241.94|242.96|241.76|38
1592907300000|2020-06-23 10:15:00|242.95|241.75|242.92|241.72|243|241.8|242.64|241.44|154
1592907600000|2020-06-23 10:20:00|242.93|241.73|243.18|241.98|243.18|241.98|242.91|241.71|84
1592907900000|2020-06-23 10:25:00|243.19|241.99|243.2|242|243.26|242.06|243.14|241.94|113
1592908200000|2020-06-23 10:30:00|243.21|242.01|243.22|242.02|243.25|242.05|243.14|241.94|30
1592908500000|2020-06-23 10:35:00|243.23|242.03|243.16|241.96|243.23|242.03|243.05|241.85|56
1592908800000|2020-06-23 10:40:00|243.15|241.95|243.13|241.93|243.24|242.04|243.12|241.92|45
1592909100000|2020-06-23 10:45:00|243.11|241.91|242.92|241.72|243.11|241.91|242.83|241.63|98
1592909400000|2020-06-23 10:50:00|242.93|241.73|242.85|241.65|243.03|241.83|242.82|241.62|97
1592909700000|2020-06-23 10:55:00|242.81|241.61|242.72|241.52|242.85|241.65|242.72|241.52|63
1592910000000|2020-06-23 11:00:00|242.71|241.51|243.07|241.87|243.08|241.88|242.64|241.44|162
1592910300000|2020-06-23 11:05:00|243.08|241.88|243.01|241.81|243.08|241.88|242.97|241.77|158
1592910600000|2020-06-23 11:10:00|243.02|241.82|243.02|241.82|243.2|242|243.01|241.81|114
1592910900000|2020-06-23 11:15:00|243.01|241.81|243.04|241.84|243.1|241.9|242.95|241.75|124
1592911200000|2020-06-23 11:20:00|243.03|241.83|243.09|241.89|243.13|241.93|243.01|241.81|57
1592911500000|2020-06-23 11:25:00|243.1|241.9|243.82|242.62|243.82|242.62|243.1|241.9|184
1592911800000|2020-06-23 11:30:00|243.81|242.61|243.93|242.73|244.13|242.93|243.81|242.61|219
1592912100000|2020-06-23 11:35:00|243.92|242.72|243.76|242.56|243.94|242.74|243.6|242.4|93
1592912400000|2020-06-23 11:40:00|243.77|242.57|243.97|242.77|243.99|242.79|243.77|242.57|73
1592912700000|2020-06-23 11:45:00|243.98|242.78|244.33|243.13|244.33|243.13|243.98|242.78|189
1592913000000|2020-06-23 11:50:00|244.32|243.12|244.2|243|244.44|243.24|244.11|242.91|107
1592913300000|2020-06-23 11:55:00|244.21|243.01|244.01|242.81|244.31|243.11|243.99|242.79|92
1592913600000|2020-06-23 12:00:00|244|242.8|243.59|242.39|244|242.8|243.54|242.34|120
1592913900000|2020-06-23 12:05:00|243.62|242.42|243.79|242.59|243.79|242.59|243.55|242.35|129
1592914200000|2020-06-23 12:10:00|243.78|242.58|243.95|242.75|243.96|242.76|243.78|242.58|145
1592914500000|2020-06-23 12:15:00|243.96|242.76|243.72|242.52|243.98|242.78|243.64|242.44|114
1592914800000|2020-06-23 12:20:00|243.73|242.53|244|242.8|244.02|242.82|243.66|242.46|118
1592915100000|2020-06-23 12:25:00|244.01|242.81|244.29|243.09|244.3|243.1|244|242.8|126
1592915400000|2020-06-23 12:30:00|244.28|243.08|244.27|243.07|244.33|243.13|244.2|243|141
1592915700000|2020-06-23 12:35:00|244.26|243.06|244.25|243.05|244.27|243.07|244.18|242.98|81
1592916000000|2020-06-23 12:40:00|244.24|243.04|244.47|243.27|244.57|243.37|244.18|242.98|191
1592916300000|2020-06-23 12:45:00|244.49|243.29|244.42|243.22|244.75|243.55|244.39|243.19|154
1592916600000|2020-06-23 12:50:00|244.41|243.21|243.6|242.4|244.41|243.21|243.59|242.39|93
1592916900000|2020-06-23 12:55:00|243.61|242.41|243.37|242.17|243.63|242.43|243.36|242.16|178
1592917200000|2020-06-23 13:00:00|243.38|242.18|242.5|241.3|243.38|242.18|242.39|241.19|243
1592917500000|2020-06-23 13:05:00|242.49|241.29|242.1|240.9|242.57|241.37|242.1|240.9|130
1592917800000|2020-06-23 13:10:00|242.05|240.85|242.41|241.21|242.63|241.43|242.05|240.85|213
1592918100000|2020-06-23 13:15:00|242.42|241.22|242.49|241.29|242.59|241.39|242.4|241.2|166
1592918400000|2020-06-23 13:20:00|242.48|241.28|242.73|241.53|242.82|241.62|242.46|241.26|173
1592918700000|2020-06-23 13:25:00|242.71|241.51|242.81|241.61|242.83|241.63|242.63|241.43|152
1592919000000|2020-06-23 13:30:00|242.8|241.6|242.88|241.68|242.89|241.69|242.79|241.59|89
1592919300000|2020-06-23 13:35:00|242.89|241.69|243.11|241.91|243.11|241.91|242.83|241.63|126
1592919600000|2020-06-23 13:40:00|243.1|241.9|243.19|241.99|243.43|242.23|243.08|241.88|73
1592919900000|2020-06-23 13:45:00|243.18|241.98|243.42|242.22|243.42|242.22|243.17|241.97|134
1592920200000|2020-06-23 13:50:00|243.41|242.21|243.1|241.9|243.41|242.21|243.06|241.86|136
1592920500000|2020-06-23 13:55:00|243.11|241.91|243.39|242.19|243.4|242.2|243.1|241.9|108
1592920800000|2020-06-23 14:00:00|243.38|242.18|242.95|241.75|243.38|242.18|242.86|241.66|154
1592921100000|2020-06-23 14:05:00|242.94|241.74|243.18|241.98|243.29|242.09|242.92|241.72|202
1592921400000|2020-06-23 14:10:00|243.17|241.97|243.76|242.56|243.85|242.65|243.1|241.9|249
1592921700000|2020-06-23 14:15:00|243.79|242.59|244.11|242.91|244.12|242.92|243.76|242.56|161
1592922000000|2020-06-23 14:20:00|244.1|242.9|244.38|243.18|244.39|243.19|244.04|242.84|216
1592922300000|2020-06-23 14:25:00|244.39|243.19|244.22|243.02|244.4|243.2|244.06|242.86|180
1592922600000|2020-06-23 14:30:00|244.2|243|243.88|242.68|244.36|243.16|243.87|242.67|216
1592922900000|2020-06-23 14:35:00|243.87|242.67|243.68|242.48|243.88|242.68|243.52|242.32|139
1592923200000|2020-06-23 14:40:00|243.67|242.47|243.81|242.61|243.83|242.63|243.67|242.47|75
1592923500000|2020-06-23 14:45:00|243.79|242.59|243.39|242.19|243.82|242.62|243.18|241.98|179
1592923800000|2020-06-23 14:50:00|243.38|242.18|243.47|242.27|243.5|242.3|243.34|242.14|203
1592924100000|2020-06-23 14:55:00|243.43|242.23|243.63|242.43|243.67|242.47|243.43|242.23|137
1592924400000|2020-06-23 15:00:00|243.62|242.42|243.6|242.4|243.63|242.43|243.32|242.12|219
1592924700000|2020-06-23 15:05:00|243.59|242.39|244.06|242.86|244.09|242.89|243.55|242.35|154
1592925000000|2020-06-23 15:10:00|244.07|242.87|244.18|242.98|244.32|243.12|244.06|242.86|110
1592925300000|2020-06-23 15:15:00|244.19|242.99|244.36|243.16|244.46|243.26|244.1|242.9|138
1592925600000|2020-06-23 15:20:00|244.38|243.18|244.54|243.34|244.58|243.38|244.29|243.09|224
1592925900000|2020-06-23 15:25:00|244.53|243.33|244.44|243.24|244.58|243.38|244.42|243.22|118
1592926200000|2020-06-23 15:30:00|244.43|243.23|244.5|243.3|244.55|243.35|244.19|242.99|283
1592926500000|2020-06-23 15:35:00|244.51|243.31|244.57|243.37|244.78|243.58|244.45|243.25|331
1592926800000|2020-06-23 15:40:00|244.58|243.38|244.83|243.63|244.98|243.78|244.57|243.37|219
1592927100000|2020-06-23 15:45:00|244.84|243.64|244.54|243.34|244.85|243.65|244.29|243.09|223
1592927400000|2020-06-23 15:50:00|244.57|243.37|244.7|243.5|244.79|243.59|244.54|243.34|238
1592927700000|2020-06-23 15:55:00|244.69|243.49|245.11|243.91|245.11|243.91|244.66|243.46|191
1592928000000|2020-06-23 16:00:00|245.12|243.92|244.42|243.22|245.47|244.27|244.27|243.07|399
1592928300000|2020-06-23 16:05:00|244.41|243.21|244.9|243.7|244.9|243.7|244.4|243.2|251
1592928600000|2020-06-23 16:10:00|244.87|243.67|244.63|243.43|244.91|243.71|244.63|243.43|142
1592928900000|2020-06-23 16:15:00|244.62|243.42|244.48|243.28|244.62|243.42|244.21|243.01|198
1592929200000|2020-06-23 16:20:00|244.49|243.29|244.1|242.9|244.54|243.34|244.09|242.89|224
1592929500000|2020-06-23 16:25:00|244.11|242.91|244.18|242.98|244.24|243.04|244.07|242.87|209
1592929800000|2020-06-23 16:30:00|244.2|243|244.45|243.25|244.49|243.29|244.15|242.95|267
1592930100000|2020-06-23 16:35:00|244.44|243.24|244.34|243.14|244.52|243.32|244.31|243.11|122
1592930400000|2020-06-23 16:40:00|244.35|243.15|244.04|242.84|244.4|243.2|243.95|242.75|179
1592930700000|2020-06-23 16:45:00|244.03|242.83|244.1|242.9|244.27|243.07|243.98|242.78|160
1592931000000|2020-06-23 16:50:00|244.09|242.89|244.34|243.14|244.35|243.15|244.06|242.86|107
1592931300000|2020-06-23 16:55:00|244.32|243.12|244.12|242.92|244.35|243.15|244.11|242.91|153
1592931600000|2020-06-23 17:00:00|244.11|242.91|244.6|243.4|244.66|243.46|244.11|242.91|135
1592931900000|2020-06-23 17:05:00|244.57|243.37|244.42|243.22|244.61|243.41|244.37|243.17|73
1592932200000|2020-06-23 17:10:00|244.41|243.21|244.13|242.93|244.43|243.23|244.12|242.92|83
1592932500000|2020-06-23 17:15:00|244.12|242.92|243.67|242.47|244.23|243.03|243.44|242.24|231
1592932800000|2020-06-23 17:20:00|243.68|242.48|243.77|242.57|243.83|242.63|243.68|242.48|112
1592933100000|2020-06-23 17:25:00|243.78|242.58|244.04|242.84|244.04|242.84|243.78|242.58|121
1592933400000|2020-06-23 17:30:00|244.03|242.83|243.8|242.6|244.03|242.83|243.78|242.58|117
1592933700000|2020-06-23 17:35:00|243.78|242.58|243.73|242.53|243.82|242.62|243.67|242.47|74
1592934000000|2020-06-23 17:40:00|243.74|242.54|244.23|243.03|244.24|243.04|243.74|242.54|143
1592934300000|2020-06-23 17:45:00|244.22|243.02|244.37|243.17|244.38|243.18|244.18|242.98|135
1592934600000|2020-06-23 17:50:00|244.38|243.18|244.36|243.16|244.4|243.2|244.32|243.12|104
1592934900000|2020-06-23 17:55:00|244.37|243.17|244.59|243.39|244.59|243.39|244.36|243.16|107
1592935200000|2020-06-23 18:00:00|244.61|243.41|244.5|243.3|244.85|243.65|244.43|243.23|130
1592935500000|2020-06-23 18:05:00|244.47|243.27|244.17|242.97|244.47|243.27|244.13|242.93|81
1592935800000|2020-06-23 18:10:00|244.16|242.96|244.09|242.89|244.2|243|244.03|242.83|76
1592936100000|2020-06-23 18:15:00|244.08|242.88|244.24|243.04|244.24|243.04|244.04|242.84|73
1592936400000|2020-06-23 18:20:00|244.23|243.03|244.45|243.25|244.46|243.26|244.23|243.03|45
1592936700000|2020-06-23 18:25:00|244.44|243.24|244.44|243.24|244.46|243.26|244.39|243.19|120
1592937000000|2020-06-23 18:30:00|244.45|243.25|244.72|243.52|244.76|243.56|244.44|243.24|81
1592937300000|2020-06-23 18:35:00|244.76|243.56|244.78|243.58|244.88|243.68|244.67|243.47|92
1592937600000|2020-06-23 18:40:00|244.77|243.57|244.79|243.59|244.8|243.6|244.64|243.44|92
1592937900000|2020-06-23 18:45:00|244.78|243.58|244.7|243.5|244.94|243.74|244.67|243.47|83
1592938200000|2020-06-23 18:50:00|244.69|243.49|244.43|243.23|244.75|243.55|244.43|243.23|79
1592938500000|2020-06-23 18:55:00|244.44|243.24|244.44|243.24|244.7|243.5|244.24|243.04|184
1592938800000|2020-06-23 19:00:00|244.45|243.25|245.19|243.99|245.29|244.09|244.44|243.24|192
1592939100000|2020-06-23 19:05:00|245.16|243.96|245.07|243.87|245.19|243.99|245.03|243.83|64
1592939400000|2020-06-23 19:10:00|245.08|243.88|245.04|243.84|245.1|243.9|244.96|243.76|96
1592939700000|2020-06-23 19:15:00|245.03|243.83|245.03|243.83|245.1|243.9|245.01|243.81|91
1592940000000|2020-06-23 19:20:00|245|243.8|245.11|243.91|245.15|243.95|245|243.8|95
1592940300000|2020-06-23 19:25:00|245.1|243.9|245.13|243.93|245.2|244|245.1|243.9|99
1592940600000|2020-06-23 19:30:00|245.14|243.94|245.01|243.81|245.14|243.94|244.78|243.58|143
1592940900000|2020-06-23 19:35:00|245|243.8|245.49|244.29|245.58|244.38|244.99|243.79|153
1592941200000|2020-06-23 19:40:00|245.5|244.3|244.99|243.79|245.56|244.36|244.98|243.78|101
1592941500000|2020-06-23 19:45:00|245.01|243.81|244.78|243.58|245.13|243.93|244.77|243.57|85
1592941800000|2020-06-23 19:50:00|244.77|243.57|244.61|243.41|244.77|243.57|244.42|243.22|119
1592942100000|2020-06-23 19:55:00|244.6|243.4|244.55|243.35|244.74|243.54|244.55|243.35|98
1592942400000|2020-06-23 20:00:00|244.52|243.32|244.43|243.23|244.61|243.41|244.43|243.23|112
1592942700000|2020-06-23 20:05:00|244.44|243.24|244.39|243.19|244.53|243.33|244.38|243.18|89
1592943000000|2020-06-23 20:10:00|244.38|243.18|244.56|243.36|244.6|243.4|244.35|243.15|18
1592943300000|2020-06-23 20:15:00|244.57|243.37|244.78|243.58|244.83|243.63|244.56|243.36|102
1592943600000|2020-06-23 20:20:00|244.8|243.6|244.84|243.64|244.95|243.75|244.74|243.54|68
1592943900000|2020-06-23 20:25:00|244.87|243.67|244.77|243.57|244.87|243.67|244.77|243.57|47
1592944200000|2020-06-23 20:30:00|244.78|243.58|245.03|243.83|245.05|243.85|244.74|243.54|55
1592944500000|2020-06-23 20:35:00|245.04|243.84|244.77|243.57|245.04|243.84|244.77|243.57|93
1592944800000|2020-06-23 20:40:00|244.78|243.58|244.77|243.57|244.85|243.65|244.7|243.5|59
1592945100000|2020-06-23 20:45:00|244.75|243.55|244.62|243.42|244.75|243.55|244.51|243.31|66
1592945400000|2020-06-23 20:50:00|244.61|243.41|244.48|243.28|244.65|243.45|244.48|243.28|77
1592945700000|2020-06-23 20:55:00|244.49|243.29|244.05|242.85|244.5|243.3|243.99|242.79|126
1592946000000|2020-06-23 21:00:00|244.04|242.84|243.73|242.53|244.04|242.84|243.73|242.53|106
1592946300000|2020-06-23 21:05:00|243.75|242.55|243.8|242.6|243.84|242.64|243.39|242.19|377
1592946600000|2020-06-23 21:10:00|243.79|242.59|243.9|242.7|243.91|242.71|243.71|242.51|296
1592946900000|2020-06-23 21:15:00|243.88|242.68|244.55|243.35|244.57|243.37|243.88|242.68|443
1592947200000|2020-06-23 21:20:00|244.56|243.36|244.61|243.41|244.73|243.53|244.55|243.35|169
1592947500000|2020-06-23 21:25:00|244.62|243.42|244.35|243.15|244.62|243.42|244.26|243.06|132
1592947800000|2020-06-23 21:30:00|244.38|243.18|244.68|243.48|244.68|243.48|244.35|243.15|59
1592948100000|2020-06-23 21:35:00|244.65|243.45|244.7|243.5|244.72|243.52|244.65|243.45|12
1592948400000|2020-06-23 21:40:00|244.69|243.49|244.66|243.46|244.73|243.53|244.63|243.43|77
1592948700000|2020-06-23 21:45:00|244.7|243.5|244.88|243.68|244.88|243.68|244.66|243.46|67
1592949000000|2020-06-23 21:50:00|244.87|243.67|244.74|243.54|244.87|243.67|244.71|243.51|15
1592949300000|2020-06-23 21:55:00|244.75|243.55|244.73|243.53|244.75|243.55|244.72|243.52|5
1592949600000|2020-06-23 22:00:00|244.7|243.5|244.37|243.17|244.73|243.53|244.37|243.17|78
1592949900000|2020-06-23 22:05:00|244.36|243.16|244.26|243.06|244.38|243.18|244.25|243.05|18
1592950200000|2020-06-23 22:10:00|244.27|243.07|244.41|243.21|244.44|243.24|244.25|243.05|44
1592950500000|2020-06-23 22:15:00|244.4|243.2|244.42|243.22|244.44|243.24|244.34|243.14|85
1592950800000|2020-06-23 22:20:00|244.43|243.23|244.38|243.18|244.43|243.23|244.16|242.96|209
1592951100000|2020-06-23 22:25:00|244.39|243.19|244.34|243.14|244.58|243.38|244.29|243.09|174
1592951400000|2020-06-23 22:30:00|244.33|243.13|243.72|242.52|244.61|243.41|243.69|242.49|287
1592951700000|2020-06-23 22:35:00|243.76|242.56|243.61|242.41|243.76|242.56|243.55|242.35|89
1592952000000|2020-06-23 22:40:00|243.62|242.42|243.39|242.19|243.72|242.52|243.22|242.02|238
1592952300000|2020-06-23 22:45:00|243.37|242.17|243.35|242.15|243.39|242.19|243.09|241.89|231
1592952600000|2020-06-23 22:50:00|243.41|242.21|243.49|242.29|243.56|242.36|243.32|242.12|186
1592952900000|2020-06-23 22:55:00|243.5|242.3|243.29|242.09|243.53|242.33|243.26|242.06|227
1592953200000|2020-06-23 23:00:00|243.31|242.11|243.03|241.83|243.31|242.11|242.98|241.78|201
1592953500000|2020-06-23 23:05:00|243.02|241.82|243.37|242.17|243.4|242.2|243.01|241.81|308
1592953800000|2020-06-23 23:10:00|243.36|242.16|243.53|242.33|243.54|242.34|243.32|242.12|162
1592954100000|2020-06-23 23:15:00|243.52|242.32|243.53|242.33|243.61|242.41|243.48|242.28|89
1592954400000|2020-06-23 23:20:00|243.52|242.32|243.78|242.58|243.78|242.58|243.42|242.22|163
1592954700000|2020-06-23 23:25:00|243.79|242.59|243.67|242.47|243.79|242.59|243.66|242.46|58
1592955000000|2020-06-23 23:30:00|243.66|242.46|243.56|242.36|243.66|242.46|243.55|242.35|57
1592955300000|2020-06-23 23:35:00|243.57|242.37|243.57|242.37|243.58|242.38|243.46|242.26|77
1592955600000|2020-06-23 23:40:00|243.58|242.38|243.41|242.21|243.6|242.4|243.38|242.18|115
1592955900000|2020-06-23 23:45:00|243.4|242.2|243.53|242.33|243.55|242.35|243.34|242.14|64
1592956200000|2020-06-23 23:50:00|243.54|242.34|243.64|242.44|243.75|242.55|243.53|242.33|117
1592956500000|2020-06-23 23:55:00|243.65|242.45|243.72|242.52|243.77|242.57|243.6|242.4|62
1592956800000|2020-06-24 00:00:00|243.77|242.57|243.94|242.74|243.95|242.75|243.63|242.43|138
1592957100000|2020-06-24 00:05:00|243.93|242.73|243.93|242.73|244.09|242.89|243.67|242.47|148
1592957400000|2020-06-24 00:10:00|243.94|242.74|243.83|242.63|243.94|242.74|243.79|242.59|66
1592957700000|2020-06-24 00:15:00|243.84|242.64|243.86|242.66|243.87|242.67|243.71|242.51|74
1592958000000|2020-06-24 00:20:00|243.87|242.67|243.82|242.62|243.91|242.71|243.82|242.62|82
1592958300000|2020-06-24 00:25:00|243.83|242.63|244.02|242.82|244.02|242.82|243.81|242.61|66
1592958600000|2020-06-24 00:30:00|244.04|242.84|244.37|243.17|244.37|243.17|244.02|242.82|66
1592958900000|2020-06-24 00:35:00|244.38|243.18|244.35|243.15|244.42|243.22|244.15|242.95|166
1592959200000|2020-06-24 00:40:00|244.36|243.16|244.32|243.12|244.42|243.22|244.28|243.08|138
1592959500000|2020-06-24 00:45:00|244.31|243.11|244.39|243.19|244.43|243.23|244.29|243.09|72
1592959800000|2020-06-24 00:50:00|244.38|243.18|244.01|242.81|244.4|243.2|243.94|242.74|140
1592960100000|2020-06-24 00:55:00|244|242.8|244|242.8|244.03|242.83|243.95|242.75|50
1592960400000|2020-06-24 01:00:00|244.03|242.83|243.94|242.74|244.03|242.83|243.86|242.66|73
1592960700000|2020-06-24 01:05:00|243.93|242.73|243.71|242.51|243.95|242.75|243.63|242.43|119
1592961000000|2020-06-24 01:10:00|243.7|242.5|243.62|242.42|243.73|242.53|243.62|242.42|199
1592961300000|2020-06-24 01:15:00|243.65|242.45|243.76|242.56|243.81|242.61|243.63|242.43|53
1592961600000|2020-06-24 01:20:00|243.75|242.55|243.81|242.61|243.81|242.61|243.67|242.47|35
1592961900000|2020-06-24 01:25:00|243.83|242.63|243.91|242.71|243.93|242.73|243.78|242.58|40
1592962200000|2020-06-24 01:30:00|243.92|242.72|243.87|242.67|243.94|242.74|243.86|242.66|64
1592962500000|2020-06-24 01:35:00|243.88|242.68|243.94|242.74|244.04|242.84|243.86|242.66|80
1592962800000|2020-06-24 01:40:00|243.95|242.75|243.9|242.7|243.95|242.75|243.86|242.66|139
1592963100000|2020-06-24 01:45:00|243.89|242.69|244.14|242.94|244.16|242.96|243.89|242.69|112
1592963400000|2020-06-24 01:50:00|244.1|242.9|244.53|243.33|244.56|243.36|244.05|242.85|168
1592963700000|2020-06-24 01:55:00|244.52|243.32|244.44|243.24|244.55|243.35|244.36|243.16|86
1592964000000|2020-06-24 02:00:00|244.45|243.25|244.29|243.09|244.46|243.26|244.17|242.97|78
1592964300000|2020-06-24 02:05:00|244.3|243.1|244.21|243.01|244.33|243.13|244.14|242.94|53
1592964600000|2020-06-24 02:10:00|244.22|243.02|244.17|242.97|244.22|243.02|244.11|242.91|91
1592964900000|2020-06-24 02:15:00|244.18|242.98|244.41|243.21|244.42|243.22|244.18|242.98|70
1592965200000|2020-06-24 02:20:00|244.42|243.22|244.74|243.54|244.75|243.55|244.41|243.21|52
1592965500000|2020-06-24 02:25:00|244.67|243.47|244.55|243.35|244.77|243.57|244.5|243.3|103
1592965800000|2020-06-24 02:30:00|244.56|243.36|244.58|243.38|244.65|243.45|244.56|243.36|75
1592966100000|2020-06-24 02:35:00|244.59|243.39|244.72|243.52|244.82|243.62|244.59|243.39|78
1592966400000|2020-06-24 02:40:00|244.73|243.53|245.37|244.17|245.47|244.27|244.73|243.53|169
1592966700000|2020-06-24 02:45:00|245.42|244.22|246.43|245.23|246.57|245.37|245.42|244.22|229
1592967000000|2020-06-24 02:50:00|246.44|245.24|246.17|244.97|246.54|245.34|246.15|244.95|234
1592967300000|2020-06-24 02:55:00|246.15|244.95|246.32|245.12|246.34|245.14|246.12|244.92|143
1592967600000|2020-06-24 03:00:00|246.33|245.13|246.08|244.88|246.43|245.23|246.08|244.88|189
1592967900000|2020-06-24 03:05:00|246.02|244.82|246.08|244.88|246.1|244.9|245.88|244.68|160
1592968200000|2020-06-24 03:10:00|246.09|244.89|246.01|244.81|246.29|245.09|245.93|244.73|121
1592968500000|2020-06-24 03:15:00|245.99|244.79|246.35|245.15|246.36|245.16|245.99|244.79|118
1592968800000|2020-06-24 03:20:00|246.37|245.17|246.42|245.22|246.42|245.22|246.32|245.12|40
1592969100000|2020-06-24 03:25:00|246.41|245.21|245.66|244.46|246.42|245.22|245.36|244.16|95
1592969400000|2020-06-24 03:30:00|245.67|244.47|245.65|244.45|245.7|244.5|245.49|244.29|79
1592969700000|2020-06-24 03:35:00|245.64|244.44|245.64|244.44|245.66|244.46|245.55|244.35|41
1592970000000|2020-06-24 03:40:00|245.71|244.51|245.64|244.44|245.81|244.61|245.64|244.44|56
1592970300000|2020-06-24 03:45:00|245.65|244.45|245.43|244.23|245.67|244.47|245.35|244.15|84
1592970600000|2020-06-24 03:50:00|245.4|244.2|245.64|244.44|245.66|244.46|245.26|244.06|93
1592970900000|2020-06-24 03:55:00|245.62|244.42|245.91|244.71|245.93|244.73|245.59|244.39|83
1592971200000|2020-06-24 04:00:00|245.92|244.72|245.87|244.67|246.17|244.97|245.85|244.65|103
1592971500000|2020-06-24 04:05:00|245.66|244.46|245.58|244.38|245.72|244.52|245.53|244.33|42
1592971800000|2020-06-24 04:10:00|245.59|244.39|245.63|244.43|245.63|244.43|245.5|244.3|109
1592972100000|2020-06-24 04:15:00|245.62|244.42|245.58|244.38|245.69|244.49|245.53|244.33|110
1592972400000|2020-06-24 04:20:00|245.57|244.37|245.56|244.36|245.65|244.45|245.53|244.33|62
1592972700000|2020-06-24 04:25:00|245.57|244.37|245.87|244.67|245.88|244.68|245.55|244.35|109
1592973000000|2020-06-24 04:30:00|245.86|244.66|245.98|244.78|246.05|244.85|245.86|244.66|94
1592973300000|2020-06-24 04:35:00|246.01|244.81|246.3|245.1|246.34|245.14|246|244.8|159
1592973600000|2020-06-24 04:40:00|246.31|245.11|247.39|246.19|247.4|246.2|246.3|245.1|158
1592973900000|2020-06-24 04:45:00|247.38|246.18|248.04|246.84|248.45|247.25|247.36|246.16|308
1592974200000|2020-06-24 04:50:00|248.05|246.85|248.74|247.54|248.88|247.68|248.05|246.85|314
1592974500000|2020-06-24 04:55:00|248.73|247.53|248.57|247.37|248.79|247.59|248.53|247.33|176
1592974800000|2020-06-24 05:00:00|248.58|247.38|248.08|246.88|248.66|247.46|248.08|246.88|162
1592975100000|2020-06-24 05:05:00|248.09|246.89|248.1|246.9|248.44|247.24|248|246.8|127
1592975400000|2020-06-24 05:10:00|248.11|246.91|248.3|247.1|248.31|247.11|248.1|246.9|69
1592975700000|2020-06-24 05:15:00|248.29|247.09|248.59|247.39|248.6|247.4|248.17|246.97|106
1592976000000|2020-06-24 05:20:00|248.6|247.4|248.32|247.12|248.61|247.41|248.31|247.11|58
1592976300000|2020-06-24 05:25:00|248.33|247.13|248.3|247.1|248.38|247.18|248.16|246.96|101
1592976600000|2020-06-24 05:30:00|248.29|247.09|248.37|247.17|248.38|247.18|248.29|247.09|65
1592976900000|2020-06-24 05:35:00|248.38|247.18|249.37|248.17|249.38|248.18|248.17|246.97|216
1592977200000|2020-06-24 05:40:00|249.38|248.18|249.67|248.47|249.89|248.69|249.31|248.11|189
1592977500000|2020-06-24 05:45:00|249.66|248.46|248.95|247.75|249.7|248.5|248.94|247.74|115
1592977800000|2020-06-24 05:50:00|248.93|247.73|248.88|247.68|249.02|247.82|248.74|247.54|119
1592978100000|2020-06-24 05:55:00|248.9|247.7|248.81|247.61|249.05|247.85|248.81|247.61|71
1592978400000|2020-06-24 06:00:00|248.78|247.58|249.12|247.92|249.52|248.32|248.78|247.58|179
1592978700000|2020-06-24 06:05:00|249.13|247.93|249.42|248.22|249.46|248.26|249.12|247.92|145
1592979000000|2020-06-24 06:10:00|249.41|248.21|249.33|248.13|249.41|248.21|248.84|247.64|157
1592979300000|2020-06-24 06:15:00|249.31|248.11|248.76|247.56|249.52|248.32|248.69|247.49|185
1592979600000|2020-06-24 06:20:00|248.77|247.57|248.33|247.13|248.82|247.62|248.24|247.04|83
1592979900000|2020-06-24 06:25:00|248.41|247.21|248.51|247.31|248.52|247.32|248.18|246.98|122
1592980200000|2020-06-24 06:30:00|248.5|247.3|248.55|247.35|248.71|247.51|248.44|247.24|57
1592980500000|2020-06-24 06:35:00|248.54|247.34|248.47|247.27|248.55|247.35|248.24|247.04|141
1592980800000|2020-06-24 06:40:00|248.46|247.26|248.63|247.43|248.63|247.43|248.43|247.23|32
1592981100000|2020-06-24 06:45:00|248.64|247.44|248.68|247.48|248.72|247.52|248.53|247.33|111
1592981400000|2020-06-24 06:50:00|248.67|247.47|248.97|247.77|249.13|247.93|248.56|247.36|141
1592981700000|2020-06-24 06:55:00|248.98|247.78|248.74|247.54|249|247.8|248.68|247.48|125
1592982000000|2020-06-24 07:00:00|248.68|247.48|248.97|247.77|248.99|247.79|248.65|247.45|144
1592982300000|2020-06-24 07:05:00|248.99|247.79|248.84|247.64|249|247.8|248.67|247.47|58
1592982600000|2020-06-24 07:10:00|248.8|247.6|248.5|247.3|248.8|247.6|248.42|247.22|53
1592982900000|2020-06-24 07:15:00|248.49|247.29|248.43|247.23|248.53|247.33|248.24|247.04|71
1592983200000|2020-06-24 07:20:00|248.42|247.22|246.06|244.86|248.42|247.22|246.04|244.84|316
1592983500000|2020-06-24 07:25:00|246.05|244.85|243.59|242.39|246.09|244.89|242.59|241.39|597
1592983800000|2020-06-24 07:30:00|243.63|242.43|244.41|243.21|244.69|243.49|243.48|242.28|438
1592984100000|2020-06-24 07:35:00|244.44|243.24|243.63|242.43|244.44|243.24|242.88|241.68|447
1592984400000|2020-06-24 07:40:00|243.66|242.46|243.72|242.52|243.73|242.53|243|241.8|308
1592984700000|2020-06-24 07:45:00|243.71|242.51|244.12|242.92|244.15|242.95|243.6|242.4|196
1592985000000|2020-06-24 07:50:00|244.11|242.91|243.41|242.21|244.11|242.91|243.35|242.15|223
1592985300000|2020-06-24 07:55:00|243.4|242.2|242.85|241.65|243.53|242.33|242.59|241.39|205
1592985600000|2020-06-24 08:00:00|242.86|241.66|243.57|242.37|243.57|242.37|242.21|241.01|342
1592985900000|2020-06-24 08:05:00|243.55|242.35|243.32|242.12|243.82|242.62|243.22|242.02|193
1592986200000|2020-06-24 08:10:00|243.33|242.13|243.55|242.35|243.94|242.74|243.3|242.1|240
1592986500000|2020-06-24 08:15:00|243.54|242.34|243.47|242.27|243.81|242.61|243.28|242.08|309
1592986800000|2020-06-24 08:20:00|243.45|242.25|243.45|242.25|243.59|242.39|243.29|242.09|133
1592987100000|2020-06-24 08:25:00|243.43|242.23|243.42|242.22|243.58|242.38|243.07|241.87|114
1592987400000|2020-06-24 08:30:00|243.41|242.21|243.42|242.22|243.54|242.34|242.99|241.79|226
1592987700000|2020-06-24 08:35:00|243.37|242.17|243.37|242.17|243.48|242.28|243.19|241.99|149
1592988000000|2020-06-24 08:40:00|243.36|242.16|243.26|242.06|243.54|242.34|243.26|242.06|147
1592988300000|2020-06-24 08:45:00|243.27|242.07|243.6|242.4|243.68|242.48|243.27|242.07|132
1592988600000|2020-06-24 08:50:00|243.61|242.41|243.65|242.45|243.66|242.46|243.57|242.37|83
1592988900000|2020-06-24 08:55:00|243.58|242.38|243.39|242.19|243.66|242.46|243.26|242.06|79
1592989200000|2020-06-24 09:00:00|243.4|242.2|243.58|242.38|243.59|242.39|243.28|242.08|136
1592989500000|2020-06-24 09:05:00|243.57|242.37|243.37|242.17|243.58|242.38|243.37|242.17|119
1592989800000|2020-06-24 09:10:00|243.39|242.19|243.2|242|243.5|242.3|243.15|241.95|173
1592990100000|2020-06-24 09:15:00|243.21|242.01|243.17|241.97|243.41|242.21|243.16|241.96|98
1592990400000|2020-06-24 09:20:00|243.02|241.82|242.68|241.48|243.19|241.99|242.66|241.46|220
1592990700000|2020-06-24 09:25:00|242.69|241.49|243.14|241.94|243.28|242.08|242.67|241.47|145
1592991000000|2020-06-24 09:30:00|243.13|241.93|243.03|241.83|243.21|242.01|242.84|241.64|169
1592991300000|2020-06-24 09:35:00|243.02|241.82|243.01|241.81|243.15|241.95|242.87|241.67|118
1592991600000|2020-06-24 09:40:00|242.97|241.77|242.73|241.53|243|241.8|242.61|241.41|176
1592991900000|2020-06-24 09:45:00|242.72|241.52|243.08|241.88|243.11|241.91|242.72|241.52|78
1592992200000|2020-06-24 09:50:00|242.98|241.78|243.14|241.94|243.34|242.14|242.98|241.78|175
1592992500000|2020-06-24 09:55:00|243.11|241.91|243.39|242.19|243.45|242.25|243.01|241.81|165
1592992800000|2020-06-24 10:00:00|243.38|242.18|243.1|241.9|243.39|242.19|242.88|241.68|90
1592993100000|2020-06-24 10:05:00|243.13|241.93|242.95|241.75|243.17|241.97|242.92|241.72|108
1592993400000|2020-06-24 10:10:00|242.94|241.74|242.98|241.78|243.13|241.93|242.88|241.68|118
1592993700000|2020-06-24 10:15:00|242.96|241.76|242.76|241.56|243.04|241.84|242.76|241.56|68
1592994000000|2020-06-24 10:20:00|242.75|241.55|242.43|241.23|242.76|241.56|242.18|240.98|115
1592994300000|2020-06-24 10:25:00|242.41|241.21|241.75|240.55|242.42|241.22|241.19|239.99|204
1592994600000|2020-06-24 10:30:00|241.74|240.54|241.52|240.32|241.84|240.64|241.33|240.13|382
1592994900000|2020-06-24 10:35:00|241.53|240.33|238.73|237.53|241.53|240.33|237.86|236.66|647
1592995200000|2020-06-24 10:40:00|238.72|237.52|239.32|238.12|239.44|238.24|238.24|237.04|557
1592995500000|2020-06-24 10:45:00|239.33|238.13|239.57|238.37|239.58|238.38|238.97|237.77|193
1592995800000|2020-06-24 10:50:00|239.56|238.36|238.92|237.72|239.59|238.39|238.78|237.58|255
1592996100000|2020-06-24 10:55:00|238.91|237.71|238.89|237.69|239.09|237.89|238.64|237.44|218
1592996400000|2020-06-24 11:00:00|238.9|237.7|240.02|238.82|240.02|238.82|238.74|237.54|217
1592996700000|2020-06-24 11:05:00|240.03|238.83|239.68|238.48|240.04|238.84|239.65|238.45|76
1592997000000|2020-06-24 11:10:00|239.7|238.5|240.05|238.85|240.11|238.91|239.67|238.47|130
1592997300000|2020-06-24 11:15:00|240.01|238.81|239.86|238.66|240.08|238.88|239.82|238.62|132
1592997600000|2020-06-24 11:20:00|239.85|238.65|239.77|238.57|239.87|238.67|239.69|238.49|121
1592997900000|2020-06-24 11:25:00|239.72|238.52|239.94|238.74|240|238.8|239.72|238.52|62
1592998200000|2020-06-24 11:30:00|239.95|238.75|239.29|238.09|239.97|238.77|239.23|238.03|134
1592998500000|2020-06-24 11:35:00|239.28|238.08|239.49|238.29|239.58|238.38|239.28|238.08|116
1592998800000|2020-06-24 11:40:00|239.46|238.26|239.15|237.95|239.5|238.3|238.66|237.46|403
1592999100000|2020-06-24 11:45:00|239.14|237.94|239.34|238.14|239.43|238.23|239.11|237.91|164
1592999400000|2020-06-24 11:50:00|239.33|238.13|239.17|237.97|239.38|238.18|239.03|237.83|186
1592999700000|2020-06-24 11:55:00|239.16|237.96|238.41|237.21|239.2|238|238.4|237.2|252
1593000000000|2020-06-24 12:00:00|238.4|237.2|239.58|238.38|239.65|238.45|237.61|236.41|586
1593000300000|2020-06-24 12:05:00|239.57|238.37|239.49|238.29|239.64|238.44|239.31|238.11|189
1593000600000|2020-06-24 12:10:00|239.48|238.28|239.63|238.43|239.64|238.44|239.28|238.08|201
1593000900000|2020-06-24 12:15:00|239.69|238.49|239.64|238.44|239.72|238.52|239.56|238.36|131
1593001200000|2020-06-24 12:20:00|239.65|238.45|239.49|238.29|239.65|238.45|239.44|238.24|125
1593001500000|2020-06-24 12:25:00|239.5|238.3|239.68|238.48|239.68|238.48|239.5|238.3|82
1593001800000|2020-06-24 12:30:00|239.67|238.47|239.92|238.72|239.95|238.75|239.59|238.39|85
1593002100000|2020-06-24 12:35:00|239.84|238.64|240.49|239.29|240.54|239.34|239.84|238.64|111
1593002400000|2020-06-24 12:40:00|240.51|239.31|240.53|239.33|240.53|239.33|240.18|238.98|65
1593002700000|2020-06-24 12:45:00|240.52|239.32|240.37|239.17|240.67|239.47|240.32|239.12|104
1593003000000|2020-06-24 12:50:00|240.36|239.16|240.47|239.27|240.57|239.37|240.35|239.15|66
1593003300000|2020-06-24 12:55:00|240.49|239.29|240.83|239.63|240.9|239.7|240.4|239.2|212
1593003600000|2020-06-24 13:00:00|240.81|239.61|240.75|239.55|240.83|239.63|240.29|239.09|217
1593003900000|2020-06-24 13:05:00|240.76|239.56|241.15|239.95|241.16|239.96|240.74|239.54|163
1593004200000|2020-06-24 13:10:00|241.17|239.97|241.09|239.89|241.25|240.05|241.03|239.83|109
1593004500000|2020-06-24 13:15:00|241.1|239.9|240.81|239.61|241.14|239.94|240.8|239.6|83
1593004800000|2020-06-24 13:20:00|240.82|239.62|240.71|239.51|240.83|239.63|240.67|239.47|60
1593005100000|2020-06-24 13:25:00|240.69|239.49|240.29|239.09|240.74|239.54|240.28|239.08|110
1593005400000|2020-06-24 13:30:00|240.28|239.08|240.12|238.92|240.37|239.17|239.9|238.7|245
1593005700000|2020-06-24 13:35:00|240.05|238.85|240.38|239.18|240.44|239.24|240.01|238.81|183
1593006000000|2020-06-24 13:40:00|240.37|239.17|240.37|239.17|240.43|239.23|240.15|238.95|172
1593006300000|2020-06-24 13:45:00|240.36|239.16|240.05|238.85|240.37|239.17|240.05|238.85|125
1593006600000|2020-06-24 13:50:00|240.04|238.84|239.3|238.1|240.1|238.9|239.3|238.1|162
1593006900000|2020-06-24 13:55:00|239.29|238.09|238.94|237.74|239.41|238.21|238.87|237.67|265
1593007200000|2020-06-24 14:00:00|238.93|237.73|238.92|237.72|239.18|237.98|238.77|237.57|268
1593007500000|2020-06-24 14:05:00|238.97|237.77|239.29|238.09|239.36|238.16|238.97|237.77|96
1593007800000|2020-06-24 14:10:00|239.28|238.08|239.13|237.93|239.28|238.08|238.92|237.72|140
1593008100000|2020-06-24 14:15:00|239.14|237.94|238.69|237.49|239.15|237.95|238.62|237.42|150
1593008400000|2020-06-24 14:20:00|238.71|237.51|237.89|236.69|238.73|237.53|237.89|236.69|243
1593008700000|2020-06-24 14:25:00|237.9|236.7|236.93|235.73|238.23|237.03|236.38|235.18|298
1593009000000|2020-06-24 14:30:00|236.94|235.74|236.26|235.06|237.43|236.23|236.15|234.95|233
1593009300000|2020-06-24 14:35:00|236.25|235.05|236.17|234.97|236.62|235.42|235.43|234.23|540
1593009600000|2020-06-24 14:40:00|236.16|234.96|236.58|235.38|236.73|235.53|235.84|234.64|241
1593009900000|2020-06-24 14:45:00|236.57|235.37|236.94|235.74|236.95|235.75|235.83|234.63|392
1593010200000|2020-06-24 14:50:00|236.97|235.77|236.47|235.27|237.13|235.93|236.12|234.92|290
1593010500000|2020-06-24 14:55:00|236.49|235.29|236.16|234.96|236.63|235.43|236.12|234.92|265
1593010800000|2020-06-24 15:00:00|236.1|234.9|236.45|235.25|236.45|235.25|235.47|234.27|427
1593011100000|2020-06-24 15:05:00|236.46|235.26|235.96|234.76|236.53|235.33|235.96|234.76|402
1593011400000|2020-06-24 15:10:00|235.94|234.74|235.01|233.81|235.95|234.75|234.91|233.71|399
1593011700000|2020-06-24 15:15:00|235|233.8|234.73|233.53|235|233.8|234.18|232.98|580
1593012000000|2020-06-24 15:20:00|234.74|233.54|235.1|233.9|235.16|233.96|234.58|233.38|339
1593012300000|2020-06-24 15:25:00|235.06|233.86|235.72|234.52|235.76|234.56|234.89|233.69|216
1593012600000|2020-06-24 15:30:00|235.73|234.53|235.39|234.19|235.75|234.55|235.28|234.08|205
1593012900000|2020-06-24 15:35:00|235.38|234.18|234.82|233.62|235.4|234.2|234.77|233.57|234
1593013200000|2020-06-24 15:40:00|234.83|233.63|232.17|230.97|234.83|233.63|231.89|230.69|611
1593013500000|2020-06-24 15:45:00|232.2|231|232.59|231.39|233.29|232.09|232.09|230.89|544
1593013800000|2020-06-24 15:50:00|232.58|231.38|231.93|230.73|232.81|231.61|231.47|230.27|606
1593014100000|2020-06-24 15:55:00|231.92|230.72|232.62|231.42|233.01|231.81|231.92|230.72|441
1593014400000|2020-06-24 16:00:00|232.57|231.37|233.53|232.33|233.61|232.41|232|230.8|557
1593014700000|2020-06-24 16:05:00|233.54|232.34|233.02|231.82|233.6|232.4|232.92|231.72|322
1593015000000|2020-06-24 16:10:00|233.01|231.81|233.21|232.01|233.25|232.05|232.9|231.7|253
1593015300000|2020-06-24 16:15:00|233.22|232.02|233.81|232.61|233.99|232.79|233.17|231.97|288
1593015600000|2020-06-24 16:20:00|233.8|232.6|233.92|232.72|234.2|233|233.75|232.55|191
1593015900000|2020-06-24 16:25:00|233.9|232.7|233.96|232.76|233.99|232.79|233.83|232.63|140
1593016200000|2020-06-24 16:30:00|233.98|232.78|234|232.8|234.16|232.96|233.77|232.57|198
1593016500000|2020-06-24 16:35:00|233.99|232.79|233.98|232.78|234.58|233.38|233.85|232.65|320
1593016800000|2020-06-24 16:40:00|233.99|232.79|234.5|233.3|234.56|233.36|233.93|232.73|215
1593017100000|2020-06-24 16:45:00|234.53|233.33|234.34|233.14|234.67|233.47|234.34|233.14|269
1593017400000|2020-06-24 16:50:00|234.36|233.16|234.21|233.01|234.4|233.2|234.03|232.83|303
1593017700000|2020-06-24 16:55:00|234.22|233.02|234.2|233|234.25|233.05|234.07|232.87|125
1593018000000|2020-06-24 17:00:00|234.19|232.99|234.48|233.28|234.5|233.3|234.08|232.88|219
1593018300000|2020-06-24 17:05:00|234.49|233.29|234.45|233.25|234.55|233.35|234.44|233.24|175
1593018600000|2020-06-24 17:10:00|234.48|233.28|234.61|233.41|234.64|233.44|234.46|233.26|115
1593018900000|2020-06-24 17:15:00|234.6|233.4|234.68|233.48|234.73|233.53|234.47|233.27|85
1593019200000|2020-06-24 17:20:00|234.67|233.47|234.5|233.3|234.67|233.47|234.45|233.25|86
1593019500000|2020-06-24 17:25:00|234.48|233.28|234.15|232.95|234.65|233.45|234.14|232.94|168
1593019800000|2020-06-24 17:30:00|234.14|232.94|233.66|232.46|234.15|232.95|233.64|232.44|198
1593020100000|2020-06-24 17:35:00|233.65|232.45|234.02|232.82|234.08|232.88|233.59|232.39|216
1593020400000|2020-06-24 17:40:00|234.04|232.84|234.12|232.92|234.18|232.98|233.96|232.76|94
1593020700000|2020-06-24 17:45:00|234.13|232.93|233.92|232.72|234.19|232.99|233.8|232.6|159
1593021000000|2020-06-24 17:50:00|233.93|232.73|234.14|232.94|234.22|233.02|233.93|232.73|128
1593021300000|2020-06-24 17:55:00|234.13|232.93|234.5|233.3|234.5|233.3|233.85|232.65|212
1593021600000|2020-06-24 18:00:00|234.49|233.29|234.34|233.14|234.67|233.47|234.23|233.03|142
1593021900000|2020-06-24 18:05:00|234.35|233.15|234.55|233.35|234.66|233.46|234.3|233.1|141
1593022200000|2020-06-24 18:10:00|234.56|233.36|234.89|233.69|235.12|233.92|234.56|233.36|184
1593022500000|2020-06-24 18:15:00|234.9|233.7|235.15|233.95|235.15|233.95|234.78|233.58|200
1593022800000|2020-06-24 18:20:00|235.12|233.92|235.09|233.89|235.2|234|235.07|233.87|78
1593023100000|2020-06-24 18:25:00|235.08|233.88|235.18|233.98|235.31|234.11|235.08|233.88|196
1593023400000|2020-06-24 18:30:00|235.19|233.99|235.35|234.15|235.43|234.23|235.19|233.99|153
1593023700000|2020-06-24 18:35:00|235.31|234.11|235.05|233.85|235.37|234.17|235|233.8|172
1593024000000|2020-06-24 18:40:00|235.06|233.86|234.63|233.43|235.06|233.86|234.6|233.4|268
1593024300000|2020-06-24 18:45:00|234.69|233.49|234.94|233.74|234.94|233.74|234.51|233.31|134
1593024600000|2020-06-24 18:50:00|234.95|233.75|234.65|233.45|234.96|233.76|234.6|233.4|147
1593024900000|2020-06-24 18:55:00|234.66|233.46|234.46|233.26|234.81|233.61|234.44|233.24|114
1593025200000|2020-06-24 19:00:00|234.45|233.25|234.76|233.56|234.83|233.63|234.45|233.25|147
1593025500000|2020-06-24 19:05:00|234.79|233.59|235.25|234.05|235.25|234.05|234.77|233.57|163
1593025800000|2020-06-24 19:10:00|235.26|234.06|235.39|234.19|235.4|234.2|234.93|233.73|140
1593026100000|2020-06-24 19:15:00|235.4|234.2|235.45|234.25|235.6|234.4|235.05|233.85|260
1593026400000|2020-06-24 19:20:00|235.46|234.26|235.15|233.95|235.57|234.37|235.15|233.95|91
1593026700000|2020-06-24 19:25:00|235.16|233.96|234.87|233.67|235.16|233.96|234.8|233.6|74
1593027000000|2020-06-24 19:30:00|234.85|233.65|234.85|233.65|234.87|233.67|234.83|233.63|36
1593027300000|2020-06-24 19:35:00|234.86|233.66|234.6|233.4|234.86|233.66|234.59|233.39|62
1593027600000|2020-06-24 19:40:00|234.61|233.41|234.88|233.68|234.92|233.72|234.47|233.27|89
1593027900000|2020-06-24 19:45:00|234.84|233.64|235.03|233.83|235.11|233.91|234.84|233.64|73
1593028200000|2020-06-24 19:50:00|235|233.8|234.17|232.97|235|233.8|233.97|232.77|176
1593028500000|2020-06-24 19:55:00|234.18|232.98|234.27|233.07|234.35|233.15|234.17|232.97|67
1593028800000|2020-06-24 20:00:00|234.28|233.08|234.06|232.86|234.67|233.47|233.96|232.76|173
1593029100000|2020-06-24 20:05:00|234.01|232.81|234.36|233.16|234.38|233.18|234.01|232.81|165
1593029400000|2020-06-24 20:10:00|234.34|233.14|234.76|233.56|234.76|233.56|234.33|233.13|197
1593029700000|2020-06-24 20:15:00|234.75|233.55|234.89|233.69|234.91|233.71|234.74|233.54|112
1593030000000|2020-06-24 20:20:00|234.88|233.68|234.92|233.72|235.06|233.86|234.77|233.57|73
1593030300000|2020-06-24 20:25:00|234.93|233.73|234.86|233.66|234.95|233.75|234.82|233.62|65
1593030600000|2020-06-24 20:30:00|234.87|233.67|234.86|233.66|234.91|233.71|234.78|233.58|229
1593030900000|2020-06-24 20:35:00|234.85|233.65|235.33|234.13|235.34|234.14|234.84|233.64|193
1593031200000|2020-06-24 20:40:00|235.34|234.14|235.25|234.05|235.37|234.17|235.23|234.03|131
1593031500000|2020-06-24 20:45:00|235.26|234.06|235.38|234.18|235.42|234.22|235.21|234.01|186
1593031800000|2020-06-24 20:50:00|235.39|234.19|235.4|234.2|235.55|234.35|235.31|234.11|238
1593032100000|2020-06-24 20:55:00|235.36|234.16|235.4|234.2|235.4|234.2|235.18|233.98|175
1593032400000|2020-06-24 21:00:00|235.37|234.17|235.34|234.14|235.48|234.28|235.34|234.14|190
1593032700000|2020-06-24 21:05:00|235.31|234.11|235.59|234.39|235.71|234.51|235.31|234.11|141
1593033000000|2020-06-24 21:10:00|235.58|234.38|234.9|233.7|235.73|234.53|234.89|233.69|214
1593033300000|2020-06-24 21:15:00|234.8|233.6|234.61|233.41|234.84|233.64|234.44|233.24|218
1593033600000|2020-06-24 21:20:00|234.62|233.42|234.01|232.81|234.76|233.56|234.01|232.81|289
1593033900000|2020-06-24 21:25:00|234.04|232.84|234.59|233.39|234.64|233.44|234.03|232.83|187
1593034200000|2020-06-24 21:30:00|234.62|233.42|234.38|233.18|234.69|233.49|234.38|233.18|59
1593034500000|2020-06-24 21:35:00|234.35|233.15|235.04|233.84|235.11|233.91|234.2|233|167
1593034800000|2020-06-24 21:40:00|235.03|233.83|235.19|233.99|235.2|234|234.92|233.72|51
1593035100000|2020-06-24 21:45:00|235.2|234|235.25|234.05|235.25|234.05|235.01|233.81|113
1593035400000|2020-06-24 21:50:00|235.23|234.03|235.26|234.06|235.35|234.15|234.69|233.49|97
1593035700000|2020-06-24 21:55:00|235.25|234.05|235.21|234.01|235.3|234.1|235.16|233.96|37
1593036000000|2020-06-24 22:00:00|235.2|234|235.48|234.28|235.53|234.33|235.19|233.99|60
1593036300000|2020-06-24 22:05:00|235.5|234.3|235.5|234.3|235.51|234.31|235.4|234.2|31
1593036600000|2020-06-24 22:10:00|235.49|234.29|235.52|234.32|235.54|234.34|235.44|234.24|102
1593036900000|2020-06-24 22:15:00|235.53|234.33|235.75|234.55|235.77|234.57|235.51|234.31|111
1593037200000|2020-06-24 22:20:00|235.73|234.53|235.83|234.63|235.83|234.63|235.63|234.43|58
1593037500000|2020-06-24 22:25:00|235.84|234.64|235.53|234.33|235.93|234.73|235.53|234.33|51
1593037800000|2020-06-24 22:30:00|235.52|234.32|235.09|233.89|235.52|234.32|235.06|233.86|130
1593038100000|2020-06-24 22:35:00|235.08|233.88|235.15|233.95|235.17|233.97|235.03|233.83|73
1593038400000|2020-06-24 22:40:00|235.13|233.93|235.17|233.97|235.18|233.98|234.99|233.79|42
1593038700000|2020-06-24 22:45:00|235.15|233.95|235.17|233.97|235.17|233.97|235.13|233.93|49
1593039000000|2020-06-24 22:50:00|235.14|233.94|235.08|233.88|235.25|234.05|235.07|233.87|66
1593039300000|2020-06-24 22:55:00|235.1|233.9|235.38|234.18|235.38|234.18|235.07|233.87|75
1593039600000|2020-06-24 23:00:00|235.34|234.14|235.69|234.49|235.78|234.58|235.34|234.14|102
1593039900000|2020-06-24 23:05:00|235.68|234.48|235.76|234.56|235.78|234.58|235.56|234.36|94
1593040200000|2020-06-24 23:10:00|235.77|234.57|236.03|234.83|236.05|234.85|235.77|234.57|58
1593040500000|2020-06-24 23:15:00|236.02|234.82|235.93|234.73|236.14|234.94|235.93|234.73|107
1593040800000|2020-06-24 23:20:00|235.89|234.69|235.77|234.57|235.89|234.69|235.66|234.46|89
1593041100000|2020-06-24 23:25:00|235.75|234.55|236.06|234.86|236.06|234.86|235.72|234.52|126
1593041400000|2020-06-24 23:30:00|236.07|234.87|236.11|234.91|236.22|235.02|236.07|234.87|72
1593041700000|2020-06-24 23:35:00|236.1|234.9|235.58|234.38|236.12|234.92|235.51|234.31|46
1593042000000|2020-06-24 23:40:00|235.6|234.4|235.67|234.47|235.89|234.69|235.59|234.39|48
1593042300000|2020-06-24 23:45:00|235.68|234.48|234.92|233.72|235.7|234.5|234.79|233.59|165
1593042600000|2020-06-24 23:50:00|234.95|233.75|234.83|233.63|234.95|233.75|234.8|233.6|84
1593042900000|2020-06-24 23:55:00|234.84|233.64|235.01|233.81|235.53|234.33|234.84|233.64|442
1593043200000|2020-06-25 00:00:00|234.99|233.79|234.75|233.55|235.14|233.94|234.71|233.51|348
1593043500000|2020-06-25 00:05:00|234.74|233.54|234.84|233.64|235.11|233.91|234.74|233.54|236
1593043800000|2020-06-25 00:10:00|234.85|233.65|234.86|233.66|235.1|233.9|234.7|233.5|231
1593044100000|2020-06-25 00:15:00|234.87|233.67|234.69|233.49|234.92|233.72|234.69|233.49|92
1593044400000|2020-06-25 00:20:00|234.7|233.5|235.07|233.87|235.07|233.87|234.7|233.5|164
1593044700000|2020-06-25 00:25:00|235.06|233.86|235.24|234.04|235.24|234.04|235.06|233.86|55
1593045000000|2020-06-25 00:30:00|235.25|234.05|235.05|233.85|235.26|234.06|235.05|233.85|73
1593045300000|2020-06-25 00:35:00|235.06|233.86|234.39|233.19|235.08|233.88|234.37|233.17|73
1593045600000|2020-06-25 00:40:00|234.37|233.17|234.33|233.13|234.41|233.21|234.26|233.06|129
1593045900000|2020-06-25 00:45:00|234.34|233.14|234.39|233.19|234.66|233.46|233.83|232.63|172
1593046200000|2020-06-25 00:50:00|234.4|233.2|234.34|233.14|234.75|233.55|234.29|233.09|107
1593046500000|2020-06-25 00:55:00|234.33|233.13|234.44|233.24|234.6|233.4|234.31|233.11|119
1593046800000|2020-06-25 01:00:00|234.45|233.25|234.56|233.36|234.64|233.44|234.41|233.21|60
1593047100000|2020-06-25 01:05:00|234.57|233.37|234.77|233.57|234.92|233.72|234.56|233.36|58
1593047400000|2020-06-25 01:10:00|234.78|233.58|235.01|233.81|235.06|233.86|234.71|233.51|79
1593047700000|2020-06-25 01:15:00|235.03|233.83|234.99|233.79|235.03|233.83|234.86|233.66|100
1593048000000|2020-06-25 01:20:00|234.98|233.78|235.6|234.4|235.75|234.55|234.98|233.78|184
1593048300000|2020-06-25 01:25:00|235.61|234.41|235.53|234.33|235.7|234.5|235.42|234.22|74
1593048600000|2020-06-25 01:30:00|235.54|234.34|235.43|234.23|235.65|234.45|235.35|234.15|69
1593048900000|2020-06-25 01:35:00|235.42|234.22|235.07|233.87|235.42|234.22|235.07|233.87|99
1593049200000|2020-06-25 01:40:00|235.05|233.85|234.85|233.65|235.05|233.85|234.76|233.56|45
1593049500000|2020-06-25 01:45:00|234.81|233.61|234.72|233.52|234.97|233.77|234.65|233.45|54
1593049800000|2020-06-25 01:50:00|234.73|233.53|234.93|233.73|235.02|233.82|234.71|233.51|33
1593050100000|2020-06-25 01:55:00|234.92|233.72|234.61|233.41|235.08|233.88|234.59|233.39|69
1593050400000|2020-06-25 02:00:00|234.6|233.4|234.69|233.49|234.78|233.58|234.56|233.36|74
1593050700000|2020-06-25 02:05:00|234.7|233.5|234.77|233.57|234.8|233.6|234.62|233.42|54
1593051000000|2020-06-25 02:10:00|234.75|233.55|234.2|233|234.76|233.56|234.19|232.99|64
1593051300000|2020-06-25 02:15:00|234.17|232.97|234.31|233.11|234.51|233.31|234.17|232.97|77
1593051600000|2020-06-25 02:20:00|234.32|233.12|234.02|232.82|234.33|233.13|233.88|232.68|117
1593051900000|2020-06-25 02:25:00|234|232.8|233.11|231.91|234|232.8|233.07|231.87|283
1593052200000|2020-06-25 02:30:00|233.12|231.92|233.39|232.19|233.47|232.27|232.89|231.69|233
1593052500000|2020-06-25 02:35:00|233.4|232.2|233.78|232.58|233.78|232.58|233.39|232.19|114
1593052800000|2020-06-25 02:40:00|233.75|232.55|233.75|232.55|233.75|232.55|233.68|232.48|31
1593053100000|2020-06-25 02:45:00|233.77|232.57|233.93|232.73|234.04|232.84|233.75|232.55|119
1593053400000|2020-06-25 02:50:00|233.94|232.74|233.73|232.53|233.94|232.74|233.73|232.53|43
1593053700000|2020-06-25 02:55:00|233.78|232.58|233.8|232.6|233.87|232.67|233.67|232.47|68
1593054000000|2020-06-25 03:00:00|233.79|232.59|233.27|232.07|233.81|232.61|232.96|231.76|181
1593054300000|2020-06-25 03:05:00|233.25|232.05|231.9|230.7|233.26|232.06|231.27|230.07|555
1593054600000|2020-06-25 03:10:00|231.92|230.72|230.33|229.13|231.94|230.74|230.04|228.84|538
1593054900000|2020-06-25 03:15:00|230.32|229.12|230.77|229.57|231.12|229.92|230.18|228.98|420
1593055200000|2020-06-25 03:20:00|230.76|229.56|230.69|229.49|230.76|229.56|230.33|229.13|183
1593055500000|2020-06-25 03:25:00|230.68|229.48|230.32|229.12|230.73|229.53|230.32|229.12|130
1593055800000|2020-06-25 03:30:00|230.33|229.13|228.74|227.54|230.46|229.26|228.51|227.31|533
1593056100000|2020-06-25 03:35:00|228.73|227.53|229.33|228.13|229.37|228.17|227.94|226.74|543
1593056400000|2020-06-25 03:40:00|229.32|228.12|229.82|228.62|229.83|228.63|229.06|227.86|299
1593056700000|2020-06-25 03:45:00|229.83|228.63|229|227.8|229.83|228.63|228.84|227.64|285
1593057000000|2020-06-25 03:50:00|229.01|227.81|230.32|229.12|230.34|229.14|228.99|227.79|254
1593057300000|2020-06-25 03:55:00|230.33|229.13|229.94|228.74|230.33|229.13|229.82|228.62|229
1593057600000|2020-06-25 04:00:00|229.96|228.76|230.63|229.43|230.7|229.5|229.82|228.62|299
1593057900000|2020-06-25 04:05:00|230.65|229.45|230.89|229.69|230.91|229.71|230.44|229.24|262
1593058200000|2020-06-25 04:10:00|230.85|229.65|230.78|229.58|231.19|229.99|230.73|229.53|246
1593058500000|2020-06-25 04:15:00|230.8|229.6|230.82|229.62|231.03|229.83|230.7|229.5|162
1593058800000|2020-06-25 04:20:00|230.81|229.61|230.33|229.13|230.82|229.62|230.22|229.02|205
1593059100000|2020-06-25 04:25:00|230.34|229.14|230.9|229.7|230.92|229.72|230.27|229.07|222
1593059400000|2020-06-25 04:30:00|230.91|229.71|230.98|229.78|230.98|229.78|230.59|229.39|207
1593059700000|2020-06-25 04:35:00|230.99|229.79|230.77|229.57|230.99|229.79|230.77|229.57|60
1593060000000|2020-06-25 04:40:00|230.81|229.61|230.75|229.55|230.88|229.68|230.63|229.43|88
1593060300000|2020-06-25 04:45:00|230.76|229.56|230.76|229.56|230.99|229.79|230.75|229.55|114
1593060600000|2020-06-25 04:50:00|230.75|229.55|230.64|229.44|230.8|229.6|230.56|229.36|157
1593060900000|2020-06-25 04:55:00|230.65|229.45|230.38|229.18|230.82|229.62|230.38|229.18|137
1593061200000|2020-06-25 05:00:00|230.4|229.2|229.99|228.79|230.43|229.23|229.82|228.62|214
1593061500000|2020-06-25 05:05:00|230|228.8|230.47|229.27|230.47|229.27|229.98|228.78|167
1593061800000|2020-06-25 05:10:00|230.46|229.26|230.84|229.64|230.84|229.64|230.45|229.25|127
1593062100000|2020-06-25 05:15:00|230.83|229.63|231.1|229.9|231.13|229.93|230.82|229.62|135
1593062400000|2020-06-25 05:20:00|231.09|229.89|231.07|229.87|231.2|230|230.99|229.79|148
1593062700000|2020-06-25 05:25:00|231.08|229.88|231.63|230.43|231.63|230.43|231|229.8|199
1593063000000|2020-06-25 05:30:00|231.65|230.45|232.13|230.93|232.24|231.04|231.65|230.45|230
1593063300000|2020-06-25 05:35:00|232.14|230.94|232.06|230.86|232.32|231.12|231.68|230.48|314
1593063600000|2020-06-25 05:40:00|232.07|230.87|232.63|231.43|232.7|231.5|232.01|230.81|294
1593063900000|2020-06-25 05:45:00|232.62|231.42|232.42|231.22|232.63|231.43|232.33|231.13|158
1593064200000|2020-06-25 05:50:00|232.41|231.21|232.45|231.25|232.45|231.25|232.26|231.06|136
1593064500000|2020-06-25 05:55:00|232.44|231.24|232.23|231.03|232.44|231.24|232.2|231|160
1593064800000|2020-06-25 06:00:00|232.24|231.04|232.79|231.59|232.91|231.71|232.21|231.01|345
1593065100000|2020-06-25 06:05:00|232.84|231.64|232.7|231.5|232.9|231.7|232.67|231.47|208
1593065400000|2020-06-25 06:10:00|232.71|231.51|232.73|231.53|232.81|231.61|232.64|231.44|98
1593065700000|2020-06-25 06:15:00|232.75|231.55|232.29|231.09|232.75|231.55|232.27|231.07|109
1593066000000|2020-06-25 06:20:00|232.31|231.11|232.24|231.04|232.31|231.11|232.13|230.93|57
1593066300000|2020-06-25 06:25:00|232.23|231.03|232.5|231.3|232.51|231.31|232.23|231.03|160
1593066600000|2020-06-25 06:30:00|232.51|231.31|232.65|231.45|232.65|231.45|232.5|231.3|159
1593066900000|2020-06-25 06:35:00|232.64|231.44|232.66|231.46|232.72|231.52|232.57|231.37|158
1593067200000|2020-06-25 06:40:00|232.65|231.45|232.61|231.41|232.66|231.46|232.5|231.3|82
1593067500000|2020-06-25 06:45:00|232.6|231.4|232.91|231.71|232.91|231.71|232.59|231.39|98
1593067800000|2020-06-25 06:50:00|232.86|231.66|232.92|231.72|232.93|231.73|232.78|231.58|72
1593068100000|2020-06-25 06:55:00|232.93|231.73|232.57|231.37|232.93|231.73|232.55|231.35|134
1593068400000|2020-06-25 07:00:00|232.56|231.36|232.31|231.11|232.7|231.5|232.3|231.1|144
1593068700000|2020-06-25 07:05:00|232.3|231.1|232.12|230.92|232.3|231.1|231.97|230.77|130
1593069000000|2020-06-25 07:10:00|232.1|230.9|231.34|230.14|232.12|230.92|231.19|229.99|166
1593069300000|2020-06-25 07:15:00|231.37|230.17|231.07|229.87|231.39|230.19|231.07|229.87|84
1593069600000|2020-06-25 07:20:00|231.06|229.86|231.41|230.21|231.5|230.3|230.99|229.79|208
1593069900000|2020-06-25 07:25:00|231.43|230.23|231.42|230.22|231.54|230.34|231.4|230.2|120
1593070200000|2020-06-25 07:30:00|231.43|230.23|231.61|230.41|231.67|230.47|231.31|230.11|164
1593070500000|2020-06-25 07:35:00|231.6|230.4|231.94|230.74|232.08|230.88|231.6|230.4|215
1593070800000|2020-06-25 07:40:00|231.96|230.76|232.18|230.98|232.18|230.98|231.93|230.73|89
1593071100000|2020-06-25 07:45:00|232.17|230.97|232.07|230.87|232.36|231.16|232.07|230.87|94
1593071400000|2020-06-25 07:50:00|231.97|230.77|231.68|230.48|232.08|230.88|231.61|230.41|87
1593071700000|2020-06-25 07:55:00|231.69|230.49|231.73|230.53|231.79|230.59|231.64|230.44|43
1593072000000|2020-06-25 08:00:00|231.72|230.52|233.7|232.5|233.88|232.68|231.72|230.52|435
1593072300000|2020-06-25 08:05:00|233.71|232.51|233.52|232.32|233.85|232.65|233.5|232.3|157
1593072600000|2020-06-25 08:10:00|233.53|232.33|234.01|232.81|234.04|232.84|233.45|232.25|127
1593072900000|2020-06-25 08:15:00|234.02|232.82|234.58|233.38|234.58|233.38|234.02|232.82|157
1593073200000|2020-06-25 08:20:00|234.6|233.4|234.58|233.38|235.06|233.86|234.45|233.25|308
1593073500000|2020-06-25 08:25:00|234.6|233.4|234.88|233.68|234.9|233.7|234.6|233.4|187
1593073800000|2020-06-25 08:30:00|234.87|233.67|234.83|233.63|235.27|234.07|234.8|233.6|211
1593074100000|2020-06-25 08:35:00|234.81|233.61|234.74|233.54|235.03|233.83|234.72|233.52|230
1593074400000|2020-06-25 08:40:00|234.7|233.5|235.31|234.11|235.4|234.2|234.66|233.46|254
1593074700000|2020-06-25 08:45:00|235.35|234.15|234.89|233.69|235.38|234.18|234.7|233.5|258
1593075000000|2020-06-25 08:50:00|234.87|233.67|235|233.8|235.02|233.82|234.71|233.51|86
1593075300000|2020-06-25 08:55:00|235.02|233.82|234.84|233.64|235.08|233.88|234.71|233.51|99
1593075600000|2020-06-25 09:00:00|234.85|233.65|234.88|233.68|235.12|233.92|234.85|233.65|147
1593075900000|2020-06-25 09:05:00|234.89|233.69|234.89|233.69|235.18|233.98|234.78|233.58|156
1593076200000|2020-06-25 09:10:00|234.88|233.68|234.61|233.41|234.96|233.76|234.61|233.41|120
1593076500000|2020-06-25 09:15:00|234.62|233.42|234.72|233.52|234.78|233.58|234.55|233.35|177
1593076800000|2020-06-25 09:20:00|234.74|233.54|234.94|233.74|234.96|233.76|234.56|233.36|164
1593077100000|2020-06-25 09:25:00|234.93|233.73|234.67|233.47|234.95|233.75|234.61|233.41|67
1593077400000|2020-06-25 09:30:00|234.66|233.46|234.34|233.14|234.72|233.52|234.26|233.06|97
1593077700000|2020-06-25 09:35:00|234.35|233.15|234.55|233.35|234.58|233.38|234.34|233.14|62
1593078000000|2020-06-25 09:40:00|234.56|233.36|234.44|233.24|234.64|233.44|234.4|233.2|66
1593078300000|2020-06-25 09:45:00|234.45|233.25|234.67|233.47|234.71|233.51|234.41|233.21|100
1593078600000|2020-06-25 09:50:00|234.68|233.48|234.74|233.54|234.76|233.56|234.66|233.46|38
1593078900000|2020-06-25 09:55:00|234.76|233.56|234.26|233.06|235.06|233.86|234.16|232.96|259
1593079200000|2020-06-25 10:00:00|234.25|233.05|234.66|233.46|234.66|233.46|234.08|232.88|222
1593079500000|2020-06-25 10:05:00|234.67|233.47|234.43|233.23|234.78|233.58|234.42|233.22|152
1593079800000|2020-06-25 10:10:00|234.42|233.22|234.62|233.42|234.69|233.49|234.33|233.13|59
1593080100000|2020-06-25 10:15:00|234.61|233.41|234.66|233.46|234.81|233.61|234.61|233.41|86
1593080400000|2020-06-25 10:20:00|234.65|233.45|234.7|233.5|234.77|233.57|234.51|233.31|59
1593080700000|2020-06-25 10:25:00|234.68|233.48|234.63|233.43|234.7|233.5|234.52|233.32|92
1593081000000|2020-06-25 10:30:00|234.62|233.42|234.84|233.64|234.86|233.66|234.61|233.41|144
1593081300000|2020-06-25 10:35:00|234.85|233.65|234.86|233.66|234.89|233.69|234.7|233.5|88
1593081600000|2020-06-25 10:40:00|234.89|233.69|234.88|233.68|235.04|233.84|234.74|233.54|78
1593081900000|2020-06-25 10:45:00|234.86|233.66|234.5|233.3|234.86|233.66|234.5|233.3|67
1593082200000|2020-06-25 10:50:00|234.51|233.31|234.31|233.11|234.51|233.31|234.28|233.08|68
1593082500000|2020-06-25 10:55:00|234.29|233.09|234.52|233.32|234.56|233.36|234.29|233.09|63
1593082800000|2020-06-25 11:00:00|234.53|233.33|234.19|232.99|234.55|233.35|234.11|232.91|90
1593083100000|2020-06-25 11:05:00|234.17|232.97|234.22|233.02|234.25|233.05|234.1|232.9|33
1593083400000|2020-06-25 11:10:00|234.24|233.04|234.42|233.22|234.42|233.22|234.23|233.03|87
1593083700000|2020-06-25 11:15:00|234.43|233.23|234.58|233.38|234.59|233.39|234.43|233.23|44
1593084000000|2020-06-25 11:20:00|234.59|233.39|234.53|233.33|234.59|233.39|234.44|233.24|32
1593084300000|2020-06-25 11:25:00|234.51|233.31|234.54|233.34|234.61|233.41|234.49|233.29|40
1593084600000|2020-06-25 11:30:00|234.53|233.33|234.91|233.71|234.99|233.79|234.46|233.26|103
1593084900000|2020-06-25 11:35:00|234.92|233.72|235.73|234.53|235.78|234.58|234.91|233.71|218
1593085200000|2020-06-25 11:40:00|235.74|234.54|235.5|234.3|235.74|234.54|235.31|234.11|96
1593085500000|2020-06-25 11:45:00|235.49|234.29|235.31|234.11|235.66|234.46|235.22|234.02|149
1593085800000|2020-06-25 11:50:00|235.34|234.14|234.98|233.78|235.5|234.3|234.93|233.73|168
1593086100000|2020-06-25 11:55:00|234.99|233.79|234.8|233.6|235.02|233.82|234.69|233.49|151
1593086400000|2020-06-25 12:00:00|234.79|233.59|233.99|232.79|234.91|233.71|233.99|232.79|257
1593086700000|2020-06-25 12:05:00|233.98|232.78|233.36|232.16|234.05|232.85|233.3|232.1|373
1593087000000|2020-06-25 12:10:00|233.34|232.14|233.49|232.29|233.83|232.63|233.03|231.83|293
1593087300000|2020-06-25 12:15:00|233.45|232.25|233.02|231.82|233.5|232.3|232.91|231.71|329
1593087600000|2020-06-25 12:20:00|233.01|231.81|232.71|231.51|233.07|231.87|232.24|231.04|354
1593087900000|2020-06-25 12:25:00|232.72|231.52|232.52|231.32|233.14|231.94|232.36|231.16|187
1593088200000|2020-06-25 12:30:00|232.51|231.31|232.87|231.67|232.87|231.67|232.35|231.15|299
1593088500000|2020-06-25 12:35:00|232.88|231.68|233.1|231.9|233.45|232.25|232.86|231.66|286
1593088800000|2020-06-25 12:40:00|233.08|231.88|232.88|231.68|233.2|232|232.7|231.5|212
1593089100000|2020-06-25 12:45:00|232.85|231.65|233.08|231.88|233.23|232.03|232.8|231.6|219
1593089400000|2020-06-25 12:50:00|233.07|231.87|232.48|231.28|233.09|231.89|232.46|231.26|243
1593089700000|2020-06-25 12:55:00|232.49|231.29|232.57|231.37|232.7|231.5|232.45|231.25|118
1593090000000|2020-06-25 13:00:00|232.56|231.36|232.58|231.38|232.59|231.39|232.15|230.95|199
1593090300000|2020-06-25 13:05:00|232.57|231.37|233.12|231.92|233.14|231.94|232.57|231.37|296
1593090600000|2020-06-25 13:10:00|233.14|231.94|233.46|232.26|233.69|232.49|233.14|231.94|288
1593090900000|2020-06-25 13:15:00|233.49|232.29|233.54|232.34|233.55|232.35|233.31|232.11|86
1593091200000|2020-06-25 13:20:00|233.53|232.33|233.69|232.49|233.7|232.5|233.33|232.13|153
1593091500000|2020-06-25 13:25:00|233.7|232.5|233.61|232.41|233.71|232.51|233.57|232.37|162
1593091800000|2020-06-25 13:30:00|233.62|232.42|233.42|232.22|233.66|232.46|233.39|232.19|205
1593092100000|2020-06-25 13:35:00|233.43|232.23|233.48|232.28|233.7|232.5|233.4|232.2|162
1593092400000|2020-06-25 13:40:00|233.49|232.29|232.89|231.69|233.49|232.29|232.81|231.61|283
1593092700000|2020-06-25 13:45:00|232.86|231.66|232.9|231.7|233.31|232.11|232.86|231.66|177
1593093000000|2020-06-25 13:50:00|232.92|231.72|233.15|231.95|233.34|232.14|232.65|231.45|202
1593093300000|2020-06-25 13:55:00|233.17|231.97|233.14|231.94|233.28|232.08|232.91|231.71|237
1593093600000|2020-06-25 14:00:00|233.13|231.93|233.89|232.69|233.9|232.7|233.13|231.93|354
1593093900000|2020-06-25 14:05:00|233.9|232.7|233.97|232.77|234.24|233.04|233.66|232.46|236
1593094200000|2020-06-25 14:10:00|233.96|232.76|234.3|233.1|234.38|233.18|233.89|232.69|226
1593094500000|2020-06-25 14:15:00|234.32|233.12|234.33|233.13|234.54|233.34|234.2|233|219
1593094800000|2020-06-25 14:20:00|234.32|233.12|234.88|233.68|235.01|233.81|234.22|233.02|243
1593095100000|2020-06-25 14:25:00|234.87|233.67|235.05|233.85|235.26|234.06|234.84|233.64|165
1593095400000|2020-06-25 14:30:00|235.03|233.83|234.71|233.51|235.28|234.08|234.68|233.48|252
1593095700000|2020-06-25 14:35:00|234.7|233.5|234.98|233.78|235.1|233.9|234.7|233.5|145
1593096000000|2020-06-25 14:40:00|234.97|233.77|234.65|233.45|234.99|233.79|234.47|233.27|247
1593096300000|2020-06-25 14:45:00|234.61|233.41|234.61|233.41|234.82|233.62|234.45|233.25|212
1593096600000|2020-06-25 14:50:00|234.62|233.42|234.73|233.53|234.75|233.55|234.52|233.32|173
1593096900000|2020-06-25 14:55:00|234.74|233.54|234.61|233.41|234.74|233.54|234.42|233.22|138
1593097200000|2020-06-25 15:00:00|234.58|233.38|234.28|233.08|234.6|233.4|234.14|232.94|121
1593097500000|2020-06-25 15:05:00|234.27|233.07|234.22|233.02|234.32|233.12|233.99|232.79|135
1593097800000|2020-06-25 15:10:00|234.21|233.01|234.32|233.12|234.39|233.19|234.13|232.93|61
1593098100000|2020-06-25 15:15:00|234.33|233.13|234.63|233.43|234.64|233.44|234.28|233.08|95
1593098400000|2020-06-25 15:20:00|234.65|233.45|234.67|233.47|234.68|233.48|234.49|233.29|88
1593098700000|2020-06-25 15:25:00|234.64|233.44|234.78|233.58|234.91|233.71|234.64|233.44|141
1593099000000|2020-06-25 15:30:00|234.8|233.6|234.37|233.17|234.8|233.6|234.37|233.17|114
1593099300000|2020-06-25 15:35:00|234.38|233.18|234.05|232.85|234.46|233.26|234.01|232.81|272
1593099600000|2020-06-25 15:40:00|234.04|232.84|234.01|232.81|234.18|232.98|233.98|232.78|141
1593099900000|2020-06-25 15:45:00|234|232.8|233.8|232.6|234.03|232.83|233.75|232.55|115
1593100200000|2020-06-25 15:50:00|233.79|232.59|234.09|232.89|234.09|232.89|233.76|232.56|71
1593100500000|2020-06-25 15:55:00|234.1|232.9|234.13|232.93|234.27|233.07|234.09|232.89|54
1593100800000|2020-06-25 16:00:00|234.14|232.94|233.59|232.39|234.36|233.16|233.41|232.21|222
1593101100000|2020-06-25 16:05:00|233.6|232.4|233.73|232.53|233.98|232.78|233.59|232.39|144
1593101400000|2020-06-25 16:10:00|233.74|232.54|233.57|232.37|233.82|232.62|233.51|232.31|111
1593101700000|2020-06-25 16:15:00|233.56|232.36|233.57|232.37|233.73|232.53|233.47|232.27|71
1593102000000|2020-06-25 16:20:00|233.56|232.36|233.77|232.57|233.83|232.63|233.56|232.36|87
1593102300000|2020-06-25 16:25:00|233.75|232.55|234.86|233.66|234.88|233.68|233.75|232.55|264
1593102600000|2020-06-25 16:30:00|234.87|233.67|234.65|233.45|234.93|233.73|234.58|233.38|292
1593102900000|2020-06-25 16:35:00|234.67|233.47|234.68|233.48|234.75|233.55|234.63|233.43|112
1593103200000|2020-06-25 16:40:00|234.69|233.49|234.85|233.65|235.01|233.81|234.68|233.48|160
1593103500000|2020-06-25 16:45:00|234.84|233.64|234.64|233.44|234.84|233.64|234.31|233.11|212
1593103800000|2020-06-25 16:50:00|234.65|233.45|234.41|233.21|234.73|233.53|234.38|233.18|179
1593104100000|2020-06-25 16:55:00|234.42|233.22|234.51|233.31|234.52|233.32|234.33|233.13|102
1593104400000|2020-06-25 17:00:00|234.52|233.32|234.18|232.98|234.56|233.36|234.08|232.88|197
1593104700000|2020-06-25 17:05:00|234.2|233|234.51|233.31|234.51|233.31|234.12|232.92|144
1593105000000|2020-06-25 17:10:00|234.52|233.32|234.47|233.27|234.53|233.33|234.31|233.11|88
1593105300000|2020-06-25 17:15:00|234.42|233.22|234.63|233.43|234.65|233.45|234.42|233.22|48
1593105600000|2020-06-25 17:20:00|234.62|233.42|234.11|232.91|234.62|233.42|234.05|232.85|139
1593105900000|2020-06-25 17:25:00|234.1|232.9|234.13|232.93|234.13|232.93|233.88|232.68|65
1593106200000|2020-06-25 17:30:00|234.14|232.94|233.79|232.59|234.18|232.98|233.78|232.58|82
1593106500000|2020-06-25 17:35:00|233.78|232.58|233.75|232.55|233.78|232.58|233.63|232.43|263
1593106800000|2020-06-25 17:40:00|233.76|232.56|233.73|232.53|233.77|232.57|233.62|232.42|61
1593107100000|2020-06-25 17:45:00|233.72|232.52|233.8|232.6|233.95|232.75|233.71|232.51|105
1593107400000|2020-06-25 17:50:00|233.79|232.59|233.87|232.67|234.01|232.81|233.79|232.59|115
1593107700000|2020-06-25 17:55:00|233.88|232.68|234.16|232.96|234.16|232.96|233.87|232.67|104
1593108000000|2020-06-25 18:00:00|234.15|232.95|234.25|233.05|234.25|233.05|234.13|232.93|118
1593108300000|2020-06-25 18:05:00|234.24|233.04|234.41|233.21|234.42|233.22|234.2|233|118
1593108600000|2020-06-25 18:10:00|234.42|233.22|234.16|232.96|234.45|233.25|234.08|232.88|221
1593108900000|2020-06-25 18:15:00|234.15|232.95|234.1|232.9|234.15|232.95|234|232.8|86
1593109200000|2020-06-25 18:20:00|234.09|232.89|233.9|232.7|234.1|232.9|233.9|232.7|75
1593109500000|2020-06-25 18:25:00|233.92|232.72|233.79|232.59|233.92|232.72|233.7|232.5|128
1593109800000|2020-06-25 18:30:00|233.86|232.66|233.75|232.55|233.89|232.69|233.71|232.51|87
1593110100000|2020-06-25 18:35:00|233.76|232.56|233.69|232.49|233.76|232.56|233.63|232.43|133
1593110400000|2020-06-25 18:40:00|233.7|232.5|233.7|232.5|233.73|232.53|233.62|232.42|93
1593110700000|2020-06-25 18:45:00|233.72|232.52|233.87|232.67|233.88|232.68|233.69|232.49|54
1593111000000|2020-06-25 18:50:00|233.88|232.68|233.78|232.58|233.88|232.68|233.77|232.57|26
1593111300000|2020-06-25 18:55:00|233.76|232.56|233.59|232.39|233.76|232.56|233.57|232.37|100
1593111600000|2020-06-25 19:00:00|233.58|232.38|233.18|231.98|233.58|232.38|232.98|231.78|182
1593111900000|2020-06-25 19:05:00|233.19|231.99|233.58|232.38|233.58|232.38|233.11|231.91|131
1593112200000|2020-06-25 19:10:00|233.59|232.39|233.54|232.34|233.65|232.45|233.52|232.32|128
1593112500000|2020-06-25 19:15:00|233.55|232.35|233.98|232.78|233.99|232.79|233.55|232.35|123
1593112800000|2020-06-25 19:20:00|233.99|232.79|234.18|232.98|234.2|233|233.95|232.75|78
1593113100000|2020-06-25 19:25:00|234.12|232.92|234.15|232.95|234.32|233.12|234.11|232.91|121
1593113400000|2020-06-25 19:30:00|234.17|232.97|234.3|233.1|234.3|233.1|234.08|232.88|90
1593113700000|2020-06-25 19:35:00|234.29|233.09|234.15|232.95|234.34|233.14|234.15|232.95|88
1593114000000|2020-06-25 19:40:00|234.16|232.96|234.33|233.13|234.36|233.16|234.12|232.92|112
1593114300000|2020-06-25 19:45:00|234.34|233.14|234.16|232.96|234.34|233.14|234.14|232.94|82
1593114600000|2020-06-25 19:50:00|234.15|232.95|234.11|232.91|234.21|233.01|234.03|232.83|79
1593114900000|2020-06-25 19:55:00|234.12|232.92|234.27|233.07|234.28|233.08|234.1|232.9|92
1593115200000|2020-06-25 20:00:00|234.26|233.06|234.48|233.28|234.68|233.48|234.26|233.06|154
1593115500000|2020-06-25 20:05:00|234.5|233.3|234.54|233.34|234.61|233.41|234.44|233.24|54
1593115800000|2020-06-25 20:10:00|234.56|233.36|234.46|233.26|234.58|233.38|234.33|233.13|75
1593116100000|2020-06-25 20:15:00|234.47|233.27|234.43|233.23|234.49|233.29|234.3|233.1|44
1593116400000|2020-06-25 20:20:00|234.42|233.22|234.34|233.14|234.42|233.22|234.28|233.08|34
1593116700000|2020-06-25 20:25:00|234.35|233.15|234.47|233.27|234.56|233.36|234.35|233.15|60
1593117000000|2020-06-25 20:30:00|234.46|233.26|234.51|233.31|234.55|233.35|234.46|233.26|56
1593117300000|2020-06-25 20:35:00|234.46|233.26|234.5|233.3|234.52|233.32|234.44|233.24|15
1593117600000|2020-06-25 20:40:00|234.51|233.31|234.33|233.13|234.51|233.31|234.32|233.12|82
1593117900000|2020-06-25 20:45:00|234.34|233.14|234.27|233.07|234.36|233.16|234.26|233.06|34
1593118200000|2020-06-25 20:50:00|234.28|233.08|234.34|233.14|234.34|233.14|234.2|233|47
1593118500000|2020-06-25 20:55:00|234.35|233.15|234.29|233.09|234.37|233.17|234.27|233.07|69
1593118800000|2020-06-25 21:00:00|234.3|233.1|234.45|233.25|234.45|233.25|234.29|233.09|67
1593119100000|2020-06-25 21:05:00|234.43|233.23|234.82|233.62|234.82|233.62|234.36|233.16|156
1593119400000|2020-06-25 21:10:00|234.83|233.63|235.06|233.86|235.15|233.95|234.82|233.62|189
1593119700000|2020-06-25 21:15:00|235.01|233.81|235.38|234.18|235.38|234.18|235|233.8|176
1593120000000|2020-06-25 21:20:00|235.39|234.19|235.39|234.19|235.43|234.23|235.32|234.12|105
1593120300000|2020-06-25 21:25:00|235.38|234.18|234.92|233.72|235.39|234.19|234.92|233.72|94
1593120600000|2020-06-25 21:30:00|234.91|233.71|234.98|233.78|234.99|233.79|234.82|233.62|154
1593120900000|2020-06-25 21:35:00|234.99|233.79|234.9|233.7|235.05|233.85|234.8|233.6|62
1593121200000|2020-06-25 21:40:00|234.89|233.69|234.49|233.29|234.89|233.69|234.48|233.28|37
1593121500000|2020-06-25 21:45:00|234.48|233.28|234.59|233.39|234.62|233.42|234.42|233.22|101
1593121800000|2020-06-25 21:50:00|234.56|233.36|234.72|233.52|234.73|233.53|234.51|233.31|55
1593122100000|2020-06-25 21:55:00|234.74|233.54|234.78|233.58|234.78|233.58|234.65|233.45|67
1593122400000|2020-06-25 22:00:00|234.77|233.57|234.98|233.78|235.01|233.81|234.67|233.47|119
1593122700000|2020-06-25 22:05:00|234.99|233.79|234.68|233.48|234.99|233.79|234.67|233.47|60
1593123000000|2020-06-25 22:10:00|234.67|233.47|234.29|233.09|234.68|233.48|234.27|233.07|104
1593123300000|2020-06-25 22:15:00|234.28|233.08|233.62|232.42|234.28|233.08|233.08|231.88|195
1593123600000|2020-06-25 22:20:00|233.6|232.4|233.47|232.27|233.6|232.4|233.1|231.9|291
1593123900000|2020-06-25 22:25:00|233.48|232.28|233.44|232.24|233.59|232.39|233.26|232.06|211
1593124200000|2020-06-25 22:30:00|233.45|232.25|232.82|231.62|233.55|232.35|232.5|231.3|276
1593124500000|2020-06-25 22:35:00|232.73|231.53|232.15|230.95|232.73|231.53|231.97|230.77|349
1593124800000|2020-06-25 22:40:00|232.16|230.96|232.44|231.24|232.56|231.36|232.11|230.91|192
1593125100000|2020-06-25 22:45:00|232.45|231.25|232.87|231.67|233.02|231.82|232.12|230.92|177
1593125400000|2020-06-25 22:50:00|232.88|231.68|233.13|231.93|233.14|231.94|232.86|231.66|94
1593125700000|2020-06-25 22:55:00|233.15|231.95|233.26|232.06|233.35|232.15|233.1|231.9|86
1593126000000|2020-06-25 23:00:00|233.24|232.04|233.07|231.87|233.25|232.05|232.91|231.71|91
1593126300000|2020-06-25 23:05:00|233.06|231.86|233.13|231.93|233.19|231.99|232.9|231.7|165
1593126600000|2020-06-25 23:10:00|233.12|231.92|233.02|231.82|233.22|232.02|233.02|231.82|46
1593126900000|2020-06-25 23:15:00|233.03|231.83|233|231.8|233.06|231.86|232.97|231.77|52
1593127200000|2020-06-25 23:20:00|232.99|231.79|233.03|231.83|233.07|231.87|232.65|231.45|228
1593127500000|2020-06-25 23:25:00|233.07|231.87|232.98|231.78|233.21|232.01|232.8|231.6|136
1593127800000|2020-06-25 23:30:00|232.97|231.77|233.17|231.97|233.17|231.97|232.9|231.7|91
1593128100000|2020-06-25 23:35:00|233.18|231.98|233.19|231.99|233.22|232.02|233.1|231.9|80
1593128400000|2020-06-25 23:40:00|233.2|232|233.22|232.02|233.3|232.1|233.16|231.96|59
1593128700000|2020-06-25 23:45:00|233.23|232.03|233.2|232|233.32|232.12|233.19|231.99|92
1593129000000|2020-06-25 23:50:00|233.17|231.97|233.05|231.85|233.19|231.99|233.04|231.84|84
1593129300000|2020-06-25 23:55:00|233.04|231.84|232.95|231.75|233.08|231.88|232.93|231.73|96
1593129600000|2020-06-26 00:00:00|232.94|231.74|232.19|230.99|232.95|231.75|232.17|230.97|236
1593129900000|2020-06-26 00:05:00|232.2|231|232.5|231.3|232.78|231.58|232.2|231|190
1593130200000|2020-06-26 00:10:00|232.51|231.31|232.52|231.32|232.82|231.62|232.31|231.11|160
1593130500000|2020-06-26 00:15:00|232.51|231.31|232.03|230.83|232.64|231.44|231.75|230.55|195
1593130800000|2020-06-26 00:20:00|232.05|230.85|232.55|231.35|232.59|231.39|231.38|230.18|411
1593131100000|2020-06-26 00:25:00|232.56|231.36|233.19|231.99|233.23|232.03|232.47|231.27|355
1593131400000|2020-06-26 00:30:00|233.22|232.02|233.34|232.14|233.63|232.43|233.21|232.01|182
1593131700000|2020-06-26 00:35:00|233.35|232.15|233.5|232.3|233.72|232.52|233.22|232.02|135
1593132000000|2020-06-26 00:40:00|233.49|232.29|233.6|232.4|233.84|232.64|233.49|232.29|135
1593132300000|2020-06-26 00:45:00|233.59|232.39|233.81|232.61|233.83|232.63|233.56|232.36|92
1593132600000|2020-06-26 00:50:00|233.82|232.62|233.66|232.46|233.82|232.62|233.48|232.28|117
1593132900000|2020-06-26 00:55:00|233.67|232.47|233.41|232.21|233.68|232.48|233.36|232.16|94
1593133200000|2020-06-26 01:00:00|233.4|232.2|233.58|232.38|233.77|232.57|233.4|232.2|97
1593133500000|2020-06-26 01:05:00|233.59|232.39|233.58|232.38|233.78|232.58|233.57|232.37|119
1593133800000|2020-06-26 01:10:00|233.57|232.37|233.68|232.48|233.77|232.57|233.55|232.35|56
1593134100000|2020-06-26 01:15:00|233.69|232.49|233.39|232.19|233.72|232.52|233.19|231.99|68
1593134400000|2020-06-26 01:20:00|233.36|232.16|233.26|232.06|233.36|232.16|233.19|231.99|76
1593134700000|2020-06-26 01:25:00|233.27|232.07|233.31|232.11|233.42|232.22|233.22|232.02|68
1593135000000|2020-06-26 01:30:00|233.34|232.14|233.59|232.39|233.6|232.4|233.32|232.12|59
1593135300000|2020-06-26 01:35:00|233.6|232.4|233.56|232.36|233.62|232.42|233.51|232.31|42
1593135600000|2020-06-26 01:40:00|233.55|232.35|233.62|232.42|233.73|232.53|233.25|232.05|110
1593135900000|2020-06-26 01:45:00|233.63|232.43|233.52|232.32|233.97|232.77|233.41|232.21|116
1593136200000|2020-06-26 01:50:00|233.53|232.33|233.15|231.95|233.53|232.33|233.14|231.94|141
1593136500000|2020-06-26 01:55:00|233.14|231.94|233.18|231.98|233.18|231.98|233.09|231.89|34
1593136800000|2020-06-26 02:00:00|233.17|231.97|232.76|231.56|233.17|231.97|232.74|231.54|99
1593137100000|2020-06-26 02:05:00|232.78|231.58|232.73|231.53|232.82|231.62|232.71|231.51|45
1593137400000|2020-06-26 02:10:00|232.72|231.52|232.79|231.59|232.93|231.73|232.72|231.52|51
1593137700000|2020-06-26 02:15:00|232.74|231.54|232.83|231.63|232.83|231.63|232.62|231.42|74
1593138000000|2020-06-26 02:20:00|232.82|231.62|232.7|231.5|232.87|231.67|232.66|231.46|119
1593138300000|2020-06-26 02:25:00|232.71|231.51|232.56|231.36|232.71|231.51|232.54|231.34|98
1593138600000|2020-06-26 02:30:00|232.57|231.37|232.82|231.62|232.92|231.72|232.48|231.28|145
1593138900000|2020-06-26 02:35:00|232.81|231.61|232.67|231.47|233|231.8|232.66|231.46|45
1593139200000|2020-06-26 02:40:00|232.68|231.48|232.65|231.45|232.72|231.52|232.63|231.43|29
1593139500000|2020-06-26 02:45:00|232.62|231.42|232.64|231.44|232.65|231.45|232.48|231.28|46
1593139800000|2020-06-26 02:50:00|232.65|231.45|232.77|231.57|232.85|231.65|232.59|231.39|62
1593140100000|2020-06-26 02:55:00|232.76|231.56|232.81|231.61|232.88|231.68|232.58|231.38|59
1593140400000|2020-06-26 03:00:00|232.79|231.59|231.95|230.75|232.79|231.59|231.95|230.75|157
1593140700000|2020-06-26 03:05:00|231.96|230.76|232.28|231.08|232.3|231.1|231.92|230.72|107
1593141000000|2020-06-26 03:10:00|232.27|231.07|232.35|231.15|232.55|231.35|232.27|231.07|91
1593141300000|2020-06-26 03:15:00|232.33|231.13|232.37|231.17|232.39|231.19|232.12|230.92|90
1593141600000|2020-06-26 03:20:00|232.38|231.18|232.3|231.1|232.38|231.18|232.2|231|52
1593141900000|2020-06-26 03:25:00|232.29|231.09|232.25|231.05|232.38|231.18|232.11|230.91|125
1593142200000|2020-06-26 03:30:00|232.26|231.06|232.37|231.17|232.38|231.18|231.96|230.76|181
1593142500000|2020-06-26 03:35:00|232.36|231.16|232.77|231.57|232.78|231.58|232.36|231.16|142
1593142800000|2020-06-26 03:40:00|232.74|231.54|232.71|231.51|232.78|231.58|232.69|231.49|53
1593143100000|2020-06-26 03:45:00|232.7|231.5|232.67|231.47|232.71|231.51|232.62|231.42|49
1593143400000|2020-06-26 03:50:00|232.68|231.48|232.78|231.58|232.83|231.63|232.68|231.48|34
1593143700000|2020-06-26 03:55:00|232.74|231.54|232.77|231.57|232.91|231.71|232.74|231.54|63
1593144000000|2020-06-26 04:00:00|232.76|231.56|232.41|231.21|232.77|231.57|232.37|231.17|166
1593144300000|2020-06-26 04:05:00|232.42|231.22|232.6|231.4|232.61|231.41|232.4|231.2|89
1593144600000|2020-06-26 04:10:00|232.56|231.36|232.41|231.21|232.56|231.36|232.29|231.09|61
1593144900000|2020-06-26 04:15:00|232.42|231.22|232.62|231.42|232.64|231.44|232.42|231.22|61
1593145200000|2020-06-26 04:20:00|232.61|231.41|232.81|231.61|232.81|231.61|232.59|231.39|74
1593145500000|2020-06-26 04:25:00|232.8|231.6|232.67|231.47|232.81|231.61|232.42|231.22|150
1593145800000|2020-06-26 04:30:00|232.66|231.46|232.59|231.39|232.82|231.62|232.54|231.34|86
1593146100000|2020-06-26 04:35:00|232.6|231.4|232.89|231.69|232.9|231.7|232.53|231.33|146
1593146400000|2020-06-26 04:40:00|232.9|231.7|233.09|231.89|233.1|231.9|232.83|231.63|86
1593146700000|2020-06-26 04:45:00|233.1|231.9|233.39|232.19|233.39|232.19|233.09|231.89|126
1593147000000|2020-06-26 04:50:00|233.41|232.21|233.35|232.15|233.47|232.27|233.33|232.13|151
1593147300000|2020-06-26 04:55:00|233.34|232.14|233.19|231.99|233.39|232.19|233.11|231.91|145
1593147600000|2020-06-26 05:00:00|233.16|231.96|233.32|232.12|233.32|232.12|233.16|231.96|54
1593147900000|2020-06-26 05:05:00|233.29|232.09|233|231.8|233.34|232.14|232.98|231.78|137
1593148200000|2020-06-26 05:10:00|233.01|231.81|232.78|231.58|233.03|231.83|232.78|231.58|135
1593148500000|2020-06-26 05:15:00|232.79|231.59|232.38|231.18|232.79|231.59|231.92|230.72|347
1593148800000|2020-06-26 05:20:00|232.37|231.17|232.86|231.66|232.96|231.76|232.27|231.07|169
1593149100000|2020-06-26 05:25:00|232.87|231.67|232.88|231.68|233.07|231.87|232.87|231.67|59
1593149400000|2020-06-26 05:30:00|232.83|231.63|232.75|231.55|232.88|231.68|232.52|231.32|113
1593149700000|2020-06-26 05:35:00|232.73|231.53|232.54|231.34|232.74|231.54|232.54|231.34|132
1593150000000|2020-06-26 05:40:00|232.56|231.36|232.07|230.87|232.59|231.39|232.07|230.87|103
1593150300000|2020-06-26 05:45:00|232.05|230.85|231.77|230.57|232.2|231|231.77|230.57|110
1593150600000|2020-06-26 05:50:00|231.76|230.56|231.8|230.6|231.95|230.75|231.51|230.31|162
1593150900000|2020-06-26 05:55:00|231.81|230.61|231.94|230.74|232|230.8|231.81|230.61|63
1593151200000|2020-06-26 06:00:00|231.96|230.76|231.65|230.45|231.96|230.76|231.15|229.95|325
1593151500000|2020-06-26 06:05:00|231.66|230.46|231.9|230.7|231.94|230.74|231.52|230.32|121
1593151800000|2020-06-26 06:10:00|231.91|230.71|231.83|230.63|231.99|230.79|231.52|230.32|130
1593152100000|2020-06-26 06:15:00|231.84|230.64|231.93|230.73|231.93|230.73|231.7|230.5|96
1593152400000|2020-06-26 06:20:00|231.95|230.75|232.21|231.01|232.24|231.04|231.92|230.72|59
1593152700000|2020-06-26 06:25:00|232.22|231.02|232.16|230.96|232.26|231.06|232.03|230.83|92
1593153000000|2020-06-26 06:30:00|232.15|230.95|232.15|230.95|232.32|231.12|232.01|230.81|159
1593153300000|2020-06-26 06:35:00|232.14|230.94|232.13|230.93|232.2|231|231.92|230.72|143
1593153600000|2020-06-26 06:40:00|232.12|230.92|232.04|230.84|232.21|231.01|231.84|230.64|139
1593153900000|2020-06-26 06:45:00|232.03|230.83|231.88|230.68|232.03|230.83|231.75|230.55|111
1593154200000|2020-06-26 06:50:00|231.87|230.67|231.82|230.62|231.95|230.75|231.74|230.54|86
1593154500000|2020-06-26 06:55:00|231.83|230.63|231.72|230.52|231.94|230.74|231.67|230.47|88
1593154800000|2020-06-26 07:00:00|231.71|230.51|230.98|229.78|231.71|230.51|230.93|229.73|213
1593155100000|2020-06-26 07:05:00|230.97|229.77|230.53|229.33|230.97|229.77|230.43|229.23|230
1593155400000|2020-06-26 07:10:00|230.56|229.36|230.23|229.03|230.61|229.41|229.75|228.55|285
1593155700000|2020-06-26 07:15:00|230.24|229.04|229.89|228.69|230.46|229.26|229.85|228.65|248
1593156000000|2020-06-26 07:20:00|229.91|228.71|228.93|227.73|229.91|228.71|228.91|227.71|354
1593156300000|2020-06-26 07:25:00|228.92|227.72|229.65|228.45|229.95|228.75|228.92|227.72|289
1593156600000|2020-06-26 07:30:00|229.64|228.44|229.08|227.88|229.65|228.45|229.06|227.86|237
1593156900000|2020-06-26 07:35:00|229.09|227.89|229.27|228.07|229.41|228.21|228.7|227.5|204
1593157200000|2020-06-26 07:40:00|229.26|228.06|229.24|228.04|229.26|228.06|228.94|227.74|242
1593157500000|2020-06-26 07:45:00|229.23|228.03|229.78|228.58|229.89|228.69|229.21|228.01|298
1593157800000|2020-06-26 07:50:00|229.76|228.56|229.13|227.93|229.76|228.56|229.13|227.93|94
1593158100000|2020-06-26 07:55:00|229.12|227.92|229.26|228.06|229.31|228.11|228.62|227.42|245
1593158400000|2020-06-26 08:00:00|229.27|228.07|229.98|228.78|229.98|228.78|229.11|227.91|355
1593158700000|2020-06-26 08:05:00|229.99|228.79|230.43|229.23|230.69|229.49|229.97|228.77|258
1593159000000|2020-06-26 08:10:00|230.45|229.25|230.03|228.83|230.62|229.42|230.02|228.82|237
1593159300000|2020-06-26 08:15:00|230.02|228.82|230.45|229.25|230.46|229.26|230.01|228.81|195
1593159600000|2020-06-26 08:20:00|230.46|229.26|230.38|229.18|230.51|229.31|230.13|228.93|174
1593159900000|2020-06-26 08:25:00|230.39|229.19|229.73|228.53|230.39|229.19|229.71|228.51|149
1593160200000|2020-06-26 08:30:00|229.74|228.54|229.74|228.54|229.81|228.61|229.43|228.23|283
1593160500000|2020-06-26 08:35:00|229.75|228.55|229.97|228.77|229.98|228.78|229.68|228.48|153
1593160800000|2020-06-26 08:40:00|229.98|228.78|230.03|228.83|230.11|228.91|229.96|228.76|102
1593161100000|2020-06-26 08:45:00|230.02|228.82|229.99|228.79|230.05|228.85|229.96|228.76|71
1593161400000|2020-06-26 08:50:00|229.98|228.78|229.58|228.38|230.01|228.81|229.33|228.13|187
1593161700000|2020-06-26 08:55:00|229.57|228.37|229.84|228.64|229.86|228.66|229.44|228.24|64
1593162000000|2020-06-26 09:00:00|229.85|228.65|229.49|228.29|229.85|228.65|229.3|228.1|144
1593162300000|2020-06-26 09:05:00|229.5|228.3|229.11|227.91|229.5|228.3|228.78|227.58|355
1593162600000|2020-06-26 09:10:00|229.09|227.89|229.07|227.87|229.29|228.09|228.99|227.79|170
1593162900000|2020-06-26 09:15:00|229.06|227.86|229.3|228.1|229.6|228.4|228.95|227.75|228
1593163200000|2020-06-26 09:20:00|229.31|228.11|229.58|228.38|229.71|228.51|229.31|228.11|121
1593163500000|2020-06-26 09:25:00|229.56|228.36|229.57|228.37|229.57|228.37|229.3|228.1|133
1593163800000|2020-06-26 09:30:00|229.56|228.36|230.36|229.16|230.37|229.17|229.42|228.22|192
1593164100000|2020-06-26 09:35:00|230.37|229.17|231.8|230.6|231.97|230.77|230.37|229.17|385
1593164400000|2020-06-26 09:40:00|231.81|230.61|231.66|230.46|232.12|230.92|231.47|230.27|371
1593164700000|2020-06-26 09:45:00|231.65|230.45|231.8|230.6|231.97|230.77|231.5|230.3|238
1593165000000|2020-06-26 09:50:00|231.82|230.62|231.49|230.29|231.87|230.67|231.41|230.21|132
1593165300000|2020-06-26 09:55:00|231.46|230.26|231.61|230.41|231.62|230.42|231.38|230.18|95
1593165600000|2020-06-26 10:00:00|231.62|230.42|232.23|231.03|232.42|231.22|231.61|230.41|177
1593165900000|2020-06-26 10:05:00|232.22|231.02|232.19|230.99|232.69|231.49|232.18|230.98|204
1593166200000|2020-06-26 10:10:00|232.2|231|231.94|230.74|232.37|231.17|231.92|230.72|104
1593166500000|2020-06-26 10:15:00|231.92|230.72|232.03|230.83|232.1|230.9|231.88|230.68|81
1593166800000|2020-06-26 10:20:00|232.02|230.82|231.83|230.63|232.03|230.83|231.63|230.43|88
1593167100000|2020-06-26 10:25:00|231.85|230.65|231.99|230.79|232.12|230.92|231.82|230.62|98
1593167400000|2020-06-26 10:30:00|231.97|230.77|231.92|230.72|232.01|230.81|231.83|230.63|66
1593167700000|2020-06-26 10:35:00|231.9|230.7|231.82|230.62|231.95|230.75|231.8|230.6|59
1593168000000|2020-06-26 10:40:00|231.62|230.42|231.64|230.44|231.76|230.56|231.58|230.38|137
1593168300000|2020-06-26 10:45:00|231.63|230.43|231.57|230.37|231.64|230.44|231.48|230.28|125
1593168600000|2020-06-26 10:50:00|231.56|230.36|231.73|230.53|231.74|230.54|231.54|230.34|71
1593168900000|2020-06-26 10:55:00|231.72|230.52|231.8|230.6|231.83|230.63|231.56|230.36|80
1593169200000|2020-06-26 11:00:00|231.81|230.61|231.81|230.61|231.95|230.75|231.67|230.47|78
1593169500000|2020-06-26 11:05:00|231.79|230.59|231.75|230.55|231.84|230.64|231.73|230.53|42
1593169800000|2020-06-26 11:10:00|231.74|230.54|231.4|230.2|231.76|230.56|231.39|230.19|74
1593170100000|2020-06-26 11:15:00|231.39|230.19|231.29|230.09|231.46|230.26|231.29|230.09|65
1593170400000|2020-06-26 11:20:00|231.22|230.02|231.21|230.01|231.3|230.1|231.2|230|41
1593170700000|2020-06-26 11:25:00|231.2|230|230.95|229.75|231.22|230.02|230.95|229.75|49
1593171000000|2020-06-26 11:30:00|230.94|229.74|230.92|229.72|231.12|229.92|230.71|229.51|117
1593171300000|2020-06-26 11:35:00|230.93|229.73|230.82|229.62|230.93|229.73|230.76|229.56|111
1593171600000|2020-06-26 11:40:00|230.73|229.53|230.28|229.08|230.76|229.56|230.26|229.06|155
1593171900000|2020-06-26 11:45:00|230.33|229.13|230.54|229.34|230.67|229.47|230.06|228.86|178
1593172200000|2020-06-26 11:50:00|230.53|229.33|230.81|229.61|230.82|229.62|230.14|228.94|228
1593172500000|2020-06-26 11:55:00|230.82|229.62|231.18|229.98|231.18|229.98|230.81|229.61|203
1593172800000|2020-06-26 12:00:00|231.17|229.97|231.49|230.29|231.66|230.46|231.17|229.97|181
1593173100000|2020-06-26 12:05:00|231.47|230.27|231.81|230.61|231.81|230.61|231.32|230.12|188
1593173400000|2020-06-26 12:10:00|231.79|230.59|232.17|230.97|232.29|231.09|231.78|230.58|203
1593173700000|2020-06-26 12:15:00|232.11|230.91|232.14|230.94|232.23|231.03|231.97|230.77|237
1593174000000|2020-06-26 12:20:00|232.13|230.93|232.35|231.15|232.5|231.3|232.13|230.93|178
1593174300000|2020-06-26 12:25:00|232.36|231.16|232.09|230.89|232.36|231.16|232.09|230.89|190
1593174600000|2020-06-26 12:30:00|232.08|230.88|232.03|230.83|232.22|231.02|232.03|230.83|168
1593174900000|2020-06-26 12:35:00|232.02|230.82|231.86|230.66|232.03|230.83|231.84|230.64|93
1593175200000|2020-06-26 12:40:00|231.85|230.65|231.72|230.52|231.86|230.66|231.63|230.43|155
1593175500000|2020-06-26 12:45:00|231.73|230.53|231.81|230.61|231.82|230.62|231.61|230.41|152
1593175800000|2020-06-26 12:50:00|231.82|230.62|232.18|230.98|232.27|231.07|231.81|230.61|132
1593176100000|2020-06-26 12:55:00|232.17|230.97|231.98|230.78|232.19|230.99|231.92|230.72|67
1593176400000|2020-06-26 13:00:00|231.96|230.76|232.12|230.92|232.34|231.14|231.96|230.76|89
1593176700000|2020-06-26 13:05:00|232.09|230.89|232.08|230.88|232.19|230.99|231.98|230.78|127
1593177000000|2020-06-26 13:10:00|232.09|230.89|231.78|230.58|232.09|230.89|231.71|230.51|100
1593177300000|2020-06-26 13:15:00|231.79|230.59|231.7|230.5|231.79|230.59|231.59|230.39|79
1593177600000|2020-06-26 13:20:00|231.69|230.49|231.38|230.18|231.69|230.49|231.31|230.11|167
1593177900000|2020-06-26 13:25:00|231.37|230.17|231.45|230.25|231.63|230.43|231.26|230.06|117
1593178200000|2020-06-26 13:30:00|231.44|230.24|231.33|230.13|231.54|230.34|231.33|230.13|136
1593178500000|2020-06-26 13:35:00|231.34|230.14|231.48|230.28|231.62|230.42|231.34|230.14|110
1593178800000|2020-06-26 13:40:00|231.47|230.27|230.96|229.76|231.47|230.27|230.96|229.76|151
1593179100000|2020-06-26 13:45:00|230.97|229.77|231.12|229.92|231.12|229.92|230.87|229.67|133
1593179400000|2020-06-26 13:50:00|231.13|229.93|231.05|229.85|231.15|229.95|231|229.8|64
1593179700000|2020-06-26 13:55:00|231|229.8|230.41|229.21|231.04|229.84|230.34|229.14|162
1593180000000|2020-06-26 14:00:00|230.4|229.2|230.66|229.46|230.77|229.57|230.17|228.97|254
1593180300000|2020-06-26 14:05:00|230.67|229.47|231.03|229.83|231.18|229.98|230.64|229.44|160
1593180600000|2020-06-26 14:10:00|231.04|229.84|230.12|228.92|231.04|229.84|230|228.8|306
1593180900000|2020-06-26 14:15:00|230.11|228.91|229.77|228.57|230.38|229.18|229.77|228.57|320
1593181200000|2020-06-26 14:20:00|229.75|228.55|228.99|227.79|229.75|228.55|228.12|226.92|394
1593181500000|2020-06-26 14:25:00|228.98|227.78|229.04|227.84|229.25|228.05|228.11|226.91|344
1593181800000|2020-06-26 14:30:00|228.98|227.78|228.99|227.79|229.52|228.32|228.69|227.49|464
1593182100000|2020-06-26 14:35:00|229|227.8|228.68|227.48|229.1|227.9|228.62|227.42|294
1593182400000|2020-06-26 14:40:00|228.66|227.46|228.92|227.72|228.96|227.76|228.3|227.1|424
1593182700000|2020-06-26 14:45:00|228.93|227.73|229.2|228|229.54|228.34|228.86|227.66|288
1593183000000|2020-06-26 14:50:00|229.24|228.04|229.13|227.93|229.44|228.24|228.92|227.72|271
1593183300000|2020-06-26 14:55:00|229.15|227.95|229.29|228.09|229.53|228.33|228.97|227.77|373
1593183600000|2020-06-26 15:00:00|229.28|228.08|231.34|230.14|231.77|230.57|229.18|227.98|547
1593183900000|2020-06-26 15:05:00|231.33|230.13|231.13|229.93|231.48|230.28|231.04|229.84|396
1593184200000|2020-06-26 15:10:00|231.16|229.96|231.07|229.87|231.24|230.04|230.75|229.55|397
1593184500000|2020-06-26 15:15:00|231.08|229.88|230.61|229.41|231.15|229.95|230.33|229.13|350
1593184800000|2020-06-26 15:20:00|230.63|229.43|230.51|229.31|230.67|229.47|230.16|228.96|256
1593185100000|2020-06-26 15:25:00|230.52|229.32|230.14|228.94|230.62|229.42|230.12|228.92|406
1593185400000|2020-06-26 15:30:00|230.17|228.97|230.19|228.99|230.56|229.36|230.1|228.9|249
1593185700000|2020-06-26 15:35:00|230.18|228.98|230.56|229.36|230.6|229.4|230.11|228.91|267
1593186000000|2020-06-26 15:40:00|230.55|229.35|230.48|229.28|230.59|229.39|230.35|229.15|206
1593186300000|2020-06-26 15:45:00|230.47|229.27|230.33|229.13|230.47|229.27|230.25|229.05|124
1593186600000|2020-06-26 15:50:00|230.3|229.1|230.35|229.15|230.4|229.2|230.07|228.87|224
1593186900000|2020-06-26 15:55:00|230.36|229.16|230.5|229.3|230.55|229.35|230.35|229.15|96
1593187200000|2020-06-26 16:00:00|230.52|229.32|230.32|229.12|230.68|229.48|230.2|229|324
1593187500000|2020-06-26 16:05:00|230.35|229.15|229.45|228.25|230.38|229.18|229.27|228.07|313
1593187800000|2020-06-26 16:10:00|229.49|228.29|229.35|228.15|229.65|228.45|229.34|228.14|287
1593188100000|2020-06-26 16:15:00|229.34|228.14|228.64|227.44|229.48|228.28|228.62|227.42|321
1593188400000|2020-06-26 16:20:00|228.63|227.43|229.18|227.98|229.22|228.02|228.62|227.42|317
1593188700000|2020-06-26 16:25:00|229.17|227.97|229.57|228.37|229.8|228.6|229.11|227.91|298
1593189000000|2020-06-26 16:30:00|229.56|228.36|229.57|228.37|229.64|228.44|229.4|228.2|141
1593189300000|2020-06-26 16:35:00|229.58|228.38|229.58|228.38|229.73|228.53|229.39|228.19|173
1593189600000|2020-06-26 16:40:00|229.59|228.39|229.37|228.17|229.62|228.42|229.36|228.16|119
1593189900000|2020-06-26 16:45:00|229.4|228.2|229.59|228.39|229.76|228.56|229.28|228.08|184
1593190200000|2020-06-26 16:50:00|229.56|228.36|229.69|228.49|229.72|228.52|229.45|228.25|142
1593190500000|2020-06-26 16:55:00|229.7|228.5|229.86|228.66|230.07|228.87|229.7|228.5|202
1593190800000|2020-06-26 17:00:00|229.84|228.64|230.25|229.05|230.3|229.1|229.78|228.58|173
1593191100000|2020-06-26 17:05:00|230.26|229.06|230.5|229.3|230.69|229.49|230.17|228.97|219
1593191400000|2020-06-26 17:10:00|230.51|229.31|230.49|229.29|230.67|229.47|230.45|229.25|152
1593191700000|2020-06-26 17:15:00|230.5|229.3|230.47|229.27|230.54|229.34|230.4|229.2|159
1593192000000|2020-06-26 17:20:00|230.48|229.28|230.52|229.32|230.67|229.47|230.48|229.28|115
1593192300000|2020-06-26 17:25:00|230.53|229.33|229.99|228.79|230.53|229.33|229.94|228.74|142
1593192600000|2020-06-26 17:30:00|229.98|228.78|230.12|228.92|230.26|229.06|229.97|228.77|83
1593192900000|2020-06-26 17:35:00|230.11|228.91|230.34|229.14|230.46|229.26|230.1|228.9|113
1593193200000|2020-06-26 17:40:00|230.35|229.15|230.24|229.04|230.39|229.19|230.12|228.92|97
1593193500000|2020-06-26 17:45:00|230.25|229.05|230.16|228.96|230.42|229.22|230.12|228.92|78
1593193800000|2020-06-26 17:50:00|230.17|228.97|230.17|228.97|230.25|229.05|230.14|228.94|38
1593194100000|2020-06-26 17:55:00|230.16|228.96|230.11|228.91|230.17|228.97|230.07|228.87|54
1593194400000|2020-06-26 18:00:00|230.12|228.92|229.95|228.75|230.12|228.92|229.84|228.64|112
1593194700000|2020-06-26 18:05:00|229.96|228.76|230.19|228.99|230.29|229.09|229.87|228.67|106
1593195000000|2020-06-26 18:10:00|230.18|228.98|230.34|229.14|230.37|229.17|230.12|228.92|116
1593195300000|2020-06-26 18:15:00|230.35|229.15|230.58|229.38|230.58|229.38|230.24|229.04|107
1593195600000|2020-06-26 18:20:00|230.59|229.39|230.66|229.46|230.74|229.54|230.54|229.34|101
1593195900000|2020-06-26 18:25:00|230.68|229.48|230.35|229.15|230.76|229.56|230.26|229.06|153
1593196200000|2020-06-26 18:30:00|230.34|229.14|230.59|229.39|230.59|229.39|230.28|229.08|120
1593196500000|2020-06-26 18:35:00|230.6|229.4|230.52|229.32|230.67|229.47|230.26|229.06|127
1593196800000|2020-06-26 18:40:00|230.41|229.21|230.11|228.91|230.6|229.4|230.05|228.85|100
1593197100000|2020-06-26 18:45:00|230.12|228.92|229.8|228.6|230.12|228.92|229.78|228.58|101
1593197400000|2020-06-26 18:50:00|229.84|228.64|230.13|228.93|230.14|228.94|229.84|228.64|67
1593197700000|2020-06-26 18:55:00|230.12|228.92|229.97|228.77|230.12|228.92|229.84|228.64|139
1593198000000|2020-06-26 19:00:00|229.95|228.75|230.25|229.05|230.33|229.13|229.94|228.74|99
1593198300000|2020-06-26 19:05:00|230.3|229.1|230.12|228.92|230.34|229.14|230.04|228.84|93
1593198600000|2020-06-26 19:10:00|230.13|228.93|230.6|229.4|230.61|229.41|230.11|228.91|142
1593198900000|2020-06-26 19:15:00|230.62|229.42|230.48|229.28|230.69|229.49|230.43|229.23|183
1593199200000|2020-06-26 19:20:00|230.5|229.3|230.18|228.98|230.62|229.42|230.17|228.97|129
1593199500000|2020-06-26 19:25:00|230.17|228.97|230.26|229.06|230.28|229.08|230.09|228.89|141
1593199800000|2020-06-26 19:30:00|230.25|229.05|229.82|228.62|230.25|229.05|229.82|228.62|99
1593200100000|2020-06-26 19:35:00|229.83|228.63|230.03|228.83|230.07|228.87|229.72|228.52|110
1593200400000|2020-06-26 19:40:00|230.1|228.9|230.49|229.29|230.49|229.29|230.06|228.86|212
1593200700000|2020-06-26 19:45:00|230.5|229.3|230.42|229.22|230.64|229.44|230.42|229.22|163
1593201000000|2020-06-26 19:50:00|230.41|229.21|230.45|229.25|230.54|229.34|230.41|229.21|194
1593201300000|2020-06-26 19:55:00|230.44|229.24|230.6|229.4|230.61|229.41|230.41|229.21|102
1593201600000|2020-06-26 20:00:00|230.62|229.42|231.07|229.87|231.1|229.9|230.6|229.4|307
1593201900000|2020-06-26 20:05:00|231.08|229.88|230.58|229.38|231.21|230.01|230.58|229.38|264
1593202200000|2020-06-26 20:10:00|230.56|229.36|230.75|229.55|230.93|229.73|230.54|229.34|157
1593202500000|2020-06-26 20:15:00|230.74|229.54|230.51|229.31|230.75|229.55|230.44|229.24|127
1593202800000|2020-06-26 20:20:00|230.5|229.3|230.84|229.64|230.9|229.7|230.45|229.25|91
1593203100000|2020-06-26 20:25:00|230.77|229.57|231.02|229.82|231.11|229.91|230.77|229.57|73
1593203400000|2020-06-26 20:30:00|231.03|229.83|230.89|229.69|231.11|229.91|230.89|229.69|51
1593203700000|2020-06-26 20:35:00|230.88|229.68|230.8|229.6|230.92|229.72|230.77|229.57|56
1593204000000|2020-06-26 20:40:00|230.81|229.61|231.17|229.97|231.25|230.05|230.79|229.59|108
1593204300000|2020-06-26 20:45:00|231.18|229.98|231.14|229.94|231.25|230.05|231.06|229.86|78
1593204600000|2020-06-26 20:50:00|231.13|229.93|231.15|229.95|231.15|229.95|231.01|229.81|41
1593204900000|2020-06-26 20:55:00|231.14|229.94|230.86|229.66|231.14|229.94|230.83|229.63|65
1593241200000|2020-06-27 07:00:00|231.18|229.98|231.13|229.93|231.2|230|230.96|229.76|92
1593241500000|2020-06-27 07:05:00|231.12|229.92|231.01|229.81|231.14|229.94|230.96|229.76|40
1593241800000|2020-06-27 07:10:00|230.98|229.78|230.89|229.69|231|229.8|230.86|229.66|21
1593242100000|2020-06-27 07:15:00|230.84|229.64|231.13|229.93|231.14|229.94|230.84|229.64|117
1593242400000|2020-06-27 07:20:00|231.14|229.94|230.67|229.47|231.19|229.99|230.66|229.46|259
1593242700000|2020-06-27 07:25:00|230.65|229.45|230.54|229.34|230.65|229.45|230.39|229.19|291
1593243000000|2020-06-27 07:30:00|230.53|229.33|230.62|229.42|230.66|229.46|230.48|229.28|190
1593243300000|2020-06-27 07:35:00|230.63|229.43|230.76|229.56|230.77|229.57|230.59|229.39|45
1593243600000|2020-06-27 07:40:00|230.79|229.59|230.84|229.64|230.85|229.65|230.74|229.54|86
1593243900000|2020-06-27 07:45:00|230.85|229.65|230.77|229.57|230.87|229.67|230.76|229.56|131
1593244200000|2020-06-27 07:50:00|230.78|229.58|230.93|229.73|231.05|229.85|230.78|229.58|204
1593244500000|2020-06-27 07:55:00|230.94|229.74|230.95|229.75|230.97|229.77|230.89|229.69|48
1593244800000|2020-06-27 08:00:00|230.96|229.76|230.97|229.77|230.99|229.79|230.92|229.72|59
1593245100000|2020-06-27 08:05:00|230.98|229.78|231|229.8|231.06|229.86|230.91|229.71|158
1593245400000|2020-06-27 08:10:00|231.02|229.82|231.04|229.84|231.05|229.85|230.94|229.74|131
1593245700000|2020-06-27 08:15:00|230.95|229.75|231.07|229.87|231.14|229.94|230.94|229.74|107
1593246000000|2020-06-27 08:20:00|231.08|229.88|231.18|229.98|231.19|229.99|231.08|229.88|93
1593246300000|2020-06-27 08:25:00|231.2|230|231.7|230.5|231.7|230.5|231.18|229.98|236
1593246600000|2020-06-27 08:30:00|231.69|230.49|231.35|230.15|231.73|230.53|231.34|230.14|176
1593246900000|2020-06-27 08:35:00|231.34|230.14|231.09|229.89|231.36|230.16|231.09|229.89|83
1593247200000|2020-06-27 08:40:00|231.08|229.88|231|229.8|231.21|230.01|231|229.8|130
1593247500000|2020-06-27 08:45:00|230.99|229.79|230.98|229.78|231.08|229.88|230.93|229.73|102
1593247800000|2020-06-27 08:50:00|230.97|229.77|230.69|229.49|230.97|229.77|230.61|229.41|185
1593248100000|2020-06-27 08:55:00|230.74|229.54|230.74|229.54|230.77|229.57|230.67|229.47|102
1593248400000|2020-06-27 09:00:00|230.75|229.55|230.63|229.43|230.82|229.62|230.59|229.39|89
1593248700000|2020-06-27 09:05:00|230.61|229.41|230.67|229.47|230.67|229.47|230.53|229.33|43
1593249000000|2020-06-27 09:10:00|230.68|229.48|230.71|229.51|230.76|229.56|230.66|229.46|74
1593249300000|2020-06-27 09:15:00|230.72|229.52|230.37|229.17|230.73|229.53|230.37|229.17|122
1593249600000|2020-06-27 09:20:00|230.36|229.16|230.41|229.21|230.59|229.39|230.32|229.12|131
1593249900000|2020-06-27 09:25:00|230.42|229.22|230.52|229.32|230.53|229.33|230.4|229.2|66
1593250200000|2020-06-27 09:30:00|230.51|229.31|230.51|229.31|230.52|229.32|230.44|229.24|90
1593250500000|2020-06-27 09:35:00|230.52|229.32|230.64|229.44|230.8|229.6|230.52|229.32|176
1593250800000|2020-06-27 09:40:00|230.62|229.42|230.46|229.26|230.64|229.44|230.44|229.24|102
1593251100000|2020-06-27 09:45:00|230.45|229.25|230.12|228.92|230.46|229.26|230.06|228.86|161
1593251400000|2020-06-27 09:50:00|230.13|228.93|230.17|228.97|230.23|229.03|230.12|228.92|106
1593251700000|2020-06-27 09:55:00|230.16|228.96|230.03|228.83|230.18|228.98|229.9|228.7|288
1593252000000|2020-06-27 10:00:00|230.05|228.85|230.03|228.83|230.21|229.01|229.9|228.7|317
1593252300000|2020-06-27 10:05:00|230.02|228.82|230.1|228.9|230.17|228.97|229.85|228.65|138
1593252600000|2020-06-27 10:10:00|230.11|228.91|230.03|228.83|230.17|228.97|230.02|228.82|73
1593252900000|2020-06-27 10:15:00|230.02|228.82|229.96|228.76|230.02|228.82|229.82|228.62|80
1593253200000|2020-06-27 10:20:00|229.94|228.74|230.28|229.08|230.3|229.1|229.83|228.63|270
1593253500000|2020-06-27 10:25:00|230.29|229.09|230.47|229.27|230.51|229.31|230.21|229.01|185
1593253800000|2020-06-27 10:30:00|230.48|229.28|230.28|229.08|230.48|229.28|230.22|229.02|103
1593254100000|2020-06-27 10:35:00|230.3|229.1|230.61|229.41|230.62|229.42|230.28|229.08|116
1593254400000|2020-06-27 10:40:00|230.6|229.4|230.54|229.34|230.67|229.47|230.53|229.33|117
1593254700000|2020-06-27 10:45:00|230.56|229.36|230.37|229.17|230.6|229.4|230.37|229.17|118
1593255000000|2020-06-27 10:50:00|230.38|229.18|230.19|228.99|230.38|229.18|230.11|228.91|88
1593255300000|2020-06-27 10:55:00|230.2|229|230.05|228.85|230.2|229|229.95|228.75|80
1593255600000|2020-06-27 11:00:00|230.04|228.84|229.91|228.71|230.05|228.85|229.86|228.66|82
1593255900000|2020-06-27 11:05:00|229.9|228.7|229.91|228.71|229.99|228.79|229.82|228.62|90
1593256200000|2020-06-27 11:10:00|229.9|228.7|229.91|228.71|229.92|228.72|229.83|228.63|82
1593256500000|2020-06-27 11:15:00|229.9|228.7|229.94|228.74|229.95|228.75|229.89|228.69|96
1593256800000|2020-06-27 11:20:00|229.93|228.73|229.81|228.61|229.94|228.74|229.62|228.42|86
1593257100000|2020-06-27 11:25:00|229.78|228.58|229.97|228.77|230|228.8|229.78|228.58|133
1593257400000|2020-06-27 11:30:00|229.96|228.76|229.87|228.67|229.97|228.77|229.7|228.5|179
1593257700000|2020-06-27 11:35:00|229.88|228.68|230.43|229.23|230.43|229.23|229.86|228.66|271
1593258000000|2020-06-27 11:40:00|230.42|229.22|230.52|229.32|230.69|229.49|230.35|229.15|357
1593258300000|2020-06-27 11:45:00|230.51|229.31|230.39|229.19|230.55|229.35|230.38|229.18|123
1593258600000|2020-06-27 11:50:00|230.38|229.18|230.33|229.13|230.41|229.21|230.27|229.07|337
1593258900000|2020-06-27 11:55:00|230.34|229.14|230.11|228.91|230.34|229.14|230.03|228.83|230
1593259200000|2020-06-27 12:00:00|230.12|228.92|230.37|229.17|230.39|229.19|230.09|228.89|140
1593259500000|2020-06-27 12:05:00|230.38|229.18|230.47|229.27|230.47|229.27|230.35|229.15|73
1593259800000|2020-06-27 12:10:00|230.48|229.28|230.4|229.2|230.5|229.3|230.37|229.17|74
1593260100000|2020-06-27 12:15:00|230.39|229.19|230.09|228.89|230.39|229.19|230.05|228.85|154
1593260400000|2020-06-27 12:20:00|230.1|228.9|230.15|228.95|230.17|228.97|230.08|228.88|60
1593260700000|2020-06-27 12:25:00|230.14|228.94|229.96|228.76|230.15|228.95|229.96|228.76|96
1593261000000|2020-06-27 12:30:00|229.95|228.75|229.88|228.68|229.96|228.76|229.79|228.59|86
1593261300000|2020-06-27 12:35:00|229.93|228.73|230.1|228.9|230.12|228.92|229.86|228.66|111
1593261600000|2020-06-27 12:40:00|230.09|228.89|230.02|228.82|230.1|228.9|229.96|228.76|135
1593261900000|2020-06-27 12:45:00|230.04|228.84|229.96|228.76|230.13|228.93|229.96|228.76|184
1593262200000|2020-06-27 12:50:00|229.97|228.77|230.11|228.91|230.16|228.96|229.94|228.74|166
1593262500000|2020-06-27 12:55:00|230.12|228.92|230.22|229.02|230.22|229.02|230.11|228.91|55
1593262800000|2020-06-27 13:00:00|230.21|229.01|230.3|229.1|230.33|229.13|230.21|229.01|158
1593263100000|2020-06-27 13:05:00|230.33|229.13|230.46|229.26|230.49|229.29|230.33|229.13|162
1593263400000|2020-06-27 13:10:00|230.48|229.28|230.52|229.32|230.56|229.36|230.44|229.24|120
1593263700000|2020-06-27 13:15:00|230.53|229.33|230.5|229.3|230.63|229.43|230.5|229.3|120
1593264000000|2020-06-27 13:20:00|230.51|229.31|230.22|229.02|230.51|229.31|230.22|229.02|87
1593264300000|2020-06-27 13:25:00|230.21|229.01|230.16|228.96|230.25|229.05|230.16|228.96|42
1593264600000|2020-06-27 13:30:00|230.21|229.01|230.24|229.04|230.24|229.04|230.16|228.96|46
1593264900000|2020-06-27 13:35:00|230.28|229.08|230.28|229.08|230.37|229.17|230.17|228.97|95
1593265200000|2020-06-27 13:40:00|230.27|229.07|230.15|228.95|230.27|229.07|230.08|228.88|64
1593265500000|2020-06-27 13:45:00|230.1|228.9|229.97|228.77|230.15|228.95|229.86|228.66|90
1593265800000|2020-06-27 13:50:00|229.96|228.76|230.13|228.93|230.15|228.95|229.86|228.66|271
1593266100000|2020-06-27 13:55:00|230.15|228.95|230.12|228.92|230.15|228.95|230.06|228.86|88
1593266400000|2020-06-27 14:00:00|230.11|228.91|229.99|228.79|230.12|228.92|229.97|228.77|75
1593266700000|2020-06-27 14:05:00|229.97|228.77|229.93|228.73|230.04|228.84|229.84|228.64|136
1593267000000|2020-06-27 14:10:00|229.94|228.74|229.11|227.91|229.94|228.74|229.07|227.87|314
1593267300000|2020-06-27 14:15:00|229.09|227.89|229.74|228.54|229.79|228.59|228.72|227.52|312
1593267600000|2020-06-27 14:20:00|229.73|228.53|229.57|228.37|229.73|228.53|229.45|228.25|112
1593267900000|2020-06-27 14:25:00|229.58|228.38|229.65|228.45|229.7|228.5|229.53|228.33|92
1593268200000|2020-06-27 14:30:00|229.66|228.46|230.12|228.92|230.15|228.95|229.65|228.45|132
1593268500000|2020-06-27 14:35:00|230.09|228.89|229.91|228.71|230.09|228.89|229.86|228.66|88
1593268800000|2020-06-27 14:40:00|229.92|228.72|229.92|228.72|230.03|228.83|229.85|228.65|68
1593269100000|2020-06-27 14:45:00|229.91|228.71|229.66|228.46|229.91|228.71|229.65|228.45|98
1593269400000|2020-06-27 14:50:00|229.65|228.45|229.74|228.54|229.76|228.56|229.62|228.42|125
1593269700000|2020-06-27 14:55:00|229.73|228.53|229.47|228.27|229.75|228.55|229.42|228.22|141
1593270000000|2020-06-27 15:00:00|229.46|228.26|229.32|228.12|229.46|228.26|229.32|228.12|74
1593270300000|2020-06-27 15:05:00|229.33|228.13|229.3|228.1|229.34|228.14|229.14|227.94|160
1593270600000|2020-06-27 15:10:00|229.24|228.04|228.93|227.73|229.3|228.1|228.92|227.72|117
1593270900000|2020-06-27 15:15:00|228.94|227.74|229.04|227.84|229.1|227.9|228.89|227.69|184
1593271200000|2020-06-27 15:20:00|229.05|227.85|229.05|227.85|229.06|227.86|228.94|227.74|37
1593271500000|2020-06-27 15:25:00|229.04|227.84|228.79|227.59|229.05|227.85|228.7|227.5|137
1593271800000|2020-06-27 15:30:00|228.78|227.58|228.67|227.47|229|227.8|226.99|225.79|458
1593272100000|2020-06-27 15:35:00|228.65|227.45|228.81|227.61|228.9|227.7|228.47|227.27|387
1593272400000|2020-06-27 15:40:00|228.8|227.6|228.96|227.76|229.07|227.87|228.7|227.5|230
1593272700000|2020-06-27 15:45:00|228.97|227.77|228.41|227.21|228.97|227.77|228.36|227.16|205
1593273000000|2020-06-27 15:50:00|228.4|227.2|228.73|227.53|228.74|227.54|228.23|227.03|223
1593273300000|2020-06-27 15:55:00|228.72|227.52|228.09|226.89|228.73|227.53|228.05|226.85|216
1593273600000|2020-06-27 16:00:00|228.08|226.88|227.79|226.59|228.4|227.2|227.6|226.4|451
1593273900000|2020-06-27 16:05:00|227.8|226.6|227.48|226.28|227.89|226.69|227.46|226.26|360
1593274200000|2020-06-27 16:10:00|227.47|226.27|226.93|225.73|227.64|226.44|226.84|225.64|414
1593274500000|2020-06-27 16:15:00|226.94|225.74|226.94|225.74|227.41|226.21|226.71|225.51|383
1593274800000|2020-06-27 16:20:00|226.95|225.75|226.73|225.53|227|225.8|226.47|225.27|362
1593275100000|2020-06-27 16:25:00|226.72|225.52|227.01|225.81|227.22|226.02|226.55|225.35|265
1593275400000|2020-06-27 16:30:00|227|225.8|226.33|225.13|227.01|225.81|226.23|225.03|210
1593275700000|2020-06-27 16:35:00|226.35|225.15|226.23|225.03|226.48|225.28|226.22|225.02|281
1593276000000|2020-06-27 16:40:00|226.24|225.04|225.54|224.34|226.25|225.05|225.22|224.02|472
1593276300000|2020-06-27 16:45:00|225.55|224.35|225.69|224.49|225.72|224.52|224.87|223.67|471
1593276600000|2020-06-27 16:50:00|225.68|224.48|225.55|224.35|225.68|224.48|225.42|224.22|247
1593276900000|2020-06-27 16:55:00|225.56|224.36|226.38|225.18|226.51|225.31|225.56|224.36|288
1593277200000|2020-06-27 17:00:00|226.39|225.19|226.78|225.58|226.85|225.65|226.03|224.83|289
1593277500000|2020-06-27 17:05:00|226.77|225.57|226.84|225.64|227.25|226.05|226.71|225.51|371
1593277800000|2020-06-27 17:10:00|226.85|225.65|226.51|225.31|226.85|225.65|226.42|225.22|266
1593278100000|2020-06-27 17:15:00|226.5|225.3|226.07|224.87|226.5|225.3|225.94|224.74|248
1593278400000|2020-06-27 17:20:00|226.08|224.88|225.98|224.78|226.3|225.1|225.97|224.77|232
1593278700000|2020-06-27 17:25:00|225.97|224.77|225.89|224.69|226.12|224.92|225.82|224.62|191
1593279000000|2020-06-27 17:30:00|225.88|224.68|225.65|224.45|225.89|224.69|225.52|224.32|80
1593279300000|2020-06-27 17:35:00|225.64|224.44|225.8|224.6|225.95|224.75|225.51|224.31|191
1593279600000|2020-06-27 17:40:00|225.78|224.58|225.29|224.09|225.78|224.58|225.13|223.93|291
1593279900000|2020-06-27 17:45:00|225.28|224.08|225.6|224.4|225.61|224.41|225.14|223.94|217
1593280200000|2020-06-27 17:50:00|225.59|224.39|225.33|224.13|225.6|224.4|225.07|223.87|202
1593280500000|2020-06-27 17:55:00|225.32|224.12|225.23|224.03|225.77|224.57|225.21|224.01|240
1593280800000|2020-06-27 18:00:00|225.21|224.01|225.35|224.15|225.35|224.15|224.84|223.64|251
1593281100000|2020-06-27 18:05:00|225.34|224.14|225.13|223.93|225.38|224.18|225.09|223.89|147
1593281400000|2020-06-27 18:10:00|225.15|223.95|225.38|224.18|225.59|224.39|225.13|223.93|197
1593281700000|2020-06-27 18:15:00|225.37|224.17|225.59|224.39|225.64|224.44|225.24|224.04|164
1593282000000|2020-06-27 18:20:00|225.58|224.38|225.65|224.45|225.75|224.55|225.58|224.38|131
1593282300000|2020-06-27 18:25:00|225.64|224.44|225.51|224.31|225.64|224.44|225.31|224.11|213
1593282600000|2020-06-27 18:30:00|225.49|224.29|225.67|224.47|225.72|224.52|225.44|224.24|140
1593282900000|2020-06-27 18:35:00|225.65|224.45|225.71|224.51|225.79|224.59|225.65|224.45|98
1593283200000|2020-06-27 18:40:00|225.72|224.52|226|224.8|226|224.8|225.59|224.39|209
1593283500000|2020-06-27 18:45:00|225.99|224.79|226.04|224.84|226.05|224.85|225.84|224.64|114
1593283800000|2020-06-27 18:50:00|226.03|224.83|225.9|224.7|226.17|224.97|225.82|224.62|146
1593284100000|2020-06-27 18:55:00|225.91|224.71|225.59|224.39|225.91|224.71|225.56|224.36|151
1593284400000|2020-06-27 19:00:00|225.58|224.38|225.54|224.34|225.67|224.47|225.52|224.32|136
1593284700000|2020-06-27 19:05:00|225.55|224.35|225.32|224.12|225.55|224.35|225.28|224.08|235
1593285000000|2020-06-27 19:10:00|225.33|224.13|225.72|224.52|225.73|224.53|225.33|224.13|212
1593285300000|2020-06-27 19:15:00|225.71|224.51|225.64|224.44|225.78|224.58|225.61|224.41|148
1593285600000|2020-06-27 19:20:00|225.63|224.43|225.41|224.21|225.66|224.46|225.38|224.18|150
1593285900000|2020-06-27 19:25:00|225.4|224.2|225.41|224.21|225.54|224.34|225.24|224.04|154
1593286200000|2020-06-27 19:30:00|225.4|224.2|225.02|223.82|225.41|224.21|224.95|223.75|217
1593286500000|2020-06-27 19:35:00|225.01|223.81|224.99|223.79|225.04|223.84|224.98|223.78|105
1593286800000|2020-06-27 19:40:00|224.98|223.78|222.65|221.45|224.98|223.78|222.41|221.21|353
1593287100000|2020-06-27 19:45:00|222.7|221.5|220.47|219.27|222.77|221.57|220.47|219.27|734
1593287400000|2020-06-27 19:50:00|220.45|219.25|217.86|216.66|220.46|219.26|216.89|215.69|834
1593287700000|2020-06-27 19:55:00|217.88|216.68|218.5|217.3|218.96|217.76|217.56|216.36|674
1593288000000|2020-06-27 20:00:00|218.4|217.2|218.01|216.81|218.46|217.26|217.33|216.13|696
1593288300000|2020-06-27 20:05:00|217.99|216.79|218.76|217.56|218.89|217.69|217.86|216.66|519
1593288600000|2020-06-27 20:10:00|218.79|217.59|219.59|218.39|219.73|218.53|218.76|217.56|538
1593288900000|2020-06-27 20:15:00|219.62|218.42|220|218.8|220.16|218.96|219.41|218.21|450
1593289200000|2020-06-27 20:20:00|219.9|218.7|220.39|219.19|220.42|219.22|219.88|218.68|220
1593289500000|2020-06-27 20:25:00|220.4|219.2|219.64|218.44|220.51|219.31|219.63|218.43|319
1593289800000|2020-06-27 20:30:00|219.65|218.45|219.84|218.64|219.94|218.74|219.08|217.88|240
1593290100000|2020-06-27 20:35:00|219.91|218.71|219.83|218.63|220.15|218.95|219.68|218.48|136
1593290400000|2020-06-27 20:40:00|219.82|218.62|219.86|218.66|219.95|218.75|219.65|218.45|158
1593290700000|2020-06-27 20:45:00|219.83|218.63|219.08|217.88|219.86|218.66|219.06|217.86|270
1593291000000|2020-06-27 20:50:00|219.05|217.85|219.32|218.12|219.35|218.15|219.04|217.84|164
1593291300000|2020-06-27 20:55:00|219.31|218.11|219.23|218.03|219.32|218.12|219.22|218.02|63
1593291600000|2020-06-27 21:00:00|219.22|218.02|219.5|218.3|219.51|218.31|219.1|217.9|210
1593291900000|2020-06-27 21:05:00|219.51|218.31|219.92|218.72|219.93|218.73|219.5|218.3|232
1593292200000|2020-06-27 21:10:00|219.91|218.71|219.74|218.54|219.94|218.74|219.65|218.45|95
1593292500000|2020-06-27 21:15:00|219.75|218.55|220.13|218.93|220.13|218.93|219.72|218.52|203
1593292800000|2020-06-27 21:20:00|220.14|218.94|220.03|218.83|220.3|219.1|220.03|218.83|108
1593293100000|2020-06-27 21:25:00|220.04|218.84|219.65|218.45|220.04|218.84|219.61|218.41|66
1593293400000|2020-06-27 21:30:00|219.63|218.43|219.57|218.37|219.68|218.48|219.56|218.36|44
1593293700000|2020-06-27 21:35:00|219.52|218.32|219.25|218.05|219.53|218.33|219.24|218.04|99
1593294000000|2020-06-27 21:40:00|219.24|218.04|219.32|218.12|219.36|218.16|219.19|217.99|90
1593294300000|2020-06-27 21:45:00|219.34|218.14|220.16|218.96|220.18|218.98|219.33|218.13|96
1593294600000|2020-06-27 21:50:00|220.17|218.97|220.69|219.49|220.69|219.49|220.16|218.96|103
1593294900000|2020-06-27 21:55:00|220.7|219.5|222.42|221.22|222.88|221.68|220.7|219.5|326
1593295200000|2020-06-27 22:00:00|222.43|221.23|222.04|220.84|222.44|221.24|222.02|220.82|241
1593295500000|2020-06-27 22:05:00|222.03|220.83|222.38|221.18|222.4|221.2|222|220.8|301
1593295800000|2020-06-27 22:10:00|222.37|221.17|222.35|221.15|222.39|221.19|222.09|220.89|307
1593296100000|2020-06-27 22:15:00|222.34|221.14|221.93|220.73|222.35|221.15|221.93|220.73|196
1593296400000|2020-06-27 22:20:00|221.95|220.75|221.19|219.99|222.04|220.84|221.18|219.98|217
1593296700000|2020-06-27 22:25:00|221.16|219.96|220.93|219.73|221.27|220.07|220.85|219.65|296
1593297000000|2020-06-27 22:30:00|220.94|219.74|220.94|219.74|221.04|219.84|220.81|219.61|316
1593297300000|2020-06-27 22:35:00|220.93|219.73|220.98|219.78|220.99|219.79|220.62|219.42|276
1593297600000|2020-06-27 22:40:00|220.99|219.79|220.87|219.67|221.04|219.84|220.87|219.67|256
1593297900000|2020-06-27 22:45:00|220.88|219.68|221.37|220.17|221.39|220.19|220.78|219.58|174
1593298200000|2020-06-27 22:50:00|221.38|220.18|220.41|219.21|221.38|220.18|220.38|219.18|307
1593298500000|2020-06-27 22:55:00|220.4|219.2|220.1|218.9|220.44|219.24|220.04|218.84|232
1593298800000|2020-06-27 23:00:00|220.04|218.84|219.85|218.65|220.37|219.17|219.7|218.5|268
1593299100000|2020-06-27 23:05:00|219.83|218.63|220.68|219.48|220.89|219.69|219.83|218.63|251
1593299400000|2020-06-27 23:10:00|220.69|219.49|220.98|219.78|220.99|219.79|220.63|219.43|151
1593299700000|2020-06-27 23:15:00|220.97|219.77|221.24|220.04|221.3|220.1|220.96|219.76|132
1593300000000|2020-06-27 23:20:00|221.27|220.07|221.02|219.82|221.27|220.07|220.96|219.76|260
1593300300000|2020-06-27 23:25:00|221.01|219.81|220.22|219.02|221.05|219.85|220.19|218.99|161
1593300600000|2020-06-27 23:30:00|220.24|219.04|221.45|220.25|221.46|220.26|220.24|219.04|335
1593300900000|2020-06-27 23:35:00|221.46|220.26|221.88|220.68|222.26|221.06|221.39|220.19|417
1593301200000|2020-06-27 23:40:00|221.89|220.69|221.99|220.79|221.99|220.79|221.74|220.54|251
1593301500000|2020-06-27 23:45:00|222|220.8|221.36|220.16|222|220.8|221.34|220.14|194
1593301800000|2020-06-27 23:50:00|221.35|220.15|221.27|220.07|221.61|220.41|221.26|220.06|153
1593302100000|2020-06-27 23:55:00|221.28|220.08|221.37|220.17|221.42|220.22|221.25|220.05|80
1593302400000|2020-06-28 00:00:00|221.36|220.16|220.82|219.62|221.39|220.19|220.46|219.26|383
1593302700000|2020-06-28 00:05:00|220.84|219.64|220.82|219.62|220.87|219.67|220.44|219.24|307
1593303000000|2020-06-28 00:10:00|220.75|219.55|220.58|219.38|220.86|219.66|220.28|219.08|234
1593303300000|2020-06-28 00:15:00|220.6|219.4|220.42|219.22|220.61|219.41|220.3|219.1|147
1593303600000|2020-06-28 00:20:00|220.41|219.21|220.01|218.81|220.62|219.42|219.94|218.74|306
1593303900000|2020-06-28 00:25:00|219.99|218.79|220.22|219.02|220.36|219.16|219.89|218.69|235
1593304200000|2020-06-28 00:30:00|220.21|219.01|220.47|219.27|220.55|219.35|220.09|218.89|140
1593304500000|2020-06-28 00:35:00|220.46|219.26|220.22|219.02|220.47|219.27|220.13|218.93|178
1593304800000|2020-06-28 00:40:00|220.2|219|219.82|218.62|220.2|219|219.77|218.57|210
1593305100000|2020-06-28 00:45:00|219.81|218.61|220.15|218.95|220.27|219.07|219.73|218.53|185
1593305400000|2020-06-28 00:50:00|220.14|218.94|219.89|218.69|220.15|218.95|219.63|218.43|291
1593305700000|2020-06-28 00:55:00|219.88|218.68|220.13|218.93|220.15|218.95|219.85|218.65|157
1593306000000|2020-06-28 01:00:00|220.18|218.98|220.3|219.1|220.31|219.11|220.15|218.95|171
1593306300000|2020-06-28 01:05:00|220.31|219.11|220.53|219.33|220.6|219.4|220.29|219.09|96
1593306600000|2020-06-28 01:10:00|220.52|219.32|220.44|219.24|220.52|219.32|220.42|219.22|137
1593306900000|2020-06-28 01:15:00|220.43|219.23|219.98|218.78|220.43|219.23|219.84|218.64|181
1593307200000|2020-06-28 01:20:00|219.99|218.79|219.93|218.73|220.12|218.92|219.92|218.72|351
1593307500000|2020-06-28 01:25:00|219.92|218.72|220.07|218.87|220.07|218.87|219.84|218.64|330
1593307800000|2020-06-28 01:30:00|220.06|218.86|219.84|218.64|220.07|218.87|219.56|218.36|287
1593308100000|2020-06-28 01:35:00|219.85|218.65|219.98|218.78|220.08|218.88|219.62|218.42|210
1593308400000|2020-06-28 01:40:00|219.97|218.77|219.54|218.34|220.09|218.89|219.54|218.34|230
1593308700000|2020-06-28 01:45:00|219.45|218.25|219.66|218.46|219.66|218.46|219.43|218.23|259
1593309000000|2020-06-28 01:50:00|219.65|218.45|220.03|218.83|220.22|219.02|219.64|218.44|320
1593309300000|2020-06-28 01:55:00|220.02|218.82|219.76|218.56|220.03|218.83|219.5|218.3|222
1593309600000|2020-06-28 02:00:00|219.77|218.57|219.62|218.42|219.82|218.62|219.6|218.4|144
1593309900000|2020-06-28 02:05:00|219.63|218.43|219.62|218.42|219.69|218.49|219.53|218.33|155
1593310200000|2020-06-28 02:10:00|219.63|218.43|219.25|218.05|219.63|218.43|219.17|217.97|216
1593310500000|2020-06-28 02:15:00|219.24|218.04|219.2|218|219.4|218.2|219.17|217.97|212
1593310800000|2020-06-28 02:20:00|219.19|217.99|219.35|218.15|219.4|218.2|219.15|217.95|204
1593311100000|2020-06-28 02:25:00|219.38|218.18|219.51|218.31|219.56|218.36|219.25|218.05|148
1593311400000|2020-06-28 02:30:00|219.53|218.33|219.49|218.29|219.53|218.33|219.41|218.21|162
1593311700000|2020-06-28 02:35:00|219.5|218.3|219.47|218.27|219.56|218.36|219.42|218.22|197
1593312000000|2020-06-28 02:40:00|219.46|218.26|219.79|218.59|219.8|218.6|219.45|218.25|220
1593312300000|2020-06-28 02:45:00|219.78|218.58|219.9|218.7|219.93|218.73|219.77|218.57|205
1593312600000|2020-06-28 02:50:00|219.91|218.71|219.93|218.73|219.94|218.74|219.83|218.63|35
1593312900000|2020-06-28 02:55:00|219.94|218.74|220.07|218.87|220.07|218.87|219.89|218.69|71
1593313200000|2020-06-28 03:00:00|220.06|218.86|220.21|219.01|220.21|219.01|220|218.8|68
1593313500000|2020-06-28 03:05:00|220.19|218.99|220.05|218.85|220.25|219.05|219.95|218.75|134
1593313800000|2020-06-28 03:10:00|220.06|218.86|219.83|218.63|220.06|218.86|219.82|218.62|46
1593314100000|2020-06-28 03:15:00|219.86|218.66|219.84|218.64|219.86|218.66|219.72|218.52|101
1593314400000|2020-06-28 03:20:00|219.82|218.62|219.84|218.64|219.92|218.72|219.82|218.62|86
1593314700000|2020-06-28 03:25:00|219.77|218.57|219.76|218.56|219.79|218.59|219.72|218.52|47
1593315000000|2020-06-28 03:30:00|219.75|218.55|219.85|218.65|219.85|218.65|219.75|218.55|103
1593315300000|2020-06-28 03:35:00|219.84|218.64|219.85|218.65|219.88|218.68|219.8|218.6|43
1593315600000|2020-06-28 03:40:00|219.78|218.58|219.92|218.72|219.92|218.72|219.78|218.58|52
1593315900000|2020-06-28 03:45:00|219.91|218.71|218.94|217.74|220.01|218.81|218.46|217.26|385
1593316200000|2020-06-28 03:50:00|218.91|217.71|219.85|218.65|219.9|218.7|218.91|217.71|206
1593316500000|2020-06-28 03:55:00|219.89|218.69|219.84|218.64|219.93|218.73|219.83|218.63|61
1593316800000|2020-06-28 04:00:00|219.83|218.63|219.5|218.3|219.84|218.64|219.43|218.23|107
1593317100000|2020-06-28 04:05:00|219.49|218.29|219.36|218.16|219.49|218.29|219.35|218.15|63
1593317400000|2020-06-28 04:10:00|219.35|218.15|219.08|217.88|219.35|218.15|219.08|217.88|79
1593317700000|2020-06-28 04:15:00|219.09|217.89|219.26|218.06|219.27|218.07|219.02|217.82|110
1593318000000|2020-06-28 04:20:00|219.31|218.11|218.84|217.64|219.31|218.11|218.75|217.55|110
1593318300000|2020-06-28 04:25:00|218.83|217.63|218.77|217.57|218.83|217.63|218.66|217.46|134
1593318600000|2020-06-28 04:30:00|218.76|217.56|219.08|217.88|219.12|217.92|218.76|217.56|149
1593318900000|2020-06-28 04:35:00|219.09|217.89|218.91|217.71|219.09|217.89|218.84|217.64|105
1593319200000|2020-06-28 04:40:00|218.9|217.7|218.91|217.71|218.92|217.72|218.84|217.64|46
1593319500000|2020-06-28 04:45:00|218.9|217.7|218.91|217.71|218.91|217.71|218.63|217.43|128
1593319800000|2020-06-28 04:50:00|218.9|217.7|219.34|218.14|219.34|218.14|218.9|217.7|132
1593320100000|2020-06-28 04:55:00|219.35|218.15|219.26|218.06|219.37|218.17|219.18|217.98|112
1593320400000|2020-06-28 05:00:00|219.25|218.05|219.27|218.07|219.28|218.08|219.22|218.02|81
1593320700000|2020-06-28 05:05:00|219.28|218.08|219.42|218.22|219.43|218.23|219.28|218.08|112
1593321000000|2020-06-28 05:10:00|219.41|218.21|219.45|218.25|219.45|218.25|219.4|218.2|17
1593321300000|2020-06-28 05:15:00|219.44|218.24|219.44|218.24|219.46|218.26|219.41|218.21|34
1593321600000|2020-06-28 05:20:00|219.45|218.25|219.47|218.27|219.48|218.28|219.44|218.24|9
1593321900000|2020-06-28 05:25:00|219.48|218.28|219.69|218.49|219.69|218.49|219.44|218.24|63
1593322200000|2020-06-28 05:30:00|219.7|218.5|219.64|218.44|220.03|218.83|219.63|218.43|166
1593322500000|2020-06-28 05:35:00|219.63|218.43|219.85|218.65|219.85|218.65|219.6|218.4|74
1593322800000|2020-06-28 05:40:00|219.87|218.67|219.91|218.71|219.91|218.71|219.82|218.62|59
1593323100000|2020-06-28 05:45:00|219.92|218.72|219.42|218.22|220.01|218.81|219.42|218.22|112
1593323400000|2020-06-28 05:50:00|219.43|218.23|218.98|217.78|219.43|218.23|218.98|217.78|102
1593323700000|2020-06-28 05:55:00|219.03|217.83|219.1|217.9|219.17|217.97|219.03|217.83|71
1593324000000|2020-06-28 06:00:00|219.09|217.89|219.43|218.23|219.46|218.26|219.06|217.86|93
1593324300000|2020-06-28 06:05:00|219.44|218.24|219.25|218.05|219.44|218.24|219.24|218.04|63
1593324600000|2020-06-28 06:10:00|219.24|218.04|219.9|218.7|219.9|218.7|219.2|218|121
1593324900000|2020-06-28 06:15:00|219.88|218.68|220.04|218.84|220.21|219.01|219.88|218.68|128
1593325200000|2020-06-28 06:20:00|220.03|218.83|219.78|218.58|220.04|218.84|219.74|218.54|120
1593325500000|2020-06-28 06:25:00|219.77|218.57|220.07|218.87|220.07|218.87|219.77|218.57|88
1593325800000|2020-06-28 06:30:00|220.08|218.88|220.36|219.16|220.49|219.29|220.04|218.84|111
1593326100000|2020-06-28 06:35:00|220.34|219.14|220.91|219.71|220.91|219.71|220.34|219.14|145
1593326400000|2020-06-28 06:40:00|220.92|219.72|220.63|219.43|220.95|219.75|220.55|219.35|105
1593326700000|2020-06-28 06:45:00|220.64|219.44|221.51|220.31|221.52|220.32|220.64|219.44|136
1593327000000|2020-06-28 06:50:00|221.5|220.3|221.04|219.84|221.5|220.3|221.04|219.84|155
1593327300000|2020-06-28 06:55:00|221.12|219.92|220.92|219.72|221.18|219.98|220.82|219.62|99
1593327600000|2020-06-28 07:00:00|220.94|219.74|220.66|219.46|221.3|220.1|220.66|219.46|229
1593327900000|2020-06-28 07:05:00|220.67|219.47|220.44|219.24|220.68|219.48|220.36|219.16|162
1593328200000|2020-06-28 07:10:00|220.43|219.23|220.45|219.25|220.6|219.4|220.39|219.19|228
1593328500000|2020-06-28 07:15:00|220.47|219.27|220.33|219.13|220.57|219.37|220.21|219.01|177
1593328800000|2020-06-28 07:20:00|220.32|219.12|220.34|219.14|220.47|219.27|220.28|219.08|78
1593329100000|2020-06-28 07:25:00|220.32|219.12|220.4|219.2|220.41|219.21|220.16|218.96|74
1593329400000|2020-06-28 07:30:00|220.41|219.21|220.5|219.3|220.55|219.35|220.35|219.15|148
1593329700000|2020-06-28 07:35:00|220.49|219.29|220.26|219.06|220.55|219.35|220.26|219.06|79
1593330000000|2020-06-28 07:40:00|220.27|219.07|220.4|219.2|220.45|219.25|220.27|219.07|108
1593330300000|2020-06-28 07:45:00|220.39|219.19|220.36|219.16|220.39|219.19|220.29|219.09|119
1593330600000|2020-06-28 07:50:00|220.35|219.15|220.81|219.61|220.81|219.61|220.3|219.1|192
1593330900000|2020-06-28 07:55:00|220.8|219.6|221.2|220|221.27|220.07|220.79|219.59|156
1593331200000|2020-06-28 08:00:00|221.18|219.98|221.01|219.81|221.21|220.01|220.92|219.72|130
1593331500000|2020-06-28 08:05:00|221.03|219.83|220.81|219.61|221.03|219.83|220.72|219.52|138
1593331800000|2020-06-28 08:10:00|220.8|219.6|220.52|219.32|220.8|219.6|220.46|219.26|85
1593332100000|2020-06-28 08:15:00|220.53|219.33|220.54|219.34|220.58|219.38|220.5|219.3|100
1593332400000|2020-06-28 08:20:00|220.55|219.35|220.99|219.79|221|219.8|220.54|219.34|215
1593332700000|2020-06-28 08:25:00|220.94|219.74|220.76|219.56|221.03|219.83|220.76|219.56|126
1593333000000|2020-06-28 08:30:00|220.75|219.55|221.01|219.81|221.11|219.91|220.75|219.55|155
1593333300000|2020-06-28 08:35:00|221|219.8|221.12|219.92|221.24|220.04|221|219.8|207
1593333600000|2020-06-28 08:40:00|221.13|219.93|221.12|219.92|221.14|219.94|220.99|219.79|207
1593333900000|2020-06-28 08:45:00|221.11|219.91|222.44|221.24|222.58|221.38|221.11|219.91|425
1593334200000|2020-06-28 08:50:00|222.43|221.23|222.22|221.02|222.44|221.24|222.13|220.93|178
1593334500000|2020-06-28 08:55:00|222.21|221.01|222.13|220.93|222.33|221.13|221.96|220.76|257
1593334800000|2020-06-28 09:00:00|222.12|220.92|221.89|220.69|222.44|221.24|221.75|220.55|267
1593335100000|2020-06-28 09:05:00|221.88|220.68|222.05|220.85|222.17|220.97|221.83|220.63|209
1593335400000|2020-06-28 09:10:00|222.07|220.87|222.07|220.87|222.2|221|222.04|220.84|176
1593335700000|2020-06-28 09:15:00|222.08|220.88|222.19|220.99|222.21|221.01|221.97|220.77|179
1593336000000|2020-06-28 09:20:00|222.2|221|222.55|221.35|222.56|221.36|222.2|221|242
1593336300000|2020-06-28 09:25:00|222.54|221.34|222.35|221.15|222.63|221.43|222.32|221.12|204
1593336600000|2020-06-28 09:30:00|222.36|221.16|223.75|222.55|223.77|222.57|222.35|221.15|225
1593336900000|2020-06-28 09:35:00|223.76|222.56|224.18|222.98|224.3|223.1|223.73|222.53|421
1593337200000|2020-06-28 09:40:00|224.21|223.01|224.1|222.9|224.26|223.06|223.89|222.69|243
1593337500000|2020-06-28 09:45:00|224.09|222.89|223.9|222.7|224.1|222.9|223.67|222.47|260
1593337800000|2020-06-28 09:50:00|223.88|222.68|224.19|222.99|224.22|223.02|223.85|222.65|216
1593338100000|2020-06-28 09:55:00|224.2|223|223.88|222.68|224.24|223.04|223.66|222.46|225
1593338400000|2020-06-28 10:00:00|223.87|222.67|224.01|222.81|224.2|223|223.85|222.65|393
1593338700000|2020-06-28 10:05:00|224.02|222.82|223.67|222.47|224.11|222.91|223.67|222.47|230
1593339000000|2020-06-28 10:10:00|223.68|222.48|223.71|222.51|223.76|222.56|223.6|222.4|124
1593339300000|2020-06-28 10:15:00|223.72|222.52|223.62|222.42|223.74|222.54|223.61|222.41|28
1593339600000|2020-06-28 10:20:00|223.61|222.41|223.7|222.5|223.77|222.57|223.49|222.29|110
1593339900000|2020-06-28 10:25:00|223.71|222.51|223.91|222.71|223.93|222.73|223.64|222.44|197
1593340200000|2020-06-28 10:30:00|223.9|222.7|223.8|222.6|224|222.8|223.76|222.56|91
1593340500000|2020-06-28 10:35:00|223.81|222.61|223.94|222.74|224.1|222.9|223.74|222.54|259
1593340800000|2020-06-28 10:40:00|223.92|222.72|224.08|222.88|224.08|222.88|223.88|222.68|194
1593341100000|2020-06-28 10:45:00|224.06|222.86|223.79|222.59|224.08|222.88|223.79|222.59|181
1593341400000|2020-06-28 10:50:00|223.8|222.6|223.3|222.1|223.81|222.61|223.26|222.06|215
1593341700000|2020-06-28 10:55:00|223.29|222.09|223.24|222.04|223.38|222.18|223.21|222.01|81
1593342000000|2020-06-28 11:00:00|223.25|222.05|223.6|222.4|223.65|222.45|223.25|222.05|134
1593342300000|2020-06-28 11:05:00|223.65|222.45|223.75|222.55|223.79|222.59|223.58|222.38|84
1593342600000|2020-06-28 11:10:00|223.76|222.56|223.85|222.65|223.86|222.66|223.65|222.45|50
1593342900000|2020-06-28 11:15:00|223.86|222.66|223.87|222.67|223.98|222.78|223.8|222.6|143
1593343200000|2020-06-28 11:20:00|223.89|222.69|223.79|222.59|223.92|222.72|223.79|222.59|105
1593343500000|2020-06-28 11:25:00|223.81|222.61|224.05|222.85|224.06|222.86|223.73|222.53|131
1593343800000|2020-06-28 11:30:00|224.07|222.87|225|223.8|225.2|224|224.07|222.87|351
1593344100000|2020-06-28 11:35:00|225.01|223.81|224.32|223.12|225.06|223.86|224.31|223.11|199
1593344400000|2020-06-28 11:40:00|224.35|223.15|224.3|223.1|224.53|223.33|224.22|223.02|169
1593344700000|2020-06-28 11:45:00|224.35|223.15|224.01|222.81|224.43|223.23|224|222.8|146
1593345000000|2020-06-28 11:50:00|223.99|222.79|223.72|222.52|224.01|222.81|223.68|222.48|151
1593345300000|2020-06-28 11:55:00|223.73|222.53|223.7|222.5|223.84|222.64|223.62|222.42|151
1593345600000|2020-06-28 12:00:00|223.68|222.48|223.8|222.6|224.24|223.04|223.68|222.48|169
1593345900000|2020-06-28 12:05:00|223.81|222.61|223.73|222.53|223.82|222.62|223.72|222.52|63
1593346200000|2020-06-28 12:10:00|223.72|222.52|223.67|222.47|223.72|222.52|223.43|222.23|165
1593346500000|2020-06-28 12:15:00|223.68|222.48|223.6|222.4|223.69|222.49|223.43|222.23|147
1593346800000|2020-06-28 12:20:00|223.62|222.42|223.09|221.89|223.62|222.42|222.98|221.78|141
1593347100000|2020-06-28 12:25:00|223.1|221.9|222.68|221.48|223.21|222.01|222.64|221.44|304
1593347400000|2020-06-28 12:30:00|222.66|221.46|223.04|221.84|223.06|221.86|222.64|221.44|125
1593347700000|2020-06-28 12:35:00|223.05|221.85|223.07|221.87|223.3|222.1|222.94|221.74|171
1593348000000|2020-06-28 12:40:00|223.06|221.86|223.3|222.1|223.32|222.12|222.97|221.77|220
1593348300000|2020-06-28 12:45:00|223.31|222.11|223.44|222.24|223.45|222.25|223.29|222.09|150
1593348600000|2020-06-28 12:50:00|223.43|222.23|223.48|222.28|223.49|222.29|223.41|222.21|166
1593348900000|2020-06-28 12:55:00|223.42|222.22|223.52|222.32|223.53|222.33|223.42|222.22|106
1593349200000|2020-06-28 13:00:00|223.51|222.31|223.81|222.61|223.97|222.77|223.51|222.31|202
1593349500000|2020-06-28 13:05:00|223.82|222.62|223.51|222.31|223.82|222.62|223.48|222.28|187
1593349800000|2020-06-28 13:10:00|223.53|222.33|223.62|222.42|223.71|222.51|223.49|222.29|163
1593350100000|2020-06-28 13:15:00|223.63|222.43|223.6|222.4|223.65|222.45|223.49|222.29|63
1593350400000|2020-06-28 13:20:00|223.51|222.31|223.67|222.47|223.87|222.67|223.51|222.31|100
1593350700000|2020-06-28 13:25:00|223.69|222.49|223.81|222.61|223.89|222.69|223.69|222.49|103
1593351000000|2020-06-28 13:30:00|223.82|222.62|223.67|222.47|223.89|222.69|223.63|222.43|160
1593351300000|2020-06-28 13:35:00|223.66|222.46|223.5|222.3|223.69|222.49|223.5|222.3|130
1593351600000|2020-06-28 13:40:00|223.51|222.31|223.32|222.12|223.52|222.32|223.23|222.03|150
1593351900000|2020-06-28 13:45:00|223.3|222.1|223.34|222.14|223.39|222.19|223.25|222.05|59
1593352200000|2020-06-28 13:50:00|223.33|222.13|223.22|222.02|223.36|222.16|223.13|221.93|100
1593352500000|2020-06-28 13:55:00|223.24|222.04|223.56|222.36|223.56|222.36|223.21|222.01|98
1593352800000|2020-06-28 14:00:00|223.57|222.37|223.89|222.69|223.94|222.74|223.56|222.36|89
1593353100000|2020-06-28 14:05:00|223.84|222.64|224.17|222.97|224.3|223.1|223.84|222.64|78
1593353400000|2020-06-28 14:10:00|224.18|222.98|225.36|224.16|225.85|224.65|224.18|222.98|260
1593353700000|2020-06-28 14:15:00|225.35|224.15|225.37|224.17|225.77|224.57|225.2|224|534
1593354000000|2020-06-28 14:20:00|225.38|224.18|225.45|224.25|225.84|224.64|225.38|224.18|331
1593354300000|2020-06-28 14:25:00|225.41|224.21|225.31|224.11|225.48|224.28|225.21|224.01|278
1593354600000|2020-06-28 14:30:00|225.29|224.09|225.52|224.32|225.7|224.5|225.26|224.06|244
1593354900000|2020-06-28 14:35:00|225.51|224.31|225.42|224.22|225.78|224.58|225.36|224.16|145
1593355200000|2020-06-28 14:40:00|225.43|224.23|225.62|224.42|225.73|224.53|225.43|224.23|127
1593355500000|2020-06-28 14:45:00|225.63|224.43|226.53|225.33|226.69|225.49|225.45|224.25|312
1593355800000|2020-06-28 14:50:00|226.55|225.35|226.97|225.77|227.07|225.87|226.45|225.25|461
1593356100000|2020-06-28 14:55:00|226.96|225.76|226.77|225.57|226.97|225.77|226.53|225.33|277
1593356400000|2020-06-28 15:00:00|226.72|225.52|226.4|225.2|226.93|225.73|226.26|225.06|336
1593356700000|2020-06-28 15:05:00|226.41|225.21|226.13|224.93|226.42|225.22|226.13|224.93|144
1593357000000|2020-06-28 15:10:00|226.14|224.94|226.37|225.17|226.46|225.26|226.13|224.93|342
1593357300000|2020-06-28 15:15:00|226.38|225.18|226.29|225.09|226.49|225.29|226.28|225.08|192
1593357600000|2020-06-28 15:20:00|226.28|225.08|226.33|225.13|226.36|225.16|226.18|224.98|208
1593357900000|2020-06-28 15:25:00|226.32|225.12|225.92|224.72|226.35|225.15|225.83|224.63|173
1593358200000|2020-06-28 15:30:00|225.91|224.71|226.03|224.83|226.16|224.96|225.91|224.71|148
1593358500000|2020-06-28 15:35:00|226.04|224.84|226.29|225.09|226.37|225.17|225.96|224.76|175
1593358800000|2020-06-28 15:40:00|226.28|225.08|226.21|225.01|226.48|225.28|226.2|225|197
1593359100000|2020-06-28 15:45:00|226.2|225|226.18|224.98|226.25|225.05|226.05|224.85|101
1593359400000|2020-06-28 15:50:00|226.17|224.97|226.07|224.87|226.19|224.99|226|224.8|80
1593359700000|2020-06-28 15:55:00|226.06|224.86|226.71|225.51|226.73|225.53|225.97|224.77|230
1593360000000|2020-06-28 16:00:00|226.74|225.54|226.71|225.51|227.05|225.85|226.63|225.43|284
1593360300000|2020-06-28 16:05:00|226.7|225.5|226.43|225.23|226.77|225.57|226.42|225.22|250
1593360600000|2020-06-28 16:10:00|226.42|225.22|227.59|226.39|227.71|226.51|226.4|225.2|345
1593360900000|2020-06-28 16:15:00|227.6|226.4|227.21|226.01|227.62|226.42|227.18|225.98|321
1593361200000|2020-06-28 16:20:00|227.28|226.08|228.23|227.03|228.24|227.04|227.27|226.07|280
1593361500000|2020-06-28 16:25:00|228.24|227.04|228.31|227.11|228.4|227.2|227.96|226.76|234
1593361800000|2020-06-28 16:30:00|228.3|227.1|227.87|226.67|228.36|227.16|227.82|226.62|292
1593362100000|2020-06-28 16:35:00|227.86|226.66|226.6|225.4|227.86|226.66|226.46|225.26|409
1593362400000|2020-06-28 16:40:00|226.59|225.39|226.63|225.43|226.77|225.57|226.56|225.36|331
1593362700000|2020-06-28 16:45:00|226.62|225.42|226.7|225.5|227.07|225.87|226.6|225.4|270
1593363000000|2020-06-28 16:50:00|226.71|225.51|226.64|225.44|226.72|225.52|226.62|225.42|180
1593363300000|2020-06-28 16:55:00|226.65|225.45|226.67|225.47|226.7|225.5|226.6|225.4|175
1593363600000|2020-06-28 17:00:00|226.68|225.48|226.11|224.91|227.03|225.83|226.01|224.81|271
1593363900000|2020-06-28 17:05:00|226.12|224.92|226.17|224.97|226.3|225.1|226|224.8|224
1593364200000|2020-06-28 17:10:00|226.18|224.98|226.43|225.23|226.47|225.27|226.18|224.98|167
1593364500000|2020-06-28 17:15:00|226.42|225.22|226.65|225.45|226.69|225.49|226.42|225.22|177
1593364800000|2020-06-28 17:20:00|226.66|225.46|226.59|225.39|226.7|225.5|226.51|225.31|191
1593365100000|2020-06-28 17:25:00|226.6|225.4|226.67|225.47|226.82|225.62|226.56|225.36|202
1593365400000|2020-06-28 17:30:00|226.68|225.48|226.84|225.64|226.91|225.71|226.67|225.47|103
1593365700000|2020-06-28 17:35:00|226.86|225.66|226.86|225.66|226.94|225.74|226.72|225.52|81
1593366000000|2020-06-28 17:40:00|226.87|225.67|226.86|225.66|226.96|225.76|226.8|225.6|90
1593366300000|2020-06-28 17:45:00|226.85|225.65|226.84|225.64|226.88|225.68|226.68|225.48|135
1593366600000|2020-06-28 17:50:00|226.85|225.65|227.28|226.08|227.28|226.08|226.77|225.57|119
1593366900000|2020-06-28 17:55:00|227.27|226.07|227.6|226.4|227.6|226.4|227.22|226.02|105
1593367200000|2020-06-28 18:00:00|227.59|226.39|227.74|226.54|227.76|226.56|227.58|226.38|147
1593367500000|2020-06-28 18:05:00|227.75|226.55|227.63|226.43|227.77|226.57|227.51|226.31|84
1593367800000|2020-06-28 18:10:00|227.64|226.44|227.69|226.49|227.71|226.51|227.59|226.39|114
1593368100000|2020-06-28 18:15:00|227.7|226.5|227.51|226.31|227.7|226.5|227.46|226.26|112
1593368400000|2020-06-28 18:20:00|227.52|226.32|227.44|226.24|227.58|226.38|227.44|226.24|123
1593368700000|2020-06-28 18:25:00|227.45|226.25|227.65|226.45|227.67|226.47|227.4|226.2|75
1593369000000|2020-06-28 18:30:00|227.66|226.46|227.72|226.52|227.72|226.52|227.61|226.41|137
1593369300000|2020-06-28 18:35:00|227.7|226.5|227.14|225.94|227.7|226.5|227.13|225.93|191
1593369600000|2020-06-28 18:40:00|227.07|225.87|227.16|225.96|227.22|226.02|227.07|225.87|88
1593369900000|2020-06-28 18:45:00|227.19|225.99|227.28|226.08|227.34|226.14|227.19|225.99|88
1593370200000|2020-06-28 18:50:00|227.27|226.07|227.46|226.26|227.57|226.37|227.27|226.07|77
1593370500000|2020-06-28 18:55:00|227.44|226.24|227.51|226.31|227.51|226.31|227.36|226.16|25
1593370800000|2020-06-28 19:00:00|227.53|226.33|227.68|226.48|227.69|226.49|227.53|226.33|105
1593371100000|2020-06-28 19:05:00|227.67|226.47|227.8|226.6|227.89|226.69|227.67|226.47|89
1593371400000|2020-06-28 19:10:00|227.79|226.59|227.69|226.49|227.85|226.65|227.57|226.37|152
1593371700000|2020-06-28 19:15:00|227.7|226.5|227.55|226.35|227.7|226.5|227.55|226.35|45
1593372000000|2020-06-28 19:20:00|227.6|226.4|227.6|226.4|227.66|226.46|227.57|226.37|33
1593372300000|2020-06-28 19:25:00|227.61|226.41|227.42|226.22|227.61|226.41|227.28|226.08|104
1593372600000|2020-06-28 19:30:00|227.45|226.25|227.09|225.89|227.46|226.26|227.09|225.89|97
1593372900000|2020-06-28 19:35:00|227.06|225.86|227.07|225.87|227.14|225.94|226.95|225.75|121
1593373200000|2020-06-28 19:40:00|227.06|225.86|226.76|225.56|227.08|225.88|226.72|225.52|51
1593373500000|2020-06-28 19:45:00|226.75|225.55|225.97|224.77|226.75|225.55|225.96|224.76|196
1593373800000|2020-06-28 19:50:00|225.98|224.78|225.54|224.34|225.98|224.78|225.3|224.1|340
1593374100000|2020-06-28 19:55:00|225.53|224.33|224.53|223.33|225.73|224.53|224.52|223.32|345
1593374400000|2020-06-28 20:00:00|224.52|223.32|225.85|224.65|226.07|224.87|224.5|223.3|478
1593374700000|2020-06-28 20:05:00|225.83|224.63|225.59|224.39|225.91|224.71|225.44|224.24|256
1593375000000|2020-06-28 20:10:00|225.6|224.4|225.58|224.38|225.74|224.54|225.38|224.18|136
1593375300000|2020-06-28 20:15:00|225.55|224.35|225.62|224.42|225.71|224.51|225.53|224.33|91
1593375600000|2020-06-28 20:20:00|225.66|224.46|225.47|224.27|225.87|224.67|225.42|224.22|185
1593375900000|2020-06-28 20:25:00|225.46|224.26|225.78|224.58|225.84|224.64|225.39|224.19|156
1593376200000|2020-06-28 20:30:00|225.79|224.59|225.61|224.41|225.8|224.6|225.57|224.37|154
1593376500000|2020-06-28 20:35:00|225.62|224.42|225.06|223.86|225.62|224.42|224.93|223.73|483
1593376800000|2020-06-28 20:40:00|225.04|223.84|225.14|223.94|225.28|224.08|224.98|223.78|285
1593377100000|2020-06-28 20:45:00|225.16|223.96|225.27|224.07|225.31|224.11|225.16|223.96|230
1593377400000|2020-06-28 20:50:00|225.28|224.08|225.5|224.3|225.62|224.42|225.25|224.05|314
1593377700000|2020-06-28 20:55:00|225.51|224.31|225.52|224.32|225.57|224.37|225.44|224.24|115
1593378000000|2020-06-28 21:00:00|225.53|224.33|225.65|224.45|225.65|224.45|225.37|224.17|96
1593378300000|2020-06-28 21:05:00|225.67|224.47|225.59|224.39|225.68|224.48|225.53|224.33|117
1593378600000|2020-06-28 21:10:00|225.6|224.4|225.96|224.76|225.96|224.76|225.56|224.36|97
1593378900000|2020-06-28 21:15:00|225.98|224.78|226.12|224.92|226.2|225|225.98|224.78|95
1593379200000|2020-06-28 21:20:00|226.11|224.91|225.55|224.35|226.11|224.91|225.52|224.32|127
1593379500000|2020-06-28 21:25:00|225.56|224.36|225.13|223.93|225.56|224.36|225.13|223.93|198
1593379800000|2020-06-28 21:30:00|225.12|223.92|225.1|223.9|225.21|224.01|225.1|223.9|37
1593380100000|2020-06-28 21:35:00|225.11|223.91|225.2|224|225.22|224.02|225.09|223.89|49
1593380400000|2020-06-28 21:40:00|225.22|224.02|225.45|224.25|225.46|224.26|225.16|223.96|44
1593380700000|2020-06-28 21:45:00|225.46|224.26|225.97|224.77|226|224.8|225.44|224.24|79
1593381000000|2020-06-28 21:50:00|225.98|224.78|225.96|224.76|226.01|224.81|225.91|224.71|65
1593381300000|2020-06-28 21:55:00|225.97|224.77|225.66|224.46|225.99|224.79|225.65|224.45|60
1593381600000|2020-06-28 22:00:00|225.67|224.47|225.01|223.81|225.85|224.65|224.95|223.75|230
1593381900000|2020-06-28 22:05:00|225.04|223.84|224.71|223.51|225.07|223.87|224.59|223.39|121
1593382200000|2020-06-28 22:10:00|224.68|223.48|224.51|223.31|224.73|223.53|224.5|223.3|166
1593382500000|2020-06-28 22:15:00|224.55|223.35|224.73|223.53|224.77|223.57|224.53|223.33|292
1593382800000|2020-06-28 22:20:00|224.74|223.54|224.98|223.78|225.01|223.81|224.74|223.54|182
1593383100000|2020-06-28 22:25:00|225|223.8|225.13|223.93|225.18|223.98|224.9|223.7|202
1593383400000|2020-06-28 22:30:00|225.14|223.94|225.26|224.06|225.26|224.06|224.87|223.67|206
1593383700000|2020-06-28 22:35:00|225.25|224.05|225.12|223.92|225.31|224.11|224.97|223.77|180
1593384000000|2020-06-28 22:40:00|225.15|223.95|225.35|224.15|225.39|224.19|225.13|223.93|214
1593384300000|2020-06-28 22:45:00|225.34|224.14|225.6|224.4|225.61|224.41|225.27|224.07|186
1593384600000|2020-06-28 22:50:00|225.59|224.39|225.34|224.14|225.63|224.43|225.32|224.12|107
1593384900000|2020-06-28 22:55:00|225.33|224.13|225.17|223.97|225.33|224.13|224.96|223.76|132
1593385200000|2020-06-28 23:00:00|225.13|223.93|225.28|224.08|225.3|224.1|225.13|223.93|36
1593385500000|2020-06-28 23:05:00|225.29|224.09|225.33|224.13|225.34|224.14|225.08|223.88|106
1593385800000|2020-06-28 23:10:00|225.34|224.14|225.26|224.06|225.5|224.3|225.16|223.96|136
1593386100000|2020-06-28 23:15:00|225.31|224.11|224.85|223.65|225.38|224.18|224.85|223.65|154
1593386400000|2020-06-28 23:20:00|224.84|223.64|224.82|223.62|224.92|223.72|224.71|223.51|95
1593386700000|2020-06-28 23:25:00|224.81|223.61|224.75|223.55|224.81|223.61|224.67|223.47|72
1593387000000|2020-06-28 23:30:00|224.74|223.54|224.61|223.41|224.74|223.54|224.61|223.41|18
1593387300000|2020-06-28 23:35:00|224.59|223.39|224.72|223.52|224.75|223.55|224.59|223.39|87
1593387600000|2020-06-28 23:40:00|224.73|223.53|224.87|223.67|225.02|223.82|224.73|223.53|151
1593387900000|2020-06-28 23:45:00|224.88|223.68|225.51|224.31|225.53|224.33|224.87|223.67|250
1593388200000|2020-06-28 23:50:00|225.5|224.3|225.53|224.33|225.57|224.37|225.35|224.15|120
1593388500000|2020-06-28 23:55:00|225.54|224.34|225.57|224.37|225.77|224.57|225.51|224.31|127
1593388800000|2020-06-29 00:00:00|225.56|224.36|225.56|224.36|225.99|224.79|225.39|224.19|218
1593389100000|2020-06-29 00:05:00|225.58|224.38|225.34|224.14|225.61|224.41|225.29|224.09|143
1593389400000|2020-06-29 00:10:00|225.33|224.13|225.22|224.02|225.44|224.24|225.14|223.94|107
1593389700000|2020-06-29 00:15:00|225.21|224.01|224.84|223.64|225.29|224.09|224.81|223.61|105
1593390000000|2020-06-29 00:20:00|224.85|223.65|224.75|223.55|224.91|223.71|224.75|223.55|104
1593390300000|2020-06-29 00:25:00|224.74|223.54|224.75|223.55|224.79|223.59|224.61|223.41|80
1593390600000|2020-06-29 00:30:00|224.73|223.53|224.83|223.63|224.84|223.64|224.57|223.37|100
1593390900000|2020-06-29 00:35:00|224.84|223.64|225.17|223.97|225.19|223.99|224.84|223.64|122
1593391200000|2020-06-29 00:40:00|225.19|223.99|225.21|224.01|225.25|224.05|225.18|223.98|55
1593391500000|2020-06-29 00:45:00|225.22|224.02|225.15|223.95|225.22|224.02|225.02|223.82|81
1593391800000|2020-06-29 00:50:00|225.13|223.93|225.34|224.14|225.4|224.2|225.04|223.84|246
1593392100000|2020-06-29 00:55:00|225.35|224.15|225.37|224.17|225.43|224.23|225.27|224.07|110
1593392400000|2020-06-29 01:00:00|225.34|224.14|225.64|224.44|225.64|224.44|225.34|224.14|174
1593392700000|2020-06-29 01:05:00|225.66|224.46|226.23|225.03|226.23|225.03|225.64|224.44|261
1593393000000|2020-06-29 01:10:00|226.22|225.02|226.18|224.98|226.41|225.21|225.99|224.79|168
1593393300000|2020-06-29 01:15:00|226.17|224.97|226|224.8|226.27|225.07|225.98|224.78|92
1593393600000|2020-06-29 01:20:00|226.01|224.81|225.94|224.74|226.05|224.85|225.81|224.61|113
1593393900000|2020-06-29 01:25:00|225.91|224.71|225.94|224.74|226|224.8|225.79|224.59|78
1593394200000|2020-06-29 01:30:00|225.95|224.75|226.26|225.06|226.28|225.08|225.94|224.74|71
1593394500000|2020-06-29 01:35:00|226.23|225.03|226.04|224.84|226.23|225.03|225.84|224.64|107
1593394800000|2020-06-29 01:40:00|226.03|224.83|226.65|225.45|226.68|225.48|226.03|224.83|178
1593395100000|2020-06-29 01:45:00|226.6|225.4|226.54|225.34|226.76|225.56|226.46|225.26|127
1593395400000|2020-06-29 01:50:00|226.55|225.35|226.43|225.23|226.55|225.35|226.35|225.15|74
1593395700000|2020-06-29 01:55:00|226.46|225.26|227.17|225.97|227.17|225.97|226.46|225.26|137
1593396000000|2020-06-29 02:00:00|227.18|225.98|226.97|225.77|227.31|226.11|226.97|225.77|168
1593396300000|2020-06-29 02:05:00|226.98|225.78|226.77|225.57|226.99|225.79|226.68|225.48|99
1593396600000|2020-06-29 02:10:00|226.81|225.61|226.61|225.41|226.81|225.61|226.61|225.41|99
1593396900000|2020-06-29 02:15:00|226.62|225.42|226.19|224.99|226.66|225.46|226.17|224.97|180
1593397200000|2020-06-29 02:20:00|226.2|225|226.22|225.02|226.24|225.04|226.12|224.92|102
1593397500000|2020-06-29 02:25:00|226.24|225.04|226.39|225.19|226.42|225.22|226.23|225.03|195
1593397800000|2020-06-29 02:30:00|226.42|225.22|226.01|224.81|226.42|225.22|225.98|224.78|103
1593398100000|2020-06-29 02:35:00|226.02|224.82|226.24|225.04|226.25|225.05|226.01|224.81|108
1593398400000|2020-06-29 02:40:00|226.25|225.05|226.47|225.27|226.49|225.29|226.24|225.04|182
1593398700000|2020-06-29 02:45:00|226.49|225.29|226.24|225.04|226.55|225.35|226.22|225.02|85
1593399000000|2020-06-29 02:50:00|226.22|225.02|225.8|224.6|226.23|225.03|225.77|224.57|95
1593399300000|2020-06-29 02:55:00|225.81|224.61|225.93|224.73|225.97|224.77|225.77|224.57|96
1593399600000|2020-06-29 03:00:00|225.94|224.74|225.79|224.59|225.94|224.74|225.68|224.48|35
1593399900000|2020-06-29 03:05:00|225.78|224.58|225.83|224.63|225.85|224.65|225.63|224.43|64
1593400200000|2020-06-29 03:10:00|225.84|224.64|225.61|224.41|225.84|224.64|225.6|224.4|72
1593400500000|2020-06-29 03:15:00|225.6|224.4|225.3|224.1|225.62|224.42|225.28|224.08|145
1593400800000|2020-06-29 03:20:00|225.28|224.08|225.38|224.18|225.5|224.3|225.24|224.04|181
1593401100000|2020-06-29 03:25:00|225.37|224.17|225.23|224.03|225.49|224.29|225.21|224.01|191
1593401400000|2020-06-29 03:30:00|225.22|224.02|225.34|224.14|225.46|224.26|225.18|223.98|92
1593401700000|2020-06-29 03:35:00|225.35|224.15|225.34|224.14|225.51|224.31|225.27|224.07|96
1593402000000|2020-06-29 03:40:00|225.3|224.1|224.98|223.78|225.36|224.16|224.98|223.78|96
1593402300000|2020-06-29 03:45:00|224.97|223.77|224.84|223.64|225.06|223.86|224.84|223.64|188
1593402600000|2020-06-29 03:50:00|224.85|223.65|225.12|223.92|225.13|223.93|224.81|223.61|166
1593402900000|2020-06-29 03:55:00|225.19|223.99|225.02|223.82|225.2|224|224.93|223.73|132
1593403200000|2020-06-29 04:00:00|225.01|223.81|225.32|224.12|225.39|224.19|224.71|223.51|321
1593403500000|2020-06-29 04:05:00|225.34|224.14|225.38|224.18|225.46|224.26|225.03|223.83|267
1593403800000|2020-06-29 04:10:00|225.39|224.19|225.41|224.21|225.62|224.42|225.24|224.04|145
1593404100000|2020-06-29 04:15:00|225.38|224.18|225.36|224.16|225.7|224.5|225.2|224|171
1593404400000|2020-06-29 04:20:00|225.34|224.14|225.29|224.09|225.51|224.31|225.29|224.09|49
1593404700000|2020-06-29 04:25:00|225.27|224.07|225.26|224.06|225.38|224.18|225.19|223.99|52
1593405000000|2020-06-29 04:30:00|225.25|224.05|225.14|223.94|225.26|224.06|225.09|223.89|79
1593405300000|2020-06-29 04:35:00|225.15|223.95|224.72|223.52|225.15|223.95|224.65|223.45|202
1593405600000|2020-06-29 04:40:00|224.7|223.5|224.83|223.63|224.99|223.79|224.65|223.45|209
1593405900000|2020-06-29 04:45:00|224.8|223.6|224.86|223.66|224.95|223.75|224.68|223.48|149
1593406200000|2020-06-29 04:50:00|224.87|223.67|225.35|224.15|225.46|224.26|224.87|223.67|199
1593406500000|2020-06-29 04:55:00|225.37|224.17|225.38|224.18|225.47|224.27|225.32|224.12|75
1593406800000|2020-06-29 05:00:00|225.37|224.17|224.95|223.75|225.37|224.17|224.95|223.75|143
1593407100000|2020-06-29 05:05:00|224.94|223.74|225.21|224.01|225.25|224.05|224.93|223.73|136
1593407400000|2020-06-29 05:10:00|225.22|224.02|225.36|224.16|225.38|224.18|225.05|223.85|90
1593407700000|2020-06-29 05:15:00|225.37|224.17|225.38|224.18|225.47|224.27|225.29|224.09|84
1593408000000|2020-06-29 05:20:00|225.34|224.14|225.52|224.32|225.52|224.32|225.25|224.05|63
1593408300000|2020-06-29 05:25:00|225.51|224.31|225.89|224.69|226.01|224.81|225.28|224.08|105
1593408600000|2020-06-29 05:30:00|225.91|224.71|225.87|224.67|226.06|224.86|225.59|224.39|146
1593408900000|2020-06-29 05:35:00|225.88|224.68|226.32|225.12|226.32|225.12|225.88|224.68|135
1593409200000|2020-06-29 05:40:00|226.3|225.1|226.21|225.01|226.58|225.38|226.05|224.85|177
1593409500000|2020-06-29 05:45:00|226.22|225.02|225.99|224.79|226.29|225.09|225.87|224.67|157
1593409800000|2020-06-29 05:50:00|225.98|224.78|225.96|224.76|226.22|225.02|225.8|224.6|119
1593410100000|2020-06-29 05:55:00|225.94|224.74|225.78|224.58|225.94|224.74|225.7|224.5|88
1593410400000|2020-06-29 06:00:00|225.79|224.59|225.48|224.28|225.79|224.59|225.47|224.27|99
1593410700000|2020-06-29 06:05:00|225.49|224.29|225.24|224.04|225.52|224.32|225.17|223.97|88
1593411000000|2020-06-29 06:10:00|225.28|224.08|225.32|224.12|225.41|224.21|225.12|223.92|77
1593411300000|2020-06-29 06:15:00|225.33|224.13|225.37|224.17|225.43|224.23|225.26|224.06|44
1593411600000|2020-06-29 06:20:00|225.36|224.16|225.45|224.25|225.45|224.25|225.31|224.11|20
1593411900000|2020-06-29 06:25:00|225.48|224.28|225.62|224.42|225.62|224.42|225.45|224.25|65
1593412200000|2020-06-29 06:30:00|225.61|224.41|225.72|224.52|225.72|224.52|225.56|224.36|45
1593412500000|2020-06-29 06:35:00|225.73|224.53|225.19|223.99|225.76|224.56|225.19|223.99|78
1593412800000|2020-06-29 06:40:00|225.18|223.98|225.03|223.83|225.19|223.99|224.96|223.76|79
1593413100000|2020-06-29 06:45:00|225.02|223.82|224.35|223.15|225.04|223.84|223.87|222.67|266
1593413400000|2020-06-29 06:50:00|224.34|223.14|223.87|222.67|224.42|223.22|223.81|222.61|162
1593413700000|2020-06-29 06:55:00|223.86|222.66|223.8|222.6|223.88|222.68|223.79|222.59|39
1593414000000|2020-06-29 07:00:00|223.84|222.64|223.23|222.03|223.9|222.7|222.96|221.76|200
1593414300000|2020-06-29 07:05:00|223.24|222.04|223.23|222.03|223.74|222.54|223.03|221.83|197
1593414600000|2020-06-29 07:10:00|223.22|222.02|223.64|222.44|223.74|222.54|223.12|221.92|221
1593414900000|2020-06-29 07:15:00|223.63|222.43|223.7|222.5|223.9|222.7|223.53|222.33|169
1593415200000|2020-06-29 07:20:00|223.69|222.49|223.8|222.6|223.83|222.63|223.66|222.46|100
1593415500000|2020-06-29 07:25:00|223.79|222.59|223.71|222.51|223.8|222.6|223.64|222.44|73
1593415800000|2020-06-29 07:30:00|223.7|222.5|223.91|222.71|223.94|222.74|223.64|222.44|86
1593416100000|2020-06-29 07:35:00|223.92|222.72|223.76|222.56|224.02|222.82|223.68|222.48|76
1593416400000|2020-06-29 07:40:00|223.77|222.57|223.51|222.31|224.02|222.82|223.51|222.31|159
1593416700000|2020-06-29 07:45:00|223.5|222.3|223.3|222.1|223.75|222.55|223.29|222.09|95
1593417000000|2020-06-29 07:50:00|223.29|222.09|223.36|222.16|223.58|222.38|223.28|222.08|94
1593417300000|2020-06-29 07:55:00|223.3|222.1|223.26|222.06|223.37|222.17|223.22|222.02|67
1593417600000|2020-06-29 08:00:00|223.27|222.07|222.81|221.61|223.28|222.08|222.67|221.47|168
1593417900000|2020-06-29 08:05:00|222.82|221.62|223.08|221.88|223.08|221.88|222.82|221.62|89
1593418200000|2020-06-29 08:10:00|223.09|221.89|222.88|221.68|223.11|221.91|222.88|221.68|108
1593418500000|2020-06-29 08:15:00|222.87|221.67|222.31|221.11|222.91|221.71|222.06|220.86|250
1593418800000|2020-06-29 08:20:00|222.3|221.1|222.34|221.14|222.35|221.15|221.67|220.47|329
1593419100000|2020-06-29 08:25:00|222.33|221.13|222.57|221.37|222.58|221.38|222.14|220.94|151
1593419400000|2020-06-29 08:30:00|222.56|221.36|222.61|221.41|222.67|221.47|222.3|221.1|178
1593419700000|2020-06-29 08:35:00|222.6|221.4|222.57|221.37|222.68|221.48|222.45|221.25|98
1593420000000|2020-06-29 08:40:00|222.58|221.38|223.03|221.83|223.13|221.93|222.58|221.38|138
1593420300000|2020-06-29 08:45:00|223.04|221.84|223.52|222.32|223.53|222.33|223.02|221.82|120
1593420600000|2020-06-29 08:50:00|223.51|222.31|223.44|222.24|223.54|222.34|223.44|222.24|58
1593420900000|2020-06-29 08:55:00|223.39|222.19|223.46|222.26|223.54|222.34|223.39|222.19|47
1593421200000|2020-06-29 09:00:00|223.47|222.27|223.24|222.04|223.47|222.27|223.18|221.98|107
1593421500000|2020-06-29 09:05:00|223.25|222.05|223.2|222|223.35|222.15|223.2|222|54
1593421800000|2020-06-29 09:10:00|223.21|222.01|223.01|221.81|223.23|222.03|222.91|221.71|145
1593422100000|2020-06-29 09:15:00|223.02|221.82|222.97|221.77|223.02|221.82|222.87|221.67|64
1593422400000|2020-06-29 09:20:00|222.98|221.78|223.28|222.08|223.29|222.09|222.98|221.78|85
1593422700000|2020-06-29 09:25:00|223.23|222.03|224|222.8|224.01|222.81|223.23|222.03|146
1593423000000|2020-06-29 09:30:00|223.99|222.79|224.14|222.94|224.21|223.01|223.91|222.71|172
1593423300000|2020-06-29 09:35:00|224.13|222.93|224.27|223.07|224.32|223.12|223.98|222.78|151
1593423600000|2020-06-29 09:40:00|224.28|223.08|224.81|223.61|224.91|223.71|224.25|223.05|310
1593423900000|2020-06-29 09:45:00|224.82|223.62|224.42|223.22|224.85|223.65|224.36|223.16|318
1593424200000|2020-06-29 09:50:00|224.4|223.2|224.61|223.41|224.63|223.43|224.4|223.2|253
1593424500000|2020-06-29 09:55:00|224.6|223.4|224.61|223.41|224.89|223.69|224.59|223.39|136
1593424800000|2020-06-29 10:00:00|224.6|223.4|224.11|222.91|224.74|223.54|224.11|222.91|156
1593425100000|2020-06-29 10:05:00|224.12|222.92|224.02|222.82|224.18|222.98|224.01|222.81|154
1593425400000|2020-06-29 10:10:00|224.01|222.81|223.99|222.79|224.15|222.95|223.92|222.72|127
1593425700000|2020-06-29 10:15:00|223.98|222.78|224.14|222.94|224.16|222.96|223.97|222.77|155
1593426000000|2020-06-29 10:20:00|224.12|222.92|223.87|222.67|224.13|222.93|223.8|222.6|102
1593426300000|2020-06-29 10:25:00|223.86|222.66|223.78|222.58|223.93|222.73|223.72|222.52|61
1593426600000|2020-06-29 10:30:00|223.77|222.57|223.63|222.43|223.78|222.58|223.59|222.39|25
1593426900000|2020-06-29 10:35:00|223.6|222.4|223.39|222.19|223.75|222.55|223.29|222.09|127
1593427200000|2020-06-29 10:40:00|223.38|222.18|223.46|222.26|223.47|222.27|223.31|222.11|41
1593427500000|2020-06-29 10:45:00|223.45|222.25|223.63|222.43|223.64|222.44|223.44|222.24|43
1593427800000|2020-06-29 10:50:00|223.65|222.45|223.81|222.61|223.82|222.62|223.59|222.39|58
1593428100000|2020-06-29 10:55:00|223.79|222.59|223.78|222.58|223.83|222.63|223.66|222.46|70
1593428400000|2020-06-29 11:00:00|223.77|222.57|223.56|222.36|223.77|222.57|223.52|222.32|87
1593428700000|2020-06-29 11:05:00|223.54|222.34|223.34|222.14|223.56|222.36|223.25|222.05|76
1593429000000|2020-06-29 11:10:00|223.32|222.12|223.1|221.9|223.37|222.17|223|221.8|105
1593429300000|2020-06-29 11:15:00|223.06|221.86|223.48|222.28|223.48|222.28|222.98|221.78|107
1593429600000|2020-06-29 11:20:00|223.47|222.27|223.22|222.02|223.48|222.28|223.17|221.97|162
1593429900000|2020-06-29 11:25:00|223.21|222.01|223.48|222.28|223.49|222.29|223.19|221.99|85
1593430200000|2020-06-29 11:30:00|223.47|222.27|223.55|222.35|223.62|222.42|223.39|222.19|121
1593430500000|2020-06-29 11:35:00|223.54|222.34|223.35|222.15|223.55|222.35|223.35|222.15|69
1593430800000|2020-06-29 11:40:00|223.37|222.17|223.25|222.05|223.56|222.36|223.17|221.97|173
1593431100000|2020-06-29 11:45:00|223.24|222.04|223.75|222.55|223.84|222.64|223.18|221.98|110
1593431400000|2020-06-29 11:50:00|223.74|222.54|224.01|222.81|224.01|222.81|223.56|222.36|98
1593431700000|2020-06-29 11:55:00|224|222.8|224.07|222.87|224.15|222.95|223.95|222.75|126
1593432000000|2020-06-29 12:00:00|224.08|222.88|224.28|223.08|224.5|223.3|223.85|222.65|269
1593432300000|2020-06-29 12:05:00|224.29|223.09|223.95|222.75|224.29|223.09|223.92|222.72|87
1593432600000|2020-06-29 12:10:00|223.96|222.76|224.12|222.92|224.12|222.92|223.92|222.72|74
1593432900000|2020-06-29 12:15:00|224.11|222.91|223.91|222.71|224.23|223.03|223.91|222.71|67
1593433200000|2020-06-29 12:20:00|223.88|222.68|223.61|222.41|223.9|222.7|223.53|222.33|100
1593433500000|2020-06-29 12:25:00|223.6|222.4|223.37|222.17|223.6|222.4|223.27|222.07|65
1593433800000|2020-06-29 12:30:00|223.36|222.16|223.55|222.35|223.59|222.39|223.35|222.15|82
1593434100000|2020-06-29 12:35:00|223.56|222.36|225.07|223.87|225.48|224.28|223.56|222.36|401
1593434400000|2020-06-29 12:40:00|225.08|223.88|225.26|224.06|225.4|224.2|225|223.8|258
1593434700000|2020-06-29 12:45:00|225.25|224.05|224.84|223.64|225.41|224.21|224.83|223.63|248
1593435000000|2020-06-29 12:50:00|224.85|223.65|224.94|223.74|224.98|223.78|224.81|223.61|118
1593435300000|2020-06-29 12:55:00|224.96|223.76|224.79|223.59|225.19|223.99|224.71|223.51|185
1593435600000|2020-06-29 13:00:00|224.78|223.58|224.4|223.2|224.8|223.6|224.36|223.16|189
1593435900000|2020-06-29 13:05:00|224.42|223.22|224.53|223.33|224.55|223.35|224.38|223.18|167
1593436200000|2020-06-29 13:10:00|224.52|223.32|224.36|223.16|224.52|223.32|224.13|222.93|187
1593436500000|2020-06-29 13:15:00|224.35|223.15|224.17|222.97|224.59|223.39|224.17|222.97|128
1593436800000|2020-06-29 13:20:00|224.18|222.98|223.09|221.89|224.18|222.98|222.88|221.68|527
1593437100000|2020-06-29 13:25:00|223.08|221.88|222.64|221.44|223.08|221.88|222.54|221.34|287
1593437400000|2020-06-29 13:30:00|222.63|221.43|222.6|221.4|223.07|221.87|222.26|221.06|364
1593437700000|2020-06-29 13:35:00|222.59|221.39|222.96|221.76|223.08|221.88|222.59|221.39|263
1593438000000|2020-06-29 13:40:00|223|221.8|222.45|221.25|223|221.8|222.35|221.15|270
1593438300000|2020-06-29 13:45:00|222.5|221.3|222.62|221.42|222.64|221.44|222.15|220.95|275
1593438600000|2020-06-29 13:50:00|222.63|221.43|222.78|221.58|222.97|221.77|222.63|221.43|185
1593438900000|2020-06-29 13:55:00|222.82|221.62|222.94|221.74|223.1|221.9|222.76|221.56|153
1593439200000|2020-06-29 14:00:00|222.93|221.73|223.38|222.18|223.57|222.37|222.91|221.71|184
1593439500000|2020-06-29 14:05:00|223.39|222.19|223.13|221.93|223.42|222.22|223.1|221.9|160
1593439800000|2020-06-29 14:10:00|223.14|221.94|223.28|222.08|223.28|222.08|222.88|221.68|191
1593440100000|2020-06-29 14:15:00|223.29|222.09|223.65|222.45|223.65|222.45|223.27|222.07|78
1593440400000|2020-06-29 14:20:00|223.66|222.46|223.48|222.28|223.78|222.58|223.47|222.27|120
1593440700000|2020-06-29 14:25:00|223.5|222.3|223.6|222.4|223.77|222.57|223.49|222.29|125
1593441000000|2020-06-29 14:30:00|223.61|222.41|223.75|222.55|223.78|222.58|223.51|222.31|104
1593441300000|2020-06-29 14:35:00|223.74|222.54|224.01|222.81|224.03|222.83|223.63|222.43|178
1593441600000|2020-06-29 14:40:00|224.02|222.82|224.01|222.81|224.13|222.93|223.89|222.69|171
1593441900000|2020-06-29 14:45:00|224.02|222.82|223.55|222.35|224.02|222.82|223.51|222.31|164
1593442200000|2020-06-29 14:50:00|223.61|222.41|223.55|222.35|223.77|222.57|223.53|222.33|197
1593442500000|2020-06-29 14:55:00|223.54|222.34|223.12|221.92|223.55|222.35|223.12|221.92|152
1593442800000|2020-06-29 15:00:00|223.13|221.93|223.01|221.81|223.18|221.98|223.01|221.81|89
1593443100000|2020-06-29 15:05:00|222.98|221.78|223.39|222.19|223.39|222.19|222.98|221.78|118
1593443400000|2020-06-29 15:10:00|223.36|222.16|223.17|221.97|223.39|222.19|223.13|221.93|130
1593443700000|2020-06-29 15:15:00|223.16|221.96|223.27|222.07|223.27|222.07|223.13|221.93|86
1593444000000|2020-06-29 15:20:00|223.28|222.08|223.77|222.57|223.77|222.57|223.28|222.08|97
1593444300000|2020-06-29 15:25:00|223.76|222.56|223.84|222.64|223.91|222.71|223.76|222.56|134
1593444600000|2020-06-29 15:30:00|223.85|222.65|223.78|222.58|223.9|222.7|223.71|222.51|185
1593444900000|2020-06-29 15:35:00|223.79|222.59|223.68|222.48|223.82|222.62|223.61|222.41|139
1593445200000|2020-06-29 15:40:00|223.69|222.49|224.59|223.39|224.62|223.42|223.64|222.44|255
1593445500000|2020-06-29 15:45:00|224.58|223.38|224.57|223.37|224.78|223.58|224.51|223.31|226
1593445800000|2020-06-29 15:50:00|224.54|223.34|224.64|223.44|224.64|223.44|224.36|223.16|149
1593446100000|2020-06-29 15:55:00|224.61|223.41|224.59|223.39|224.73|223.53|224.51|223.31|219
1593446400000|2020-06-29 16:00:00|224.58|223.38|224.65|223.45|224.66|223.46|224.25|223.05|238
1593446700000|2020-06-29 16:05:00|224.64|223.44|225.09|223.89|225.09|223.89|224.64|223.44|169
1593447000000|2020-06-29 16:10:00|225.08|223.88|224.65|223.45|225.27|224.07|224.61|223.41|232
1593447300000|2020-06-29 16:15:00|224.66|223.46|224.76|223.56|224.76|223.56|224.53|223.33|189
1593447600000|2020-06-29 16:20:00|224.74|223.54|224.79|223.59|224.84|223.64|224.72|223.52|115
1593447900000|2020-06-29 16:25:00|224.78|223.58|224.44|223.24|224.78|223.58|224.37|223.17|115
1593448200000|2020-06-29 16:30:00|224.45|223.25|224.36|223.16|224.58|223.38|224.26|223.06|122
1593448500000|2020-06-29 16:35:00|224.37|223.17|224.6|223.4|224.61|223.41|224.35|223.15|54
1593448800000|2020-06-29 16:40:00|224.61|223.41|224.31|223.11|224.75|223.55|224.3|223.1|127
1593449100000|2020-06-29 16:45:00|224.32|223.12|224.16|222.96|224.32|223.12|224.05|222.85|152
1593449400000|2020-06-29 16:50:00|224.17|222.97|224.21|223.01|224.34|223.14|224.12|222.92|62
1593449700000|2020-06-29 16:55:00|224.2|223|224.62|223.42|224.62|223.42|224.2|223|52
1593450000000|2020-06-29 17:00:00|224.63|223.43|224.59|223.39|224.66|223.46|224.55|223.35|35
1593450300000|2020-06-29 17:05:00|224.55|223.35|224.59|223.39|224.59|223.39|224.55|223.35|10
1593450600000|2020-06-29 17:10:00|224.57|223.37|224.84|223.64|224.91|223.71|224.5|223.3|81
1593450900000|2020-06-29 17:15:00|224.83|223.63|225.31|224.11|225.32|224.12|224.81|223.61|102
1593451200000|2020-06-29 17:20:00|225.32|224.12|225.14|223.94|225.4|224.2|225.14|223.94|117
1593451500000|2020-06-29 17:25:00|225.15|223.95|225.78|224.58|225.79|224.59|225.14|223.94|210
1593451800000|2020-06-29 17:30:00|225.77|224.57|225.76|224.56|225.8|224.6|225.45|224.25|196
1593452100000|2020-06-29 17:35:00|225.77|224.57|225.84|224.64|225.9|224.7|225.77|224.57|56
1593452400000|2020-06-29 17:40:00|225.85|224.65|226.7|225.5|226.93|225.73|225.85|224.65|205
1593452700000|2020-06-29 17:45:00|226.71|225.51|226.75|225.55|226.9|225.7|226.69|225.49|156
1593453000000|2020-06-29 17:50:00|226.71|225.51|226.49|225.29|226.76|225.56|226.46|225.26|101
1593453300000|2020-06-29 17:55:00|226.5|225.3|226.88|225.68|226.88|225.68|226.33|225.13|123
1593453600000|2020-06-29 18:00:00|226.89|225.69|227.3|226.1|227.5|226.3|226.89|225.69|261
1593453900000|2020-06-29 18:05:00|227.31|226.11|227.08|225.88|227.33|226.13|227.02|225.82|95
1593454200000|2020-06-29 18:10:00|227.11|225.91|227.34|226.14|227.35|226.15|227.07|225.87|167
1593454500000|2020-06-29 18:15:00|227.35|226.15|227.01|225.81|227.72|226.52|226.99|225.79|212
1593454800000|2020-06-29 18:20:00|227|225.8|226.77|225.57|227.05|225.85|226.77|225.57|98
1593455100000|2020-06-29 18:25:00|226.8|225.6|226.61|225.41|227|225.8|226.52|225.32|171
1593455400000|2020-06-29 18:30:00|226.57|225.37|226.41|225.21|226.73|225.53|226.22|225.02|125
1593455700000|2020-06-29 18:35:00|226.44|225.24|226.44|225.24|226.58|225.38|226.44|225.24|103
1593456000000|2020-06-29 18:40:00|226.41|225.21|226.56|225.36|226.56|225.36|226.36|225.16|36
1593456300000|2020-06-29 18:45:00|226.55|225.35|226.61|225.41|226.7|225.5|226.55|225.35|33
1593456600000|2020-06-29 18:50:00|226.55|225.35|226.32|225.12|226.55|225.35|226.21|225.01|83
1593456900000|2020-06-29 18:55:00|226.33|225.13|226.31|225.11|226.43|225.23|226.28|225.08|40
1593457200000|2020-06-29 19:00:00|226.34|225.14|226.71|225.51|226.71|225.51|226.32|225.12|161
1593457500000|2020-06-29 19:05:00|226.57|225.37|226.42|225.22|226.58|225.38|226.42|225.22|37
1593457800000|2020-06-29 19:10:00|226.41|225.21|226.37|225.17|226.5|225.3|226.36|225.16|50
1593458100000|2020-06-29 19:15:00|226.38|225.18|226.36|225.16|226.45|225.25|226.34|225.14|163
1593458400000|2020-06-29 19:20:00|226.37|225.17|226.54|225.34|226.55|225.35|226.34|225.14|66
1593458700000|2020-06-29 19:25:00|226.53|225.33|226.52|225.32|226.53|225.33|226.44|225.24|43
1593459000000|2020-06-29 19:30:00|226.51|225.31|226.91|225.71|226.91|225.71|226.51|225.31|68
1593459300000|2020-06-29 19:35:00|226.89|225.69|226.81|225.61|226.96|225.76|226.77|225.57|87
1593459600000|2020-06-29 19:40:00|226.82|225.62|226.63|225.43|226.83|225.63|226.61|225.41|51
1593459900000|2020-06-29 19:45:00|226.64|225.44|226.67|225.47|226.69|225.49|226.61|225.41|35
1593460200000|2020-06-29 19:50:00|226.68|225.48|226.54|225.34|226.8|225.6|226.46|225.26|118
1593460500000|2020-06-29 19:55:00|226.53|225.33|226.62|225.42|226.64|225.44|226.52|225.32|72
1593460800000|2020-06-29 20:00:00|226.63|225.43|227.12|225.92|227.12|225.92|226.63|225.43|155
1593461100000|2020-06-29 20:05:00|227.11|225.91|227.27|226.07|227.5|226.3|227.11|225.91|227
1593461400000|2020-06-29 20:10:00|227.26|226.06|227.22|226.02|227.27|226.07|227.09|225.89|121
1593461700000|2020-06-29 20:15:00|227.18|225.98|226.99|225.79|227.19|225.99|226.99|225.79|102
1593462000000|2020-06-29 20:20:00|227|225.8|227.11|225.91|227.15|225.95|227|225.8|80
1593462300000|2020-06-29 20:25:00|227.1|225.9|227.38|226.18|227.4|226.2|226.98|225.78|156
1593462600000|2020-06-29 20:30:00|227.36|226.16|227.54|226.34|227.54|226.34|227.3|226.1|107
1593462900000|2020-06-29 20:35:00|227.53|226.33|227.76|226.56|227.76|226.56|227.53|226.33|43
1593463200000|2020-06-29 20:40:00|227.77|226.57|228.26|227.06|228.35|227.15|227.76|226.56|287
1593463500000|2020-06-29 20:45:00|228.25|227.05|228.49|227.29|228.59|227.39|228.25|227.05|171
1593463800000|2020-06-29 20:50:00|228.5|227.3|228.08|226.88|228.55|227.35|227.97|226.77|181
1593464100000|2020-06-29 20:55:00|228.09|226.89|228.05|226.85|228.1|226.9|227.94|226.74|200
1593464400000|2020-06-29 21:00:00|228.07|226.87|229.02|227.82|229.2|228|228.05|226.85|450
1593464700000|2020-06-29 21:05:00|229.01|227.81|229.19|227.99|229.19|227.99|228.8|227.6|301
1593465000000|2020-06-29 21:10:00|229.2|228|229.33|228.13|229.34|228.14|229.11|227.91|183
1593465300000|2020-06-29 21:15:00|229.31|228.11|229.25|228.05|229.77|228.57|229.21|228.01|350
1593465600000|2020-06-29 21:20:00|229.27|228.07|228.98|227.78|229.39|228.19|228.98|227.78|314
1593465900000|2020-06-29 21:25:00|228.97|227.77|229.1|227.9|229.15|227.95|228.97|227.77|149
1593466200000|2020-06-29 21:30:00|229.13|227.93|229.53|228.33|229.53|228.33|229.12|227.92|94
1593466500000|2020-06-29 21:35:00|229.52|228.32|229.5|228.3|229.53|228.33|229.46|228.26|20
1593466800000|2020-06-29 21:40:00|229.51|228.31|229.08|227.88|229.58|228.38|229.08|227.88|102
1593467100000|2020-06-29 21:45:00|229.07|227.87|229.17|227.97|229.17|227.97|229.04|227.84|44
1593467400000|2020-06-29 21:50:00|229.18|227.98|229.01|227.81|229.18|227.98|228.99|227.79|44
1593467700000|2020-06-29 21:55:00|229|227.8|229.01|227.81|229.02|227.82|228.96|227.76|20
1593468000000|2020-06-29 22:00:00|229.02|227.82|230.47|229.27|230.5|229.3|229.02|227.82|249
1593468300000|2020-06-29 22:05:00|230.48|229.28|230.09|228.89|230.49|229.29|229.88|228.68|344
1593468600000|2020-06-29 22:10:00|230.08|228.88|230.01|228.81|230.42|229.22|229.97|228.77|208
1593468900000|2020-06-29 22:15:00|230.03|228.83|228.87|227.67|230.36|229.16|228.65|227.45|358
1593469200000|2020-06-29 22:20:00|228.9|227.7|229.36|228.16|229.9|228.7|228.89|227.69|515
1593469500000|2020-06-29 22:25:00|229.35|228.15|228.91|227.71|229.5|228.3|228.9|227.7|332
1593469800000|2020-06-29 22:30:00|228.89|227.69|228.87|227.67|229.21|228.01|228.83|227.63|196
1593470100000|2020-06-29 22:35:00|228.85|227.65|229|227.8|229.25|228.05|228.85|227.65|129
1593470400000|2020-06-29 22:40:00|228.99|227.79|228.61|227.41|228.99|227.79|228.4|227.2|222
1593470700000|2020-06-29 22:45:00|228.59|227.39|229.17|227.97|229.41|228.21|228.59|227.39|337
1593471000000|2020-06-29 22:50:00|229.16|227.96|228.77|227.57|229.36|228.16|228.77|227.57|206
1593471300000|2020-06-29 22:55:00|228.78|227.58|228.44|227.24|228.89|227.69|228.44|227.24|138
1593471600000|2020-06-29 23:00:00|228.39|227.19|228.59|227.39|228.75|227.55|228.39|227.19|87
1593471900000|2020-06-29 23:05:00|228.6|227.4|228.15|226.95|228.65|227.45|228.11|226.91|186
1593472200000|2020-06-29 23:10:00|228.16|226.96|228.16|226.96|228.27|227.07|227.93|226.73|175
1593472500000|2020-06-29 23:15:00|228.12|226.92|228.18|226.98|228.28|227.08|228|226.8|151
1593472800000|2020-06-29 23:20:00|228.2|227|228.43|227.23|228.59|227.39|228.2|227|144
1593473100000|2020-06-29 23:25:00|228.42|227.22|228.34|227.14|228.44|227.24|228.34|227.14|32
1593473400000|2020-06-29 23:30:00|228.36|227.16|228.94|227.74|229.14|227.94|228.34|227.14|157
1593473700000|2020-06-29 23:35:00|228.95|227.75|228.88|227.68|229.02|227.82|228.83|227.63|96
1593474000000|2020-06-29 23:40:00|228.87|227.67|229.05|227.85|229.06|227.86|228.87|227.67|50
1593474300000|2020-06-29 23:45:00|229.07|227.87|228.76|227.56|229.09|227.89|228.74|227.54|88
1593474600000|2020-06-29 23:50:00|228.75|227.55|228.65|227.45|228.99|227.79|228.63|227.43|83
1593474900000|2020-06-29 23:55:00|228.68|227.48|228.45|227.25|228.86|227.66|228.3|227.1|102
1593475200000|2020-06-30 00:00:00|228.49|227.29|229.15|227.95|229.26|228.06|228.49|227.29|155
1593475500000|2020-06-30 00:05:00|229.14|227.94|229.24|228.04|229.29|228.09|229.12|227.92|74
1593475800000|2020-06-30 00:10:00|229.25|228.05|228.82|227.62|229.26|228.06|228.76|227.56|48
1593476100000|2020-06-30 00:15:00|228.81|227.61|228.69|227.49|228.94|227.74|228.68|227.48|75
1593476400000|2020-06-30 00:20:00|228.65|227.45|228.42|227.22|228.74|227.54|228.42|227.22|98
1593476700000|2020-06-30 00:25:00|228.4|227.2|228.15|226.95|228.4|227.2|228.1|226.9|79
1593477000000|2020-06-30 00:30:00|228.12|226.92|228.22|227.02|228.26|227.06|228|226.8|76
1593477300000|2020-06-30 00:35:00|228.23|227.03|228.37|227.17|228.52|227.32|228.23|227.03|116
1593477600000|2020-06-30 00:40:00|228.38|227.18|228.44|227.24|228.52|227.32|228.38|227.18|48
1593477900000|2020-06-30 00:45:00|228.43|227.23|228.42|227.22|228.68|227.48|228.41|227.21|51
1593478200000|2020-06-30 00:50:00|228.43|227.23|228.36|227.16|228.52|227.32|228.23|227.03|69
1593478500000|2020-06-30 00:55:00|228.37|227.17|228.28|227.08|228.54|227.34|228.27|227.07|71
1593478800000|2020-06-30 01:00:00|228.26|227.06|228.25|227.05|228.52|227.32|228.25|227.05|193
1593479100000|2020-06-30 01:05:00|228.24|227.04|227.81|226.61|228.25|227.05|227.81|226.61|71
1593479400000|2020-06-30 01:10:00|227.82|226.62|227.64|226.44|227.83|226.63|227.52|226.32|126
1593479700000|2020-06-30 01:15:00|227.65|226.45|227.83|226.63|227.85|226.65|227.6|226.4|141
1593480000000|2020-06-30 01:20:00|227.82|226.62|227.92|226.72|227.92|226.72|227.73|226.53|86
1593480300000|2020-06-30 01:25:00|227.93|226.73|227.67|226.47|227.98|226.78|227.66|226.46|73
1593480600000|2020-06-30 01:30:00|227.66|226.46|228.04|226.84|228.07|226.87|227.59|226.39|110
1593480900000|2020-06-30 01:35:00|228.03|226.83|228.75|227.55|228.75|227.55|228.01|226.81|154
1593481200000|2020-06-30 01:40:00|228.76|227.56|228.41|227.21|228.81|227.61|228.37|227.17|134
1593481500000|2020-06-30 01:45:00|228.42|227.22|228.4|227.2|228.43|227.23|228.21|227.01|72
1593481800000|2020-06-30 01:50:00|228.42|227.22|228.46|227.26|228.65|227.45|228.42|227.22|96
1593482100000|2020-06-30 01:55:00|228.45|227.25|228.72|227.52|228.72|227.52|228.45|227.25|141
1593482400000|2020-06-30 02:00:00|228.71|227.51|228.66|227.46|228.77|227.57|228.53|227.33|155
1593482700000|2020-06-30 02:05:00|228.67|227.47|228.45|227.25|228.69|227.49|228.43|227.23|45
1593483000000|2020-06-30 02:10:00|228.46|227.26|228.26|227.06|228.48|227.28|228.26|227.06|67
1593483300000|2020-06-30 02:15:00|228.19|226.99|228.16|226.96|228.19|226.99|228.11|226.91|43
1593483600000|2020-06-30 02:20:00|228.15|226.95|228.06|226.86|228.15|226.95|228.05|226.85|73
1593483900000|2020-06-30 02:25:00|228.04|226.84|228.1|226.9|228.2|227|228.03|226.83|103
1593484200000|2020-06-30 02:30:00|228.11|226.91|228.05|226.85|228.12|226.92|228|226.8|23
1593484500000|2020-06-30 02:35:00|228.02|226.82|228|226.8|228.02|226.82|227.95|226.75|16
1593484800000|2020-06-30 02:40:00|227.94|226.74|228.02|226.82|228.04|226.84|227.92|226.72|46
1593485100000|2020-06-30 02:45:00|228.03|226.83|228.28|227.08|228.3|227.1|228.01|226.81|61
1593485400000|2020-06-30 02:50:00|228.27|227.07|228.17|226.97|228.27|227.07|228.06|226.86|39
1593485700000|2020-06-30 02:55:00|228.18|226.98|228.33|227.13|228.34|227.14|228.18|226.98|62
1593486000000|2020-06-30 03:00:00|228.32|227.12|228.32|227.12|228.35|227.15|228.26|227.06|32
1593486300000|2020-06-30 03:05:00|228.33|227.13|228.29|227.09|228.34|227.14|228.24|227.04|49
1593486600000|2020-06-30 03:10:00|228.28|227.08|227.96|226.76|228.28|227.08|227.93|226.73|51
1593486900000|2020-06-30 03:15:00|227.97|226.77|227.98|226.78|228|226.8|227.84|226.64|25
1593487200000|2020-06-30 03:20:00|227.97|226.77|227.89|226.69|227.99|226.79|227.79|226.59|57
1593487500000|2020-06-30 03:25:00|227.88|226.68|227.86|226.66|227.92|226.72|227.7|226.5|66
1593487800000|2020-06-30 03:30:00|227.88|226.68|228.11|226.91|228.12|226.92|227.87|226.67|52
1593488100000|2020-06-30 03:35:00|228.12|226.92|228.28|227.08|228.29|227.09|228.1|226.9|40
1593488400000|2020-06-30 03:40:00|228.27|227.07|227.94|226.74|228.28|227.08|227.94|226.74|45
1593488700000|2020-06-30 03:45:00|227.93|226.73|227.82|226.62|227.95|226.75|227.82|226.62|57
1593489000000|2020-06-30 03:50:00|227.83|226.63|227.81|226.61|227.87|226.67|227.77|226.57|99
1593489300000|2020-06-30 03:55:00|227.82|226.62|227.64|226.44|227.82|226.62|227.63|226.43|54
1593489600000|2020-06-30 04:00:00|227.63|226.43|227.55|226.35|227.67|226.47|227.52|226.32|89
1593489900000|2020-06-30 04:05:00|227.56|226.36|227.67|226.47|227.78|226.58|227.56|226.36|88
1593490200000|2020-06-30 04:10:00|227.63|226.43|227.82|226.62|227.88|226.68|227.63|226.43|76
1593490500000|2020-06-30 04:15:00|227.83|226.63|227.77|226.57|227.9|226.7|227.76|226.56|48
1593490800000|2020-06-30 04:20:00|227.78|226.58|227.7|226.5|227.78|226.58|227.68|226.48|27
1593491100000|2020-06-30 04:25:00|227.76|226.56|227.85|226.65|227.91|226.71|227.69|226.49|28
1593491400000|2020-06-30 04:30:00|227.86|226.66|227.92|226.72|228.09|226.89|227.85|226.65|87
1593491700000|2020-06-30 04:35:00|227.93|226.73|227.87|226.67|227.93|226.73|227.75|226.55|52
1593492000000|2020-06-30 04:40:00|227.83|226.63|227.8|226.6|227.87|226.67|227.78|226.58|40
1593492300000|2020-06-30 04:45:00|227.79|226.59|227.7|226.5|227.81|226.61|227.68|226.48|42
1593492600000|2020-06-30 04:50:00|227.69|226.49|227.45|226.25|227.79|226.59|227.43|226.23|93
1593492900000|2020-06-30 04:55:00|227.43|226.23|227.12|225.92|227.63|226.43|227.09|225.89|128
1593493200000|2020-06-30 05:00:00|227.13|225.93|227.26|226.06|227.31|226.11|226.96|225.76|143
1593493500000|2020-06-30 05:05:00|227.25|226.05|227.24|226.04|227.48|226.28|227.17|225.97|120
1593493800000|2020-06-30 05:10:00|227.23|226.03|227.24|226.04|227.38|226.18|227.19|225.99|173
1593494100000|2020-06-30 05:15:00|227.23|226.03|226.97|225.77|227.29|226.09|226.87|225.67|143
1593494400000|2020-06-30 05:20:00|226.94|225.74|226.76|225.56|226.97|225.77|226.58|225.38|262
1593494700000|2020-06-30 05:25:00|226.71|225.51|226.81|225.61|226.85|225.65|226.71|225.51|119
1593495000000|2020-06-30 05:30:00|226.8|225.6|226.89|225.69|227|225.8|226.69|225.49|174
1593495300000|2020-06-30 05:35:00|226.9|225.7|226.71|225.51|227.04|225.84|226.71|225.51|145
1593495600000|2020-06-30 05:40:00|226.7|225.5|226.77|225.57|226.78|225.58|226.63|225.43|103
1593495900000|2020-06-30 05:45:00|226.76|225.56|226.78|225.58|226.85|225.65|226.5|225.3|99
1593496200000|2020-06-30 05:50:00|226.77|225.57|226.8|225.6|226.87|225.67|226.74|225.54|96
1593496500000|2020-06-30 05:55:00|226.79|225.59|226.63|225.43|226.8|225.6|226.44|225.24|158
1593496800000|2020-06-30 06:00:00|226.61|225.41|226.99|225.79|227.03|225.83|226.54|225.34|102
1593497100000|2020-06-30 06:05:00|227|225.8|227.09|225.89|227.11|225.91|226.96|225.76|87
1593497400000|2020-06-30 06:10:00|227.08|225.88|227.17|225.97|227.21|226.01|226.95|225.75|89
1593497700000|2020-06-30 06:15:00|227.16|225.96|226.89|225.69|227.17|225.97|226.7|225.5|209
1593498000000|2020-06-30 06:20:00|226.9|225.7|226.71|225.51|226.91|225.71|226.65|225.45|139
1593498300000|2020-06-30 06:25:00|226.72|225.52|226.71|225.51|226.86|225.66|226.64|225.44|101
1593498600000|2020-06-30 06:30:00|226.7|225.5|226.89|225.69|226.89|225.69|226.6|225.4|96
1593498900000|2020-06-30 06:35:00|226.88|225.68|227.31|226.11|227.37|226.17|226.86|225.66|107
1593499200000|2020-06-30 06:40:00|227.32|226.12|227.37|226.17|227.42|226.22|227.25|226.05|117
1593499500000|2020-06-30 06:45:00|227.36|226.16|227.69|226.49|227.87|226.67|227.35|226.15|226
1593499800000|2020-06-30 06:50:00|227.7|226.5|227.69|226.49|227.77|226.57|227.63|226.43|108
1593500100000|2020-06-30 06:55:00|227.72|226.52|227.86|226.66|227.89|226.69|227.67|226.47|137
1593500400000|2020-06-30 07:00:00|227.87|226.67|227.72|226.52|228|226.8|227.69|226.49|148
1593500700000|2020-06-30 07:05:00|227.68|226.48|227.5|226.3|227.71|226.51|227.5|226.3|45
1593501000000|2020-06-30 07:10:00|227.51|226.31|227.32|226.12|227.51|226.31|227.28|226.08|104
1593501300000|2020-06-30 07:15:00|227.31|226.11|227.44|226.24|227.48|226.28|227.31|226.11|91
1593501600000|2020-06-30 07:20:00|227.45|226.25|227.44|226.24|227.46|226.26|227.38|226.18|55
1593501900000|2020-06-30 07:25:00|227.45|226.25|227.57|226.37|227.58|226.38|227.44|226.24|58
1593502200000|2020-06-30 07:30:00|227.56|226.36|227.27|226.07|227.57|226.37|227.22|226.02|78
1593502500000|2020-06-30 07:35:00|227.26|226.06|227.18|225.98|227.35|226.15|227.18|225.98|65
1593502800000|2020-06-30 07:40:00|227.2|226|227.14|225.94|227.2|226|227.06|225.86|54
1593503100000|2020-06-30 07:45:00|227.13|225.93|226.97|225.77|227.13|225.93|226.86|225.66|58
1593503400000|2020-06-30 07:50:00|226.96|225.76|227.15|225.95|227.18|225.98|226.96|225.76|64
1593503700000|2020-06-30 07:55:00|227.14|225.94|227.23|226.03|227.25|226.05|227.07|225.87|44
1593504000000|2020-06-30 08:00:00|227.18|225.98|227.18|225.98|227.23|226.03|227.07|225.87|21
1593504300000|2020-06-30 08:05:00|227.17|225.97|226.99|225.79|227.17|225.97|226.92|225.72|32
1593504600000|2020-06-30 08:10:00|226.98|225.78|226.73|225.53|226.98|225.78|226.6|225.4|45
1593504900000|2020-06-30 08:15:00|226.72|225.52|226.83|225.63|226.84|225.64|226.62|225.42|58
1593505200000|2020-06-30 08:20:00|226.81|225.61|226.81|225.61|226.83|225.63|226.75|225.55|49
1593505500000|2020-06-30 08:25:00|226.82|225.62|227.05|225.85|227.09|225.89|226.75|225.55|77
1593505800000|2020-06-30 08:30:00|227.06|225.86|227.12|225.92|227.16|225.96|226.99|225.79|73
1593506100000|2020-06-30 08:35:00|227.13|225.93|226.97|225.77|227.18|225.98|226.91|225.71|107
1593506400000|2020-06-30 08:40:00|226.93|225.73|226.94|225.74|226.95|225.75|226.76|225.56|72
1593506700000|2020-06-30 08:45:00|226.89|225.69|226.84|225.64|226.91|225.71|226.74|225.54|147
1593507000000|2020-06-30 08:50:00|226.85|225.65|226.71|225.51|226.87|225.67|226.71|225.51|29
1593507300000|2020-06-30 08:55:00|226.68|225.48|226.67|225.47|226.71|225.51|226.61|225.41|77
1593507600000|2020-06-30 09:00:00|226.66|225.46|227.06|225.86|227.11|225.91|226.65|225.45|113
1593507900000|2020-06-30 09:05:00|227.07|225.87|227.33|226.13|227.33|226.13|227.06|225.86|146
1593508200000|2020-06-30 09:10:00|227.29|226.09|227.25|226.05|227.33|226.13|227.21|226.01|52
1593508500000|2020-06-30 09:15:00|227.24|226.04|227.64|226.44|227.7|226.5|227.24|226.04|127
1593508800000|2020-06-30 09:20:00|227.65|226.45|227.64|226.44|227.91|226.71|227.64|226.44|113
1593509100000|2020-06-30 09:25:00|227.65|226.45|227.59|226.39|227.67|226.47|227.39|226.19|190
1593509400000|2020-06-30 09:30:00|227.58|226.38|227.78|226.58|227.78|226.58|227.52|226.32|156
1593509700000|2020-06-30 09:35:00|227.81|226.61|228.04|226.84|228.05|226.85|227.71|226.51|231
1593510000000|2020-06-30 09:40:00|228.03|226.83|227.94|226.74|228.05|226.85|227.77|226.57|174
1593510300000|2020-06-30 09:45:00|227.98|226.78|227.99|226.79|228.16|226.96|227.86|226.66|134
1593510600000|2020-06-30 09:50:00|227.96|226.76|227.82|226.62|228.02|226.82|227.76|226.56|88
1593510900000|2020-06-30 09:55:00|227.81|226.61|227.67|226.47|227.86|226.66|227.58|226.38|113
1593511200000|2020-06-30 10:00:00|227.58|226.38|227.76|226.56|227.84|226.64|227.57|226.37|130
1593511500000|2020-06-30 10:05:00|227.81|226.61|227.93|226.73|228.02|226.82|227.78|226.58|75
1593511800000|2020-06-30 10:10:00|227.92|226.72|227.86|226.66|227.92|226.72|227.8|226.6|75
1593512100000|2020-06-30 10:15:00|227.84|226.64|227.71|226.51|227.86|226.66|227.71|226.51|89
1593512400000|2020-06-30 10:20:00|227.73|226.53|227.54|226.34|227.73|226.53|227.48|226.28|62
1593512700000|2020-06-30 10:25:00|227.53|226.33|227.45|226.25|227.59|226.39|227.38|226.18|57
1593513000000|2020-06-30 10:30:00|227.44|226.24|227.52|226.32|227.53|226.33|227.38|226.18|47
1593513300000|2020-06-30 10:35:00|227.53|226.33|227.75|226.55|227.75|226.55|227.51|226.31|87
1593513600000|2020-06-30 10:40:00|227.74|226.54|227.78|226.58|227.86|226.66|227.73|226.53|102
1593513900000|2020-06-30 10:45:00|227.76|226.56|228.06|226.86|228.06|226.86|227.76|226.56|64
1593514200000|2020-06-30 10:50:00|228.05|226.85|227.98|226.78|228.06|226.86|227.97|226.77|23
1593514500000|2020-06-30 10:55:00|227.99|226.79|227.81|226.61|227.99|226.79|227.79|226.59|48
1593514800000|2020-06-30 11:00:00|227.8|226.6|227.44|226.24|227.8|226.6|227.36|226.16|116
1593515100000|2020-06-30 11:05:00|227.43|226.23|227.43|226.23|227.59|226.39|227.32|226.12|102
1593515400000|2020-06-30 11:10:00|227.49|226.29|227.54|226.34|227.54|226.34|227.4|226.2|54
1593515700000|2020-06-30 11:15:00|227.53|226.33|227.29|226.09|227.56|226.36|227.26|226.06|58
1593516000000|2020-06-30 11:20:00|227.24|226.04|227.49|226.29|227.53|226.33|227.23|226.03|68
1593516300000|2020-06-30 11:25:00|227.5|226.3|227.52|226.32|227.58|226.38|227.44|226.24|123
1593516600000|2020-06-30 11:30:00|227.51|226.31|227.76|226.56|227.78|226.58|227.46|226.26|165
1593516900000|2020-06-30 11:35:00|227.77|226.57|228.06|226.86|228.07|226.87|227.72|226.52|75
1593517200000|2020-06-30 11:40:00|228.05|226.85|228.19|226.99|228.3|227.1|228.05|226.85|109
1593517500000|2020-06-30 11:45:00|228.17|226.97|228.19|226.99|228.32|227.12|228.07|226.87|94
1593517800000|2020-06-30 11:50:00|228.18|226.98|228.07|226.87|228.23|227.03|228.01|226.81|101
1593518100000|2020-06-30 11:55:00|228.06|226.86|228.24|227.04|228.26|227.06|228.01|226.81|61
1593518400000|2020-06-30 12:00:00|228.23|227.03|227.86|226.66|228.24|227.04|227.81|226.61|84
1593518700000|2020-06-30 12:05:00|227.85|226.65|227.72|226.52|227.85|226.65|227.55|226.35|52
1593519000000|2020-06-30 12:10:00|227.75|226.55|227.59|226.39|227.79|226.59|227.55|226.35|58
1593519300000|2020-06-30 12:15:00|227.6|226.4|227.77|226.57|227.78|226.58|227.6|226.4|45
1593519600000|2020-06-30 12:20:00|227.74|226.54|227.67|226.47|227.79|226.59|227.65|226.45|30
1593519900000|2020-06-30 12:25:00|227.68|226.48|227.66|226.46|227.69|226.49|227.6|226.4|22
1593520200000|2020-06-30 12:30:00|227.65|226.45|225.47|224.27|227.65|226.45|225.3|224.1|294
1593520500000|2020-06-30 12:35:00|225.43|224.23|225.13|223.93|225.74|224.54|225.11|223.91|460
1593520800000|2020-06-30 12:40:00|225.14|223.94|225.34|224.14|225.39|224.19|224.64|223.44|405
1593521100000|2020-06-30 12:45:00|225.32|224.12|225.36|224.16|225.58|224.38|224.98|223.78|199
1593521400000|2020-06-30 12:50:00|225.39|224.19|225.27|224.07|225.55|224.35|225.14|223.94|116
1593521700000|2020-06-30 12:55:00|225.25|224.05|225.34|224.14|225.67|224.47|225.25|224.05|192
1593522000000|2020-06-30 13:00:00|225.35|224.15|224.35|223.15|225.35|224.15|223.91|222.71|359
1593522300000|2020-06-30 13:05:00|224.34|223.14|224.37|223.17|224.39|223.19|223.8|222.6|370
1593522600000|2020-06-30 13:10:00|224.38|223.18|223.68|222.48|224.39|223.19|223.52|222.32|326
1593522900000|2020-06-30 13:15:00|223.7|222.5|224.06|222.86|224.26|223.06|223.6|222.4|329
1593523200000|2020-06-30 13:20:00|224.03|222.83|224.16|222.96|224.22|223.02|223.98|222.78|208
1593523500000|2020-06-30 13:25:00|224.12|222.92|224.97|223.77|224.98|223.78|224.09|222.89|373
1593523800000|2020-06-30 13:30:00|224.98|223.78|225.25|224.05|225.29|224.09|224.6|223.4|357
1593524100000|2020-06-30 13:35:00|225.26|224.06|225.44|224.24|225.87|224.67|225.06|223.86|225
1593524400000|2020-06-30 13:40:00|225.45|224.25|225.27|224.07|225.52|224.32|225.21|224.01|261
1593524700000|2020-06-30 13:45:00|225.28|224.08|225.52|224.32|225.53|224.33|225.2|224|142
1593525000000|2020-06-30 13:50:00|225.51|224.31|225.37|224.17|225.52|224.32|225.09|223.89|100
1593525300000|2020-06-30 13:55:00|225.38|224.18|225.15|223.95|225.43|224.23|225.1|223.9|94
1593525600000|2020-06-30 14:00:00|225.14|223.94|225.36|224.16|225.51|224.31|225.1|223.9|133
1593525900000|2020-06-30 14:05:00|225.37|224.17|225.74|224.54|225.95|224.75|225.36|224.16|223
1593526200000|2020-06-30 14:10:00|225.75|224.55|225.75|224.55|225.79|224.59|225.63|224.43|81
1593526500000|2020-06-30 14:15:00|225.74|224.54|225.71|224.51|225.84|224.64|225.64|224.44|50
1593526800000|2020-06-30 14:20:00|225.67|224.47|225.54|224.34|225.69|224.49|225.4|224.2|78
1593527100000|2020-06-30 14:25:00|225.55|224.35|225.84|224.64|226.23|225.03|225.54|224.34|195
1593527400000|2020-06-30 14:30:00|225.87|224.67|226.11|224.91|226.18|224.98|225.76|224.56|182
1593527700000|2020-06-30 14:35:00|226.12|224.92|226.11|224.91|226.21|225.01|226.03|224.83|144
1593528000000|2020-06-30 14:40:00|226.12|224.92|226.17|224.97|226.34|225.14|226.1|224.9|153
1593528300000|2020-06-30 14:45:00|226.18|224.98|225.82|224.62|226.18|224.98|225.68|224.48|162
1593528600000|2020-06-30 14:50:00|225.78|224.58|226.31|225.11|226.31|225.11|225.72|224.52|162
1593528900000|2020-06-30 14:55:00|226.32|225.12|227.04|225.84|227.22|226.02|226.32|225.12|250
1593529200000|2020-06-30 15:00:00|227.05|225.85|227.02|225.82|227.11|225.91|226.69|225.49|232
1593529500000|2020-06-30 15:05:00|227.03|225.83|227.14|225.94|227.32|226.12|227.02|225.82|187
1593529800000|2020-06-30 15:10:00|227.16|225.96|227.02|225.82|227.16|225.96|226.98|225.78|138
1593530100000|2020-06-30 15:15:00|227.07|225.87|227.19|225.99|227.31|226.11|227.07|225.87|108
1593530400000|2020-06-30 15:20:00|227.18|225.98|227.17|225.97|227.24|226.04|227.15|225.95|91
1593530700000|2020-06-30 15:25:00|227.11|225.91|226.86|225.66|227.21|226.01|226.86|225.66|156
1593531000000|2020-06-30 15:30:00|226.88|225.68|226.53|225.33|226.88|225.68|226.5|225.3|110
1593531300000|2020-06-30 15:35:00|226.52|225.32|226.53|225.33|226.55|225.35|226.35|225.15|138
1593531600000|2020-06-30 15:40:00|226.52|225.32|226.46|225.26|226.61|225.41|226.44|225.24|150
1593531900000|2020-06-30 15:45:00|226.42|225.22|226.98|225.78|226.98|225.78|226.42|225.22|176
1593532200000|2020-06-30 15:50:00|226.96|225.76|226.7|225.5|227.43|226.23|226.57|225.37|303
1593532500000|2020-06-30 15:55:00|226.71|225.51|226.87|225.67|226.9|225.7|226.43|225.23|157
1593532800000|2020-06-30 16:00:00|226.88|225.68|226.56|225.36|226.97|225.77|226.5|225.3|216
1593533100000|2020-06-30 16:05:00|226.58|225.38|226.73|225.53|226.73|225.53|226.38|225.18|165
1593533400000|2020-06-30 16:10:00|226.72|225.52|226.85|225.65|227.05|225.85|226.53|225.33|212
1593533700000|2020-06-30 16:15:00|226.86|225.66|227.06|225.86|227.09|225.89|226.83|225.63|59
1593534000000|2020-06-30 16:20:00|227.07|225.87|226.91|225.71|227.11|225.91|226.88|225.68|59
1593534300000|2020-06-30 16:25:00|226.9|225.7|226.79|225.59|226.9|225.7|226.72|225.52|93
1593534600000|2020-06-30 16:30:00|226.8|225.6|226.36|225.16|226.87|225.67|226.28|225.08|92
1593534900000|2020-06-30 16:35:00|226.35|225.15|226.09|224.89|226.43|225.23|226.09|224.89|121
1593535200000|2020-06-30 16:40:00|226.08|224.88|225.95|224.75|226.23|225.03|225.88|224.68|170
1593535500000|2020-06-30 16:45:00|225.96|224.76|226.17|224.97|226.2|225|225.94|224.74|150
1593535800000|2020-06-30 16:50:00|226.18|224.98|226.54|225.34|226.55|225.35|226.16|224.96|90
1593536100000|2020-06-30 16:55:00|226.53|225.33|226.58|225.38|226.68|225.48|226.32|225.12|183
1593536400000|2020-06-30 17:00:00|226.57|225.37|226.55|225.35|226.65|225.45|226.45|225.25|127
1593536700000|2020-06-30 17:05:00|226.54|225.34|226.45|225.25|226.59|225.39|226.44|225.24|60
1593537000000|2020-06-30 17:10:00|226.44|225.24|226.51|225.31|226.57|225.37|226.44|225.24|54
1593537300000|2020-06-30 17:15:00|226.49|225.29|226.28|225.08|226.6|225.4|226.27|225.07|117
1593537600000|2020-06-30 17:20:00|226.29|225.09|225.83|224.63|226.3|225.1|225.44|224.24|303
1593537900000|2020-06-30 17:25:00|225.82|224.62|225.95|224.75|225.95|224.75|225.5|224.3|153
1593538200000|2020-06-30 17:30:00|225.9|224.7|225.97|224.77|226.06|224.86|225.75|224.55|195
1593538500000|2020-06-30 17:35:00|225.98|224.78|225.7|224.5|225.98|224.78|225.7|224.5|45
1593538800000|2020-06-30 17:40:00|225.69|224.49|225.38|224.18|225.95|224.75|225.35|224.15|185
1593539100000|2020-06-30 17:45:00|225.41|224.21|225.82|224.62|225.82|224.62|225.38|224.18|158
1593539400000|2020-06-30 17:50:00|225.81|224.61|225.78|224.58|225.82|224.62|225.61|224.41|116
1593539700000|2020-06-30 17:55:00|225.77|224.57|225.93|224.73|226.02|224.82|225.73|224.53|90
1593540000000|2020-06-30 18:00:00|225.92|224.72|225.65|224.45|225.93|224.73|225.62|224.42|57
1593540300000|2020-06-30 18:05:00|225.64|224.44|225.62|224.42|225.67|224.47|225.6|224.4|39
1593540600000|2020-06-30 18:10:00|225.65|224.45|225.66|224.46|225.68|224.48|225.56|224.36|52
1593540900000|2020-06-30 18:15:00|225.67|224.47|225.51|224.31|225.67|224.47|225.48|224.28|113
1593541200000|2020-06-30 18:20:00|225.52|224.32|225.95|224.75|225.95|224.75|225.51|224.31|87
1593541500000|2020-06-30 18:25:00|225.92|224.72|226.11|224.91|226.12|224.92|225.86|224.66|64
1593541800000|2020-06-30 18:30:00|226.1|224.9|226.19|224.99|226.3|225.1|226.09|224.89|123
1593542100000|2020-06-30 18:35:00|226.15|224.95|225.93|224.73|226.21|225.01|225.89|224.69|135
1593542400000|2020-06-30 18:40:00|225.92|224.72|226.15|224.95|226.16|224.96|225.86|224.66|148
1593542700000|2020-06-30 18:45:00|226.11|224.91|225.7|224.5|226.11|224.91|225.63|224.43|111
1593543000000|2020-06-30 18:50:00|225.69|224.49|225.76|224.56|225.76|224.56|225.67|224.47|33
1593543300000|2020-06-30 18:55:00|225.75|224.55|225.69|224.49|225.75|224.55|225.58|224.38|108
1593543600000|2020-06-30 19:00:00|225.68|224.48|225.63|224.43|225.69|224.49|225.28|224.08|123
1593543900000|2020-06-30 19:05:00|225.65|224.45|225.45|224.25|225.7|224.5|225.4|224.2|131
1593544200000|2020-06-30 19:10:00|225.47|224.27|225.44|224.24|225.54|224.34|225|223.8|169
1593544500000|2020-06-30 19:15:00|225.42|224.22|225.76|224.56|225.78|224.58|225.36|224.16|241
1593544800000|2020-06-30 19:20:00|225.77|224.57|226.01|224.81|226.1|224.9|225.76|224.56|155
1593545100000|2020-06-30 19:25:00|226|224.8|225.79|224.59|226.04|224.84|225.79|224.59|47
1593545400000|2020-06-30 19:30:00|225.78|224.58|226.14|224.94|226.14|224.94|225.77|224.57|125
1593545700000|2020-06-30 19:35:00|226.15|224.95|225.85|224.65|226.15|224.95|225.85|224.65|85
1593546000000|2020-06-30 19:40:00|225.84|224.64|225.94|224.74|225.94|224.74|225.76|224.56|64
1593546300000|2020-06-30 19:45:00|225.93|224.73|225.85|224.65|226.01|224.81|225.82|224.62|106
1593546600000|2020-06-30 19:50:00|225.86|224.66|226.2|225|226.4|225.2|225.86|224.66|177
1593546900000|2020-06-30 19:55:00|226.19|224.99|225.7|224.5|226.2|225|225.7|224.5|140
1593547200000|2020-06-30 20:00:00|225.62|224.42|225.73|224.53|225.73|224.53|225.47|224.27|118
1593547500000|2020-06-30 20:05:00|225.72|224.52|225.9|224.7|225.94|224.74|225.7|224.5|83
1593547800000|2020-06-30 20:10:00|225.89|224.69|226.15|224.95|226.17|224.97|225.89|224.69|79
1593548100000|2020-06-30 20:15:00|226.14|224.94|226.19|224.99|226.19|224.99|226.04|224.84|84
1593548400000|2020-06-30 20:20:00|226.18|224.98|226.14|224.94|226.19|224.99|226.04|224.84|90
1593548700000|2020-06-30 20:25:00|226.13|224.93|226.02|224.82|226.14|224.94|225.91|224.71|73
1593549000000|2020-06-30 20:30:00|226.01|224.81|226.39|225.19|226.41|225.21|225.91|224.71|72
1593549300000|2020-06-30 20:35:00|226.38|225.18|226.4|225.2|226.43|225.23|226.32|225.12|102
1593549600000|2020-06-30 20:40:00|226.41|225.21|225.94|224.74|226.41|225.21|225.94|224.74|94
1593549900000|2020-06-30 20:45:00|226.02|224.82|226.16|224.96|226.21|225.01|225.95|224.75|100
1593550200000|2020-06-30 20:50:00|226.17|224.97|226.18|224.98|226.19|224.99|226.12|224.92|21
1593550500000|2020-06-30 20:55:00|226.23|225.03|226.2|225|226.27|225.07|226.11|224.91|27
1593550800000|2020-06-30 21:00:00|226.22|225.02|226.36|225.16|226.37|225.17|226.22|225.02|21
1593551100000|2020-06-30 21:05:00|226.38|225.18|226.77|225.57|226.8|225.6|226.37|225.17|174
1593551400000|2020-06-30 21:10:00|226.78|225.58|226.95|225.75|226.95|225.75|226.76|225.56|63
1593551700000|2020-06-30 21:15:00|226.94|225.74|226.59|225.39|226.95|225.75|226.59|225.39|96
1593552000000|2020-06-30 21:20:00|226.6|225.4|226.05|224.85|226.61|225.41|225.9|224.7|152
1593552300000|2020-06-30 21:25:00|226.06|224.86|226.09|224.89|226.33|225.13|226.05|224.85|99
1593552600000|2020-06-30 21:30:00|226.08|224.88|226.17|224.97|226.18|224.98|226.08|224.88|127
1593552900000|2020-06-30 21:35:00|226.16|224.96|226.34|225.14|226.39|225.19|226.16|224.96|82
1593553200000|2020-06-30 21:40:00|226.35|225.15|226.34|225.14|226.35|225.15|226.2|225|65
1593553500000|2020-06-30 21:45:00|226.35|225.15|226.84|225.64|226.88|225.68|226.35|225.15|104
1593553800000|2020-06-30 21:50:00|226.85|225.65|227.07|225.87|227.07|225.87|226.82|225.62|39
1593554100000|2020-06-30 21:55:00|227.05|225.85|226.8|225.6|227.05|225.85|226.79|225.59|88
1593554400000|2020-06-30 22:00:00|226.81|225.61|226.5|225.3|226.84|225.64|226.39|225.19|91
1593554700000|2020-06-30 22:05:00|226.49|225.29|226.29|225.09|226.56|225.36|226.26|225.06|61
1593555000000|2020-06-30 22:10:00|226.28|225.08|226.48|225.28|226.66|225.46|226.26|225.06|67
1593555300000|2020-06-30 22:15:00|226.56|225.36|226.52|225.32|226.57|225.37|226.32|225.12|98
1593555600000|2020-06-30 22:20:00|226.51|225.31|226.5|225.3|226.59|225.39|226.49|225.29|58
1593555900000|2020-06-30 22:25:00|226.53|225.33|226.33|225.13|226.53|225.33|226.24|225.04|68
1593556200000|2020-06-30 22:30:00|226.29|225.09|226|224.8|226.37|225.17|225.99|224.79|107
1593556500000|2020-06-30 22:35:00|225.99|224.79|226.06|224.86|226.16|224.96|225.98|224.78|85
1593556800000|2020-06-30 22:40:00|226.04|224.84|225.68|224.48|226.06|224.86|225.68|224.48|99
1593557100000|2020-06-30 22:45:00|225.69|224.49|225.88|224.68|226.15|224.95|225.69|224.49|117
1593557400000|2020-06-30 22:50:00|225.87|224.67|225.75|224.55|225.88|224.68|225.74|224.54|76
1593557700000|2020-06-30 22:55:00|225.76|224.56|225.76|224.56|225.77|224.57|225.62|224.42|76
1593558000000|2020-06-30 23:00:00|225.75|224.55|226.09|224.89|226.09|224.89|225.7|224.5|136
1593558300000|2020-06-30 23:05:00|226.1|224.9|226.5|225.3|226.51|225.31|226.1|224.9|135
1593558600000|2020-06-30 23:10:00|226.51|225.31|226.38|225.18|226.61|225.41|226.33|225.13|105
1593558900000|2020-06-30 23:15:00|226.39|225.19|226.32|225.12|226.44|225.24|226.29|225.09|71
1593559200000|2020-06-30 23:20:00|226.33|225.13|226.56|225.36|226.56|225.36|226.33|225.13|79
1593559500000|2020-06-30 23:25:00|226.55|225.35|226.5|225.3|226.61|225.41|226.44|225.24|36
1593559800000|2020-06-30 23:30:00|226.54|225.34|226.44|225.24|226.54|225.34|226.43|225.23|67
1593560100000|2020-06-30 23:35:00|226.43|225.23|226.47|225.27|226.48|225.28|226.32|225.12|61
1593560400000|2020-06-30 23:40:00|226.46|225.26|226.49|225.29|226.64|225.44|226.34|225.14|81
1593560700000|2020-06-30 23:45:00|226.47|225.27|226.52|225.32|226.54|225.34|226.37|225.17|51
1593561000000|2020-06-30 23:50:00|226.51|225.31|226.42|225.22|226.52|225.32|226.38|225.18|74
1593561300000|2020-06-30 23:55:00|226.43|225.23|226.2|225|226.43|225.23|226.18|224.98|88
1593561600000|2020-07-01 00:00:00|226.19|224.99|225.36|224.16|226.2|225|225.1|223.9|327
1593561900000|2020-07-01 00:05:00|225.37|224.17|225.61|224.41|225.63|224.43|224.77|223.57|224
1593562200000|2020-07-01 00:10:00|225.62|224.42|225.26|224.06|225.76|224.56|225.17|223.97|151
1593562500000|2020-07-01 00:15:00|225.25|224.05|225.28|224.08|225.49|224.29|225.1|223.9|164
1593562800000|2020-07-01 00:20:00|225.27|224.07|225.15|223.95|225.35|224.15|225.14|223.94|66
1593563100000|2020-07-01 00:25:00|225.16|223.96|225.24|224.04|225.35|224.15|225.12|223.92|88
1593563400000|2020-07-01 00:30:00|225.26|224.06|225.16|223.96|225.29|224.09|224.98|223.78|86
1593563700000|2020-07-01 00:35:00|225.24|224.04|224.88|223.68|225.24|224.04|224.83|223.63|58
1593564000000|2020-07-01 00:40:00|224.9|223.7|225.61|224.41|225.61|224.41|224.84|223.64|153
1593564300000|2020-07-01 00:45:00|225.6|224.4|225.78|224.58|225.95|224.75|225.6|224.4|95
1593564600000|2020-07-01 00:50:00|225.76|224.56|225.63|224.43|225.78|224.58|225.48|224.28|44
1593564900000|2020-07-01 00:55:00|225.58|224.38|225.7|224.5|225.74|224.54|225.4|224.2|81
1593565200000|2020-07-01 01:00:00|225.68|224.48|225.73|224.53|225.87|224.67|225.65|224.45|59
1593565500000|2020-07-01 01:05:00|225.74|224.54|225.4|224.2|225.88|224.68|225.37|224.17|75
1593565800000|2020-07-01 01:10:00|225.38|224.18|225.03|223.83|225.38|224.18|225.01|223.81|51
1593566100000|2020-07-01 01:15:00|225.04|223.84|225.1|223.9|225.25|224.05|225.04|223.84|70
1593566400000|2020-07-01 01:20:00|225.11|223.91|225.23|224.03|225.29|224.09|225.08|223.88|111
1593566700000|2020-07-01 01:25:00|225.22|224.02|225.08|223.88|225.22|224.02|225.03|223.83|73
1593567000000|2020-07-01 01:30:00|224.93|223.73|225.41|224.21|225.55|224.35|224.93|223.73|163
1593567300000|2020-07-01 01:35:00|225.42|224.22|225.39|224.19|225.45|224.25|225.32|224.12|68
1593567600000|2020-07-01 01:40:00|225.38|224.18|225.3|224.1|225.39|224.19|225.15|223.95|48
1593567900000|2020-07-01 01:45:00|225.31|224.11|225.46|224.26|225.46|224.26|225.25|224.05|62
1593568200000|2020-07-01 01:50:00|225.45|224.25|225.5|224.3|225.6|224.4|225.44|224.24|79
1593568500000|2020-07-01 01:55:00|225.49|224.29|225.56|224.36|225.59|224.39|225.46|224.26|57
1593568800000|2020-07-01 02:00:00|225.57|224.37|225.46|224.26|225.58|224.38|225.46|224.26|34
1593569100000|2020-07-01 02:05:00|225.5|224.3|225.52|224.32|225.54|224.34|225.3|224.1|80
1593569400000|2020-07-01 02:10:00|225.53|224.33|226.29|225.09|226.4|225.2|225.47|224.27|274
1593569700000|2020-07-01 02:15:00|226.3|225.1|225.56|224.36|226.4|225.2|225.34|224.14|254
1593570000000|2020-07-01 02:20:00|225.61|224.41|226.41|225.21|226.56|225.36|225.61|224.41|231
1593570300000|2020-07-01 02:25:00|226.4|225.2|225.82|224.62|226.4|225.2|225.62|224.42|130
1593570600000|2020-07-01 02:30:00|225.83|224.63|226.17|224.97|226.35|225.15|225.83|224.63|119
1593570900000|2020-07-01 02:35:00|226.18|224.98|226.04|224.84|226.18|224.98|225.98|224.78|42
1593571200000|2020-07-01 02:40:00|226.03|224.83|226.04|224.84|226.1|224.9|225.96|224.76|58
1593571500000|2020-07-01 02:45:00|226.05|224.85|225.94|224.74|226.08|224.88|225.84|224.64|30
1593571800000|2020-07-01 02:50:00|225.92|224.72|225.92|224.72|225.94|224.74|225.85|224.65|17
1593572100000|2020-07-01 02:55:00|225.94|224.74|226.07|224.87|226.07|224.87|225.94|224.74|107
1593572400000|2020-07-01 03:00:00|226.06|224.86|226.09|224.89|226.11|224.91|226.06|224.86|45
1593572700000|2020-07-01 03:05:00|226.08|224.88|225.97|224.77|226.08|224.88|225.97|224.77|32
1593573000000|2020-07-01 03:10:00|225.98|224.78|226.14|224.94|226.14|224.94|225.98|224.78|145
1593573300000|2020-07-01 03:15:00|226.08|224.88|226.1|224.9|226.17|224.97|226.08|224.88|59
1593573600000|2020-07-01 03:20:00|226.11|224.91|226.01|224.81|226.12|224.92|226.01|224.81|86
1593573900000|2020-07-01 03:25:00|226.02|224.82|225.83|224.63|226.02|224.82|225.83|224.63|55
1593574200000|2020-07-01 03:30:00|225.78|224.58|225.1|223.9|226.42|225.22|225.1|223.9|258
1593574500000|2020-07-01 03:35:00|225.11|223.91|225.37|224.17|225.65|224.45|224.99|223.79|235
1593574800000|2020-07-01 03:40:00|225.39|224.19|225.46|224.26|225.46|224.26|225.35|224.15|36
1593575100000|2020-07-01 03:45:00|225.47|224.27|225.65|224.45|225.67|224.47|225.46|224.26|72
1593575400000|2020-07-01 03:50:00|225.66|224.46|225.66|224.46|225.66|224.46|225.64|224.44|5
1593575700000|2020-07-01 03:55:00|225.68|224.48|226.05|224.85|226.11|224.91|225.68|224.48|117
1593576000000|2020-07-01 04:00:00|226.08|224.88|226.4|225.2|226.46|225.26|226.06|224.86|176
1593576300000|2020-07-01 04:05:00|226.41|225.21|226.38|225.18|226.41|225.21|226.24|225.04|124
1593576600000|2020-07-01 04:10:00|226.37|225.17|226.32|225.12|226.43|225.23|226.28|225.08|78
1593576900000|2020-07-01 04:15:00|226.33|225.13|226.32|225.12|226.54|225.34|226.09|224.89|99
1593577200000|2020-07-01 04:20:00|226.33|225.13|226.44|225.24|226.5|225.3|226.33|225.13|104
1593577500000|2020-07-01 04:25:00|226.45|225.25|226.47|225.27|226.52|225.32|226.2|225|94
1593577800000|2020-07-01 04:30:00|226.42|225.22|226.4|225.2|226.58|225.38|226.36|225.16|77
1593578100000|2020-07-01 04:35:00|226.36|225.16|226.2|225|226.46|225.26|226.18|224.98|82
1593578400000|2020-07-01 04:40:00|226.21|225.01|226.53|225.33|226.62|225.42|226.19|224.99|70
1593578700000|2020-07-01 04:45:00|226.54|225.34|226.62|225.42|226.63|225.43|226.41|225.21|89
1593579000000|2020-07-01 04:50:00|226.6|225.4|226.48|225.28|226.62|225.42|226.41|225.21|40
1593579300000|2020-07-01 04:55:00|226.47|225.27|226.42|225.22|226.51|225.31|226.34|225.14|53
1593579600000|2020-07-01 05:00:00|226.43|225.23|226.54|225.34|226.57|225.37|226.36|225.16|90
1593579900000|2020-07-01 05:05:00|226.56|225.36|226.4|225.2|226.56|225.36|226.23|225.03|46
1593580200000|2020-07-01 05:10:00|226.38|225.18|226.29|225.09|226.4|225.2|226.2|225|59
1593580500000|2020-07-01 05:15:00|226.3|225.1|226.36|225.16|226.36|225.16|226.03|224.83|56
1593580800000|2020-07-01 05:20:00|226.37|225.17|226.26|225.06|226.43|225.23|226.11|224.91|94
1593581100000|2020-07-01 05:25:00|226.24|225.04|226.33|225.13|226.44|225.24|226.23|225.03|49
1593581400000|2020-07-01 05:30:00|226.38|225.18|226.66|225.46|226.67|225.47|226.37|225.17|104
1593581700000|2020-07-01 05:35:00|226.67|225.47|226.55|225.35|226.67|225.47|226.53|225.33|80
1593582000000|2020-07-01 05:40:00|226.56|225.36|226.48|225.28|226.7|225.5|226.48|225.28|56
1593582300000|2020-07-01 05:45:00|226.49|225.29|226.52|225.32|226.58|225.38|226.48|225.28|56
1593582600000|2020-07-01 05:50:00|226.47|225.27|226.46|225.26|226.55|225.35|226.46|225.26|46
1593582900000|2020-07-01 05:55:00|226.47|225.27|226.22|225.02|226.51|225.31|226.22|225.02|67
1593583200000|2020-07-01 06:00:00|226.21|225.01|225.81|224.61|226.49|225.29|225.7|224.5|231
1593583500000|2020-07-01 06:05:00|225.86|224.66|225.86|224.66|226.07|224.87|225.67|224.47|210
1593583800000|2020-07-01 06:10:00|225.87|224.67|225.82|224.62|225.93|224.73|225.64|224.44|87
1593584100000|2020-07-01 06:15:00|225.81|224.61|226.01|224.81|226.02|224.82|225.66|224.46|84
1593584400000|2020-07-01 06:20:00|225.98|224.78|225.92|224.72|226|224.8|225.8|224.6|52
1593584700000|2020-07-01 06:25:00|225.91|224.71|225.94|224.74|226.03|224.83|225.88|224.68|44
1593585000000|2020-07-01 06:30:00|225.95|224.75|226.19|224.99|226.23|225.03|225.75|224.55|110
1593585300000|2020-07-01 06:35:00|226.17|224.97|225.85|224.65|226.17|224.97|225.84|224.64|84
1593585600000|2020-07-01 06:40:00|225.86|224.66|225.95|224.75|226.02|224.82|225.84|224.64|66
1593585900000|2020-07-01 06:45:00|225.98|224.78|225.96|224.76|226.04|224.84|225.94|224.74|51
1593586200000|2020-07-01 06:50:00|225.97|224.77|225.98|224.78|226.03|224.83|225.97|224.77|20
1593586500000|2020-07-01 06:55:00|225.96|224.76|225.85|224.65|225.96|224.76|225.85|224.65|28
1593586800000|2020-07-01 07:00:00|225.79|224.59|225.95|224.75|225.96|224.76|225.79|224.59|51
1593587100000|2020-07-01 07:05:00|225.94|224.74|226.14|224.94|226.26|225.06|225.94|224.74|126
1593587400000|2020-07-01 07:10:00|226.13|224.93|226.23|225.03|226.31|225.11|226.05|224.85|89
1593587700000|2020-07-01 07:15:00|226.21|225.01|226.68|225.48|226.68|225.48|226.21|225.01|70
1593588000000|2020-07-01 07:20:00|226.67|225.47|226.72|225.52|226.79|225.59|226.54|225.34|93
1593588300000|2020-07-01 07:25:00|226.71|225.51|226.76|225.56|226.78|225.58|226.61|225.41|142
1593588600000|2020-07-01 07:30:00|226.66|225.46|226.87|225.67|227|225.8|226.62|225.42|145
1593588900000|2020-07-01 07:35:00|226.84|225.64|226.64|225.44|226.86|225.66|226.58|225.38|84
1593589200000|2020-07-01 07:40:00|226.63|225.43|226.6|225.4|226.65|225.45|226.52|225.32|122
1593589500000|2020-07-01 07:45:00|226.59|225.39|226.49|225.29|226.71|225.51|226.49|225.29|56
1593589800000|2020-07-01 07:50:00|226.5|225.3|226.44|225.24|226.52|225.32|226.44|225.24|37
1593590100000|2020-07-01 07:55:00|226.45|225.25|226.25|225.05|226.46|225.26|226.17|224.97|73
1593590400000|2020-07-01 08:00:00|226.24|225.04|226.56|225.36|226.59|225.39|226.24|225.04|51
1593590700000|2020-07-01 08:05:00|226.57|225.37|226.84|225.64|226.86|225.66|226.56|225.36|128
1593591000000|2020-07-01 08:10:00|226.86|225.66|227.01|225.81|227.01|225.81|226.86|225.66|94
1593591300000|2020-07-01 08:15:00|227.02|225.82|227.08|225.88|227.08|225.88|226.94|225.74|60
1593591600000|2020-07-01 08:20:00|227.09|225.89|228.46|227.26|228.58|227.38|227|225.8|247
1593591900000|2020-07-01 08:25:00|228.45|227.25|228.58|227.38|228.82|227.62|228.44|227.24|337
1593592200000|2020-07-01 08:30:00|228.57|227.37|228.43|227.23|228.77|227.57|228.19|226.99|236
1593592500000|2020-07-01 08:35:00|228.42|227.22|228.56|227.36|228.75|227.55|228.36|227.16|153
1593592800000|2020-07-01 08:40:00|228.57|227.37|229.13|227.93|229.51|228.31|228.53|227.33|335
1593593100000|2020-07-01 08:45:00|229.15|227.95|229.05|227.85|229.47|228.27|228.8|227.6|324
1593593400000|2020-07-01 08:50:00|229.06|227.86|228.46|227.26|229.17|227.97|228.37|227.17|259
1593593700000|2020-07-01 08:55:00|228.47|227.27|228.52|227.32|228.62|227.42|228.46|227.26|179
1593594000000|2020-07-01 09:00:00|228.54|227.34|228.86|227.66|228.87|227.67|228.54|227.34|143
1593594300000|2020-07-01 09:05:00|228.84|227.64|228.66|227.46|228.96|227.76|228.66|227.46|127
1593594600000|2020-07-01 09:10:00|228.68|227.48|228.92|227.72|228.97|227.77|228.57|227.37|124
1593594900000|2020-07-01 09:15:00|228.93|227.73|228.99|227.79|229.04|227.84|228.68|227.48|90
1593595200000|2020-07-01 09:20:00|228.98|227.78|229.06|227.86|229.13|227.93|228.94|227.74|65
1593595500000|2020-07-01 09:25:00|229.08|227.88|228.66|227.46|229.09|227.89|228.63|227.43|73
1593595800000|2020-07-01 09:30:00|228.65|227.45|228.61|227.41|228.91|227.71|228.61|227.41|118
1593596100000|2020-07-01 09:35:00|228.65|227.45|228.63|227.43|228.77|227.57|228.58|227.38|52
1593596400000|2020-07-01 09:40:00|228.64|227.44|228.52|227.32|228.67|227.47|228.5|227.3|118
1593596700000|2020-07-01 09:45:00|228.48|227.28|228.16|226.96|228.48|227.28|228.13|226.93|88
1593597000000|2020-07-01 09:50:00|228.15|226.95|228.08|226.88|228.16|226.96|228.05|226.85|18
1593597300000|2020-07-01 09:55:00|228.09|226.89|228.28|227.08|228.28|227.08|228|226.8|67
1593597600000|2020-07-01 10:00:00|228.29|227.09|228.7|227.5|228.83|227.63|228.29|227.09|142
1593597900000|2020-07-01 10:05:00|228.71|227.51|228.74|227.54|228.87|227.67|228.67|227.47|60
1593598200000|2020-07-01 10:10:00|228.76|227.56|228.49|227.29|228.8|227.6|228.46|227.26|132
1593598500000|2020-07-01 10:15:00|228.48|227.28|228.19|226.99|228.48|227.28|228.03|226.83|106
1593598800000|2020-07-01 10:20:00|228.21|227.01|228|226.8|228.21|227.01|227.99|226.79|104
1593599100000|2020-07-01 10:25:00|227.98|226.78|228.18|226.98|228.25|227.05|227.98|226.78|118
1593599400000|2020-07-01 10:30:00|228.19|226.99|228.34|227.14|228.4|227.2|228.05|226.85|114
1593599700000|2020-07-01 10:35:00|228.35|227.15|228.08|226.88|228.38|227.18|228.07|226.87|116
1593600000000|2020-07-01 10:40:00|228.09|226.89|227.89|226.69|228.14|226.94|227.88|226.68|118
1593600300000|2020-07-01 10:45:00|227.88|226.68|228.07|226.87|228.12|226.92|227.86|226.66|68
1593600600000|2020-07-01 10:50:00|228.08|226.88|228.09|226.89|228.25|227.05|228.05|226.85|124
1593600900000|2020-07-01 10:55:00|228.11|226.91|228.05|226.85|228.11|226.91|227.99|226.79|55
1593601200000|2020-07-01 11:00:00|228.04|226.84|227.73|226.53|228.04|226.84|227.68|226.48|102
1593601500000|2020-07-01 11:05:00|227.71|226.51|227.57|226.37|227.74|226.54|227.54|226.34|70
1593601800000|2020-07-01 11:10:00|227.55|226.35|227.56|226.36|227.8|226.6|227.46|226.26|84
1593602100000|2020-07-01 11:15:00|227.61|226.41|227.7|226.5|227.71|226.51|227.38|226.18|101
1593602400000|2020-07-01 11:20:00|227.69|226.49|227.88|226.68|227.89|226.69|227.65|226.45|54
1593602700000|2020-07-01 11:25:00|227.9|226.7|227.75|226.55|227.91|226.71|227.69|226.49|77
1593603000000|2020-07-01 11:30:00|227.74|226.54|227.65|226.45|227.77|226.57|227.56|226.36|107
1593603300000|2020-07-01 11:35:00|227.64|226.44|227.58|226.38|227.75|226.55|227.57|226.37|66
1593603600000|2020-07-01 11:40:00|227.57|226.37|227.65|226.45|227.7|226.5|227.46|226.26|68
1593603900000|2020-07-01 11:45:00|227.66|226.46|227.88|226.68|227.89|226.69|227.63|226.43|50
1593604200000|2020-07-01 11:50:00|227.87|226.67|227.87|226.67|227.89|226.69|227.79|226.59|52
1593604500000|2020-07-01 11:55:00|227.88|226.68|228.32|227.12|228.33|227.13|227.88|226.68|67
1593604800000|2020-07-01 12:00:00|228.33|227.13|228.29|227.09|228.39|227.19|228.27|227.07|57
1593605100000|2020-07-01 12:05:00|228.28|227.08|228.08|226.88|228.28|227.08|227.95|226.75|57
1593605400000|2020-07-01 12:10:00|228.09|226.89|227.89|226.69|228.11|226.91|227.88|226.68|56
1593605700000|2020-07-01 12:15:00|227.88|226.68|227.66|226.46|227.91|226.71|227.65|226.45|78
1593606000000|2020-07-01 12:20:00|227.67|226.47|227.52|226.32|227.71|226.51|227.46|226.26|99
1593606300000|2020-07-01 12:25:00|227.53|226.33|227.63|226.43|227.73|226.53|227.53|226.33|141
1593606600000|2020-07-01 12:30:00|227.64|226.44|227.81|226.61|227.86|226.66|227.63|226.43|88
1593606900000|2020-07-01 12:35:00|227.8|226.6|227.76|226.56|227.96|226.76|227.75|226.55|193
1593607200000|2020-07-01 12:40:00|227.72|226.52|227.72|226.52|227.84|226.64|227.67|226.47|60
1593607500000|2020-07-01 12:45:00|227.7|226.5|228.07|226.87|228.07|226.87|227.69|226.49|74
1593607800000|2020-07-01 12:50:00|228.06|226.86|228.14|226.94|228.14|226.94|228|226.8|34
1593608100000|2020-07-01 12:55:00|228.13|226.93|228.35|227.15|228.4|227.2|228.13|226.93|101
1593608400000|2020-07-01 13:00:00|228.36|227.16|228.5|227.3|228.51|227.31|228.15|226.95|97
1593608700000|2020-07-01 13:05:00|228.51|227.31|228.33|227.13|228.6|227.4|228.19|226.99|200
1593609000000|2020-07-01 13:10:00|228.34|227.14|228.19|226.99|228.36|227.16|228.18|226.98|73
1593609300000|2020-07-01 13:15:00|228.18|226.98|228.07|226.87|228.23|227.03|228.02|226.82|121
1593609600000|2020-07-01 13:20:00|227.99|226.79|228.06|226.86|228.07|226.87|227.91|226.71|85
1593609900000|2020-07-01 13:25:00|228.07|226.87|228.01|226.81|228.14|226.94|227.98|226.78|62
1593610200000|2020-07-01 13:30:00|228|226.8|228.79|227.59|228.92|227.72|228|226.8|220
1593610500000|2020-07-01 13:35:00|228.78|227.58|228.56|227.36|229.09|227.89|228.48|227.28|240
1593610800000|2020-07-01 13:40:00|228.55|227.35|229.31|228.11|229.86|228.66|228.52|227.32|442
1593611100000|2020-07-01 13:45:00|229.32|228.12|229.35|228.15|229.78|228.58|229.05|227.85|362
1593611400000|2020-07-01 13:50:00|229.36|228.16|229.13|227.93|229.63|228.43|229.13|227.93|242
1593611700000|2020-07-01 13:55:00|229.27|228.07|229.13|227.93|229.31|228.11|228.86|227.66|195
1593612000000|2020-07-01 14:00:00|229.14|227.94|229.34|228.14|229.42|228.22|229.14|227.94|146
1593612300000|2020-07-01 14:05:00|229.35|228.15|229.32|228.12|229.35|228.15|229.05|227.85|91
1593612600000|2020-07-01 14:10:00|229.31|228.11|229.59|228.39|229.67|228.47|229.3|228.1|86
1593612900000|2020-07-01 14:15:00|229.61|228.41|229.54|228.34|229.83|228.63|229.45|228.25|82
1593613200000|2020-07-01 14:20:00|229.53|228.33|229.46|228.26|229.58|228.38|229.42|228.22|134
1593613500000|2020-07-01 14:25:00|229.48|228.28|229.65|228.45|229.69|228.49|229.45|228.25|105
1593613800000|2020-07-01 14:30:00|229.66|228.46|229.82|228.62|229.98|228.78|229.63|228.43|189
1593614100000|2020-07-01 14:35:00|229.83|228.63|229.62|228.42|229.86|228.66|229.56|228.36|134
1593614400000|2020-07-01 14:40:00|229.63|228.43|229.46|228.26|229.72|228.52|229.44|228.24|166
1593614700000|2020-07-01 14:45:00|229.48|228.28|229.39|228.19|229.52|228.32|229.27|228.07|146
1593615000000|2020-07-01 14:50:00|229.38|228.18|229.5|228.3|229.55|228.35|229.28|228.08|51
1593615300000|2020-07-01 14:55:00|229.51|228.31|229.41|228.21|229.51|228.31|229.36|228.16|56
1593615600000|2020-07-01 15:00:00|229.42|228.22|229.57|228.37|229.66|228.46|229.42|228.22|106
1593615900000|2020-07-01 15:05:00|229.58|228.38|229.81|228.61|229.91|228.71|229.57|228.37|87
1593616200000|2020-07-01 15:10:00|229.82|228.62|229.93|228.73|229.93|228.73|229.77|228.57|90
1593616500000|2020-07-01 15:15:00|229.92|228.72|229.88|228.68|229.94|228.74|229.88|228.68|35
1593616800000|2020-07-01 15:20:00|229.89|228.69|229.57|228.37|229.89|228.69|229.51|228.31|62
1593617100000|2020-07-01 15:25:00|229.58|228.38|229.46|228.26|229.72|228.52|229.46|228.26|60
1593617400000|2020-07-01 15:30:00|229.48|228.28|229.85|228.65|229.89|228.69|229.48|228.28|129
1593617700000|2020-07-01 15:35:00|229.86|228.66|229.78|228.58|229.98|228.78|229.72|228.52|130
1593618000000|2020-07-01 15:40:00|229.77|228.57|229.86|228.66|229.87|228.67|229.71|228.51|201
1593618300000|2020-07-01 15:45:00|229.88|228.68|229.82|228.62|229.91|228.71|229.81|228.61|133
1593618600000|2020-07-01 15:50:00|229.87|228.67|229.94|228.74|229.94|228.74|229.82|228.62|43
1593618900000|2020-07-01 15:55:00|229.95|228.75|230.15|228.95|230.17|228.97|229.83|228.63|100
1593619200000|2020-07-01 16:00:00|230.16|228.96|229.69|228.49|230.54|229.34|229.68|228.48|311
1593619500000|2020-07-01 16:05:00|229.68|228.48|229.96|228.76|229.98|228.78|229.64|228.44|186
1593619800000|2020-07-01 16:10:00|229.97|228.77|231.42|230.22|231.53|230.33|229.97|228.77|429
1593620100000|2020-07-01 16:15:00|231.37|230.17|231.29|230.09|231.5|230.3|231.17|229.97|181
1593620400000|2020-07-01 16:20:00|231.28|230.08|231.51|230.31|231.64|230.44|231.28|230.08|182
1593620700000|2020-07-01 16:25:00|231.5|230.3|231.9|230.7|232.35|231.15|231.37|230.17|311
1593621000000|2020-07-01 16:30:00|231.98|230.78|232.21|231.01|232.4|231.2|231.98|230.78|389
1593621300000|2020-07-01 16:35:00|232.22|231.02|232.36|231.16|232.36|231.16|232.17|230.97|269
1593621600000|2020-07-01 16:40:00|232.35|231.15|232.54|231.34|232.81|231.61|232.27|231.07|272
1593621900000|2020-07-01 16:45:00|232.55|231.35|232.09|230.89|232.67|231.47|232.08|230.88|320
1593622200000|2020-07-01 16:50:00|232.1|230.9|232.09|230.89|232.23|231.03|231.94|230.74|189
1593622500000|2020-07-01 16:55:00|232.08|230.88|232.24|231.04|232.29|231.09|231.96|230.76|243
1593622800000|2020-07-01 17:00:00|232.25|231.05|232.6|231.4|232.61|231.41|232.24|231.04|290
1593623100000|2020-07-01 17:05:00|232.58|231.38|232.27|231.07|232.62|231.42|232.23|231.03|113
1593623400000|2020-07-01 17:10:00|232.23|231.03|232.04|230.84|232.33|231.13|232.03|230.83|147
1593623700000|2020-07-01 17:15:00|232.06|230.86|232.17|230.97|232.17|230.97|232.05|230.85|107
1593624000000|2020-07-01 17:20:00|232.18|230.98|232.22|231.02|232.22|231.02|232.1|230.9|83
1593624300000|2020-07-01 17:25:00|232.21|231.01|232.38|231.18|232.39|231.19|232.2|231|88
1593624600000|2020-07-01 17:30:00|232.39|231.19|232.71|231.51|232.73|231.53|232.38|231.18|107
1593624900000|2020-07-01 17:35:00|232.73|231.53|233.09|231.89|233.11|231.91|232.7|231.5|212
1593625200000|2020-07-01 17:40:00|233.1|231.9|232.75|231.55|233.12|231.92|232.72|231.52|131
1593625500000|2020-07-01 17:45:00|232.76|231.56|233.03|231.83|233.04|231.84|232.75|231.55|144
1593625800000|2020-07-01 17:50:00|233.02|231.82|232.96|231.76|233.04|231.84|232.92|231.72|120
1593626100000|2020-07-01 17:55:00|232.97|231.77|233.18|231.98|233.43|232.23|232.97|231.77|186
1593626400000|2020-07-01 18:00:00|233.21|232.01|232.74|231.54|233.3|232.1|232.7|231.5|179
1593626700000|2020-07-01 18:05:00|232.72|231.52|232.91|231.71|232.94|231.74|232.72|231.52|79
1593627000000|2020-07-01 18:10:00|232.92|231.72|232.71|231.51|232.92|231.72|232.71|231.51|132
1593627300000|2020-07-01 18:15:00|232.73|231.53|232.95|231.75|233.1|231.9|232.73|231.53|106
1593627600000|2020-07-01 18:20:00|232.96|231.76|232.98|231.78|233.09|231.89|232.96|231.76|84
1593627900000|2020-07-01 18:25:00|232.97|231.77|232.85|231.65|232.98|231.78|232.78|231.58|114
1593628200000|2020-07-01 18:30:00|232.87|231.67|232.87|231.67|232.89|231.69|232.84|231.64|67
1593628500000|2020-07-01 18:35:00|232.86|231.66|232.36|231.16|232.86|231.66|232.34|231.14|126
1593628800000|2020-07-01 18:40:00|232.37|231.17|232.32|231.12|232.53|231.33|232.29|231.09|109
1593629100000|2020-07-01 18:45:00|232.31|231.11|232.4|231.2|232.51|231.31|232.31|231.11|222
1593629400000|2020-07-01 18:50:00|232.39|231.19|232.28|231.08|232.41|231.21|232.24|231.04|151
1593629700000|2020-07-01 18:55:00|232.3|231.1|232.41|231.21|232.46|231.26|232.27|231.07|147
1593630000000|2020-07-01 19:00:00|232.4|231.2|232.49|231.29|232.49|231.29|232.38|231.18|86
1593630300000|2020-07-01 19:05:00|232.5|231.3|232.68|231.48|232.74|231.54|232.5|231.3|197
1593630600000|2020-07-01 19:10:00|232.69|231.49|232.61|231.41|232.77|231.57|232.6|231.4|245
1593630900000|2020-07-01 19:15:00|232.62|231.42|232.38|231.18|232.62|231.42|232.37|231.17|166
1593631200000|2020-07-01 19:20:00|232.37|231.17|232.41|231.21|232.44|231.24|232.29|231.09|102
1593631500000|2020-07-01 19:25:00|232.44|231.24|232.32|231.12|232.44|231.24|232.31|231.11|74
1593631800000|2020-07-01 19:30:00|232.31|231.11|232.6|231.4|232.68|231.48|232.3|231.1|133
1593632100000|2020-07-01 19:35:00|232.59|231.39|232.58|231.38|232.7|231.5|232.58|231.38|97
1593632400000|2020-07-01 19:40:00|232.59|231.39|232.76|231.56|232.8|231.6|232.55|231.35|128
1593632700000|2020-07-01 19:45:00|232.74|231.54|232.7|231.5|232.79|231.59|232.65|231.45|59
1593633000000|2020-07-01 19:50:00|232.71|231.51|232.61|231.41|232.71|231.51|232.53|231.33|56
1593633300000|2020-07-01 19:55:00|232.59|231.39|231.81|230.61|232.61|231.41|231.63|230.43|246
1593633600000|2020-07-01 20:00:00|231.8|230.6|232.2|231|232.2|231|231.73|230.53|95
1593633900000|2020-07-01 20:05:00|232.19|230.99|232.3|231.1|232.36|231.16|232.19|230.99|47
1593634200000|2020-07-01 20:10:00|232.28|231.08|232.37|231.17|232.37|231.17|232.26|231.06|95
1593634500000|2020-07-01 20:15:00|232.36|231.16|232.51|231.31|232.56|231.36|232.3|231.1|137
1593634800000|2020-07-01 20:20:00|232.52|231.32|232.84|231.64|233.01|231.81|232.49|231.29|154
1593635100000|2020-07-01 20:25:00|232.85|231.65|232.91|231.71|232.94|231.74|232.8|231.6|62
1593635400000|2020-07-01 20:30:00|232.87|231.67|232.33|231.13|232.87|231.67|232.3|231.1|118
1593635700000|2020-07-01 20:35:00|232.31|231.11|232.55|231.35|232.74|231.54|232.26|231.06|181
1593636000000|2020-07-01 20:40:00|232.56|231.36|232.28|231.08|232.64|231.44|232.27|231.07|74
1593636300000|2020-07-01 20:45:00|232.29|231.09|232.3|231.1|232.32|231.12|232.13|230.93|159
1593636600000|2020-07-01 20:50:00|232.27|231.07|232.13|230.93|232.3|231.1|232.1|230.9|73
1593636900000|2020-07-01 20:55:00|232.12|230.92|232.06|230.86|232.22|231.02|232.03|230.83|81
1593637200000|2020-07-01 21:00:00|232.05|230.85|231.78|230.58|232.07|230.87|231.77|230.57|58
1593637500000|2020-07-01 21:05:00|231.79|230.59|231.98|230.78|232.34|231.14|231.79|230.59|201
1593637800000|2020-07-01 21:10:00|231.97|230.77|231.91|230.71|232.03|230.83|231.89|230.69|211
1593638100000|2020-07-01 21:15:00|231.9|230.7|231.74|230.54|231.91|230.71|231.71|230.51|174
1593638400000|2020-07-01 21:20:00|231.64|230.44|232|230.8|232.01|230.81|231.64|230.44|214
1593638700000|2020-07-01 21:25:00|232.01|230.81|231.82|230.62|232.06|230.86|231.82|230.62|138
1593639000000|2020-07-01 21:30:00|231.81|230.61|231.73|230.53|231.82|230.62|231.7|230.5|53
1593639300000|2020-07-01 21:35:00|231.72|230.52|231.7|230.5|231.73|230.53|231.68|230.48|60
1593639600000|2020-07-01 21:40:00|231.72|230.52|232.21|231.01|232.3|231.1|231.61|230.41|174
1593639900000|2020-07-01 21:45:00|232.2|231|231.78|230.58|232.24|231.04|231.78|230.58|116
1593640200000|2020-07-01 21:50:00|231.79|230.59|231.89|230.69|231.89|230.69|231.75|230.55|42
1593640500000|2020-07-01 21:55:00|231.9|230.7|231.91|230.71|231.91|230.71|231.88|230.68|15
1593640800000|2020-07-01 22:00:00|231.89|230.69|231.98|230.78|232.17|230.97|231.88|230.68|84
1593641100000|2020-07-01 22:05:00|231.97|230.77|231.86|230.66|231.97|230.77|231.85|230.65|39
1593641400000|2020-07-01 22:10:00|231.85|230.65|231.63|230.43|231.87|230.67|231.53|230.33|58
1593641700000|2020-07-01 22:15:00|231.62|230.42|231.51|230.31|231.65|230.45|231.46|230.26|37
1593642000000|2020-07-01 22:20:00|231.5|230.3|231.49|230.29|231.96|230.76|231.43|230.23|214
1593642300000|2020-07-01 22:25:00|231.51|230.31|231.47|230.27|231.62|230.42|231.46|230.26|61
1593642600000|2020-07-01 22:30:00|231.48|230.28|231.22|230.02|231.52|230.32|231.12|229.92|174
1593642900000|2020-07-01 22:35:00|231.23|230.03|231.13|229.93|231.26|230.06|231.1|229.9|74
1593643200000|2020-07-01 22:40:00|231.14|229.94|231.39|230.19|231.48|230.28|231.14|229.94|133
1593643500000|2020-07-01 22:45:00|231.4|230.2|231.36|230.16|231.4|230.2|231.25|230.05|69
1593643800000|2020-07-01 22:50:00|231.37|230.17|231.74|230.54|231.83|230.63|231.37|230.17|169
1593644100000|2020-07-01 22:55:00|231.73|230.53|231.71|230.51|231.86|230.66|231.51|230.31|371
1593644400000|2020-07-01 23:00:00|231.72|230.52|231.83|230.63|231.83|230.63|231.58|230.38|153
1593644700000|2020-07-01 23:05:00|231.82|230.62|232.3|231.1|232.35|231.15|231.82|230.62|156
1593645000000|2020-07-01 23:10:00|232.32|231.12|232.27|231.07|232.34|231.14|232.1|230.9|91
1593645300000|2020-07-01 23:15:00|232.28|231.08|232.34|231.14|232.34|231.14|232.18|230.98|100
1593645600000|2020-07-01 23:20:00|232.35|231.15|232.2|231|232.39|231.19|232.17|230.97|64
1593645900000|2020-07-01 23:25:00|232.19|230.99|232.23|231.03|232.31|231.11|232.16|230.96|65
1593646200000|2020-07-01 23:30:00|232.22|231.02|232.19|230.99|232.26|231.06|232.18|230.98|53
1593646500000|2020-07-01 23:35:00|232.2|231|231.65|230.45|232.2|231|231.65|230.45|125
1593646800000|2020-07-01 23:40:00|231.66|230.46|231.47|230.27|231.72|230.52|231.4|230.2|80
1593647100000|2020-07-01 23:45:00|231.48|230.28|231.33|230.13|231.53|230.33|231.32|230.12|71
1593647400000|2020-07-01 23:50:00|231.37|230.17|231.44|230.24|231.46|230.26|231.33|230.13|93
1593647700000|2020-07-01 23:55:00|231.42|230.22|231.78|230.58|231.92|230.72|231.41|230.21|154
1593648000000|2020-07-02 00:00:00|231.77|230.57|232.26|231.06|232.3|231.1|231.68|230.48|221
1593648300000|2020-07-02 00:05:00|232.27|231.07|232.21|231.01|232.28|231.08|232.17|230.97|76
1593648600000|2020-07-02 00:10:00|232.2|231|231.71|230.51|232.21|231.01|231.63|230.43|246
1593648900000|2020-07-02 00:15:00|231.72|230.52|231.85|230.65|231.88|230.68|231.7|230.5|271
1593649200000|2020-07-02 00:20:00|231.84|230.64|231.76|230.56|231.91|230.71|231.73|230.53|214
1593649500000|2020-07-02 00:25:00|231.75|230.55|231.77|230.57|231.87|230.67|231.75|230.55|206
1593649800000|2020-07-02 00:30:00|231.76|230.56|231.94|230.74|232|230.8|231.7|230.5|165
1593650100000|2020-07-02 00:35:00|231.92|230.72|231.54|230.34|231.92|230.72|231.42|230.22|113
1593650400000|2020-07-02 00:40:00|231.55|230.35|231.55|230.35|231.56|230.36|231.33|230.13|162
1593650700000|2020-07-02 00:45:00|231.54|230.34|231.64|230.44|231.67|230.47|231.46|230.26|141
1593651000000|2020-07-02 00:50:00|231.67|230.47|231.46|230.26|231.67|230.47|231.45|230.25|98
1593651300000|2020-07-02 00:55:00|231.47|230.27|231.43|230.23|231.53|230.33|231.22|230.02|222
1593651600000|2020-07-02 01:00:00|231.41|230.21|231.46|230.26|231.47|230.27|231.25|230.05|106
1593651900000|2020-07-02 01:05:00|231.47|230.27|231.69|230.49|231.81|230.61|231.46|230.26|160
1593652200000|2020-07-02 01:10:00|231.7|230.5|231.68|230.48|231.7|230.5|231.54|230.34|100
1593652500000|2020-07-02 01:15:00|231.67|230.47|231.48|230.28|231.74|230.54|231.48|230.28|84
1593652800000|2020-07-02 01:20:00|231.49|230.29|231.79|230.59|231.83|230.63|231.44|230.24|180
1593653100000|2020-07-02 01:25:00|231.78|230.58|231.68|230.48|231.81|230.61|231.63|230.43|94
1593653400000|2020-07-02 01:30:00|231.67|230.47|231.48|230.28|231.68|230.48|231.48|230.28|114
1593653700000|2020-07-02 01:35:00|231.49|230.29|231.91|230.71|231.91|230.71|231.4|230.2|165
1593654000000|2020-07-02 01:40:00|231.93|230.73|231.99|230.79|232|230.8|231.89|230.69|59
1593654300000|2020-07-02 01:45:00|231.98|230.78|231.99|230.79|232.01|230.81|231.97|230.77|22
1593654600000|2020-07-02 01:50:00|232|230.8|232.1|230.9|232.21|231.01|231.99|230.79|80
1593654900000|2020-07-02 01:55:00|232.09|230.89|232.23|231.03|232.29|231.09|232.03|230.83|93
1593655200000|2020-07-02 02:00:00|232.29|231.09|232.29|231.09|232.3|231.1|232.12|230.92|101
1593655500000|2020-07-02 02:05:00|232.28|231.08|232.37|231.17|232.46|231.26|232.28|231.08|145
1593655800000|2020-07-02 02:10:00|232.41|231.21|232.44|231.24|232.47|231.27|232.25|231.05|94
1593656100000|2020-07-02 02:15:00|232.43|231.23|232.68|231.48|232.73|231.53|232.43|231.23|76
1593656400000|2020-07-02 02:20:00|232.69|231.49|232.37|231.17|232.82|231.62|232.36|231.16|143
1593656700000|2020-07-02 02:25:00|232.38|231.18|232.37|231.17|232.46|231.26|232.31|231.11|99
1593657000000|2020-07-02 02:30:00|232.38|231.18|232.33|231.13|232.44|231.24|232.21|231.01|127
1593657300000|2020-07-02 02:35:00|232.35|231.15|232.3|231.1|232.37|231.17|232.25|231.05|104
1593657600000|2020-07-02 02:40:00|232.31|231.11|232.27|231.07|232.35|231.15|232.19|230.99|59
1593657900000|2020-07-02 02:45:00|232.26|231.06|232.13|230.93|232.26|231.06|232.1|230.9|38
1593658200000|2020-07-02 02:50:00|232.11|230.91|232.12|230.92|232.16|230.96|232.1|230.9|51
1593658500000|2020-07-02 02:55:00|232.11|230.91|231.83|230.63|232.11|230.91|231.8|230.6|40
1593658800000|2020-07-02 03:00:00|231.84|230.64|231.78|230.58|231.9|230.7|231.75|230.55|68
1593659100000|2020-07-02 03:05:00|231.79|230.59|231.93|230.73|231.93|230.73|231.79|230.59|26
1593659400000|2020-07-02 03:10:00|231.95|230.75|231.95|230.75|231.99|230.79|231.9|230.7|53
1593659700000|2020-07-02 03:15:00|231.94|230.74|232.08|230.88|232.09|230.89|231.87|230.67|97
1593660000000|2020-07-02 03:20:00|232.12|230.92|231.95|230.75|232.15|230.95|231.93|230.73|54
1593660300000|2020-07-02 03:25:00|231.96|230.76|231.79|230.59|232.02|230.82|231.75|230.55|82
1593660600000|2020-07-02 03:30:00|231.78|230.58|231.74|230.54|231.78|230.58|231.59|230.39|81
1593660900000|2020-07-02 03:35:00|231.73|230.53|231.66|230.46|231.74|230.54|231.64|230.44|109
1593661200000|2020-07-02 03:40:00|231.68|230.48|231.74|230.54|231.8|230.6|231.63|230.43|63
1593661500000|2020-07-02 03:45:00|231.73|230.53|231.74|230.54|231.82|230.62|231.73|230.53|44
1593661800000|2020-07-02 03:50:00|231.71|230.51|231.67|230.47|231.71|230.51|231.65|230.45|26
1593662100000|2020-07-02 03:55:00|231.66|230.46|231.72|230.52|231.73|230.53|231.65|230.45|57
1593662400000|2020-07-02 04:00:00|231.73|230.53|231.82|230.62|231.84|230.64|231.68|230.48|56
1593662700000|2020-07-02 04:05:00|231.83|230.63|231.93|230.73|231.95|230.75|231.81|230.61|43
1593663000000|2020-07-02 04:10:00|231.97|230.77|232.03|230.83|232.07|230.87|231.9|230.7|65
1593663300000|2020-07-02 04:15:00|232.04|230.84|232.07|230.87|232.08|230.88|231.99|230.79|73
1593663600000|2020-07-02 04:20:00|232.06|230.86|232.13|230.93|232.16|230.96|232.06|230.86|167
1593663900000|2020-07-02 04:25:00|232.12|230.92|232.07|230.87|232.13|230.93|232.06|230.86|73
1593664200000|2020-07-02 04:30:00|232.06|230.86|231.64|230.44|232.06|230.86|231.63|230.43|104
1593664500000|2020-07-02 04:35:00|231.65|230.45|231.9|230.7|231.92|230.72|231.64|230.44|43
1593664800000|2020-07-02 04:40:00|231.88|230.68|231.71|230.51|231.88|230.68|231.68|230.48|40
1593665100000|2020-07-02 04:45:00|231.7|230.5|231.7|230.5|231.73|230.53|231.64|230.44|119
1593665400000|2020-07-02 04:50:00|231.67|230.47|231.8|230.6|231.82|230.62|231.67|230.47|91
1593665700000|2020-07-02 04:55:00|231.81|230.61|231.81|230.61|231.88|230.68|231.76|230.56|105
1593666000000|2020-07-02 05:00:00|231.79|230.59|231.65|230.45|231.79|230.59|231.63|230.43|139
1593666300000|2020-07-02 05:05:00|231.71|230.51|232.15|230.95|232.16|230.96|231.67|230.47|93
1593666600000|2020-07-02 05:10:00|232.14|230.94|232.21|231.01|232.23|231.03|232.11|230.91|110
1593666900000|2020-07-02 05:15:00|232.19|230.99|232.2|231|232.38|231.18|232.14|230.94|128
1593667200000|2020-07-02 05:20:00|232.19|230.99|232.16|230.96|232.27|231.07|232.01|230.81|177
1593667500000|2020-07-02 05:25:00|232.14|230.94|232.2|231|232.35|231.15|232.12|230.92|149
1593667800000|2020-07-02 05:30:00|232.21|231.01|232.07|230.87|232.28|231.08|232.05|230.85|156
1593668100000|2020-07-02 05:35:00|232.05|230.85|231.98|230.78|232.1|230.9|231.98|230.78|149
1593668400000|2020-07-02 05:40:00|231.95|230.75|232.15|230.95|232.15|230.95|231.93|230.73|85
1593668700000|2020-07-02 05:45:00|232.14|230.94|231.83|230.63|232.15|230.95|231.83|230.63|105
1593669000000|2020-07-02 05:50:00|231.84|230.64|229.54|228.34|231.84|230.64|229.5|228.3|437
1593669300000|2020-07-02 05:55:00|229.53|228.33|229.16|227.96|229.73|228.53|229.09|227.89|483
1593669600000|2020-07-02 06:00:00|229.14|227.94|229.01|227.81|229.36|228.16|228.4|227.2|419
1593669900000|2020-07-02 06:05:00|228.98|227.78|228.9|227.7|229.16|227.96|228.65|227.45|438
1593670200000|2020-07-02 06:10:00|228.89|227.69|228.91|227.71|229.1|227.9|228.67|227.47|283
1593670500000|2020-07-02 06:15:00|228.9|227.7|229.12|227.92|229.27|228.07|228.73|227.53|237
1593670800000|2020-07-02 06:20:00|229.13|227.93|229.02|227.82|229.14|227.94|228.9|227.7|184
1593671100000|2020-07-02 06:25:00|229.03|227.83|229.42|228.22|229.44|228.24|229.03|227.83|111
1593671400000|2020-07-02 06:30:00|229.41|228.21|229.15|227.95|229.41|228.21|228.96|227.76|90
1593671700000|2020-07-02 06:35:00|229.14|227.94|228.97|227.77|229.16|227.96|228.95|227.75|85
1593672000000|2020-07-02 06:40:00|228.98|227.78|229.57|228.37|229.62|228.42|228.94|227.74|166
1593672300000|2020-07-02 06:45:00|229.53|228.33|229.4|228.2|229.53|228.33|229.08|227.88|143
1593672600000|2020-07-02 06:50:00|229.42|228.22|229.56|228.36|229.61|228.41|229.37|228.17|112
1593672900000|2020-07-02 06:55:00|229.59|228.39|229.03|227.83|229.74|228.54|228.98|227.78|178
1593673200000|2020-07-02 07:00:00|229.02|227.82|229.37|228.17|229.37|228.17|228.89|227.69|154
1593673500000|2020-07-02 07:05:00|229.36|228.16|229.52|228.32|229.62|228.42|229.15|227.95|172
1593673800000|2020-07-02 07:10:00|229.53|228.33|229.59|228.39|229.68|228.48|229.4|228.2|159
1593674100000|2020-07-02 07:15:00|229.6|228.4|229.49|228.29|229.6|228.4|229.4|228.2|129
1593674400000|2020-07-02 07:20:00|229.47|228.27|229.46|228.26|229.52|228.32|229.38|228.18|120
1593674700000|2020-07-02 07:25:00|229.45|228.25|229.37|228.17|229.45|228.25|229.21|228.01|81
1593675000000|2020-07-02 07:30:00|229.38|228.18|229.34|228.14|229.38|228.18|229.23|228.03|87
1593675300000|2020-07-02 07:35:00|229.35|228.15|229.35|228.15|229.41|228.21|229.31|228.11|35
1593675600000|2020-07-02 07:40:00|229.36|228.16|229.53|228.33|229.63|228.43|229.36|228.16|76
1593675900000|2020-07-02 07:45:00|229.52|228.32|229.56|228.36|229.57|228.37|229.35|228.15|58
1593676200000|2020-07-02 07:50:00|229.57|228.37|229.44|228.24|229.57|228.37|229.4|228.2|52
1593676500000|2020-07-02 07:55:00|229.43|228.23|229.31|228.11|229.45|228.25|229.28|228.08|39
1593676800000|2020-07-02 08:00:00|229.33|228.13|229.21|228.01|229.33|228.13|229.06|227.86|47
1593677100000|2020-07-02 08:05:00|229.2|228|229.02|227.82|229.21|228.01|229.01|227.81|72
1593677400000|2020-07-02 08:10:00|229.03|227.83|229.13|227.93|229.16|227.96|229.03|227.83|66
1593677700000|2020-07-02 08:15:00|229.11|227.91|229.3|228.1|229.3|228.1|229.11|227.91|34
1593678000000|2020-07-02 08:20:00|229.28|228.08|229.3|228.1|229.33|228.13|229.26|228.06|29
1593678300000|2020-07-02 08:25:00|229.32|228.12|229.19|227.99|229.32|228.12|229.16|227.96|44
1593678600000|2020-07-02 08:30:00|229.18|227.98|229.17|227.97|229.2|228|229.14|227.94|33
1593678900000|2020-07-02 08:35:00|229.18|227.98|229.14|227.94|229.18|227.98|229.11|227.91|27
1593679200000|2020-07-02 08:40:00|229.16|227.96|228.72|227.52|229.18|227.98|228.68|227.48|131
1593679500000|2020-07-02 08:45:00|228.71|227.51|229.3|228.1|229.31|228.11|228.49|227.29|202
1593679800000|2020-07-02 08:50:00|229.29|228.09|229.56|228.36|229.6|228.4|229.21|228.01|203
1593680100000|2020-07-02 08:55:00|229.55|228.35|229.67|228.47|229.87|228.67|229.55|228.35|141
1593680400000|2020-07-02 09:00:00|229.66|228.46|229.8|228.6|229.8|228.6|229.64|228.44|59
1593680700000|2020-07-02 09:05:00|229.79|228.59|229.93|228.73|230.03|228.83|229.79|228.59|109
1593681000000|2020-07-02 09:10:00|229.92|228.72|229.93|228.73|230.03|228.83|229.79|228.59|104
1593681300000|2020-07-02 09:15:00|229.95|228.75|229.79|228.59|230.04|228.84|229.77|228.57|113
1593681600000|2020-07-02 09:20:00|229.8|228.6|229.67|228.47|229.84|228.64|229.52|228.32|70
1593681900000|2020-07-02 09:25:00|229.66|228.46|229.54|228.34|229.66|228.46|229.54|228.34|61
1593682200000|2020-07-02 09:30:00|229.55|228.35|229.5|228.3|229.55|228.35|229.48|228.28|29
1593682500000|2020-07-02 09:35:00|229.49|228.29|229.28|228.08|229.49|228.29|229.26|228.06|54
1593682800000|2020-07-02 09:40:00|229.27|228.07|229.46|228.26|229.48|228.28|229.26|228.06|87
1593683100000|2020-07-02 09:45:00|229.45|228.25|229.42|228.22|229.55|228.35|229.41|228.21|43
1593683400000|2020-07-02 09:50:00|229.43|228.23|229.41|228.21|229.46|228.26|229.37|228.17|38
1593683700000|2020-07-02 09:55:00|229.38|228.18|229.53|228.33|229.56|228.36|229.38|228.18|17
1593684000000|2020-07-02 10:00:00|229.51|228.31|229.44|228.24|229.51|228.31|229.42|228.22|25
1593684300000|2020-07-02 10:05:00|229.42|228.22|229.14|227.94|229.42|228.22|229.13|227.93|61
1593684600000|2020-07-02 10:10:00|229.15|227.95|229.09|227.89|229.23|228.03|229.09|227.89|36
1593684900000|2020-07-02 10:15:00|229.08|227.88|229.21|228.01|229.24|228.04|229.05|227.85|101
1593685200000|2020-07-02 10:20:00|229.2|228|229.2|228|229.26|228.06|229.18|227.98|65
1593685500000|2020-07-02 10:25:00|229.19|227.99|229.05|227.85|229.19|227.99|229.04|227.84|19
1593685800000|2020-07-02 10:30:00|229.04|227.84|229.15|227.95|229.16|227.96|228.93|227.73|192
1593686100000|2020-07-02 10:35:00|229.16|227.96|228.81|227.61|229.16|227.96|228.74|227.54|56
1593686400000|2020-07-02 10:40:00|228.8|227.6|228.62|227.42|228.8|227.6|228.35|227.15|144
1593686700000|2020-07-02 10:45:00|228.61|227.41|228.77|227.57|228.82|227.62|228.49|227.29|138
1593687000000|2020-07-02 10:50:00|228.76|227.56|228.94|227.74|228.97|227.77|228.69|227.49|84
1593687300000|2020-07-02 10:55:00|228.95|227.75|229.28|228.08|229.28|228.08|228.95|227.75|82
1593687600000|2020-07-02 11:00:00|229.27|228.07|229.16|227.96|229.29|228.09|229.16|227.96|20
1593687900000|2020-07-02 11:05:00|229.15|227.95|228.99|227.79|229.16|227.96|228.88|227.68|27
1593688200000|2020-07-02 11:10:00|229|227.8|228.84|227.64|229.01|227.81|228.82|227.62|41
1593688500000|2020-07-02 11:15:00|228.83|227.63|228.58|227.38|228.85|227.65|228.55|227.35|82
1593688800000|2020-07-02 11:20:00|228.6|227.4|228.9|227.7|228.92|227.72|228.6|227.4|95
1593689100000|2020-07-02 11:25:00|228.91|227.71|227.98|226.78|228.97|227.77|227.94|226.74|168
1593689400000|2020-07-02 11:30:00|228|226.8|228.06|226.86|228.06|226.86|227.56|226.36|401
1593689700000|2020-07-02 11:35:00|228.08|226.88|228.25|227.05|228.28|227.08|227.95|226.75|127
1593690000000|2020-07-02 11:40:00|228.24|227.04|228.18|226.98|228.25|227.05|228.03|226.83|132
1593690300000|2020-07-02 11:45:00|228.19|226.99|228.46|227.26|228.56|227.36|228.18|226.98|95
1593690600000|2020-07-02 11:50:00|228.5|227.3|228.67|227.47|228.68|227.48|228.46|227.26|124
1593690900000|2020-07-02 11:55:00|228.68|227.48|228.74|227.54|228.74|227.54|228.52|227.32|141
1593691200000|2020-07-02 12:00:00|228.73|227.53|228.56|227.36|228.73|227.53|228.44|227.24|119
1593691500000|2020-07-02 12:05:00|228.57|227.37|228.59|227.39|228.67|227.47|228.54|227.34|76
1593691800000|2020-07-02 12:10:00|228.6|227.4|228.66|227.46|228.69|227.49|228.55|227.35|76
1593692100000|2020-07-02 12:15:00|228.6|227.4|228.59|227.39|228.67|227.47|228.59|227.39|63
1593692400000|2020-07-02 12:20:00|228.6|227.4|228.52|227.32|228.69|227.49|228.52|227.32|74
1593692700000|2020-07-02 12:25:00|228.51|227.31|228.3|227.1|228.52|227.32|228.27|227.07|128
1593693000000|2020-07-02 12:30:00|228.29|227.09|229.78|228.58|229.89|228.69|228.28|227.08|369
1593693300000|2020-07-02 12:35:00|229.79|228.59|229.76|228.56|229.8|228.6|229.34|228.14|225
1593693600000|2020-07-02 12:40:00|229.77|228.57|229.9|228.7|230.05|228.85|229.68|228.48|254
1593693900000|2020-07-02 12:45:00|229.91|228.71|230.19|228.99|230.29|229.09|229.91|228.71|181
1593694200000|2020-07-02 12:50:00|230.18|228.98|230.3|229.1|230.31|229.11|230.12|228.92|101
1593694500000|2020-07-02 12:55:00|230.29|229.09|230.3|229.1|230.36|229.16|230.19|228.99|150
1593694800000|2020-07-02 13:00:00|230.24|229.04|230.08|228.88|230.36|229.16|230.03|228.83|140
1593695100000|2020-07-02 13:05:00|230.07|228.87|230.06|228.86|230.08|228.88|229.88|228.68|89
1593695400000|2020-07-02 13:10:00|230.07|228.87|230.06|228.86|230.1|228.9|229.98|228.78|87
1593695700000|2020-07-02 13:15:00|230.07|228.87|230.14|228.94|230.26|229.06|230.06|228.86|99
1593696000000|2020-07-02 13:20:00|230.17|228.97|230.4|229.2|230.41|229.21|230.17|228.97|144
1593696300000|2020-07-02 13:25:00|230.39|229.19|230.37|229.17|230.47|229.27|230.32|229.12|67
1593696600000|2020-07-02 13:30:00|230.38|229.18|230.79|229.59|230.8|229.6|230.32|229.12|133
1593696900000|2020-07-02 13:35:00|230.8|229.6|230.86|229.66|231.02|229.82|230.69|229.49|222
1593697200000|2020-07-02 13:40:00|230.87|229.67|231|229.8|231.01|229.81|230.83|229.63|145
1593697500000|2020-07-02 13:45:00|230.97|229.77|231.59|230.39|232.03|230.83|230.97|229.77|303
1593697800000|2020-07-02 13:50:00|231.58|230.38|231.23|230.03|231.58|230.38|231.1|229.9|176
1593698100000|2020-07-02 13:55:00|231.24|230.04|231.19|229.99|231.37|230.17|231.11|229.91|114
1593698400000|2020-07-02 14:00:00|231.2|230|231.4|230.2|231.64|230.44|231.2|230|208
1593698700000|2020-07-02 14:05:00|231.38|230.18|230.67|229.47|231.39|230.19|230.67|229.47|197
1593699000000|2020-07-02 14:10:00|230.68|229.48|230.51|229.31|230.84|229.64|230.51|229.31|155
1593699300000|2020-07-02 14:15:00|230.49|229.29|230.66|229.46|230.81|229.61|230.47|229.27|100
1593699600000|2020-07-02 14:20:00|230.68|229.48|230.41|229.21|230.69|229.49|230.38|229.18|108
1593699900000|2020-07-02 14:25:00|230.45|229.25|230.06|228.86|230.53|229.33|230.05|228.85|147
1593700200000|2020-07-02 14:30:00|230.07|228.87|230.39|229.19|230.41|229.21|230.04|228.84|129
1593700500000|2020-07-02 14:35:00|230.38|229.18|230.43|229.23|230.44|229.24|230.28|229.08|112
1593700800000|2020-07-02 14:40:00|230.44|229.24|230.37|229.17|230.55|229.35|230.29|229.09|136
1593701100000|2020-07-02 14:45:00|230.36|229.16|230.58|229.38|230.69|229.49|230.35|229.15|160
1593701400000|2020-07-02 14:50:00|230.57|229.37|229.74|228.54|230.66|229.46|229.74|228.54|230
1593701700000|2020-07-02 14:55:00|229.76|228.56|229.57|228.37|229.78|228.58|229.51|228.31|289
1593702000000|2020-07-02 15:00:00|229.59|228.39|227.35|226.15|229.6|228.4|227.35|226.15|444
1593702300000|2020-07-02 15:05:00|227.34|226.14|227.47|226.27|227.71|226.51|226.46|225.26|596
1593702600000|2020-07-02 15:10:00|227.49|226.29|226.57|225.37|227.49|226.29|226.31|225.11|528
1593702900000|2020-07-02 15:15:00|226.59|225.39|227.03|225.83|227.11|225.91|225.91|224.71|464
1593703200000|2020-07-02 15:20:00|227.02|225.82|227.19|225.99|227.27|226.07|226.88|225.68|256
1593703500000|2020-07-02 15:25:00|227.2|226|226.85|225.65|227.2|226|226.57|225.37|497
1593703800000|2020-07-02 15:30:00|226.88|225.68|226.95|225.75|227.13|225.93|226.57|225.37|365
1593704100000|2020-07-02 15:35:00|226.94|225.74|226.74|225.54|226.95|225.75|226.62|225.42|251
1593704400000|2020-07-02 15:40:00|226.75|225.55|227.08|225.88|227.17|225.97|226.67|225.47|171
1593704700000|2020-07-02 15:45:00|227.09|225.89|227.16|225.96|227.22|226.02|227.04|225.84|96
1593705000000|2020-07-02 15:50:00|227.15|225.95|226.56|225.36|227.15|225.95|226.47|225.27|192
1593705300000|2020-07-02 15:55:00|226.55|225.35|225.7|224.5|226.55|225.35|225.61|224.41|469
1593705600000|2020-07-02 16:00:00|225.69|224.49|225.37|224.17|226.47|225.27|225.22|224.02|499
1593705900000|2020-07-02 16:05:00|225.38|224.18|226.06|224.86|226.15|224.95|225.35|224.15|371
1593706200000|2020-07-02 16:10:00|226.07|224.87|226.29|225.09|226.33|225.13|225.83|224.63|205
1593706500000|2020-07-02 16:15:00|226.28|225.08|226.35|225.15|226.36|225.16|226.07|224.87|131
1593706800000|2020-07-02 16:20:00|226.34|225.14|226.07|224.87|226.36|225.16|226.02|224.82|204
1593707100000|2020-07-02 16:25:00|226.06|224.86|225.58|224.38|226.07|224.87|225.57|224.37|215
1593707400000|2020-07-02 16:30:00|225.57|224.37|226.03|224.83|226.13|224.93|225.34|224.14|334
1593707700000|2020-07-02 16:35:00|226.04|224.84|224.78|223.58|226.16|224.96|224.49|223.29|400
1593708000000|2020-07-02 16:40:00|224.82|223.62|224.68|223.48|224.85|223.65|223.67|222.47|691
1593708300000|2020-07-02 16:45:00|224.7|223.5|225.7|224.5|225.8|224.6|224.54|223.34|457
1593708600000|2020-07-02 16:50:00|225.71|224.51|226.66|225.46|226.69|225.49|225.69|224.49|493
1593708900000|2020-07-02 16:55:00|226.65|225.45|226.51|225.31|226.66|225.46|226.25|225.05|370
1593709200000|2020-07-02 17:00:00|226.5|225.3|226.12|224.92|226.5|225.3|225.82|224.62|263
1593709500000|2020-07-02 17:05:00|226.13|224.93|226.62|225.42|226.67|225.47|226.12|224.92|260
1593709800000|2020-07-02 17:10:00|226.63|225.43|226.21|225.01|226.66|225.46|226.21|225.01|161
1593710100000|2020-07-02 17:15:00|226.22|225.02|226.06|224.86|226.24|225.04|225.88|224.68|158
1593710400000|2020-07-02 17:20:00|226.09|224.89|226.44|225.24|226.49|225.29|226.09|224.89|298
1593710700000|2020-07-02 17:25:00|226.39|225.19|226.5|225.3|226.68|225.48|226.39|225.19|176
1593711000000|2020-07-02 17:30:00|226.47|225.27|226.81|225.61|226.93|225.73|226.41|225.21|130
1593711300000|2020-07-02 17:35:00|226.79|225.59|226.62|225.42|226.88|225.68|226.56|225.36|166
1593711600000|2020-07-02 17:40:00|226.63|225.43|226.67|225.47|226.92|225.72|226.6|225.4|170
1593711900000|2020-07-02 17:45:00|226.66|225.46|226.55|225.35|226.79|225.59|226.38|225.18|185
1593712200000|2020-07-02 17:50:00|226.57|225.37|226.55|225.35|226.75|225.55|226.46|225.26|169
1593712500000|2020-07-02 17:55:00|226.53|225.33|226.38|225.18|226.65|225.45|226.32|225.12|81
1593712800000|2020-07-02 18:00:00|226.37|225.17|226.42|225.22|226.59|225.39|226.34|225.14|211
1593713100000|2020-07-02 18:05:00|226.41|225.21|226.18|224.98|226.48|225.28|225.61|224.41|369
1593713400000|2020-07-02 18:10:00|226.17|224.97|226.55|225.35|226.56|225.36|226.15|224.95|132
1593713700000|2020-07-02 18:15:00|226.56|225.36|226.78|225.58|226.98|225.78|226.51|225.31|185
1593714000000|2020-07-02 18:20:00|226.8|225.6|226.91|225.71|227.09|225.89|226.8|225.6|232
1593714300000|2020-07-02 18:25:00|226.9|225.7|226.71|225.51|227.05|225.85|226.69|225.49|137
1593714600000|2020-07-02 18:30:00|226.72|225.52|227.07|225.87|227.3|226.1|226.71|225.51|136
1593714900000|2020-07-02 18:35:00|227.08|225.88|226.94|225.74|227.2|226|226.84|225.64|77
1593715200000|2020-07-02 18:40:00|226.93|225.73|226.99|225.79|226.99|225.79|226.87|225.67|51
1593715500000|2020-07-02 18:45:00|226.98|225.78|226.73|225.53|226.98|225.78|226.7|225.5|52
1593715800000|2020-07-02 18:50:00|226.74|225.54|226.67|225.47|226.82|225.62|226.67|225.47|36
1593716100000|2020-07-02 18:55:00|226.68|225.48|226.88|225.68|226.9|225.7|226.61|225.41|163
1593716400000|2020-07-02 19:00:00|226.9|225.7|226.78|225.58|226.9|225.7|226.74|225.54|91
1593716700000|2020-07-02 19:05:00|226.76|225.56|225.72|224.52|226.76|225.56|225.67|224.47|214
1593717000000|2020-07-02 19:10:00|225.71|224.51|226.74|225.54|226.81|225.61|225.62|224.42|242
1593717300000|2020-07-02 19:15:00|226.75|225.55|226.79|225.59|226.99|225.79|226.72|225.52|133
1593717600000|2020-07-02 19:20:00|226.81|225.61|226.78|225.58|226.87|225.67|226.72|225.52|141
1593717900000|2020-07-02 19:25:00|226.79|225.59|226.56|225.36|226.94|225.74|226.48|225.28|126
1593718200000|2020-07-02 19:30:00|226.55|225.35|226.84|225.64|226.9|225.7|226.51|225.31|159
1593718500000|2020-07-02 19:35:00|226.83|225.63|226.64|225.44|226.84|225.64|226.61|225.41|55
1593718800000|2020-07-02 19:40:00|226.63|225.43|226.65|225.45|226.67|225.47|226.55|225.35|32
1593719100000|2020-07-02 19:45:00|226.62|225.42|226.32|225.12|226.62|225.42|226.21|225.01|91
1593719400000|2020-07-02 19:50:00|226.31|225.11|226.06|224.86|226.31|225.11|225.92|224.72|128
1593719700000|2020-07-02 19:55:00|226.05|224.85|226.28|225.08|226.3|225.1|225.71|224.51|166
1593720000000|2020-07-02 20:00:00|226.29|225.09|225.72|224.52|226.29|225.09|225.69|224.49|124
1593720300000|2020-07-02 20:05:00|225.73|224.53|225.81|224.61|225.89|224.69|225.7|224.5|80
1593720600000|2020-07-02 20:10:00|225.84|224.64|226.02|224.82|226.03|224.83|225.83|224.63|96
1593720900000|2020-07-02 20:15:00|225.98|224.78|226.26|225.06|226.27|225.07|225.92|224.72|107
1593721200000|2020-07-02 20:20:00|226.24|225.04|225.96|224.76|226.34|225.14|225.9|224.7|155
1593721500000|2020-07-02 20:25:00|225.95|224.75|226.08|224.88|226.08|224.88|225.95|224.75|82
1593721800000|2020-07-02 20:30:00|226.07|224.87|226.6|225.4|226.64|225.44|226.01|224.81|170
1593722100000|2020-07-02 20:35:00|226.61|225.41|226.7|225.5|226.73|225.53|226.54|225.34|53
1593722400000|2020-07-02 20:40:00|226.69|225.49|226.63|225.43|226.81|225.61|226.55|225.35|118
1593722700000|2020-07-02 20:45:00|226.62|225.42|226.69|225.49|226.92|225.72|226.62|225.42|116
1593723000000|2020-07-02 20:50:00|226.7|225.5|226.95|225.75|227.02|225.82|226.7|225.5|150
1593723300000|2020-07-02 20:55:00|226.93|225.73|227|225.8|227.01|225.81|226.92|225.72|78
1593723600000|2020-07-02 21:00:00|227.01|225.81|227.09|225.89|227.15|225.95|227|225.8|130
1593723900000|2020-07-02 21:05:00|227.08|225.88|226.84|225.64|227.09|225.89|226.84|225.64|60
1593724200000|2020-07-02 21:10:00|226.81|225.61|226.7|225.5|226.84|225.64|226.68|225.48|28
1593724500000|2020-07-02 21:15:00|226.72|225.52|226.58|225.38|226.78|225.58|226.58|225.38|77
1593724800000|2020-07-02 21:20:00|226.59|225.39|226.64|225.44|226.67|225.47|226.57|225.37|80
1593725100000|2020-07-02 21:25:00|226.65|225.45|227.04|225.84|227.05|225.85|226.62|225.42|104
1593725400000|2020-07-02 21:30:00|227.05|225.85|227.09|225.89|227.14|225.94|227.04|225.84|37
1593725700000|2020-07-02 21:35:00|227.08|225.88|227.22|226.02|227.22|226.02|226.93|225.73|62
1593726000000|2020-07-02 21:40:00|227.21|226.01|227.16|225.96|227.23|226.03|227.1|225.9|30
1593726300000|2020-07-02 21:45:00|227.17|225.97|227.45|226.25|227.46|226.26|227.16|225.96|43
1593726600000|2020-07-02 21:50:00|227.48|226.28|227.49|226.29|227.69|226.49|227.48|226.28|83
1593726900000|2020-07-02 21:55:00|227.5|226.3|228.17|226.97|228.95|227.75|227.5|226.3|249
1593727200000|2020-07-02 22:00:00|228.22|227.02|228.32|227.12|228.76|227.56|227.98|226.78|257
1593727500000|2020-07-02 22:05:00|228.34|227.14|228.46|227.26|228.68|227.48|228.28|227.08|200
1593727800000|2020-07-02 22:10:00|228.47|227.27|228.41|227.21|228.71|227.51|228.17|226.97|192
1593728100000|2020-07-02 22:15:00|228.4|227.2|228.13|226.93|228.5|227.3|228.02|226.82|287
1593728400000|2020-07-02 22:20:00|228.12|226.92|227.97|226.77|228.23|227.03|227.93|226.73|161
1593728700000|2020-07-02 22:25:00|227.96|226.76|227.81|226.61|228.09|226.89|227.7|226.5|127
1593729000000|2020-07-02 22:30:00|227.8|226.6|227.57|226.37|228.07|226.87|227.56|226.36|177
1593729300000|2020-07-02 22:35:00|227.58|226.38|227.81|226.61|227.99|226.79|227.58|226.38|156
1593729600000|2020-07-02 22:40:00|227.8|226.6|227.32|226.12|228.06|226.86|227.21|226.01|248
1593729900000|2020-07-02 22:45:00|227.36|226.16|227.67|226.47|227.76|226.56|227.35|226.15|277
1593730200000|2020-07-02 22:50:00|227.68|226.48|227.55|226.35|227.68|226.48|227.54|226.34|139
1593730500000|2020-07-02 22:55:00|227.56|226.36|227.61|226.41|227.81|226.61|227.5|226.3|211
1593730800000|2020-07-02 23:00:00|227.66|226.46|227.44|226.24|227.68|226.48|227.32|226.12|207
1593731100000|2020-07-02 23:05:00|227.43|226.23|227.47|226.27|227.58|226.38|227.29|226.09|74
1593731400000|2020-07-02 23:10:00|227.48|226.28|227.42|226.22|227.57|226.37|227.41|226.21|50
1593731700000|2020-07-02 23:15:00|227.43|226.23|227.21|226.01|227.45|226.25|227.2|226|37
1593732000000|2020-07-02 23:20:00|227.2|226|227.21|226.01|227.29|226.09|227.18|225.98|41
1593732300000|2020-07-02 23:25:00|227.24|226.04|227.18|225.98|227.28|226.08|227.14|225.94|46
1593732600000|2020-07-02 23:30:00|227.19|225.99|227.86|226.66|227.97|226.77|227.18|225.98|149
1593732900000|2020-07-02 23:35:00|227.83|226.63|227.7|226.5|227.86|226.66|227.66|226.46|105
1593733200000|2020-07-02 23:40:00|227.69|226.49|227.63|226.43|227.77|226.57|227.58|226.38|82
1593733500000|2020-07-02 23:45:00|227.62|226.42|227.22|226.02|227.62|226.42|227.17|225.97|43
1593733800000|2020-07-02 23:50:00|227.23|226.03|227.18|225.98|227.25|226.05|227.15|225.95|70
1593734100000|2020-07-02 23:55:00|227.19|225.99|227.09|225.89|227.23|226.03|227.01|225.81|70
1593734400000|2020-07-03 00:00:00|227.1|225.9|226.34|225.14|227.11|225.91|226.34|225.14|133
1593734700000|2020-07-03 00:05:00|226.33|225.13|226.44|225.24|226.59|225.39|226.1|224.9|175
1593735000000|2020-07-03 00:10:00|226.43|225.23|226.68|225.48|226.68|225.48|226.4|225.2|83
1593735300000|2020-07-03 00:15:00|226.67|225.47|226.38|225.18|226.67|225.47|226.12|224.92|70
1593735600000|2020-07-03 00:20:00|226.37|225.17|226.62|225.42|226.66|225.46|226.37|225.17|26
1593735900000|2020-07-03 00:25:00|226.63|225.43|226.67|225.47|226.82|225.62|226.63|225.43|31
1593736200000|2020-07-03 00:30:00|226.71|225.51|226.84|225.64|226.98|225.78|226.71|225.51|36
1593736500000|2020-07-03 00:35:00|226.83|225.63|226.58|225.38|226.83|225.63|226.58|225.38|8
1593736800000|2020-07-03 00:40:00|226.64|225.44|226.76|225.56|226.76|225.56|226.64|225.44|80
1593737100000|2020-07-03 00:45:00|226.79|225.59|227.05|225.85|227.05|225.85|226.76|225.56|112
1593737400000|2020-07-03 00:50:00|227.04|225.84|226.96|225.76|227.05|225.85|226.95|225.75|102
1593737700000|2020-07-03 00:55:00|226.95|225.75|226.87|225.67|227.02|225.82|226.86|225.66|119
1593738000000|2020-07-03 01:00:00|226.89|225.69|226.9|225.7|227.08|225.88|226.88|225.68|120
1593738300000|2020-07-03 01:05:00|226.92|225.72|226.66|225.46|226.92|225.72|226.66|225.46|70
1593738600000|2020-07-03 01:10:00|226.65|225.45|226.83|225.63|226.83|225.63|226.51|225.31|55
1593738900000|2020-07-03 01:15:00|226.82|225.62|226.9|225.7|226.91|225.71|226.79|225.59|24
1593739200000|2020-07-03 01:20:00|226.91|225.71|227.31|226.11|227.31|226.11|226.91|225.71|51
1593739500000|2020-07-03 01:25:00|227.32|226.12|227.88|226.68|227.89|226.69|227.32|226.12|96
1593739800000|2020-07-03 01:30:00|227.87|226.67|228.72|227.52|228.82|227.62|227.8|226.6|139
1593740100000|2020-07-03 01:35:00|228.73|227.53|228.38|227.18|228.77|227.57|228.26|227.06|178
1593740400000|2020-07-03 01:40:00|228.37|227.17|228.37|227.17|228.5|227.3|228.25|227.05|119
1593740700000|2020-07-03 01:45:00|228.3|227.1|228.22|227.02|228.41|227.21|228.22|227.02|59
1593741000000|2020-07-03 01:50:00|228.24|227.04|228.4|227.2|228.5|227.3|228.09|226.89|83
1593741300000|2020-07-03 01:55:00|228.38|227.18|228.2|227|228.42|227.22|228.12|226.92|161
1593741600000|2020-07-03 02:00:00|228.19|226.99|228.17|226.97|228.35|227.15|228.15|226.95|228
1593741900000|2020-07-03 02:05:00|228.13|226.93|228.05|226.85|228.13|226.93|227.87|226.67|129
1593742200000|2020-07-03 02:10:00|228.1|226.9|227.95|226.75|228.16|226.96|227.94|226.74|197
1593742500000|2020-07-03 02:15:00|227.96|226.76|228.1|226.9|228.11|226.91|227.95|226.75|284
1593742800000|2020-07-03 02:20:00|228.07|226.87|228.08|226.88|228.17|226.97|228.04|226.84|44
1593743100000|2020-07-03 02:25:00|228.09|226.89|228.2|227|228.3|227.1|228.09|226.89|192
1593743400000|2020-07-03 02:30:00|228.21|227.01|227.94|226.74|228.34|227.14|227.82|226.62|125
1593743700000|2020-07-03 02:35:00|227.92|226.72|227.81|226.61|227.95|226.75|227.81|226.61|146
1593744000000|2020-07-03 02:40:00|227.87|226.67|227.28|226.08|227.87|226.67|227.13|225.93|73
1593744300000|2020-07-03 02:45:00|227.26|226.06|227.47|226.27|227.47|226.27|227.25|226.05|109
1593744600000|2020-07-03 02:50:00|227.52|226.32|227.35|226.15|227.55|226.35|227.29|226.09|147
1593744900000|2020-07-03 02:55:00|227.29|226.09|227.21|226.01|227.35|226.15|227.14|225.94|74
1593745200000|2020-07-03 03:00:00|227.24|226.04|227.4|226.2|227.42|226.22|227.23|226.03|96
1593745500000|2020-07-03 03:05:00|227.42|226.22|227.5|226.3|227.55|226.35|227.35|226.15|106
1593745800000|2020-07-03 03:10:00|227.48|226.28|227.51|226.31|227.52|226.32|227.43|226.23|39
1593746100000|2020-07-03 03:15:00|227.5|226.3|227.5|226.3|227.51|226.31|227.38|226.18|56
1593746400000|2020-07-03 03:20:00|227.51|226.31|227.61|226.41|227.61|226.41|227.49|226.29|163
1593746700000|2020-07-03 03:25:00|227.62|226.42|227.61|226.41|227.62|226.42|227.53|226.33|16
1593747000000|2020-07-03 03:30:00|227.6|226.4|227.32|226.12|227.62|226.42|227.29|226.09|56
1593747300000|2020-07-03 03:35:00|227.33|226.13|226.96|225.76|227.38|226.18|226.8|225.6|91
1593747600000|2020-07-03 03:40:00|226.94|225.74|226.82|225.62|226.94|225.74|226.76|225.56|70
1593747900000|2020-07-03 03:45:00|226.81|225.61|226.8|225.6|226.87|225.67|226.69|225.49|40
1593748200000|2020-07-03 03:50:00|226.81|225.61|226.95|225.75|226.95|225.75|226.75|225.55|42
1593748500000|2020-07-03 03:55:00|226.99|225.79|226.99|225.79|227.19|225.99|226.99|225.79|48
1593748800000|2020-07-03 04:00:00|227|225.8|227.13|225.93|227.21|226.01|227|225.8|67
1593749100000|2020-07-03 04:05:00|227.12|225.92|227.06|225.86|227.12|225.92|227.03|225.83|14
1593749400000|2020-07-03 04:10:00|227.05|225.85|226.97|225.77|227.07|225.87|226.96|225.76|30
1593749700000|2020-07-03 04:15:00|226.96|225.76|226.46|225.26|226.99|225.79|226.45|225.25|97
1593750000000|2020-07-03 04:20:00|226.45|225.25|226.74|225.54|226.77|225.57|226.43|225.23|131
1593750300000|2020-07-03 04:25:00|226.73|225.53|226.72|225.52|226.77|225.57|226.69|225.49|36
1593750600000|2020-07-03 04:30:00|226.73|225.53|226.68|225.48|226.73|225.53|226.63|225.43|31
1593750900000|2020-07-03 04:35:00|226.67|225.47|226.71|225.51|226.75|225.55|226.65|225.45|15
1593751200000|2020-07-03 04:40:00|226.74|225.54|227.14|225.94|227.15|225.95|226.73|225.53|68
1593751500000|2020-07-03 04:45:00|227.13|225.93|227.13|225.93|227.17|225.97|227.11|225.91|26
1593751800000|2020-07-03 04:50:00|227.14|225.94|227.24|226.04|227.24|226.04|227.11|225.91|42
1593752100000|2020-07-03 04:55:00|227.26|226.06|227.23|226.03|227.27|226.07|227.21|226.01|29
1593752400000|2020-07-03 05:00:00|227.22|226.02|227.37|226.17|227.49|226.29|227.22|226.02|147
1593752700000|2020-07-03 05:05:00|227.36|226.16|227.29|226.09|227.36|226.16|227.27|226.07|26
1593753000000|2020-07-03 05:10:00|227.26|226.06|227.37|226.17|227.38|226.18|227.25|226.05|58
1593753300000|2020-07-03 05:15:00|227.38|226.18|227.08|225.88|227.4|226.2|227.08|225.88|62
1593753600000|2020-07-03 05:20:00|227.09|225.89|227.03|225.83|227.15|225.95|226.98|225.78|58
1593753900000|2020-07-03 05:25:00|227.04|225.84|227.01|225.81|227.16|225.96|226.94|225.74|91
1593754200000|2020-07-03 05:30:00|227.05|225.85|227.53|226.33|227.66|226.46|227.05|225.85|133
1593754500000|2020-07-03 05:35:00|227.54|226.34|227.47|226.27|227.74|226.54|227.4|226.2|104
1593754800000|2020-07-03 05:40:00|227.46|226.26|227.72|226.52|227.73|226.53|227.45|226.25|71
1593755100000|2020-07-03 05:45:00|227.73|226.53|227.73|226.53|227.75|226.55|227.71|226.51|29
1593755400000|2020-07-03 05:50:00|227.72|226.52|227.91|226.71|227.96|226.76|227.7|226.5|106
1593755700000|2020-07-03 05:55:00|227.9|226.7|227.77|226.57|227.91|226.71|227.7|226.5|107
1593756000000|2020-07-03 06:00:00|227.78|226.58|227.67|226.47|228.05|226.85|227.57|226.37|187
1593756300000|2020-07-03 06:05:00|227.68|226.48|227.56|226.36|227.69|226.49|227.53|226.33|69
1593756600000|2020-07-03 06:10:00|227.58|226.38|227.63|226.43|227.69|226.49|227.58|226.38|39
1593756900000|2020-07-03 06:15:00|227.62|226.42|227.67|226.47|227.68|226.48|227.59|226.39|70
1593757200000|2020-07-03 06:20:00|227.66|226.46|227.54|226.34|227.67|226.47|227.53|226.33|36
1593757500000|2020-07-03 06:25:00|227.53|226.33|227.48|226.28|227.64|226.44|227.47|226.27|69
1593757800000|2020-07-03 06:30:00|227.49|226.29|227.8|226.6|227.86|226.66|227.49|226.29|110
1593758100000|2020-07-03 06:35:00|227.81|226.61|227.68|226.48|227.82|226.62|227.62|226.42|178
1593758400000|2020-07-03 06:40:00|227.67|226.47|227.62|226.42|227.76|226.56|227.53|226.33|58
1593758700000|2020-07-03 06:45:00|227.64|226.44|227.41|226.21|227.64|226.44|227.35|226.15|66
1593759000000|2020-07-03 06:50:00|227.4|226.2|227.39|226.19|227.45|226.25|227.24|226.04|77
1593759300000|2020-07-03 06:55:00|227.38|226.18|227.32|226.12|227.38|226.18|227.25|226.05|59
1593759600000|2020-07-03 07:00:00|227.31|226.11|227.27|226.07|227.35|226.15|227.24|226.04|64
1593759900000|2020-07-03 07:05:00|227.26|226.06|227.26|226.06|227.31|226.11|227.24|226.04|40
1593760200000|2020-07-03 07:10:00|227.25|226.05|227.38|226.18|227.43|226.23|227.18|225.98|65
1593760500000|2020-07-03 07:15:00|227.39|226.19|227.31|226.11|227.4|226.2|227.26|226.06|53
1593760800000|2020-07-03 07:20:00|227.32|226.12|227.22|226.02|227.32|226.12|227.15|225.95|57
1593761100000|2020-07-03 07:25:00|227.26|226.06|227.47|226.27|227.54|226.34|227.26|226.06|74
1593761400000|2020-07-03 07:30:00|227.48|226.28|227.49|226.29|227.57|226.37|227.45|226.25|50
1593761700000|2020-07-03 07:35:00|227.48|226.28|227.5|226.3|227.53|226.33|227.39|226.19|112
1593762000000|2020-07-03 07:40:00|227.51|226.31|227.58|226.38|227.66|226.46|227.5|226.3|93
1593762300000|2020-07-03 07:45:00|227.59|226.39|227.93|226.73|228.17|226.97|227.59|226.39|163
1593762600000|2020-07-03 07:50:00|227.94|226.74|228|226.8|228.08|226.88|227.93|226.73|92
1593762900000|2020-07-03 07:55:00|228.01|226.81|227.78|226.58|228.08|226.88|227.68|226.48|127
1593763200000|2020-07-03 08:00:00|227.76|226.56|228.68|227.48|228.68|227.48|227.76|226.56|208
1593763500000|2020-07-03 08:05:00|228.67|227.47|228.55|227.35|228.78|227.58|228.55|227.35|147
1593763800000|2020-07-03 08:10:00|228.54|227.34|228.46|227.26|228.66|227.46|228.46|227.26|170
1593764100000|2020-07-03 08:15:00|228.45|227.25|228.41|227.21|228.67|227.47|228.4|227.2|150
1593764400000|2020-07-03 08:20:00|228.4|227.2|228.15|226.95|228.43|227.23|228.1|226.9|166
1593764700000|2020-07-03 08:25:00|228.14|226.94|228.09|226.89|228.2|227|228.04|226.84|98
1593765000000|2020-07-03 08:30:00|228.12|226.92|228|226.8|228.17|226.97|227.94|226.74|125
1593765300000|2020-07-03 08:35:00|228.02|226.82|227.56|226.36|228.02|226.82|227.56|226.36|77
1593765600000|2020-07-03 08:40:00|227.52|226.32|227.52|226.32|227.69|226.49|227.39|226.19|115
1593765900000|2020-07-03 08:45:00|227.49|226.29|227.53|226.33|227.64|226.44|227.43|226.23|96
1593766200000|2020-07-03 08:50:00|227.52|226.32|227.65|226.45|227.74|226.54|227.52|226.32|82
1593766500000|2020-07-03 08:55:00|227.64|226.44|227.7|226.5|227.71|226.51|227.6|226.4|40
1593766800000|2020-07-03 09:00:00|227.71|226.51|227.61|226.41|227.72|226.52|227.48|226.28|92
1593767100000|2020-07-03 09:05:00|227.6|226.4|227.83|226.63|227.9|226.7|227.56|226.36|142
1593767400000|2020-07-03 09:10:00|227.84|226.64|228.07|226.87|228.12|226.92|227.83|226.63|168
1593767700000|2020-07-03 09:15:00|228.08|226.88|228.11|226.91|228.14|226.94|227.99|226.79|72
1593768000000|2020-07-03 09:20:00|228.09|226.89|228.23|227.03|228.32|227.12|228.06|226.86|80
1593768300000|2020-07-03 09:25:00|228.22|227.02|227.96|226.76|228.24|227.04|227.92|226.72|81
1593768600000|2020-07-03 09:30:00|227.97|226.77|227.81|226.61|228|226.8|227.81|226.61|51
1593768900000|2020-07-03 09:35:00|227.8|226.6|227.74|226.54|227.89|226.69|227.73|226.53|96
1593769200000|2020-07-03 09:40:00|227.76|226.56|226.65|225.45|227.77|226.57|226.65|225.45|280
1593769500000|2020-07-03 09:45:00|226.68|225.48|227.22|226.02|227.27|226.07|226.45|225.25|389
1593769800000|2020-07-03 09:50:00|227.21|226.01|227.1|225.9|227.23|226.03|227.01|225.81|241
1593770100000|2020-07-03 09:55:00|227.09|225.89|227.05|225.85|227.1|225.9|226.99|225.79|43
1593770400000|2020-07-03 10:00:00|227.06|225.86|226.69|225.49|227.06|225.86|226.68|225.48|68
1593770700000|2020-07-03 10:05:00|226.7|225.5|226.52|225.32|226.74|225.54|226.5|225.3|133
1593771000000|2020-07-03 10:10:00|226.51|225.31|226.76|225.56|226.77|225.57|226.51|225.31|94
1593771300000|2020-07-03 10:15:00|226.77|225.57|226.61|225.41|226.82|225.62|226.55|225.35|73
1593771600000|2020-07-03 10:20:00|226.6|225.4|227.09|225.89|227.16|225.96|226.51|225.31|145
1593771900000|2020-07-03 10:25:00|227.07|225.87|227.18|225.98|227.23|226.03|227.02|225.82|120
1593772200000|2020-07-03 10:30:00|227.17|225.97|227.26|226.06|227.34|226.14|226.98|225.78|100
1593772500000|2020-07-03 10:35:00|227.27|226.07|227.06|225.86|227.34|226.14|227.02|225.82|93
1593772800000|2020-07-03 10:40:00|227.01|225.81|227.28|226.08|227.29|226.09|227.01|225.81|98
1593773100000|2020-07-03 10:45:00|227.29|226.09|227.09|225.89|227.3|226.1|227.01|225.81|107
1593773400000|2020-07-03 10:50:00|227.11|225.91|226.94|225.74|227.12|225.92|226.94|225.74|91
1593773700000|2020-07-03 10:55:00|226.95|225.75|227.11|225.91|227.11|225.91|226.92|225.72|77
1593774000000|2020-07-03 11:00:00|227.1|225.9|226.95|225.75|227.1|225.9|226.95|225.75|28
1593774300000|2020-07-03 11:05:00|226.94|225.74|227.15|225.95|227.16|225.96|226.8|225.6|98
1593774600000|2020-07-03 11:10:00|227.14|225.94|227.05|225.85|227.25|226.05|227.04|225.84|47
1593774900000|2020-07-03 11:15:00|227.06|225.86|226.98|225.78|227.09|225.89|226.97|225.77|54
1593775200000|2020-07-03 11:20:00|226.97|225.77|227.2|226|227.23|226.03|226.92|225.72|80
1593775500000|2020-07-03 11:25:00|227.17|225.97|227.16|225.96|227.22|226.02|227.14|225.94|41
1593775800000|2020-07-03 11:30:00|227.19|225.99|227.33|226.13|227.34|226.14|227.15|225.95|61
1593776100000|2020-07-03 11:35:00|227.34|226.14|227.44|226.24|227.59|226.39|227.33|226.13|96
1593776400000|2020-07-03 11:40:00|227.43|226.23|227.56|226.36|227.68|226.48|227.42|226.22|134
1593776700000|2020-07-03 11:45:00|227.58|226.38|227.56|226.36|227.69|226.49|227.51|226.31|91
1593777000000|2020-07-03 11:50:00|227.57|226.37|227.72|226.52|227.82|226.62|227.56|226.36|110
1593777300000|2020-07-03 11:55:00|227.73|226.53|227.78|226.58|227.86|226.66|227.73|226.53|81
1593777600000|2020-07-03 12:00:00|227.79|226.59|227.99|226.79|228.04|226.84|227.77|226.57|99
1593777900000|2020-07-03 12:05:00|228.01|226.81|227.98|226.78|228.48|227.28|227.95|226.75|249
1593778200000|2020-07-03 12:10:00|227.96|226.76|228.03|226.83|228.15|226.95|227.96|226.76|87
1593778500000|2020-07-03 12:15:00|228.04|226.84|227.99|226.79|228.1|226.9|227.82|226.62|116
1593778800000|2020-07-03 12:20:00|228|226.8|227.9|226.7|228.01|226.81|227.84|226.64|77
1593779100000|2020-07-03 12:25:00|227.89|226.69|227.63|226.43|228|226.8|227.56|226.36|116
1593779400000|2020-07-03 12:30:00|227.64|226.44|227.69|226.49|227.73|226.53|227.49|226.29|103
1593779700000|2020-07-03 12:35:00|227.68|226.48|227.68|226.48|227.75|226.55|227.66|226.46|67
1593780000000|2020-07-03 12:40:00|227.67|226.47|227.73|226.53|227.77|226.57|227.67|226.47|21
1593780300000|2020-07-03 12:45:00|227.72|226.52|227.65|226.45|227.73|226.53|227.65|226.45|36
1593780600000|2020-07-03 12:50:00|227.64|226.44|227.63|226.43|227.68|226.48|227.59|226.39|39
1593780900000|2020-07-03 12:55:00|227.62|226.42|228.01|226.81|228.05|226.85|227.62|226.42|159
1593781200000|2020-07-03 13:00:00|228.02|226.82|227.81|226.61|228.11|226.91|227.81|226.61|74
1593781500000|2020-07-03 13:05:00|227.86|226.66|227.78|226.58|227.87|226.67|227.73|226.53|79
1593781800000|2020-07-03 13:10:00|227.77|226.57|228.31|227.11|228.41|227.21|227.7|226.5|161
1593782100000|2020-07-03 13:15:00|228.3|227.1|228.43|227.23|228.43|227.23|228.14|226.94|73
1593782400000|2020-07-03 13:20:00|228.44|227.24|228.67|227.47|228.83|227.63|228.32|227.12|232
1593782700000|2020-07-03 13:25:00|228.68|227.48|228.8|227.6|228.8|227.6|228.54|227.34|192
1593783000000|2020-07-03 13:30:00|228.81|227.61|228.4|227.2|228.81|227.61|228.38|227.18|161
1593783300000|2020-07-03 13:35:00|228.39|227.19|228.11|226.91|228.4|227.2|228.09|226.89|165
1593783600000|2020-07-03 13:40:00|228.1|226.9|228.03|226.83|228.2|227|227.95|226.75|130
1593783900000|2020-07-03 13:45:00|228.02|226.82|228.22|227.02|228.25|227.05|228.01|226.81|136
1593784200000|2020-07-03 13:50:00|228.28|227.08|228.07|226.87|228.33|227.13|228.07|226.87|183
1593784500000|2020-07-03 13:55:00|228.06|226.86|227.83|226.63|228.12|226.92|227.8|226.6|172
1593784800000|2020-07-03 14:00:00|227.87|226.67|227.89|226.69|227.97|226.77|227.77|226.57|103
1593785100000|2020-07-03 14:05:00|227.93|226.73|227.89|226.69|227.93|226.73|227.84|226.64|113
1593785400000|2020-07-03 14:10:00|227.9|226.7|227.75|226.55|228.02|226.82|227.75|226.55|63
1593785700000|2020-07-03 14:15:00|227.76|226.56|227.98|226.78|228.09|226.89|227.76|226.56|132
1593786000000|2020-07-03 14:20:00|227.99|226.79|227.63|226.43|227.99|226.79|227.6|226.4|145
1593786300000|2020-07-03 14:25:00|227.62|226.42|227.86|226.66|227.88|226.68|227.59|226.39|180
1593786600000|2020-07-03 14:30:00|227.87|226.67|227.86|226.66|227.91|226.71|227.82|226.62|134
1593786900000|2020-07-03 14:35:00|227.85|226.65|227.26|226.06|227.86|226.66|226.99|225.79|172
1593787200000|2020-07-03 14:40:00|227.25|226.05|227.36|226.16|227.47|226.27|227.25|226.05|109
1593787500000|2020-07-03 14:45:00|227.37|226.17|227.13|225.93|227.4|226.2|227.04|225.84|169
1593787800000|2020-07-03 14:50:00|227.14|225.94|227.36|226.16|227.43|226.23|227.14|225.94|137
1593788100000|2020-07-03 14:55:00|227.35|226.15|227.42|226.22|227.47|226.27|227.22|226.02|119
1593788400000|2020-07-03 15:00:00|227.35|226.15|227.52|226.32|227.54|226.34|227.35|226.15|126
1593788700000|2020-07-03 15:05:00|227.5|226.3|227.64|226.44|227.71|226.51|227.5|226.3|161
1593789000000|2020-07-03 15:10:00|227.62|226.42|227.46|226.26|227.64|226.44|227.46|226.26|72
1593789300000|2020-07-03 15:15:00|227.48|226.28|227.64|226.44|227.85|226.65|227.44|226.24|159
1593789600000|2020-07-03 15:20:00|227.65|226.45|227.47|226.27|227.65|226.45|227.47|226.27|129
1593789900000|2020-07-03 15:25:00|227.46|226.26|227.44|226.24|227.51|226.31|227.27|226.07|131
1593790200000|2020-07-03 15:30:00|227.43|226.23|227.36|226.16|227.45|226.25|227.29|226.09|123
1593790500000|2020-07-03 15:35:00|227.35|226.15|227.28|226.08|227.41|226.21|227.21|226.01|147
1593790800000|2020-07-03 15:40:00|227.17|225.97|227.72|226.52|227.77|226.57|227.17|225.97|200
1593791100000|2020-07-03 15:45:00|227.69|226.49|227.6|226.4|227.91|226.71|227.59|226.39|183
1593791400000|2020-07-03 15:50:00|227.67|226.47|227.74|226.54|227.75|226.55|227.63|226.43|175
1593791700000|2020-07-03 15:55:00|227.73|226.53|227.53|226.33|227.78|226.58|227.5|226.3|144
1593792000000|2020-07-03 16:00:00|227.54|226.34|227.41|226.21|227.87|226.67|227.4|226.2|263
1593792300000|2020-07-03 16:05:00|227.4|226.2|227.77|226.57|227.84|226.64|227.37|226.17|188
1593792600000|2020-07-03 16:10:00|227.75|226.55|227.88|226.68|227.99|226.79|227.71|226.51|209
1593792900000|2020-07-03 16:15:00|227.87|226.67|227.86|226.66|228.04|226.84|227.74|226.54|150
1593793200000|2020-07-03 16:20:00|227.9|226.7|227.76|226.56|227.98|226.78|227.76|226.56|195
1593793500000|2020-07-03 16:25:00|227.75|226.55|227.65|226.45|227.75|226.55|227.61|226.41|183
1593793800000|2020-07-03 16:30:00|227.64|226.44|227.55|226.35|227.64|226.44|227.49|226.29|117
1593794100000|2020-07-03 16:35:00|227.57|226.37|227.49|226.29|227.59|226.39|227.49|226.29|94
1593794400000|2020-07-03 16:40:00|227.5|226.3|227.34|226.14|227.5|226.3|227.27|226.07|193
1593794700000|2020-07-03 16:45:00|227.35|226.15|227.41|226.21|227.45|226.25|227.24|226.04|262
1593795000000|2020-07-03 16:50:00|227.4|226.2|227.47|226.27|227.48|226.28|227.21|226.01|176
1593795300000|2020-07-03 16:55:00|227.45|226.25|227.45|226.25|227.54|226.34|227.41|226.21|123
1593795600000|2020-07-03 17:00:00|227.4|226.2|227.61|226.41|227.61|226.41|227.29|226.09|78
1593795900000|2020-07-03 17:05:00|227.63|226.43|227.7|226.5|227.71|226.51|227.62|226.42|67
1593796200000|2020-07-03 17:10:00|227.69|226.49|227.78|226.58|227.83|226.63|227.63|226.43|78
1593796500000|2020-07-03 17:15:00|227.77|226.57|227.56|226.36|227.8|226.6|227.5|226.3|45
1593796800000|2020-07-03 17:20:00|227.52|226.32|227.55|226.35|227.56|226.36|227.5|226.3|19
1593797100000|2020-07-03 17:25:00|227.54|226.34|227.32|226.12|227.56|226.36|227.24|226.04|84
1593797400000|2020-07-03 17:30:00|227.33|226.13|227.39|226.19|227.41|226.21|227.25|226.05|33
1593797700000|2020-07-03 17:35:00|227.38|226.18|227.18|225.98|227.38|226.18|227.12|225.92|41
1593798000000|2020-07-03 17:40:00|227.19|225.99|227.29|226.09|227.36|226.16|227.16|225.96|67
1593798300000|2020-07-03 17:45:00|227.3|226.1|227.46|226.26|227.47|226.27|227.28|226.08|32
1593798600000|2020-07-03 17:50:00|227.48|226.28|227.22|226.02|227.48|226.28|227.18|225.98|75
1593798900000|2020-07-03 17:55:00|227.23|226.03|227.21|226.01|227.24|226.04|227.12|225.92|44
1593799200000|2020-07-03 18:00:00|227.23|226.03|227.04|225.84|227.24|226.04|226.99|225.79|134
1593799500000|2020-07-03 18:05:00|227.03|225.83|226.95|225.75|227.16|225.96|226.95|225.75|104
1593799800000|2020-07-03 18:10:00|227|225.8|227.07|225.87|227.09|225.89|226.81|225.61|157
1593800100000|2020-07-03 18:15:00|227.08|225.88|227.05|225.85|227.12|225.92|227|225.8|77
1593800400000|2020-07-03 18:20:00|227.06|225.86|227.28|226.08|227.32|226.12|227.02|225.82|73
1593800700000|2020-07-03 18:25:00|227.26|226.06|227.41|226.21|227.45|226.25|227.26|226.06|76
1593801000000|2020-07-03 18:30:00|227.42|226.22|227.21|226.01|227.44|226.24|227.15|225.95|137
1593801300000|2020-07-03 18:35:00|227.23|226.03|227.61|226.41|227.61|226.41|227.2|226|76
1593801600000|2020-07-03 18:40:00|227.63|226.43|227.16|225.96|227.64|226.44|227.12|225.92|101
1593801900000|2020-07-03 18:45:00|227.17|225.97|227.25|226.05|227.34|226.14|227.03|225.83|212
1593802200000|2020-07-03 18:50:00|227.2|226|226.94|225.74|227.26|226.06|226.92|225.72|72
1593802500000|2020-07-03 18:55:00|226.98|225.78|226.93|225.73|226.98|225.78|226.85|225.65|94
1593802800000|2020-07-03 19:00:00|226.92|225.72|226.68|225.48|226.92|225.72|226.67|225.47|52
1593803100000|2020-07-03 19:05:00|226.67|225.47|226.66|225.46|226.73|225.53|226.63|225.43|54
1593803400000|2020-07-03 19:10:00|226.65|225.45|226.61|225.41|226.65|225.45|226.49|225.29|68
1593803700000|2020-07-03 19:15:00|226.57|225.37|226.68|225.48|226.68|225.48|226.5|225.3|61
1593804000000|2020-07-03 19:20:00|226.67|225.47|226.73|225.53|226.73|225.53|226.62|225.42|62
1593804300000|2020-07-03 19:25:00|226.74|225.54|226.62|225.42|226.79|225.59|226.61|225.41|79
1593804600000|2020-07-03 19:30:00|226.61|225.41|226.55|225.35|226.61|225.41|226.54|225.34|12
1593804900000|2020-07-03 19:35:00|226.56|225.36|226.78|225.58|226.78|225.58|226.54|225.34|33
1593805200000|2020-07-03 19:40:00|226.82|225.62|226.76|225.56|226.86|225.66|226.75|225.55|83
1593805500000|2020-07-03 19:45:00|226.77|225.57|226.88|225.68|226.89|225.69|226.7|225.5|174
1593805800000|2020-07-03 19:50:00|226.87|225.67|226.89|225.69|227.13|225.93|226.84|225.64|71
1593806100000|2020-07-03 19:55:00|226.9|225.7|227.06|225.86|227.07|225.87|226.9|225.7|51
1593806400000|2020-07-03 20:00:00|227.07|225.87|226.73|225.53|227.07|225.87|226.64|225.44|140
1593806700000|2020-07-03 20:05:00|226.74|225.54|226.72|225.52|226.77|225.57|226.71|225.51|72
1593807000000|2020-07-03 20:10:00|226.73|225.53|226.58|225.38|226.73|225.53|226.53|225.33|66
1593807300000|2020-07-03 20:15:00|226.59|225.39|226.69|225.49|226.69|225.49|226.59|225.39|46
1593807600000|2020-07-03 20:20:00|226.72|225.52|226.87|225.67|226.88|225.68|226.71|225.51|32
1593807900000|2020-07-03 20:25:00|226.86|225.66|226.89|225.69|226.9|225.7|226.86|225.66|15
1593808200000|2020-07-03 20:30:00|226.88|225.68|226.84|225.64|226.88|225.68|226.77|225.57|65
1593808500000|2020-07-03 20:35:00|226.85|225.65|226.84|225.64|226.86|225.66|226.83|225.63|24
1593808800000|2020-07-03 20:40:00|226.83|225.63|226.88|225.68|226.89|225.69|226.82|225.62|49
1593809100000|2020-07-03 20:45:00|226.9|225.7|227.45|226.25|227.46|226.26|226.89|225.69|74
1593809400000|2020-07-03 20:50:00|227.46|226.26|227.44|226.24|227.49|226.29|227.41|226.21|66
1593809700000|2020-07-03 20:55:00|227.43|226.23|227.48|226.28|227.5|226.3|227.39|226.19|64
1593734400000|2020-07-03 00:00:00|227.1|225.9|226.34|225.14|227.11|225.91|226.34|225.14|133
1593734700000|2020-07-03 00:05:00|226.33|225.13|226.44|225.24|226.59|225.39|226.1|224.9|175
1593735000000|2020-07-03 00:10:00|226.43|225.23|226.68|225.48|226.68|225.48|226.4|225.2|83
1593735300000|2020-07-03 00:15:00|226.67|225.47|226.38|225.18|226.67|225.47|226.12|224.92|70
1593735600000|2020-07-03 00:20:00|226.37|225.17|226.62|225.42|226.66|225.46|226.37|225.17|26
1593735900000|2020-07-03 00:25:00|226.63|225.43|226.67|225.47|226.82|225.62|226.63|225.43|31
1593736200000|2020-07-03 00:30:00|226.71|225.51|226.84|225.64|226.98|225.78|226.71|225.51|36
1593736500000|2020-07-03 00:35:00|226.83|225.63|226.58|225.38|226.83|225.63|226.58|225.38|8
1593736800000|2020-07-03 00:40:00|226.64|225.44|226.76|225.56|226.76|225.56|226.64|225.44|80
1593737100000|2020-07-03 00:45:00|226.79|225.59|227.05|225.85|227.05|225.85|226.76|225.56|112
1593737400000|2020-07-03 00:50:00|227.04|225.84|226.96|225.76|227.05|225.85|226.95|225.75|102
1593737700000|2020-07-03 00:55:00|226.95|225.75|226.87|225.67|227.02|225.82|226.86|225.66|119
1593738000000|2020-07-03 01:00:00|226.89|225.69|226.9|225.7|227.08|225.88|226.88|225.68|120
1593738300000|2020-07-03 01:05:00|226.92|225.72|226.66|225.46|226.92|225.72|226.66|225.46|70
1593738600000|2020-07-03 01:10:00|226.65|225.45|226.83|225.63|226.83|225.63|226.51|225.31|55
1593738900000|2020-07-03 01:15:00|226.82|225.62|226.9|225.7|226.91|225.71|226.79|225.59|24
1593739200000|2020-07-03 01:20:00|226.91|225.71|227.31|226.11|227.31|226.11|226.91|225.71|51
1593739500000|2020-07-03 01:25:00|227.32|226.12|227.88|226.68|227.89|226.69|227.32|226.12|96
1593739800000|2020-07-03 01:30:00|227.87|226.67|228.72|227.52|228.82|227.62|227.8|226.6|139
1593740100000|2020-07-03 01:35:00|228.73|227.53|228.38|227.18|228.77|227.57|228.26|227.06|178
1593740400000|2020-07-03 01:40:00|228.37|227.17|228.37|227.17|228.5|227.3|228.25|227.05|119
1593740700000|2020-07-03 01:45:00|228.3|227.1|228.22|227.02|228.41|227.21|228.22|227.02|59
1593741000000|2020-07-03 01:50:00|228.24|227.04|228.4|227.2|228.5|227.3|228.09|226.89|83
1593741300000|2020-07-03 01:55:00|228.38|227.18|228.2|227|228.42|227.22|228.12|226.92|161
1593741600000|2020-07-03 02:00:00|228.19|226.99|228.17|226.97|228.35|227.15|228.15|226.95|228
1593741900000|2020-07-03 02:05:00|228.13|226.93|228.05|226.85|228.13|226.93|227.87|226.67|129
1593742200000|2020-07-03 02:10:00|228.1|226.9|227.95|226.75|228.16|226.96|227.94|226.74|197
1593742500000|2020-07-03 02:15:00|227.96|226.76|228.1|226.9|228.11|226.91|227.95|226.75|284
1593742800000|2020-07-03 02:20:00|228.07|226.87|228.08|226.88|228.17|226.97|228.04|226.84|44
1593743100000|2020-07-03 02:25:00|228.09|226.89|228.2|227|228.3|227.1|228.09|226.89|192
1593743400000|2020-07-03 02:30:00|228.21|227.01|227.94|226.74|228.34|227.14|227.82|226.62|125
1593743700000|2020-07-03 02:35:00|227.92|226.72|227.81|226.61|227.95|226.75|227.81|226.61|146
1593744000000|2020-07-03 02:40:00|227.87|226.67|227.28|226.08|227.87|226.67|227.13|225.93|73
1593744300000|2020-07-03 02:45:00|227.26|226.06|227.47|226.27|227.47|226.27|227.25|226.05|109
1593744600000|2020-07-03 02:50:00|227.52|226.32|227.35|226.15|227.55|226.35|227.29|226.09|147
1593744900000|2020-07-03 02:55:00|227.29|226.09|227.21|226.01|227.35|226.15|227.14|225.94|74
1593745200000|2020-07-03 03:00:00|227.24|226.04|227.4|226.2|227.42|226.22|227.23|226.03|96
1593745500000|2020-07-03 03:05:00|227.42|226.22|227.5|226.3|227.55|226.35|227.35|226.15|106
1593745800000|2020-07-03 03:10:00|227.48|226.28|227.51|226.31|227.52|226.32|227.43|226.23|39
1593746100000|2020-07-03 03:15:00|227.5|226.3|227.5|226.3|227.51|226.31|227.38|226.18|56
1593746400000|2020-07-03 03:20:00|227.51|226.31|227.61|226.41|227.61|226.41|227.49|226.29|163
1593746700000|2020-07-03 03:25:00|227.62|226.42|227.61|226.41|227.62|226.42|227.53|226.33|16
1593747000000|2020-07-03 03:30:00|227.6|226.4|227.32|226.12|227.62|226.42|227.29|226.09|56
1593747300000|2020-07-03 03:35:00|227.33|226.13|226.96|225.76|227.38|226.18|226.8|225.6|91
1593747600000|2020-07-03 03:40:00|226.94|225.74|226.82|225.62|226.94|225.74|226.76|225.56|70
1593747900000|2020-07-03 03:45:00|226.81|225.61|226.8|225.6|226.87|225.67|226.69|225.49|40
1593748200000|2020-07-03 03:50:00|226.81|225.61|226.95|225.75|226.95|225.75|226.75|225.55|42
1593748500000|2020-07-03 03:55:00|226.99|225.79|226.99|225.79|227.19|225.99|226.99|225.79|48
1593748800000|2020-07-03 04:00:00|227|225.8|227.13|225.93|227.21|226.01|227|225.8|67
1593749100000|2020-07-03 04:05:00|227.12|225.92|227.06|225.86|227.12|225.92|227.03|225.83|14
1593749400000|2020-07-03 04:10:00|227.05|225.85|226.97|225.77|227.07|225.87|226.96|225.76|30
1593749700000|2020-07-03 04:15:00|226.96|225.76|226.46|225.26|226.99|225.79|226.45|225.25|97
1593750000000|2020-07-03 04:20:00|226.45|225.25|226.74|225.54|226.77|225.57|226.43|225.23|131
1593750300000|2020-07-03 04:25:00|226.73|225.53|226.72|225.52|226.77|225.57|226.69|225.49|36
1593750600000|2020-07-03 04:30:00|226.73|225.53|226.68|225.48|226.73|225.53|226.63|225.43|31
1593750900000|2020-07-03 04:35:00|226.67|225.47|226.71|225.51|226.75|225.55|226.65|225.45|15
1593751200000|2020-07-03 04:40:00|226.74|225.54|227.14|225.94|227.15|225.95|226.73|225.53|68
1593751500000|2020-07-03 04:45:00|227.13|225.93|227.13|225.93|227.17|225.97|227.11|225.91|26
1593751800000|2020-07-03 04:50:00|227.14|225.94|227.24|226.04|227.24|226.04|227.11|225.91|42
1593752100000|2020-07-03 04:55:00|227.26|226.06|227.23|226.03|227.27|226.07|227.21|226.01|29
1593752400000|2020-07-03 05:00:00|227.22|226.02|227.37|226.17|227.49|226.29|227.22|226.02|147
1593752700000|2020-07-03 05:05:00|227.36|226.16|227.29|226.09|227.36|226.16|227.27|226.07|26
1593753000000|2020-07-03 05:10:00|227.26|226.06|227.37|226.17|227.38|226.18|227.25|226.05|58
1593753300000|2020-07-03 05:15:00|227.38|226.18|227.08|225.88|227.4|226.2|227.08|225.88|62
1593753600000|2020-07-03 05:20:00|227.09|225.89|227.03|225.83|227.15|225.95|226.98|225.78|58
1593753900000|2020-07-03 05:25:00|227.04|225.84|227.01|225.81|227.16|225.96|226.94|225.74|91
1593754200000|2020-07-03 05:30:00|227.05|225.85|227.53|226.33|227.66|226.46|227.05|225.85|133
1593754500000|2020-07-03 05:35:00|227.54|226.34|227.47|226.27|227.74|226.54|227.4|226.2|104
1593754800000|2020-07-03 05:40:00|227.46|226.26|227.72|226.52|227.73|226.53|227.45|226.25|71
1593755100000|2020-07-03 05:45:00|227.73|226.53|227.73|226.53|227.75|226.55|227.71|226.51|29
1593755400000|2020-07-03 05:50:00|227.72|226.52|227.91|226.71|227.96|226.76|227.7|226.5|106
1593755700000|2020-07-03 05:55:00|227.9|226.7|227.77|226.57|227.91|226.71|227.7|226.5|107
1593756000000|2020-07-03 06:00:00|227.78|226.58|227.67|226.47|228.05|226.85|227.57|226.37|187
1593756300000|2020-07-03 06:05:00|227.68|226.48|227.56|226.36|227.69|226.49|227.53|226.33|69
1593756600000|2020-07-03 06:10:00|227.58|226.38|227.63|226.43|227.69|226.49|227.58|226.38|39
1593756900000|2020-07-03 06:15:00|227.62|226.42|227.67|226.47|227.68|226.48|227.59|226.39|70
1593757200000|2020-07-03 06:20:00|227.66|226.46|227.54|226.34|227.67|226.47|227.53|226.33|36
1593757500000|2020-07-03 06:25:00|227.53|226.33|227.48|226.28|227.64|226.44|227.47|226.27|69
1593757800000|2020-07-03 06:30:00|227.49|226.29|227.8|226.6|227.86|226.66|227.49|226.29|110
1593758100000|2020-07-03 06:35:00|227.81|226.61|227.68|226.48|227.82|226.62|227.62|226.42|178
1593758400000|2020-07-03 06:40:00|227.67|226.47|227.62|226.42|227.76|226.56|227.53|226.33|58
1593758700000|2020-07-03 06:45:00|227.64|226.44|227.41|226.21|227.64|226.44|227.35|226.15|66
1593759000000|2020-07-03 06:50:00|227.4|226.2|227.39|226.19|227.45|226.25|227.24|226.04|77
1593759300000|2020-07-03 06:55:00|227.38|226.18|227.32|226.12|227.38|226.18|227.25|226.05|59
1593759600000|2020-07-03 07:00:00|227.31|226.11|227.27|226.07|227.35|226.15|227.24|226.04|64
1593759900000|2020-07-03 07:05:00|227.26|226.06|227.26|226.06|227.31|226.11|227.24|226.04|40
1593760200000|2020-07-03 07:10:00|227.25|226.05|227.38|226.18|227.43|226.23|227.18|225.98|65
1593760500000|2020-07-03 07:15:00|227.39|226.19|227.31|226.11|227.4|226.2|227.26|226.06|53
1593760800000|2020-07-03 07:20:00|227.32|226.12|227.22|226.02|227.32|226.12|227.15|225.95|57
1593761100000|2020-07-03 07:25:00|227.26|226.06|227.47|226.27|227.54|226.34|227.26|226.06|74
1593761400000|2020-07-03 07:30:00|227.48|226.28|227.49|226.29|227.57|226.37|227.45|226.25|50
1593761700000|2020-07-03 07:35:00|227.48|226.28|227.5|226.3|227.53|226.33|227.39|226.19|112
1593762000000|2020-07-03 07:40:00|227.51|226.31|227.58|226.38|227.66|226.46|227.5|226.3|93
1593762300000|2020-07-03 07:45:00|227.59|226.39|227.93|226.73|228.17|226.97|227.59|226.39|163
1593762600000|2020-07-03 07:50:00|227.94|226.74|228|226.8|228.08|226.88|227.93|226.73|92
1593762900000|2020-07-03 07:55:00|228.01|226.81|227.78|226.58|228.08|226.88|227.68|226.48|127
1593763200000|2020-07-03 08:00:00|227.76|226.56|228.68|227.48|228.68|227.48|227.76|226.56|208
1593763500000|2020-07-03 08:05:00|228.67|227.47|228.55|227.35|228.78|227.58|228.55|227.35|147
1593763800000|2020-07-03 08:10:00|228.54|227.34|228.46|227.26|228.66|227.46|228.46|227.26|170
1593764100000|2020-07-03 08:15:00|228.45|227.25|228.41|227.21|228.67|227.47|228.4|227.2|150
1593764400000|2020-07-03 08:20:00|228.4|227.2|228.15|226.95|228.43|227.23|228.1|226.9|166
1593764700000|2020-07-03 08:25:00|228.14|226.94|228.09|226.89|228.2|227|228.04|226.84|98
1593765000000|2020-07-03 08:30:00|228.12|226.92|228|226.8|228.17|226.97|227.94|226.74|125
1593765300000|2020-07-03 08:35:00|228.02|226.82|227.56|226.36|228.02|226.82|227.56|226.36|77
1593765600000|2020-07-03 08:40:00|227.52|226.32|227.52|226.32|227.69|226.49|227.39|226.19|115
1593765900000|2020-07-03 08:45:00|227.49|226.29|227.53|226.33|227.64|226.44|227.43|226.23|96
1593766200000|2020-07-03 08:50:00|227.52|226.32|227.65|226.45|227.74|226.54|227.52|226.32|82
1593766500000|2020-07-03 08:55:00|227.64|226.44|227.7|226.5|227.71|226.51|227.6|226.4|40
1593766800000|2020-07-03 09:00:00|227.71|226.51|227.61|226.41|227.72|226.52|227.48|226.28|92
1593767100000|2020-07-03 09:05:00|227.6|226.4|227.83|226.63|227.9|226.7|227.56|226.36|142
1593767400000|2020-07-03 09:10:00|227.84|226.64|228.07|226.87|228.12|226.92|227.83|226.63|168
1593767700000|2020-07-03 09:15:00|228.08|226.88|228.11|226.91|228.14|226.94|227.99|226.79|72
1593768000000|2020-07-03 09:20:00|228.09|226.89|228.23|227.03|228.32|227.12|228.06|226.86|80
1593768300000|2020-07-03 09:25:00|228.22|227.02|227.96|226.76|228.24|227.04|227.92|226.72|81
1593768600000|2020-07-03 09:30:00|227.97|226.77|227.81|226.61|228|226.8|227.81|226.61|51
1593768900000|2020-07-03 09:35:00|227.8|226.6|227.74|226.54|227.89|226.69|227.73|226.53|96
1593769200000|2020-07-03 09:40:00|227.76|226.56|226.65|225.45|227.77|226.57|226.65|225.45|280
1593769500000|2020-07-03 09:45:00|226.68|225.48|227.22|226.02|227.27|226.07|226.45|225.25|389
1593769800000|2020-07-03 09:50:00|227.21|226.01|227.1|225.9|227.23|226.03|227.01|225.81|241
1593770100000|2020-07-03 09:55:00|227.09|225.89|227.05|225.85|227.1|225.9|226.99|225.79|43
1593770400000|2020-07-03 10:00:00|227.06|225.86|226.69|225.49|227.06|225.86|226.68|225.48|68
1593770700000|2020-07-03 10:05:00|226.7|225.5|226.52|225.32|226.74|225.54|226.5|225.3|133
1593771000000|2020-07-03 10:10:00|226.51|225.31|226.76|225.56|226.77|225.57|226.51|225.31|94
1593771300000|2020-07-03 10:15:00|226.77|225.57|226.61|225.41|226.82|225.62|226.55|225.35|73
1593771600000|2020-07-03 10:20:00|226.6|225.4|227.09|225.89|227.16|225.96|226.51|225.31|145
1593771900000|2020-07-03 10:25:00|227.07|225.87|227.18|225.98|227.23|226.03|227.02|225.82|120
1593772200000|2020-07-03 10:30:00|227.17|225.97|227.26|226.06|227.34|226.14|226.98|225.78|100
1593772500000|2020-07-03 10:35:00|227.27|226.07|227.06|225.86|227.34|226.14|227.02|225.82|93
1593772800000|2020-07-03 10:40:00|227.01|225.81|227.28|226.08|227.29|226.09|227.01|225.81|98
1593773100000|2020-07-03 10:45:00|227.29|226.09|227.09|225.89|227.3|226.1|227.01|225.81|107
1593773400000|2020-07-03 10:50:00|227.11|225.91|226.94|225.74|227.12|225.92|226.94|225.74|91
1593773700000|2020-07-03 10:55:00|226.95|225.75|227.11|225.91|227.11|225.91|226.92|225.72|77
1593774000000|2020-07-03 11:00:00|227.1|225.9|226.95|225.75|227.1|225.9|226.95|225.75|28
1593774300000|2020-07-03 11:05:00|226.94|225.74|227.15|225.95|227.16|225.96|226.8|225.6|98
1593774600000|2020-07-03 11:10:00|227.14|225.94|227.05|225.85|227.25|226.05|227.04|225.84|47
1593774900000|2020-07-03 11:15:00|227.06|225.86|226.98|225.78|227.09|225.89|226.97|225.77|54
1593775200000|2020-07-03 11:20:00|226.97|225.77|227.2|226|227.23|226.03|226.92|225.72|80
1593775500000|2020-07-03 11:25:00|227.17|225.97|227.16|225.96|227.22|226.02|227.14|225.94|41
1593775800000|2020-07-03 11:30:00|227.19|225.99|227.33|226.13|227.34|226.14|227.15|225.95|61
1593776100000|2020-07-03 11:35:00|227.34|226.14|227.44|226.24|227.59|226.39|227.33|226.13|96
1593776400000|2020-07-03 11:40:00|227.43|226.23|227.56|226.36|227.68|226.48|227.42|226.22|134
1593776700000|2020-07-03 11:45:00|227.58|226.38|227.56|226.36|227.69|226.49|227.51|226.31|91
1593777000000|2020-07-03 11:50:00|227.57|226.37|227.72|226.52|227.82|226.62|227.56|226.36|110
1593777300000|2020-07-03 11:55:00|227.73|226.53|227.78|226.58|227.86|226.66|227.73|226.53|81
1593777600000|2020-07-03 12:00:00|227.79|226.59|227.99|226.79|228.04|226.84|227.77|226.57|99
1593777900000|2020-07-03 12:05:00|228.01|226.81|227.98|226.78|228.48|227.28|227.95|226.75|249
1593778200000|2020-07-03 12:10:00|227.96|226.76|228.03|226.83|228.15|226.95|227.96|226.76|87
1593778500000|2020-07-03 12:15:00|228.04|226.84|227.99|226.79|228.1|226.9|227.82|226.62|116
1593778800000|2020-07-03 12:20:00|228|226.8|227.9|226.7|228.01|226.81|227.84|226.64|77
1593779100000|2020-07-03 12:25:00|227.89|226.69|227.63|226.43|228|226.8|227.56|226.36|116
1593779400000|2020-07-03 12:30:00|227.64|226.44|227.69|226.49|227.73|226.53|227.49|226.29|103
1593779700000|2020-07-03 12:35:00|227.68|226.48|227.68|226.48|227.75|226.55|227.66|226.46|67
1593780000000|2020-07-03 12:40:00|227.67|226.47|227.73|226.53|227.77|226.57|227.67|226.47|21
1593780300000|2020-07-03 12:45:00|227.72|226.52|227.65|226.45|227.73|226.53|227.65|226.45|36
1593780600000|2020-07-03 12:50:00|227.64|226.44|227.63|226.43|227.68|226.48|227.59|226.39|39
1593780900000|2020-07-03 12:55:00|227.62|226.42|228.01|226.81|228.05|226.85|227.62|226.42|159
1593781200000|2020-07-03 13:00:00|228.02|226.82|227.81|226.61|228.11|226.91|227.81|226.61|74
1593781500000|2020-07-03 13:05:00|227.86|226.66|227.78|226.58|227.87|226.67|227.73|226.53|79
1593781800000|2020-07-03 13:10:00|227.77|226.57|228.31|227.11|228.41|227.21|227.7|226.5|161
1593782100000|2020-07-03 13:15:00|228.3|227.1|228.43|227.23|228.43|227.23|228.14|226.94|73
1593782400000|2020-07-03 13:20:00|228.44|227.24|228.67|227.47|228.83|227.63|228.32|227.12|232
1593782700000|2020-07-03 13:25:00|228.68|227.48|228.8|227.6|228.8|227.6|228.54|227.34|192
1593783000000|2020-07-03 13:30:00|228.81|227.61|228.4|227.2|228.81|227.61|228.38|227.18|161
1593783300000|2020-07-03 13:35:00|228.39|227.19|228.11|226.91|228.4|227.2|228.09|226.89|165
1593783600000|2020-07-03 13:40:00|228.1|226.9|228.03|226.83|228.2|227|227.95|226.75|130
1593783900000|2020-07-03 13:45:00|228.02|226.82|228.22|227.02|228.25|227.05|228.01|226.81|136
1593784200000|2020-07-03 13:50:00|228.28|227.08|228.07|226.87|228.33|227.13|228.07|226.87|183
1593784500000|2020-07-03 13:55:00|228.06|226.86|227.83|226.63|228.12|226.92|227.8|226.6|172
1593784800000|2020-07-03 14:00:00|227.87|226.67|227.89|226.69|227.97|226.77|227.77|226.57|103
1593785100000|2020-07-03 14:05:00|227.93|226.73|227.89|226.69|227.93|226.73|227.84|226.64|113
1593785400000|2020-07-03 14:10:00|227.9|226.7|227.75|226.55|228.02|226.82|227.75|226.55|63
1593785700000|2020-07-03 14:15:00|227.76|226.56|227.98|226.78|228.09|226.89|227.76|226.56|132
1593786000000|2020-07-03 14:20:00|227.99|226.79|227.63|226.43|227.99|226.79|227.6|226.4|145
1593786300000|2020-07-03 14:25:00|227.62|226.42|227.86|226.66|227.88|226.68|227.59|226.39|180
1593786600000|2020-07-03 14:30:00|227.87|226.67|227.86|226.66|227.91|226.71|227.82|226.62|134
1593786900000|2020-07-03 14:35:00|227.85|226.65|227.26|226.06|227.86|226.66|226.99|225.79|172
1593787200000|2020-07-03 14:40:00|227.25|226.05|227.36|226.16|227.47|226.27|227.25|226.05|109
1593787500000|2020-07-03 14:45:00|227.37|226.17|227.13|225.93|227.4|226.2|227.04|225.84|169
1593787800000|2020-07-03 14:50:00|227.14|225.94|227.36|226.16|227.43|226.23|227.14|225.94|137
1593788100000|2020-07-03 14:55:00|227.35|226.15|227.42|226.22|227.47|226.27|227.22|226.02|119
1593788400000|2020-07-03 15:00:00|227.35|226.15|227.52|226.32|227.54|226.34|227.35|226.15|126
1593788700000|2020-07-03 15:05:00|227.5|226.3|227.64|226.44|227.71|226.51|227.5|226.3|161
1593789000000|2020-07-03 15:10:00|227.62|226.42|227.46|226.26|227.64|226.44|227.46|226.26|72
1593789300000|2020-07-03 15:15:00|227.48|226.28|227.64|226.44|227.85|226.65|227.44|226.24|159
1593789600000|2020-07-03 15:20:00|227.65|226.45|227.47|226.27|227.65|226.45|227.47|226.27|129
1593789900000|2020-07-03 15:25:00|227.46|226.26|227.44|226.24|227.51|226.31|227.27|226.07|131
1593790200000|2020-07-03 15:30:00|227.43|226.23|227.36|226.16|227.45|226.25|227.29|226.09|123
1593790500000|2020-07-03 15:35:00|227.35|226.15|227.28|226.08|227.41|226.21|227.21|226.01|147
1593790800000|2020-07-03 15:40:00|227.17|225.97|227.72|226.52|227.77|226.57|227.17|225.97|200
1593791100000|2020-07-03 15:45:00|227.69|226.49|227.6|226.4|227.91|226.71|227.59|226.39|183
1593791400000|2020-07-03 15:50:00|227.67|226.47|227.74|226.54|227.75|226.55|227.63|226.43|175
1593791700000|2020-07-03 15:55:00|227.73|226.53|227.53|226.33|227.78|226.58|227.5|226.3|144
1593792000000|2020-07-03 16:00:00|227.54|226.34|227.41|226.21|227.87|226.67|227.4|226.2|263
1593792300000|2020-07-03 16:05:00|227.4|226.2|227.77|226.57|227.84|226.64|227.37|226.17|188
1593792600000|2020-07-03 16:10:00|227.75|226.55|227.88|226.68|227.99|226.79|227.71|226.51|209
1593792900000|2020-07-03 16:15:00|227.87|226.67|227.86|226.66|228.04|226.84|227.74|226.54|150
1593793200000|2020-07-03 16:20:00|227.9|226.7|227.76|226.56|227.98|226.78|227.76|226.56|195
1593793500000|2020-07-03 16:25:00|227.75|226.55|227.65|226.45|227.75|226.55|227.61|226.41|183
1593793800000|2020-07-03 16:30:00|227.64|226.44|227.55|226.35|227.64|226.44|227.49|226.29|117
1593794100000|2020-07-03 16:35:00|227.57|226.37|227.49|226.29|227.59|226.39|227.49|226.29|94
1593794400000|2020-07-03 16:40:00|227.5|226.3|227.34|226.14|227.5|226.3|227.27|226.07|193
1593794700000|2020-07-03 16:45:00|227.35|226.15|227.41|226.21|227.45|226.25|227.24|226.04|262
1593795000000|2020-07-03 16:50:00|227.4|226.2|227.47|226.27|227.48|226.28|227.21|226.01|176
1593795300000|2020-07-03 16:55:00|227.45|226.25|227.45|226.25|227.54|226.34|227.41|226.21|123
1593795600000|2020-07-03 17:00:00|227.4|226.2|227.61|226.41|227.61|226.41|227.29|226.09|78
1593795900000|2020-07-03 17:05:00|227.63|226.43|227.7|226.5|227.71|226.51|227.62|226.42|67
1593796200000|2020-07-03 17:10:00|227.69|226.49|227.78|226.58|227.83|226.63|227.63|226.43|78
1593796500000|2020-07-03 17:15:00|227.77|226.57|227.56|226.36|227.8|226.6|227.5|226.3|45
1593796800000|2020-07-03 17:20:00|227.52|226.32|227.55|226.35|227.56|226.36|227.5|226.3|19
1593797100000|2020-07-03 17:25:00|227.54|226.34|227.32|226.12|227.56|226.36|227.24|226.04|84
1593797400000|2020-07-03 17:30:00|227.33|226.13|227.39|226.19|227.41|226.21|227.25|226.05|33
1593797700000|2020-07-03 17:35:00|227.38|226.18|227.18|225.98|227.38|226.18|227.12|225.92|41
1593798000000|2020-07-03 17:40:00|227.19|225.99|227.29|226.09|227.36|226.16|227.16|225.96|67
1593798300000|2020-07-03 17:45:00|227.3|226.1|227.46|226.26|227.47|226.27|227.28|226.08|32
1593798600000|2020-07-03 17:50:00|227.48|226.28|227.22|226.02|227.48|226.28|227.18|225.98|75
1593798900000|2020-07-03 17:55:00|227.23|226.03|227.21|226.01|227.24|226.04|227.12|225.92|44
1593799200000|2020-07-03 18:00:00|227.23|226.03|227.04|225.84|227.24|226.04|226.99|225.79|134
1593799500000|2020-07-03 18:05:00|227.03|225.83|226.95|225.75|227.16|225.96|226.95|225.75|104
1593799800000|2020-07-03 18:10:00|227|225.8|227.07|225.87|227.09|225.89|226.81|225.61|157
1593800100000|2020-07-03 18:15:00|227.08|225.88|227.05|225.85|227.12|225.92|227|225.8|77
1593800400000|2020-07-03 18:20:00|227.06|225.86|227.28|226.08|227.32|226.12|227.02|225.82|73
1593800700000|2020-07-03 18:25:00|227.26|226.06|227.41|226.21|227.45|226.25|227.26|226.06|76
1593801000000|2020-07-03 18:30:00|227.42|226.22|227.21|226.01|227.44|226.24|227.15|225.95|137
1593801300000|2020-07-03 18:35:00|227.23|226.03|227.61|226.41|227.61|226.41|227.2|226|76
1593801600000|2020-07-03 18:40:00|227.63|226.43|227.16|225.96|227.64|226.44|227.12|225.92|101
1593801900000|2020-07-03 18:45:00|227.17|225.97|227.25|226.05|227.34|226.14|227.03|225.83|212
1593802200000|2020-07-03 18:50:00|227.2|226|226.94|225.74|227.26|226.06|226.92|225.72|72
1593802500000|2020-07-03 18:55:00|226.98|225.78|226.93|225.73|226.98|225.78|226.85|225.65|94
1593802800000|2020-07-03 19:00:00|226.92|225.72|226.68|225.48|226.92|225.72|226.67|225.47|52
1593803100000|2020-07-03 19:05:00|226.67|225.47|226.66|225.46|226.73|225.53|226.63|225.43|54
1593803400000|2020-07-03 19:10:00|226.65|225.45|226.61|225.41|226.65|225.45|226.49|225.29|68
1593803700000|2020-07-03 19:15:00|226.57|225.37|226.68|225.48|226.68|225.48|226.5|225.3|61
1593804000000|2020-07-03 19:20:00|226.67|225.47|226.73|225.53|226.73|225.53|226.62|225.42|62
1593804300000|2020-07-03 19:25:00|226.74|225.54|226.62|225.42|226.79|225.59|226.61|225.41|79
1593804600000|2020-07-03 19:30:00|226.61|225.41|226.55|225.35|226.61|225.41|226.54|225.34|12
1593804900000|2020-07-03 19:35:00|226.56|225.36|226.78|225.58|226.78|225.58|226.54|225.34|33
1593805200000|2020-07-03 19:40:00|226.82|225.62|226.76|225.56|226.86|225.66|226.75|225.55|83
1593805500000|2020-07-03 19:45:00|226.77|225.57|226.88|225.68|226.89|225.69|226.7|225.5|174
1593805800000|2020-07-03 19:50:00|226.87|225.67|226.89|225.69|227.13|225.93|226.84|225.64|71
1593806100000|2020-07-03 19:55:00|226.9|225.7|227.06|225.86|227.07|225.87|226.9|225.7|51
1593806400000|2020-07-03 20:00:00|227.07|225.87|226.73|225.53|227.07|225.87|226.64|225.44|140
1593806700000|2020-07-03 20:05:00|226.74|225.54|226.72|225.52|226.77|225.57|226.71|225.51|72
1593807000000|2020-07-03 20:10:00|226.73|225.53|226.58|225.38|226.73|225.53|226.53|225.33|66
1593807300000|2020-07-03 20:15:00|226.59|225.39|226.69|225.49|226.69|225.49|226.59|225.39|46
1593807600000|2020-07-03 20:20:00|226.72|225.52|226.87|225.67|226.88|225.68|226.71|225.51|32
1593807900000|2020-07-03 20:25:00|226.86|225.66|226.89|225.69|226.9|225.7|226.86|225.66|15
1593808200000|2020-07-03 20:30:00|226.88|225.68|226.84|225.64|226.88|225.68|226.77|225.57|65
1593808500000|2020-07-03 20:35:00|226.85|225.65|226.84|225.64|226.86|225.66|226.83|225.63|24
1593808800000|2020-07-03 20:40:00|226.83|225.63|226.88|225.68|226.89|225.69|226.82|225.62|49
1593809100000|2020-07-03 20:45:00|226.9|225.7|227.45|226.25|227.46|226.26|226.89|225.69|74
1593809400000|2020-07-03 20:50:00|227.46|226.26|227.44|226.24|227.49|226.29|227.41|226.21|66
1593809700000|2020-07-03 20:55:00|227.43|226.23|227.48|226.28|227.5|226.3|227.39|226.19|64
1593846000000|2020-07-04 07:00:00|226.84|225.64|226.95|225.75|226.96|225.76|226.79|225.59|55
1593846300000|2020-07-04 07:05:00|226.96|225.76|226.97|225.77|227|225.8|226.88|225.68|56
1593846600000|2020-07-04 07:10:00|226.96|225.76|227|225.8|227.02|225.82|226.92|225.72|17
1593846900000|2020-07-04 07:15:00|227.01|225.81|226.87|225.67|227.04|225.84|226.83|225.63|29
1593847200000|2020-07-04 07:20:00|226.86|225.66|226.67|225.47|226.86|225.66|226.64|225.44|48
1593847500000|2020-07-04 07:25:00|226.68|225.48|226.75|225.55|226.81|225.61|226.62|225.42|47
1593847800000|2020-07-04 07:30:00|226.74|225.54|226.77|225.57|226.78|225.58|226.71|225.51|74
1593848100000|2020-07-04 07:35:00|226.78|225.58|226.74|225.54|226.78|225.58|226.67|225.47|83
1593848400000|2020-07-04 07:40:00|226.73|225.53|226.8|225.6|226.88|225.68|226.67|225.47|105
1593848700000|2020-07-04 07:45:00|226.79|225.59|226.74|225.54|226.8|225.6|226.67|225.47|31
1593849000000|2020-07-04 07:50:00|226.67|225.47|226.73|225.53|226.74|225.54|226.64|225.44|102
1593849300000|2020-07-04 07:55:00|226.72|225.52|226.74|225.54|226.75|225.55|226.64|225.44|31
1593849600000|2020-07-04 08:00:00|226.75|225.55|226.75|225.55|226.79|225.59|226.69|225.49|23
1593849900000|2020-07-04 08:05:00|226.7|225.5|226.77|225.57|226.79|225.59|226.68|225.48|25
1593850200000|2020-07-04 08:10:00|226.78|225.58|226.94|225.74|226.94|225.74|226.73|225.53|41
1593850500000|2020-07-04 08:15:00|226.95|225.75|226.99|225.79|227|225.8|226.91|225.71|46
1593850800000|2020-07-04 08:20:00|227|225.8|227.03|225.83|227.04|225.84|226.96|225.76|48
1593851100000|2020-07-04 08:25:00|227.02|225.82|226.95|225.75|227.06|225.86|226.91|225.71|56
1593851400000|2020-07-04 08:30:00|226.96|225.76|226.98|225.78|227|225.8|226.91|225.71|37
1593851700000|2020-07-04 08:35:00|226.97|225.77|226.99|225.79|227|225.8|226.94|225.74|37
1593852000000|2020-07-04 08:40:00|227|225.8|226.9|225.7|227|225.8|226.9|225.7|84
1593852300000|2020-07-04 08:45:00|226.84|225.64|226.89|225.69|226.94|225.74|226.81|225.61|67
1593852600000|2020-07-04 08:50:00|226.88|225.68|227.04|225.84|227.04|225.84|226.83|225.63|53
1593852900000|2020-07-04 08:55:00|227.05|225.85|226.98|225.78|227.11|225.91|226.98|225.78|58
1593853200000|2020-07-04 09:00:00|226.93|225.73|226.93|225.73|227|225.8|226.84|225.64|56
1593853500000|2020-07-04 09:05:00|226.94|225.74|227.04|225.84|227.14|225.94|226.84|225.64|58
1593853800000|2020-07-04 09:10:00|227.05|225.85|227.07|225.87|227.1|225.9|227.02|225.82|13
1593854100000|2020-07-04 09:15:00|227.06|225.86|226.95|225.75|227.09|225.89|226.89|225.69|39
1593854400000|2020-07-04 09:20:00|226.96|225.76|226.96|225.76|226.96|225.76|226.89|225.69|17
1593854700000|2020-07-04 09:25:00|226.95|225.75|226.88|225.68|226.96|225.76|226.84|225.64|31
1593855000000|2020-07-04 09:30:00|226.87|225.67|226.85|225.65|226.9|225.7|226.74|225.54|46
1593855300000|2020-07-04 09:35:00|226.84|225.64|226.89|225.69|226.94|225.74|226.82|225.62|31
1593855600000|2020-07-04 09:40:00|226.9|225.7|226.98|225.78|227.03|225.83|226.83|225.63|68
1593855900000|2020-07-04 09:45:00|226.99|225.79|226.93|225.73|227.03|225.83|226.88|225.68|70
1593856200000|2020-07-04 09:50:00|226.92|225.72|226.76|225.56|226.92|225.72|226.67|225.47|107
1593856500000|2020-07-04 09:55:00|226.77|225.57|226.86|225.66|226.91|225.71|226.71|225.51|156
1593856800000|2020-07-04 10:00:00|226.87|225.67|226.7|225.5|226.88|225.68|226.64|225.44|72
1593857100000|2020-07-04 10:05:00|226.69|225.49|226.59|225.39|226.7|225.5|226.49|225.29|63
1593857400000|2020-07-04 10:10:00|226.58|225.38|226.57|225.37|226.6|225.4|226.51|225.31|84
1593857700000|2020-07-04 10:15:00|226.58|225.38|226.62|225.42|226.65|225.45|226.46|225.26|23
1593858000000|2020-07-04 10:20:00|226.61|225.41|226.63|225.43|226.69|225.49|226.61|225.41|71
1593858300000|2020-07-04 10:25:00|226.56|225.36|226.21|225.01|226.63|225.43|226.19|224.99|87
1593858600000|2020-07-04 10:30:00|226.2|225|226.42|225.22|226.42|225.22|226.2|225|63
1593858900000|2020-07-04 10:35:00|226.41|225.21|226.3|225.1|226.43|225.23|226.2|225|76
1593859200000|2020-07-04 10:40:00|226.32|225.12|226.34|225.14|226.38|225.18|226.25|225.05|89
1593859500000|2020-07-04 10:45:00|226.33|225.13|226.33|225.13|226.34|225.14|226.23|225.03|44
1593859800000|2020-07-04 10:50:00|226.3|225.1|226.3|225.1|226.37|225.17|226.28|225.08|77
1593860100000|2020-07-04 10:55:00|226.29|225.09|226.43|225.23|226.43|225.23|226.28|225.08|60
1593860400000|2020-07-04 11:00:00|226.41|225.21|226.28|225.08|226.43|225.23|226.28|225.08|65
1593860700000|2020-07-04 11:05:00|226.27|225.07|226.6|225.4|226.64|225.44|226.26|225.06|72
1593861000000|2020-07-04 11:10:00|226.59|225.39|226.67|225.47|226.74|225.54|226.48|225.28|58
1593861300000|2020-07-04 11:15:00|226.66|225.46|226.62|225.42|226.76|225.56|226.6|225.4|61
1593861600000|2020-07-04 11:20:00|226.63|225.43|226.62|225.42|226.69|225.49|226.58|225.38|53
1593861900000|2020-07-04 11:25:00|226.63|225.43|226.63|225.43|226.63|225.43|226.56|225.36|25
1593862200000|2020-07-04 11:30:00|226.62|225.42|226.65|225.45|226.74|225.54|226.57|225.37|28
1593862500000|2020-07-04 11:35:00|226.66|225.46|226.62|225.42|226.67|225.47|226.62|225.42|14
1593862800000|2020-07-04 11:40:00|226.58|225.38|226.4|225.2|226.61|225.41|226.37|225.17|68
1593863100000|2020-07-04 11:45:00|226.39|225.19|226.36|225.16|226.44|225.24|226.34|225.14|78
1593863400000|2020-07-04 11:50:00|226.37|225.17|226.45|225.25|226.5|225.3|226.34|225.14|55
1593863700000|2020-07-04 11:55:00|226.48|225.28|226.4|225.2|226.51|225.31|226.4|225.2|42
1593864000000|2020-07-04 12:00:00|226.41|225.21|226.12|224.92|226.41|225.21|226.11|224.91|121
1593864300000|2020-07-04 12:05:00|226.13|224.93|226.93|225.73|226.94|225.74|226.13|224.93|142
1593864600000|2020-07-04 12:10:00|226.94|225.74|226.76|225.56|226.97|225.77|226.68|225.48|92
1593864900000|2020-07-04 12:15:00|226.77|225.57|226.63|225.43|226.81|225.61|226.61|225.41|114
1593865200000|2020-07-04 12:20:00|226.62|225.42|226.89|225.69|227.01|225.81|226.59|225.39|154
1593865500000|2020-07-04 12:25:00|226.88|225.68|226.74|225.54|226.97|225.77|226.71|225.51|121
1593865800000|2020-07-04 12:30:00|226.73|225.53|227.03|225.83|227.05|225.85|226.72|225.52|90
1593866100000|2020-07-04 12:35:00|227.04|225.84|226.89|225.69|227.04|225.84|226.8|225.6|92
1593866400000|2020-07-04 12:40:00|226.9|225.7|226.94|225.74|226.94|225.74|226.84|225.64|98
1593866700000|2020-07-04 12:45:00|226.93|225.73|226.8|225.6|227.03|225.83|226.74|225.54|92
1593867000000|2020-07-04 12:50:00|226.81|225.61|226.81|225.61|226.93|225.73|226.71|225.51|94
1593867300000|2020-07-04 12:55:00|226.84|225.64|226.94|225.74|226.99|225.79|226.74|225.54|92
1593867600000|2020-07-04 13:00:00|226.95|225.75|226.96|225.76|227.02|225.82|226.89|225.69|57
1593867900000|2020-07-04 13:05:00|226.98|225.78|226.94|225.74|226.98|225.78|226.84|225.64|43
1593868200000|2020-07-04 13:10:00|226.92|225.72|226.88|225.68|226.93|225.73|226.83|225.63|60
1593868500000|2020-07-04 13:15:00|226.87|225.67|226.84|225.64|226.88|225.68|226.78|225.58|25
1593868800000|2020-07-04 13:20:00|226.85|225.65|227|225.8|227|225.8|226.78|225.58|86
1593869100000|2020-07-04 13:25:00|226.97|225.77|226.89|225.69|226.98|225.78|226.82|225.62|81
1593869400000|2020-07-04 13:30:00|226.88|225.68|226.82|225.62|226.94|225.74|226.8|225.6|51
1593869700000|2020-07-04 13:35:00|226.78|225.58|226.92|225.72|226.93|225.73|226.78|225.58|38
1593870000000|2020-07-04 13:40:00|226.94|225.74|227|225.8|227.03|225.83|226.9|225.7|92
1593870300000|2020-07-04 13:45:00|227.01|225.81|227.03|225.83|227.04|225.84|227|225.8|18
1593870600000|2020-07-04 13:50:00|227.04|225.84|227.11|225.91|227.13|225.93|227.02|225.82|35
1593870900000|2020-07-04 13:55:00|227.12|225.92|227.07|225.87|227.18|225.98|227.06|225.86|62
1593871200000|2020-07-04 14:00:00|227.08|225.88|227.15|225.95|227.26|226.06|227.08|225.88|93
1593871500000|2020-07-04 14:05:00|227.14|225.94|226.79|225.59|227.14|225.94|226.78|225.58|94
1593871800000|2020-07-04 14:10:00|226.78|225.58|226.82|225.62|227.02|225.82|226.75|225.55|67
1593872100000|2020-07-04 14:15:00|226.83|225.63|226.99|225.79|226.99|225.79|226.81|225.61|68
1593872400000|2020-07-04 14:20:00|226.98|225.78|226.72|225.52|226.99|225.79|226.65|225.45|98
1593872700000|2020-07-04 14:25:00|226.73|225.53|226.75|225.55|226.85|225.65|226.7|225.5|75
1593873000000|2020-07-04 14:30:00|226.76|225.56|226.76|225.56|226.82|225.62|226.69|225.49|116
1593873300000|2020-07-04 14:35:00|226.75|225.55|226.82|225.62|226.89|225.69|226.74|225.54|110
1593873600000|2020-07-04 14:40:00|226.83|225.63|226.8|225.6|226.83|225.63|226.74|225.54|30
1593873900000|2020-07-04 14:45:00|226.81|225.61|226.89|225.69|226.9|225.7|226.78|225.58|41
1593874200000|2020-07-04 14:50:00|226.91|225.71|226.71|225.51|226.94|225.74|226.71|225.51|77
1593874500000|2020-07-04 14:55:00|226.7|225.5|226.61|225.41|226.72|225.52|226.58|225.38|45
1593874800000|2020-07-04 15:00:00|226.62|225.42|226.67|225.47|226.71|225.51|226.6|225.4|49
1593875100000|2020-07-04 15:05:00|226.66|225.46|226.48|225.28|226.66|225.46|226.47|225.27|53
1593875400000|2020-07-04 15:10:00|226.47|225.27|226.33|225.13|226.48|225.28|226.18|224.98|158
1593875700000|2020-07-04 15:15:00|226.32|225.12|226.41|225.21|226.47|225.27|226.24|225.04|105
1593876000000|2020-07-04 15:20:00|226.4|225.2|226.33|225.13|226.43|225.23|226.31|225.11|55
1593876300000|2020-07-04 15:25:00|226.34|225.14|225.92|224.72|226.34|225.14|225.89|224.69|202
1593876600000|2020-07-04 15:30:00|225.95|224.75|226.48|225.28|226.5|225.3|225.87|224.67|136
1593876900000|2020-07-04 15:35:00|226.49|225.29|226.48|225.28|226.65|225.45|226.42|225.22|134
1593877200000|2020-07-04 15:40:00|226.47|225.27|226.67|225.47|226.69|225.49|226.34|225.14|155
1593877500000|2020-07-04 15:45:00|226.66|225.46|226.63|225.43|226.66|225.46|226.53|225.33|118
1593877800000|2020-07-04 15:50:00|226.62|225.42|226.58|225.38|226.74|225.54|226.54|225.34|93
1593878100000|2020-07-04 15:55:00|226.55|225.35|226.66|225.46|226.73|225.53|226.53|225.33|85
1593878400000|2020-07-04 16:00:00|226.65|225.45|226.39|225.19|226.71|225.51|226.39|225.19|148
1593878700000|2020-07-04 16:05:00|226.4|225.2|226.72|225.52|226.72|225.52|226.38|225.18|89
1593879000000|2020-07-04 16:10:00|226.71|225.51|226.29|225.09|226.73|225.53|226.29|225.09|149
1593879300000|2020-07-04 16:15:00|226.28|225.08|226.42|225.22|226.57|225.37|226.19|224.99|81
1593879600000|2020-07-04 16:20:00|226.43|225.23|226.4|225.2|226.51|225.31|226.33|225.13|127
1593879900000|2020-07-04 16:25:00|226.41|225.21|226.46|225.26|226.52|225.32|226.37|225.17|54
1593880200000|2020-07-04 16:30:00|226.43|225.23|226.25|225.05|226.46|225.26|226.25|225.05|38
1593880500000|2020-07-04 16:35:00|226.26|225.06|226.38|225.18|226.38|225.18|226.2|225|44
1593880800000|2020-07-04 16:40:00|226.39|225.19|226.4|225.2|226.45|225.25|226.35|225.15|39
1593881100000|2020-07-04 16:45:00|226.41|225.21|226.37|225.17|226.42|225.22|226.33|225.13|33
1593881400000|2020-07-04 16:50:00|226.38|225.18|226.54|225.34|226.58|225.38|226.38|225.18|67
1593881700000|2020-07-04 16:55:00|226.56|225.36|226.54|225.34|226.61|225.41|226.49|225.29|44
1593882000000|2020-07-04 17:00:00|226.55|225.35|226.73|225.53|226.73|225.53|226.41|225.21|88
1593882300000|2020-07-04 17:05:00|226.74|225.54|226.75|225.55|226.79|225.59|226.73|225.53|34
1593882600000|2020-07-04 17:10:00|226.73|225.53|226.71|225.51|226.75|225.55|226.68|225.48|18
1593882900000|2020-07-04 17:15:00|226.72|225.52|226.86|225.66|227.06|225.86|226.71|225.51|188
1593883200000|2020-07-04 17:20:00|226.87|225.67|227.06|225.86|227.06|225.86|226.84|225.64|48
1593883500000|2020-07-04 17:25:00|227.04|225.84|226.97|225.77|227.08|225.88|226.97|225.77|29
1593883800000|2020-07-04 17:30:00|226.99|225.79|228.39|227.19|228.51|227.31|226.99|225.79|192
1593884100000|2020-07-04 17:35:00|228.5|227.3|229.1|227.9|229.17|227.97|228.5|227.3|396
1593884400000|2020-07-04 17:40:00|229.09|227.89|229.73|228.53|229.97|228.77|229.09|227.89|342
1593884700000|2020-07-04 17:45:00|229.72|228.52|230|228.8|230.19|228.99|229.72|228.52|299
1593885000000|2020-07-04 17:50:00|230.01|228.81|230.8|229.6|231.35|230.15|230|228.8|381
1593885300000|2020-07-04 17:55:00|230.83|229.63|230.78|229.58|231.02|229.82|230.69|229.49|397
1593885600000|2020-07-04 18:00:00|230.79|229.59|230.66|229.46|231.2|230|230.66|229.46|351
1593885900000|2020-07-04 18:05:00|230.69|229.49|230.33|229.13|230.9|229.7|230.17|228.97|318
1593886200000|2020-07-04 18:10:00|230.35|229.15|230.46|229.26|230.57|229.37|230.28|229.08|223
1593886500000|2020-07-04 18:15:00|230.47|229.27|230.34|229.14|230.54|229.34|230.26|229.06|122
1593886800000|2020-07-04 18:20:00|230.33|229.13|230.13|228.93|230.33|229.13|230.06|228.86|225
1593887100000|2020-07-04 18:25:00|230.14|228.94|230.1|228.9|230.22|229.02|229.92|228.72|86
1593887400000|2020-07-04 18:30:00|230.11|228.91|230.31|229.11|230.42|229.22|230.1|228.9|86
1593887700000|2020-07-04 18:35:00|230.29|229.09|230.04|228.84|230.31|229.11|230.01|228.81|117
1593888000000|2020-07-04 18:40:00|230.02|228.82|230.15|228.95|230.18|228.98|230.02|228.82|131
1593888300000|2020-07-04 18:45:00|230.13|228.93|229.66|228.46|230.32|229.12|229.37|228.17|266
1593888600000|2020-07-04 18:50:00|229.67|228.47|229.35|228.15|229.73|228.53|229.24|228.04|196
1593888900000|2020-07-04 18:55:00|229.36|228.16|229.47|228.27|229.69|228.49|229.29|228.09|228
1593889200000|2020-07-04 19:00:00|229.46|228.26|229.35|228.15|229.47|228.27|229.18|227.98|146
1593889500000|2020-07-04 19:05:00|229.34|228.14|229.57|228.37|229.58|228.38|229.1|227.9|126
1593889800000|2020-07-04 19:10:00|229.58|228.38|229.23|228.03|229.62|228.42|229.14|227.94|87
1593890100000|2020-07-04 19:15:00|229.22|228.02|229.09|227.89|229.22|228.02|228.95|227.75|128
1593890400000|2020-07-04 19:20:00|229.07|227.87|229.13|227.93|229.26|228.06|228.99|227.79|163
1593890700000|2020-07-04 19:25:00|229.08|227.88|229.32|228.12|229.38|228.18|229.08|227.88|110
1593891000000|2020-07-04 19:30:00|229.33|228.13|229.59|228.39|229.73|228.53|229.32|228.12|140
1593891300000|2020-07-04 19:35:00|229.58|228.38|229.77|228.57|229.79|228.59|229.55|228.35|71
1593891600000|2020-07-04 19:40:00|229.71|228.51|229.75|228.55|229.77|228.57|229.69|228.49|75
1593891900000|2020-07-04 19:45:00|229.76|228.56|229.78|228.58|229.78|228.58|229.53|228.33|61
1593892200000|2020-07-04 19:50:00|229.77|228.57|229.62|228.42|229.79|228.59|229.59|228.39|93
1593892500000|2020-07-04 19:55:00|229.63|228.43|229.61|228.41|229.72|228.52|229.53|228.33|93
1593892800000|2020-07-04 20:00:00|229.62|228.42|229.98|228.78|230.11|228.91|229.62|228.42|149
1593893100000|2020-07-04 20:05:00|229.97|228.77|229.96|228.76|230.02|228.82|229.9|228.7|52
1593893400000|2020-07-04 20:10:00|229.95|228.75|229.85|228.65|230.06|228.86|229.81|228.61|145
1593893700000|2020-07-04 20:15:00|229.84|228.64|229.82|228.62|229.96|228.76|229.8|228.6|76
1593894000000|2020-07-04 20:20:00|229.83|228.63|229.81|228.61|229.89|228.69|229.72|228.52|159
1593894300000|2020-07-04 20:25:00|229.82|228.62|229.7|228.5|229.84|228.64|229.66|228.46|28
1593894600000|2020-07-04 20:30:00|229.69|228.49|229.83|228.63|229.9|228.7|229.68|228.48|138
1593894900000|2020-07-04 20:35:00|229.82|228.62|229.83|228.63|229.83|228.63|229.71|228.51|28
1593895200000|2020-07-04 20:40:00|229.82|228.62|229.67|228.47|229.82|228.62|229.66|228.46|199
1593895500000|2020-07-04 20:45:00|229.68|228.48|229.73|228.53|229.74|228.54|229.66|228.46|69
1593895800000|2020-07-04 20:50:00|229.68|228.48|229.72|228.52|229.74|228.54|229.68|228.48|24
1593896100000|2020-07-04 20:55:00|229.74|228.54|229.78|228.58|229.79|228.59|229.73|228.53|13
1593896400000|2020-07-04 21:00:00|229.71|228.51|229.69|228.49|229.78|228.58|229.69|228.49|42
1593896700000|2020-07-04 21:05:00|229.68|228.48|229.64|228.44|229.72|228.52|229.63|228.43|84
1593897000000|2020-07-04 21:10:00|229.63|228.43|229.97|228.77|229.98|228.78|229.6|228.4|86
1593897300000|2020-07-04 21:15:00|229.98|228.78|229.95|228.75|229.99|228.79|229.91|228.71|31
1593897600000|2020-07-04 21:20:00|229.94|228.74|229.92|228.72|230.01|228.81|229.87|228.67|90
1593897900000|2020-07-04 21:25:00|229.93|228.73|229.77|228.57|229.93|228.73|229.75|228.55|42
1593898200000|2020-07-04 21:30:00|229.76|228.56|229.73|228.53|229.77|228.57|229.7|228.5|36
1593898500000|2020-07-04 21:35:00|229.72|228.52|229.49|228.29|229.73|228.53|229.49|228.29|49
1593898800000|2020-07-04 21:40:00|229.48|228.28|229.32|228.12|229.51|228.31|229.14|227.94|112
1593899100000|2020-07-04 21:45:00|229.31|228.11|229.19|227.99|229.31|228.11|229.14|227.94|25
1593899400000|2020-07-04 21:50:00|229.18|227.98|229.16|227.96|229.2|228|229.1|227.9|18
1593899700000|2020-07-04 21:55:00|229.15|227.95|229.46|228.26|229.49|228.29|229.14|227.94|62
1593900000000|2020-07-04 22:00:00|229.44|228.24|229.74|228.54|229.81|228.61|229.44|228.24|112
1593900300000|2020-07-04 22:05:00|229.73|228.53|229.54|228.34|229.74|228.54|229.49|228.29|111
1593900600000|2020-07-04 22:10:00|229.55|228.35|229.43|228.23|229.61|228.41|229.42|228.22|63
1593900900000|2020-07-04 22:15:00|229.38|228.18|229.38|228.18|229.44|228.24|229.38|228.18|49
1593901200000|2020-07-04 22:20:00|229.41|228.21|229.11|227.91|229.41|228.21|229.08|227.88|67
1593901500000|2020-07-04 22:25:00|229.1|227.9|229.12|227.92|229.21|228.01|229.1|227.9|44
1593901800000|2020-07-04 22:30:00|229.13|227.93|229.14|227.94|229.15|227.95|229.08|227.88|35
1593902100000|2020-07-04 22:35:00|229.15|227.95|229.42|228.22|229.42|228.22|229.15|227.95|101
1593902400000|2020-07-04 22:40:00|229.38|228.18|229.43|228.23|229.46|228.26|229.22|228.02|76
1593902700000|2020-07-04 22:45:00|229.44|228.24|229.43|228.23|229.46|228.26|229.38|228.18|71
1593903000000|2020-07-04 22:50:00|229.42|228.22|229.34|228.14|229.43|228.23|229.3|228.1|63
1593903300000|2020-07-04 22:55:00|229.33|228.13|229.57|228.37|229.61|228.41|229.32|228.12|79
1593903600000|2020-07-04 23:00:00|229.73|228.53|229.43|228.23|229.73|228.53|229.43|228.23|53
1593903900000|2020-07-04 23:05:00|229.41|228.21|229.23|228.03|229.41|228.21|229.18|227.98|65
1593904200000|2020-07-04 23:10:00|229.22|228.02|229.33|228.13|229.4|228.2|229.22|228.02|71
1593904500000|2020-07-04 23:15:00|229.32|228.12|229.21|228.01|229.33|228.13|229.21|228.01|116
1593904800000|2020-07-04 23:20:00|229.19|227.99|229.28|228.08|229.28|228.08|229.15|227.95|55
1593905100000|2020-07-04 23:25:00|229.27|228.07|229.27|228.07|229.34|228.14|229.25|228.05|65
1593905400000|2020-07-04 23:30:00|229.24|228.04|229.28|228.08|229.29|228.09|229.23|228.03|17
1593905700000|2020-07-04 23:35:00|229.29|228.09|229.32|228.12|229.33|228.13|229.28|228.08|15
1593906000000|2020-07-04 23:40:00|229.33|228.13|229.55|228.35|229.64|228.44|229.32|228.12|86
1593906300000|2020-07-04 23:45:00|229.56|228.36|229.6|228.4|229.62|228.42|229.53|228.33|58
1593906600000|2020-07-04 23:50:00|229.59|228.39|229.75|228.55|229.75|228.55|229.57|228.37|34
1593906900000|2020-07-04 23:55:00|229.76|228.56|229.93|228.73|229.98|228.78|229.65|228.45|95
1593907200000|2020-07-05 00:00:00|229.95|228.75|230.07|228.87|230.1|228.9|229.89|228.69|135
1593907500000|2020-07-05 00:05:00|230.08|228.88|230.19|228.99|230.25|229.05|230.08|228.88|60
1593907800000|2020-07-05 00:10:00|230.2|229|230.28|229.08|230.35|229.15|230.17|228.97|46
1593908100000|2020-07-05 00:15:00|230.25|229.05|230.44|229.24|230.51|229.31|230.19|228.99|100
1593908400000|2020-07-05 00:20:00|230.42|229.22|230.11|228.91|230.55|229.35|230.09|228.89|124
1593908700000|2020-07-05 00:25:00|230.12|228.92|230.16|228.96|230.16|228.96|229.99|228.79|186
1593909000000|2020-07-05 00:30:00|230.15|228.95|229.99|228.79|230.27|229.07|229.92|228.72|241
1593909300000|2020-07-05 00:35:00|230|228.8|229.94|228.74|230.18|228.98|229.94|228.74|176
1593909600000|2020-07-05 00:40:00|229.96|228.76|230.09|228.89|230.12|228.92|229.94|228.74|92
1593909900000|2020-07-05 00:45:00|230.1|228.9|229.91|228.71|230.11|228.91|229.89|228.69|196
1593910200000|2020-07-05 00:50:00|229.9|228.7|229.94|228.74|230.05|228.85|229.9|228.7|164
1593910500000|2020-07-05 00:55:00|229.95|228.75|229.81|228.61|229.95|228.75|229.8|228.6|45
1593910800000|2020-07-05 01:00:00|229.82|228.62|229.78|228.58|229.86|228.66|229.72|228.52|124
1593911100000|2020-07-05 01:05:00|229.8|228.6|229.81|228.61|229.83|228.63|229.77|228.57|51
1593911400000|2020-07-05 01:10:00|229.8|228.6|229.73|228.53|229.81|228.61|229.66|228.46|68
1593911700000|2020-07-05 01:15:00|229.72|228.52|229.71|228.51|229.78|228.58|229.61|228.41|59
1593912000000|2020-07-05 01:20:00|229.7|228.5|229.75|228.55|229.77|228.57|229.62|228.42|103
1593912300000|2020-07-05 01:25:00|229.76|228.56|229.83|228.63|229.87|228.67|229.74|228.54|53
1593912600000|2020-07-05 01:30:00|229.82|228.62|229.72|228.52|229.82|228.62|229.66|228.46|54
1593912900000|2020-07-05 01:35:00|229.73|228.53|229.9|228.7|229.93|228.73|229.64|228.44|117
1593913200000|2020-07-05 01:40:00|229.91|228.71|229.94|228.74|229.94|228.74|229.82|228.62|19
1593913500000|2020-07-05 01:45:00|229.93|228.73|229.9|228.7|229.94|228.74|229.88|228.68|22
1593913800000|2020-07-05 01:50:00|229.91|228.71|229.59|228.39|229.91|228.71|229.58|228.38|137
1593914100000|2020-07-05 01:55:00|229.6|228.4|229.64|228.44|229.76|228.56|229.6|228.4|62
1593914400000|2020-07-05 02:00:00|229.65|228.45|229.58|228.38|229.65|228.45|229.5|228.3|115
1593914700000|2020-07-05 02:05:00|229.59|228.39|229.66|228.46|229.69|228.49|229.57|228.37|64
1593915000000|2020-07-05 02:10:00|229.68|228.48|229.69|228.49|229.69|228.49|229.59|228.39|41
1593915300000|2020-07-05 02:15:00|229.68|228.48|229.64|228.44|229.71|228.51|229.6|228.4|30
1593915600000|2020-07-05 02:20:00|229.63|228.43|229.51|228.31|229.63|228.43|229.44|228.24|36
1593915900000|2020-07-05 02:25:00|229.45|228.25|229.63|228.43|229.75|228.55|229.45|228.25|55
1593916200000|2020-07-05 02:30:00|229.62|228.42|229.47|228.27|229.66|228.46|229.45|228.25|55
1593916500000|2020-07-05 02:35:00|229.45|228.25|229.18|227.98|229.52|228.32|229.16|227.96|103
1593916800000|2020-07-05 02:40:00|229.17|227.97|228.65|227.45|229.2|228|228.53|227.33|158
1593917100000|2020-07-05 02:45:00|228.64|227.44|228.63|227.43|228.72|227.52|228.51|227.31|140
1593917400000|2020-07-05 02:50:00|228.62|227.42|228.62|227.42|228.64|227.44|228.42|227.22|165
1593917700000|2020-07-05 02:55:00|228.63|227.43|228.54|227.34|228.68|227.48|228.48|227.28|169
1593918000000|2020-07-05 03:00:00|228.55|227.35|228.32|227.12|228.62|227.42|228.24|227.04|217
1593918300000|2020-07-05 03:05:00|228.33|227.13|228.43|227.23|228.55|227.35|228.24|227.04|112
1593918600000|2020-07-05 03:10:00|228.44|227.24|228.66|227.46|228.77|227.57|228.38|227.18|101
1593918900000|2020-07-05 03:15:00|228.68|227.48|228.79|227.59|228.8|227.6|228.62|227.42|88
1593919200000|2020-07-05 03:20:00|228.8|227.6|228.75|227.55|228.8|227.6|228.62|227.42|62
1593919500000|2020-07-05 03:25:00|228.74|227.54|228.63|227.43|228.76|227.56|228.61|227.41|67
1593919800000|2020-07-05 03:30:00|228.61|227.41|228.8|227.6|228.83|227.63|228.49|227.29|101
1593920100000|2020-07-05 03:35:00|228.83|227.63|228.9|227.7|228.93|227.73|228.83|227.63|88
1593920400000|2020-07-05 03:40:00|228.89|227.69|228.74|227.54|228.91|227.71|228.72|227.52|51
1593920700000|2020-07-05 03:45:00|228.75|227.55|228.92|227.72|228.94|227.74|228.75|227.55|160
1593921000000|2020-07-05 03:50:00|228.91|227.71|228.76|227.56|228.92|227.72|228.76|227.56|102
1593921300000|2020-07-05 03:55:00|228.75|227.55|228.88|227.68|228.97|227.77|228.74|227.54|105
1593921600000|2020-07-05 04:00:00|228.87|227.67|228.85|227.65|228.88|227.68|228.73|227.53|85
1593921900000|2020-07-05 04:05:00|228.86|227.66|228.96|227.76|228.99|227.79|228.79|227.59|77
1593922200000|2020-07-05 04:10:00|228.98|227.78|228.73|227.53|229.02|227.82|228.73|227.53|72
1593922500000|2020-07-05 04:15:00|228.72|227.52|228.69|227.49|228.82|227.62|228.67|227.47|87
1593922800000|2020-07-05 04:20:00|228.68|227.48|228.7|227.5|228.71|227.51|228.62|227.42|39
1593923100000|2020-07-05 04:25:00|228.71|227.51|228.7|227.5|228.71|227.51|228.67|227.47|30
1593923400000|2020-07-05 04:30:00|228.69|227.49|228.66|227.46|228.7|227.5|228.61|227.41|36
1593923700000|2020-07-05 04:35:00|228.65|227.45|228.64|227.44|228.76|227.56|228.48|227.28|140
1593924000000|2020-07-05 04:40:00|228.65|227.45|228.59|227.39|228.74|227.54|228.58|227.38|68
1593924300000|2020-07-05 04:45:00|228.6|227.4|228.85|227.65|228.87|227.67|228.6|227.4|98
1593924600000|2020-07-05 04:50:00|228.84|227.64|228.87|227.67|228.89|227.69|228.84|227.64|30
1593924900000|2020-07-05 04:55:00|228.9|227.7|228.84|227.64|228.92|227.72|228.71|227.51|94
1593925200000|2020-07-05 05:00:00|228.83|227.63|228.84|227.64|228.85|227.65|228.74|227.54|100
1593925500000|2020-07-05 05:05:00|228.83|227.63|228.71|227.51|228.92|227.72|228.7|227.5|78
1593925800000|2020-07-05 05:10:00|228.72|227.52|228.76|227.56|228.86|227.66|228.71|227.51|85
1593926100000|2020-07-05 05:15:00|228.78|227.58|228.78|227.58|228.79|227.59|228.61|227.41|128
1593926400000|2020-07-05 05:20:00|228.79|227.59|228.72|227.52|228.8|227.6|228.65|227.45|75
1593926700000|2020-07-05 05:25:00|228.7|227.5|228.82|227.62|228.85|227.65|228.7|227.5|97
1593927000000|2020-07-05 05:30:00|228.81|227.61|228.65|227.45|228.81|227.61|228.49|227.29|76
1593927300000|2020-07-05 05:35:00|228.66|227.46|228.74|227.54|228.78|227.58|228.62|227.42|79
1593927600000|2020-07-05 05:40:00|228.73|227.53|228.47|227.27|228.78|227.58|228.42|227.22|138
1593927900000|2020-07-05 05:45:00|228.46|227.26|228.29|227.09|228.46|227.26|228.22|227.02|80
1593928200000|2020-07-05 05:50:00|228.3|227.1|227.71|226.51|228.31|227.11|227.61|226.41|360
1593928500000|2020-07-05 05:55:00|227.69|226.49|227.32|226.12|227.8|226.6|227.15|225.95|413
1593928800000|2020-07-05 06:00:00|227.31|226.11|227.34|226.14|227.57|226.37|227.12|225.92|304
1593929100000|2020-07-05 06:05:00|227.33|226.13|227.23|226.03|227.39|226.19|227.14|225.94|121
1593929400000|2020-07-05 06:10:00|227.24|226.04|227.48|226.28|227.6|226.4|227.24|226.04|214
1593929700000|2020-07-05 06:15:00|227.49|226.29|227.39|226.19|227.66|226.46|227.38|226.18|182
1593930000000|2020-07-05 06:20:00|227.38|226.18|227.6|226.4|227.65|226.45|227.32|226.12|145
1593930300000|2020-07-05 06:25:00|227.59|226.39|227.45|226.25|227.64|226.44|227.39|226.19|93
1593930600000|2020-07-05 06:30:00|227.44|226.24|227.53|226.33|227.59|226.39|227.38|226.18|105
1593930900000|2020-07-05 06:35:00|227.54|226.34|227.64|226.44|227.76|226.56|227.49|226.29|115
1593931200000|2020-07-05 06:40:00|227.65|226.45|227.54|226.34|227.69|226.49|227.53|226.33|55
1593931500000|2020-07-05 06:45:00|227.52|226.32|227.55|226.35|227.58|226.38|227.45|226.25|48
1593931800000|2020-07-05 06:50:00|227.54|226.34|227.41|226.21|227.65|226.45|227.36|226.16|64
1593932100000|2020-07-05 06:55:00|227.43|226.23|227.35|226.15|227.53|226.33|227.29|226.09|207
1593932400000|2020-07-05 07:00:00|227.37|226.17|227.58|226.38|227.59|226.39|227.14|225.94|142
1593932700000|2020-07-05 07:05:00|227.59|226.39|227.45|226.25|227.6|226.4|227.45|226.25|83
1593933000000|2020-07-05 07:10:00|227.44|226.24|227.37|226.17|227.5|226.3|227.33|226.13|118
1593933300000|2020-07-05 07:15:00|227.36|226.16|227.11|225.91|227.4|226.2|227|225.8|278
1593933600000|2020-07-05 07:20:00|227.1|225.9|227.14|225.94|227.2|226|227.09|225.89|109
1593933900000|2020-07-05 07:25:00|227.13|225.93|227.35|226.15|227.37|226.17|226.98|225.78|71
1593934200000|2020-07-05 07:30:00|227.34|226.14|227.54|226.34|227.58|226.38|227.3|226.1|146
1593934500000|2020-07-05 07:35:00|227.53|226.33|227.48|226.28|227.57|226.37|227.47|226.27|109
1593934800000|2020-07-05 07:40:00|227.47|226.27|227.44|226.24|227.48|226.28|227.4|226.2|66
1593935100000|2020-07-05 07:45:00|227.43|226.23|227.41|226.21|227.5|226.3|227.29|226.09|81
1593935400000|2020-07-05 07:50:00|227.4|226.2|227.27|226.07|227.4|226.2|227.17|225.97|75
1593935700000|2020-07-05 07:55:00|227.26|226.06|227.36|226.16|227.44|226.24|227.25|226.05|72
1593936000000|2020-07-05 08:00:00|227.35|226.15|227.23|226.03|227.36|226.16|227.1|225.9|119
1593936300000|2020-07-05 08:05:00|227.24|226.04|227.23|226.03|227.45|226.25|227.19|225.99|140
1593936600000|2020-07-05 08:10:00|227.22|226.02|227.24|226.04|227.26|226.06|227.18|225.98|32
1593936900000|2020-07-05 08:15:00|227.25|226.05|227.24|226.04|227.26|226.06|227.13|225.93|48
1593937200000|2020-07-05 08:20:00|227.23|226.03|227.42|226.22|227.51|226.31|227.23|226.03|95
1593937500000|2020-07-05 08:25:00|227.43|226.23|227.42|226.22|227.48|226.28|227.37|226.17|55
1593937800000|2020-07-05 08:30:00|227.43|226.23|227.65|226.45|227.65|226.45|227.37|226.17|145
1593938100000|2020-07-05 08:35:00|227.64|226.44|227.58|226.38|227.71|226.51|227.54|226.34|131
1593938400000|2020-07-05 08:40:00|227.59|226.39|227.61|226.41|227.65|226.45|227.57|226.37|58
1593938700000|2020-07-05 08:45:00|227.6|226.4|227.63|226.43|227.68|226.48|227.55|226.35|58
1593939000000|2020-07-05 08:50:00|227.62|226.42|227.59|226.39|227.64|226.44|227.47|226.27|62
1593939300000|2020-07-05 08:55:00|227.58|226.38|227.54|226.34|227.59|226.39|227.48|226.28|45
1593939600000|2020-07-05 09:00:00|227.55|226.35|227.44|226.24|227.55|226.35|227.41|226.21|76
1593939900000|2020-07-05 09:05:00|227.43|226.23|227.5|226.3|227.5|226.3|227.38|226.18|38
1593940200000|2020-07-05 09:10:00|227.49|226.29|227.48|226.28|227.54|226.34|227.45|226.25|72
1593940500000|2020-07-05 09:15:00|227.47|226.27|227.45|226.25|227.48|226.28|227.42|226.22|61
1593940800000|2020-07-05 09:20:00|227.46|226.26|227.47|226.27|227.48|226.28|227.42|226.22|67
1593941100000|2020-07-05 09:25:00|227.45|226.25|227.38|226.18|227.45|226.25|227.36|226.16|41
1593941400000|2020-07-05 09:30:00|227.37|226.17|227.38|226.18|227.39|226.19|227.32|226.12|41
1593941700000|2020-07-05 09:35:00|227.37|226.17|227.1|225.9|227.38|226.18|227.1|225.9|48
1593942000000|2020-07-05 09:40:00|227.09|225.89|226.98|225.78|227.1|225.9|226.92|225.72|59
1593942300000|2020-07-05 09:45:00|226.99|225.79|226.98|225.78|226.99|225.79|226.91|225.71|26
1593942600000|2020-07-05 09:50:00|226.97|225.77|226.39|225.19|226.98|225.78|226.16|224.96|265
1593942900000|2020-07-05 09:55:00|226.37|225.17|225.03|223.83|226.41|225.21|224.51|223.31|508
1593943200000|2020-07-05 10:00:00|225.04|223.84|225.13|223.93|225.15|223.95|224.24|223.04|485
1593943500000|2020-07-05 10:05:00|225.19|223.99|225.63|224.43|225.92|224.72|225.19|223.99|312
1593943800000|2020-07-05 10:10:00|225.62|224.42|225.66|224.46|225.76|224.56|225.41|224.21|122
1593944100000|2020-07-05 10:15:00|225.67|224.47|226.05|224.85|226.07|224.87|225.67|224.47|127
1593944400000|2020-07-05 10:20:00|226.06|224.86|225.64|224.44|226.06|224.86|225.52|224.32|192
1593944700000|2020-07-05 10:25:00|225.63|224.43|225.87|224.67|225.87|224.67|225.5|224.3|149
1593945000000|2020-07-05 10:30:00|225.86|224.66|225.72|224.52|225.88|224.68|225.6|224.4|99
1593945300000|2020-07-05 10:35:00|225.69|224.49|225.86|224.66|225.86|224.66|225.68|224.48|141
1593945600000|2020-07-05 10:40:00|225.87|224.67|225.99|224.79|226.09|224.89|225.69|224.49|111
1593945900000|2020-07-05 10:45:00|225.98|224.78|225.82|224.62|226.04|224.84|225.82|224.62|126
1593946200000|2020-07-05 10:50:00|225.8|224.6|225.71|224.51|225.8|224.6|225.64|224.44|75
1593946500000|2020-07-05 10:55:00|225.7|224.5|225.74|224.54|225.83|224.63|225.69|224.49|64
1593946800000|2020-07-05 11:00:00|225.75|224.55|225.95|224.75|226.01|224.81|225.73|224.53|100
1593947100000|2020-07-05 11:05:00|225.96|224.76|226.21|225.01|226.27|225.07|225.96|224.76|131
1593947400000|2020-07-05 11:10:00|226.23|225.03|226.17|224.97|226.23|225.03|226.08|224.88|177
1593947700000|2020-07-05 11:15:00|226.15|224.95|226.12|224.92|226.18|224.98|226.08|224.88|79
1593948000000|2020-07-05 11:20:00|226.11|224.91|226.2|225|226.22|225.02|226.07|224.87|36
1593948300000|2020-07-05 11:25:00|226.19|224.99|226.24|225.04|226.25|225.05|226.04|224.84|131
1593948600000|2020-07-05 11:30:00|226.23|225.03|226.06|224.86|226.23|225.03|226.02|224.82|87
1593948900000|2020-07-05 11:35:00|226.04|224.84|225.78|224.58|226.04|224.84|225.75|224.55|96
1593949200000|2020-07-05 11:40:00|225.79|224.59|225.99|224.79|226.01|224.81|225.74|224.54|98
1593949500000|2020-07-05 11:45:00|226|224.8|225.92|224.72|226.01|224.81|225.88|224.68|95
1593949800000|2020-07-05 11:50:00|225.91|224.71|225.75|224.55|225.92|224.72|225.75|224.55|96
1593950100000|2020-07-05 11:55:00|225.76|224.56|225.8|224.6|225.87|224.67|225.69|224.49|116
1593950400000|2020-07-05 12:00:00|225.79|224.59|225.32|224.12|225.89|224.69|225.3|224.1|163
1593950700000|2020-07-05 12:05:00|225.33|224.13|225.25|224.05|225.51|224.31|225.19|223.99|167
1593951000000|2020-07-05 12:10:00|225.24|224.04|225.35|224.15|225.35|224.15|225.03|223.83|220
1593951300000|2020-07-05 12:15:00|225.34|224.14|225.31|224.11|225.44|224.24|225.21|224.01|299
1593951600000|2020-07-05 12:20:00|225.3|224.1|225.08|223.88|225.31|224.11|225.04|223.84|179
1593951900000|2020-07-05 12:25:00|225.1|223.9|225.53|224.33|225.57|224.37|225.1|223.9|186
1593952200000|2020-07-05 12:30:00|225.54|224.34|225.93|224.73|225.94|224.74|225.53|224.33|151
1593952500000|2020-07-05 12:35:00|225.92|224.72|225.81|224.61|225.93|224.73|225.71|224.51|139
1593952800000|2020-07-05 12:40:00|225.8|224.6|225.94|224.74|226|224.8|225.79|224.59|84
1593953100000|2020-07-05 12:45:00|225.91|224.71|226.08|224.88|226.08|224.88|225.86|224.66|73
1593953400000|2020-07-05 12:50:00|226.07|224.87|225.89|224.69|226.08|224.88|225.85|224.65|97
1593953700000|2020-07-05 12:55:00|225.9|224.7|226.2|225|226.2|225|225.86|224.66|125
1593954000000|2020-07-05 13:00:00|226.19|224.99|225.74|224.54|226.19|224.99|225.69|224.49|212
1593954300000|2020-07-05 13:05:00|225.73|224.53|225.58|224.38|225.73|224.53|225.57|224.37|166
1593954600000|2020-07-05 13:10:00|225.59|224.39|225.51|224.31|225.67|224.47|225.49|224.29|133
1593954900000|2020-07-05 13:15:00|225.52|224.32|225.41|224.21|225.57|224.37|225.35|224.15|161
1593955200000|2020-07-05 13:20:00|225.42|224.22|225.47|224.27|225.54|224.34|225.41|224.21|214
1593955500000|2020-07-05 13:25:00|225.48|224.28|225.89|224.69|225.9|224.7|225.48|224.28|70
1593955800000|2020-07-05 13:30:00|225.88|224.68|225.92|224.72|225.92|224.72|225.84|224.64|56
1593956100000|2020-07-05 13:35:00|225.93|224.73|225.83|224.63|226.01|224.81|225.83|224.63|93
1593956400000|2020-07-05 13:40:00|225.81|224.61|225.79|224.59|225.84|224.64|225.75|224.55|48
1593956700000|2020-07-05 13:45:00|225.8|224.6|225.67|224.47|225.8|224.6|225.53|224.33|132
1593957000000|2020-07-05 13:50:00|225.68|224.48|225.69|224.49|225.72|224.52|225.52|224.32|83
1593957300000|2020-07-05 13:55:00|225.68|224.48|225.55|224.35|225.98|224.78|225.53|224.33|170
1593957600000|2020-07-05 14:00:00|225.54|224.34|225.61|224.41|225.73|224.53|225.33|224.13|155
1593957900000|2020-07-05 14:05:00|225.6|224.4|225.4|224.2|225.6|224.4|225.32|224.12|104
1593958200000|2020-07-05 14:10:00|225.41|224.21|225.42|224.22|225.44|224.24|225.37|224.17|88
1593958500000|2020-07-05 14:15:00|225.41|224.21|225.61|224.41|225.62|224.42|225.38|224.18|77
1593958800000|2020-07-05 14:20:00|225.62|224.42|225.9|224.7|226.01|224.81|225.59|224.39|138
1593959100000|2020-07-05 14:25:00|225.89|224.69|225.76|224.56|225.9|224.7|225.74|224.54|96
1593959400000|2020-07-05 14:30:00|225.75|224.55|225.61|224.41|225.77|224.57|225.55|224.35|59
1593959700000|2020-07-05 14:35:00|225.62|224.42|225.68|224.48|225.7|224.5|225.59|224.39|34
1593960000000|2020-07-05 14:40:00|225.69|224.49|225.81|224.61|225.91|224.71|225.69|224.49|102
1593960300000|2020-07-05 14:45:00|225.8|224.6|225.77|224.57|225.89|224.69|225.75|224.55|141
1593960600000|2020-07-05 14:50:00|225.76|224.56|225.94|224.74|225.94|224.74|225.73|224.53|187
1593960900000|2020-07-05 14:55:00|225.93|224.73|225.86|224.66|226|224.8|225.73|224.53|196
1593961200000|2020-07-05 15:00:00|225.87|224.67|226.53|225.33|226.53|225.33|225.86|224.66|257
1593961500000|2020-07-05 15:05:00|226.59|225.39|226.58|225.38|226.92|225.72|226.47|225.27|305
1593961800000|2020-07-05 15:10:00|226.59|225.39|226.39|225.19|226.64|225.44|226.39|225.19|81
1593962100000|2020-07-05 15:15:00|226.4|225.2|226.08|224.88|226.56|225.36|226.08|224.88|73
1593962400000|2020-07-05 15:20:00|226.09|224.89|225.98|224.78|226.13|224.93|225.9|224.7|123
1593962700000|2020-07-05 15:25:00|225.99|224.79|226.2|225|226.31|225.11|225.95|224.75|70
1593963000000|2020-07-05 15:30:00|226.21|225.01|226.08|224.88|226.29|225.09|226.05|224.85|99
1593963300000|2020-07-05 15:35:00|226.07|224.87|226.03|224.83|226.2|225|225.98|224.78|114
1593963600000|2020-07-05 15:40:00|226|224.8|225.97|224.77|226.03|224.83|225.91|224.71|46
1593963900000|2020-07-05 15:45:00|225.99|224.79|225.96|224.76|226.02|224.82|225.93|224.73|108
1593964200000|2020-07-05 15:50:00|225.95|224.75|225.83|224.63|225.96|224.76|225.71|224.51|133
1593964500000|2020-07-05 15:55:00|225.82|224.62|225.66|224.46|225.84|224.64|225.66|224.46|123
1593964800000|2020-07-05 16:00:00|225.65|224.45|225.77|224.57|225.81|224.61|225.47|224.27|165
1593965100000|2020-07-05 16:05:00|225.76|224.56|225.78|224.58|225.91|224.71|225.76|224.56|95
1593965400000|2020-07-05 16:10:00|225.77|224.57|225.73|224.53|225.78|224.58|225.66|224.46|91
1593965700000|2020-07-05 16:15:00|225.72|224.52|226.27|225.07|226.28|225.08|225.68|224.48|213
1593966000000|2020-07-05 16:20:00|226.28|225.08|226.34|225.14|226.35|225.15|226.14|224.94|154
1593966300000|2020-07-05 16:25:00|226.33|225.13|226.21|225.01|226.33|225.13|226.2|225|124
1593966600000|2020-07-05 16:30:00|226.16|224.96|225.88|224.68|226.17|224.97|225.88|224.68|138
1593966900000|2020-07-05 16:35:00|225.89|224.69|225.8|224.6|225.95|224.75|225.79|224.59|66
1593967200000|2020-07-05 16:40:00|225.79|224.59|225.77|224.57|225.84|224.64|225.72|224.52|53
1593967500000|2020-07-05 16:45:00|225.78|224.58|225.62|224.42|225.97|224.77|225.54|224.34|173
1593967800000|2020-07-05 16:50:00|225.63|224.43|225.58|224.38|225.63|224.43|225.51|224.31|50
1593968100000|2020-07-05 16:55:00|225.57|224.37|225.7|224.5|225.75|224.55|225.5|224.3|138
1593968400000|2020-07-05 17:00:00|225.69|224.49|225.71|224.51|225.8|224.6|225.64|224.44|124
1593968700000|2020-07-05 17:05:00|225.72|224.52|225.67|224.47|225.72|224.52|225.57|224.37|124
1593969000000|2020-07-05 17:10:00|225.66|224.46|226.03|224.83|226.03|224.83|225.66|224.46|97
1593969300000|2020-07-05 17:15:00|226.04|224.84|226.04|224.84|226.05|224.85|225.93|224.73|114
1593969600000|2020-07-05 17:20:00|226.03|224.83|226.01|224.81|226.06|224.86|225.99|224.79|71
1593969900000|2020-07-05 17:25:00|226|224.8|226.09|224.89|226.15|224.95|225.97|224.77|136
1593970200000|2020-07-05 17:30:00|226.1|224.9|226.13|224.93|226.15|224.95|226.09|224.89|56
1593970500000|2020-07-05 17:35:00|226.12|224.92|225.93|224.73|226.12|224.92|225.93|224.73|145
1593970800000|2020-07-05 17:40:00|225.94|224.74|225.92|224.72|225.97|224.77|225.91|224.71|93
1593971100000|2020-07-05 17:45:00|225.93|224.73|225.95|224.75|226|224.8|225.91|224.71|110
1593971400000|2020-07-05 17:50:00|225.94|224.74|225.86|224.66|225.95|224.75|225.86|224.66|108
1593971700000|2020-07-05 17:55:00|225.87|224.67|225.84|224.64|225.87|224.67|225.83|224.63|41
1593972000000|2020-07-05 18:00:00|225.83|224.63|225.67|224.47|225.84|224.64|225.64|224.44|65
1593972300000|2020-07-05 18:05:00|225.68|224.48|226|224.8|226.01|224.81|225.67|224.47|88
1593972600000|2020-07-05 18:10:00|226.01|224.81|226.02|224.82|226.03|224.83|225.94|224.74|98
1593972900000|2020-07-05 18:15:00|226|224.8|225.89|224.69|226.05|224.85|225.89|224.69|91
1593973200000|2020-07-05 18:20:00|225.87|224.67|225.74|224.54|225.88|224.68|225.68|224.48|131
1593973500000|2020-07-05 18:25:00|225.75|224.55|225.9|224.7|225.91|224.71|225.72|224.52|57
1593973800000|2020-07-05 18:30:00|225.91|224.71|225.91|224.71|225.95|224.75|225.87|224.67|26
1593974100000|2020-07-05 18:35:00|225.9|224.7|225.94|224.74|225.97|224.77|225.86|224.66|44
1593974400000|2020-07-05 18:40:00|225.93|224.73|225.94|224.74|225.99|224.79|225.87|224.67|60
1593974700000|2020-07-05 18:45:00|225.93|224.73|226.05|224.85|226.05|224.85|225.89|224.69|119
1593975000000|2020-07-05 18:50:00|226.06|224.86|226.16|224.96|226.18|224.98|226.06|224.86|35
1593975300000|2020-07-05 18:55:00|226.13|224.93|226.12|224.92|226.18|224.98|226.07|224.87|43
1593975600000|2020-07-05 19:00:00|226.13|224.93|226.17|224.97|226.31|225.11|226.12|224.92|71
1593975900000|2020-07-05 19:05:00|226.18|224.98|226.4|225.2|226.47|225.27|226.18|224.98|95
1593976200000|2020-07-05 19:10:00|226.39|225.19|226.35|225.15|226.47|225.27|226.34|225.14|30
1593976500000|2020-07-05 19:15:00|226.3|225.1|226.3|225.1|226.35|225.15|226.25|225.05|29
1593976800000|2020-07-05 19:20:00|226.31|225.11|226.34|225.14|226.34|225.14|226.25|225.05|29
1593977100000|2020-07-05 19:25:00|226.35|225.15|226.37|225.17|226.37|225.17|226.31|225.11|27
1593977400000|2020-07-05 19:30:00|226.36|225.16|226.16|224.96|226.37|225.17|226.08|224.88|48
1593977700000|2020-07-05 19:35:00|226.17|224.97|226.11|224.91|226.17|224.97|225.99|224.79|76
1593978000000|2020-07-05 19:40:00|226.12|224.92|226.1|224.9|226.12|224.92|226.04|224.84|36
1593978300000|2020-07-05 19:45:00|226.09|224.89|225.85|224.65|226.1|224.9|225.85|224.65|24
1593978600000|2020-07-05 19:50:00|225.91|224.71|225.96|224.76|226|224.8|225.9|224.7|63
1593978900000|2020-07-05 19:55:00|225.97|224.77|226|224.8|226|224.8|225.91|224.71|68
1593979200000|2020-07-05 20:00:00|225.99|224.79|225.92|224.72|225.99|224.79|225.92|224.72|31
1593979500000|2020-07-05 20:05:00|225.93|224.73|225.78|224.58|225.94|224.74|225.78|224.58|37
1593979800000|2020-07-05 20:10:00|225.76|224.56|225.84|224.64|225.87|224.67|225.74|224.54|88
1593980100000|2020-07-05 20:15:00|225.83|224.63|225.92|224.72|225.92|224.72|225.82|224.62|113
1593980400000|2020-07-05 20:20:00|225.93|224.73|225.85|224.65|225.94|224.74|225.84|224.64|101
1593980700000|2020-07-05 20:25:00|225.84|224.64|225.98|224.78|225.98|224.78|225.8|224.6|114
1593981000000|2020-07-05 20:30:00|225.99|224.79|225.99|224.79|225.99|224.79|225.83|224.63|82
1593981300000|2020-07-05 20:35:00|225.98|224.78|225.98|224.78|225.98|224.78|225.95|224.75|55
1593981600000|2020-07-05 20:40:00|225.96|224.76|226.07|224.87|226.09|224.89|225.96|224.76|101
1593981900000|2020-07-05 20:45:00|226.08|224.88|226.02|224.82|226.1|224.9|225.73|224.53|338
1593982200000|2020-07-05 20:50:00|226.03|224.83|225.88|224.68|226.05|224.85|225.88|224.68|90
1593982500000|2020-07-05 20:55:00|225.87|224.67|225.63|224.43|225.93|224.73|225.62|224.42|246
1593982800000|2020-07-05 21:00:00|225.64|224.44|225.74|224.54|225.74|224.54|225.55|224.35|177
1593983100000|2020-07-05 21:05:00|225.75|224.55|225.76|224.56|225.79|224.59|225.67|224.47|85
1593983400000|2020-07-05 21:10:00|225.75|224.55|225.5|224.3|225.76|224.56|225.5|224.3|90
1593983700000|2020-07-05 21:15:00|225.51|224.31|224.48|223.28|225.53|224.33|224.35|223.15|482
1593984000000|2020-07-05 21:20:00|224.49|223.29|224.59|223.39|224.7|223.5|224.34|223.14|267
1593984300000|2020-07-05 21:25:00|224.6|223.4|225.11|223.91|225.13|223.93|224.59|223.39|233
1593984600000|2020-07-05 21:30:00|225.1|223.9|225.01|223.81|225.16|223.96|224.89|223.69|204
1593984900000|2020-07-05 21:35:00|225.02|223.82|227.15|225.95|227.6|226.4|224.99|223.79|386
1593985200000|2020-07-05 21:40:00|227.17|225.97|227|225.8|227.23|226.03|226.8|225.6|277
1593985500000|2020-07-05 21:45:00|227.05|225.85|226.98|225.78|227.16|225.96|226.96|225.76|140
1593985800000|2020-07-05 21:50:00|227|225.8|227.05|225.85|227.13|225.93|226.9|225.7|171
1593986100000|2020-07-05 21:55:00|227.09|225.89|226.96|225.76|227.09|225.89|226.9|225.7|160
1593986400000|2020-07-05 22:00:00|226.95|225.75|227.53|226.33|227.81|226.61|226.89|225.69|216
1593986700000|2020-07-05 22:05:00|227.54|226.34|228.01|226.81|228.16|226.96|227.51|226.31|203
1593987000000|2020-07-05 22:10:00|228|226.8|228.17|226.97|228.2|227|227.97|226.77|84
1593987300000|2020-07-05 22:15:00|228.18|226.98|228.19|226.99|228.35|227.15|228.03|226.83|159
1593987600000|2020-07-05 22:20:00|228.18|226.98|227.28|226.08|228.22|227.02|227.17|225.97|131
1593987900000|2020-07-05 22:25:00|227.29|226.09|227.69|226.49|227.7|226.5|227.27|226.07|117
1593988200000|2020-07-05 22:30:00|227.68|226.48|227.73|226.53|227.77|226.57|227.46|226.26|155
1593988500000|2020-07-05 22:35:00|227.74|226.54|227.82|226.62|227.91|226.71|227.65|226.45|210
1593988800000|2020-07-05 22:40:00|227.83|226.63|227.7|226.5|227.87|226.67|227.67|226.47|191
1593989100000|2020-07-05 22:45:00|227.71|226.51|228.51|227.31|228.75|227.55|227.69|226.49|288
1593989400000|2020-07-05 22:50:00|228.52|227.32|228.19|226.99|228.64|227.44|227.99|226.79|435
1593989700000|2020-07-05 22:55:00|228.18|226.98|228.17|226.97|228.37|227.17|228.07|226.87|226
1593990000000|2020-07-05 23:00:00|228.16|226.96|228.48|227.28|228.51|227.31|228.1|226.9|304
1593990300000|2020-07-05 23:05:00|228.51|227.31|228.24|227.04|228.59|227.39|228.2|227|255
1593990600000|2020-07-05 23:10:00|228.25|227.05|228.14|226.94|228.39|227.19|228.13|226.93|213
1593990900000|2020-07-05 23:15:00|228.16|226.96|228.02|226.82|228.27|227.07|227.95|226.75|178
1593991200000|2020-07-05 23:20:00|227.99|226.79|227.94|226.74|228.03|226.83|227.92|226.72|152
1593991500000|2020-07-05 23:25:00|227.93|226.73|228.11|226.91|228.24|227.04|227.8|226.6|123
1593991800000|2020-07-05 23:30:00|228.12|226.92|228.09|226.89|228.27|227.07|228.07|226.87|162
1593992100000|2020-07-05 23:35:00|228.08|226.88|228.03|226.83|228.13|226.93|227.95|226.75|50
1593992400000|2020-07-05 23:40:00|227.99|226.79|228.26|227.06|228.29|227.09|227.96|226.76|120
1593992700000|2020-07-05 23:45:00|228.27|227.07|228.32|227.12|228.33|227.13|228.2|227|111
1593993000000|2020-07-05 23:50:00|228.31|227.11|228.86|227.66|228.95|227.75|228.31|227.11|220
1593993300000|2020-07-05 23:55:00|228.85|227.65|228.44|227.24|228.9|227.7|228.43|227.23|237
1593993600000|2020-07-06 00:00:00|228.46|227.26|228.69|227.49|228.83|227.63|228.43|227.23|322
1593993900000|2020-07-06 00:05:00|228.72|227.52|228.23|227.03|228.76|227.56|228.22|227.02|139
1593994200000|2020-07-06 00:10:00|228.24|227.04|228.14|226.94|228.3|227.1|227.93|226.73|140
1593994500000|2020-07-06 00:15:00|228.16|226.96|228.22|227.02|228.29|227.09|228.09|226.89|145
1593994800000|2020-07-06 00:20:00|228.21|227.01|228.28|227.08|228.3|227.1|228.21|227.01|46
1593995100000|2020-07-06 00:25:00|228.29|227.09|228.28|227.08|228.41|227.21|228.26|227.06|84
1593995400000|2020-07-06 00:30:00|228.27|227.07|228.31|227.11|228.36|227.16|228.27|227.07|20
1593995700000|2020-07-06 00:35:00|228.3|227.1|228.01|226.81|228.31|227.11|228|226.8|88
1593996000000|2020-07-06 00:40:00|228.03|226.83|227.89|226.69|228.13|226.93|227.87|226.67|141
1593996300000|2020-07-06 00:45:00|227.88|226.68|227.85|226.65|227.91|226.71|227.79|226.59|103
1593996600000|2020-07-06 00:50:00|227.86|226.66|228.07|226.87|228.15|226.95|227.86|226.66|124
1593996900000|2020-07-06 00:55:00|228.08|226.88|227.77|226.57|228.08|226.88|227.77|226.57|99
1593997200000|2020-07-06 01:00:00|227.81|226.61|228.09|226.89|228.23|227.03|227.8|226.6|257
1593997500000|2020-07-06 01:05:00|228.07|226.87|228.13|226.93|228.19|226.99|228.01|226.81|124
1593997800000|2020-07-06 01:10:00|228.12|226.92|228.3|227.1|228.32|227.12|228.07|226.87|144
1593998100000|2020-07-06 01:15:00|228.31|227.11|228.59|227.39|228.63|227.43|228.29|227.09|170
1593998400000|2020-07-06 01:20:00|228.61|227.41|228.57|227.37|228.75|227.55|228.56|227.36|182
1593998700000|2020-07-06 01:25:00|228.56|227.36|228.54|227.34|228.62|227.42|228.48|227.28|76
1593999000000|2020-07-06 01:30:00|228.57|227.37|228.57|227.37|228.65|227.45|228.55|227.35|60
1593999300000|2020-07-06 01:35:00|228.6|227.4|228.69|227.49|228.69|227.49|228.55|227.35|81
1593999600000|2020-07-06 01:40:00|228.71|227.51|228.76|227.56|228.76|227.56|228.61|227.41|39
1593999900000|2020-07-06 01:45:00|228.75|227.55|228.69|227.49|228.8|227.6|228.64|227.44|46
1594000200000|2020-07-06 01:50:00|228.68|227.48|228.73|227.53|228.78|227.58|228.65|227.45|53
1594000500000|2020-07-06 01:55:00|228.72|227.52|228.78|227.58|228.84|227.64|228.71|227.51|99
1594000800000|2020-07-06 02:00:00|228.8|227.6|229.41|228.21|229.44|228.24|228.8|227.6|273
1594001100000|2020-07-06 02:05:00|229.42|228.22|229.26|228.06|229.55|228.35|229.26|228.06|109
1594001400000|2020-07-06 02:10:00|229.25|228.05|229.43|228.23|229.43|228.23|229.16|227.96|106
1594001700000|2020-07-06 02:15:00|229.42|228.22|229.19|227.99|229.43|228.23|229.19|227.99|171
1594002000000|2020-07-06 02:20:00|229.25|228.05|229.17|227.97|229.3|228.1|229.1|227.9|104
1594002300000|2020-07-06 02:25:00|229.13|227.93|229.27|228.07|229.28|228.08|229.06|227.86|82
1594002600000|2020-07-06 02:30:00|229.28|228.08|229.21|228.01|229.31|228.11|229.17|227.97|101
1594002900000|2020-07-06 02:35:00|229.23|228.03|228.92|227.72|229.25|228.05|228.91|227.71|90
1594003200000|2020-07-06 02:40:00|228.9|227.7|228.82|227.62|228.9|227.7|228.7|227.5|165
1594003500000|2020-07-06 02:45:00|228.79|227.59|228.74|227.54|228.85|227.65|228.63|227.43|141
1594003800000|2020-07-06 02:50:00|228.75|227.55|228.81|227.61|228.86|227.66|228.73|227.53|93
1594004100000|2020-07-06 02:55:00|228.82|227.62|228.71|227.51|228.85|227.65|228.71|227.51|18
1594004400000|2020-07-06 03:00:00|228.73|227.53|228.69|227.49|228.9|227.7|228.67|227.47|156
1594004700000|2020-07-06 03:05:00|228.68|227.48|228.56|227.36|228.69|227.49|228.4|227.2|94
1594005000000|2020-07-06 03:10:00|228.55|227.35|228.59|227.39|228.6|227.4|228.53|227.33|49
1594005300000|2020-07-06 03:15:00|228.58|227.38|228.64|227.44|228.67|227.47|228.58|227.38|36
1594005600000|2020-07-06 03:20:00|228.62|227.42|228.56|227.36|228.64|227.44|228.55|227.35|66
1594005900000|2020-07-06 03:25:00|228.55|227.35|228.54|227.34|228.66|227.46|228.51|227.31|64
1594006200000|2020-07-06 03:30:00|228.55|227.35|228.43|227.23|228.58|227.38|228.36|227.16|56
1594006500000|2020-07-06 03:35:00|228.46|227.26|228.25|227.05|228.46|227.26|228.25|227.05|46
1594006800000|2020-07-06 03:40:00|228.16|226.96|228.36|227.16|228.37|227.17|228.16|226.96|53
1594007100000|2020-07-06 03:45:00|228.35|227.15|228.38|227.18|228.38|227.18|228.28|227.08|93
1594007400000|2020-07-06 03:50:00|228.37|227.17|228.58|227.38|228.6|227.4|228.37|227.17|55
1594007700000|2020-07-06 03:55:00|228.57|227.37|228.6|227.4|228.62|227.42|228.57|227.37|36
1594008000000|2020-07-06 04:00:00|228.61|227.41|228.8|227.6|228.85|227.65|228.6|227.4|74
1594008300000|2020-07-06 04:05:00|228.79|227.59|228.79|227.59|228.83|227.63|228.71|227.51|34
1594008600000|2020-07-06 04:10:00|228.72|227.52|228.96|227.76|228.97|227.77|228.72|227.52|59
1594008900000|2020-07-06 04:15:00|228.95|227.75|228.8|227.6|228.96|227.76|228.79|227.59|56
1594009200000|2020-07-06 04:20:00|228.81|227.61|228.77|227.57|228.88|227.68|228.64|227.44|116
1594009500000|2020-07-06 04:25:00|228.75|227.55|228.58|227.38|228.75|227.55|228.49|227.29|84
1594009800000|2020-07-06 04:30:00|228.6|227.4|228.71|227.51|228.72|227.52|228.53|227.33|83
1594010100000|2020-07-06 04:35:00|228.72|227.52|228.63|227.43|228.72|227.52|228.54|227.34|55
1594010400000|2020-07-06 04:40:00|228.61|227.41|228.51|227.31|228.63|227.43|228.51|227.31|49
1594010700000|2020-07-06 04:45:00|228.54|227.34|228.56|227.36|228.58|227.38|228.47|227.27|57
1594011000000|2020-07-06 04:50:00|228.55|227.35|228.62|227.42|228.69|227.49|228.5|227.3|53
1594011300000|2020-07-06 04:55:00|228.61|227.41|228.65|227.45|228.69|227.49|228.6|227.4|103
1594011600000|2020-07-06 05:00:00|228.66|227.46|228.82|227.62|228.88|227.68|228.66|227.46|58
1594011900000|2020-07-06 05:05:00|228.84|227.64|228.93|227.73|228.96|227.76|228.79|227.59|87
1594012200000|2020-07-06 05:10:00|228.92|227.72|228.86|227.66|228.92|227.72|228.75|227.55|60
1594012500000|2020-07-06 05:15:00|228.87|227.67|228.74|227.54|228.9|227.7|228.71|227.51|118
1594012800000|2020-07-06 05:20:00|228.76|227.56|228.73|227.53|228.79|227.59|228.72|227.52|74
1594013100000|2020-07-06 05:25:00|228.74|227.54|228.63|227.43|228.74|227.54|228.58|227.38|80
1594013400000|2020-07-06 05:30:00|228.64|227.44|228.77|227.57|228.78|227.58|228.6|227.4|135
1594013700000|2020-07-06 05:35:00|228.76|227.56|228.91|227.71|228.97|227.77|228.72|227.52|70
1594014000000|2020-07-06 05:40:00|228.89|227.69|229|227.8|229.02|227.82|228.85|227.65|130
1594014300000|2020-07-06 05:45:00|228.99|227.79|229.15|227.95|229.17|227.97|228.99|227.79|101
1594014600000|2020-07-06 05:50:00|229.14|227.94|229.41|228.21|229.41|228.21|229.14|227.94|231
1594014900000|2020-07-06 05:55:00|229.42|228.22|229.53|228.33|229.54|228.34|229.3|228.1|86
1594015200000|2020-07-06 06:00:00|229.54|228.34|229.88|228.68|229.88|228.68|229.45|228.25|154
1594015500000|2020-07-06 06:05:00|229.89|228.69|230.56|229.36|230.56|229.36|229.89|228.69|274
1594015800000|2020-07-06 06:10:00|230.61|229.41|230.74|229.54|230.84|229.64|230.56|229.36|289
1594016100000|2020-07-06 06:15:00|230.75|229.55|230.9|229.7|231.25|230.05|230.75|229.55|305
1594016400000|2020-07-06 06:20:00|230.91|229.71|231.97|230.77|232.71|231.51|230.89|229.69|504
1594016700000|2020-07-06 06:25:00|231.98|230.78|231.72|230.52|232.1|230.9|231.58|230.38|250
1594017000000|2020-07-06 06:30:00|231.73|230.53|232.42|231.22|232.76|231.56|231.73|230.53|382
1594017300000|2020-07-06 06:35:00|232.41|231.21|232.85|231.65|232.85|231.65|232.38|231.18|212
1594017600000|2020-07-06 06:40:00|232.84|231.64|232.75|231.55|233.79|232.59|232.75|231.55|444
1594017900000|2020-07-06 06:45:00|232.76|231.56|232.58|231.38|232.93|231.73|232.43|231.23|182
1594018200000|2020-07-06 06:50:00|232.61|231.41|232.98|231.78|232.98|231.78|232.6|231.4|136
1594018500000|2020-07-06 06:55:00|232.97|231.77|233.26|232.06|233.46|232.26|232.97|231.77|158
1594018800000|2020-07-06 07:00:00|233.27|232.07|233.44|232.24|233.86|232.66|233.27|232.07|250
1594019100000|2020-07-06 07:05:00|233.43|232.23|234.38|233.18|234.61|233.41|233.39|232.19|202
1594019400000|2020-07-06 07:10:00|234.39|233.19|233.91|232.71|234.63|233.43|233.9|232.7|257
1594019700000|2020-07-06 07:15:00|233.92|232.72|234.06|232.86|234.18|232.98|233.91|232.71|174
1594020000000|2020-07-06 07:20:00|234.07|232.87|233.65|232.45|234.07|232.87|233.5|232.3|114
1594020300000|2020-07-06 07:25:00|233.64|232.44|233.26|232.06|233.64|232.44|233.26|232.06|91
1594020600000|2020-07-06 07:30:00|233.25|232.05|233.54|232.34|233.66|232.46|233.25|232.05|166
1594020900000|2020-07-06 07:35:00|233.55|232.35|233.63|232.43|233.69|232.49|233.22|232.02|219
1594021200000|2020-07-06 07:40:00|233.65|232.45|233.65|232.45|233.68|232.48|233.44|232.24|159
1594021500000|2020-07-06 07:45:00|233.66|232.46|233.27|232.07|233.66|232.46|233.23|232.03|142
1594021800000|2020-07-06 07:50:00|233.26|232.06|232.92|231.72|233.28|232.08|232.78|231.58|150
1594022100000|2020-07-06 07:55:00|232.95|231.75|233.34|232.14|233.46|232.26|232.87|231.67|99
1594022400000|2020-07-06 08:00:00|233.35|232.15|233.22|232.02|233.67|232.47|233.22|232.02|120
1594022700000|2020-07-06 08:05:00|233.33|232.13|233.58|232.38|233.66|232.46|233.14|231.94|120
1594023000000|2020-07-06 08:10:00|233.59|232.39|233.73|232.53|233.82|232.62|233.57|232.37|78
1594023300000|2020-07-06 08:15:00|233.72|232.52|233.69|232.49|233.76|232.56|233.63|232.43|55
1594023600000|2020-07-06 08:20:00|233.68|232.48|233.73|232.53|233.73|232.53|233.66|232.46|34
1594023900000|2020-07-06 08:25:00|233.71|232.51|233.41|232.21|233.73|232.53|233.41|232.21|117
1594024200000|2020-07-06 08:30:00|233.4|232.2|233.34|232.14|233.44|232.24|233.29|232.09|78
1594024500000|2020-07-06 08:35:00|233.33|232.13|233.45|232.25|233.52|232.32|233.28|232.08|81
1594024800000|2020-07-06 08:40:00|233.44|232.24|233.3|232.1|233.64|232.44|233.3|232.1|133
1594025100000|2020-07-06 08:45:00|233.31|232.11|233.61|232.41|233.62|232.42|233.24|232.04|137
1594025400000|2020-07-06 08:50:00|233.6|232.4|233.56|232.36|233.62|232.42|233.48|232.28|99
1594025700000|2020-07-06 08:55:00|233.59|232.39|234.02|232.82|234.04|232.84|233.59|232.39|75
1594026000000|2020-07-06 09:00:00|234.04|232.84|234.35|233.15|234.43|233.23|234.03|232.83|147
1594026300000|2020-07-06 09:05:00|234.34|233.14|234.22|233.02|234.34|233.14|233.97|232.77|114
1594026600000|2020-07-06 09:10:00|234.21|233.01|233.91|232.71|234.23|233.03|233.87|232.67|79
1594026900000|2020-07-06 09:15:00|233.92|232.72|233.75|232.55|234.24|233.04|233.75|232.55|138
1594027200000|2020-07-06 09:20:00|233.74|232.54|233.78|232.58|233.92|232.72|233.67|232.47|66
1594027500000|2020-07-06 09:25:00|233.81|232.61|233.61|232.41|233.81|232.61|233.49|232.29|129
1594027800000|2020-07-06 09:30:00|233.54|232.34|233.62|232.42|233.65|232.45|233.4|232.2|130
1594028100000|2020-07-06 09:35:00|233.61|232.41|233.47|232.27|233.61|232.41|233.33|232.13|159
1594028400000|2020-07-06 09:40:00|233.5|232.3|233.52|232.32|233.66|232.46|233.47|232.27|65
1594028700000|2020-07-06 09:45:00|233.54|232.34|233.68|232.48|233.75|232.55|233.51|232.31|67
1594029000000|2020-07-06 09:50:00|233.66|232.46|234.18|232.98|234.23|233.03|233.66|232.46|203
1594029300000|2020-07-06 09:55:00|234.19|232.99|234.53|233.33|234.53|233.33|234.18|232.98|208
1594029600000|2020-07-06 10:00:00|234.55|233.35|234.76|233.56|234.9|233.7|234.53|233.33|123
1594029900000|2020-07-06 10:05:00|234.78|233.58|234.13|232.93|234.8|233.6|234.12|232.92|188
1594030200000|2020-07-06 10:10:00|234.12|232.92|234.17|232.97|234.33|233.13|234.1|232.9|191
1594030500000|2020-07-06 10:15:00|234.16|232.96|233.98|232.78|234.17|232.97|233.85|232.65|275
1594030800000|2020-07-06 10:20:00|233.97|232.77|234.06|232.86|234.11|232.91|233.91|232.71|197
1594031100000|2020-07-06 10:25:00|234.05|232.85|234.29|233.09|234.32|233.12|233.95|232.75|198
1594031400000|2020-07-06 10:30:00|234.31|233.11|234.13|232.93|234.4|233.2|234.11|232.91|167
1594031700000|2020-07-06 10:35:00|234.14|232.94|233.97|232.77|234.17|232.97|233.94|232.74|164
1594032000000|2020-07-06 10:40:00|233.95|232.75|233.69|232.49|233.98|232.78|233.69|232.49|122
1594032300000|2020-07-06 10:45:00|233.68|232.48|233.67|232.47|233.9|232.7|233.65|232.45|290
1594032600000|2020-07-06 10:50:00|233.69|232.49|233.91|232.71|233.91|232.71|233.67|232.47|136
1594032900000|2020-07-06 10:55:00|233.92|232.72|234.19|232.99|234.19|232.99|233.92|232.72|136
1594033200000|2020-07-06 11:00:00|234.18|232.98|234.46|233.26|234.56|233.36|234.08|232.88|121
1594033500000|2020-07-06 11:05:00|234.45|233.25|234.39|233.19|234.46|233.26|234.26|233.06|114
1594033800000|2020-07-06 11:10:00|234.38|233.18|234.59|233.39|234.66|233.46|234.34|233.14|120
1594034100000|2020-07-06 11:15:00|234.6|233.4|234.99|233.79|235.05|233.85|234.6|233.4|125
1594034400000|2020-07-06 11:20:00|235|233.8|235.48|234.28|235.5|234.3|234.99|233.79|183
1594034700000|2020-07-06 11:25:00|235.49|234.29|235.01|233.81|235.54|234.34|235.01|233.81|122
1594035000000|2020-07-06 11:30:00|234.98|233.78|235.03|233.83|235.23|234.03|234.98|233.78|95
1594035300000|2020-07-06 11:35:00|235.04|233.84|234.93|233.73|235.13|233.93|234.71|233.51|109
1594035600000|2020-07-06 11:40:00|234.89|233.69|235.1|233.9|235.12|233.92|234.81|233.61|106
1594035900000|2020-07-06 11:45:00|235.12|233.92|235.38|234.18|235.38|234.18|235.09|233.89|91
1594036200000|2020-07-06 11:50:00|235.39|234.19|235.79|234.59|235.9|234.7|235.38|234.18|175
1594036500000|2020-07-06 11:55:00|235.8|234.6|236.45|235.25|236.58|235.38|235.74|234.54|253
1594036800000|2020-07-06 12:00:00|236.47|235.27|236.07|234.87|237.37|236.17|236.07|234.87|354
1594037100000|2020-07-06 12:05:00|236.06|234.86|235.85|234.65|236.17|234.97|235.79|234.59|161
1594037400000|2020-07-06 12:10:00|235.84|234.64|235.88|234.68|235.99|234.79|235.7|234.5|126
1594037700000|2020-07-06 12:15:00|235.87|234.67|236.02|234.82|236.06|234.86|235.84|234.64|90
1594038000000|2020-07-06 12:20:00|236.03|234.83|235.53|234.33|236.35|235.15|235.53|234.33|185
1594038300000|2020-07-06 12:25:00|235.52|234.32|235.4|234.2|235.52|234.32|235.33|234.13|139
1594038600000|2020-07-06 12:30:00|235.41|234.21|235.83|234.63|235.95|234.75|235.4|234.2|169
1594038900000|2020-07-06 12:35:00|235.82|234.62|236.75|235.55|236.82|235.62|235.81|234.61|459
1594039200000|2020-07-06 12:40:00|236.85|235.65|236.87|235.67|237.12|235.92|236.67|235.47|324
1594039500000|2020-07-06 12:45:00|236.85|235.65|237.07|235.87|237.08|235.88|236.37|235.17|171
1594039800000|2020-07-06 12:50:00|237.08|235.88|237.52|236.32|237.77|236.57|236.94|235.74|316
1594040100000|2020-07-06 12:55:00|237.5|236.3|237.96|236.76|238.09|236.89|237.27|236.07|356
1594040400000|2020-07-06 13:00:00|237.95|236.75|237.82|236.62|238.17|236.97|237.5|236.3|350
1594040700000|2020-07-06 13:05:00|237.83|236.63|237.24|236.04|237.86|236.66|237.17|235.97|313
1594041000000|2020-07-06 13:10:00|237.22|236.02|237.52|236.32|237.52|236.32|237.18|235.98|150
1594041300000|2020-07-06 13:15:00|237.53|236.33|237.79|236.59|237.92|236.72|237.42|236.22|171
1594041600000|2020-07-06 13:20:00|237.68|236.48|237.29|236.09|237.85|236.65|237.29|236.09|268
1594041900000|2020-07-06 13:25:00|237.28|236.08|237.34|236.14|237.36|236.16|237.17|235.97|192
1594042200000|2020-07-06 13:30:00|237.35|236.15|237.76|236.56|237.77|236.57|237.35|236.15|145
1594042500000|2020-07-06 13:35:00|237.75|236.55|237.17|235.97|237.76|236.56|237.17|235.97|193
1594042800000|2020-07-06 13:40:00|237.18|235.98|237.31|236.11|237.33|236.13|237.1|235.9|155
1594043100000|2020-07-06 13:45:00|237.35|236.15|237.52|236.32|237.57|236.37|237.35|236.15|113
1594043400000|2020-07-06 13:50:00|237.51|236.31|237.46|236.26|237.52|236.32|237.14|235.94|196
1594043700000|2020-07-06 13:55:00|237.47|236.27|237.63|236.43|237.79|236.59|237.44|236.24|136
1594044000000|2020-07-06 14:00:00|237.67|236.47|237.3|236.1|237.8|236.6|237.22|236.02|84
1594044300000|2020-07-06 14:05:00|237.31|236.11|236.72|235.52|237.42|236.22|236.55|235.35|225
1594044600000|2020-07-06 14:10:00|236.71|235.51|236.62|235.42|236.87|235.67|236.61|235.41|127
1594044900000|2020-07-06 14:15:00|236.57|235.37|235.99|234.79|236.57|235.37|235.99|234.79|134
1594045200000|2020-07-06 14:20:00|236.08|234.88|236.15|234.95|236.41|235.21|235.99|234.79|217
1594045500000|2020-07-06 14:25:00|236.16|234.96|236.14|234.94|236.32|235.12|236.13|234.93|96
1594045800000|2020-07-06 14:30:00|236.13|234.93|236.35|235.15|236.42|235.22|236.06|234.86|175
1594046100000|2020-07-06 14:35:00|236.36|235.16|236.48|235.28|236.48|235.28|236.35|235.15|39
1594046400000|2020-07-06 14:40:00|236.47|235.27|236.6|235.4|236.67|235.47|236.42|235.22|247
1594046700000|2020-07-06 14:45:00|236.61|235.41|236.29|235.09|236.61|235.41|236.23|235.03|175
1594047000000|2020-07-06 14:50:00|236.3|235.1|236.52|235.32|236.54|235.34|236.29|235.09|154
1594047300000|2020-07-06 14:55:00|236.53|235.33|236.64|235.44|236.64|235.44|236.52|235.32|112
1594047600000|2020-07-06 15:00:00|236.65|235.45|236.62|235.42|236.77|235.57|236.6|235.4|90
1594047900000|2020-07-06 15:05:00|236.61|235.41|236.45|235.25|236.64|235.44|236.38|235.18|141
1594048200000|2020-07-06 15:10:00|236.44|235.24|236.12|234.92|236.44|235.24|236.11|234.91|102
1594048500000|2020-07-06 15:15:00|236.13|234.93|236.8|235.6|236.83|235.63|236.09|234.89|179
1594048800000|2020-07-06 15:20:00|236.79|235.59|236.87|235.67|237.1|235.9|236.76|235.56|218
1594049100000|2020-07-06 15:25:00|236.85|235.65|236.74|235.54|236.91|235.71|236.63|235.43|126
1594049400000|2020-07-06 15:30:00|236.75|235.55|237.18|235.98|237.22|236.02|236.6|235.4|123
1594049700000|2020-07-06 15:35:00|237.19|235.99|237.54|236.34|237.55|236.35|237.18|235.98|165
1594050000000|2020-07-06 15:40:00|237.53|236.33|237.59|236.39|237.74|236.54|237.32|236.12|180
1594050300000|2020-07-06 15:45:00|237.58|236.38|238.88|237.68|239.21|238.01|237.23|236.03|407
1594050600000|2020-07-06 15:50:00|238.83|237.63|238.77|237.57|238.89|237.69|238.13|236.93|391
1594050900000|2020-07-06 15:55:00|238.75|237.55|239.37|238.17|239.52|238.32|238.75|237.55|450
1594051200000|2020-07-06 16:00:00|239.39|238.19|239.76|238.56|240|238.8|239.28|238.08|500
1594051500000|2020-07-06 16:05:00|239.75|238.55|240.28|239.08|240.28|239.08|239.33|238.13|258
1594051800000|2020-07-06 16:10:00|240.29|239.09|240.92|239.72|241.08|239.88|240.26|239.06|354
1594052100000|2020-07-06 16:15:00|240.93|239.73|240.57|239.37|241.43|240.23|240.48|239.28|399
1594052400000|2020-07-06 16:20:00|240.59|239.39|238.98|237.78|240.65|239.45|238.98|237.78|375
1594052700000|2020-07-06 16:25:00|238.97|237.77|239.32|238.12|239.63|238.43|238.97|237.77|365
1594053000000|2020-07-06 16:30:00|239.4|238.2|239.08|237.88|239.44|238.24|238.91|237.71|325
1594053300000|2020-07-06 16:35:00|239.13|237.93|239.1|237.9|239.24|238.04|238.82|237.62|277
1594053600000|2020-07-06 16:40:00|239.11|237.91|239.95|238.75|239.95|238.75|239.11|237.91|365
1594053900000|2020-07-06 16:45:00|239.93|238.73|240.18|238.98|240.19|238.99|239.79|238.59|285
1594054200000|2020-07-06 16:50:00|240.17|238.97|240.23|239.03|240.37|239.17|240.17|238.97|116
1594054500000|2020-07-06 16:55:00|240.21|239.01|240.06|238.86|240.21|239.01|239.92|238.72|134
1594054800000|2020-07-06 17:00:00|240.05|238.85|240.52|239.32|240.54|239.34|240.03|238.83|198
1594055100000|2020-07-06 17:05:00|240.51|239.31|239.95|238.75|240.52|239.32|239.95|238.75|146
1594055400000|2020-07-06 17:10:00|239.94|238.74|239.9|238.7|240.23|239.03|239.87|238.67|196
1594055700000|2020-07-06 17:15:00|239.91|238.71|239.73|238.53|239.92|238.72|239.72|238.52|161
1594056000000|2020-07-06 17:20:00|239.72|238.52|239.51|238.31|239.84|238.64|239.47|238.27|214
1594056300000|2020-07-06 17:25:00|239.5|238.3|240.03|238.83|240.05|238.85|239.49|238.29|134
1594056600000|2020-07-06 17:30:00|240.02|238.82|240.48|239.28|240.48|239.28|239.99|238.79|193
1594056900000|2020-07-06 17:35:00|240.49|239.29|240.11|238.91|240.59|239.39|240.1|238.9|334
1594057200000|2020-07-06 17:40:00|240.12|238.92|240.17|238.97|240.19|238.99|240.04|238.84|89
1594057500000|2020-07-06 17:45:00|240.18|238.98|240.39|239.19|240.5|239.3|240.12|238.92|147
1594057800000|2020-07-06 17:50:00|240.43|239.23|240.46|239.26|240.55|239.35|240.39|239.19|178
1594058100000|2020-07-06 17:55:00|240.47|239.27|240.41|239.21|240.55|239.35|240.4|239.2|99
1594058400000|2020-07-06 18:00:00|240.35|239.15|240.17|238.97|240.37|239.17|240.17|238.97|76
1594058700000|2020-07-06 18:05:00|240.12|238.92|240.1|238.9|240.19|238.99|240.01|238.81|71
1594059000000|2020-07-06 18:10:00|240.11|238.91|240.58|239.38|240.65|239.45|240.1|238.9|89
1594059300000|2020-07-06 18:15:00|240.56|239.36|240.29|239.09|240.66|239.46|240.29|239.09|100
1594059600000|2020-07-06 18:20:00|240.27|239.07|240.06|238.86|240.27|239.07|240.02|238.82|110
1594059900000|2020-07-06 18:25:00|240.04|238.84|239.91|238.71|240.04|238.84|239.9|238.7|89
1594060200000|2020-07-06 18:30:00|239.9|238.7|239.79|238.59|239.91|238.71|239.78|238.58|75
1594060500000|2020-07-06 18:35:00|239.8|238.6|239.73|238.53|239.8|238.6|239.66|238.46|49
1594060800000|2020-07-06 18:40:00|239.72|238.52|239.31|238.11|239.73|238.53|239.31|238.11|161
1594061100000|2020-07-06 18:45:00|239.27|238.07|239.77|238.57|239.77|238.57|239.27|238.07|144
1594061400000|2020-07-06 18:50:00|239.76|238.56|239.66|238.46|239.82|238.62|239.65|238.45|42
1594061700000|2020-07-06 18:55:00|239.64|238.44|239.61|238.41|239.78|238.58|239.55|238.35|94
1594062000000|2020-07-06 19:00:00|239.59|238.39|239.42|238.22|239.62|238.42|239.42|238.22|65
1594062300000|2020-07-06 19:05:00|239.47|238.27|239.2|238|239.47|238.27|239.19|237.99|75
1594062600000|2020-07-06 19:10:00|239.19|237.99|239.04|237.84|239.2|238|238.97|237.77|176
1594062900000|2020-07-06 19:15:00|239.05|237.85|238.81|237.61|239.05|237.85|238.77|237.57|118
1594063200000|2020-07-06 19:20:00|238.8|237.6|239.02|237.82|239.16|237.96|238.8|237.6|210
1594063500000|2020-07-06 19:25:00|239|237.8|238.78|237.58|239|237.8|238.73|237.53|185
1594063800000|2020-07-06 19:30:00|238.77|237.57|238.64|237.44|238.79|237.59|238.63|237.43|40
1594064100000|2020-07-06 19:35:00|238.65|237.45|238.93|237.73|239.02|237.82|238.62|237.42|58
1594064400000|2020-07-06 19:40:00|238.97|237.77|239.27|238.07|239.28|238.08|238.93|237.73|97
1594064700000|2020-07-06 19:45:00|239.26|238.06|239.25|238.05|239.36|238.16|239.22|238.02|52
1594065000000|2020-07-06 19:50:00|239.26|238.06|239.3|238.1|239.4|238.2|239.03|237.83|106
1594065300000|2020-07-06 19:55:00|239.31|238.11|239.07|237.87|239.37|238.17|239.07|237.87|52
1594065600000|2020-07-06 20:00:00|239.25|238.05|239.03|237.83|239.28|238.08|238.97|237.77|111
1594065900000|2020-07-06 20:05:00|238.99|237.79|239.08|237.88|239.34|238.14|238.97|237.77|163
1594066200000|2020-07-06 20:10:00|239.07|237.87|239.11|237.91|239.26|238.06|239.07|237.87|147
1594066500000|2020-07-06 20:15:00|239.1|237.9|238.83|237.63|239.11|237.91|238.8|237.6|100
1594066800000|2020-07-06 20:20:00|238.78|237.58|238.2|237|238.84|237.64|238.11|236.91|229
1594067100000|2020-07-06 20:25:00|238.21|237.01|238.08|236.88|238.21|237.01|238.03|236.83|62
1594067400000|2020-07-06 20:30:00|238.07|236.87|238.35|237.15|238.35|237.15|238.03|236.83|120
1594067700000|2020-07-06 20:35:00|238.36|237.16|238.6|237.4|238.6|237.4|238.28|237.08|121
1594068000000|2020-07-06 20:40:00|238.63|237.43|238.4|237.2|238.64|237.44|238.4|237.2|142
1594068300000|2020-07-06 20:45:00|238.41|237.21|238.7|237.5|238.7|237.5|238.4|237.2|126
1594068600000|2020-07-06 20:50:00|238.69|237.49|238.91|237.71|238.94|237.74|238.66|237.46|67
1594068900000|2020-07-06 20:55:00|238.89|237.69|238.89|237.69|238.94|237.74|238.83|237.63|135
1594069200000|2020-07-06 21:00:00|238.88|237.68|239.22|238.02|239.27|238.07|238.88|237.68|244
1594069500000|2020-07-06 21:05:00|239.24|238.04|239.22|238.02|239.27|238.07|239.14|237.94|119
1594069800000|2020-07-06 21:10:00|239.21|238.01|239.35|238.15|239.39|238.19|239.2|238|168
1594070100000|2020-07-06 21:15:00|239.34|238.14|239.36|238.16|239.41|238.21|239.25|238.05|239
1594070400000|2020-07-06 21:20:00|239.35|238.15|239.48|238.28|239.49|238.29|239.29|238.09|134
1594070700000|2020-07-06 21:25:00|239.49|238.29|239.46|238.26|239.52|238.32|239.46|238.26|38
1594071000000|2020-07-06 21:30:00|239.45|238.25|239.42|238.22|239.46|238.26|239.4|238.2|90
1594071300000|2020-07-06 21:35:00|239.43|238.23|239.63|238.43|239.63|238.43|239.43|238.23|40
1594071600000|2020-07-06 21:40:00|239.61|238.41|239.84|238.64|239.87|238.67|239.61|238.41|41
1594071900000|2020-07-06 21:45:00|239.86|238.66|240.03|238.83|240.03|238.83|239.84|238.64|24
1594072200000|2020-07-06 21:50:00|240.04|238.84|240.41|239.21|240.53|239.33|240.04|238.84|98
1594072500000|2020-07-06 21:55:00|240.4|239.2|239.57|238.37|240.4|239.2|239.37|238.17|142
1594072800000|2020-07-06 22:00:00|239.54|238.34|239.37|238.17|239.56|238.36|239.09|237.89|127
1594073100000|2020-07-06 22:05:00|239.36|238.16|240.13|238.93|240.13|238.93|239.36|238.16|143
1594073400000|2020-07-06 22:10:00|240.14|238.94|240.11|238.91|240.14|238.94|239.8|238.6|239
1594073700000|2020-07-06 22:15:00|240.12|238.92|239.94|238.74|240.12|238.92|239.91|238.71|159
1594074000000|2020-07-06 22:20:00|239.93|238.73|240.18|238.98|240.28|239.08|239.78|238.58|195
1594074300000|2020-07-06 22:25:00|240.16|238.96|239.84|238.64|240.24|239.04|239.84|238.64|142
1594074600000|2020-07-06 22:30:00|239.85|238.65|239.3|238.1|240.06|238.86|239.15|237.95|295
1594074900000|2020-07-06 22:35:00|239.31|238.11|239.49|238.29|239.59|238.39|239.25|238.05|305
1594075200000|2020-07-06 22:40:00|239.47|238.27|239.29|238.09|239.56|238.36|239.29|238.09|147
1594075500000|2020-07-06 22:45:00|239.3|238.1|239.55|238.35|239.58|238.38|239.27|238.07|109
1594075800000|2020-07-06 22:50:00|239.56|238.36|240|238.8|240.09|238.89|239.54|238.34|247
1594076100000|2020-07-06 22:55:00|239.99|238.79|240.12|238.92|240.12|238.92|239.72|238.52|150
1594076400000|2020-07-06 23:00:00|240.19|238.99|240.17|238.97|240.28|239.08|239.88|238.68|235
1594076700000|2020-07-06 23:05:00|240.16|238.96|240.16|238.96|240.3|239.1|240.07|238.87|150
1594077000000|2020-07-06 23:10:00|240.17|238.97|240.6|239.4|240.63|239.43|240.15|238.95|172
1594077300000|2020-07-06 23:15:00|240.62|239.42|242.07|240.87|242.07|240.87|240.6|239.4|313
1594077600000|2020-07-06 23:20:00|242.05|240.85|241.81|240.61|242.61|241.41|241.69|240.49|365
1594077900000|2020-07-06 23:25:00|241.8|240.6|241.93|240.73|241.96|240.76|241.61|240.41|136
1594078200000|2020-07-06 23:30:00|241.92|240.72|241.77|240.57|242.02|240.82|241.76|240.56|174
1594078500000|2020-07-06 23:35:00|241.76|240.56|241.69|240.49|241.84|240.64|241.48|240.28|200
1594078800000|2020-07-06 23:40:00|241.68|240.48|241.44|240.24|241.71|240.51|241.35|240.15|151
1594079100000|2020-07-06 23:45:00|241.45|240.25|241.78|240.58|241.79|240.59|241.38|240.18|265
1594079400000|2020-07-06 23:50:00|241.79|240.59|242.45|241.25|242.54|241.34|241.74|240.54|277
1594079700000|2020-07-06 23:55:00|242.46|241.26|242.39|241.19|242.48|241.28|242.11|240.91|319
1594080000000|2020-07-07 00:00:00|242.36|241.16|242.37|241.17|242.4|241.2|241.93|240.73|266
1594080300000|2020-07-07 00:05:00|242.38|241.18|243.54|242.34|243.57|242.37|242.37|241.17|282
1594080600000|2020-07-07 00:10:00|243.55|242.35|244|242.8|244.4|243.2|243.55|242.35|376
1594080900000|2020-07-07 00:15:00|244.01|242.81|243.97|242.77|244.03|242.83|243.59|242.39|233
1594081200000|2020-07-07 00:20:00|243.98|242.78|243.84|242.64|244.02|242.82|243.76|242.56|210
1594081500000|2020-07-07 00:25:00|243.86|242.66|243.84|242.64|243.98|242.78|243.66|242.46|184
1594081800000|2020-07-07 00:30:00|243.93|242.73|243.04|241.84|243.93|242.73|243.03|241.83|255
1594082100000|2020-07-07 00:35:00|243.05|241.85|242.99|241.79|243.1|241.9|242.87|241.67|169
1594082400000|2020-07-07 00:40:00|243|241.8|242.44|241.24|243.13|241.93|242.32|241.12|164
1594082700000|2020-07-07 00:45:00|242.41|241.21|242.37|241.17|242.58|241.38|242.31|241.11|254
1594083000000|2020-07-07 00:50:00|242.38|241.18|242.3|241.1|242.38|241.18|242.27|241.07|92
1594083300000|2020-07-07 00:55:00|242.29|241.09|242.21|241.01|242.34|241.14|241.98|240.78|148
1594083600000|2020-07-07 01:00:00|242.18|240.98|241.53|240.33|242.19|240.99|241.36|240.16|208
1594083900000|2020-07-07 01:05:00|241.5|240.3|240.84|239.64|241.5|240.3|240.66|239.46|384
1594084200000|2020-07-07 01:10:00|240.83|239.63|241.12|239.92|241.12|239.92|240.66|239.46|198
1594084500000|2020-07-07 01:15:00|241.1|239.9|239.8|238.6|241.12|239.92|239.79|238.59|368
1594084800000|2020-07-07 01:20:00|239.82|238.62|240.47|239.27|240.57|239.37|239.69|238.49|334
1594085100000|2020-07-07 01:25:00|240.48|239.28|240.78|239.58|240.95|239.75|240.21|239.01|252
1594085400000|2020-07-07 01:30:00|240.79|239.59|240.79|239.59|240.91|239.71|240.5|239.3|161
1594085700000|2020-07-07 01:35:00|240.78|239.58|240.98|239.78|241.08|239.88|240.67|239.47|99
1594086000000|2020-07-07 01:40:00|240.97|239.77|240.12|238.92|240.97|239.77|240.1|238.9|246
1594086300000|2020-07-07 01:45:00|240.1|238.9|240.44|239.24|240.54|239.34|240.06|238.86|169
1594086600000|2020-07-07 01:50:00|240.45|239.25|240.43|239.23|240.45|239.25|240.14|238.94|185
1594086900000|2020-07-07 01:55:00|240.44|239.24|240.5|239.3|240.64|239.44|240.38|239.18|132
1594087200000|2020-07-07 02:00:00|240.49|239.29|239.37|238.17|240.49|239.29|239.18|237.98|427
1594087500000|2020-07-07 02:05:00|239.36|238.16|239.35|238.15|239.37|238.17|238.68|237.48|354
1594087800000|2020-07-07 02:10:00|239.36|238.16|239.03|237.83|239.5|238.3|238.97|237.77|318
1594088100000|2020-07-07 02:15:00|239.04|237.84|239.65|238.45|239.83|238.63|238.94|237.74|222
1594088400000|2020-07-07 02:20:00|239.64|238.44|239.65|238.45|239.77|238.57|239.35|238.15|185
1594088700000|2020-07-07 02:25:00|239.67|238.47|239.74|238.54|239.77|238.57|239.62|238.42|91
1594089000000|2020-07-07 02:30:00|239.72|238.52|239.62|238.42|239.73|238.53|239.39|238.19|142
1594089300000|2020-07-07 02:35:00|239.61|238.41|239.81|238.61|239.81|238.61|239.51|238.31|93
1594089600000|2020-07-07 02:40:00|239.79|238.59|240|238.8|240|238.8|239.73|238.53|198
1594089900000|2020-07-07 02:45:00|240.02|238.82|239.93|238.73|240.02|238.82|239.79|238.59|99
1594090200000|2020-07-07 02:50:00|239.95|238.75|239.84|238.64|240.07|238.87|239.84|238.64|96
1594090500000|2020-07-07 02:55:00|239.87|238.67|239.96|238.76|239.97|238.77|239.83|238.63|79
1594090800000|2020-07-07 03:00:00|239.97|238.77|240.12|238.92|240.14|238.94|239.85|238.65|83
1594091100000|2020-07-07 03:05:00|240.1|238.9|240.41|239.21|240.42|239.22|240.1|238.9|157
1594091400000|2020-07-07 03:10:00|240.39|239.19|240.42|239.22|240.43|239.23|240.22|239.02|116
1594091700000|2020-07-07 03:15:00|240.44|239.24|240.35|239.15|240.48|239.28|240.26|239.06|76
1594092000000|2020-07-07 03:20:00|240.36|239.16|240.79|239.59|240.97|239.77|240.33|239.13|213
1594092300000|2020-07-07 03:25:00|240.8|239.6|240.84|239.64|240.84|239.64|240.7|239.5|60
1594092600000|2020-07-07 03:30:00|240.81|239.61|240.98|239.78|241.01|239.81|240.8|239.6|88
1594092900000|2020-07-07 03:35:00|241|239.8|240.62|239.42|241.01|239.81|240.61|239.41|74
1594093200000|2020-07-07 03:40:00|240.61|239.41|240.11|238.91|240.62|239.42|240.04|238.84|145
1594093500000|2020-07-07 03:45:00|240.09|238.89|240.15|238.95|240.32|239.12|240.02|238.82|94
1594093800000|2020-07-07 03:50:00|240.13|238.93|240.25|239.05|240.28|239.08|240.13|238.93|37
1594094100000|2020-07-07 03:55:00|240.24|239.04|239.98|238.78|240.29|239.09|239.96|238.76|102
1594094400000|2020-07-07 04:00:00|239.95|238.75|239.44|238.24|239.95|238.75|239.38|238.18|219
1594094700000|2020-07-07 04:05:00|239.45|238.25|239.8|238.6|239.86|238.66|239.37|238.17|160
1594095000000|2020-07-07 04:10:00|239.81|238.61|239.77|238.57|239.87|238.67|239.65|238.45|78
1594095300000|2020-07-07 04:15:00|239.79|238.59|239.78|238.58|239.79|238.59|239.54|238.34|66
1594095600000|2020-07-07 04:20:00|239.77|238.57|240.07|238.87|240.14|238.94|239.77|238.57|73
1594095900000|2020-07-07 04:25:00|240.08|238.88|240.05|238.85|240.1|238.9|239.93|238.73|66
1594096200000|2020-07-07 04:30:00|240.02|238.82|240.06|238.86|240.13|238.93|239.98|238.78|135
1594096500000|2020-07-07 04:35:00|240.05|238.85|239.96|238.76|240.09|238.89|239.87|238.67|119
1594096800000|2020-07-07 04:40:00|239.95|238.75|240.07|238.87|240.07|238.87|239.78|238.58|213
1594097100000|2020-07-07 04:45:00|240.06|238.86|239.99|238.79|240.07|238.87|239.9|238.7|81
1594097400000|2020-07-07 04:50:00|239.96|238.76|239.53|238.33|239.96|238.76|239.52|238.32|132
1594097700000|2020-07-07 04:55:00|239.56|238.36|239.47|238.27|239.61|238.41|239.31|238.11|151
1594098000000|2020-07-07 05:00:00|239.48|238.28|239.62|238.42|239.66|238.46|239.13|237.93|142
1594098300000|2020-07-07 05:05:00|239.61|238.41|239.7|238.5|239.77|238.57|239.51|238.31|132
1594098600000|2020-07-07 05:10:00|239.68|238.48|239.86|238.66|239.86|238.66|239.51|238.31|135
1594098900000|2020-07-07 05:15:00|239.85|238.65|239.85|238.65|239.89|238.69|239.73|238.53|59
1594099200000|2020-07-07 05:20:00|239.81|238.61|240.08|238.88|240.09|238.89|239.75|238.55|156
1594099500000|2020-07-07 05:25:00|240.01|238.81|239.79|238.59|240.08|238.88|239.7|238.5|144
1594099800000|2020-07-07 05:30:00|239.73|238.53|239.31|238.11|239.81|238.61|239.31|238.11|165
1594100100000|2020-07-07 05:35:00|239.29|238.09|239.09|237.89|239.45|238.25|239.08|237.88|127
1594100400000|2020-07-07 05:40:00|239.12|237.92|239.17|237.97|239.33|238.13|238.95|237.75|146
1594100700000|2020-07-07 05:45:00|239.18|237.98|239.27|238.07|239.38|238.18|238.99|237.79|272
1594101000000|2020-07-07 05:50:00|239.24|238.04|239.26|238.06|239.31|238.11|239.16|237.96|120
1594101300000|2020-07-07 05:55:00|239.28|238.08|239.62|238.42|239.62|238.42|239.17|237.97|85
1594101600000|2020-07-07 06:00:00|239.61|238.41|239.35|238.15|239.63|238.43|239.26|238.06|184
1594101900000|2020-07-07 06:05:00|239.33|238.13|239.34|238.14|239.44|238.24|239.29|238.09|85
1594102200000|2020-07-07 06:10:00|239.33|238.13|238.82|237.62|239.4|238.2|238.77|237.57|149
1594102500000|2020-07-07 06:15:00|238.77|237.57|237.41|236.21|238.77|237.57|237.18|235.98|507
1594102800000|2020-07-07 06:20:00|237.42|236.22|237.15|235.95|237.5|236.3|236.74|235.54|297
1594103100000|2020-07-07 06:25:00|237.14|235.94|237.5|236.3|237.66|236.46|237.07|235.87|193
1594103400000|2020-07-07 06:30:00|237.51|236.31|237.51|236.31|237.55|236.35|237.06|235.86|167
1594103700000|2020-07-07 06:35:00|237.56|236.36|237.67|236.47|237.82|236.62|237.55|236.35|75
1594104000000|2020-07-07 06:40:00|237.71|236.51|237.82|236.62|237.85|236.65|237.71|236.51|50
1594104300000|2020-07-07 06:45:00|237.81|236.61|237.97|236.77|238.02|236.82|237.77|236.57|72
1594104600000|2020-07-07 06:50:00|237.99|236.79|238.14|236.94|238.14|236.94|237.98|236.78|26
1594104900000|2020-07-07 06:55:00|238.15|236.95|238.06|236.86|238.4|237.2|238.06|236.86|89
1594105200000|2020-07-07 07:00:00|238.07|236.87|237.43|236.23|238.07|236.87|237.37|236.17|229
1594105500000|2020-07-07 07:05:00|237.44|236.24|237.51|236.31|237.58|236.38|237.43|236.23|51
1594105800000|2020-07-07 07:10:00|237.5|236.3|237.54|236.34|237.55|236.35|237.39|236.19|41
1594106100000|2020-07-07 07:15:00|237.51|236.31|237.45|236.25|237.6|236.4|237.45|236.25|30
1594106400000|2020-07-07 07:20:00|237.5|236.3|237.23|236.03|237.51|236.31|237.23|236.03|71
1594106700000|2020-07-07 07:25:00|237.22|236.02|236.74|235.54|237.22|236.02|236.74|235.54|88
1594107000000|2020-07-07 07:30:00|236.77|235.57|236.82|235.62|236.95|235.75|236.62|235.42|108
1594107300000|2020-07-07 07:35:00|236.81|235.61|236.88|235.68|236.88|235.68|236.71|235.51|80
1594107600000|2020-07-07 07:40:00|236.87|235.67|236.92|235.72|236.92|235.72|236.65|235.45|82
1594107900000|2020-07-07 07:45:00|236.91|235.71|237.13|235.93|237.13|235.93|236.91|235.71|79
1594108200000|2020-07-07 07:50:00|237.15|235.95|237.43|236.23|237.48|236.28|237.15|235.95|72
1594108500000|2020-07-07 07:55:00|237.44|236.24|237.66|236.46|237.76|236.56|237.41|236.21|59
1594108800000|2020-07-07 08:00:00|237.65|236.45|237.39|236.19|237.66|236.46|237.2|236|159
1594109100000|2020-07-07 08:05:00|237.38|236.18|237.35|236.15|237.38|236.18|237.26|236.06|72
1594109400000|2020-07-07 08:10:00|237.36|236.16|237.73|236.53|237.76|236.56|237.34|236.14|84
1594109700000|2020-07-07 08:15:00|237.71|236.51|238.07|236.87|238.09|236.89|237.71|236.51|120
1594110000000|2020-07-07 08:20:00|238.08|236.88|238.18|236.98|238.21|237.01|238.02|236.82|62
1594110300000|2020-07-07 08:25:00|238.19|236.99|237.93|236.73|238.19|236.99|237.92|236.72|43
1594110600000|2020-07-07 08:30:00|237.92|236.72|237.99|236.79|238.02|236.82|237.76|236.56|47
1594110900000|2020-07-07 08:35:00|238.02|236.82|238.23|237.03|238.23|237.03|237.88|236.68|66
1594111200000|2020-07-07 08:40:00|238.24|237.04|238.36|237.16|238.36|237.16|238.19|236.99|46
1594111500000|2020-07-07 08:45:00|238.35|237.15|238.15|236.95|238.35|237.15|238.14|236.94|57
1594111800000|2020-07-07 08:50:00|238.14|236.94|238.28|237.08|238.3|237.1|238.14|236.94|37
1594112100000|2020-07-07 08:55:00|238.29|237.09|238.2|237|238.38|237.18|238.16|236.96|88
1594112400000|2020-07-07 09:00:00|238.16|236.96|237.54|236.34|238.2|237|237.39|236.19|123
1594112700000|2020-07-07 09:05:00|237.51|236.31|237.3|236.1|237.51|236.31|237.24|236.04|79
1594113000000|2020-07-07 09:10:00|237.23|236.03|237.4|236.2|237.4|236.2|237.15|235.95|91
1594113300000|2020-07-07 09:15:00|237.41|236.21|237.2|236|237.55|236.35|237.14|235.94|119
1594113600000|2020-07-07 09:20:00|237.19|235.99|237.12|235.92|237.2|236|236.9|235.7|164
1594113900000|2020-07-07 09:25:00|237.09|235.89|237.17|235.97|237.19|235.99|237.01|235.81|50
1594114200000|2020-07-07 09:30:00|237.18|235.98|237.23|236.03|237.38|236.18|237.15|235.95|43
1594114500000|2020-07-07 09:35:00|237.22|236.02|237.22|236.02|237.23|236.03|237.05|235.85|65
1594114800000|2020-07-07 09:40:00|237.21|236.01|237.17|235.97|237.31|236.11|237.13|235.93|81
1594115100000|2020-07-07 09:45:00|237.18|235.98|236.79|235.59|237.18|235.98|236.73|235.53|181
1594115400000|2020-07-07 09:50:00|236.82|235.62|236.15|234.95|236.82|235.62|235.92|234.72|341
1594115700000|2020-07-07 09:55:00|236.13|234.93|235.75|234.55|236.34|235.14|235.39|234.19|394
1594116000000|2020-07-07 10:00:00|235.76|234.56|236.38|235.18|236.41|235.21|235.61|234.41|217
1594116300000|2020-07-07 10:05:00|236.43|235.23|236.5|235.3|236.55|235.35|236.41|235.21|91
1594116600000|2020-07-07 10:10:00|236.51|235.31|236.36|235.16|236.55|235.35|236.36|235.16|97
1594116900000|2020-07-07 10:15:00|236.38|235.18|236.49|235.29|236.51|235.31|236.15|234.95|113
1594117200000|2020-07-07 10:20:00|236.48|235.28|237.21|236.01|237.32|236.12|236.48|235.28|173
1594117500000|2020-07-07 10:25:00|237.22|236.02|237.09|235.89|237.24|236.04|236.96|235.76|105
1594117800000|2020-07-07 10:30:00|237.08|235.88|236.91|235.71|237.08|235.88|236.84|235.64|55
1594118100000|2020-07-07 10:35:00|236.9|235.7|237.06|235.86|237.07|235.87|236.78|235.58|130
1594118400000|2020-07-07 10:40:00|237.07|235.87|237.17|235.97|237.24|236.04|237.07|235.87|119
1594118700000|2020-07-07 10:45:00|237.16|235.96|237.07|235.87|237.17|235.97|237.05|235.85|47
1594119000000|2020-07-07 10:50:00|237.08|235.88|237.18|235.98|237.18|235.98|236.97|235.77|69
1594119300000|2020-07-07 10:55:00|237.19|235.99|237.14|235.94|237.38|236.18|237.09|235.89|77
1594119600000|2020-07-07 11:00:00|237.15|235.95|236.76|235.56|237.15|235.95|236.72|235.52|89
1594119900000|2020-07-07 11:05:00|236.77|235.57|236.72|235.52|236.84|235.64|236.67|235.47|49
1594120200000|2020-07-07 11:10:00|236.75|235.55|236.83|235.63|236.93|235.73|236.71|235.51|45
1594120500000|2020-07-07 11:15:00|236.82|235.62|237.11|235.91|237.11|235.91|236.8|235.6|55
1594120800000|2020-07-07 11:20:00|237.1|235.9|237.29|236.09|237.38|236.18|237.1|235.9|78
1594121100000|2020-07-07 11:25:00|237.28|236.08|237.09|235.89|237.3|236.1|237.08|235.88|41
1594121400000|2020-07-07 11:30:00|237.1|235.9|237.86|236.66|237.91|236.71|237.06|235.86|120
1594121700000|2020-07-07 11:35:00|237.87|236.67|238.27|237.07|238.28|237.08|237.87|236.67|121
1594122000000|2020-07-07 11:40:00|238.28|237.08|238.47|237.27|238.56|237.36|238.12|236.92|165
1594122300000|2020-07-07 11:45:00|238.46|237.26|238.46|237.26|238.46|237.26|238.35|237.15|80
1594122600000|2020-07-07 11:50:00|238.47|237.27|238.2|237|238.5|237.3|238.14|236.94|132
1594122900000|2020-07-07 11:55:00|238.21|237.01|238.24|237.04|238.25|237.05|238.08|236.88|51
1594123200000|2020-07-07 12:00:00|238.23|237.03|238.43|237.23|238.47|237.27|238.16|236.96|74
1594123500000|2020-07-07 12:05:00|238.42|237.22|238.45|237.25|238.75|237.55|238.3|237.1|138
1594123800000|2020-07-07 12:10:00|238.44|237.24|238.16|236.96|238.47|237.27|238.12|236.92|99
1594124100000|2020-07-07 12:15:00|238.15|236.95|238.32|237.12|238.32|237.12|238.06|236.86|57
1594124400000|2020-07-07 12:20:00|238.29|237.09|238.21|237.01|238.33|237.13|238.21|237.01|24
1594124700000|2020-07-07 12:25:00|238.22|237.02|238.22|237.02|238.24|237.04|238.17|236.97|38
1594125000000|2020-07-07 12:30:00|238.23|237.03|237.77|236.57|238.23|237.03|237.76|236.56|89
1594125300000|2020-07-07 12:35:00|237.79|236.59|237.75|236.55|237.85|236.65|237.65|236.45|73
1594125600000|2020-07-07 12:40:00|237.74|236.54|237.88|236.68|237.89|236.69|237.7|236.5|84
1594125900000|2020-07-07 12:45:00|237.86|236.66|238.01|236.81|238.01|236.81|237.77|236.57|55
1594126200000|2020-07-07 12:50:00|238.03|236.83|238.4|237.2|238.42|237.22|238.02|236.82|80
1594126500000|2020-07-07 12:55:00|238.39|237.19|238.42|237.22|238.58|237.38|238.39|237.19|116
1594126800000|2020-07-07 13:00:00|238.41|237.21|238.18|236.98|238.46|237.26|238.15|236.95|62
1594127100000|2020-07-07 13:05:00|238.19|236.99|238.41|237.21|238.43|237.23|238.19|236.99|43
1594127400000|2020-07-07 13:10:00|238.4|237.2|238.31|237.11|238.43|237.23|238.22|237.02|110
1594127700000|2020-07-07 13:15:00|238.3|237.1|237.85|236.65|238.3|237.1|237.85|236.65|91
1594128000000|2020-07-07 13:20:00|237.83|236.63|237.41|236.21|237.83|236.63|237.41|236.21|143
1594128300000|2020-07-07 13:25:00|237.42|236.22|237.71|236.51|237.77|236.57|237.32|236.12|108
1594128600000|2020-07-07 13:30:00|237.6|236.4|237.64|236.44|237.64|236.44|237.24|236.04|145
1594128900000|2020-07-07 13:35:00|237.63|236.43|237.51|236.31|237.68|236.48|237.38|236.18|167
1594129200000|2020-07-07 13:40:00|237.52|236.32|237.53|236.33|237.58|236.38|237.31|236.11|76
1594129500000|2020-07-07 13:45:00|237.43|236.23|237.92|236.72|237.98|236.78|237.43|236.23|93
1594129800000|2020-07-07 13:50:00|237.91|236.71|237.93|236.73|237.98|236.78|237.76|236.56|138
1594130100000|2020-07-07 13:55:00|237.94|236.74|237.99|236.79|237.99|236.79|237.86|236.66|50
1594130400000|2020-07-07 14:00:00|238.03|236.83|238.08|236.88|238.09|236.89|237.86|236.66|72
1594130700000|2020-07-07 14:05:00|238.09|236.89|238.34|237.14|238.34|237.14|238.08|236.88|50
1594131000000|2020-07-07 14:10:00|238.33|237.13|239.29|238.09|239.3|238.1|238.24|237.04|153
1594131300000|2020-07-07 14:15:00|239.3|238.1|240.3|239.1|240.48|239.28|239.18|237.98|258
1594131600000|2020-07-07 14:20:00|240.28|239.08|240.24|239.04|240.34|239.14|240.08|238.88|129
1594131900000|2020-07-07 14:25:00|240.23|239.03|239.84|238.64|240.24|239.04|239.74|238.54|98
1594132200000|2020-07-07 14:30:00|239.82|238.62|240.18|238.98|240.26|239.06|239.82|238.62|75
1594132500000|2020-07-07 14:35:00|240.17|238.97|240.15|238.95|240.2|239|240|238.8|52
1594132800000|2020-07-07 14:40:00|240.1|238.9|239.57|238.37|240.15|238.95|239.56|238.36|56
1594133100000|2020-07-07 14:45:00|239.58|238.38|238.21|237.01|239.59|238.39|238.14|236.94|312
1594133400000|2020-07-07 14:50:00|238.22|237.02|238.14|236.94|238.23|237.03|237.53|236.33|291
1594133700000|2020-07-07 14:55:00|238.13|236.93|237.89|236.69|238.18|236.98|237.89|236.69|99
1594134000000|2020-07-07 15:00:00|237.9|236.7|237.84|236.64|238.26|237.06|237.84|236.64|132
1594134300000|2020-07-07 15:05:00|237.85|236.65|237.75|236.55|237.86|236.66|237.68|236.48|121
1594134600000|2020-07-07 15:10:00|237.76|236.56|238.07|236.87|238.12|236.92|237.76|236.56|95
1594134900000|2020-07-07 15:15:00|238.09|236.89|238.08|236.88|238.18|236.98|238.06|236.86|61
1594135200000|2020-07-07 15:20:00|238.07|236.87|238.62|237.42|238.63|237.43|238.04|236.84|90
1594135500000|2020-07-07 15:25:00|238.63|237.43|239|237.8|239.15|237.95|238.59|237.39|143
1594135800000|2020-07-07 15:30:00|238.99|237.79|239.06|237.86|239.12|237.92|238.92|237.72|50
1594136100000|2020-07-07 15:35:00|239.07|237.87|239.09|237.89|239.17|237.97|239.04|237.84|42
1594136400000|2020-07-07 15:40:00|239.08|237.88|238.92|237.72|239.12|237.92|238.9|237.7|40
1594136700000|2020-07-07 15:45:00|238.93|237.73|238.91|237.71|238.96|237.76|238.86|237.66|45
1594137000000|2020-07-07 15:50:00|238.93|237.73|239.48|238.28|239.48|238.28|238.91|237.71|118
1594137300000|2020-07-07 15:55:00|239.49|238.29|239.53|238.33|239.55|238.35|239.31|238.11|111
1594137600000|2020-07-07 16:00:00|239.55|238.35|239.28|238.08|239.74|238.54|239.28|238.08|137
1594137900000|2020-07-07 16:05:00|239.25|238.05|239.68|238.48|239.7|238.5|239.19|237.99|108
1594138200000|2020-07-07 16:10:00|239.69|238.49|239.79|238.59|239.83|238.63|239.43|238.23|146
1594138500000|2020-07-07 16:15:00|239.77|238.57|240.45|239.25|240.46|239.26|239.56|238.36|201
1594138800000|2020-07-07 16:20:00|240.43|239.23|240.24|239.04|240.45|239.25|240.18|238.98|101
1594139100000|2020-07-07 16:25:00|240.23|239.03|239.8|238.6|240.32|239.12|239.79|238.59|154
1594139400000|2020-07-07 16:30:00|239.79|238.59|238.94|237.74|239.86|238.66|238.84|237.64|217
1594139700000|2020-07-07 16:35:00|239.04|237.84|239.02|237.82|239.08|237.88|238.85|237.65|124
1594140000000|2020-07-07 16:40:00|239.01|237.81|239.14|237.94|239.16|237.96|239.01|237.81|43
1594140300000|2020-07-07 16:45:00|239.15|237.95|239.3|238.1|239.3|238.1|238.9|237.7|72
1594140600000|2020-07-07 16:50:00|239.33|238.13|239.25|238.05|239.42|238.22|239.19|237.99|73
1594140900000|2020-07-07 16:55:00|239.27|238.07|239.14|237.94|239.41|238.21|239.13|237.93|50
1594141200000|2020-07-07 17:00:00|239.15|237.95|239.29|238.09|239.3|238.1|238.93|237.73|120
1594141500000|2020-07-07 17:05:00|239.27|238.07|239.3|238.1|239.35|238.15|239.27|238.07|35
1594141800000|2020-07-07 17:10:00|239.28|238.08|239.58|238.38|239.59|238.39|239.27|238.07|115
1594142100000|2020-07-07 17:15:00|239.59|238.39|239.61|238.41|239.61|238.41|239.5|238.3|74
1594142400000|2020-07-07 17:20:00|239.62|238.42|239.75|238.55|239.78|238.58|239.62|238.42|52
1594142700000|2020-07-07 17:25:00|239.77|238.57|239.78|238.58|239.8|238.6|239.71|238.51|84
1594143000000|2020-07-07 17:30:00|239.77|238.57|239.77|238.57|239.77|238.57|239.71|238.51|48
1594143300000|2020-07-07 17:35:00|239.76|238.56|239.77|238.57|239.8|238.6|239.73|238.53|112
1594143600000|2020-07-07 17:40:00|239.78|238.58|240.01|238.81|240.02|238.82|239.72|238.52|101
1594143900000|2020-07-07 17:45:00|240.02|238.82|240.32|239.12|240.32|239.12|239.94|238.74|94
1594144200000|2020-07-07 17:50:00|240.37|239.17|240.92|239.72|240.97|239.77|240.33|239.13|136
1594144500000|2020-07-07 17:55:00|240.9|239.7|240.62|239.42|240.92|239.72|240.29|239.09|123
1594144800000|2020-07-07 18:00:00|240.64|239.44|240.38|239.18|240.69|239.49|240.33|239.13|131
1594145100000|2020-07-07 18:05:00|240.4|239.2|240.05|238.85|240.53|239.33|240.05|238.85|157
1594145400000|2020-07-07 18:10:00|240.04|238.84|240.09|238.89|240.2|239|239.93|238.73|153
1594145700000|2020-07-07 18:15:00|240.1|238.9|239.83|238.63|240.1|238.9|239.82|238.62|116
1594146000000|2020-07-07 18:20:00|239.82|238.62|239.81|238.61|240|238.8|239.75|238.55|118
1594146300000|2020-07-07 18:25:00|239.82|238.62|239.74|238.54|240|238.8|239.7|238.5|76
1594146600000|2020-07-07 18:30:00|239.75|238.55|239.54|238.34|239.81|238.61|239.51|238.31|79
1594146900000|2020-07-07 18:35:00|239.53|238.33|239.15|237.95|239.53|238.33|239.03|237.83|130
1594147200000|2020-07-07 18:40:00|239.17|237.97|239.06|237.86|239.21|238.01|239.03|237.83|75
1594147500000|2020-07-07 18:45:00|239.07|237.87|239.15|237.95|239.16|237.96|239.04|237.84|72
1594147800000|2020-07-07 18:50:00|239.16|237.96|239.33|238.13|239.34|238.14|239.15|237.95|96
1594148100000|2020-07-07 18:55:00|239.32|238.12|239.55|238.35|239.55|238.35|239.31|238.11|102
1594148400000|2020-07-07 19:00:00|239.56|238.36|239.43|238.23|239.63|238.43|239.36|238.16|48
1594148700000|2020-07-07 19:05:00|239.42|238.22|239.26|238.06|239.44|238.24|239.25|238.05|108
1594149000000|2020-07-07 19:10:00|239.25|238.05|239.26|238.06|239.35|238.15|239.18|237.98|81
1594149300000|2020-07-07 19:15:00|239.25|238.05|239.13|237.93|239.28|238.08|239.05|237.85|125
1594149600000|2020-07-07 19:20:00|239.14|237.94|239.31|238.11|239.32|238.12|239.09|237.89|74
1594149900000|2020-07-07 19:25:00|239.3|238.1|239.19|237.99|239.32|238.12|238.94|237.74|140
1594150200000|2020-07-07 19:30:00|239.2|238|239.23|238.03|239.3|238.1|239.12|237.92|71
1594150500000|2020-07-07 19:35:00|239.24|238.04|239.33|238.13|239.33|238.13|239.13|237.93|92
1594150800000|2020-07-07 19:40:00|239.32|238.12|239.31|238.11|239.34|238.14|239.22|238.02|40
1594151100000|2020-07-07 19:45:00|239.29|238.09|239.11|237.91|239.31|238.11|239.11|237.91|59
1594151400000|2020-07-07 19:50:00|239.09|237.89|238.64|237.44|239.11|237.91|238.58|237.38|158
1594151700000|2020-07-07 19:55:00|238.63|237.43|238.65|237.45|238.8|237.6|238.36|237.16|124
1594152000000|2020-07-07 20:00:00|238.69|237.49|237.25|236.05|238.69|237.49|237.25|236.05|315
1594152300000|2020-07-07 20:05:00|237.24|236.04|237.71|236.51|237.78|236.58|237.18|235.98|222
1594152600000|2020-07-07 20:10:00|237.74|236.54|237.57|236.37|237.84|236.64|237.38|236.18|186
1594152900000|2020-07-07 20:15:00|237.54|236.34|237.99|236.79|238.07|236.87|237.46|236.26|217
1594153200000|2020-07-07 20:20:00|238.01|236.81|238.17|236.97|238.21|237.01|237.82|236.62|116
1594153500000|2020-07-07 20:25:00|238.22|237.02|238.31|237.11|238.31|237.11|238.03|236.83|102
1594153800000|2020-07-07 20:30:00|238.3|237.1|238.4|237.2|238.4|237.2|238.19|236.99|76
1594154100000|2020-07-07 20:35:00|238.38|237.18|238.56|237.36|238.6|237.4|238.32|237.12|105
1594154400000|2020-07-07 20:40:00|238.55|237.35|238.46|237.26|238.55|237.35|238.45|237.25|29
1594154700000|2020-07-07 20:45:00|238.47|237.27|239.1|237.9|239.13|237.93|238.46|237.26|106
1594155000000|2020-07-07 20:50:00|239.09|237.89|238.95|237.75|239.15|237.95|238.86|237.66|60
1594155300000|2020-07-07 20:55:00|238.94|237.74|239.22|238.02|239.22|238.02|238.51|237.31|332
1594155600000|2020-07-07 21:00:00|239.21|238.01|239.32|238.12|239.35|238.15|239.21|238.01|81
1594155900000|2020-07-07 21:05:00|239.3|238.1|239.48|238.28|239.49|238.29|239.28|238.08|210
1594156200000|2020-07-07 21:10:00|239.47|238.27|239.14|237.94|239.51|238.31|239.13|237.93|56
1594156500000|2020-07-07 21:15:00|239.13|237.93|238.76|237.56|239.13|237.93|238.76|237.56|59
1594156800000|2020-07-07 21:20:00|238.82|237.62|238.44|237.24|238.82|237.62|238.17|236.97|218
1594157100000|2020-07-07 21:25:00|238.45|237.25|238.23|237.03|238.49|237.29|238.09|236.89|103
1594157400000|2020-07-07 21:30:00|238.21|237.01|238.15|236.95|238.21|237.01|237.84|236.64|74
1594157700000|2020-07-07 21:35:00|238.17|236.97|238.6|237.4|238.6|237.4|238.16|236.96|72
1594158000000|2020-07-07 21:40:00|238.59|237.39|238.88|237.68|238.88|237.68|238.59|237.39|40
1594158300000|2020-07-07 21:45:00|238.89|237.69|238.95|237.75|239.06|237.86|238.88|237.68|71
1594158600000|2020-07-07 21:50:00|238.96|237.76|238.69|237.49|238.98|237.78|238.69|237.49|108
1594158900000|2020-07-07 21:55:00|238.67|237.47|238.83|237.63|238.85|237.65|238.65|237.45|186
1594159200000|2020-07-07 22:00:00|238.86|237.66|239.31|238.11|239.36|238.16|238.8|237.6|158
1594159500000|2020-07-07 22:05:00|239.32|238.12|239.27|238.07|239.52|238.32|239.26|238.06|70
1594159800000|2020-07-07 22:10:00|239.28|238.08|239.2|238|239.28|238.08|239.2|238|25
1594160100000|2020-07-07 22:15:00|239.18|237.98|238.8|237.6|239.21|238.01|238.73|237.53|79
1594160400000|2020-07-07 22:20:00|238.81|237.61|238.6|237.4|238.81|237.61|238.59|237.39|60
1594160700000|2020-07-07 22:25:00|238.59|237.39|238.58|237.38|238.66|237.46|238.55|237.35|50
1594161000000|2020-07-07 22:30:00|238.6|237.4|239.07|237.87|239.08|237.88|238.56|237.36|114
1594161300000|2020-07-07 22:35:00|239.08|237.88|239.07|237.87|239.17|237.97|238.91|237.71|91
1594161600000|2020-07-07 22:40:00|239.06|237.86|239.06|237.86|239.09|237.89|238.91|237.71|79
1594161900000|2020-07-07 22:45:00|239.05|237.85|239.42|238.22|239.42|238.22|239.05|237.85|80
1594162200000|2020-07-07 22:50:00|239.41|238.21|239.57|238.37|239.58|238.38|239.41|238.21|113
1594162500000|2020-07-07 22:55:00|239.56|238.36|239.56|238.36|239.57|238.37|239.33|238.13|93
1594162800000|2020-07-07 23:00:00|239.59|238.39|240.08|238.88|240.08|238.88|239.59|238.39|98
1594163100000|2020-07-07 23:05:00|240.09|238.89|240.43|239.23|240.61|239.41|240.08|238.88|151
1594163400000|2020-07-07 23:10:00|240.42|239.22|240.17|238.97|240.46|239.26|240.17|238.97|97
1594163700000|2020-07-07 23:15:00|240.18|238.98|239.84|238.64|240.22|239.02|239.82|238.62|93
1594164000000|2020-07-07 23:20:00|239.85|238.65|240.05|238.85|240.25|239.05|239.83|238.63|135
1594164300000|2020-07-07 23:25:00|240.06|238.86|239.48|238.28|240.06|238.86|239.47|238.27|99
1594164600000|2020-07-07 23:30:00|239.49|238.29|239.49|238.29|239.63|238.43|239.49|238.29|31
1594164900000|2020-07-07 23:35:00|239.51|238.31|239.27|238.07|239.52|238.32|239.15|237.95|104
1594165200000|2020-07-07 23:40:00|239.29|238.09|239.32|238.12|239.36|238.16|239.23|238.03|48
1594165500000|2020-07-07 23:45:00|239.3|238.1|239.26|238.06|239.41|238.21|239.25|238.05|50
1594165800000|2020-07-07 23:50:00|239.27|238.07|239.83|238.63|239.83|238.63|239.25|238.05|72
1594166100000|2020-07-07 23:55:00|239.81|238.61|240.14|238.94|240.14|238.94|239.77|238.57|94
1594166400000|2020-07-08 00:00:00|240.12|238.92|239.84|238.64|240.36|239.16|239.83|238.63|184
1594166700000|2020-07-08 00:05:00|239.85|238.65|239.54|238.34|240.03|238.83|239.52|238.32|114
1594167000000|2020-07-08 00:10:00|239.55|238.35|239.19|237.99|239.55|238.35|238.99|237.79|155
1594167300000|2020-07-08 00:15:00|239.2|238|239.16|237.96|239.39|238.19|239.16|237.96|95
1594167600000|2020-07-08 00:20:00|239.17|237.97|238.85|237.65|239.24|238.04|238.85|237.65|124
1594167900000|2020-07-08 00:25:00|238.83|237.63|238.8|237.6|238.83|237.63|238.71|237.51|58
1594168200000|2020-07-08 00:30:00|238.79|237.59|238.77|237.57|238.88|237.68|238.77|237.57|50
1594168500000|2020-07-08 00:35:00|238.78|237.58|238.83|237.63|238.99|237.79|238.78|237.58|85
1594168800000|2020-07-08 00:40:00|238.84|237.64|239.29|238.09|239.29|238.09|238.84|237.64|84
1594169100000|2020-07-08 00:45:00|239.31|238.11|239.45|238.25|239.53|238.33|239.3|238.1|36
1594169400000|2020-07-08 00:50:00|239.44|238.24|239.32|238.12|239.5|238.3|239.3|238.1|75
1594169700000|2020-07-08 00:55:00|239.33|238.13|239.23|238.03|239.33|238.13|239.21|238.01|70
1594170000000|2020-07-08 01:00:00|239.24|238.04|239.5|238.3|239.64|238.44|239.23|238.03|77
1594170300000|2020-07-08 01:05:00|239.49|238.29|239.45|238.25|239.56|238.36|239.3|238.1|61
1594170600000|2020-07-08 01:10:00|239.47|238.27|239.86|238.66|239.91|238.71|239.38|238.18|119
1594170900000|2020-07-08 01:15:00|239.88|238.68|239.93|238.73|240.01|238.81|239.76|238.56|97
1594171200000|2020-07-08 01:20:00|239.85|238.65|239.93|238.73|239.98|238.78|239.76|238.56|96
1594171500000|2020-07-08 01:25:00|239.9|238.7|240.21|239.01|240.42|239.22|239.9|238.7|158
1594171800000|2020-07-08 01:30:00|240.19|238.99|240.19|238.99|240.41|239.21|240.14|238.94|127
1594172100000|2020-07-08 01:35:00|240.16|238.96|239.68|238.48|240.19|238.99|239.66|238.46|111
1594172400000|2020-07-08 01:40:00|239.69|238.49|239.37|238.17|239.69|238.49|239.31|238.11|93
1594172700000|2020-07-08 01:45:00|239.36|238.16|239.92|238.72|240.04|238.84|239.35|238.15|115
1594173000000|2020-07-08 01:50:00|239.9|238.7|240.7|239.5|240.79|239.59|239.9|238.7|96
1594173300000|2020-07-08 01:55:00|240.69|239.49|240.69|239.49|240.73|239.53|240.57|239.37|125
1594173600000|2020-07-08 02:00:00|240.73|239.53|241.65|240.45|242.06|240.86|240.69|239.49|409
1594173900000|2020-07-08 02:05:00|241.63|240.43|242.19|240.99|242.25|241.05|241.59|240.39|167
1594174200000|2020-07-08 02:10:00|242.18|240.98|241.75|240.55|242.25|241.05|241.75|240.55|161
1594174500000|2020-07-08 02:15:00|241.77|240.57|242.89|241.69|242.95|241.75|241.77|240.57|247
1594174800000|2020-07-08 02:20:00|242.9|241.7|242.41|241.21|242.94|241.74|242.38|241.18|259
1594175100000|2020-07-08 02:25:00|242.39|241.19|241.64|240.44|242.42|241.22|241.58|240.38|122
1594175400000|2020-07-08 02:30:00|241.65|240.45|241.39|240.19|241.87|240.67|241.13|239.93|152
1594175700000|2020-07-08 02:35:00|241.4|240.2|241.39|240.19|241.51|240.31|241.25|240.05|112
1594176000000|2020-07-08 02:40:00|241.38|240.18|241.51|240.31|241.7|240.5|241.38|240.18|128
1594176300000|2020-07-08 02:45:00|241.5|240.3|241.43|240.23|241.51|240.31|241.33|240.13|76
1594176600000|2020-07-08 02:50:00|241.46|240.26|241.89|240.69|241.93|240.73|241.46|240.26|96
1594176900000|2020-07-08 02:55:00|241.95|240.75|242.15|240.95|242.2|241|241.74|240.54|76
1594177200000|2020-07-08 03:00:00|242.14|240.94|242.5|241.3|242.55|241.35|242.14|240.94|134
1594177500000|2020-07-08 03:05:00|242.52|241.32|242.18|240.98|242.52|241.32|241.91|240.71|140
1594177800000|2020-07-08 03:10:00|242.19|240.99|242.45|241.25|242.53|241.33|242.19|240.99|112
1594178100000|2020-07-08 03:15:00|242.46|241.26|242.84|241.64|242.87|241.67|242.44|241.24|159
1594178400000|2020-07-08 03:20:00|242.85|241.65|242.44|241.24|242.88|241.68|242.41|241.21|114
1594178700000|2020-07-08 03:25:00|242.45|241.25|241.93|240.73|242.57|241.37|241.91|240.71|103
1594179000000|2020-07-08 03:30:00|241.95|240.75|241.73|240.53|242.14|240.94|241.7|240.5|83
1594179300000|2020-07-08 03:35:00|241.75|240.55|241.65|240.45|241.93|240.73|241.47|240.27|91
1594179600000|2020-07-08 03:40:00|241.64|240.44|241.5|240.3|242|240.8|241.46|240.26|134
1594179900000|2020-07-08 03:45:00|241.48|240.28|241.57|240.37|241.69|240.49|241.33|240.13|174
1594180200000|2020-07-08 03:50:00|241.53|240.33|242.24|241.04|242.28|241.08|241.53|240.33|141
1594180500000|2020-07-08 03:55:00|242.25|241.05|242.54|241.34|242.54|241.34|242.17|240.97|154
1594180800000|2020-07-08 04:00:00|242.56|241.36|242.39|241.19|243.21|242.01|242.35|241.15|327
1594181100000|2020-07-08 04:05:00|242.4|241.2|241.72|240.52|242.47|241.27|241.59|240.39|273
1594181400000|2020-07-08 04:10:00|241.73|240.53|241.05|239.85|241.97|240.77|240.54|239.34|294
1594181700000|2020-07-08 04:15:00|240.99|239.79|240.6|239.4|241.11|239.91|240.54|239.34|160
1594182000000|2020-07-08 04:20:00|240.65|239.45|241.28|240.08|241.28|240.08|240.64|239.44|127
1594182300000|2020-07-08 04:25:00|241.27|240.07|240.7|239.5|241.28|240.08|240.66|239.46|127
1594182600000|2020-07-08 04:30:00|240.69|239.49|240.16|238.96|240.78|239.58|240.03|238.83|166
1594182900000|2020-07-08 04:35:00|240.17|238.97|239.32|238.12|240.43|239.23|239.28|238.08|335
1594183200000|2020-07-08 04:40:00|239.33|238.13|239.59|238.39|239.6|238.4|239.04|237.84|179
1594183500000|2020-07-08 04:45:00|239.57|238.37|239.86|238.66|240.03|238.83|239.49|238.29|139
1594183800000|2020-07-08 04:50:00|239.87|238.67|239.83|238.63|239.98|238.78|239.77|238.57|131
1594184100000|2020-07-08 04:55:00|239.82|238.62|239.75|238.55|239.82|238.62|239.39|238.19|181
1594184400000|2020-07-08 05:00:00|239.76|238.56|239.67|238.47|240.12|238.92|239.52|238.32|353
1594184700000|2020-07-08 05:05:00|239.65|238.45|239.73|238.53|239.84|238.64|239.57|238.37|75
1594185000000|2020-07-08 05:10:00|239.71|238.51|239.52|238.32|239.72|238.52|239.5|238.3|85
1594185300000|2020-07-08 05:15:00|239.53|238.33|239.91|238.71|239.91|238.71|239.52|238.32|97
1594185600000|2020-07-08 05:20:00|239.9|238.7|239.89|238.69|240.02|238.82|239.81|238.61|172
1594185900000|2020-07-08 05:25:00|239.87|238.67|239.35|238.15|239.89|238.69|239.35|238.15|85
1594186200000|2020-07-08 05:30:00|239.36|238.16|239.22|238.02|239.36|238.16|238.89|237.69|155
1594186500000|2020-07-08 05:35:00|239.21|238.01|239.36|238.16|239.41|238.21|239.11|237.91|87
1594186800000|2020-07-08 05:40:00|239.37|238.17|240.2|239|240.2|239|239.31|238.11|150
1594187100000|2020-07-08 05:45:00|240.19|238.99|240.35|239.15|240.37|239.17|240.06|238.86|132
1594187400000|2020-07-08 05:50:00|240.33|239.13|240.11|238.91|240.33|239.13|240.1|238.9|102
1594187700000|2020-07-08 05:55:00|240.1|238.9|239.93|238.73|240.12|238.92|239.92|238.72|67
1594188000000|2020-07-08 06:00:00|239.94|238.74|239.99|238.79|240.16|238.96|239.94|238.74|132
1594188300000|2020-07-08 06:05:00|240|238.8|240.23|239.03|240.23|239.03|239.97|238.77|73
1594188600000|2020-07-08 06:10:00|240.22|239.02|240.4|239.2|240.54|239.34|240.22|239.02|100
1594188900000|2020-07-08 06:15:00|240.35|239.15|240.34|239.14|240.37|239.17|240.21|239.01|77
1594189200000|2020-07-08 06:20:00|240.35|239.15|240.63|239.43|240.63|239.43|240.19|238.99|105
1594189500000|2020-07-08 06:25:00|240.64|239.44|240.85|239.65|240.87|239.67|240.64|239.44|141
1594189800000|2020-07-08 06:30:00|240.86|239.66|240.87|239.67|240.89|239.69|240.61|239.41|89
1594190100000|2020-07-08 06:35:00|240.88|239.68|240.62|239.42|240.88|239.68|240.61|239.41|125
1594190400000|2020-07-08 06:40:00|240.61|239.41|240.61|239.41|240.64|239.44|240.5|239.3|103
1594190700000|2020-07-08 06:45:00|240.6|239.4|240.68|239.48|240.8|239.6|240.6|239.4|98
1594191000000|2020-07-08 06:50:00|240.71|239.51|240.43|239.23|240.71|239.51|240.31|239.11|110
1594191300000|2020-07-08 06:55:00|240.44|239.24|240.54|239.34|240.64|239.44|240.44|239.24|90
1594191600000|2020-07-08 07:00:00|240.55|239.35|240.13|238.93|240.57|239.37|240.12|238.92|112
1594191900000|2020-07-08 07:05:00|240.14|238.94|240.72|239.52|240.78|239.58|240.12|238.92|154
1594192200000|2020-07-08 07:10:00|240.73|239.53|241.39|240.19|241.39|240.19|240.68|239.48|127
1594192500000|2020-07-08 07:15:00|241.4|240.2|242|240.8|242.01|240.81|241.35|240.15|171
1594192800000|2020-07-08 07:20:00|241.99|240.79|241.85|240.65|242.14|240.94|241.7|240.5|179
1594193100000|2020-07-08 07:25:00|241.83|240.63|241.71|240.51|241.92|240.72|241.69|240.49|95
1594193400000|2020-07-08 07:30:00|241.72|240.52|241.61|240.41|241.85|240.65|241.57|240.37|80
1594193700000|2020-07-08 07:35:00|241.59|240.39|242.05|240.85|242.07|240.87|241.59|240.39|213
1594194000000|2020-07-08 07:40:00|242.06|240.86|241.93|240.73|242.19|240.99|241.89|240.69|110
1594194300000|2020-07-08 07:45:00|241.92|240.72|241.43|240.23|241.93|240.73|241.37|240.17|131
1594194600000|2020-07-08 07:50:00|241.44|240.24|241.31|240.11|241.44|240.24|241.25|240.05|77
1594194900000|2020-07-08 07:55:00|241.32|240.12|241.46|240.26|241.63|240.43|241.32|240.12|118
1594195200000|2020-07-08 08:00:00|241.47|240.27|241.91|240.71|241.92|240.72|241.46|240.26|83
1594195500000|2020-07-08 08:05:00|241.92|240.72|241.82|240.62|241.92|240.72|241.72|240.52|54
1594195800000|2020-07-08 08:10:00|241.83|240.63|242.14|240.94|242.14|240.94|241.74|240.54|91
1594196100000|2020-07-08 08:15:00|242.15|240.95|242.12|240.92|242.18|240.98|241.84|240.64|92
1594196400000|2020-07-08 08:20:00|242.22|241.02|241.62|240.42|242.22|241.02|241.6|240.4|94
1594196700000|2020-07-08 08:25:00|241.63|240.43|241.2|240|241.66|240.46|241.17|239.97|124
1594197000000|2020-07-08 08:30:00|241.19|239.99|240.97|239.77|241.23|240.03|240.95|239.75|96
1594197300000|2020-07-08 08:35:00|240.94|239.74|241.21|240.01|241.31|240.11|240.75|239.55|121
1594197600000|2020-07-08 08:40:00|241.22|240.02|241.27|240.07|241.34|240.14|241.17|239.97|63
1594197900000|2020-07-08 08:45:00|241.28|240.08|241.23|240.03|241.28|240.08|241.14|239.94|58
1594198200000|2020-07-08 08:50:00|241.22|240.02|241.25|240.05|241.27|240.07|240.97|239.77|73
1594198500000|2020-07-08 08:55:00|241.27|240.07|241.37|240.17|241.54|240.34|241.21|240.01|78
1594198800000|2020-07-08 09:00:00|241.34|240.14|241.98|240.78|241.98|240.78|241.34|240.14|138
1594199100000|2020-07-08 09:05:00|241.96|240.76|241.94|240.74|241.98|240.78|241.73|240.53|118
1594199400000|2020-07-08 09:10:00|241.92|240.72|241.94|240.74|241.96|240.76|241.75|240.55|84
1594199700000|2020-07-08 09:15:00|241.92|240.72|242.22|241.02|242.22|241.02|241.84|240.64|88
1594200000000|2020-07-08 09:20:00|242.21|241.01|241.8|240.6|242.3|241.1|241.8|240.6|134
1594200300000|2020-07-08 09:25:00|241.79|240.59|241.1|239.9|241.79|240.59|241.1|239.9|144
1594200600000|2020-07-08 09:30:00|241.12|239.92|241.33|240.13|241.33|240.13|241|239.8|61
1594200900000|2020-07-08 09:35:00|241.34|240.14|241.39|240.19|241.62|240.42|241.34|240.14|103
1594201200000|2020-07-08 09:40:00|241.38|240.18|241.01|239.81|241.38|240.18|240.92|239.72|131
1594201500000|2020-07-08 09:45:00|240.98|239.78|241.26|240.06|241.26|240.06|240.84|239.64|123
1594201800000|2020-07-08 09:50:00|241.23|240.03|241.19|239.99|241.25|240.05|241.13|239.93|82
1594202100000|2020-07-08 09:55:00|241.18|239.98|241.71|240.51|241.76|240.56|241.18|239.98|103
1594202400000|2020-07-08 10:00:00|241.69|240.49|242.04|240.84|242.14|240.94|241.69|240.49|168
1594202700000|2020-07-08 10:05:00|242.03|240.83|242.76|241.56|242.77|241.57|242.03|240.83|136
1594203000000|2020-07-08 10:10:00|242.73|241.53|242.54|241.34|242.79|241.59|242.49|241.29|290
1594203300000|2020-07-08 10:15:00|242.55|241.35|242.54|241.34|242.92|241.72|242.52|241.32|137
1594203600000|2020-07-08 10:20:00|242.52|241.32|242.25|241.05|242.52|241.32|242.12|240.92|130
1594203900000|2020-07-08 10:25:00|242.24|241.04|242.19|240.99|242.4|241.2|242.19|240.99|94
1594204200000|2020-07-08 10:30:00|242.18|240.98|242.21|241.01|242.24|241.04|242.13|240.93|41
1594204500000|2020-07-08 10:35:00|242.2|241|242.3|241.1|242.3|241.1|242.16|240.96|43
1594204800000|2020-07-08 10:40:00|242.31|241.11|242.5|241.3|242.55|241.35|242.3|241.1|69
1594205100000|2020-07-08 10:45:00|242.51|241.31|242.76|241.56|242.76|241.56|242.48|241.28|88
1594205400000|2020-07-08 10:50:00|242.81|241.61|244.66|243.46|244.79|243.59|242.81|241.61|369
1594205700000|2020-07-08 10:55:00|244.67|243.47|244.36|243.16|244.85|243.65|244.34|243.14|401
1594206000000|2020-07-08 11:00:00|244.34|243.14|244.8|243.6|245.25|244.05|244.34|243.14|277
1594206300000|2020-07-08 11:05:00|244.75|243.55|244.12|242.92|244.81|243.61|244|242.8|209
1594206600000|2020-07-08 11:10:00|244.08|242.88|243.42|242.22|244.23|243.03|243.36|242.16|301
1594206900000|2020-07-08 11:15:00|243.43|242.23|243.91|242.71|244.01|242.81|243.34|242.14|293
1594207200000|2020-07-08 11:20:00|243.92|242.72|243.99|242.79|244.03|242.83|243.64|242.44|215
1594207500000|2020-07-08 11:25:00|244|242.8|244.27|243.07|244.28|243.08|243.94|242.74|177
1594207800000|2020-07-08 11:30:00|244.26|243.06|244.32|243.12|244.54|243.34|244.16|242.96|190
1594208100000|2020-07-08 11:35:00|244.31|243.11|244.06|242.86|244.36|243.16|243.96|242.76|118
1594208400000|2020-07-08 11:40:00|244.07|242.87|244.58|243.38|244.59|243.39|244.06|242.86|134
1594208700000|2020-07-08 11:45:00|244.59|243.39|244.44|243.24|244.62|243.42|244.37|243.17|173
1594209000000|2020-07-08 11:50:00|244.43|243.23|244.72|243.52|244.72|243.52|244.43|243.23|122
1594209300000|2020-07-08 11:55:00|244.73|243.53|244.81|243.61|244.96|243.76|244.7|243.5|114
1594209600000|2020-07-08 12:00:00|244.82|243.62|244.39|243.19|245.32|244.12|244.39|243.19|291
1594209900000|2020-07-08 12:05:00|244.44|243.24|243.2|242|244.44|243.24|243.18|241.98|301
1594210200000|2020-07-08 12:10:00|243.21|242.01|243.41|242.21|243.54|242.34|243.08|241.88|235
1594210500000|2020-07-08 12:15:00|243.42|242.22|243.12|241.92|243.46|242.26|242.81|241.61|245
1594210800000|2020-07-08 12:20:00|243.15|241.95|243.52|242.32|243.55|242.35|243.15|241.95|153
1594211100000|2020-07-08 12:25:00|243.51|242.31|243.35|242.15|243.55|242.35|243.25|242.05|155
1594211400000|2020-07-08 12:30:00|243.37|242.17|243.97|242.77|243.97|242.77|243.36|242.16|119
1594211700000|2020-07-08 12:35:00|243.98|242.78|243.65|242.45|244.01|242.81|243.48|242.28|182
1594212000000|2020-07-08 12:40:00|243.64|242.44|242.63|241.43|243.65|242.45|242.44|241.24|338
1594212300000|2020-07-08 12:45:00|242.6|241.4|242.73|241.53|242.8|241.6|242.39|241.19|181
1594212600000|2020-07-08 12:50:00|242.74|241.54|242.65|241.45|242.93|241.73|242.58|241.38|118
1594212900000|2020-07-08 12:55:00|242.64|241.44|242.74|241.54|242.74|241.54|241.95|240.75|200
1594213200000|2020-07-08 13:00:00|242.75|241.55|243.4|242.2|243.45|242.25|242.75|241.55|229
1594213500000|2020-07-08 13:05:00|243.41|242.21|243.26|242.06|243.42|242.22|243.13|241.93|146
1594213800000|2020-07-08 13:10:00|243.25|242.05|243.3|242.1|243.34|242.14|242.76|241.56|156
1594214100000|2020-07-08 13:15:00|243.29|242.09|243.51|242.31|243.56|242.36|243.25|242.05|125
1594214400000|2020-07-08 13:20:00|243.52|242.32|243.64|242.44|243.75|242.55|243.42|242.22|190
1594214700000|2020-07-08 13:25:00|243.63|242.43|243.6|242.4|243.73|242.53|243.4|242.2|222
1594215000000|2020-07-08 13:30:00|243.56|242.36|244.34|243.14|244.34|243.14|243.55|242.35|165
1594215300000|2020-07-08 13:35:00|244.35|243.15|244.47|243.27|244.6|243.4|244.28|243.08|272
1594215600000|2020-07-08 13:40:00|244.48|243.28|244.34|243.14|244.76|243.56|244.32|243.12|280
1594215900000|2020-07-08 13:45:00|244.35|243.15|245.62|244.42|245.95|244.75|244.33|243.13|346
1594216200000|2020-07-08 13:50:00|245.67|244.47|246.71|245.51|247|245.8|245.54|244.34|595
1594216500000|2020-07-08 13:55:00|246.7|245.5|247.26|246.06|247.59|246.39|246.57|245.37|459
1594216800000|2020-07-08 14:00:00|247.3|246.1|248.14|246.94|248.38|247.18|247.25|246.05|651
1594217100000|2020-07-08 14:05:00|248.13|246.93|247.19|245.99|248.23|247.03|246.94|245.74|426
1594217400000|2020-07-08 14:10:00|247.2|246|247.39|246.19|247.5|246.3|247|245.8|323
1594217700000|2020-07-08 14:15:00|247.43|246.23|246.79|245.59|247.73|246.53|246.78|245.58|335
1594218000000|2020-07-08 14:20:00|246.81|245.61|247|245.8|247.08|245.88|246.56|245.36|207
1594218300000|2020-07-08 14:25:00|246.99|245.79|246.76|245.56|247.23|246.03|246.76|245.56|257
1594218600000|2020-07-08 14:30:00|246.77|245.57|246.59|245.39|246.8|245.6|246.57|245.37|173
1594218900000|2020-07-08 14:35:00|246.53|245.33|246.98|245.78|246.98|245.78|246.48|245.28|260
1594219200000|2020-07-08 14:40:00|246.97|245.77|246.94|245.74|247.08|245.88|246.9|245.7|152
1594219500000|2020-07-08 14:45:00|246.93|245.73|247.05|245.85|247.3|246.1|246.93|245.73|183
1594219800000|2020-07-08 14:50:00|247.04|245.84|246.11|244.91|247.07|245.87|246.06|244.86|288
1594220100000|2020-07-08 14:55:00|246.1|244.9|246.49|245.29|246.51|245.31|246.1|244.9|196
1594220400000|2020-07-08 15:00:00|246.51|245.31|246.55|245.35|247.08|245.88|246.44|245.24|218
1594220700000|2020-07-08 15:05:00|246.54|245.34|246.99|245.79|247.05|245.85|246.47|245.27|348
1594221000000|2020-07-08 15:10:00|247|245.8|246.91|245.71|247.21|246.01|246.86|245.66|215
1594221300000|2020-07-08 15:15:00|246.93|245.73|247.14|245.94|247.26|246.06|246.87|245.67|139
1594221600000|2020-07-08 15:20:00|247.13|245.93|246.71|245.51|247.19|245.99|246.71|245.51|112
1594221900000|2020-07-08 15:25:00|246.73|245.53|246.74|245.54|246.89|245.69|246.66|245.46|122
1594222200000|2020-07-08 15:30:00|246.73|245.53|246.72|245.52|246.83|245.63|246.68|245.48|74
1594222500000|2020-07-08 15:35:00|246.7|245.5|246.14|244.94|246.71|245.51|246.09|244.89|175
1594222800000|2020-07-08 15:40:00|246.13|244.93|246.1|244.9|246.47|245.27|246.05|244.85|204
1594223100000|2020-07-08 15:45:00|246.09|244.89|245.94|244.74|246.11|244.91|245.57|244.37|146
1594223400000|2020-07-08 15:50:00|245.93|244.73|246.58|245.38|246.6|245.4|245.93|244.73|237
1594223700000|2020-07-08 15:55:00|246.61|245.41|246.63|245.43|246.77|245.57|246.52|245.32|165
1594224000000|2020-07-08 16:00:00|246.64|245.44|246.31|245.11|247.02|245.82|246.23|245.03|311
1594224300000|2020-07-08 16:05:00|246.33|245.13|246.01|244.81|246.4|245.2|245.91|244.71|167
1594224600000|2020-07-08 16:10:00|245.98|244.78|246.19|244.99|246.23|245.03|245.94|244.74|174
1594224900000|2020-07-08 16:15:00|246.23|245.03|246.52|245.32|246.66|245.46|246.23|245.03|181
1594225200000|2020-07-08 16:20:00|246.53|245.33|247.44|246.24|247.46|246.26|246.53|245.33|253
1594225500000|2020-07-08 16:25:00|247.47|246.27|247.24|246.04|247.59|246.39|247.17|245.97|206
1594225800000|2020-07-08 16:30:00|247.25|246.05|247.22|246.02|247.28|246.08|246.95|245.75|167
1594226100000|2020-07-08 16:35:00|247.21|246.01|247.15|245.95|247.3|246.1|247.01|245.81|138
1594226400000|2020-07-08 16:40:00|247.14|245.94|246.89|245.69|247.15|245.95|246.68|245.48|114
1594226700000|2020-07-08 16:45:00|246.88|245.68|246.62|245.42|246.94|245.74|246.61|245.41|108
1594227000000|2020-07-08 16:50:00|246.55|245.35|246.58|245.38|246.69|245.49|246.55|245.35|43
1594227300000|2020-07-08 16:55:00|246.59|245.39|246.27|245.07|246.63|245.43|246.23|245.03|78
1594227600000|2020-07-08 17:00:00|246.26|245.06|246.4|245.2|246.5|245.3|246.26|245.06|84
1594227900000|2020-07-08 17:05:00|246.39|245.19|245.96|244.76|246.44|245.24|245.8|244.6|128
1594228200000|2020-07-08 17:10:00|245.95|244.75|246.12|244.92|246.17|244.97|245.9|244.7|86
1594228500000|2020-07-08 17:15:00|246.13|244.93|246.24|245.04|246.44|245.24|246.04|244.84|112
1594228800000|2020-07-08 17:20:00|246.19|244.99|246.19|244.99|246.32|245.12|246.11|244.91|93
1594229100000|2020-07-08 17:25:00|246.2|245|246.58|245.38|246.59|245.39|246.15|244.95|112
1594229400000|2020-07-08 17:30:00|246.59|245.39|247.04|245.84|247.15|245.95|246.58|245.38|126
1594229700000|2020-07-08 17:35:00|246.99|245.79|246.98|245.78|247.03|245.83|246.91|245.71|84
1594230000000|2020-07-08 17:40:00|246.99|245.79|247.05|245.85|247.14|245.94|246.86|245.66|92
1594230300000|2020-07-08 17:45:00|247.06|245.86|247.27|246.07|247.28|246.08|247.06|245.86|76
1594230600000|2020-07-08 17:50:00|247.26|246.06|247.14|245.94|247.31|246.11|247.12|245.92|113
1594230900000|2020-07-08 17:55:00|247.15|245.95|247.56|246.36|247.56|246.36|247.15|245.95|96
1594231200000|2020-07-08 18:00:00|247.55|246.35|247.23|246.03|247.78|246.58|247.18|245.98|215
1594231500000|2020-07-08 18:05:00|247.2|246|246.99|245.79|247.29|246.09|246.91|245.71|82
1594231800000|2020-07-08 18:10:00|246.98|245.78|247.25|246.05|247.27|246.07|246.94|245.74|96
1594232100000|2020-07-08 18:15:00|247.24|246.04|247.37|246.17|247.37|246.17|247.21|246.01|52
1594232400000|2020-07-08 18:20:00|247.36|246.16|247.19|245.99|247.37|246.17|247.16|245.96|141
1594232700000|2020-07-08 18:25:00|247.2|246|247.87|246.67|247.89|246.69|247.2|246|179
1594233000000|2020-07-08 18:30:00|247.88|246.68|247.54|246.34|248.03|246.83|247.47|246.27|190
1594233300000|2020-07-08 18:35:00|247.55|246.35|247.34|246.14|247.59|246.39|247.32|246.12|68
1594233600000|2020-07-08 18:40:00|247.33|246.13|246.96|245.76|247.39|246.19|246.83|245.63|114
1594233900000|2020-07-08 18:45:00|246.97|245.77|246.91|245.71|247.21|246.01|246.84|245.64|78
1594234200000|2020-07-08 18:50:00|246.92|245.72|246.99|245.79|247.15|245.95|246.91|245.71|68
1594234500000|2020-07-08 18:55:00|246.98|245.78|247.28|246.08|247.31|246.11|246.76|245.56|132
1594234800000|2020-07-08 19:00:00|247.29|246.09|247.74|246.54|247.82|246.62|247.29|246.09|103
1594235100000|2020-07-08 19:05:00|247.77|246.57|247.72|246.52|247.93|246.73|247.7|246.5|96
1594235400000|2020-07-08 19:10:00|247.71|246.51|248.05|246.85|248.06|246.86|247.71|246.51|142
1594235700000|2020-07-08 19:15:00|248.06|246.86|248.19|246.99|248.2|247|248.02|246.82|39
1594236000000|2020-07-08 19:20:00|248.11|246.91|248.09|246.89|248.4|247.2|247.93|246.73|113
1594236300000|2020-07-08 19:25:00|248.07|246.87|248.31|247.11|248.46|247.26|248.07|246.87|146
1594236600000|2020-07-08 19:30:00|248.3|247.1|248.78|247.58|249.01|247.81|248.24|247.04|176
1594236900000|2020-07-08 19:35:00|248.91|247.71|249.27|248.07|249.52|248.32|248.69|247.49|289
1594237200000|2020-07-08 19:40:00|249.28|248.08|249.14|247.94|249.5|248.3|249.03|247.83|238
1594237500000|2020-07-08 19:45:00|249.15|247.95|249.42|248.22|249.55|248.35|249.13|247.93|166
1594237800000|2020-07-08 19:50:00|249.43|248.23|249.3|248.1|249.44|248.24|249.05|247.85|163
1594238100000|2020-07-08 19:55:00|249.29|248.09|249.37|248.17|249.54|248.34|249.24|248.04|106
1594238400000|2020-07-08 20:00:00|249.38|248.18|248.95|247.75|249.59|248.39|248.95|247.75|168
1594238700000|2020-07-08 20:05:00|248.97|247.77|249.07|247.87|249.25|248.05|248.81|247.61|268
1594239000000|2020-07-08 20:10:00|249.02|247.82|248.88|247.68|249.03|247.83|248.8|247.6|95
1594239300000|2020-07-08 20:15:00|248.9|247.7|248.3|247.1|248.9|247.7|248.27|247.07|127
1594239600000|2020-07-08 20:20:00|248.29|247.09|248.44|247.24|248.55|247.35|247.86|246.66|258
1594239900000|2020-07-08 20:25:00|248.45|247.25|248.42|247.22|248.57|247.37|248.26|247.06|187
1594240200000|2020-07-08 20:30:00|248.41|247.21|247.74|246.54|248.46|247.26|247.57|246.37|176
1594240500000|2020-07-08 20:35:00|247.75|246.55|248.03|246.83|248.03|246.83|247.44|246.24|209
1594240800000|2020-07-08 20:40:00|248.04|246.84|248.21|247.01|248.27|247.07|247.99|246.79|89
1594241100000|2020-07-08 20:45:00|248.2|247|247.5|246.3|248.2|247|247.23|246.03|250
1594241400000|2020-07-08 20:50:00|247.51|246.31|246.67|245.47|247.65|246.45|246.63|245.43|409
1594241700000|2020-07-08 20:55:00|246.68|245.48|247|245.8|247.19|245.99|246.45|245.25|291
1594242000000|2020-07-08 21:00:00|247.01|245.81|246.98|245.78|247.18|245.98|246.95|245.75|218
1594242300000|2020-07-08 21:05:00|246.97|245.77|247.04|245.84|247.1|245.9|246.96|245.76|68
1594242600000|2020-07-08 21:10:00|247.05|245.85|247.17|245.97|247.22|246.02|246.98|245.78|87
1594242900000|2020-07-08 21:15:00|247.21|246.01|247.43|246.23|247.43|246.23|247.13|245.93|95
1594243200000|2020-07-08 21:20:00|247.44|246.24|247.57|246.37|247.59|246.39|247.4|246.2|93
1594243500000|2020-07-08 21:25:00|247.61|246.41|247.83|246.63|247.83|246.63|247.46|246.26|92
1594243800000|2020-07-08 21:30:00|247.85|246.65|248.32|247.12|248.33|247.13|247.83|246.63|85
1594244100000|2020-07-08 21:35:00|248.33|247.13|248.16|246.96|248.4|247.2|248.13|246.93|164
1594244400000|2020-07-08 21:40:00|248.15|246.95|248.33|247.13|248.4|247.2|248.15|246.95|90
1594244700000|2020-07-08 21:45:00|248.32|247.12|248.27|247.07|248.35|247.15|248.04|246.84|90
1594245000000|2020-07-08 21:50:00|248.24|247.04|248.6|247.4|248.61|247.41|248.24|247.04|58
1594245300000|2020-07-08 21:55:00|248.59|247.39|248.3|247.1|248.6|247.4|248.08|246.88|170
1594245600000|2020-07-08 22:00:00|248.31|247.11|248.05|246.85|248.33|247.13|247.9|246.7|66
1594245900000|2020-07-08 22:05:00|248.06|246.86|248.14|246.94|248.44|247.24|247.91|246.71|77
1594246200000|2020-07-08 22:10:00|248.16|246.96|248.15|246.95|248.33|247.13|248.13|246.93|75
1594246500000|2020-07-08 22:15:00|248.16|246.96|248.3|247.1|248.3|247.1|248.15|246.95|90
1594246800000|2020-07-08 22:20:00|248.26|247.06|248.21|247.01|248.3|247.1|248.16|246.96|106
1594247100000|2020-07-08 22:25:00|248.2|247|247.69|246.49|248.22|247.02|247.69|246.49|78
1594247400000|2020-07-08 22:30:00|247.72|246.52|248.59|247.39|248.63|247.43|247.63|246.43|174
1594247700000|2020-07-08 22:35:00|248.6|247.4|248.74|247.54|248.74|247.54|248.15|246.95|230
1594248000000|2020-07-08 22:40:00|248.72|247.52|248.78|247.58|249|247.8|248.68|247.48|208
1594248300000|2020-07-08 22:45:00|248.77|247.57|248.51|247.31|248.79|247.59|248.36|247.16|159
1594248600000|2020-07-08 22:50:00|248.5|247.3|248.35|247.15|248.61|247.41|248.34|247.14|111
1594248900000|2020-07-08 22:55:00|248.34|247.14|248.08|246.88|248.35|247.15|248.05|246.85|120
1594249200000|2020-07-08 23:00:00|248.04|246.84|247.93|246.73|248.08|246.88|247.68|246.48|116
1594249500000|2020-07-08 23:05:00|247.97|246.77|247.82|246.62|247.97|246.77|247.62|246.42|170
1594249800000|2020-07-08 23:10:00|247.83|246.63|247.88|246.68|247.94|246.74|247.83|246.63|50
1594250100000|2020-07-08 23:15:00|247.89|246.69|247.38|246.18|247.89|246.69|247.31|246.11|166
1594250400000|2020-07-08 23:20:00|247.37|246.17|247|245.8|247.37|246.17|247|245.8|91
1594250700000|2020-07-08 23:25:00|246.91|245.71|247|245.8|247.17|245.97|246.88|245.68|149
1594251000000|2020-07-08 23:30:00|247.01|245.81|247.35|246.15|247.35|246.15|246.95|245.75|129
1594251300000|2020-07-08 23:35:00|247.36|246.16|247.49|246.29|247.53|246.33|247.36|246.16|128
1594251600000|2020-07-08 23:40:00|247.48|246.28|247.39|246.19|247.49|246.29|247.25|246.05|96
1594251900000|2020-07-08 23:45:00|247.38|246.18|247.86|246.66|247.86|246.66|247.38|246.18|136
1594252200000|2020-07-08 23:50:00|247.85|246.65|247.76|246.56|247.87|246.67|247.59|246.39|91
1594252500000|2020-07-08 23:55:00|247.75|246.55|247.75|246.55|247.82|246.62|247.57|246.37|218
1594252800000|2020-07-09 00:00:00|247.74|246.54|247.15|245.95|247.75|246.55|247.12|245.92|256
1594253100000|2020-07-09 00:05:00|247.11|245.91|246.46|245.26|247.14|245.94|246.29|245.09|212
1594253400000|2020-07-09 00:10:00|246.45|245.25|246.44|245.24|246.57|245.37|246.22|245.02|140
1594253700000|2020-07-09 00:15:00|246.43|245.23|246.41|245.21|246.53|245.33|246.34|245.14|104
1594254000000|2020-07-09 00:20:00|246.4|245.2|246.06|244.86|246.4|245.2|245.95|244.75|121
1594254300000|2020-07-09 00:25:00|246.05|244.85|245.92|244.72|246.06|244.86|245.59|244.39|205
1594254600000|2020-07-09 00:30:00|245.91|244.71|246.53|245.33|246.55|245.35|245.86|244.66|207
1594254900000|2020-07-09 00:35:00|246.54|245.34|246.52|245.32|246.55|245.35|246.39|245.19|138
1594255200000|2020-07-09 00:40:00|246.53|245.33|246.76|245.56|246.82|245.62|246.53|245.33|103
1594255500000|2020-07-09 00:45:00|246.75|245.55|246.76|245.56|246.77|245.57|246.55|245.35|116
1594255800000|2020-07-09 00:50:00|246.77|245.57|246.62|245.42|246.99|245.79|246.62|245.42|94
1594256100000|2020-07-09 00:55:00|246.6|245.4|246.46|245.26|246.6|245.4|246.37|245.17|89
1594256400000|2020-07-09 01:00:00|246.44|245.24|246.22|245.02|246.44|245.24|246|244.8|150
1594256700000|2020-07-09 01:05:00|246.23|245.03|245.93|244.73|246.23|245.03|245.73|244.53|120
1594257000000|2020-07-09 01:10:00|245.92|244.72|245.59|244.39|245.93|244.73|245.58|244.38|105
1594257300000|2020-07-09 01:15:00|245.58|244.38|246.16|244.96|246.16|244.96|245.57|244.37|177
1594257600000|2020-07-09 01:20:00|246.15|244.95|246.41|245.21|246.48|245.28|246.15|244.95|122
1594257900000|2020-07-09 01:25:00|246.4|245.2|246.48|245.28|246.5|245.3|246.4|245.2|64
1594258200000|2020-07-09 01:30:00|246.51|245.31|246.43|245.23|246.58|245.38|246.34|245.14|85
1594258500000|2020-07-09 01:35:00|246.42|245.22|246.35|245.15|246.5|245.3|246.32|245.12|97
1594258800000|2020-07-09 01:40:00|246.36|245.16|246.37|245.17|246.45|245.25|246.29|245.09|63
1594259100000|2020-07-09 01:45:00|246.38|245.18|246.01|244.81|246.38|245.18|246.01|244.81|40
1594259400000|2020-07-09 01:50:00|245.98|244.78|245.49|244.29|245.98|244.78|245.41|244.21|289
1594259700000|2020-07-09 01:55:00|245.48|244.28|245.35|244.15|245.64|244.44|245.32|244.12|129
1594260000000|2020-07-09 02:00:00|245.34|244.14|245.71|244.51|245.72|244.52|245.3|244.1|162
1594260300000|2020-07-09 02:05:00|245.72|244.52|245.92|244.72|245.99|244.79|245.69|244.49|89
1594260600000|2020-07-09 02:10:00|245.94|244.74|245.84|244.64|246.02|244.82|245.78|244.58|84
1594260900000|2020-07-09 02:15:00|245.83|244.63|246.19|244.99|246.2|245|245.83|244.63|93
1594261200000|2020-07-09 02:20:00|246.18|244.98|246.16|244.96|246.21|245.01|246.13|244.93|73
1594261500000|2020-07-09 02:25:00|246.17|244.97|245.73|244.53|246.18|244.98|245.73|244.53|111
1594261800000|2020-07-09 02:30:00|245.72|244.52|245.41|244.21|245.72|244.52|245.36|244.16|106
1594262100000|2020-07-09 02:35:00|245.35|244.15|245.12|243.92|245.4|244.2|245.1|243.9|153
1594262400000|2020-07-09 02:40:00|245.13|243.93|244.49|243.29|245.19|243.99|244.37|243.17|246
1594262700000|2020-07-09 02:45:00|244.48|243.28|244.83|243.63|244.83|243.63|243.82|242.62|408
1594263000000|2020-07-09 02:50:00|244.84|243.64|244.91|243.71|245.1|243.9|244.76|243.56|128
1594263300000|2020-07-09 02:55:00|244.92|243.72|245.19|243.99|245.19|243.99|244.89|243.69|106
1594263600000|2020-07-09 03:00:00|245.14|243.94|244.99|243.79|245.14|243.94|244.75|243.55|145
1594263900000|2020-07-09 03:05:00|244.98|243.78|245.08|243.88|245.09|243.89|244.81|243.61|73
1594264200000|2020-07-09 03:10:00|245.14|243.94|245.32|244.12|245.33|244.13|245.01|243.81|88
1594264500000|2020-07-09 03:15:00|245.33|244.13|245.42|244.22|245.57|244.37|245.27|244.07|93
1594264800000|2020-07-09 03:20:00|245.41|244.21|245.04|243.84|245.41|244.21|244.9|243.7|117
1594265100000|2020-07-09 03:25:00|245.05|243.85|244.89|243.69|245.31|244.11|244.85|243.65|211
1594265400000|2020-07-09 03:30:00|244.88|243.68|245.08|243.88|245.1|243.9|244.64|243.44|204
1594265700000|2020-07-09 03:35:00|245.07|243.87|245.11|243.91|245.18|243.98|245.03|243.83|53
1594266000000|2020-07-09 03:40:00|245.12|243.92|245.41|244.21|245.45|244.25|245.12|243.92|64
1594266300000|2020-07-09 03:45:00|245.4|244.2|245.55|244.35|245.57|244.37|245.36|244.16|54
1594266600000|2020-07-09 03:50:00|245.54|244.34|245.53|244.33|245.54|244.34|245.49|244.29|23
1594266900000|2020-07-09 03:55:00|245.51|244.31|245.5|244.3|245.53|244.33|245.49|244.29|31
1594267200000|2020-07-09 04:00:00|245.49|244.29|245.09|243.89|245.49|244.29|245.09|243.89|103
1594267500000|2020-07-09 04:05:00|245.08|243.88|245.46|244.26|245.47|244.27|245.08|243.88|90
1594267800000|2020-07-09 04:10:00|245.45|244.25|245.61|244.41|245.63|244.43|245.44|244.24|58
1594268100000|2020-07-09 04:15:00|245.65|244.45|246.14|244.94|246.16|244.96|245.65|244.45|70
1594268400000|2020-07-09 04:20:00|246.15|244.95|246.16|244.96|246.19|244.99|246.05|244.85|69
1594268700000|2020-07-09 04:25:00|246.17|244.97|246.21|245.01|246.26|245.06|246.03|244.83|87
1594269000000|2020-07-09 04:30:00|246.22|245.02|246.18|244.98|246.22|245.02|246.11|244.91|62
1594269300000|2020-07-09 04:35:00|246.16|244.96|245.94|244.74|246.2|245|245.93|244.73|48
1594269600000|2020-07-09 04:40:00|245.93|244.73|245.73|244.53|245.94|244.74|245.68|244.48|99
1594269900000|2020-07-09 04:45:00|245.72|244.52|245.82|244.62|245.83|244.63|245.71|244.51|51
1594270200000|2020-07-09 04:50:00|245.81|244.61|245.65|244.45|245.82|244.62|245.5|244.3|54
1594270500000|2020-07-09 04:55:00|245.64|244.44|245.62|244.42|245.66|244.46|245.58|244.38|70
1594270800000|2020-07-09 05:00:00|245.63|244.43|245.54|244.34|245.65|244.45|245.3|244.1|149
1594271100000|2020-07-09 05:05:00|245.53|244.33|245.86|244.66|245.88|244.68|245.42|244.22|81
1594271400000|2020-07-09 05:10:00|245.87|244.67|246.07|244.87|246.1|244.9|245.81|244.61|88
1594271700000|2020-07-09 05:15:00|246.08|244.88|246.33|245.13|246.39|245.19|246.06|244.86|73
1594272000000|2020-07-09 05:20:00|246.32|245.12|246.26|245.06|246.32|245.12|246.18|244.98|83
1594272300000|2020-07-09 05:25:00|246.24|245.04|246.24|245.04|246.27|245.07|246.18|244.98|80
1594272600000|2020-07-09 05:30:00|246.23|245.03|245.85|244.65|246.25|245.05|245.78|244.58|153
1594272900000|2020-07-09 05:35:00|245.86|244.66|245.85|244.65|245.96|244.76|245.79|244.59|117
1594273200000|2020-07-09 05:40:00|245.84|244.64|245.84|244.64|245.92|244.72|245.78|244.58|119
1594273500000|2020-07-09 05:45:00|245.83|244.63|245.79|244.59|245.84|244.64|245.63|244.43|48
1594273800000|2020-07-09 05:50:00|245.78|244.58|245.93|244.73|246|244.8|245.74|244.54|107
1594274100000|2020-07-09 05:55:00|245.92|244.72|245.83|244.63|245.92|244.72|245.76|244.56|46
1594274400000|2020-07-09 06:00:00|245.82|244.62|246.14|244.94|246.22|245.02|245.71|244.51|107
1594274700000|2020-07-09 06:05:00|246.17|244.97|246.75|245.55|246.78|245.58|246.13|244.93|179
1594275000000|2020-07-09 06:10:00|246.69|245.49|247.15|245.95|247.2|246|246.69|245.49|138
1594275300000|2020-07-09 06:15:00|247.16|245.96|246.9|245.7|247.16|245.96|246.81|245.61|109
1594275600000|2020-07-09 06:20:00|246.92|245.72|246.72|245.52|246.98|245.78|246.63|245.43|66
1594275900000|2020-07-09 06:25:00|246.75|245.55|246.87|245.67|246.95|245.75|246.69|245.49|89
1594276200000|2020-07-09 06:30:00|246.86|245.66|246.76|245.56|246.87|245.67|246.72|245.52|62
1594276500000|2020-07-09 06:35:00|246.75|245.55|247.44|246.24|247.48|246.28|246.75|245.55|164
1594276800000|2020-07-09 06:40:00|247.5|246.3|247.9|246.7|247.95|246.75|247.48|246.28|113
1594277100000|2020-07-09 06:45:00|247.88|246.68|247.49|246.29|247.9|246.7|247.41|246.21|58
1594277400000|2020-07-09 06:50:00|247.52|246.32|247.83|246.63|247.91|246.71|247.49|246.29|128
1594277700000|2020-07-09 06:55:00|247.82|246.62|248.16|246.96|248.19|246.99|247.81|246.61|115
1594278000000|2020-07-09 07:00:00|248.17|246.97|247.58|246.38|248.22|247.02|247.36|246.16|130
1594278300000|2020-07-09 07:05:00|247.6|246.4|247.31|246.11|247.6|246.4|247.2|246|150
1594278600000|2020-07-09 07:10:00|247.32|246.12|247.42|246.22|247.45|246.25|247.25|246.05|82
1594278900000|2020-07-09 07:15:00|247.31|246.11|247.31|246.11|247.45|246.25|247.31|246.11|49
1594279200000|2020-07-09 07:20:00|247.3|246.1|247.21|246.01|247.3|246.1|247.18|245.98|14
1594279500000|2020-07-09 07:25:00|247.22|246.02|247.24|246.04|247.37|246.17|247.22|246.02|71
1594279800000|2020-07-09 07:30:00|247.23|246.03|247.21|246.01|247.25|246.05|247.2|246|26
1594280100000|2020-07-09 07:35:00|247.2|246|247.69|246.49|247.71|246.51|247.2|246|85
1594280400000|2020-07-09 07:40:00|247.66|246.46|247.51|246.31|247.84|246.64|247.51|246.31|94
1594280700000|2020-07-09 07:45:00|247.5|246.3|247.6|246.4|247.61|246.41|247.48|246.28|79
1594281000000|2020-07-09 07:50:00|247.62|246.42|247.37|246.17|247.74|246.54|247.36|246.16|79
1594281300000|2020-07-09 07:55:00|247.36|246.16|247.42|246.22|247.57|246.37|247.36|246.16|70
1594281600000|2020-07-09 08:00:00|247.41|246.21|247.13|245.93|247.43|246.23|247.11|245.91|85
1594281900000|2020-07-09 08:05:00|247.14|245.94|247.1|245.9|247.2|246|247.08|245.88|59
1594282200000|2020-07-09 08:10:00|247.09|245.89|247.29|246.09|247.34|246.14|247.09|245.89|73
1594282500000|2020-07-09 08:15:00|247.28|246.08|246.91|245.71|247.31|246.11|246.91|245.71|106
1594282800000|2020-07-09 08:20:00|246.92|245.72|246.72|245.52|246.92|245.72|246.65|245.45|116
1594283100000|2020-07-09 08:25:00|246.7|245.5|246.58|245.38|246.71|245.51|246.55|245.35|93
1594283400000|2020-07-09 08:30:00|246.54|245.34|246.69|245.49|246.72|245.52|246.42|245.22|151
1594283700000|2020-07-09 08:35:00|246.68|245.48|246.77|245.57|246.86|245.66|246.68|245.48|166
1594284000000|2020-07-09 08:40:00|246.75|245.55|246.86|245.66|246.95|245.75|246.68|245.48|77
1594284300000|2020-07-09 08:45:00|246.92|245.72|247.06|245.86|247.08|245.88|246.86|245.66|51
1594284600000|2020-07-09 08:50:00|247.05|245.85|246.81|245.61|247.05|245.85|246.68|245.48|70
1594284900000|2020-07-09 08:55:00|246.79|245.59|246.78|245.58|246.83|245.63|246.62|245.42|80
1594285200000|2020-07-09 09:00:00|246.77|245.57|246.62|245.42|246.77|245.57|246.59|245.39|55
1594285500000|2020-07-09 09:05:00|246.61|245.41|246.6|245.4|246.61|245.41|246.56|245.36|36
1594285800000|2020-07-09 09:10:00|246.61|245.41|246.59|245.39|246.61|245.41|246.52|245.32|38
1594286100000|2020-07-09 09:15:00|246.6|245.4|246.21|245.01|246.61|245.41|246.2|245|82
1594286400000|2020-07-09 09:20:00|246.23|245.03|246.06|244.86|246.23|245.03|246.04|244.84|71
1594286700000|2020-07-09 09:25:00|246.05|244.85|246.13|244.93|246.23|245.03|245.95|244.75|66
1594287000000|2020-07-09 09:30:00|246.19|244.99|246.63|245.43|246.63|245.43|246.19|244.99|89
1594287300000|2020-07-09 09:35:00|246.65|245.45|246.67|245.47|246.76|245.56|246.54|245.34|99
1594287600000|2020-07-09 09:40:00|246.66|245.46|246.99|245.79|247.05|245.85|246.64|245.44|117
1594287900000|2020-07-09 09:45:00|247|245.8|247.13|245.93|247.24|246.04|247|245.8|102
1594288200000|2020-07-09 09:50:00|247.12|245.92|247.06|245.86|247.14|245.94|246.99|245.79|71
1594288500000|2020-07-09 09:55:00|247.04|245.84|246.75|245.55|247.06|245.86|246.71|245.51|74
1594288800000|2020-07-09 10:00:00|246.74|245.54|246.6|245.4|246.85|245.65|246.55|245.35|82
1594289100000|2020-07-09 10:05:00|246.59|245.39|246.16|244.96|246.59|245.39|246.11|244.91|90
1594289400000|2020-07-09 10:10:00|246.17|244.97|246.15|244.95|246.31|245.11|246.1|244.9|85
1594289700000|2020-07-09 10:15:00|246.16|244.96|246.33|245.13|246.4|245.2|246.13|244.93|159
1594290000000|2020-07-09 10:20:00|246.34|245.14|246.35|245.15|246.43|245.23|246.22|245.02|89
1594290300000|2020-07-09 10:25:00|246.37|245.17|246.4|245.2|246.41|245.21|246.36|245.16|28
1594290600000|2020-07-09 10:30:00|246.39|245.19|245.91|244.71|246.39|245.19|245.81|244.61|141
1594290900000|2020-07-09 10:35:00|245.88|244.68|245.78|244.58|245.91|244.71|245.37|244.17|158
1594291200000|2020-07-09 10:40:00|245.76|244.56|245.97|244.77|246|244.8|245.74|244.54|104
1594291500000|2020-07-09 10:45:00|245.96|244.76|245.86|244.66|246.02|244.82|245.72|244.52|52
1594291800000|2020-07-09 10:50:00|245.85|244.65|245.8|244.6|245.91|244.71|245.6|244.4|80
1594292100000|2020-07-09 10:55:00|245.78|244.58|245.42|244.22|245.8|244.6|245.4|244.2|71
1594292400000|2020-07-09 11:00:00|245.41|244.21|245.32|244.12|245.42|244.22|245.02|243.82|115
1594292700000|2020-07-09 11:05:00|245.33|244.13|246.22|245.02|246.22|245.02|245.32|244.12|246
1594293000000|2020-07-09 11:10:00|246.21|245.01|246.38|245.18|246.4|245.2|246.07|244.87|119
1594293300000|2020-07-09 11:15:00|246.37|245.17|246.73|245.53|246.88|245.68|246.36|245.16|211
1594293600000|2020-07-09 11:20:00|246.72|245.52|246.49|245.29|246.73|245.53|246.42|245.22|106
1594293900000|2020-07-09 11:25:00|246.47|245.27|246.69|245.49|246.69|245.49|246.44|245.24|105
1594294200000|2020-07-09 11:30:00|246.68|245.48|246.91|245.71|246.93|245.73|246.66|245.46|115
1594294500000|2020-07-09 11:35:00|246.9|245.7|246.6|245.4|246.9|245.7|246.46|245.26|149
1594294800000|2020-07-09 11:40:00|246.61|245.41|246.88|245.68|246.94|245.74|246.6|245.4|91
1594295100000|2020-07-09 11:45:00|246.87|245.67|247.01|245.81|247.04|245.84|246.68|245.48|216
1594295400000|2020-07-09 11:50:00|247|245.8|246.89|245.69|247.02|245.82|246.84|245.64|139
1594295700000|2020-07-09 11:55:00|246.86|245.66|247.11|245.91|247.27|246.07|246.86|245.66|120
1594296000000|2020-07-09 12:00:00|247.1|245.9|247.4|246.2|247.41|246.21|246.89|245.69|115
1594296300000|2020-07-09 12:05:00|247.39|246.19|247.57|246.37|247.67|246.47|247.39|246.19|68
1594296600000|2020-07-09 12:10:00|247.58|246.38|247.21|246.01|247.58|246.38|247.09|245.89|99
1594296900000|2020-07-09 12:15:00|247.22|246.02|247.24|246.04|247.35|246.15|247.08|245.88|163
1594297200000|2020-07-09 12:20:00|247.23|246.03|247.42|246.22|247.56|246.36|247.16|245.96|201
1594297500000|2020-07-09 12:25:00|247.41|246.21|247.7|246.5|247.82|246.62|247.41|246.21|177
1594297800000|2020-07-09 12:30:00|247.75|246.55|247.69|246.49|247.79|246.59|247.44|246.24|109
1594298100000|2020-07-09 12:35:00|247.7|246.5|247.28|246.08|247.7|246.5|247.18|245.98|109
1594298400000|2020-07-09 12:40:00|247.27|246.07|247.08|245.88|247.32|246.12|247.08|245.88|84
1594298700000|2020-07-09 12:45:00|247.07|245.87|247.3|246.1|247.33|246.13|247.03|245.83|102
1594299000000|2020-07-09 12:50:00|247.29|246.09|247.55|246.35|247.58|246.38|247.18|245.98|135
1594299300000|2020-07-09 12:55:00|247.54|246.34|248.09|246.89|248.29|247.09|247.52|246.32|234
1594299600000|2020-07-09 13:00:00|248.08|246.88|247.38|246.18|248.15|246.95|247.32|246.12|213
1594299900000|2020-07-09 13:05:00|247.36|246.16|247|245.8|247.62|246.42|246.86|245.66|155
1594300200000|2020-07-09 13:10:00|247.01|245.81|246.22|245.02|247.06|245.86|246.14|244.94|177
1594300500000|2020-07-09 13:15:00|246.23|245.03|246.69|245.49|246.89|245.69|246.22|245.02|142
1594300800000|2020-07-09 13:20:00|246.67|245.47|246.18|244.98|246.68|245.48|246.17|244.97|119
1594301100000|2020-07-09 13:25:00|246.17|244.97|246.38|245.18|246.68|245.48|246.17|244.97|175
1594301400000|2020-07-09 13:30:00|246.36|245.16|246.53|245.33|246.74|245.54|246.31|245.11|120
1594301700000|2020-07-09 13:35:00|246.58|245.38|246.1|244.9|246.6|245.4|245.99|244.79|111
1594302000000|2020-07-09 13:40:00|246.12|244.92|245.71|244.51|246.18|244.98|245.71|244.51|112
1594302300000|2020-07-09 13:45:00|245.72|244.52|245.71|244.51|246|244.8|245.64|244.44|177
1594302600000|2020-07-09 13:50:00|245.72|244.52|245.96|244.76|245.99|244.79|245.51|244.31|152
1594302900000|2020-07-09 13:55:00|245.97|244.77|246.19|244.99|246.27|245.07|245.97|244.77|131
1594303200000|2020-07-09 14:00:00|246.2|245|246.1|244.9|246.22|245.02|245.95|244.75|104
1594303500000|2020-07-09 14:05:00|246.11|244.91|245.74|244.54|246.14|244.94|245.73|244.53|111
1594303800000|2020-07-09 14:10:00|245.72|244.52|245.51|244.31|245.77|244.57|245.28|244.08|229
1594304100000|2020-07-09 14:15:00|245.52|244.32|245.43|244.23|245.76|244.56|245.43|244.23|159
1594304400000|2020-07-09 14:20:00|245.44|244.24|245.15|243.95|245.44|244.24|244.39|243.19|397
1594304700000|2020-07-09 14:25:00|245.14|243.94|245.84|244.64|245.86|244.66|244.94|243.74|194
1594305000000|2020-07-09 14:30:00|245.83|244.63|246.07|244.87|246.23|245.03|245.73|244.53|233
1594305300000|2020-07-09 14:35:00|246.09|244.89|245.98|244.78|246.3|245.1|245.97|244.77|183
1594305600000|2020-07-09 14:40:00|245.99|244.79|245.1|243.9|245.99|244.79|245.1|243.9|155
1594305900000|2020-07-09 14:45:00|245.11|243.91|245.03|243.83|245.69|244.49|244.8|243.6|302
1594306200000|2020-07-09 14:50:00|245.02|243.82|244.08|242.88|245.13|243.93|244|242.8|295
1594306500000|2020-07-09 14:55:00|244.09|242.89|243.02|241.82|244.11|242.91|242.33|241.13|664
1594306800000|2020-07-09 15:00:00|243.04|241.84|241.37|240.17|243.04|241.84|240.52|239.32|722
1594307100000|2020-07-09 15:05:00|241.33|240.13|240.82|239.62|241.44|240.24|239.64|238.44|716
1594307400000|2020-07-09 15:10:00|240.84|239.64|241.37|240.17|241.48|240.28|240.41|239.21|415
1594307700000|2020-07-09 15:15:00|241.36|240.16|240.4|239.2|241.48|240.28|240.38|239.18|438
1594308000000|2020-07-09 15:20:00|240.41|239.21|239.5|238.3|240.57|239.37|238.62|237.42|640
1594308300000|2020-07-09 15:25:00|239.52|238.32|239.84|238.64|239.85|238.65|239.25|238.05|481
1594308600000|2020-07-09 15:30:00|239.86|238.66|241.22|240.02|241.23|240.03|239.68|238.48|438
1594308900000|2020-07-09 15:35:00|241.23|240.03|240.65|239.45|241.23|240.03|240.65|239.45|327
1594309200000|2020-07-09 15:40:00|240.79|239.59|240.61|239.41|240.79|239.59|240.25|239.05|376
1594309500000|2020-07-09 15:45:00|240.57|239.37|241.17|239.97|241.17|239.97|240.49|239.29|190
1594309800000|2020-07-09 15:50:00|241.16|239.96|240.65|239.45|241.17|239.97|240.38|239.18|237
1594310100000|2020-07-09 15:55:00|240.63|239.43|240.69|239.49|240.91|239.71|240.63|239.43|216
1594310400000|2020-07-09 16:00:00|240.68|239.48|240.9|239.7|241.16|239.96|239.88|238.68|520
1594310700000|2020-07-09 16:05:00|240.92|239.72|240.93|239.73|241.02|239.82|240.85|239.65|229
1594311000000|2020-07-09 16:10:00|240.92|239.72|241.06|239.86|241.06|239.86|240.86|239.66|179
1594311300000|2020-07-09 16:15:00|241.07|239.87|240.94|239.74|241.09|239.89|240.93|239.73|112
1594311600000|2020-07-09 16:20:00|240.95|239.75|241.23|240.03|241.23|240.03|240.55|239.35|239
1594311900000|2020-07-09 16:25:00|241.25|240.05|241.38|240.18|241.51|240.31|241.13|239.93|170
1594312200000|2020-07-09 16:30:00|241.37|240.17|240.94|239.74|241.4|240.2|240.87|239.67|230
1594312500000|2020-07-09 16:35:00|240.95|239.75|240.64|239.44|240.98|239.78|240.57|239.37|173
1594312800000|2020-07-09 16:40:00|240.6|239.4|240.57|239.37|240.68|239.48|240.44|239.24|198
1594313100000|2020-07-09 16:45:00|240.54|239.34|240.52|239.32|240.72|239.52|240.13|238.93|303
1594313400000|2020-07-09 16:50:00|240.56|239.36|240.49|239.29|240.77|239.57|240.29|239.09|223
1594313700000|2020-07-09 16:55:00|240.48|239.28|240.94|239.74|240.96|239.76|240.48|239.28|137
1594314000000|2020-07-09 17:00:00|240.93|239.73|241.32|240.12|241.35|240.15|240.71|239.51|212
1594314300000|2020-07-09 17:05:00|241.35|240.15|241.07|239.87|241.53|240.33|240.93|239.73|269
1594314600000|2020-07-09 17:10:00|241.06|239.86|241.04|239.84|241.07|239.87|240.95|239.75|91
1594314900000|2020-07-09 17:15:00|241.02|239.82|241.37|240.17|241.41|240.21|241.02|239.82|136
1594315200000|2020-07-09 17:20:00|241.28|240.08|241.01|239.81|241.38|240.18|240.92|239.72|147
1594315500000|2020-07-09 17:25:00|241.05|239.85|240.94|239.74|241.05|239.85|240.76|239.56|54
1594315800000|2020-07-09 17:30:00|240.95|239.75|240.94|239.74|241.04|239.84|240.82|239.62|57
1594316100000|2020-07-09 17:35:00|240.93|239.73|240.33|239.13|240.93|239.73|240.28|239.08|160
1594316400000|2020-07-09 17:40:00|240.32|239.12|240.47|239.27|240.58|239.38|240.08|238.88|136
1594316700000|2020-07-09 17:45:00|240.48|239.28|240.62|239.42|240.62|239.42|240.43|239.23|48
1594317000000|2020-07-09 17:50:00|240.63|239.43|240.8|239.6|240.82|239.62|240.63|239.43|64
1594317300000|2020-07-09 17:55:00|240.81|239.61|240.74|239.54|240.9|239.7|240.67|239.47|115
1594317600000|2020-07-09 18:00:00|240.75|239.55|240.64|239.44|240.75|239.55|240.55|239.35|77
1594317900000|2020-07-09 18:05:00|240.66|239.46|241.3|240.1|241.41|240.21|240.6|239.4|128
1594318200000|2020-07-09 18:10:00|241.31|240.11|241.37|240.17|241.4|240.2|241.28|240.08|126
1594318500000|2020-07-09 18:15:00|241.38|240.18|241.38|240.18|241.48|240.28|241.34|240.14|62
1594318800000|2020-07-09 18:20:00|241.39|240.19|240.73|239.53|241.41|240.21|240.72|239.52|152
1594319100000|2020-07-09 18:25:00|240.69|239.49|240.83|239.63|240.84|239.64|240.69|239.49|46
1594319400000|2020-07-09 18:30:00|240.84|239.64|240.98|239.78|241.03|239.83|240.63|239.43|77
1594319700000|2020-07-09 18:35:00|240.99|239.79|240.73|239.53|240.99|239.79|240.67|239.47|102
1594320000000|2020-07-09 18:40:00|240.74|239.54|240.71|239.51|240.74|239.54|240.66|239.46|50
1594320300000|2020-07-09 18:45:00|240.73|239.53|240.67|239.47|240.78|239.58|240.66|239.46|55
1594320600000|2020-07-09 18:50:00|240.68|239.48|241.03|239.83|241.04|239.84|240.66|239.46|67
1594320900000|2020-07-09 18:55:00|240.99|239.79|241.09|239.89|241.17|239.97|240.87|239.67|149
1594321200000|2020-07-09 19:00:00|241.08|239.88|240.64|239.44|241.15|239.95|240.64|239.44|99
1594321500000|2020-07-09 19:05:00|240.63|239.43|240.61|239.41|240.7|239.5|240.54|239.34|79
1594321800000|2020-07-09 19:10:00|240.62|239.42|240.46|239.26|240.69|239.49|240.46|239.26|137
1594322100000|2020-07-09 19:15:00|240.47|239.27|240.28|239.08|240.63|239.43|240.25|239.05|100
1594322400000|2020-07-09 19:20:00|240.27|239.07|240.33|239.13|240.35|239.15|240.27|239.07|83
1594322700000|2020-07-09 19:25:00|240.32|239.12|240.3|239.1|240.35|239.15|240.21|239.01|45
1594323000000|2020-07-09 19:30:00|240.29|239.09|239.41|238.21|240.3|239.1|239|237.8|303
1594323300000|2020-07-09 19:35:00|239.42|238.22|239.49|238.29|239.85|238.65|239.31|238.11|189
1594323600000|2020-07-09 19:40:00|239.53|238.33|239.79|238.59|239.83|238.63|239.5|238.3|141
1594323900000|2020-07-09 19:45:00|239.8|238.6|240.56|239.36|240.62|239.42|239.79|238.59|124
1594324200000|2020-07-09 19:50:00|240.55|239.35|240.48|239.28|240.69|239.49|240.35|239.15|162
1594324500000|2020-07-09 19:55:00|240.51|239.31|240.63|239.43|240.64|239.44|240.33|239.13|129
1594324800000|2020-07-09 20:00:00|240.61|239.41|240.17|238.97|240.68|239.48|240.12|238.92|144
1594325100000|2020-07-09 20:05:00|240.11|238.91|240.36|239.16|240.54|239.34|240.11|238.91|151
1594325400000|2020-07-09 20:10:00|240.35|239.15|240.48|239.28|240.53|239.33|240.25|239.05|69
1594325700000|2020-07-09 20:15:00|240.52|239.32|240.46|239.26|240.55|239.35|240.27|239.07|79
1594326000000|2020-07-09 20:20:00|240.47|239.27|240.74|239.54|240.76|239.56|240.46|239.26|91
1594326300000|2020-07-09 20:25:00|240.73|239.53|240.8|239.6|240.82|239.62|240.69|239.49|49
1594326600000|2020-07-09 20:30:00|240.81|239.61|240.83|239.63|240.89|239.69|240.69|239.49|70
1594326900000|2020-07-09 20:35:00|240.84|239.64|241.28|240.08|241.29|240.09|240.76|239.56|116
1594327200000|2020-07-09 20:40:00|241.27|240.07|241.82|240.62|241.83|240.63|241.1|239.9|139
1594327500000|2020-07-09 20:45:00|241.83|240.63|242.06|240.86|242.14|240.94|241.83|240.63|125
1594327800000|2020-07-09 20:50:00|242.07|240.87|242.06|240.86|242.26|241.06|241.93|240.73|168
1594328100000|2020-07-09 20:55:00|242.07|240.87|241.98|240.78|242.16|240.96|241.97|240.77|77
1594328400000|2020-07-09 21:00:00|241.96|240.76|242.35|241.15|242.35|241.15|241.91|240.71|93
1594328700000|2020-07-09 21:05:00|242.38|241.18|242.33|241.13|242.62|241.42|242.17|240.97|207
1594329000000|2020-07-09 21:10:00|242.32|241.12|242.4|241.2|242.42|241.22|242.25|241.05|76
1594329300000|2020-07-09 21:15:00|242.41|241.21|242.42|241.22|242.54|241.34|242.37|241.17|77
1594329600000|2020-07-09 21:20:00|242.41|241.21|242.4|241.2|242.43|241.23|242.36|241.16|77
1594329900000|2020-07-09 21:25:00|242.41|241.21|241.78|240.58|242.41|241.21|241.77|240.57|222
1594330200000|2020-07-09 21:30:00|241.76|240.56|241.79|240.59|241.81|240.61|241.72|240.52|70
1594330500000|2020-07-09 21:35:00|241.8|240.6|241.89|240.69|241.89|240.69|241.8|240.6|37
1594330800000|2020-07-09 21:40:00|241.9|240.7|242.21|241.01|242.24|241.04|241.87|240.67|86
1594331100000|2020-07-09 21:45:00|242.18|240.98|242.22|241.02|242.27|241.07|242.18|240.98|62
1594331400000|2020-07-09 21:50:00|242.19|240.99|242.25|241.05|242.26|241.06|242.19|240.99|25
1594331700000|2020-07-09 21:55:00|242.26|241.06|242.49|241.29|242.5|241.3|242.26|241.06|66
1594332000000|2020-07-09 22:00:00|242.45|241.25|242.09|240.89|242.49|241.29|242.05|240.85|68
1594332300000|2020-07-09 22:05:00|242.08|240.88|241.74|240.54|242.09|240.89|241.74|240.54|55
1594332600000|2020-07-09 22:10:00|241.75|240.55|242.12|240.92|242.16|240.96|241.5|240.3|183
1594332900000|2020-07-09 22:15:00|242.11|240.91|242.21|241.01|242.21|241.01|241.97|240.77|98
1594333200000|2020-07-09 22:20:00|242.19|240.99|242.09|240.89|242.3|241.1|242.06|240.86|134
1594333500000|2020-07-09 22:25:00|242.1|240.9|241.96|240.76|242.16|240.96|241.89|240.69|103
1594333800000|2020-07-09 22:30:00|241.95|240.75|242.28|241.08|242.28|241.08|241.95|240.75|70
1594334100000|2020-07-09 22:35:00|242.26|241.06|242.41|241.21|242.41|241.21|242.26|241.06|39
1594334400000|2020-07-09 22:40:00|242.45|241.25|242.43|241.23|242.53|241.33|242.42|241.22|46
1594334700000|2020-07-09 22:45:00|242.44|241.24|242.69|241.49|242.72|241.52|242.42|241.22|69
1594335000000|2020-07-09 22:50:00|242.7|241.5|242.6|241.4|242.74|241.54|242.48|241.28|67
1594335300000|2020-07-09 22:55:00|242.59|241.39|242.43|241.23|242.65|241.45|242.31|241.11|41
1594335600000|2020-07-09 23:00:00|242.44|241.24|242.07|240.87|242.44|241.24|242.07|240.87|95
1594335900000|2020-07-09 23:05:00|242.08|240.88|241.91|240.71|242.11|240.91|241.91|240.71|46
1594336200000|2020-07-09 23:10:00|241.94|240.74|241.63|240.43|241.94|240.74|241.62|240.42|45
1594336500000|2020-07-09 23:15:00|241.62|240.42|241.73|240.53|241.74|240.54|241.59|240.39|29
1594336800000|2020-07-09 23:20:00|241.72|240.52|241.83|240.63|241.83|240.63|241.68|240.48|40
1594337100000|2020-07-09 23:25:00|241.84|240.64|241.79|240.59|241.85|240.65|241.77|240.57|54
1594337400000|2020-07-09 23:30:00|241.8|240.6|242.03|240.83|242.04|240.84|241.79|240.59|61
1594337700000|2020-07-09 23:35:00|242.02|240.82|242.48|241.28|242.48|241.28|242.02|240.82|65
1594338000000|2020-07-09 23:40:00|242.5|241.3|242.31|241.11|242.53|241.33|242.31|241.11|77
1594338300000|2020-07-09 23:45:00|242.29|241.09|242.51|241.31|242.53|241.33|242.25|241.05|107
1594338600000|2020-07-09 23:50:00|242.5|241.3|242.64|241.44|242.68|241.48|242.5|241.3|61
1594338900000|2020-07-09 23:55:00|242.65|241.45|242.67|241.47|242.8|241.6|242.65|241.45|69
1594339200000|2020-07-10 00:00:00|242.66|241.46|241.94|240.74|242.75|241.55|241.93|240.73|257
1594339500000|2020-07-10 00:05:00|241.92|240.72|241.68|240.48|241.93|240.73|241.46|240.26|158
1594339800000|2020-07-10 00:10:00|241.69|240.49|241.79|240.59|241.93|240.73|241.61|240.41|116
1594340100000|2020-07-10 00:15:00|241.8|240.6|241.8|240.6|242.05|240.85|241.73|240.53|109
1594340400000|2020-07-10 00:20:00|241.76|240.56|241.87|240.67|241.87|240.67|241.68|240.48|60
1594340700000|2020-07-10 00:25:00|241.85|240.65|242.2|241|242.2|241|241.79|240.59|136
1594341000000|2020-07-10 00:30:00|242.19|240.99|242.21|241.01|242.47|241.27|242.17|240.97|86
1594341300000|2020-07-10 00:35:00|242.19|240.99|242.12|240.92|242.36|241.16|242|240.8|167
1594341600000|2020-07-10 00:40:00|242.11|240.91|241.98|240.78|242.21|241.01|241.97|240.77|153
1594341900000|2020-07-10 00:45:00|241.9|240.7|241.54|240.34|241.9|240.7|241.53|240.33|70
1594342200000|2020-07-10 00:50:00|241.55|240.35|241.58|240.38|241.59|240.39|241.37|240.17|86
1594342500000|2020-07-10 00:55:00|241.6|240.4|241.37|240.17|241.66|240.46|241.36|240.16|104
1594342800000|2020-07-10 01:00:00|241.34|240.14|241.48|240.28|241.55|240.35|241.26|240.06|61
1594343100000|2020-07-10 01:05:00|241.47|240.27|241.25|240.05|241.47|240.27|241.25|240.05|43
1594343400000|2020-07-10 01:10:00|241.23|240.03|241.16|239.96|241.3|240.1|240.79|239.59|171
1594343700000|2020-07-10 01:15:00|241.17|239.97|241.19|239.99|241.27|240.07|241.07|239.87|95
1594344000000|2020-07-10 01:20:00|241.18|239.98|241.41|240.21|241.45|240.25|241.12|239.92|107
1594344300000|2020-07-10 01:25:00|241.44|240.24|241.54|240.34|241.67|240.47|241.29|240.09|139
1594344600000|2020-07-10 01:30:00|241.53|240.33|241.67|240.47|241.67|240.47|241.42|240.22|68
1594344900000|2020-07-10 01:35:00|241.68|240.48|241.48|240.28|241.68|240.48|241.48|240.28|79
1594345200000|2020-07-10 01:40:00|241.47|240.27|241.73|240.53|241.91|240.71|241.47|240.27|178
1594345500000|2020-07-10 01:45:00|241.74|240.54|241.73|240.53|241.84|240.64|241.59|240.39|123
1594345800000|2020-07-10 01:50:00|241.74|240.54|241.58|240.38|241.74|240.54|241.53|240.33|105
1594346100000|2020-07-10 01:55:00|241.59|240.39|241.5|240.3|241.61|240.41|241.42|240.22|94
1594346400000|2020-07-10 02:00:00|241.49|240.29|241.38|240.18|241.62|240.42|241.38|240.18|60
1594346700000|2020-07-10 02:05:00|241.46|240.26|241.24|240.04|241.46|240.26|241.24|240.04|51
1594347000000|2020-07-10 02:10:00|241.22|240.02|241.29|240.09|241.29|240.09|241.18|239.98|50
1594347300000|2020-07-10 02:15:00|241.3|240.1|241.42|240.22|241.56|240.36|241.3|240.1|75
1594347600000|2020-07-10 02:20:00|241.41|240.21|241.3|240.1|241.45|240.25|241.29|240.09|50
1594347900000|2020-07-10 02:25:00|241.29|240.09|241.03|239.83|241.29|240.09|240.9|239.7|112
1594348200000|2020-07-10 02:30:00|241|239.8|240.74|239.54|241|239.8|240.51|239.31|106
1594348500000|2020-07-10 02:35:00|240.75|239.55|240.75|239.55|240.93|239.73|240.65|239.45|90
1594348800000|2020-07-10 02:40:00|240.76|239.56|241.18|239.98|241.18|239.98|240.72|239.52|95
1594349100000|2020-07-10 02:45:00|241.19|239.99|241.24|240.04|241.24|240.04|241.03|239.83|90
1594349400000|2020-07-10 02:50:00|241.26|240.06|241.52|240.32|241.52|240.32|241.26|240.06|68
1594349700000|2020-07-10 02:55:00|241.53|240.33|241.38|240.18|241.64|240.44|241.37|240.17|79
1594350000000|2020-07-10 03:00:00|241.37|240.17|241.49|240.29|241.55|240.35|241.37|240.17|67
1594350300000|2020-07-10 03:05:00|241.51|240.31|241.44|240.24|241.51|240.31|241.39|240.19|45
1594350600000|2020-07-10 03:10:00|241.37|240.17|241.5|240.3|241.55|240.35|241.37|240.17|61
1594350900000|2020-07-10 03:15:00|241.51|240.31|241.54|240.34|241.71|240.51|241.43|240.23|55
1594351200000|2020-07-10 03:20:00|241.55|240.35|241.29|240.09|241.61|240.41|241.2|240|75
1594351500000|2020-07-10 03:25:00|241.3|240.1|241.38|240.18|241.4|240.2|241.25|240.05|89
1594351800000|2020-07-10 03:30:00|241.37|240.17|241.21|240.01|241.38|240.18|241.19|239.99|51
1594352100000|2020-07-10 03:35:00|241.22|240.02|240.87|239.67|241.22|240.02|240.8|239.6|65
1594352400000|2020-07-10 03:40:00|240.85|239.65|240.69|239.49|240.87|239.67|240.69|239.49|50
1594352700000|2020-07-10 03:45:00|240.64|239.44|240.72|239.52|240.78|239.58|240.64|239.44|94
1594353000000|2020-07-10 03:50:00|240.71|239.51|240.6|239.4|240.81|239.61|240.54|239.34|52
1594353300000|2020-07-10 03:55:00|240.61|239.41|241.1|239.9|241.1|239.9|240.61|239.41|59
1594353600000|2020-07-10 04:00:00|241.09|239.89|241.03|239.83|241.11|239.91|240.97|239.77|47
1594353900000|2020-07-10 04:05:00|241.04|239.84|240.86|239.66|241.05|239.85|240.62|239.42|65
1594354200000|2020-07-10 04:10:00|240.85|239.65|240.73|239.53|240.85|239.65|240.68|239.48|65
1594354500000|2020-07-10 04:15:00|240.72|239.52|240.59|239.39|240.76|239.56|240.59|239.39|68
1594354800000|2020-07-10 04:20:00|240.58|239.38|240.31|239.11|240.59|239.39|240.14|238.94|125
1594355100000|2020-07-10 04:25:00|240.32|239.12|239.85|238.65|240.34|239.14|239.77|238.57|102
1594355400000|2020-07-10 04:30:00|239.83|238.63|239.58|238.38|240|238.8|239.54|238.34|151
1594355700000|2020-07-10 04:35:00|239.57|238.37|239.21|238.01|239.6|238.4|238.71|237.51|453
1594356000000|2020-07-10 04:40:00|239.2|238|239.24|238.04|239.46|238.26|239.06|237.86|243
1594356300000|2020-07-10 04:45:00|239.22|238.02|239.42|238.22|239.46|238.26|239.11|237.91|165
1594356600000|2020-07-10 04:50:00|239.43|238.23|239.42|238.22|239.56|238.36|239.21|238.01|107
1594356900000|2020-07-10 04:55:00|239.41|238.21|237.8|236.6|239.57|238.37|237.4|236.2|237
1594357200000|2020-07-10 05:00:00|237.79|236.59|237.79|236.59|237.84|236.64|236.38|235.18|541
1594357500000|2020-07-10 05:05:00|237.8|236.6|238.47|237.27|238.5|237.3|237.78|236.58|210
1594357800000|2020-07-10 05:10:00|238.46|237.26|238.23|237.03|238.55|237.35|238.16|236.96|121
1594358100000|2020-07-10 05:15:00|238.21|237.01|238.49|237.29|238.52|237.32|238.16|236.96|92
1594358400000|2020-07-10 05:20:00|238.5|237.3|238.19|236.99|238.57|237.37|238.18|236.98|176
1594358700000|2020-07-10 05:25:00|238.17|236.97|238.15|236.95|238.27|237.07|238.14|236.94|170
1594359000000|2020-07-10 05:30:00|238.16|236.96|238.07|236.87|238.19|236.99|238.02|236.82|128
1594359300000|2020-07-10 05:35:00|238.06|236.86|237.62|236.42|238.1|236.9|237.61|236.41|106
1594359600000|2020-07-10 05:40:00|237.61|236.41|237.86|236.66|237.87|236.67|237.07|235.87|250
1594359900000|2020-07-10 05:45:00|237.87|236.67|238.55|237.35|238.55|237.35|237.87|236.67|155
1594360200000|2020-07-10 05:50:00|238.57|237.37|238.39|237.19|238.57|237.37|238.36|237.16|76
1594360500000|2020-07-10 05:55:00|238.38|237.18|238.33|237.13|238.39|237.19|238.11|236.91|89
1594360800000|2020-07-10 06:00:00|238.34|237.14|238.6|237.4|238.62|237.42|238.14|236.94|107
1594361100000|2020-07-10 06:05:00|238.58|237.38|238.59|237.39|238.61|237.41|238.49|237.29|77
1594361400000|2020-07-10 06:10:00|238.6|237.4|238.58|237.38|238.66|237.46|238.54|237.34|45
1594361700000|2020-07-10 06:15:00|238.59|237.39|238.6|237.4|238.71|237.51|238.58|237.38|82
1594362000000|2020-07-10 06:20:00|238.61|237.41|238.62|237.42|238.68|237.48|238.59|237.39|61
1594362300000|2020-07-10 06:25:00|238.63|237.43|238.7|237.5|238.76|237.56|238.6|237.4|138
1594362600000|2020-07-10 06:30:00|238.69|237.49|238.41|237.21|238.78|237.58|238.41|237.21|79
1594362900000|2020-07-10 06:35:00|238.4|237.2|238.29|237.09|238.43|237.23|238.26|237.06|64
1594363200000|2020-07-10 06:40:00|238.31|237.11|238.28|237.08|238.38|237.18|238.25|237.05|51
1594363500000|2020-07-10 06:45:00|238.3|237.1|238.24|237.04|238.44|237.24|238.23|237.03|89
1594363800000|2020-07-10 06:50:00|238.22|237.02|238.25|237.05|238.3|237.1|238.16|236.96|48
1594364100000|2020-07-10 06:55:00|238.22|237.02|237.91|236.71|238.3|237.1|237.91|236.71|107
1594364400000|2020-07-10 07:00:00|237.9|236.7|237.4|236.2|237.92|236.72|237.38|236.18|129
1594364700000|2020-07-10 07:05:00|237.41|236.21|237.71|236.51|237.75|236.55|237.41|236.21|122
1594365000000|2020-07-10 07:10:00|237.74|236.54|238.4|237.2|238.4|237.2|237.68|236.48|111
1594365300000|2020-07-10 07:15:00|238.41|237.21|238.43|237.23|238.61|237.41|238.41|237.21|109
1594365600000|2020-07-10 07:20:00|238.44|237.24|238.83|237.63|238.83|237.63|238.39|237.19|96
1594365900000|2020-07-10 07:25:00|238.82|237.62|238.81|237.61|238.84|237.64|238.66|237.46|67
1594366200000|2020-07-10 07:30:00|238.83|237.63|238.91|237.71|239.01|237.81|238.77|237.57|82
1594366500000|2020-07-10 07:35:00|238.9|237.7|238.69|237.49|238.99|237.79|238.69|237.49|103
1594366800000|2020-07-10 07:40:00|238.72|237.52|238.63|237.43|238.74|237.54|238.59|237.39|51
1594367100000|2020-07-10 07:45:00|238.62|237.42|238.63|237.43|238.79|237.59|238.61|237.41|45
1594367400000|2020-07-10 07:50:00|238.67|237.47|238.49|237.29|238.67|237.47|238.42|237.22|31
1594367700000|2020-07-10 07:55:00|238.47|237.27|238.37|237.17|238.49|237.29|238.15|236.95|59
1594368000000|2020-07-10 08:00:00|238.42|237.22|238.39|237.19|238.44|237.24|238.33|237.13|40
1594368300000|2020-07-10 08:05:00|238.4|237.2|238.85|237.65|238.88|237.68|238.35|237.15|60
1594368600000|2020-07-10 08:10:00|238.87|237.67|239.12|237.92|239.12|237.92|238.87|237.67|56
1594368900000|2020-07-10 08:15:00|239.14|237.94|239.55|238.35|239.61|238.41|239.04|237.84|83
1594369200000|2020-07-10 08:20:00|239.54|238.34|239.52|238.32|239.56|238.36|239.4|238.2|58
1594369500000|2020-07-10 08:25:00|239.53|238.33|239.31|238.11|239.86|238.66|239.31|238.11|115
1594369800000|2020-07-10 08:30:00|239.3|238.1|240.4|239.2|240.73|239.53|239.24|238.04|282
1594370100000|2020-07-10 08:35:00|240.39|239.19|240.15|238.95|240.77|239.57|240.13|238.93|225
1594370400000|2020-07-10 08:40:00|240.14|238.94|240.07|238.87|240.25|239.05|240.06|238.86|91
1594370700000|2020-07-10 08:45:00|240.08|238.88|240.01|238.81|240.29|239.09|239.99|238.79|114
1594371000000|2020-07-10 08:50:00|240|238.8|240.03|238.83|240.37|239.17|239.99|238.79|146
1594371300000|2020-07-10 08:55:00|240.04|238.84|239.49|238.29|240.04|238.84|239.41|238.21|107
1594371600000|2020-07-10 09:00:00|239.48|238.28|239|237.8|239.61|238.41|238.87|237.67|113
1594371900000|2020-07-10 09:05:00|238.98|237.78|239|237.8|239.34|238.14|238.94|237.74|132
1594372200000|2020-07-10 09:10:00|238.99|237.79|239.04|237.84|239.3|238.1|238.93|237.73|82
1594372500000|2020-07-10 09:15:00|239.08|237.88|239.21|238.01|239.21|238.01|238.95|237.75|41
1594372800000|2020-07-10 09:20:00|239.24|238.04|239.34|238.14|239.34|238.14|239.17|237.97|40
1594373100000|2020-07-10 09:25:00|239.38|238.18|239.52|238.32|239.64|238.44|239.36|238.16|58
1594373400000|2020-07-10 09:30:00|239.51|238.31|239.54|238.34|239.63|238.43|239.49|238.29|50
1594373700000|2020-07-10 09:35:00|239.53|238.33|239.23|238.03|239.53|238.33|239.23|238.03|39
1594374000000|2020-07-10 09:40:00|239.24|238.04|239.58|238.38|239.58|238.38|239.24|238.04|83
1594374300000|2020-07-10 09:45:00|239.59|238.39|239.67|238.47|239.72|238.52|239.59|238.39|26
1594374600000|2020-07-10 09:50:00|239.65|238.45|239.53|238.33|239.69|238.49|239.53|238.33|22
1594374900000|2020-07-10 09:55:00|239.51|238.31|239.65|238.45|239.67|238.47|239.49|238.29|31
1594375200000|2020-07-10 10:00:00|239.66|238.46|239.77|238.57|240|238.8|239.66|238.46|68
1594375500000|2020-07-10 10:05:00|239.75|238.55|239.14|237.94|239.91|238.71|239.14|237.94|82
1594375800000|2020-07-10 10:10:00|239.13|237.93|238.77|237.57|239.22|238.02|238.7|237.5|92
1594376100000|2020-07-10 10:15:00|238.78|237.58|239.04|237.84|239.06|237.86|238.72|237.52|79
1594376400000|2020-07-10 10:20:00|239.02|237.82|238.95|237.75|239.06|237.86|238.92|237.72|49
1594376700000|2020-07-10 10:25:00|238.94|237.74|238.89|237.69|238.94|237.74|238.84|237.64|31
1594377000000|2020-07-10 10:30:00|238.88|237.68|238.64|237.44|238.89|237.69|238.64|237.44|47
1594377300000|2020-07-10 10:35:00|238.63|237.43|238.99|237.79|239.01|237.81|238.63|237.43|89
1594377600000|2020-07-10 10:40:00|239|237.8|239.28|238.08|239.31|238.11|238.96|237.76|67
1594377900000|2020-07-10 10:45:00|239.29|238.09|239.7|238.5|239.7|238.5|239.29|238.09|54
1594378200000|2020-07-10 10:50:00|239.69|238.49|239.53|238.33|239.7|238.5|239.51|238.31|53
1594378500000|2020-07-10 10:55:00|239.58|238.38|239.34|238.14|239.69|238.49|239.34|238.14|63
1594378800000|2020-07-10 11:00:00|239.35|238.15|239.51|238.31|239.69|238.49|239.35|238.15|61
1594379100000|2020-07-10 11:05:00|239.52|238.32|239.31|238.11|239.52|238.32|239.3|238.1|60
1594379400000|2020-07-10 11:10:00|239.26|238.06|239.38|238.18|239.41|238.21|239.26|238.06|77
1594379700000|2020-07-10 11:15:00|239.37|238.17|239.4|238.2|239.54|238.34|239.37|238.17|44
1594380000000|2020-07-10 11:20:00|239.42|238.22|240.08|238.88|240.08|238.88|239.38|238.18|111
1594380300000|2020-07-10 11:25:00|240.1|238.9|239.74|238.54|240.14|238.94|239.68|238.48|76
1594380600000|2020-07-10 11:30:00|239.63|238.43|239.11|237.91|239.65|238.45|239.11|237.91|137
1594380900000|2020-07-10 11:35:00|239.12|237.92|239.12|237.92|239.2|238|239.1|237.9|50
1594381200000|2020-07-10 11:40:00|239.1|237.9|238.57|237.37|239.12|237.92|238.46|237.26|73
1594381500000|2020-07-10 11:45:00|238.45|237.25|238.62|237.42|238.85|237.65|238.45|237.25|125
1594381800000|2020-07-10 11:50:00|238.63|237.43|238.86|237.66|238.99|237.79|238.61|237.41|118
1594382100000|2020-07-10 11:55:00|238.87|237.67|238.49|237.29|238.91|237.71|238.44|237.24|91
1594382400000|2020-07-10 12:00:00|238.48|237.28|238.95|237.75|239.04|237.84|238.48|237.28|179
1594382700000|2020-07-10 12:05:00|238.96|237.76|239.2|238|239.32|238.12|238.96|237.76|195
1594383000000|2020-07-10 12:10:00|239.19|237.99|239.2|238|239.27|238.07|239.1|237.9|103
1594383300000|2020-07-10 12:15:00|239.21|238.01|239.49|238.29|239.59|238.39|239.21|238.01|108
1594383600000|2020-07-10 12:20:00|239.5|238.3|239.36|238.16|239.61|238.41|239.35|238.15|115
1594383900000|2020-07-10 12:25:00|239.35|238.15|238.98|237.78|239.36|238.16|238.92|237.72|178
1594384200000|2020-07-10 12:30:00|238.97|237.77|238.95|237.75|239.13|237.93|238.91|237.71|109
1594384500000|2020-07-10 12:35:00|238.96|237.76|239.46|238.26|239.47|238.27|238.86|237.66|152
1594384800000|2020-07-10 12:40:00|239.47|238.27|239.74|238.54|239.75|238.55|239.46|238.26|169
1594385100000|2020-07-10 12:45:00|239.73|238.53|239.68|238.48|239.75|238.55|239.52|238.32|130
1594385400000|2020-07-10 12:50:00|239.69|238.49|239.72|238.52|239.94|238.74|239.69|238.49|95
1594385700000|2020-07-10 12:55:00|239.71|238.51|239.65|238.45|239.72|238.52|239.54|238.34|53
1594386000000|2020-07-10 13:00:00|239.66|238.46|239.97|238.77|240.08|238.88|239.65|238.45|157
1594386300000|2020-07-10 13:05:00|239.93|238.73|239.84|238.64|239.98|238.78|239.83|238.63|64
1594386600000|2020-07-10 13:10:00|239.82|238.62|239.69|238.49|239.85|238.65|239.69|238.49|26
1594386900000|2020-07-10 13:15:00|239.7|238.5|239.6|238.4|239.79|238.59|239.56|238.36|55
1594387200000|2020-07-10 13:20:00|239.64|238.44|239.9|238.7|240|238.8|239.64|238.44|106
1594387500000|2020-07-10 13:25:00|239.83|238.63|239.61|238.41|239.83|238.63|239.61|238.41|90
1594387800000|2020-07-10 13:30:00|239.63|238.43|239.32|238.12|239.68|238.48|239.32|238.12|80
1594388100000|2020-07-10 13:35:00|239.34|238.14|239.38|238.18|239.43|238.23|239|237.8|266
1594388400000|2020-07-10 13:40:00|239.4|238.2|239.78|238.58|239.84|238.64|239.4|238.2|145
1594388700000|2020-07-10 13:45:00|239.76|238.56|239.51|238.31|239.79|238.59|239.47|238.27|76
1594389000000|2020-07-10 13:50:00|239.46|238.26|239.38|238.18|239.51|238.31|239.36|238.16|62
1594389300000|2020-07-10 13:55:00|239.36|238.16|239.74|238.54|239.77|238.57|239.25|238.05|102
1594389600000|2020-07-10 14:00:00|239.75|238.55|238.91|237.71|239.82|238.62|238.88|237.68|161
1594389900000|2020-07-10 14:05:00|238.9|237.7|239.03|237.83|239.21|238.01|238.84|237.64|158
1594390200000|2020-07-10 14:10:00|239.01|237.81|239.34|238.14|239.35|238.15|239|237.8|93
1594390500000|2020-07-10 14:15:00|239.33|238.13|239.45|238.25|239.54|238.34|239.33|238.13|120
1594390800000|2020-07-10 14:20:00|239.46|238.26|239.66|238.46|239.66|238.46|239.31|238.11|97
1594391100000|2020-07-10 14:25:00|239.68|238.48|239.93|238.73|240|238.8|239.63|238.43|118
1594391400000|2020-07-10 14:30:00|239.9|238.7|239.78|238.58|240.04|238.84|239.65|238.45|165
1594391700000|2020-07-10 14:35:00|239.77|238.57|239.81|238.61|239.91|238.71|239.7|238.5|62
1594392000000|2020-07-10 14:40:00|239.83|238.63|240.16|238.96|240.29|239.09|239.73|238.53|92
1594392300000|2020-07-10 14:45:00|240.17|238.97|240.24|239.04|240.45|239.25|240.17|238.97|99
1594392600000|2020-07-10 14:50:00|240.25|239.05|240.06|238.86|240.31|239.11|240|238.8|100
1594392900000|2020-07-10 14:55:00|240.05|238.85|239.97|238.77|240.05|238.85|239.78|238.58|102
1594393200000|2020-07-10 15:00:00|239.96|238.76|239.81|238.61|239.96|238.76|239.8|238.6|53
1594393500000|2020-07-10 15:05:00|239.8|238.6|239.84|238.64|239.84|238.64|239.79|238.59|27
1594393800000|2020-07-10 15:10:00|239.83|238.63|240.36|239.16|240.37|239.17|239.83|238.63|131
1594394100000|2020-07-10 15:15:00|240.4|239.2|240.91|239.71|241.33|240.13|240.4|239.2|225
1594394400000|2020-07-10 15:20:00|240.9|239.7|241.14|239.94|241.23|240.03|240.57|239.37|190
1594394700000|2020-07-10 15:25:00|241.15|239.95|241.08|239.88|241.22|240.02|241|239.8|151
1594395000000|2020-07-10 15:30:00|241.06|239.86|240.84|239.64|241.21|240.01|240.74|239.54|162
1594395300000|2020-07-10 15:35:00|240.83|239.63|240.85|239.65|240.89|239.69|240.83|239.63|52
1594395600000|2020-07-10 15:40:00|240.87|239.67|241.24|240.04|241.25|240.05|240.83|239.63|144
1594395900000|2020-07-10 15:45:00|241.25|240.05|240.93|239.73|241.28|240.08|240.83|239.63|124
1594396200000|2020-07-10 15:50:00|240.97|239.77|240.9|239.7|241.03|239.83|240.9|239.7|75
1594396500000|2020-07-10 15:55:00|240.88|239.68|241.18|239.98|241.21|240.01|240.8|239.6|103
1594396800000|2020-07-10 16:00:00|241.19|239.99|240.62|239.42|241.36|240.16|240.6|239.4|203
1594397100000|2020-07-10 16:05:00|240.6|239.4|240.76|239.56|240.95|239.75|240.6|239.4|120
1594397400000|2020-07-10 16:10:00|240.75|239.55|240.69|239.49|240.83|239.63|240.66|239.46|77
1594397700000|2020-07-10 16:15:00|240.68|239.48|240.17|238.97|240.68|239.48|240.16|238.96|144
1594398000000|2020-07-10 16:20:00|240.16|238.96|240.27|239.07|240.35|239.15|240.09|238.89|181
1594398300000|2020-07-10 16:25:00|240.26|239.06|240.02|238.82|240.27|239.07|239.98|238.78|99
1594398600000|2020-07-10 16:30:00|240.01|238.81|240.01|238.81|240.05|238.85|239.84|238.64|113
1594398900000|2020-07-10 16:35:00|240.02|238.82|240.11|238.91|240.23|239.03|240.01|238.81|109
1594399200000|2020-07-10 16:40:00|240.1|238.9|240.26|239.06|240.4|239.2|239.87|238.67|151
1594399500000|2020-07-10 16:45:00|240.25|239.05|240.28|239.08|240.38|239.18|240.24|239.04|65
1594399800000|2020-07-10 16:50:00|240.29|239.09|240.31|239.11|240.46|239.26|240.23|239.03|52
1594400100000|2020-07-10 16:55:00|240.32|239.12|240.24|239.04|240.35|239.15|240.22|239.02|32
1594400400000|2020-07-10 17:00:00|240.23|239.03|239.99|238.79|240.3|239.1|239.98|238.78|63
1594400700000|2020-07-10 17:05:00|240.01|238.81|239.41|238.21|240.01|238.81|239.36|238.16|140
1594401000000|2020-07-10 17:10:00|239.44|238.24|239.36|238.16|239.44|238.24|239.27|238.07|50
1594401300000|2020-07-10 17:15:00|239.37|238.17|239.6|238.4|239.74|238.54|239.36|238.16|93
1594401600000|2020-07-10 17:20:00|239.59|238.39|239.34|238.14|239.62|238.42|239.25|238.05|120
1594401900000|2020-07-10 17:25:00|239.35|238.15|239.26|238.06|239.46|238.26|239.23|238.03|101
1594402200000|2020-07-10 17:30:00|239.22|238.02|239.33|238.13|239.36|238.16|239.22|238.02|50
1594402500000|2020-07-10 17:35:00|239.32|238.12|239.49|238.29|239.5|238.3|239.32|238.12|40
1594402800000|2020-07-10 17:40:00|239.5|238.3|239.76|238.56|239.76|238.56|239.47|238.27|37
1594403100000|2020-07-10 17:45:00|239.77|238.57|239.98|238.78|239.99|238.79|239.75|238.55|79
1594403400000|2020-07-10 17:50:00|239.99|238.79|239.94|238.74|240.06|238.86|239.94|238.74|41
1594403700000|2020-07-10 17:55:00|239.95|238.75|239.95|238.75|239.96|238.76|239.94|238.74|7
1594404000000|2020-07-10 18:00:00|239.94|238.74|239.55|238.35|239.95|238.75|239.55|238.35|89
1594404300000|2020-07-10 18:05:00|239.54|238.34|239.57|238.37|239.63|238.43|239.44|238.24|45
1594404600000|2020-07-10 18:10:00|239.56|238.36|239.87|238.67|239.87|238.67|239.55|238.35|47
1594404900000|2020-07-10 18:15:00|239.88|238.68|239.8|238.6|239.94|238.74|239.73|238.53|84
1594405200000|2020-07-10 18:20:00|239.78|238.58|239.47|238.27|239.78|238.58|239.47|238.27|80
1594405500000|2020-07-10 18:25:00|239.48|238.28|239.47|238.27|239.51|238.31|239.46|238.26|15
1594405800000|2020-07-10 18:30:00|239.46|238.26|239.36|238.16|239.46|238.26|239.27|238.07|50
1594406100000|2020-07-10 18:35:00|239.35|238.15|239.39|238.19|239.4|238.2|239.35|238.15|38
1594406400000|2020-07-10 18:40:00|239.4|238.2|239.43|238.23|239.43|238.23|239.34|238.14|17
1594406700000|2020-07-10 18:45:00|239.41|238.21|239.34|238.14|239.43|238.23|239.26|238.06|61
1594407000000|2020-07-10 18:50:00|239.33|238.13|239.58|238.38|239.59|238.39|239.17|237.97|56
1594407300000|2020-07-10 18:55:00|239.6|238.4|239.63|238.43|239.63|238.43|239.54|238.34|64
1594407600000|2020-07-10 19:00:00|239.64|238.44|239.72|238.52|239.72|238.52|239.6|238.4|32
1594407900000|2020-07-10 19:05:00|239.7|238.5|239.74|238.54|239.77|238.57|239.64|238.44|40
1594408200000|2020-07-10 19:10:00|239.75|238.55|239.78|238.58|239.83|238.63|239.7|238.5|43
1594408500000|2020-07-10 19:15:00|239.79|238.59|239.69|238.49|239.9|238.7|239.67|238.47|87
1594408800000|2020-07-10 19:20:00|239.7|238.5|239.93|238.73|239.96|238.76|239.67|238.47|59
1594409100000|2020-07-10 19:25:00|239.9|238.7|240.02|238.82|240.04|238.84|239.9|238.7|48
1594409400000|2020-07-10 19:30:00|240.03|238.83|240.09|238.89|240.2|239|240.01|238.81|64
1594409700000|2020-07-10 19:35:00|240.1|238.9|240.28|239.08|240.29|239.09|240.1|238.9|74
1594410000000|2020-07-10 19:40:00|240.29|239.09|240.43|239.23|240.52|239.32|240.29|239.09|80
1594410300000|2020-07-10 19:45:00|240.44|239.24|240.33|239.13|240.46|239.26|240.15|238.95|102
1594410600000|2020-07-10 19:50:00|240.35|239.15|240.24|239.04|240.37|239.17|240.19|238.99|53
1594410900000|2020-07-10 19:55:00|240.23|239.03|240.11|238.91|240.28|239.08|240.09|238.89|35
1594411200000|2020-07-10 20:00:00|240.12|238.92|240.33|239.13|240.33|239.13|240.12|238.92|56
1594411500000|2020-07-10 20:05:00|240.35|239.15|240.4|239.2|240.49|239.29|240.31|239.11|133
1594411800000|2020-07-10 20:10:00|240.41|239.21|240.49|239.29|240.49|239.29|240.39|239.19|28
1594412100000|2020-07-10 20:15:00|240.5|239.3|240.53|239.33|240.58|239.38|240.49|239.29|77
1594412400000|2020-07-10 20:20:00|240.54|239.34|240.38|239.18|240.65|239.45|240.38|239.18|46
1594412700000|2020-07-10 20:25:00|240.36|239.16|240.39|239.19|240.5|239.3|240.3|239.1|71
1594413000000|2020-07-10 20:30:00|240.38|239.18|240.46|239.26|240.46|239.26|240.35|239.15|60
1594413300000|2020-07-10 20:35:00|240.47|239.27|240.53|239.33|240.57|239.37|240.46|239.26|37
1594413600000|2020-07-10 20:40:00|240.52|239.32|239.98|238.78|240.54|239.34|239.91|238.71|116
1594413900000|2020-07-10 20:45:00|239.99|238.79|240.07|238.87|240.07|238.87|239.83|238.63|34
1594414200000|2020-07-10 20:50:00|239.95|238.75|239.99|238.79|240.07|238.87|239.86|238.66|18
1594414500000|2020-07-10 20:55:00|239.98|238.78|239.96|238.76|239.99|238.79|239.8|238.6|24
1594450800000|2020-07-11 07:00:00|240.84|239.64|241|239.8|241|239.8|240.84|239.64|50
1594451100000|2020-07-11 07:05:00|240.99|239.79|241.16|239.96|241.16|239.96|240.92|239.72|61
1594451400000|2020-07-11 07:10:00|241.15|239.95|241.17|239.97|241.17|239.97|241.06|239.86|44
1594451700000|2020-07-11 07:15:00|241.16|239.96|241.25|240.05|241.26|240.06|241.12|239.92|58
1594452000000|2020-07-11 07:20:00|241.26|240.06|241.45|240.25|241.48|240.28|241.2|240|90
1594452300000|2020-07-11 07:25:00|241.46|240.26|241.46|240.26|241.48|240.28|241.42|240.22|39
1594452600000|2020-07-11 07:30:00|241.43|240.23|241.37|240.17|241.46|240.26|241.34|240.14|84
1594452900000|2020-07-11 07:35:00|241.36|240.16|241.28|240.08|241.38|240.18|241.25|240.05|151
1594453200000|2020-07-11 07:40:00|241.27|240.07|241.17|239.97|241.27|240.07|241.16|239.96|114
1594453500000|2020-07-11 07:45:00|241.16|239.96|241.17|239.97|241.19|239.99|241.11|239.91|62
1594453800000|2020-07-11 07:50:00|241.18|239.98|241.31|240.11|241.32|240.12|241.18|239.98|82
1594454100000|2020-07-11 07:55:00|241.32|240.12|241.27|240.07|241.32|240.12|241.27|240.07|95
1594454400000|2020-07-11 08:00:00|241.26|240.06|241.21|240.01|241.26|240.06|241.16|239.96|34
1594454700000|2020-07-11 08:05:00|241.22|240.02|241.21|240.01|241.23|240.03|241.15|239.95|26
1594455000000|2020-07-11 08:10:00|241.17|239.97|241.16|239.96|241.22|240.02|241.1|239.9|25
1594455300000|2020-07-11 08:15:00|241.15|239.95|241.1|239.9|241.16|239.96|241.04|239.84|39
1594455600000|2020-07-11 08:20:00|241.01|239.81|241.03|239.83|241.09|239.89|240.96|239.76|63
1594455900000|2020-07-11 08:25:00|241.02|239.82|240.96|239.76|241.1|239.9|240.93|239.73|51
1594456200000|2020-07-11 08:30:00|240.97|239.77|241.1|239.9|241.1|239.9|240.87|239.67|48
1594456500000|2020-07-11 08:35:00|241.09|239.89|241.09|239.89|241.12|239.92|241.06|239.86|23
1594456800000|2020-07-11 08:40:00|241.1|239.9|241.23|240.03|241.24|240.04|241.06|239.86|102
1594457100000|2020-07-11 08:45:00|241.22|240.02|241.17|239.97|241.3|240.1|241.16|239.96|56
1594457400000|2020-07-11 08:50:00|241.16|239.96|241.12|239.92|241.16|239.96|241.09|239.89|38
1594457700000|2020-07-11 08:55:00|241.13|239.93|241.04|239.84|241.13|239.93|241.01|239.81|68
1594458000000|2020-07-11 09:00:00|241.03|239.83|241.02|239.82|241.04|239.84|240.98|239.78|22
1594458300000|2020-07-11 09:05:00|240.98|239.78|240.69|239.49|241.02|239.82|240.63|239.43|70
1594458600000|2020-07-11 09:10:00|240.68|239.48|239.84|238.64|240.69|239.49|239.62|238.42|369
1594458900000|2020-07-11 09:15:00|239.83|238.63|239.89|238.69|239.93|238.73|239.7|238.5|199
1594459200000|2020-07-11 09:20:00|239.88|238.68|239.52|238.32|239.98|238.78|239.52|238.32|140
1594459500000|2020-07-11 09:25:00|239.51|238.31|238.91|237.71|239.67|238.47|238.63|237.43|344
1594459800000|2020-07-11 09:30:00|238.88|237.68|238.93|237.73|238.93|237.73|238.24|237.04|271
1594460100000|2020-07-11 09:35:00|238.94|237.74|239.09|237.89|239.09|237.89|238.72|237.52|146
1594460400000|2020-07-11 09:40:00|239.1|237.9|239.11|237.91|239.14|237.94|239.02|237.82|93
1594460700000|2020-07-11 09:45:00|239.1|237.9|239.58|238.38|239.62|238.42|239.09|237.89|227
1594461000000|2020-07-11 09:50:00|239.57|238.37|239.52|238.32|239.57|238.37|239.26|238.06|154
1594461300000|2020-07-11 09:55:00|239.51|238.31|239.18|237.98|239.58|238.38|239.17|237.97|129
1594461600000|2020-07-11 10:00:00|239.17|237.97|239.79|238.59|239.79|238.59|239.05|237.85|207
1594461900000|2020-07-11 10:05:00|239.78|238.58|239.75|238.55|239.81|238.61|239.71|238.51|61
1594462200000|2020-07-11 10:10:00|239.74|238.54|239.71|238.51|239.75|238.55|239.65|238.45|65
1594462500000|2020-07-11 10:15:00|239.72|238.52|239.66|238.46|239.73|238.53|239.43|238.23|145
1594462800000|2020-07-11 10:20:00|239.65|238.45|239.64|238.44|239.66|238.46|239.45|238.25|169
1594463100000|2020-07-11 10:25:00|239.62|238.42|239.63|238.43|239.75|238.55|239.5|238.3|76
1594463400000|2020-07-11 10:30:00|239.64|238.44|239.77|238.57|239.82|238.62|239.61|238.41|121
1594463700000|2020-07-11 10:35:00|239.76|238.56|239.65|238.45|239.76|238.56|239.54|238.34|94
1594464000000|2020-07-11 10:40:00|239.66|238.46|239.63|238.43|239.69|238.49|239.62|238.42|23
1594464300000|2020-07-11 10:45:00|239.64|238.44|239.44|238.24|239.64|238.44|239.38|238.18|54
1594464600000|2020-07-11 10:50:00|239.45|238.25|239.52|238.32|239.56|238.36|239.45|238.25|76
1594464900000|2020-07-11 10:55:00|239.51|238.31|239.47|238.27|239.51|238.31|239.44|238.24|50
1594465200000|2020-07-11 11:00:00|239.48|238.28|239.3|238.1|239.48|238.28|239.17|237.97|97
1594465500000|2020-07-11 11:05:00|239.31|238.11|239.54|238.34|239.54|238.34|239.21|238.01|26
1594465800000|2020-07-11 11:10:00|239.55|238.35|239.83|238.63|239.92|238.72|239.55|238.35|91
1594466100000|2020-07-11 11:15:00|239.82|238.62|239.95|238.75|239.95|238.75|239.77|238.57|64
1594466400000|2020-07-11 11:20:00|239.97|238.77|239.95|238.75|240.08|238.88|239.91|238.71|55
1594466700000|2020-07-11 11:25:00|239.94|238.74|239.96|238.76|239.98|238.78|239.84|238.64|75
1594467000000|2020-07-11 11:30:00|239.95|238.75|239.69|238.49|239.96|238.76|239.59|238.39|69
1594467300000|2020-07-11 11:35:00|239.68|238.48|239.73|238.53|239.76|238.56|239.62|238.42|48
1594467600000|2020-07-11 11:40:00|239.72|238.52|239.65|238.45|239.74|238.54|239.57|238.37|54
1594467900000|2020-07-11 11:45:00|239.66|238.46|239.47|238.27|239.66|238.46|239.42|238.22|33
1594468200000|2020-07-11 11:50:00|239.48|238.28|239.46|238.26|239.49|238.29|239.39|238.19|37
1594468500000|2020-07-11 11:55:00|239.45|238.25|239.24|238.04|239.45|238.25|239.19|237.99|62
1594468800000|2020-07-11 12:00:00|239.23|238.03|239.59|238.39|239.59|238.39|238.99|237.79|150
1594469100000|2020-07-11 12:05:00|239.58|238.38|239.79|238.59|239.85|238.65|239.52|238.32|95
1594469400000|2020-07-11 12:10:00|239.78|238.58|239.66|238.46|239.78|238.58|239.64|238.44|83
1594469700000|2020-07-11 12:15:00|239.6|238.4|239.7|238.5|239.72|238.52|239.6|238.4|46
1594470000000|2020-07-11 12:20:00|239.71|238.51|239.71|238.51|239.74|238.54|239.64|238.44|46
1594470300000|2020-07-11 12:25:00|239.7|238.5|239.67|238.47|239.7|238.5|239.65|238.45|24
1594470600000|2020-07-11 12:30:00|239.66|238.46|239.62|238.42|239.66|238.46|239.45|238.25|59
1594470900000|2020-07-11 12:35:00|239.67|238.47|239.65|238.45|239.74|238.54|239.63|238.43|51
1594471200000|2020-07-11 12:40:00|239.66|238.46|239.63|238.43|239.66|238.46|239.58|238.38|18
1594471500000|2020-07-11 12:45:00|239.61|238.41|239.58|238.38|239.63|238.43|239.56|238.36|37
1594471800000|2020-07-11 12:50:00|239.57|238.37|239.64|238.44|239.64|238.44|239.55|238.35|76
1594472100000|2020-07-11 12:55:00|239.57|238.37|239.61|238.41|239.65|238.45|239.55|238.35|44
1594472400000|2020-07-11 13:00:00|239.6|238.4|239.32|238.12|239.6|238.4|239.1|237.9|128
1594472700000|2020-07-11 13:05:00|239.31|238.11|239.17|237.97|239.32|238.12|239.06|237.86|58
1594473000000|2020-07-11 13:10:00|239.18|237.98|239.27|238.07|239.32|238.12|239.18|237.98|68
1594473300000|2020-07-11 13:15:00|239.26|238.06|239.03|237.83|239.27|238.07|238.95|237.75|74
1594473600000|2020-07-11 13:20:00|239.02|237.82|239.15|237.95|239.19|237.99|238.97|237.77|124
1594473900000|2020-07-11 13:25:00|239.16|237.96|239.42|238.22|239.43|238.23|239.16|237.96|75
1594474200000|2020-07-11 13:30:00|239.45|238.25|239.55|238.35|239.55|238.35|239.4|238.2|57
1594474500000|2020-07-11 13:35:00|239.56|238.36|239.56|238.36|239.61|238.41|239.44|238.24|73
1594474800000|2020-07-11 13:40:00|239.57|238.37|239.51|238.31|239.61|238.41|239.47|238.27|47
1594475100000|2020-07-11 13:45:00|239.5|238.3|239.68|238.48|239.74|238.54|239.5|238.3|114
1594475400000|2020-07-11 13:50:00|239.67|238.47|239.75|238.55|239.83|238.63|239.66|238.46|81
1594475700000|2020-07-11 13:55:00|239.74|238.54|239.71|238.51|239.79|238.59|239.69|238.49|38
1594476000000|2020-07-11 14:00:00|239.69|238.49|239.65|238.45|239.69|238.49|239.48|238.28|72
1594476300000|2020-07-11 14:05:00|239.64|238.44|239.38|238.18|239.65|238.45|239.37|238.17|62
1594476600000|2020-07-11 14:10:00|239.39|238.19|239.4|238.2|239.45|238.25|239.34|238.14|47
1594476900000|2020-07-11 14:15:00|239.37|238.17|239.41|238.21|239.44|238.24|239.35|238.15|40
1594477200000|2020-07-11 14:20:00|239.4|238.2|239.42|238.22|239.43|238.23|239.05|237.85|105
1594477500000|2020-07-11 14:25:00|239.43|238.23|239.97|238.77|239.97|238.77|239.43|238.23|92
1594477800000|2020-07-11 14:30:00|239.98|238.78|240|238.8|240|238.8|239.76|238.56|52
1594478100000|2020-07-11 14:35:00|239.99|238.79|240.04|238.84|240.04|238.84|239.99|238.79|22
1594478400000|2020-07-11 14:40:00|240.03|238.83|240.13|238.93|240.13|238.93|240.03|238.83|58
1594478700000|2020-07-11 14:45:00|240.14|238.94|240.73|239.53|240.77|239.57|240.12|238.92|137
1594479000000|2020-07-11 14:50:00|240.77|239.57|240.65|239.45|240.77|239.57|240.59|239.39|223
1594479300000|2020-07-11 14:55:00|240.66|239.46|240.88|239.68|240.88|239.68|240.55|239.35|138
1594479600000|2020-07-11 15:00:00|240.87|239.67|240.77|239.57|241.03|239.83|240.72|239.52|105
1594479900000|2020-07-11 15:05:00|240.76|239.56|240.66|239.46|240.76|239.56|240.57|239.37|58
1594480200000|2020-07-11 15:10:00|240.65|239.45|240.58|239.38|240.67|239.47|240.52|239.32|110
1594480500000|2020-07-11 15:15:00|240.52|239.32|240.84|239.64|240.87|239.67|240.52|239.32|57
1594480800000|2020-07-11 15:20:00|240.86|239.66|240.71|239.51|240.88|239.68|240.64|239.44|107
1594481100000|2020-07-11 15:25:00|240.72|239.52|240.59|239.39|240.73|239.53|240.42|239.22|75
1594481400000|2020-07-11 15:30:00|240.6|239.4|240.35|239.15|240.66|239.46|240.35|239.15|79
1594481700000|2020-07-11 15:35:00|240.34|239.14|240.3|239.1|240.35|239.15|240.18|238.98|61
1594482000000|2020-07-11 15:40:00|240.29|239.09|240.36|239.16|240.36|239.16|240.21|239.01|53
1594482300000|2020-07-11 15:45:00|240.35|239.15|240.3|239.1|240.36|239.16|240.24|239.04|33
1594482600000|2020-07-11 15:50:00|240.31|239.11|240.2|239|240.31|239.11|240.16|238.96|88
1594482900000|2020-07-11 15:55:00|240.16|238.96|240.22|239.02|240.24|239.04|240.16|238.96|51
1594483200000|2020-07-11 16:00:00|240.21|239.01|240.57|239.37|240.57|239.37|240.19|238.99|117
1594483500000|2020-07-11 16:05:00|240.58|239.38|240.88|239.68|240.91|239.71|240.58|239.38|193
1594483800000|2020-07-11 16:10:00|240.89|239.69|240.97|239.77|241.1|239.9|240.8|239.6|121
1594484100000|2020-07-11 16:15:00|240.96|239.76|240.78|239.58|240.97|239.77|240.61|239.41|117
1594484400000|2020-07-11 16:20:00|240.79|239.59|240.65|239.45|240.94|239.74|240.65|239.45|154
1594484700000|2020-07-11 16:25:00|240.66|239.46|240.76|239.56|240.77|239.57|240.57|239.37|93
1594485000000|2020-07-11 16:30:00|240.75|239.55|240.11|238.91|240.82|239.62|240.09|238.89|178
1594485300000|2020-07-11 16:35:00|240.12|238.92|239.8|238.6|240.14|238.94|239.8|238.6|82
1594485600000|2020-07-11 16:40:00|239.81|238.61|239.76|238.56|239.87|238.67|239.64|238.44|88
1594485900000|2020-07-11 16:45:00|239.75|238.55|239.91|238.71|239.91|238.71|239.7|238.5|79
1594486200000|2020-07-11 16:50:00|239.9|238.7|239.81|238.61|239.91|238.71|239.75|238.55|45
1594486500000|2020-07-11 16:55:00|239.8|238.6|239.76|238.56|239.8|238.6|239.72|238.52|18
1594486800000|2020-07-11 17:00:00|239.78|238.58|239.95|238.75|240.04|238.84|239.78|238.58|67
1594487100000|2020-07-11 17:05:00|239.96|238.76|240.04|238.84|240.12|238.92|239.96|238.76|50
1594487400000|2020-07-11 17:10:00|240.03|238.83|239.87|238.67|240.12|238.92|239.81|238.61|90
1594487700000|2020-07-11 17:15:00|239.86|238.66|239.59|238.39|239.89|238.69|239.59|238.39|45
1594488000000|2020-07-11 17:20:00|239.62|238.42|239.51|238.31|239.62|238.42|239.4|238.2|91
1594488300000|2020-07-11 17:25:00|239.5|238.3|239.7|238.5|239.7|238.5|239.48|238.28|61
1594488600000|2020-07-11 17:30:00|239.67|238.47|239.63|238.43|239.7|238.5|239.59|238.39|36
1594488900000|2020-07-11 17:35:00|239.62|238.42|239.75|238.55|239.75|238.55|239.43|238.23|157
1594489200000|2020-07-11 17:40:00|239.73|238.53|239.92|238.72|239.95|238.75|239.73|238.53|58
1594489500000|2020-07-11 17:45:00|239.93|238.73|239.98|238.78|239.98|238.78|239.88|238.68|83
1594489800000|2020-07-11 17:50:00|239.99|238.79|239.58|238.38|240.01|238.81|239.53|238.33|211
1594490100000|2020-07-11 17:55:00|239.59|238.39|239.61|238.41|239.62|238.42|239.41|238.21|122
1594490400000|2020-07-11 18:00:00|239.62|238.42|239.41|238.21|239.62|238.42|239.36|238.16|115
1594490700000|2020-07-11 18:05:00|239.42|238.22|239.34|238.14|239.42|238.22|239.25|238.05|67
1594491000000|2020-07-11 18:10:00|239.35|238.15|239.27|238.07|239.35|238.15|239.21|238.01|61
1594491300000|2020-07-11 18:15:00|239.26|238.06|239.33|238.13|239.33|238.13|239.23|238.03|31
1594491600000|2020-07-11 18:20:00|239.34|238.14|239.46|238.26|239.47|238.27|239.34|238.14|26
1594491900000|2020-07-11 18:25:00|239.44|238.24|239.49|238.29|239.5|238.3|239.44|238.24|25
1594492200000|2020-07-11 18:30:00|239.5|238.3|239.6|238.4|239.6|238.4|239.46|238.26|26
1594492500000|2020-07-11 18:35:00|239.61|238.41|239.75|238.55|239.75|238.55|239.6|238.4|42
1594492800000|2020-07-11 18:40:00|239.76|238.56|239.77|238.57|239.77|238.57|239.7|238.5|40
1594493100000|2020-07-11 18:45:00|239.76|238.56|239.61|238.41|239.77|238.57|239.58|238.38|30
1594493400000|2020-07-11 18:50:00|239.62|238.42|239.67|238.47|239.68|238.48|239.61|238.41|40
1594493700000|2020-07-11 18:55:00|239.68|238.48|239.68|238.48|239.69|238.49|239.63|238.43|21
1594494000000|2020-07-11 19:00:00|239.69|238.49|239.55|238.35|239.7|238.5|239.55|238.35|60
1594494300000|2020-07-11 19:05:00|239.51|238.31|239.34|238.14|239.51|238.31|239.28|238.08|37
1594494600000|2020-07-11 19:10:00|239.33|238.13|239.22|238.02|239.35|238.15|239.22|238.02|81
1594494900000|2020-07-11 19:15:00|239.24|238.04|239.45|238.25|239.45|238.25|239.19|237.99|40
1594495200000|2020-07-11 19:20:00|239.44|238.24|239.45|238.25|239.5|238.3|239.4|238.2|45
1594495500000|2020-07-11 19:25:00|239.44|238.24|239.4|238.2|239.45|238.25|239.39|238.19|15
1594495800000|2020-07-11 19:30:00|239.39|238.19|239.41|238.21|239.48|238.28|239.34|238.14|55
1594496100000|2020-07-11 19:35:00|239.4|238.2|239.33|238.13|239.41|238.21|239.25|238.05|53
1594496400000|2020-07-11 19:40:00|239.32|238.12|239.34|238.14|239.34|238.14|239.2|238|115
1594496700000|2020-07-11 19:45:00|239.33|238.13|239.07|237.87|239.36|238.16|239.06|237.86|51
1594497000000|2020-07-11 19:50:00|239.04|237.84|238.44|237.24|239.1|237.9|238.34|237.14|216
1594497300000|2020-07-11 19:55:00|238.45|237.25|238.57|237.37|238.83|237.63|238.41|237.21|161
1594497600000|2020-07-11 20:00:00|238.58|237.38|238.95|237.75|238.95|237.75|238.58|237.38|171
1594497900000|2020-07-11 20:05:00|238.93|237.73|238.96|237.76|238.97|237.77|238.78|237.58|104
1594498200000|2020-07-11 20:10:00|238.98|237.78|239.04|237.84|239.06|237.86|238.94|237.74|61
1594498500000|2020-07-11 20:15:00|239.03|237.83|239.04|237.84|239.05|237.85|238.96|237.76|37
1594498800000|2020-07-11 20:20:00|239.03|237.83|239.26|238.06|239.26|238.06|238.97|237.77|75
1594499100000|2020-07-11 20:25:00|239.25|238.05|239.39|238.19|239.4|238.2|239.22|238.02|35
1594499400000|2020-07-11 20:30:00|239.38|238.18|239.27|238.07|239.38|238.18|239.24|238.04|26
1594499700000|2020-07-11 20:35:00|239.28|238.08|239.23|238.03|239.28|238.08|239.09|237.89|43
1594500000000|2020-07-11 20:40:00|239.24|238.04|239.21|238.01|239.39|238.19|239.21|238.01|72
1594500300000|2020-07-11 20:45:00|239.22|238.02|239.26|238.06|239.33|238.13|239.19|237.99|89
1594500600000|2020-07-11 20:50:00|239.27|238.07|239.27|238.07|239.29|238.09|239.2|238|14
1594500900000|2020-07-11 20:55:00|239.28|238.08|239.35|238.15|239.35|238.15|239.22|238.02|86
1594501200000|2020-07-11 21:00:00|239.36|238.16|239.5|238.3|239.51|238.31|239.36|238.16|22
1594501500000|2020-07-11 21:05:00|239.51|238.31|239.51|238.31|239.53|238.33|239.46|238.26|21
1594501800000|2020-07-11 21:10:00|239.46|238.26|239.35|238.15|239.51|238.31|239.24|238.04|50
1594502100000|2020-07-11 21:15:00|239.34|238.14|239.25|238.05|239.35|238.15|239.18|237.98|21
1594502400000|2020-07-11 21:20:00|239.21|238.01|239.19|237.99|239.23|238.03|239.16|237.96|27
1594502700000|2020-07-11 21:25:00|239.2|238|239.23|238.03|239.25|238.05|239.13|237.93|24
1594503000000|2020-07-11 21:30:00|239.24|238.04|239.21|238.01|239.25|238.05|239.16|237.96|21
1594503300000|2020-07-11 21:35:00|239.22|238.02|239.51|238.31|239.52|238.32|239.21|238.01|77
1594503600000|2020-07-11 21:40:00|239.5|238.3|239.57|238.37|239.58|238.38|239.46|238.26|56
1594503900000|2020-07-11 21:45:00|239.56|238.36|239.62|238.42|239.62|238.42|239.52|238.32|39
1594504200000|2020-07-11 21:50:00|239.64|238.44|239.57|238.37|239.65|238.45|239.52|238.32|87
1594504500000|2020-07-11 21:55:00|239.56|238.36|239.64|238.44|239.64|238.44|239.52|238.32|92
1594504800000|2020-07-11 22:00:00|239.63|238.43|239.56|238.36|239.69|238.49|239.56|238.36|40
1594505100000|2020-07-11 22:05:00|239.62|238.42|239.42|238.22|239.62|238.42|239.33|238.13|134
1594505400000|2020-07-11 22:10:00|239.43|238.23|239.57|238.37|239.57|238.37|239.35|238.15|173
1594505700000|2020-07-11 22:15:00|239.54|238.34|239.61|238.41|239.65|238.45|239.5|238.3|106
1594506000000|2020-07-11 22:20:00|239.62|238.42|240.18|238.98|240.18|238.98|239.62|238.42|172
1594506300000|2020-07-11 22:25:00|240.16|238.96|239.57|238.37|240.16|238.96|239.57|238.37|173
1594506600000|2020-07-11 22:30:00|239.55|238.35|239.38|238.18|239.55|238.35|239.3|238.1|103
1594506900000|2020-07-11 22:35:00|239.37|238.17|239.38|238.18|239.44|238.24|239.2|238|85
1594507200000|2020-07-11 22:40:00|239.39|238.19|239.42|238.22|239.47|238.27|239.32|238.12|166
1594507500000|2020-07-11 22:45:00|239.41|238.21|239.48|238.28|239.49|238.29|239.34|238.14|49
1594507800000|2020-07-11 22:50:00|239.49|238.29|239.43|238.23|239.5|238.3|239.37|238.17|147
1594508100000|2020-07-11 22:55:00|239.44|238.24|239.42|238.22|239.47|238.27|239.37|238.17|59
1594508400000|2020-07-11 23:00:00|239.35|238.15|239.58|238.38|239.58|238.38|239.28|238.08|190
1594508700000|2020-07-11 23:05:00|239.57|238.37|239.63|238.43|239.69|238.49|239.5|238.3|88
1594509000000|2020-07-11 23:10:00|239.64|238.44|240.01|238.81|240.07|238.87|239.59|238.39|191
1594509300000|2020-07-11 23:15:00|240.02|238.82|239.92|238.72|240.15|238.95|239.87|238.67|156
1594509600000|2020-07-11 23:20:00|239.93|238.73|240.09|238.89|240.16|238.96|239.86|238.66|98
1594509900000|2020-07-11 23:25:00|240.13|238.93|240.15|238.95|240.23|239.03|239.98|238.78|269
1594510200000|2020-07-11 23:30:00|240.16|238.96|240.19|238.99|240.52|239.32|240.15|238.95|230
1594510500000|2020-07-11 23:35:00|240.2|239|240.09|238.89|240.2|239|239.98|238.78|78
1594510800000|2020-07-11 23:40:00|240.1|238.9|240.13|238.93|240.18|238.98|240.09|238.89|32
1594511100000|2020-07-11 23:45:00|240.14|238.94|239.71|238.51|240.15|238.95|239.68|238.48|142
1594511400000|2020-07-11 23:50:00|239.72|238.52|239.75|238.55|239.79|238.59|239.67|238.47|125
1594511700000|2020-07-11 23:55:00|239.76|238.56|239.85|238.65|239.88|238.68|239.75|238.55|64
1594512000000|2020-07-12 00:00:00|239.88|238.68|240.06|238.86|240.17|238.97|239.84|238.64|163
1594512300000|2020-07-12 00:05:00|240.05|238.85|240.36|239.16|240.4|239.2|239.97|238.77|89
1594512600000|2020-07-12 00:10:00|240.35|239.15|240.43|239.23|240.43|239.23|240.18|238.98|68
1594512900000|2020-07-12 00:15:00|240.44|239.24|240.23|239.03|240.61|239.41|240.15|238.95|219
1594513200000|2020-07-12 00:20:00|240.24|239.04|240.39|239.19|240.51|239.31|240.18|238.98|154
1594513500000|2020-07-12 00:25:00|240.4|239.2|240.5|239.3|240.62|239.42|240.34|239.14|247
1594513800000|2020-07-12 00:30:00|240.49|239.29|240.6|239.4|240.61|239.41|240.31|239.11|153
1594514100000|2020-07-12 00:35:00|240.61|239.41|240.36|239.16|240.61|239.41|240.2|239|106
1594514400000|2020-07-12 00:40:00|240.38|239.18|240.37|239.17|240.39|239.19|240.22|239.02|160
1594514700000|2020-07-12 00:45:00|240.4|239.2|240.21|239.01|240.44|239.24|240.13|238.93|103
1594515000000|2020-07-12 00:50:00|240.22|239.02|240.49|239.29|240.51|239.31|240.22|239.02|67
1594515300000|2020-07-12 00:55:00|240.48|239.28|240.62|239.42|240.62|239.42|240.39|239.19|62
1594515600000|2020-07-12 01:00:00|240.61|239.41|241.08|239.88|241.19|239.99|240.61|239.41|122
1594515900000|2020-07-12 01:05:00|241.07|239.87|240.94|239.74|241.1|239.9|240.82|239.62|157
1594516200000|2020-07-12 01:10:00|240.93|239.73|240.64|239.44|240.94|239.74|240.57|239.37|90
1594516500000|2020-07-12 01:15:00|240.65|239.45|240.72|239.52|240.73|239.53|240.53|239.33|155
1594516800000|2020-07-12 01:20:00|240.68|239.48|240.7|239.5|240.71|239.51|240.5|239.3|91
1594517100000|2020-07-12 01:25:00|240.71|239.51|240.87|239.67|240.93|239.73|240.68|239.48|121
1594517400000|2020-07-12 01:30:00|240.88|239.68|241.16|239.96|241.29|240.09|240.86|239.66|282
1594517700000|2020-07-12 01:35:00|241.15|239.95|241.18|239.98|241.25|240.05|241.03|239.83|237
1594518000000|2020-07-12 01:40:00|241.17|239.97|241.08|239.88|241.23|240.03|240.95|239.75|116
1594518300000|2020-07-12 01:45:00|241.09|239.89|240.93|239.73|241.24|240.04|240.87|239.67|148
1594518600000|2020-07-12 01:50:00|240.9|239.7|240.92|239.72|240.93|239.73|240.78|239.58|118
1594518900000|2020-07-12 01:55:00|240.95|239.75|240.87|239.67|241|239.8|240.81|239.61|135
1594519200000|2020-07-12 02:00:00|240.85|239.65|241.23|240.03|241.27|240.07|240.85|239.65|169
1594519500000|2020-07-12 02:05:00|241.25|240.05|241.33|240.13|241.39|240.19|241.25|240.05|119
1594519800000|2020-07-12 02:10:00|241.34|240.14|241.41|240.21|241.48|240.28|241.33|240.13|131
1594520100000|2020-07-12 02:15:00|241.43|240.23|241.16|239.96|241.44|240.24|241.11|239.91|82
1594520400000|2020-07-12 02:20:00|241.17|239.97|241.04|239.84|241.22|240.02|241.02|239.82|67
1594520700000|2020-07-12 02:25:00|241.05|239.85|241.3|240.1|241.33|240.13|241.01|239.81|92
1594521000000|2020-07-12 02:30:00|241.31|240.11|241.1|239.9|241.33|240.13|241.01|239.81|128
1594521300000|2020-07-12 02:35:00|241.11|239.91|241.19|239.99|241.27|240.07|241.11|239.91|91
1594521600000|2020-07-12 02:40:00|241.18|239.98|241|239.8|241.19|239.99|241|239.8|46
1594521900000|2020-07-12 02:45:00|241.01|239.81|240.88|239.68|241.03|239.83|240.82|239.62|99
1594522200000|2020-07-12 02:50:00|240.87|239.67|240.99|239.79|241.1|239.9|240.85|239.65|140
1594522500000|2020-07-12 02:55:00|240.91|239.71|241.11|239.91|241.11|239.91|240.91|239.71|104
1594522800000|2020-07-12 03:00:00|241.12|239.92|241.42|240.22|241.42|240.22|241.12|239.92|73
1594523100000|2020-07-12 03:05:00|241.43|240.23|241.59|240.39|241.6|240.4|241.4|240.2|102
1594523400000|2020-07-12 03:10:00|241.6|240.4|241.62|240.42|241.62|240.42|241.37|240.17|146
1594523700000|2020-07-12 03:15:00|241.63|240.43|241.94|240.74|242|240.8|241.58|240.38|117
1594524000000|2020-07-12 03:20:00|241.96|240.76|241.97|240.77|242.12|240.92|241.89|240.69|55
1594524300000|2020-07-12 03:25:00|241.98|240.78|242.11|240.91|242.15|240.95|241.94|240.74|88
1594524600000|2020-07-12 03:30:00|242.12|240.92|241.8|240.6|242.13|240.93|241.72|240.52|92
1594524900000|2020-07-12 03:35:00|241.82|240.62|241.97|240.77|242.02|240.82|241.77|240.57|75
1594525200000|2020-07-12 03:40:00|242|240.8|241.74|240.54|242.02|240.82|241.65|240.45|59
1594525500000|2020-07-12 03:45:00|241.73|240.53|241.68|240.48|241.74|240.54|241.63|240.43|33
1594525800000|2020-07-12 03:50:00|241.69|240.49|241.63|240.43|241.72|240.52|241.62|240.42|33
1594526100000|2020-07-12 03:55:00|241.61|240.41|241.6|240.4|241.63|240.43|241.51|240.31|121
1594526400000|2020-07-12 04:00:00|241.68|240.48|242.11|240.91|242.15|240.95|241.67|240.47|122
1594526700000|2020-07-12 04:05:00|242.12|240.92|242.13|240.93|242.14|240.94|242.04|240.84|52
1594527000000|2020-07-12 04:10:00|242.14|240.94|241.97|240.77|242.24|241.04|241.95|240.75|86
1594527300000|2020-07-12 04:15:00|241.98|240.78|241.94|240.74|242.05|240.85|241.87|240.67|74
1594527600000|2020-07-12 04:20:00|241.95|240.75|241.78|240.58|241.96|240.76|241.71|240.51|152
1594527900000|2020-07-12 04:25:00|241.79|240.59|241.83|240.63|241.83|240.63|241.74|240.54|92
1594528200000|2020-07-12 04:30:00|241.82|240.62|241.69|240.49|241.91|240.71|241.68|240.48|65
1594528500000|2020-07-12 04:35:00|241.68|240.48|241.32|240.12|241.68|240.48|241.28|240.08|85
1594528800000|2020-07-12 04:40:00|241.33|240.13|241.58|240.38|241.63|240.43|241.29|240.09|75
1594529100000|2020-07-12 04:45:00|241.6|240.4|241.37|240.17|241.71|240.51|241.37|240.17|66
1594529400000|2020-07-12 04:50:00|241.38|240.18|241.4|240.2|241.43|240.23|241.32|240.12|41
1594529700000|2020-07-12 04:55:00|241.39|240.19|241.4|240.2|241.4|240.2|241.32|240.12|29
1594530000000|2020-07-12 05:00:00|241.41|240.21|241.57|240.37|241.61|240.41|241.4|240.2|53
1594530300000|2020-07-12 05:05:00|241.58|240.38|241.2|240|241.59|240.39|241.19|239.99|52
1594530600000|2020-07-12 05:10:00|241.19|239.99|241.3|240.1|241.36|240.16|241.13|239.93|45
1594530900000|2020-07-12 05:15:00|241.29|240.09|241.24|240.04|241.29|240.09|241.18|239.98|87
1594531200000|2020-07-12 05:20:00|241.18|239.98|241.21|240.01|241.27|240.07|241.18|239.98|35
1594531500000|2020-07-12 05:25:00|241.22|240.02|241.23|240.03|241.32|240.12|241.16|239.96|63
1594531800000|2020-07-12 05:30:00|241.22|240.02|241.3|240.1|241.3|240.1|241.15|239.95|46
1594532100000|2020-07-12 05:35:00|241.35|240.15|241.72|240.52|241.73|240.53|241.26|240.06|47
1594532400000|2020-07-12 05:40:00|241.71|240.51|241.84|240.64|241.86|240.66|241.65|240.45|113
1594532700000|2020-07-12 05:45:00|241.85|240.65|241.72|240.52|241.89|240.69|241.66|240.46|47
1594533000000|2020-07-12 05:50:00|241.73|240.53|241.67|240.47|241.74|240.54|241.57|240.37|42
1594533300000|2020-07-12 05:55:00|241.68|240.48|241.73|240.53|241.73|240.53|241.68|240.48|29
1594533600000|2020-07-12 06:00:00|241.76|240.56|241.91|240.71|241.93|240.73|241.72|240.52|22
1594533900000|2020-07-12 06:05:00|241.92|240.72|241.72|240.52|241.95|240.75|241.71|240.51|47
1594534200000|2020-07-12 06:10:00|241.71|240.51|241.47|240.27|241.72|240.52|241.43|240.23|60
1594534500000|2020-07-12 06:15:00|241.48|240.28|241.65|240.45|241.66|240.46|241.43|240.23|49
1594534800000|2020-07-12 06:20:00|241.57|240.37|241.52|240.32|241.65|240.45|241.51|240.31|44
1594535100000|2020-07-12 06:25:00|241.51|240.31|241.49|240.29|241.53|240.33|241.42|240.22|50
1594535400000|2020-07-12 06:30:00|241.47|240.27|241.42|240.22|241.48|240.28|241.36|240.16|64
1594535700000|2020-07-12 06:35:00|241.45|240.25|241.53|240.33|241.6|240.4|241.45|240.25|35
1594536000000|2020-07-12 06:40:00|241.52|240.32|241.3|240.1|241.52|240.32|241.23|240.03|76
1594536300000|2020-07-12 06:45:00|241.29|240.09|241.22|240.02|241.29|240.09|241.17|239.97|39
1594536600000|2020-07-12 06:50:00|241.23|240.03|241.23|240.03|241.23|240.03|241.17|239.97|27
1594536900000|2020-07-12 06:55:00|241.22|240.02|241.22|240.02|241.23|240.03|241.14|239.94|14
1594537200000|2020-07-12 07:00:00|241.25|240.05|241.42|240.22|241.45|240.25|241.25|240.05|32
1594537500000|2020-07-12 07:05:00|241.43|240.23|241.44|240.24|241.48|240.28|241.41|240.21|19
1594537800000|2020-07-12 07:10:00|241.45|240.25|241.48|240.28|241.49|240.29|241.38|240.18|38
1594538100000|2020-07-12 07:15:00|241.47|240.27|241.21|240.01|241.47|240.27|241.19|239.99|52
1594538400000|2020-07-12 07:20:00|241.2|240|241.28|240.08|241.31|240.11|241.15|239.95|39
1594538700000|2020-07-12 07:25:00|241.29|240.09|241.17|239.97|241.3|240.1|241.09|239.89|54
1594539000000|2020-07-12 07:30:00|241.18|239.98|241.27|240.07|241.27|240.07|241.17|239.97|25
1594539300000|2020-07-12 07:35:00|241.26|240.06|241.18|239.98|241.26|240.06|241.11|239.91|58
1594539600000|2020-07-12 07:40:00|241.17|239.97|241.02|239.82|241.17|239.97|240.96|239.76|39
1594539900000|2020-07-12 07:45:00|241.01|239.81|241|239.8|241.08|239.88|240.94|239.74|65
1594540200000|2020-07-12 07:50:00|240.99|239.79|241.1|239.9|241.1|239.9|240.97|239.77|39
1594540500000|2020-07-12 07:55:00|241.11|239.91|241.16|239.96|241.17|239.97|241.05|239.85|40
1594540800000|2020-07-12 08:00:00|241.17|239.97|241.34|240.14|241.35|240.15|241.14|239.94|78
1594541100000|2020-07-12 08:05:00|241.35|240.15|241.46|240.26|241.46|240.26|241.32|240.12|24
1594541400000|2020-07-12 08:10:00|241.47|240.27|241.59|240.39|241.62|240.42|241.47|240.27|32
1594541700000|2020-07-12 08:15:00|241.58|240.38|241.57|240.37|241.59|240.39|241.52|240.32|31
1594542000000|2020-07-12 08:20:00|241.58|240.38|241.57|240.37|241.58|240.38|241.49|240.29|33
1594542300000|2020-07-12 08:25:00|241.55|240.35|241.59|240.39|241.59|240.39|241.48|240.28|28
1594542600000|2020-07-12 08:30:00|241.55|240.35|241.48|240.28|241.61|240.41|241.48|240.28|38
1594542900000|2020-07-12 08:35:00|241.5|240.3|241.46|240.26|241.56|240.36|241.46|240.26|43
1594543200000|2020-07-12 08:40:00|241.47|240.27|241.26|240.06|241.47|240.27|241.26|240.06|58
1594543500000|2020-07-12 08:45:00|241.24|240.04|240.98|239.78|241.24|240.04|240.85|239.65|128
1594543800000|2020-07-12 08:50:00|240.97|239.77|240.72|239.52|240.98|239.78|240.67|239.47|106
1594544100000|2020-07-12 08:55:00|240.71|239.51|240.92|239.72|240.94|239.74|240.67|239.47|91
1594544400000|2020-07-12 09:00:00|240.93|239.73|240.73|239.53|240.95|239.75|240.61|239.41|114
1594544700000|2020-07-12 09:05:00|240.72|239.52|240.17|238.97|240.77|239.57|240.14|238.94|198
1594545000000|2020-07-12 09:10:00|240.18|238.98|240.35|239.15|240.36|239.16|240.13|238.93|120
1594545300000|2020-07-12 09:15:00|240.34|239.14|240.47|239.27|240.5|239.3|240.26|239.06|103
1594545600000|2020-07-12 09:20:00|240.48|239.28|240.58|239.38|240.64|239.44|240.42|239.22|64
1594545900000|2020-07-12 09:25:00|240.59|239.39|240.8|239.6|240.9|239.7|240.59|239.39|73
1594546200000|2020-07-12 09:30:00|240.79|239.59|240.82|239.62|240.86|239.66|240.74|239.54|51
1594546500000|2020-07-12 09:35:00|240.8|239.6|241.03|239.83|241.04|239.84|240.71|239.51|85
1594546800000|2020-07-12 09:40:00|241.04|239.84|240.96|239.76|241.05|239.85|240.91|239.71|77
1594547100000|2020-07-12 09:45:00|240.95|239.75|241|239.8|241.02|239.82|240.9|239.7|45
1594547400000|2020-07-12 09:50:00|241.01|239.81|241.02|239.82|241.05|239.85|240.96|239.76|25
1594547700000|2020-07-12 09:55:00|241|239.8|241.07|239.87|241.09|239.89|241|239.8|40
1594548000000|2020-07-12 10:00:00|241.08|239.88|241.26|240.06|241.36|240.16|241.08|239.88|67
1594548300000|2020-07-12 10:05:00|241.22|240.02|241.2|240|241.36|240.16|241.18|239.98|78
1594548600000|2020-07-12 10:10:00|241.19|239.99|240.7|239.5|241.24|240.04|240.7|239.5|107
1594548900000|2020-07-12 10:15:00|240.71|239.51|240.97|239.77|240.98|239.78|240.71|239.51|73
1594549200000|2020-07-12 10:20:00|240.95|239.75|241.16|239.96|241.16|239.96|240.95|239.75|68
1594549500000|2020-07-12 10:25:00|241.15|239.95|241.19|239.99|241.28|240.08|241.13|239.93|92
1594549800000|2020-07-12 10:30:00|241.18|239.98|240.98|239.78|241.2|240|240.97|239.77|73
1594550100000|2020-07-12 10:35:00|240.97|239.77|241.06|239.86|241.17|239.97|240.97|239.77|147
1594550400000|2020-07-12 10:40:00|241.05|239.85|241.02|239.82|241.14|239.94|240.99|239.79|127
1594550700000|2020-07-12 10:45:00|241.03|239.83|240.96|239.76|241.04|239.84|240.91|239.71|63
1594551000000|2020-07-12 10:50:00|240.95|239.75|240.75|239.55|240.96|239.76|240.74|239.54|43
1594551300000|2020-07-12 10:55:00|240.74|239.54|240.7|239.5|240.75|239.55|240.64|239.44|186
1594551600000|2020-07-12 11:00:00|240.71|239.51|240.88|239.68|240.91|239.71|240.69|239.49|153
1594551900000|2020-07-12 11:05:00|240.89|239.69|240.76|239.56|240.9|239.7|240.7|239.5|97
1594552200000|2020-07-12 11:10:00|240.75|239.55|240.59|239.39|240.76|239.56|240.54|239.34|93
1594552500000|2020-07-12 11:15:00|240.58|239.38|240.5|239.3|240.61|239.41|240.49|239.29|120
1594552800000|2020-07-12 11:20:00|240.51|239.31|240.63|239.43|240.65|239.45|240.5|239.3|63
1594553100000|2020-07-12 11:25:00|240.62|239.42|240.71|239.51|240.71|239.51|240.62|239.42|46
1594553400000|2020-07-12 11:30:00|240.7|239.5|240.53|239.33|240.72|239.52|240.46|239.26|90
1594553700000|2020-07-12 11:35:00|240.54|239.34|240.44|239.24|240.54|239.34|240.35|239.15|29
1594554000000|2020-07-12 11:40:00|240.43|239.23|240.25|239.05|240.45|239.25|240.15|238.95|124
1594554300000|2020-07-12 11:45:00|240.24|239.04|240.44|239.24|240.5|239.3|240.17|238.97|199
1594554600000|2020-07-12 11:50:00|240.43|239.23|240.35|239.15|240.43|239.23|240.17|238.97|76
1594554900000|2020-07-12 11:55:00|240.34|239.14|240.22|239.02|240.39|239.19|240.13|238.93|69
1594555200000|2020-07-12 12:00:00|240.14|238.94|240.41|239.21|240.47|239.27|240.12|238.92|75
1594555500000|2020-07-12 12:05:00|240.42|239.22|240.6|239.4|240.72|239.52|240.42|239.22|106
1594555800000|2020-07-12 12:10:00|240.59|239.39|240.62|239.42|240.68|239.48|240.57|239.37|61
1594556100000|2020-07-12 12:15:00|240.63|239.43|240.51|239.31|240.63|239.43|240.46|239.26|41
1594556400000|2020-07-12 12:20:00|240.55|239.35|240.92|239.72|241.03|239.83|240.53|239.33|89
1594556700000|2020-07-12 12:25:00|240.94|239.74|241.02|239.82|241.05|239.85|240.94|239.74|65
1594557000000|2020-07-12 12:30:00|241.01|239.81|240.94|239.74|241.09|239.89|240.91|239.71|84
1594557300000|2020-07-12 12:35:00|240.93|239.73|240.83|239.63|240.98|239.78|240.78|239.58|57
1594557600000|2020-07-12 12:40:00|240.82|239.62|240.87|239.67|240.92|239.72|240.8|239.6|66
1594557900000|2020-07-12 12:45:00|240.86|239.66|241.11|239.91|241.12|239.92|240.85|239.65|109
1594558200000|2020-07-12 12:50:00|241.1|239.9|241.38|240.18|241.39|240.19|241.09|239.89|120
1594558500000|2020-07-12 12:55:00|241.37|240.17|241.51|240.31|241.52|240.32|241.24|240.04|83
1594558800000|2020-07-12 13:00:00|241.52|240.32|241.23|240.03|241.55|240.35|241.19|239.99|90
1594559100000|2020-07-12 13:05:00|241.22|240.02|241.33|240.13|241.34|240.14|241.21|240.01|65
1594559400000|2020-07-12 13:10:00|241.34|240.14|241.39|240.19|241.39|240.19|241.25|240.05|69
1594559700000|2020-07-12 13:15:00|241.4|240.2|244.18|242.98|244.24|243.04|241.39|240.19|294
1594560000000|2020-07-12 13:20:00|244.2|243|243.9|242.7|244.66|243.46|243.65|242.45|687
1594560300000|2020-07-12 13:25:00|243.87|242.67|240.65|239.45|244.02|242.82|239.96|238.76|702
1594560600000|2020-07-12 13:30:00|240.66|239.46|239.32|238.12|240.66|239.46|238.74|237.54|673
1594560900000|2020-07-12 13:35:00|239.29|238.09|238.45|237.25|239.31|238.11|237.73|236.53|743
1594561200000|2020-07-12 13:40:00|238.46|237.26|237.81|236.61|238.46|237.26|237.35|236.15|657
1594561500000|2020-07-12 13:45:00|237.8|236.6|238.46|237.26|238.64|237.44|237.52|236.32|530
1594561800000|2020-07-12 13:50:00|238.49|237.29|238.1|236.9|238.49|237.29|238.09|236.89|368
1594562100000|2020-07-12 13:55:00|238.11|236.91|238.25|237.05|238.38|237.18|238.09|236.89|242
1594562400000|2020-07-12 14:00:00|238.26|237.06|237.71|236.51|238.26|237.06|237.47|236.27|469
1594562700000|2020-07-12 14:05:00|237.68|236.48|238.34|237.14|238.56|237.36|237.48|236.28|305
1594563000000|2020-07-12 14:10:00|238.33|237.13|238.22|237.02|238.49|237.29|237.98|236.78|172
1594563300000|2020-07-12 14:15:00|238.21|237.01|238.05|236.85|238.34|237.14|238.02|236.82|161
1594563600000|2020-07-12 14:20:00|238.01|236.81|237.97|236.77|238.06|236.86|237.78|236.58|248
1594563900000|2020-07-12 14:25:00|237.96|236.76|238.07|236.87|238.18|236.98|237.59|236.39|240
1594564200000|2020-07-12 14:30:00|238.06|236.86|237.95|236.75|238.09|236.89|237.69|236.49|217
1594564500000|2020-07-12 14:35:00|237.94|236.74|238.06|236.86|238.26|237.06|237.88|236.68|158
1594564800000|2020-07-12 14:40:00|238.07|236.87|238.05|236.85|238.28|237.08|237.9|236.7|140
1594565100000|2020-07-12 14:45:00|238.04|236.84|238.36|237.16|238.4|237.2|238|236.8|96
1594565400000|2020-07-12 14:50:00|238.35|237.15|238.57|237.37|238.58|237.38|238.32|237.12|138
1594565700000|2020-07-12 14:55:00|238.55|237.35|238.51|237.31|238.66|237.46|238.48|237.28|152
1594566000000|2020-07-12 15:00:00|238.52|237.32|238.05|236.85|238.52|237.32|238.04|236.84|135
1594566300000|2020-07-12 15:05:00|238.06|236.86|238.29|237.09|238.33|237.13|238.06|236.86|59
1594566600000|2020-07-12 15:10:00|238.28|237.08|238.32|237.12|238.36|237.16|238.22|237.02|60
1594566900000|2020-07-12 15:15:00|238.31|237.11|238.58|237.38|238.61|237.41|238.25|237.05|84
1594567200000|2020-07-12 15:20:00|238.6|237.4|238.5|237.3|238.61|237.41|238.46|237.26|43
1594567500000|2020-07-12 15:25:00|238.49|237.29|238.24|237.04|238.49|237.29|238.22|237.02|58
1594567800000|2020-07-12 15:30:00|238.22|237.02|238.22|237.02|238.24|237.04|238.08|236.88|73
1594568100000|2020-07-12 15:35:00|238.23|237.03|238.62|237.42|238.62|237.42|238.23|237.03|91
1594568400000|2020-07-12 15:40:00|238.61|237.41|238.58|237.38|238.62|237.42|238.39|237.19|98
1594568700000|2020-07-12 15:45:00|238.59|237.39|238.51|237.31|238.59|237.39|238.41|237.21|69
1594569000000|2020-07-12 15:50:00|238.5|237.3|238.56|237.36|238.65|237.45|238.46|237.26|82
1594569300000|2020-07-12 15:55:00|238.55|237.35|238.39|237.19|238.68|237.48|238.39|237.19|107
1594569600000|2020-07-12 16:00:00|238.38|237.18|238.51|237.31|238.53|237.33|238|236.8|255
1594569900000|2020-07-12 16:05:00|238.5|237.3|238.42|237.22|238.52|237.32|238.41|237.21|95
1594570200000|2020-07-12 16:10:00|238.41|237.21|238.37|237.17|238.42|237.22|238.09|236.89|194
1594570500000|2020-07-12 16:15:00|238.3|237.1|238.44|237.24|238.45|237.25|238.27|237.07|74
1594570800000|2020-07-12 16:20:00|238.43|237.23|238.39|237.19|238.47|237.27|238.33|237.13|55
1594571100000|2020-07-12 16:25:00|238.4|237.2|238.54|237.34|238.55|237.35|238.36|237.16|89
1594571400000|2020-07-12 16:30:00|238.53|237.33|238.85|237.65|238.85|237.65|238.51|237.31|115
1594571700000|2020-07-12 16:35:00|238.84|237.64|238.94|237.74|238.94|237.74|238.67|237.47|91
1594572000000|2020-07-12 16:40:00|238.95|237.75|239.1|237.9|239.1|237.9|238.91|237.71|45
1594572300000|2020-07-12 16:45:00|239.12|237.92|239.14|237.94|239.18|237.98|239.09|237.89|44
1594572600000|2020-07-12 16:50:00|239.13|237.93|238.92|237.72|239.15|237.95|238.9|237.7|55
1594572900000|2020-07-12 16:55:00|238.91|237.71|238.97|237.77|239.02|237.82|238.86|237.66|50
1594573200000|2020-07-12 17:00:00|238.98|237.78|238.91|237.71|238.98|237.78|238.68|237.48|122
1594573500000|2020-07-12 17:05:00|238.92|237.72|238.87|237.67|238.93|237.73|238.81|237.61|36
1594573800000|2020-07-12 17:10:00|238.86|237.66|238.79|237.59|238.87|237.67|238.69|237.49|70
1594574100000|2020-07-12 17:15:00|238.78|237.58|238.88|237.68|238.96|237.76|238.78|237.58|72
1594574400000|2020-07-12 17:20:00|238.94|237.74|238.94|237.74|238.99|237.79|238.85|237.65|90
1594574700000|2020-07-12 17:25:00|238.95|237.75|238.9|237.7|238.95|237.75|238.79|237.59|79
1594575000000|2020-07-12 17:30:00|238.87|237.67|238.78|237.58|238.91|237.71|238.76|237.56|70
1594575300000|2020-07-12 17:35:00|238.79|237.59|238.88|237.68|238.91|237.71|238.79|237.59|44
1594575600000|2020-07-12 17:40:00|238.86|237.66|238.75|237.55|238.87|237.67|238.67|237.47|19
1594575900000|2020-07-12 17:45:00|238.76|237.56|238.85|237.65|238.85|237.65|238.44|237.24|75
1594576200000|2020-07-12 17:50:00|238.84|237.64|239.08|237.88|239.1|237.9|238.79|237.59|64
1594576500000|2020-07-12 17:55:00|239.07|237.87|239.05|237.85|239.07|237.87|238.96|237.76|65
1594576800000|2020-07-12 18:00:00|238.99|237.79|239|237.8|239.05|237.85|238.89|237.69|53
1594577100000|2020-07-12 18:05:00|238.99|237.79|239.24|238.04|239.28|238.08|238.99|237.79|59
1594577400000|2020-07-12 18:10:00|239.25|238.05|239.32|238.12|239.33|238.13|239.22|238.02|18
1594577700000|2020-07-12 18:15:00|239.27|238.07|239.31|238.11|239.32|238.12|239.21|238.01|31
1594578000000|2020-07-12 18:20:00|239.3|238.1|239.36|238.16|239.37|238.17|239.2|238|75
1594578300000|2020-07-12 18:25:00|239.34|238.14|239.07|237.87|239.35|238.15|238.98|237.78|80
1594578600000|2020-07-12 18:30:00|239.06|237.86|239.07|237.87|239.09|237.89|238.96|237.76|69
1594578900000|2020-07-12 18:35:00|239.08|237.88|239.04|237.84|239.09|237.89|238.95|237.75|22
1594579200000|2020-07-12 18:40:00|238.97|237.77|239.06|237.86|239.06|237.86|238.97|237.77|6
1594579500000|2020-07-12 18:45:00|239.05|237.85|239.05|237.85|239.09|237.89|239|237.8|39
1594579800000|2020-07-12 18:50:00|239.06|237.86|239.03|237.83|239.06|237.86|238.93|237.73|15
1594580100000|2020-07-12 18:55:00|239.02|237.82|239.25|238.05|239.31|238.11|239.02|237.82|53
1594580400000|2020-07-12 19:00:00|239.24|238.04|238.89|237.69|239.24|238.04|238.88|237.68|97
1594580700000|2020-07-12 19:05:00|238.9|237.7|238.79|237.59|238.9|237.7|238.74|237.54|29
1594581000000|2020-07-12 19:10:00|238.78|237.58|238.42|237.22|238.84|237.64|238.42|237.22|153
1594581300000|2020-07-12 19:15:00|238.41|237.21|238.48|237.28|238.68|237.48|238.11|236.91|190
1594581600000|2020-07-12 19:20:00|238.47|237.27|238.48|237.28|238.51|237.31|238.34|237.14|134
1594581900000|2020-07-12 19:25:00|238.47|237.27|238.39|237.19|238.47|237.27|238.36|237.16|60
1594582200000|2020-07-12 19:30:00|238.4|237.2|238.29|237.09|238.4|237.2|237.65|236.45|367
1594582500000|2020-07-12 19:35:00|238.31|237.11|238.27|237.07|238.48|237.28|238.05|236.85|141
1594582800000|2020-07-12 19:40:00|238.26|237.06|238.84|237.64|238.86|237.66|238.16|236.96|147
1594583100000|2020-07-12 19:45:00|238.85|237.65|238.81|237.61|238.87|237.67|238.68|237.48|74
1594583400000|2020-07-12 19:50:00|238.82|237.62|239.3|238.1|239.5|238.3|238.82|237.62|180
1594583700000|2020-07-12 19:55:00|239.29|238.09|239.23|238.03|239.4|238.2|239.04|237.84|139
1594584000000|2020-07-12 20:00:00|239.22|238.02|239.25|238.05|239.26|238.06|238.98|237.78|105
1594584300000|2020-07-12 20:05:00|239.24|238.04|239.35|238.15|239.53|238.33|239.08|237.88|123
1594584600000|2020-07-12 20:10:00|239.34|238.14|239.44|238.24|239.47|238.27|239.34|238.14|33
1594584900000|2020-07-12 20:15:00|239.45|238.25|239.51|238.31|239.53|238.33|239.41|238.21|30
1594585200000|2020-07-12 20:20:00|239.5|238.3|239.19|237.99|239.5|238.3|239.16|237.96|90
1594585500000|2020-07-12 20:25:00|239.2|238|239.29|238.09|239.33|238.13|239.16|237.96|99
1594585800000|2020-07-12 20:30:00|239.3|238.1|239.11|237.91|239.39|238.19|239.1|237.9|96
1594586100000|2020-07-12 20:35:00|239.1|237.9|239.16|237.96|239.16|237.96|239.04|237.84|38
1594586400000|2020-07-12 20:40:00|239.15|237.95|239.11|237.91|239.17|237.97|239.05|237.85|51
1594586700000|2020-07-12 20:45:00|239.1|237.9|239.14|237.94|239.18|237.98|239.05|237.85|40
1594587000000|2020-07-12 20:50:00|239.15|237.95|239.36|238.16|239.37|238.17|239.11|237.91|32
1594587300000|2020-07-12 20:55:00|239.39|238.19|239.38|238.18|239.4|238.2|239.32|238.12|28
1594587600000|2020-07-12 21:00:00|239.39|238.19|239.37|238.17|239.41|238.21|239.3|238.1|47
1594587900000|2020-07-12 21:05:00|239.38|238.18|239.18|237.98|239.38|238.18|239.11|237.91|94
1594588200000|2020-07-12 21:10:00|239.17|237.97|239.06|237.86|239.18|237.98|238.98|237.78|133
1594588500000|2020-07-12 21:15:00|239.07|237.87|238.98|237.78|239.08|237.88|238.97|237.77|83
1594588800000|2020-07-12 21:20:00|238.97|237.77|238.99|237.79|239.07|237.87|238.95|237.75|80
1594589100000|2020-07-12 21:25:00|238.96|237.76|239.13|237.93|239.14|237.94|238.95|237.75|40
1594589400000|2020-07-12 21:30:00|239.12|237.92|239.4|238.2|239.4|238.2|239.12|237.92|89
1594589700000|2020-07-12 21:35:00|239.39|238.19|239.41|238.21|239.42|238.22|239.33|238.13|67
1594590000000|2020-07-12 21:40:00|239.39|238.19|239.67|238.47|239.93|238.73|239.36|238.16|281
1594590300000|2020-07-12 21:45:00|239.68|238.48|239.64|238.44|239.84|238.64|239.59|238.39|164
1594590600000|2020-07-12 21:50:00|239.63|238.43|239.65|238.45|239.73|238.53|239.58|238.38|182
1594590900000|2020-07-12 21:55:00|239.64|238.44|239.73|238.53|239.82|238.62|239.56|238.36|162
1594591200000|2020-07-12 22:00:00|239.75|238.55|240.61|239.41|241.19|239.99|239.75|238.55|417
1594591500000|2020-07-12 22:05:00|240.58|239.38|240.73|239.53|240.91|239.71|240.48|239.28|320
1594591800000|2020-07-12 22:10:00|240.75|239.55|241.4|240.2|241.71|240.51|240.61|239.41|319
1594592100000|2020-07-12 22:15:00|241.41|240.21|240.9|239.7|241.68|240.48|240.89|239.69|410
1594592400000|2020-07-12 22:20:00|240.89|239.69|240.88|239.68|240.89|239.69|240.73|239.53|246
1594592700000|2020-07-12 22:25:00|240.89|239.69|241.23|240.03|241.47|240.27|240.84|239.64|295
1594593000000|2020-07-12 22:30:00|241.25|240.05|241.11|239.91|241.42|240.22|241.11|239.91|226
1594593300000|2020-07-12 22:35:00|241.14|239.94|241.1|239.9|241.23|240.03|241.05|239.85|148
1594593600000|2020-07-12 22:40:00|241.03|239.83|240.81|239.61|241.09|239.89|240.79|239.59|134
1594593900000|2020-07-12 22:45:00|240.83|239.63|240.79|239.59|240.84|239.64|240.61|239.41|128
1594594200000|2020-07-12 22:50:00|240.8|239.6|241.05|239.85|241.21|240.01|240.79|239.59|187
1594594500000|2020-07-12 22:55:00|241.06|239.86|241.33|240.13|241.33|240.13|240.96|239.76|142
1594594800000|2020-07-12 23:00:00|241.36|240.16|241.09|239.89|241.45|240.25|241.05|239.85|166
1594595100000|2020-07-12 23:05:00|241.12|239.92|241.12|239.92|241.26|240.06|240.98|239.78|221
1594595400000|2020-07-12 23:10:00|241.11|239.91|240.91|239.71|241.11|239.91|240.88|239.68|129
1594595700000|2020-07-12 23:15:00|240.9|239.7|240.84|239.64|240.94|239.74|240.83|239.63|95
1594596000000|2020-07-12 23:20:00|240.85|239.65|241.01|239.81|241.09|239.89|240.8|239.6|162
1594596300000|2020-07-12 23:25:00|241.02|239.82|241.07|239.87|241.11|239.91|240.98|239.78|80
1594596600000|2020-07-12 23:30:00|241.06|239.86|241.15|239.95|241.24|240.04|241.01|239.81|173
1594596900000|2020-07-12 23:35:00|241.14|239.94|241.46|240.26|241.49|240.29|241.14|239.94|116
1594597200000|2020-07-12 23:40:00|241.45|240.25|241.53|240.33|241.57|240.37|241.37|240.17|121
1594597500000|2020-07-12 23:45:00|241.55|240.35|242.27|241.07|242.27|241.07|241.46|240.26|202
1594597800000|2020-07-12 23:50:00|242.28|241.08|242.74|241.54|243.32|242.12|242.28|241.08|439
1594598100000|2020-07-12 23:55:00|242.75|241.55|243.55|242.35|243.74|242.54|242.74|241.54|333
1594598400000|2020-07-13 00:00:00|243.53|242.33|243.27|242.07|244.35|243.15|243.06|241.86|625
1594598700000|2020-07-13 00:05:00|243.29|242.09|242.61|241.41|243.41|242.21|242.44|241.24|358
1594599000000|2020-07-13 00:10:00|242.6|241.4|242.58|241.38|242.87|241.67|242.29|241.09|365
1594599300000|2020-07-13 00:15:00|242.57|241.37|242.56|241.36|242.74|241.54|242.37|241.17|192
1594599600000|2020-07-13 00:20:00|242.57|241.37|242.46|241.26|242.58|241.38|242.18|240.98|257
1594599900000|2020-07-13 00:25:00|242.45|241.25|242.28|241.08|242.48|241.28|242.26|241.06|232
1594600200000|2020-07-13 00:30:00|242.27|241.07|242.22|241.02|242.35|241.15|242.07|240.87|213
1594600500000|2020-07-13 00:35:00|242.23|241.03|242.09|240.89|242.3|241.1|242.04|240.84|179
1594600800000|2020-07-13 00:40:00|242.07|240.87|242.57|241.37|242.57|241.37|242.06|240.86|189
1594601100000|2020-07-13 00:45:00|242.56|241.36|242.62|241.42|242.75|241.55|242.51|241.31|199
1594601400000|2020-07-13 00:50:00|242.61|241.41|242.67|241.47|242.8|241.6|242.52|241.32|283
1594601700000|2020-07-13 00:55:00|242.64|241.44|242.38|241.18|242.67|241.47|242.2|241|312
1594602000000|2020-07-13 01:00:00|242.4|241.2|242.96|241.76|243.13|241.93|242.4|241.2|325
1594602300000|2020-07-13 01:05:00|242.95|241.75|242.76|241.56|243.04|241.84|242.37|241.17|280
1594602600000|2020-07-13 01:10:00|242.73|241.53|242.65|241.45|242.89|241.69|242.6|241.4|193
1594602900000|2020-07-13 01:15:00|242.64|241.44|242.58|241.38|242.64|241.44|242.42|241.22|124
1594603200000|2020-07-13 01:20:00|242.57|241.37|242.56|241.36|242.65|241.45|242.49|241.29|165
1594603500000|2020-07-13 01:25:00|242.55|241.35|242.51|241.31|242.61|241.41|242.33|241.13|79
1594603800000|2020-07-13 01:30:00|242.52|241.32|242.88|241.68|242.89|241.69|242.51|241.31|190
1594604100000|2020-07-13 01:35:00|242.87|241.67|243.09|241.89|243.19|241.99|242.65|241.45|186
1594604400000|2020-07-13 01:40:00|243.08|241.88|242.97|241.77|243.26|242.06|242.95|241.75|205
1594604700000|2020-07-13 01:45:00|242.96|241.76|242.68|241.48|243.04|241.84|242.62|241.42|169
1594605000000|2020-07-13 01:50:00|242.7|241.5|242.33|241.13|242.78|241.58|242.27|241.07|194
1594605300000|2020-07-13 01:55:00|242.32|241.12|242.32|241.12|242.52|241.32|242.15|240.95|194
1594605600000|2020-07-13 02:00:00|242.31|241.11|242.56|241.36|242.76|241.56|242.3|241.1|255
1594605900000|2020-07-13 02:05:00|242.57|241.37|242.31|241.11|242.58|241.38|242.31|241.11|102
1594606200000|2020-07-13 02:10:00|242.28|241.08|242.31|241.11|242.4|241.2|242.19|240.99|158
1594606500000|2020-07-13 02:15:00|242.32|241.12|242.25|241.05|242.35|241.15|242.14|240.94|49
1594606800000|2020-07-13 02:20:00|242.24|241.04|242.33|241.13|242.39|241.19|242.23|241.03|189
1594607100000|2020-07-13 02:25:00|242.32|241.12|242.53|241.33|242.63|241.43|242.25|241.05|168
1594607400000|2020-07-13 02:30:00|242.55|241.35|242.49|241.29|242.63|241.43|242.47|241.27|96
1594607700000|2020-07-13 02:35:00|242.48|241.28|242.32|241.12|242.49|241.29|242.27|241.07|158
1594608000000|2020-07-13 02:40:00|242.31|241.11|242.35|241.15|242.38|241.18|242.28|241.08|131
1594608300000|2020-07-13 02:45:00|242.29|241.09|242.23|241.03|242.44|241.24|242.2|241|120
1594608600000|2020-07-13 02:50:00|242.21|241.01|242.59|241.39|242.6|241.4|242.18|240.98|112
1594608900000|2020-07-13 02:55:00|242.6|241.4|242.59|241.39|242.64|241.44|242.55|241.35|80
1594609200000|2020-07-13 03:00:00|242.6|241.4|242.71|241.51|242.78|241.58|242.6|241.4|91
1594609500000|2020-07-13 03:05:00|242.7|241.5|242.71|241.51|242.74|241.54|242.64|241.44|44
1594609800000|2020-07-13 03:10:00|242.72|241.52|242.83|241.63|242.86|241.66|242.72|241.52|99
1594610100000|2020-07-13 03:15:00|242.82|241.62|242.77|241.57|242.84|241.64|242.71|241.51|105
1594610400000|2020-07-13 03:20:00|242.76|241.56|242.72|241.52|242.77|241.57|242.69|241.49|57
1594610700000|2020-07-13 03:25:00|242.65|241.45|242.62|241.42|242.74|241.54|242.58|241.38|85
1594611000000|2020-07-13 03:30:00|242.65|241.45|242.4|241.2|242.67|241.47|242.39|241.19|123
1594611300000|2020-07-13 03:35:00|242.41|241.21|242.31|241.11|242.5|241.3|242.26|241.06|107
1594611600000|2020-07-13 03:40:00|242.3|241.1|242.25|241.05|242.3|241.1|242.02|240.82|178
1594611900000|2020-07-13 03:45:00|242.26|241.06|242.14|240.94|242.4|241.2|242.13|240.93|200
1594612200000|2020-07-13 03:50:00|242.13|240.93|242.27|241.07|242.31|241.11|242.13|240.93|142
1594612500000|2020-07-13 03:55:00|242.26|241.06|242.28|241.08|242.32|241.12|242.19|240.99|158
1594612800000|2020-07-13 04:00:00|242.29|241.09|242.64|241.44|242.64|241.44|242.24|241.04|165
1594613100000|2020-07-13 04:05:00|242.65|241.45|242.73|241.53|242.73|241.53|242.59|241.39|65
1594613400000|2020-07-13 04:10:00|242.72|241.52|242.75|241.55|242.81|241.61|242.68|241.48|163
1594613700000|2020-07-13 04:15:00|242.74|241.54|242.63|241.43|242.77|241.57|242.63|241.43|78
1594614000000|2020-07-13 04:20:00|242.65|241.45|242.32|241.12|242.65|241.45|242.19|240.99|115
1594614300000|2020-07-13 04:25:00|242.31|241.11|242.52|241.32|242.6|241.4|242.29|241.09|114
1594614600000|2020-07-13 04:30:00|242.53|241.33|242.52|241.32|242.59|241.39|242.46|241.26|110
1594614900000|2020-07-13 04:35:00|242.51|241.31|242.5|241.3|242.55|241.35|242.4|241.2|58
1594615200000|2020-07-13 04:40:00|242.49|241.29|242.49|241.29|242.51|241.31|242.46|241.26|53
1594615500000|2020-07-13 04:45:00|242.5|241.3|242.29|241.09|242.5|241.3|242.28|241.08|37
1594615800000|2020-07-13 04:50:00|242.3|241.1|242.5|241.3|242.51|241.31|242.3|241.1|189
1594616100000|2020-07-13 04:55:00|242.49|241.29|242.49|241.29|242.55|241.35|242.45|241.25|114
1594616400000|2020-07-13 05:00:00|242.51|241.31|242.93|241.73|242.94|241.74|242.51|241.31|117
1594616700000|2020-07-13 05:05:00|242.92|241.72|242.88|241.68|242.97|241.77|242.88|241.68|56
1594617000000|2020-07-13 05:10:00|242.89|241.69|242.84|241.64|242.9|241.7|242.81|241.61|53
1594617300000|2020-07-13 05:15:00|242.85|241.65|242.93|241.73|242.95|241.75|242.81|241.61|64
1594617600000|2020-07-13 05:20:00|242.95|241.75|243.03|241.83|243.03|241.83|242.93|241.73|43
1594617900000|2020-07-13 05:25:00|243.02|241.82|243.12|241.92|243.18|241.98|242.97|241.77|77
1594618200000|2020-07-13 05:30:00|243.13|241.93|243.39|242.19|243.54|242.34|243.12|241.92|191
1594618500000|2020-07-13 05:35:00|243.25|242.05|243.21|242.01|243.4|242.2|243.2|242|98
1594618800000|2020-07-13 05:40:00|243.22|242.02|243.16|241.96|243.22|242.02|243.1|241.9|99
1594619100000|2020-07-13 05:45:00|243.18|241.98|243.19|241.99|243.19|241.99|243.05|241.85|97
1594619400000|2020-07-13 05:50:00|243.11|241.91|243.23|242.03|243.23|242.03|243.09|241.89|79
1594619700000|2020-07-13 05:55:00|243.26|242.06|243.48|242.28|243.48|242.28|243.26|242.06|103
1594620000000|2020-07-13 06:00:00|243.47|242.27|243.77|242.57|243.77|242.57|243.47|242.27|102
1594620300000|2020-07-13 06:05:00|243.76|242.56|243.48|242.28|243.78|242.58|243.47|242.27|120
1594620600000|2020-07-13 06:10:00|243.47|242.27|243.32|242.12|243.5|242.3|243.26|242.06|108
1594620900000|2020-07-13 06:15:00|243.33|242.13|243.14|241.94|243.38|242.18|243.14|241.94|122
1594621200000|2020-07-13 06:20:00|243.09|241.89|242.93|241.73|243.22|242.02|242.74|241.54|196
1594621500000|2020-07-13 06:25:00|242.94|241.74|242.86|241.66|242.96|241.76|242.82|241.62|145
1594621800000|2020-07-13 06:30:00|242.85|241.65|242.84|241.64|243.07|241.87|242.81|241.61|236
1594622100000|2020-07-13 06:35:00|242.85|241.65|242.96|241.76|243|241.8|242.76|241.56|164
1594622400000|2020-07-13 06:40:00|242.93|241.73|242.91|241.71|242.97|241.77|242.84|241.64|62
1594622700000|2020-07-13 06:45:00|242.9|241.7|242.42|241.22|242.93|241.73|242.4|241.2|217
1594623000000|2020-07-13 06:50:00|242.44|241.24|242.72|241.52|242.74|241.54|242.31|241.11|226
1594623300000|2020-07-13 06:55:00|242.71|241.51|242.67|241.47|242.78|241.58|242.62|241.42|113
1594623600000|2020-07-13 07:00:00|242.69|241.49|242.91|241.71|242.97|241.77|242.67|241.47|154
1594623900000|2020-07-13 07:05:00|242.92|241.72|242.92|241.72|243|241.8|242.91|241.71|56
1594624200000|2020-07-13 07:10:00|242.93|241.73|242.95|241.75|243.1|241.9|242.92|241.72|133
1594624500000|2020-07-13 07:15:00|242.94|241.74|243.23|242.03|243.23|242.03|242.91|241.71|121
1594624800000|2020-07-13 07:20:00|243.24|242.04|243.37|242.17|243.44|242.24|243.21|242.01|154
1594625100000|2020-07-13 07:25:00|243.38|242.18|243.37|242.17|243.43|242.23|243.3|242.1|97
1594625400000|2020-07-13 07:30:00|243.38|242.18|243.5|242.3|243.53|242.33|243.38|242.18|143
1594625700000|2020-07-13 07:35:00|243.52|242.32|243.54|242.34|243.58|242.38|243.49|242.29|72
1594626000000|2020-07-13 07:40:00|243.55|242.35|243.21|242.01|243.58|242.38|243.06|241.86|217
1594626300000|2020-07-13 07:45:00|243.2|242|242.97|241.77|243.22|242.02|242.92|241.72|161
1594626600000|2020-07-13 07:50:00|242.96|241.76|243.11|241.91|243.12|241.92|242.91|241.71|107
1594626900000|2020-07-13 07:55:00|243.12|241.92|243.35|242.15|243.35|242.15|243.05|241.85|93
1594627200000|2020-07-13 08:00:00|243.36|242.16|243.51|242.31|243.68|242.48|243.36|242.16|134
1594627500000|2020-07-13 08:05:00|243.52|242.32|243.61|242.41|243.63|242.43|243.47|242.27|74
1594627800000|2020-07-13 08:10:00|243.63|242.43|243.73|242.53|243.74|242.54|243.61|242.41|94
1594628100000|2020-07-13 08:15:00|243.74|242.54|243.72|242.52|243.76|242.56|243.63|242.43|75
1594628400000|2020-07-13 08:20:00|243.65|242.45|244.7|243.5|245.12|243.92|243.64|242.44|320
1594628700000|2020-07-13 08:25:00|244.71|243.51|244.3|243.1|244.76|243.56|243.98|242.78|445
1594629000000|2020-07-13 08:30:00|244.37|243.17|244.55|243.35|244.87|243.67|244.24|243.04|319
1594629300000|2020-07-13 08:35:00|244.56|243.36|244.54|243.34|244.59|243.39|244.39|243.19|201
1594629600000|2020-07-13 08:40:00|244.56|243.36|244.28|243.08|244.66|243.46|244.12|242.92|215
1594629900000|2020-07-13 08:45:00|244.34|243.14|244.52|243.32|244.59|243.39|244.18|242.98|249
1594630200000|2020-07-13 08:50:00|244.53|243.33|244.61|243.41|244.7|243.5|244.4|243.2|182
1594630500000|2020-07-13 08:55:00|244.62|243.42|244.67|243.47|244.77|243.57|244.5|243.3|197
1594630800000|2020-07-13 09:00:00|244.68|243.48|244.78|243.58|244.81|243.61|244.61|243.41|110
1594631100000|2020-07-13 09:05:00|244.77|243.57|244.54|243.34|244.77|243.57|244.26|243.06|180
1594631400000|2020-07-13 09:10:00|244.57|243.37|244.18|242.98|244.57|243.37|244.14|242.94|117
1594631700000|2020-07-13 09:15:00|244.19|242.99|244.04|242.84|244.23|243.03|243.93|242.73|59
1594632000000|2020-07-13 09:20:00|244.05|242.85|244.18|242.98|244.23|243.03|244.01|242.81|99
1594632300000|2020-07-13 09:25:00|244.19|242.99|244.08|242.88|244.19|242.99|243.96|242.76|154
1594632600000|2020-07-13 09:30:00|244.07|242.87|243.87|242.67|244.09|242.89|243.68|242.48|134
1594632900000|2020-07-13 09:35:00|243.89|242.69|243.81|242.61|243.9|242.7|243.65|242.45|113
1594633200000|2020-07-13 09:40:00|243.78|242.58|243.67|242.47|243.8|242.6|243.55|242.35|109
1594633500000|2020-07-13 09:45:00|243.66|242.46|243.94|242.74|243.97|242.77|243.66|242.46|89
1594633800000|2020-07-13 09:50:00|243.93|242.73|243.95|242.75|243.99|242.79|243.93|242.73|101
1594634100000|2020-07-13 09:55:00|243.96|242.76|244.06|242.86|244.07|242.87|243.94|242.74|42
1594634400000|2020-07-13 10:00:00|244.07|242.87|244.48|243.28|244.57|243.37|244.07|242.87|204
1594634700000|2020-07-13 10:05:00|244.49|243.29|243.9|242.7|244.49|243.29|243.84|242.64|215
1594635000000|2020-07-13 10:10:00|243.89|242.69|243.97|242.77|243.98|242.78|243.81|242.61|142
1594635300000|2020-07-13 10:15:00|243.96|242.76|243.85|242.65|243.98|242.78|243.74|242.54|133
1594635600000|2020-07-13 10:20:00|243.83|242.63|243.76|242.56|243.96|242.76|243.61|242.41|161
1594635900000|2020-07-13 10:25:00|243.77|242.57|243.73|242.53|243.79|242.59|243.61|242.41|146
1594636200000|2020-07-13 10:30:00|243.72|242.52|243.71|242.51|243.73|242.53|243.62|242.42|69
1594636500000|2020-07-13 10:35:00|243.64|242.44|244.04|242.84|244.04|242.84|243.64|242.44|44
1594636800000|2020-07-13 10:40:00|244.05|242.85|244.17|242.97|244.18|242.98|243.99|242.79|45
1594637100000|2020-07-13 10:45:00|244.11|242.91|244.27|243.07|244.31|243.11|244.07|242.87|115
1594637400000|2020-07-13 10:50:00|244.26|243.06|244.2|243|244.3|243.1|244.2|243|120
1594637700000|2020-07-13 10:55:00|244.19|242.99|244.39|243.19|244.39|243.19|244.14|242.94|48
1594638000000|2020-07-13 11:00:00|244.4|243.2|244.97|243.77|244.99|243.79|244.4|243.2|196
1594638300000|2020-07-13 11:05:00|244.98|243.78|244.69|243.49|245.08|243.88|244.58|243.38|344
1594638600000|2020-07-13 11:10:00|244.71|243.51|245.02|243.82|245.02|243.82|244.7|243.5|270
1594638900000|2020-07-13 11:15:00|245.03|243.83|244.97|243.77|245.08|243.88|244.85|243.65|81
1594639200000|2020-07-13 11:20:00|244.96|243.76|244.44|243.24|245|243.8|244.43|243.23|229
1594639500000|2020-07-13 11:25:00|244.46|243.26|244.54|243.34|244.65|243.45|244.44|243.24|191
1594639800000|2020-07-13 11:30:00|244.5|243.3|244.48|243.28|244.59|243.39|244.38|243.18|254
1594640100000|2020-07-13 11:35:00|244.47|243.27|244.95|243.75|244.96|243.76|244.43|243.23|160
1594640400000|2020-07-13 11:40:00|244.94|243.74|244.82|243.62|244.95|243.75|244.62|243.42|183
1594640700000|2020-07-13 11:45:00|244.81|243.61|245.28|244.08|245.47|244.27|244.81|243.61|298
1594641000000|2020-07-13 11:50:00|245.27|244.07|245.27|244.07|245.7|244.5|245.06|243.86|271
1594641300000|2020-07-13 11:55:00|245.28|244.08|245.23|244.03|245.36|244.16|245.18|243.98|180
1594641600000|2020-07-13 12:00:00|245.22|244.02|244.25|243.05|245.89|244.69|243.94|242.74|640
1594641900000|2020-07-13 12:05:00|244.26|243.06|244.23|243.03|244.32|243.12|243.97|242.77|341
1594642200000|2020-07-13 12:10:00|244.21|243.01|244.53|243.33|244.57|243.37|244.11|242.91|199
1594642500000|2020-07-13 12:15:00|244.54|243.34|244.33|243.13|244.56|243.36|244.09|242.89|219
1594642800000|2020-07-13 12:20:00|244.32|243.12|244.52|243.32|244.59|243.39|244.22|243.02|172
1594643100000|2020-07-13 12:25:00|244.53|243.33|244.58|243.38|244.59|243.39|244.41|243.21|192
1594643400000|2020-07-13 12:30:00|244.57|243.37|245.35|244.15|245.41|244.21|244.55|243.35|295
1594643700000|2020-07-13 12:35:00|245.37|244.17|245.18|243.98|245.44|244.24|245.03|243.83|250
1594644000000|2020-07-13 12:40:00|245.16|243.96|245.28|244.08|245.45|244.25|244.99|243.79|247
1594644300000|2020-07-13 12:45:00|245.29|244.09|245.45|244.25|245.46|244.26|245.24|244.04|210
1594644600000|2020-07-13 12:50:00|245.44|244.24|245.2|244|245.46|244.26|245.01|243.81|221
1594644900000|2020-07-13 12:55:00|245.21|244.01|245.44|244.24|245.53|244.33|245.2|244|286
1594645200000|2020-07-13 13:00:00|245.43|244.23|244.97|243.77|245.54|244.34|244.56|243.36|347
1594645500000|2020-07-13 13:05:00|244.96|243.76|244.63|243.43|244.96|243.76|244.61|243.41|169
1594645800000|2020-07-13 13:10:00|244.64|243.44|244.67|243.47|244.86|243.66|244.58|243.38|175
1594646100000|2020-07-13 13:15:00|244.68|243.48|245.16|243.96|245.24|244.04|244.66|243.46|184
1594646400000|2020-07-13 13:20:00|245.15|243.95|245.06|243.86|245.25|244.05|245.03|243.83|116
1594646700000|2020-07-13 13:25:00|245.04|243.84|245.31|244.11|245.47|244.27|244.96|243.76|116
1594647000000|2020-07-13 13:30:00|245.32|244.12|245.47|244.27|245.49|244.29|245.32|244.12|206
1594647300000|2020-07-13 13:35:00|245.49|244.29|245.18|243.98|245.49|244.29|245.04|243.84|198
1594647600000|2020-07-13 13:40:00|245.17|243.97|245.2|244|245.39|244.19|245.17|243.97|157
1594647900000|2020-07-13 13:45:00|245.16|243.96|244.98|243.78|245.2|244|244.96|243.76|117
1594648200000|2020-07-13 13:50:00|244.99|243.79|245.12|243.92|245.22|244.02|244.99|243.79|93
1594648500000|2020-07-13 13:55:00|245.1|243.9|245.01|243.81|245.38|244.18|245|243.8|180
1594648800000|2020-07-13 14:00:00|245|243.8|244.75|243.55|245.06|243.86|244.69|243.49|207
1594649100000|2020-07-13 14:05:00|244.74|243.54|244.92|243.72|244.96|243.76|244.67|243.47|160
1594649400000|2020-07-13 14:10:00|244.93|243.73|244.92|243.72|245.08|243.88|244.86|243.66|207
1594649700000|2020-07-13 14:15:00|244.93|243.73|244.45|243.25|244.93|243.73|244.42|243.22|192
1594650000000|2020-07-13 14:20:00|244.47|243.27|244.53|243.33|244.63|243.43|244.38|243.18|156
1594650300000|2020-07-13 14:25:00|244.52|243.32|245.04|243.84|245.04|243.84|244.52|243.32|115
1594650600000|2020-07-13 14:30:00|245.03|243.83|245.03|243.83|245.05|243.85|244.96|243.76|103
1594650900000|2020-07-13 14:35:00|245.02|243.82|244.74|243.54|245.04|243.84|244.68|243.48|82
1594651200000|2020-07-13 14:40:00|244.79|243.59|244.75|243.55|244.92|243.72|244.65|243.45|90
1594651500000|2020-07-13 14:45:00|244.73|243.53|244.41|243.21|244.76|243.56|244.4|243.2|77
1594651800000|2020-07-13 14:50:00|244.42|243.22|243.86|242.66|244.42|243.22|243.75|242.55|238
1594652100000|2020-07-13 14:55:00|243.88|242.68|243.75|242.55|244.08|242.88|243.74|242.54|155
1594652400000|2020-07-13 15:00:00|243.76|242.56|244.2|243|244.3|243.1|243.76|242.56|171
1594652700000|2020-07-13 15:05:00|244.21|243.01|244.26|243.06|244.37|243.17|244.17|242.97|104
1594653000000|2020-07-13 15:10:00|244.25|243.05|244.15|242.95|244.26|243.06|244.08|242.88|127
1594653300000|2020-07-13 15:15:00|244.16|242.96|244.26|243.06|244.32|243.12|244.04|242.84|153
1594653600000|2020-07-13 15:20:00|244.27|243.07|244.14|242.94|244.3|243.1|244.07|242.87|102
1594653900000|2020-07-13 15:25:00|244.13|242.93|244.12|242.92|244.14|242.94|243.92|242.72|81
1594654200000|2020-07-13 15:30:00|244.08|242.88|243.86|242.66|244.12|242.92|243.8|242.6|146
1594654500000|2020-07-13 15:35:00|243.84|242.64|243.21|242.01|243.85|242.65|243.08|241.88|311
1594654800000|2020-07-13 15:40:00|243.2|242|242.95|241.75|243.36|242.16|242.92|241.72|260
1594655100000|2020-07-13 15:45:00|242.97|241.77|243.08|241.88|243.1|241.9|242.81|241.61|276
1594655400000|2020-07-13 15:50:00|243.1|241.9|243.15|241.95|243.36|242.16|243.03|241.83|186
1594655700000|2020-07-13 15:55:00|243.16|241.96|243.29|242.09|243.34|242.14|243.12|241.92|142
1594656000000|2020-07-13 16:00:00|243.3|242.1|243.67|242.47|243.67|242.47|243.3|242.1|142
1594656300000|2020-07-13 16:05:00|243.66|242.46|243.51|242.31|243.69|242.49|243.4|242.2|92
1594656600000|2020-07-13 16:10:00|243.52|242.32|243.73|242.53|243.81|242.61|243.47|242.27|186
1594656900000|2020-07-13 16:15:00|243.72|242.52|243.79|242.59|243.82|242.62|243.63|242.43|101
1594657200000|2020-07-13 16:20:00|243.78|242.58|243.54|242.34|243.8|242.6|243.51|242.31|69
1594657500000|2020-07-13 16:25:00|243.55|242.35|243.56|242.36|243.72|242.52|243.53|242.33|78
1594657800000|2020-07-13 16:30:00|243.57|242.37|243.5|242.3|243.6|242.4|243.44|242.24|122
1594658100000|2020-07-13 16:35:00|243.49|242.29|243.36|242.16|243.6|242.4|243.34|242.14|110
1594658400000|2020-07-13 16:40:00|243.37|242.17|243.57|242.37|243.58|242.38|243.31|242.11|109
1594658700000|2020-07-13 16:45:00|243.56|242.36|243.59|242.39|243.61|242.41|243.53|242.33|95
1594659000000|2020-07-13 16:50:00|243.6|242.4|243.86|242.66|243.86|242.66|243.57|242.37|97
1594659300000|2020-07-13 16:55:00|243.87|242.67|244.01|242.81|244.12|242.92|243.87|242.67|142
1594659600000|2020-07-13 17:00:00|244|242.8|244.08|242.88|244.09|242.89|243.95|242.75|119
1594659900000|2020-07-13 17:05:00|244.07|242.87|244.26|243.06|244.33|243.13|244.01|242.81|168
1594660200000|2020-07-13 17:10:00|244.25|243.05|244.22|243.02|244.33|243.13|244.22|243.02|122
1594660500000|2020-07-13 17:15:00|244.23|243.03|244.16|242.96|244.29|243.09|244.15|242.95|112
1594660800000|2020-07-13 17:20:00|244.17|242.97|243.98|242.78|244.21|243.01|243.97|242.77|77
1594661100000|2020-07-13 17:25:00|243.97|242.77|244.01|242.81|244.11|242.91|243.93|242.73|89
1594661400000|2020-07-13 17:30:00|244|242.8|244.01|242.81|244.08|242.88|243.93|242.73|58
1594661700000|2020-07-13 17:35:00|244|242.8|243.85|242.65|244.02|242.82|243.79|242.59|78
1594662000000|2020-07-13 17:40:00|243.86|242.66|243.67|242.47|243.86|242.66|243.67|242.47|54
1594662300000|2020-07-13 17:45:00|243.66|242.46|243.58|242.38|243.66|242.46|243.51|242.31|69
1594662600000|2020-07-13 17:50:00|243.6|242.4|243.72|242.52|243.79|242.59|243.49|242.29|50
1594662900000|2020-07-13 17:55:00|243.73|242.53|243.96|242.76|243.98|242.78|243.73|242.53|43
1594663200000|2020-07-13 18:00:00|243.95|242.75|243.55|242.35|243.95|242.75|243.52|242.32|72
1594663500000|2020-07-13 18:05:00|243.54|242.34|243.2|242|243.54|242.34|243.16|241.96|106
1594663800000|2020-07-13 18:10:00|243.22|242.02|242.94|241.74|243.35|242.15|242.6|241.4|191
1594664100000|2020-07-13 18:15:00|242.95|241.75|242.71|241.51|243.11|241.91|242.69|241.49|171
1594664400000|2020-07-13 18:20:00|242.79|241.59|242.81|241.61|242.86|241.66|242.7|241.5|81
1594664700000|2020-07-13 18:25:00|242.79|241.59|242.74|241.54|242.83|241.63|242.56|241.36|132
1594665000000|2020-07-13 18:30:00|242.73|241.53|242.13|240.93|242.8|241.6|241.91|240.71|167
1594665300000|2020-07-13 18:35:00|242.14|240.94|241.98|240.78|242.22|241.02|241.14|239.94|554
1594665600000|2020-07-13 18:40:00|242.02|240.82|241.47|240.27|242.02|240.82|241.47|240.27|129
1594665900000|2020-07-13 18:45:00|241.46|240.26|241.92|240.72|241.93|240.73|241.07|239.87|309
1594666200000|2020-07-13 18:50:00|241.93|240.73|241.86|240.66|241.96|240.76|241.71|240.51|176
1594666500000|2020-07-13 18:55:00|241.85|240.65|241.94|240.74|241.94|240.74|241.79|240.59|95
1594666800000|2020-07-13 19:00:00|241.93|240.73|241.24|240.04|241.93|240.73|241.23|240.03|260
1594667100000|2020-07-13 19:05:00|241.25|240.05|241.11|239.91|241.28|240.08|241.02|239.82|167
1594667400000|2020-07-13 19:10:00|241.1|239.9|241.22|240.02|241.24|240.04|241.07|239.87|83
1594667700000|2020-07-13 19:15:00|241.23|240.03|240.6|239.4|241.23|240.03|240.6|239.4|191
1594668000000|2020-07-13 19:20:00|240.59|239.39|240.58|239.38|240.83|239.63|240.01|238.81|418
1594668300000|2020-07-13 19:25:00|240.57|239.37|239.21|238.01|240.58|239.38|239.11|237.91|542
1594668600000|2020-07-13 19:30:00|239.22|238.02|238.26|237.06|239.22|238.02|238.09|236.89|769
1594668900000|2020-07-13 19:35:00|238.27|237.07|239.3|238.1|239.36|238.16|237.99|236.79|621
1594669200000|2020-07-13 19:40:00|239.29|238.09|239.41|238.21|239.62|238.42|239.1|237.9|569
1594669500000|2020-07-13 19:45:00|239.43|238.23|239.11|237.91|239.45|238.25|239.07|237.87|402
1594669800000|2020-07-13 19:50:00|239.07|237.87|238.66|237.46|239.13|237.93|238.63|237.43|357
1594670100000|2020-07-13 19:55:00|238.65|237.45|238.96|237.76|239.01|237.81|238.56|237.36|266
1594670400000|2020-07-13 20:00:00|238.94|237.74|238.47|237.27|238.94|237.74|238.28|237.08|330
1594670700000|2020-07-13 20:05:00|238.48|237.28|239.1|237.9|239.25|238.05|238.45|237.25|262
1594671000000|2020-07-13 20:10:00|239.11|237.91|238.79|237.59|239.11|237.91|238.62|237.42|203
1594671300000|2020-07-13 20:15:00|238.78|237.58|238.81|237.61|238.86|237.66|238.72|237.52|99
1594671600000|2020-07-13 20:20:00|238.82|237.62|238.58|237.38|239|237.8|238.51|237.31|185
1594671900000|2020-07-13 20:25:00|238.53|237.33|238.87|237.67|238.94|237.74|238.46|237.26|168
1594672200000|2020-07-13 20:30:00|238.88|237.68|239.62|238.42|239.74|238.54|238.85|237.65|297
1594672500000|2020-07-13 20:35:00|239.65|238.45|239.79|238.59|239.93|238.73|239.55|238.35|267
1594672800000|2020-07-13 20:40:00|239.8|238.6|239.66|238.46|239.8|238.6|239.66|238.46|139
1594673100000|2020-07-13 20:45:00|239.67|238.47|239.99|238.79|240|238.8|239.57|238.37|169
1594673400000|2020-07-13 20:50:00|239.98|238.78|239.55|238.35|240.05|238.85|239.46|238.26|158
1594673700000|2020-07-13 20:55:00|239.54|238.34|239.56|238.36|239.69|238.49|239.5|238.3|108
1594674000000|2020-07-13 21:00:00|239.53|238.33|239.14|237.94|239.54|238.34|239.13|237.93|175
1594674300000|2020-07-13 21:05:00|239.12|237.92|239.74|238.54|239.74|238.54|239.11|237.91|178
1594674600000|2020-07-13 21:10:00|239.73|238.53|239.78|238.58|239.78|238.58|239.65|238.45|180
1594674900000|2020-07-13 21:15:00|239.77|238.57|239.95|238.75|239.96|238.76|239.77|238.57|93
1594675200000|2020-07-13 21:20:00|239.96|238.76|239.93|238.73|239.96|238.76|239.9|238.7|59
1594675500000|2020-07-13 21:25:00|239.94|238.74|240.04|238.84|240.05|238.85|239.88|238.68|41
1594675800000|2020-07-13 21:30:00|240.1|238.9|240.3|239.1|240.3|239.1|240.1|238.9|57
1594676100000|2020-07-13 21:35:00|240.31|239.11|240.55|239.35|240.56|239.36|240.29|239.09|86
1594676400000|2020-07-13 21:40:00|240.56|239.36|240.36|239.16|240.58|239.38|240.32|239.12|131
1594676700000|2020-07-13 21:45:00|240.35|239.15|240.18|238.98|240.35|239.15|240.03|238.83|134
1594677000000|2020-07-13 21:50:00|240.21|239.01|240.02|238.82|240.21|239.01|239.99|238.79|98
1594677300000|2020-07-13 21:55:00|240.03|238.83|240.52|239.32|240.57|239.37|240.01|238.81|154
1594677600000|2020-07-13 22:00:00|240.51|239.31|240.17|238.97|240.51|239.31|240.17|238.97|159
1594677900000|2020-07-13 22:05:00|240.15|238.95|239.75|238.55|240.23|239.03|239.75|238.55|120
1594678200000|2020-07-13 22:10:00|239.78|238.58|240.09|238.89|240.09|238.89|239.75|238.55|209
1594678500000|2020-07-13 22:15:00|240.08|238.88|239.67|238.47|240.1|238.9|239.66|238.46|129
1594678800000|2020-07-13 22:20:00|239.68|238.48|240.07|238.87|240.11|238.91|239.6|238.4|230
1594679100000|2020-07-13 22:25:00|240.08|238.88|239.85|238.65|240.08|238.88|239.68|238.48|186
1594679400000|2020-07-13 22:30:00|239.89|238.69|239.76|238.56|239.91|238.71|239.62|238.42|160
1594679700000|2020-07-13 22:35:00|239.73|238.53|239.85|238.65|239.9|238.7|239.69|238.49|123
1594680000000|2020-07-13 22:40:00|239.86|238.66|239.91|238.71|239.91|238.71|239.71|238.51|112
1594680300000|2020-07-13 22:45:00|239.9|238.7|240.21|239.01|240.22|239.02|239.84|238.64|111
1594680600000|2020-07-13 22:50:00|240.2|239|240.31|239.11|240.33|239.13|240.12|238.92|234
1594680900000|2020-07-13 22:55:00|240.3|239.1|240.26|239.06|240.42|239.22|240.24|239.04|136
1594681200000|2020-07-13 23:00:00|240.25|239.05|239.95|238.75|240.3|239.1|239.94|238.74|219
1594681500000|2020-07-13 23:05:00|239.96|238.76|239.58|238.38|240.07|238.87|239.56|238.36|312
1594681800000|2020-07-13 23:10:00|239.57|238.37|239.4|238.2|239.64|238.44|239.2|238|283
1594682100000|2020-07-13 23:15:00|239.41|238.21|239.7|238.5|239.7|238.5|239.33|238.13|298
1594682400000|2020-07-13 23:20:00|239.69|238.49|239.49|238.29|239.77|238.57|239.47|238.27|253
1594682700000|2020-07-13 23:25:00|239.48|238.28|239.8|238.6|239.83|238.63|239.4|238.2|189
1594683000000|2020-07-13 23:30:00|239.81|238.61|239.84|238.64|239.92|238.72|239.69|238.49|138
1594683300000|2020-07-13 23:35:00|239.89|238.69|239.73|238.53|239.93|238.73|239.72|238.52|172
1594683600000|2020-07-13 23:40:00|239.72|238.52|240.02|238.82|240.02|238.82|239.72|238.52|149
1594683900000|2020-07-13 23:45:00|240.03|238.83|240.11|238.91|240.11|238.91|239.93|238.73|116
1594684200000|2020-07-13 23:50:00|240.12|238.92|240.46|239.26|240.58|239.38|240.12|238.92|120
1594684500000|2020-07-13 23:55:00|240.45|239.25|240.05|238.85|240.46|239.26|240.05|238.85|192
1594684800000|2020-07-14 00:00:00|240.03|238.83|239.61|238.41|240.11|238.91|239.58|238.38|305
1594685100000|2020-07-14 00:05:00|239.6|238.4|239.62|238.42|239.64|238.44|239.5|238.3|162
1594685400000|2020-07-14 00:10:00|239.61|238.41|239.85|238.65|239.85|238.65|239.46|238.26|127
1594685700000|2020-07-14 00:15:00|239.86|238.66|240.1|238.9|240.21|239.01|239.86|238.66|129
1594686000000|2020-07-14 00:20:00|240.09|238.89|240.03|238.83|240.18|238.98|239.99|238.79|123
1594686300000|2020-07-14 00:25:00|240.02|238.82|239.66|238.46|240.03|238.83|239.62|238.42|156
1594686600000|2020-07-14 00:30:00|239.68|238.48|239.27|238.07|239.68|238.48|239.22|238.02|177
1594686900000|2020-07-14 00:35:00|239.28|238.08|239.32|238.12|239.45|238.25|239.26|238.06|189
1594687200000|2020-07-14 00:40:00|239.33|238.13|239.2|238|239.38|238.18|239.19|237.99|155
1594687500000|2020-07-14 00:45:00|239.19|237.99|239.48|238.28|239.5|238.3|239.19|237.99|184
1594687800000|2020-07-14 00:50:00|239.49|238.29|239.42|238.22|239.52|238.32|239.4|238.2|58
1594688100000|2020-07-14 00:55:00|239.41|238.21|239.28|238.08|239.45|238.25|239.27|238.07|133
1594688400000|2020-07-14 01:00:00|239.27|238.07|239.02|237.82|239.28|238.08|238.97|237.77|221
1594688700000|2020-07-14 01:05:00|239.04|237.84|239.85|238.65|239.85|238.65|239.04|237.84|156
1594689000000|2020-07-14 01:10:00|239.86|238.66|239.87|238.67|240.03|238.83|239.78|238.58|169
1594689300000|2020-07-14 01:15:00|239.88|238.68|240.04|238.84|240.06|238.86|239.88|238.68|137
1594689600000|2020-07-14 01:20:00|240.03|238.83|240.05|238.85|240.22|239.02|240.01|238.81|91
1594689900000|2020-07-14 01:25:00|240.09|238.89|240.29|239.09|240.31|239.11|240.09|238.89|116
1594690200000|2020-07-14 01:30:00|240.3|239.1|240.31|239.11|240.32|239.12|240.22|239.02|95
1594690500000|2020-07-14 01:35:00|240.28|239.08|240.4|239.2|240.4|239.2|240.15|238.95|64
1594690800000|2020-07-14 01:40:00|240.42|239.22|240.35|239.15|240.6|239.4|240.35|239.15|138
1594691100000|2020-07-14 01:45:00|240.34|239.14|240.36|239.16|240.38|239.18|240.18|238.98|127
1594691400000|2020-07-14 01:50:00|240.35|239.15|240.16|238.96|240.37|239.17|240|238.8|88
1594691700000|2020-07-14 01:55:00|240.14|238.94|240.09|238.89|240.16|238.96|239.78|238.58|113
1594692000000|2020-07-14 02:00:00|240.08|238.88|240.15|238.95|240.15|238.95|239.93|238.73|102
1594692300000|2020-07-14 02:05:00|240.14|238.94|240.13|238.93|240.16|238.96|240.09|238.89|67
1594692600000|2020-07-14 02:10:00|240.12|238.92|240.33|239.13|240.42|239.22|240.12|238.92|102
1594692900000|2020-07-14 02:15:00|240.34|239.14|240.06|238.86|240.34|239.14|240.05|238.85|83
1594693200000|2020-07-14 02:20:00|240.05|238.85|240.18|238.98|240.19|238.99|239.95|238.75|113
1594693500000|2020-07-14 02:25:00|240.17|238.97|240.22|239.02|240.27|239.07|240.15|238.95|64
1594693800000|2020-07-14 02:30:00|240.21|239.01|239.97|238.77|240.21|239.01|239.89|238.69|60
1594694100000|2020-07-14 02:35:00|239.96|238.76|239.74|238.54|239.96|238.76|239.68|238.48|149
1594694400000|2020-07-14 02:40:00|239.73|238.53|239.73|238.53|239.74|238.54|239.59|238.39|68
1594694700000|2020-07-14 02:45:00|239.72|238.52|239.86|238.66|239.86|238.66|239.58|238.38|134
1594695000000|2020-07-14 02:50:00|239.85|238.65|239.99|238.79|240.1|238.9|239.85|238.65|160
1594695300000|2020-07-14 02:55:00|239.98|238.78|239.91|238.71|239.98|238.78|239.82|238.62|110
1594695600000|2020-07-14 03:00:00|239.9|238.7|239.96|238.76|240.02|238.82|239.85|238.65|71
1594695900000|2020-07-14 03:05:00|239.95|238.75|239.99|238.79|240.07|238.87|239.94|238.74|76
1594696200000|2020-07-14 03:10:00|239.97|238.77|240.03|238.83|240.2|239|239.97|238.77|61
1594696500000|2020-07-14 03:15:00|240.01|238.81|239.94|238.74|240.02|238.82|239.88|238.68|56
1594696800000|2020-07-14 03:20:00|239.92|238.72|239.63|238.43|239.92|238.72|239.62|238.42|112
1594697100000|2020-07-14 03:25:00|239.62|238.42|239.78|238.58|239.81|238.61|239.57|238.37|80
1594697400000|2020-07-14 03:30:00|239.77|238.57|239.77|238.57|239.79|238.59|239.68|238.48|70
1594697700000|2020-07-14 03:35:00|239.72|238.52|239.84|238.64|239.9|238.7|239.69|238.49|77
1594698000000|2020-07-14 03:40:00|239.83|238.63|239.76|238.56|239.88|238.68|239.61|238.41|109
1594698300000|2020-07-14 03:45:00|239.77|238.57|239.35|238.15|239.77|238.57|239.32|238.12|153
1594698600000|2020-07-14 03:50:00|239.34|238.14|239.27|238.07|239.45|238.25|239.27|238.07|174
1594698900000|2020-07-14 03:55:00|239.26|238.06|239.2|238|239.28|238.08|239.16|237.96|120
1594699200000|2020-07-14 04:00:00|239.21|238.01|239.27|238.07|239.28|238.08|239.02|237.82|157
1594699500000|2020-07-14 04:05:00|239.26|238.06|239|237.8|239.3|238.1|238.98|237.78|126
1594699800000|2020-07-14 04:10:00|238.99|237.79|238.5|237.3|238.99|237.79|238.5|237.3|205
1594700100000|2020-07-14 04:15:00|238.51|237.31|237.77|236.57|238.57|237.37|237.57|236.37|390
1594700400000|2020-07-14 04:20:00|237.76|236.56|237.9|236.7|238.05|236.85|237.67|236.47|476
1594700700000|2020-07-14 04:25:00|237.93|236.73|238.18|236.98|238.26|237.06|237.93|236.73|201
1594701000000|2020-07-14 04:30:00|238.19|236.99|238.41|237.21|238.47|237.27|237.89|236.69|258
1594701300000|2020-07-14 04:35:00|238.42|237.22|238.6|237.4|238.66|237.46|238.34|237.14|168
1594701600000|2020-07-14 04:40:00|238.59|237.39|238.64|237.44|238.75|237.55|238.55|237.35|149
1594701900000|2020-07-14 04:45:00|238.63|237.43|238.51|237.31|238.68|237.48|238.49|237.29|198
1594702200000|2020-07-14 04:50:00|238.5|237.3|238.34|237.14|238.51|237.31|238.32|237.12|180
1594702500000|2020-07-14 04:55:00|238.33|237.13|238.3|237.1|238.36|237.16|238.18|236.98|113
1594702800000|2020-07-14 05:00:00|238.32|237.12|238.24|237.04|238.34|237.14|238.15|236.95|129
1594703100000|2020-07-14 05:05:00|238.23|237.03|238.36|237.16|238.41|237.21|238.21|237.01|169
1594703400000|2020-07-14 05:10:00|238.37|237.17|238.23|237.03|238.48|237.28|238.19|236.99|174
1594703700000|2020-07-14 05:15:00|238.24|237.04|238.1|236.9|238.24|237.04|237.99|236.79|211
1594704000000|2020-07-14 05:20:00|238.09|236.89|238.09|236.89|238.14|236.94|237.88|236.68|180
1594704300000|2020-07-14 05:25:00|238.08|236.88|238.5|237.3|238.52|237.32|238.07|236.87|283
1594704600000|2020-07-14 05:30:00|238.49|237.29|238.68|237.48|238.72|237.52|238.48|237.28|119
1594704900000|2020-07-14 05:35:00|238.67|237.47|238.6|237.4|238.68|237.48|238.45|237.25|96
1594705200000|2020-07-14 05:40:00|238.62|237.42|238.34|237.14|238.62|237.42|238.31|237.11|114
1594705500000|2020-07-14 05:45:00|238.32|237.12|238.35|237.15|238.42|237.22|238.23|237.03|81
1594705800000|2020-07-14 05:50:00|238.34|237.14|238.56|237.36|238.56|237.36|238.33|237.13|151
1594706100000|2020-07-14 05:55:00|238.55|237.35|238.63|237.43|238.64|237.44|238.49|237.29|101
1594706400000|2020-07-14 06:00:00|238.62|237.42|238.47|237.27|238.62|237.42|238.42|237.22|115
1594706700000|2020-07-14 06:05:00|238.48|237.28|238.37|237.17|238.49|237.29|238.27|237.07|219
1594707000000|2020-07-14 06:10:00|238.36|237.16|238.75|237.55|238.78|237.58|238.36|237.16|143
1594707300000|2020-07-14 06:15:00|238.76|237.56|238.85|237.65|238.94|237.74|238.76|237.56|128
1594707600000|2020-07-14 06:20:00|238.82|237.62|238.82|237.62|238.89|237.69|238.77|237.57|66
1594707900000|2020-07-14 06:25:00|238.83|237.63|239.37|238.17|239.41|238.21|238.82|237.62|215
1594708200000|2020-07-14 06:30:00|239.36|238.16|239.27|238.07|239.37|238.17|239.25|238.05|51
1594708500000|2020-07-14 06:35:00|239.24|238.04|239.16|237.96|239.28|238.08|239.12|237.92|54
1594708800000|2020-07-14 06:40:00|239.15|237.95|239.28|238.08|239.31|238.11|239.15|237.95|121
1594709100000|2020-07-14 06:45:00|239.29|238.09|239.27|238.07|239.3|238.1|239.2|238|78
1594709400000|2020-07-14 06:50:00|239.28|238.08|239.22|238.02|239.31|238.11|239.19|237.99|75
1594709700000|2020-07-14 06:55:00|239.23|238.03|238.9|237.7|239.23|238.03|238.89|237.69|78
1594710000000|2020-07-14 07:00:00|238.91|237.71|239.03|237.83|239.07|237.87|238.89|237.69|162
1594710300000|2020-07-14 07:05:00|239.01|237.81|239.22|238.02|239.23|238.03|239|237.8|68
1594710600000|2020-07-14 07:10:00|239.21|238.01|239.12|237.92|239.28|238.08|239.11|237.91|80
1594710900000|2020-07-14 07:15:00|239.11|237.91|238.99|237.79|239.12|237.92|238.94|237.74|86
1594711200000|2020-07-14 07:20:00|238.96|237.76|238.91|237.71|239.02|237.82|238.86|237.66|60
1594711500000|2020-07-14 07:25:00|238.92|237.72|238.78|237.58|238.93|237.73|238.71|237.51|76
1594711800000|2020-07-14 07:30:00|238.79|237.59|238.83|237.63|238.91|237.71|238.78|237.58|98
1594712100000|2020-07-14 07:35:00|238.84|237.64|238.79|237.59|238.87|237.67|238.79|237.59|80
1594712400000|2020-07-14 07:40:00|238.8|237.6|238.68|237.48|238.8|237.6|238.6|237.4|110
1594712700000|2020-07-14 07:45:00|238.69|237.49|238.7|237.5|238.73|237.53|238.66|237.46|40
1594713000000|2020-07-14 07:50:00|238.71|237.51|238.74|237.54|238.74|237.54|238.63|237.43|35
1594713300000|2020-07-14 07:55:00|238.75|237.55|238.99|237.79|239.08|237.88|238.71|237.51|135
1594713600000|2020-07-14 08:00:00|238.97|237.77|238.97|237.77|239.02|237.82|238.9|237.7|88
1594713900000|2020-07-14 08:05:00|238.96|237.76|238.95|237.75|238.99|237.79|238.86|237.66|209
1594714200000|2020-07-14 08:10:00|238.94|237.74|239.33|238.13|239.39|238.19|238.94|237.74|163
1594714500000|2020-07-14 08:15:00|239.34|238.14|239.12|237.92|239.34|238.14|238.96|237.76|147
1594714800000|2020-07-14 08:20:00|239.11|237.91|239.29|238.09|239.31|238.11|239.1|237.9|99
1594715100000|2020-07-14 08:25:00|239.3|238.1|239.42|238.22|239.45|238.25|239.21|238.01|100
1594715400000|2020-07-14 08:30:00|239.41|238.21|239.47|238.27|239.49|238.29|239.36|238.16|107
1594715700000|2020-07-14 08:35:00|239.48|238.28|239.41|238.21|239.55|238.35|239.38|238.18|93
1594716000000|2020-07-14 08:40:00|239.42|238.22|239.26|238.06|239.42|238.22|239.23|238.03|95
1594716300000|2020-07-14 08:45:00|239.25|238.05|239.23|238.03|239.32|238.12|239.14|237.94|122
1594716600000|2020-07-14 08:50:00|239.24|238.04|239.17|237.97|239.3|238.1|239.16|237.96|118
1594716900000|2020-07-14 08:55:00|239.16|237.96|239.15|237.95|239.19|237.99|239.08|237.88|80
1594717200000|2020-07-14 09:00:00|239.14|237.94|239.15|237.95|239.16|237.96|239.06|237.86|75
1594717500000|2020-07-14 09:05:00|239.16|237.96|239.12|237.92|239.16|237.96|239.11|237.91|47
1594717800000|2020-07-14 09:10:00|239.11|237.91|239.33|238.13|239.34|238.14|239.06|237.86|98
1594718100000|2020-07-14 09:15:00|239.36|238.16|239.43|238.23|239.46|238.26|239.34|238.14|105
1594718400000|2020-07-14 09:20:00|239.44|238.24|239.49|238.29|239.51|238.31|239.42|238.22|89
1594718700000|2020-07-14 09:25:00|239.48|238.28|239.59|238.39|239.64|238.44|239.46|238.26|109
1594719000000|2020-07-14 09:30:00|239.58|238.38|239.59|238.39|239.59|238.39|239.55|238.35|71
1594719300000|2020-07-14 09:35:00|239.58|238.38|239.59|238.39|239.6|238.4|239.57|238.37|14
1594719600000|2020-07-14 09:40:00|239.58|238.38|239.28|238.08|239.59|238.39|239.28|238.08|136
1594719900000|2020-07-14 09:45:00|239.29|238.09|239.18|237.98|239.3|238.1|239.17|237.97|141
1594720200000|2020-07-14 09:50:00|239.17|237.97|239.45|238.25|239.49|238.29|239.16|237.96|111
1594720500000|2020-07-14 09:55:00|239.46|238.26|239.46|238.26|239.52|238.32|239.38|238.18|128
1594720800000|2020-07-14 10:00:00|239.45|238.25|239.48|238.28|239.56|238.36|239.44|238.24|141
1594721100000|2020-07-14 10:05:00|239.49|238.29|239.14|237.94|239.49|238.29|239.14|237.94|89
1594721400000|2020-07-14 10:10:00|239.15|237.95|239.01|237.81|239.15|237.95|238.99|237.79|255
1594721700000|2020-07-14 10:15:00|239|237.8|238.78|237.58|239.02|237.82|238.68|237.48|176
1594722000000|2020-07-14 10:20:00|238.77|237.57|238.95|237.75|239|237.8|238.73|237.53|122
1594722300000|2020-07-14 10:25:00|238.96|237.76|239.13|237.93|239.13|237.93|238.95|237.75|100
1594722600000|2020-07-14 10:30:00|239.12|237.92|238.98|237.78|239.14|237.94|238.97|237.77|104
1594722900000|2020-07-14 10:35:00|238.97|237.77|238.97|237.77|238.98|237.78|238.91|237.71|51
1594723200000|2020-07-14 10:40:00|238.92|237.72|238.9|237.7|239|237.8|238.87|237.67|145
1594723500000|2020-07-14 10:45:00|238.91|237.71|238.89|237.69|238.92|237.72|238.82|237.62|116
1594723800000|2020-07-14 10:50:00|238.9|237.7|238.87|237.67|238.92|237.72|238.59|237.39|168
1594724100000|2020-07-14 10:55:00|238.86|237.66|239.39|238.19|239.39|238.19|238.83|237.63|122
1594724400000|2020-07-14 11:00:00|239.4|238.2|239.5|238.3|239.58|238.38|239.4|238.2|110
1594724700000|2020-07-14 11:05:00|239.49|238.29|239.41|238.21|239.5|238.3|239.34|238.14|84
1594725000000|2020-07-14 11:10:00|239.4|238.2|239.45|238.25|239.47|238.27|239.37|238.17|80
1594725300000|2020-07-14 11:15:00|239.46|238.26|239.69|238.49|239.72|238.52|239.46|238.26|106
1594725600000|2020-07-14 11:20:00|239.7|238.5|238.51|237.31|239.82|238.62|238.35|237.15|418
1594725900000|2020-07-14 11:25:00|238.5|237.3|240.53|239.33|241.13|239.93|238.5|237.3|587
1594726200000|2020-07-14 11:30:00|240.54|239.34|241.04|239.84|241.04|239.84|240.53|239.33|292
1594726500000|2020-07-14 11:35:00|241.03|239.83|241.15|239.95|241.15|239.95|240.66|239.46|276
1594726800000|2020-07-14 11:40:00|241.14|239.94|240.9|239.7|241.15|239.95|240.69|239.49|220
1594727100000|2020-07-14 11:45:00|240.91|239.71|241.03|239.83|241.17|239.97|240.84|239.64|213
1594727400000|2020-07-14 11:50:00|241.04|239.84|241|239.8|241.19|239.99|240.93|239.73|175
1594727700000|2020-07-14 11:55:00|240.99|239.79|241.14|239.94|241.21|240.01|240.89|239.69|143
1594728000000|2020-07-14 12:00:00|241.15|239.95|241.24|240.04|241.76|240.56|241.13|239.93|244
1594728300000|2020-07-14 12:05:00|241.25|240.05|240.8|239.6|241.25|240.05|240.78|239.58|105
1594728600000|2020-07-14 12:10:00|240.79|239.59|240.83|239.63|240.92|239.72|240.76|239.56|83
1594728900000|2020-07-14 12:15:00|240.84|239.64|240.76|239.56|240.92|239.72|240.75|239.55|125
1594729200000|2020-07-14 12:20:00|240.77|239.57|240.78|239.58|240.87|239.67|240.58|239.38|238
1594729500000|2020-07-14 12:25:00|240.77|239.57|240.82|239.62|240.83|239.63|240.67|239.47|85
1594729800000|2020-07-14 12:30:00|240.83|239.63|240.66|239.46|240.87|239.67|240.6|239.4|128
1594730100000|2020-07-14 12:35:00|240.67|239.47|240.46|239.26|240.68|239.48|240.25|239.05|118
1594730400000|2020-07-14 12:40:00|240.44|239.24|240.31|239.11|240.47|239.27|240.21|239.01|113
1594730700000|2020-07-14 12:45:00|240.32|239.12|240.42|239.22|240.55|239.35|240.31|239.11|134
1594731000000|2020-07-14 12:50:00|240.43|239.23|240.38|239.18|240.54|239.34|240.38|239.18|121
1594731300000|2020-07-14 12:55:00|240.37|239.17|240.13|238.93|240.38|239.18|240.01|238.81|121
1594731600000|2020-07-14 13:00:00|240.14|238.94|240.48|239.28|240.49|239.29|240.12|238.92|106
1594731900000|2020-07-14 13:05:00|240.47|239.27|240.23|239.03|240.5|239.3|240.21|239.01|142
1594732200000|2020-07-14 13:10:00|240.21|239.01|240.43|239.23|240.5|239.3|240.13|238.93|98
1594732500000|2020-07-14 13:15:00|240.44|239.24|240.37|239.17|240.51|239.31|240.24|239.04|147
1594732800000|2020-07-14 13:20:00|240.39|239.19|240.42|239.22|240.54|239.34|240.35|239.15|107
1594733100000|2020-07-14 13:25:00|240.41|239.21|239.96|238.76|240.47|239.27|239.96|238.76|182
1594733400000|2020-07-14 13:30:00|239.97|238.77|240.11|238.91|240.38|239.18|239.89|238.69|335
1594733700000|2020-07-14 13:35:00|240.1|238.9|240.43|239.23|240.44|239.24|240.07|238.87|184
1594734000000|2020-07-14 13:40:00|240.44|239.24|240.59|239.39|240.67|239.47|240.36|239.16|170
1594734300000|2020-07-14 13:45:00|240.58|239.38|240.45|239.25|240.73|239.53|240.43|239.23|142
1594734600000|2020-07-14 13:50:00|240.46|239.26|239.56|238.36|240.46|239.26|239.56|238.36|239
1594734900000|2020-07-14 13:55:00|239.55|238.35|239.48|238.28|239.71|238.51|239.28|238.08|263
1594735200000|2020-07-14 14:00:00|239.49|238.29|239.43|238.23|239.76|238.56|239.41|238.21|196
1594735500000|2020-07-14 14:05:00|239.42|238.22|239.25|238.05|239.5|238.3|239.24|238.04|213
1594735800000|2020-07-14 14:10:00|239.26|238.06|239.23|238.03|239.43|238.23|239.18|237.98|156
1594736100000|2020-07-14 14:15:00|239.2|238|239.43|238.23|239.54|238.34|239.19|237.99|130
1594736400000|2020-07-14 14:20:00|239.42|238.22|239.45|238.25|239.5|238.3|239.33|238.13|103
1594736700000|2020-07-14 14:25:00|239.44|238.24|239.54|238.34|239.54|238.34|239.43|238.23|65
1594737000000|2020-07-14 14:30:00|239.53|238.33|239.89|238.69|239.92|238.72|239.53|238.33|203
1594737300000|2020-07-14 14:35:00|239.9|238.7|240.09|238.89|240.14|238.94|239.85|238.65|132
1594737600000|2020-07-14 14:40:00|240.1|238.9|240.04|238.84|240.28|239.08|240.03|238.83|90
1594737900000|2020-07-14 14:45:00|240.02|238.82|240.01|238.81|240.11|238.91|239.9|238.7|115
1594738200000|2020-07-14 14:50:00|240.02|238.82|240.09|238.89|240.29|239.09|240|238.8|184
1594738500000|2020-07-14 14:55:00|240.1|238.9|239.86|238.66|240.17|238.97|239.84|238.64|172
1594738800000|2020-07-14 15:00:00|239.9|238.7|240.12|238.92|240.18|238.98|239.89|238.69|162
1594739100000|2020-07-14 15:05:00|240.11|238.91|240.08|238.88|240.22|239.02|239.91|238.71|116
1594739400000|2020-07-14 15:10:00|240.09|238.89|240.17|238.97|240.32|239.12|240.08|238.88|79
1594739700000|2020-07-14 15:15:00|240.19|238.99|240.32|239.12|240.38|239.18|240.19|238.99|110
1594740000000|2020-07-14 15:20:00|240.31|239.11|240.36|239.16|240.39|239.19|240.26|239.06|59
1594740300000|2020-07-14 15:25:00|240.35|239.15|240.6|239.4|240.6|239.4|240.35|239.15|122
1594740600000|2020-07-14 15:30:00|240.61|239.41|240.94|239.74|241.06|239.86|240.6|239.4|144
1594740900000|2020-07-14 15:35:00|240.93|239.73|240.94|239.74|241.1|239.9|240.9|239.7|114
1594741200000|2020-07-14 15:40:00|240.95|239.75|240.99|239.79|241|239.8|240.89|239.69|64
1594741500000|2020-07-14 15:45:00|241|239.8|241.14|239.94|241.37|240.17|240.94|239.74|135
1594741800000|2020-07-14 15:50:00|241.13|239.93|241.31|240.11|241.33|240.13|241.12|239.92|111
1594742100000|2020-07-14 15:55:00|241.27|240.07|240.94|239.74|241.32|240.12|240.92|239.72|164
1594742400000|2020-07-14 16:00:00|240.92|239.72|241.12|239.92|241.18|239.98|240.92|239.72|119
1594742700000|2020-07-14 16:05:00|241.13|239.93|240.47|239.27|241.14|239.94|240.47|239.27|160
1594743000000|2020-07-14 16:10:00|240.48|239.28|240.22|239.02|240.49|239.29|240.15|238.95|276
1594743300000|2020-07-14 16:15:00|240.21|239.01|240.39|239.19|240.39|239.19|240.14|238.94|157
1594743600000|2020-07-14 16:20:00|240.4|239.2|240.47|239.27|240.59|239.39|240.39|239.19|95
1594743900000|2020-07-14 16:25:00|240.51|239.31|240.25|239.05|240.57|239.37|240.25|239.05|93
1594744200000|2020-07-14 16:30:00|240.26|239.06|240.52|239.32|240.54|239.34|240.24|239.04|91
1594744500000|2020-07-14 16:35:00|240.53|239.33|240.8|239.6|240.81|239.61|240.52|239.32|69
1594744800000|2020-07-14 16:40:00|240.79|239.59|240.77|239.57|240.82|239.62|240.74|239.54|26
1594745100000|2020-07-14 16:45:00|240.78|239.58|240.94|239.74|240.99|239.79|240.76|239.56|76
1594745400000|2020-07-14 16:50:00|240.93|239.73|240.92|239.72|241.04|239.84|240.91|239.71|88
1594745700000|2020-07-14 16:55:00|240.93|239.73|240.63|239.43|240.93|239.73|240.63|239.43|71
1594746000000|2020-07-14 17:00:00|240.66|239.46|240.58|239.38|240.81|239.61|240.58|239.38|76
1594746300000|2020-07-14 17:05:00|240.55|239.35|240.54|239.34|240.72|239.52|240.44|239.24|125
1594746600000|2020-07-14 17:10:00|240.53|239.33|240.66|239.46|240.7|239.5|240.53|239.33|76
1594746900000|2020-07-14 17:15:00|240.67|239.47|240.7|239.5|240.77|239.57|240.62|239.42|87
1594747200000|2020-07-14 17:20:00|240.71|239.51|240.91|239.71|240.91|239.71|240.71|239.51|80
1594747500000|2020-07-14 17:25:00|240.9|239.7|240.69|239.49|240.9|239.7|240.69|239.49|81
1594747800000|2020-07-14 17:30:00|240.7|239.5|240.92|239.72|240.93|239.73|240.7|239.5|73
1594748100000|2020-07-14 17:35:00|240.95|239.75|241.2|240|241.2|240|240.93|239.73|81
1594748400000|2020-07-14 17:40:00|241.13|239.93|241.49|240.29|241.49|240.29|241.05|239.85|164
1594748700000|2020-07-14 17:45:00|241.5|240.3|242.05|240.85|242.28|241.08|241.5|240.3|319
1594749000000|2020-07-14 17:50:00|242.03|240.83|241.9|240.7|242.09|240.89|241.72|240.52|189
1594749300000|2020-07-14 17:55:00|241.89|240.69|241.73|240.53|241.9|240.7|241.33|240.13|293
1594749600000|2020-07-14 18:00:00|241.74|240.54|241.42|240.22|241.99|240.79|241.41|240.21|308
1594749900000|2020-07-14 18:05:00|241.41|240.21|241.35|240.15|241.42|240.22|241.23|240.03|187
1594750200000|2020-07-14 18:10:00|241.37|240.17|241.51|240.31|241.72|240.52|241.36|240.16|177
1594750500000|2020-07-14 18:15:00|241.52|240.32|241.64|240.44|241.73|240.53|241.51|240.31|159
1594750800000|2020-07-14 18:20:00|241.63|240.43|241.67|240.47|241.73|240.53|241.6|240.4|152
1594751100000|2020-07-14 18:25:00|241.68|240.48|241.68|240.48|241.69|240.49|241.57|240.37|38
1594751400000|2020-07-14 18:30:00|241.67|240.47|241.99|240.79|242.02|240.82|241.67|240.47|154
1594751700000|2020-07-14 18:35:00|241.97|240.77|241.99|240.79|242.02|240.82|241.81|240.61|149
1594752000000|2020-07-14 18:40:00|241.93|240.73|241.85|240.65|241.99|240.79|241.84|240.64|39
1594752300000|2020-07-14 18:45:00|241.87|240.67|241.53|240.33|241.94|240.74|241.47|240.27|214
1594752600000|2020-07-14 18:50:00|241.54|240.34|241.49|240.29|241.55|240.35|241.4|240.2|81
1594752900000|2020-07-14 18:55:00|241.48|240.28|241.57|240.37|241.6|240.4|241.42|240.22|104
1594753200000|2020-07-14 19:00:00|241.56|240.36|241.56|240.36|241.76|240.56|241.47|240.27|175
1594753500000|2020-07-14 19:05:00|241.51|240.31|241.44|240.24|241.56|240.36|241.36|240.16|86
1594753800000|2020-07-14 19:10:00|241.45|240.25|241.55|240.35|241.59|240.39|241.45|240.25|125
1594754100000|2020-07-14 19:15:00|241.54|240.34|241.2|240|241.61|240.41|241.2|240|112
1594754400000|2020-07-14 19:20:00|241.21|240.01|241.36|240.16|241.38|240.18|241.2|240|73
1594754700000|2020-07-14 19:25:00|241.38|240.18|241.33|240.13|241.47|240.27|241.27|240.07|116
1594755000000|2020-07-14 19:30:00|241.34|240.14|241.55|240.35|241.55|240.35|241.32|240.12|77
1594755300000|2020-07-14 19:35:00|241.54|240.34|241.41|240.21|241.65|240.45|241.41|240.21|81
1594755600000|2020-07-14 19:40:00|241.37|240.17|241.39|240.19|241.42|240.22|241.35|240.15|27
1594755900000|2020-07-14 19:45:00|241.4|240.2|241.61|240.41|241.61|240.41|241.4|240.2|59
1594756200000|2020-07-14 19:50:00|241.62|240.42|242.1|240.9|242.24|241.04|241.62|240.42|177
1594756500000|2020-07-14 19:55:00|242.11|240.91|242.05|240.85|242.16|240.96|241.99|240.79|41
1594756800000|2020-07-14 20:00:00|242.06|240.86|242.24|241.04|242.37|241.17|242.05|240.85|76
1594757100000|2020-07-14 20:05:00|242.22|241.02|242.07|240.87|242.29|241.09|242.07|240.87|96
1594757400000|2020-07-14 20:10:00|242.1|240.9|242.1|240.9|242.15|240.95|242.02|240.82|107
1594757700000|2020-07-14 20:15:00|242.09|240.89|241.93|240.73|242.11|240.91|241.9|240.7|135
1594758000000|2020-07-14 20:20:00|241.87|240.67|241.96|240.76|241.98|240.78|241.86|240.66|38
1594758300000|2020-07-14 20:25:00|241.95|240.75|241.95|240.75|241.98|240.78|241.91|240.71|47
1594758600000|2020-07-14 20:30:00|241.98|240.78|242.02|240.82|242.04|240.84|241.91|240.71|148
1594758900000|2020-07-14 20:35:00|242.03|240.83|242.62|241.42|242.63|241.43|241.98|240.78|157
1594759200000|2020-07-14 20:40:00|242.63|241.43|242.64|241.44|242.66|241.46|242.6|241.4|96
1594759500000|2020-07-14 20:45:00|242.65|241.45|242.3|241.1|242.66|241.46|242.26|241.06|82
1594759800000|2020-07-14 20:50:00|242.33|241.13|242|240.8|242.34|241.14|242|240.8|118
1594760100000|2020-07-14 20:55:00|242.01|240.81|242.12|240.92|242.13|240.93|242|240.8|102
1594760400000|2020-07-14 21:00:00|242.11|240.91|242.11|240.91|242.15|240.95|242.07|240.87|136
1594760700000|2020-07-14 21:05:00|242.12|240.92|242.07|240.87|242.13|240.93|242.02|240.82|157
1594761000000|2020-07-14 21:10:00|242.08|240.88|241.6|240.4|242.09|240.89|241.6|240.4|251
1594761300000|2020-07-14 21:15:00|241.58|240.38|241.33|240.13|241.6|240.4|241.32|240.12|172
1594761600000|2020-07-14 21:20:00|241.27|240.07|241.31|240.11|241.33|240.13|241.26|240.06|101
1594761900000|2020-07-14 21:25:00|241.32|240.12|241.28|240.08|241.32|240.12|241.24|240.04|66
1594762200000|2020-07-14 21:30:00|241.29|240.09|241.12|239.92|241.3|240.1|241.11|239.91|81
1594762500000|2020-07-14 21:35:00|241.13|239.93|241.03|239.83|241.17|239.97|240.97|239.77|70
1594762800000|2020-07-14 21:40:00|241.05|239.85|241.21|240.01|241.22|240.02|241.02|239.82|153
1594763100000|2020-07-14 21:45:00|241.23|240.03|240.71|239.51|241.23|240.03|240.68|239.48|114
1594763400000|2020-07-14 21:50:00|240.7|239.5|240.77|239.57|240.95|239.75|240.7|239.5|197
1594763700000|2020-07-14 21:55:00|240.76|239.56|240.9|239.7|240.9|239.7|240.69|239.49|115
1594764000000|2020-07-14 22:00:00|240.91|239.71|241.58|240.38|241.65|240.45|240.9|239.7|302
1594764300000|2020-07-14 22:05:00|241.6|240.4|241.51|240.31|241.68|240.48|241.49|240.29|172
1594764600000|2020-07-14 22:10:00|241.5|240.3|241.34|240.14|241.6|240.4|241.34|240.14|143
1594764900000|2020-07-14 22:15:00|241.35|240.15|241.18|239.98|241.58|240.38|241.13|239.93|188
1594765200000|2020-07-14 22:20:00|241.17|239.97|241.33|240.13|241.33|240.13|241.17|239.97|61
1594765500000|2020-07-14 22:25:00|241.34|240.14|241.44|240.24|241.46|240.26|241.26|240.06|87
1594765800000|2020-07-14 22:30:00|241.43|240.23|241.55|240.35|241.55|240.35|241.29|240.09|178
1594766100000|2020-07-14 22:35:00|241.54|240.34|241.61|240.41|241.61|240.41|241.47|240.27|145
1594766400000|2020-07-14 22:40:00|241.6|240.4|241.57|240.37|241.68|240.48|241.38|240.18|188
1594766700000|2020-07-14 22:45:00|241.58|240.38|241.3|240.1|241.66|240.46|241.22|240.02|113
1594767000000|2020-07-14 22:50:00|241.32|240.12|241.23|240.03|241.41|240.21|241.15|239.95|103
1594767300000|2020-07-14 22:55:00|241.24|240.04|241.1|239.9|241.34|240.14|241.09|239.89|132
1594767600000|2020-07-14 23:00:00|241.11|239.91|241.19|239.99|241.23|240.03|241.11|239.91|60
1594767900000|2020-07-14 23:05:00|241.21|240.01|241.34|240.14|241.35|240.15|241.21|240.01|42
1594768200000|2020-07-14 23:10:00|241.35|240.15|241.75|240.55|241.87|240.67|241.3|240.1|244
1594768500000|2020-07-14 23:15:00|241.76|240.56|241.59|240.39|241.79|240.59|241.52|240.32|80
1594768800000|2020-07-14 23:20:00|241.58|240.38|241.62|240.42|241.63|240.43|241.52|240.32|76
1594769100000|2020-07-14 23:25:00|241.61|240.41|241.59|240.39|241.63|240.43|241.53|240.33|77
1594769400000|2020-07-14 23:30:00|241.58|240.38|241.62|240.42|241.62|240.42|241.57|240.37|32
1594769700000|2020-07-14 23:35:00|241.61|240.41|241.3|240.1|241.61|240.41|241.3|240.1|80
1594770000000|2020-07-14 23:40:00|241.29|240.09|241.13|239.93|241.4|240.2|241.09|239.89|159
1594770300000|2020-07-14 23:45:00|241.12|239.92|241.08|239.88|241.19|239.99|241.03|239.83|143
1594770600000|2020-07-14 23:50:00|241.07|239.87|241.04|239.84|241.17|239.97|241.02|239.82|124
1594770900000|2020-07-14 23:55:00|241.03|239.83|241.05|239.85|241.12|239.92|240.99|239.79|119
1594771200000|2020-07-15 00:00:00|241.06|239.86|241.63|240.43|241.65|240.45|241.02|239.82|179
1594771500000|2020-07-15 00:05:00|241.6|240.4|241.73|240.53|241.75|240.55|241.55|240.35|104
1594771800000|2020-07-15 00:10:00|241.74|240.54|241.68|240.48|241.77|240.57|241.65|240.45|94
1594772100000|2020-07-15 00:15:00|241.69|240.49|241.92|240.72|241.94|240.74|241.56|240.36|212
1594772400000|2020-07-15 00:20:00|241.93|240.73|241.92|240.72|241.99|240.79|241.83|240.63|174
1594772700000|2020-07-15 00:25:00|241.93|240.73|241.7|240.5|242.08|240.88|241.7|240.5|176
1594773000000|2020-07-15 00:30:00|241.71|240.51|241.52|240.32|241.83|240.63|241.52|240.32|97
1594773300000|2020-07-15 00:35:00|241.48|240.28|241.32|240.12|241.48|240.28|241.23|240.03|245
1594773600000|2020-07-15 00:40:00|241.33|240.13|241.35|240.15|241.36|240.16|241.25|240.05|86
1594773900000|2020-07-15 00:45:00|241.34|240.14|241.28|240.08|241.37|240.17|241.25|240.05|54
1594774200000|2020-07-15 00:50:00|241.29|240.09|241.42|240.22|241.42|240.22|241.24|240.04|83
1594774500000|2020-07-15 00:55:00|241.41|240.21|241.4|240.2|241.49|240.29|241.34|240.14|86
1594774800000|2020-07-15 01:00:00|241.39|240.19|241.58|240.38|241.58|240.38|241.27|240.07|179
1594775100000|2020-07-15 01:05:00|241.57|240.37|241.43|240.23|241.58|240.38|241.37|240.17|115
1594775400000|2020-07-15 01:10:00|241.44|240.24|241.48|240.28|241.53|240.33|241.38|240.18|86
1594775700000|2020-07-15 01:15:00|241.49|240.29|241.35|240.15|241.49|240.29|241.3|240.1|153
1594776000000|2020-07-15 01:20:00|241.33|240.13|241.03|239.83|241.34|240.14|241.03|239.83|125
1594776300000|2020-07-15 01:25:00|241.02|239.82|240.67|239.47|241.02|239.82|240.59|239.39|88
1594776600000|2020-07-15 01:30:00|240.68|239.48|240.69|239.49|240.77|239.57|240.53|239.33|90
1594776900000|2020-07-15 01:35:00|240.68|239.48|241.04|239.84|241.05|239.85|240.67|239.47|110
1594777200000|2020-07-15 01:40:00|241.03|239.83|240.97|239.77|241.05|239.85|240.91|239.71|87
1594777500000|2020-07-15 01:45:00|240.98|239.78|241.06|239.86|241.15|239.95|240.96|239.76|116
1594777800000|2020-07-15 01:50:00|241.12|239.92|240.95|239.75|241.14|239.94|240.95|239.75|133
1594778100000|2020-07-15 01:55:00|240.96|239.76|241.12|239.92|241.14|239.94|240.91|239.71|117
1594778400000|2020-07-15 02:00:00|241.1|239.9|241.07|239.87|241.26|240.06|241.05|239.85|98
1594778700000|2020-07-15 02:05:00|241.06|239.86|241.02|239.82|241.09|239.89|240.94|239.74|102
1594779000000|2020-07-15 02:10:00|241|239.8|240.71|239.51|241.01|239.81|240.67|239.47|95
1594779300000|2020-07-15 02:15:00|240.72|239.52|240.56|239.36|240.75|239.55|240.55|239.35|148
1594779600000|2020-07-15 02:20:00|240.55|239.35|240.55|239.35|240.59|239.39|240.47|239.27|83
1594779900000|2020-07-15 02:25:00|240.56|239.36|240.65|239.45|240.66|239.46|240.5|239.3|60
1594780200000|2020-07-15 02:30:00|240.64|239.44|240.87|239.67|240.87|239.67|240.56|239.36|70
1594780500000|2020-07-15 02:35:00|240.88|239.68|240.92|239.72|240.98|239.78|240.8|239.6|90
1594780800000|2020-07-15 02:40:00|240.94|239.74|240.79|239.59|240.96|239.76|240.68|239.48|108
1594781100000|2020-07-15 02:45:00|240.78|239.58|240.72|239.52|240.8|239.6|240.64|239.44|49
1594781400000|2020-07-15 02:50:00|240.73|239.53|240.99|239.79|241.05|239.85|240.68|239.48|159
1594781700000|2020-07-15 02:55:00|241.04|239.84|240.96|239.76|241.04|239.84|240.93|239.73|63
1594782000000|2020-07-15 03:00:00|240.97|239.77|240.89|239.69|240.97|239.77|240.83|239.63|55
1594782300000|2020-07-15 03:05:00|240.9|239.7|240.87|239.67|240.92|239.72|240.83|239.63|41
1594782600000|2020-07-15 03:10:00|240.89|239.69|241.02|239.82|241.08|239.88|240.85|239.65|50
1594782900000|2020-07-15 03:15:00|241.01|239.81|240.97|239.77|241.03|239.83|240.92|239.72|64
1594783200000|2020-07-15 03:20:00|240.96|239.76|241.05|239.85|241.05|239.85|240.95|239.75|22
1594783500000|2020-07-15 03:25:00|241.06|239.86|241.06|239.86|241.17|239.97|241.01|239.81|81
1594783800000|2020-07-15 03:30:00|241.05|239.85|241.05|239.85|241.08|239.88|241.03|239.83|49
1594784100000|2020-07-15 03:35:00|241.02|239.82|240.96|239.76|241.05|239.85|240.95|239.75|41
1594784400000|2020-07-15 03:40:00|240.95|239.75|240.65|239.45|240.95|239.75|240.63|239.43|97
1594784700000|2020-07-15 03:45:00|240.62|239.42|240.38|239.18|240.71|239.51|240.37|239.17|93
1594785000000|2020-07-15 03:50:00|240.37|239.17|240.25|239.05|240.42|239.22|240.22|239.02|56
1594785300000|2020-07-15 03:55:00|240.13|238.93|239.8|238.6|240.13|238.93|239.8|238.6|73
1594785600000|2020-07-15 04:00:00|239.81|238.61|239.8|238.6|239.85|238.65|239.63|238.43|104
1594785900000|2020-07-15 04:05:00|239.81|238.61|239.65|238.45|239.97|238.77|239.59|238.39|106
1594786200000|2020-07-15 04:10:00|239.66|238.46|239.61|238.41|239.67|238.47|239.27|238.07|170
1594786500000|2020-07-15 04:15:00|239.62|238.42|239.89|238.69|240.07|238.87|239.56|238.36|173
1594786800000|2020-07-15 04:20:00|239.9|238.7|240.02|238.82|240.11|238.91|239.85|238.65|129
1594787100000|2020-07-15 04:25:00|239.95|238.75|240.09|238.89|240.11|238.91|239.95|238.75|139
1594787400000|2020-07-15 04:30:00|240.1|238.9|240.2|239|240.21|239.01|240.04|238.84|173
1594787700000|2020-07-15 04:35:00|240.21|239.01|240.29|239.09|240.29|239.09|240.15|238.95|72
1594788000000|2020-07-15 04:40:00|240.28|239.08|240.25|239.05|240.33|239.13|240.21|239.01|51
1594788300000|2020-07-15 04:45:00|240.27|239.07|240.46|239.26|240.53|239.33|240.26|239.06|104
1594788600000|2020-07-15 04:50:00|240.48|239.28|240.55|239.35|240.61|239.41|240.44|239.24|159
1594788900000|2020-07-15 04:55:00|240.56|239.36|240.57|239.37|240.59|239.39|240.43|239.23|89
1594789200000|2020-07-15 05:00:00|240.56|239.36|240.37|239.17|240.58|239.38|240.35|239.15|181
1594789500000|2020-07-15 05:05:00|240.38|239.18|240.36|239.16|240.43|239.23|240.33|239.13|89
1594789800000|2020-07-15 05:10:00|240.37|239.17|240.57|239.37|240.61|239.41|240.34|239.14|95
1594790100000|2020-07-15 05:15:00|240.59|239.39|240.68|239.48|240.73|239.53|240.59|239.39|99
1594790400000|2020-07-15 05:20:00|240.67|239.47|240.5|239.3|240.69|239.49|240.48|239.28|114
1594790700000|2020-07-15 05:25:00|240.48|239.28|240.44|239.24|240.54|239.34|240.43|239.23|86
1594791000000|2020-07-15 05:30:00|240.45|239.25|240.44|239.24|240.61|239.41|240.4|239.2|109
1594791300000|2020-07-15 05:35:00|240.43|239.23|240.53|239.33|240.53|239.33|240.43|239.23|41
1594791600000|2020-07-15 05:40:00|240.45|239.25|240.33|239.13|240.53|239.33|240.32|239.12|78
1594791900000|2020-07-15 05:45:00|240.34|239.14|240.36|239.16|240.37|239.17|240.28|239.08|46
1594792200000|2020-07-15 05:50:00|240.37|239.17|240.46|239.26|240.47|239.27|240.34|239.14|18
1594792500000|2020-07-15 05:55:00|240.43|239.23|240.73|239.53|240.81|239.61|240.43|239.23|143
1594792800000|2020-07-15 06:00:00|240.72|239.52|240.33|239.13|240.72|239.52|240.18|238.98|226
1594793100000|2020-07-15 06:05:00|240.34|239.14|240.14|238.94|240.38|239.18|240.12|238.92|94
1594793400000|2020-07-15 06:10:00|240.15|238.95|240.09|238.89|240.15|238.95|240.04|238.84|53
1594793700000|2020-07-15 06:15:00|240.1|238.9|240.05|238.85|240.1|238.9|239.98|238.78|168
1594794000000|2020-07-15 06:20:00|240.04|238.84|239.97|238.77|240.05|238.85|239.91|238.71|89
1594794300000|2020-07-15 06:25:00|239.98|238.78|239.86|238.66|239.98|238.78|239.79|238.59|78
1594794600000|2020-07-15 06:30:00|239.87|238.67|239.91|238.71|239.91|238.71|239.83|238.63|50
1594794900000|2020-07-15 06:35:00|239.92|238.72|239.89|238.69|239.96|238.76|239.88|238.68|63
1594795200000|2020-07-15 06:40:00|239.88|238.68|239.93|238.73|239.95|238.75|239.88|238.68|51
1594795500000|2020-07-15 06:45:00|239.92|238.72|240.11|238.91|240.11|238.91|239.89|238.69|98
1594795800000|2020-07-15 06:50:00|240.04|238.84|240.17|238.97|240.28|239.08|240.04|238.84|50
1594796100000|2020-07-15 06:55:00|240.16|238.96|240.12|238.92|240.24|239.04|240.09|238.89|83
1594796400000|2020-07-15 07:00:00|240.11|238.91|239.7|238.5|240.11|238.91|239.62|238.42|211
1594796700000|2020-07-15 07:05:00|239.69|238.49|239.82|238.62|239.82|238.62|239.62|238.42|158
1594797000000|2020-07-15 07:10:00|239.81|238.61|239.76|238.56|239.81|238.61|239.68|238.48|72
1594797300000|2020-07-15 07:15:00|239.74|238.54|240.17|238.97|240.2|239|239.74|238.54|112
1594797600000|2020-07-15 07:20:00|240.16|238.96|240.11|238.91|240.2|239|240.04|238.84|50
1594797900000|2020-07-15 07:25:00|240.09|238.89|239.82|238.62|240.1|238.9|239.74|238.54|64
1594798200000|2020-07-15 07:30:00|239.8|238.6|239.95|238.75|239.95|238.75|239.71|238.51|85
1594798500000|2020-07-15 07:35:00|239.98|238.78|239.83|238.63|239.99|238.79|239.8|238.6|93
1594798800000|2020-07-15 07:40:00|239.84|238.64|239.89|238.69|239.89|238.69|239.75|238.55|57
1594799100000|2020-07-15 07:45:00|239.9|238.7|239.91|238.71|239.95|238.75|239.83|238.63|91
1594799400000|2020-07-15 07:50:00|239.9|238.7|240.13|238.93|240.13|238.93|239.88|238.68|100
1594799700000|2020-07-15 07:55:00|240.11|238.91|240.2|239|240.23|239.03|240.08|238.88|92
1594800000000|2020-07-15 08:00:00|240.19|238.99|240.03|238.83|240.2|239|239.98|238.78|99
1594800300000|2020-07-15 08:05:00|240.02|238.82|239.99|238.79|240.03|238.83|239.95|238.75|29
1594800600000|2020-07-15 08:10:00|239.98|238.78|240.01|238.81|240.02|238.82|239.95|238.75|27
1594800900000|2020-07-15 08:15:00|240.02|238.82|239.78|238.58|240.02|238.82|239.75|238.55|104
1594801200000|2020-07-15 08:20:00|239.79|238.59|239.67|238.47|239.87|238.67|239.67|238.47|143
1594801500000|2020-07-15 08:25:00|239.66|238.46|239.65|238.45|239.71|238.51|239.6|238.4|132
1594801800000|2020-07-15 08:30:00|239.63|238.43|239.85|238.65|239.85|238.65|239.58|238.38|110
1594802100000|2020-07-15 08:35:00|239.86|238.66|240.03|238.83|240.07|238.87|239.85|238.65|113
1594802400000|2020-07-15 08:40:00|240.04|238.84|240.09|238.89|240.18|238.98|240.02|238.82|120
1594802700000|2020-07-15 08:45:00|240.08|238.88|239.93|238.73|240.1|238.9|239.91|238.71|49
1594803000000|2020-07-15 08:50:00|239.92|238.72|240.09|238.89|240.14|238.94|239.91|238.71|116
1594803300000|2020-07-15 08:55:00|240.11|238.91|240|238.8|240.11|238.91|239.97|238.77|65
1594803600000|2020-07-15 09:00:00|240.01|238.81|240.06|238.86|240.06|238.86|239.85|238.65|100
1594803900000|2020-07-15 09:05:00|240.07|238.87|240.27|239.07|240.35|239.15|240.05|238.85|139
1594804200000|2020-07-15 09:10:00|240.28|239.08|239.9|238.7|240.3|239.1|239.83|238.63|92
1594804500000|2020-07-15 09:15:00|239.87|238.67|239.73|238.53|239.88|238.68|239.72|238.52|97
1594804800000|2020-07-15 09:20:00|239.74|238.54|239.63|238.43|239.83|238.63|239.63|238.43|99
1594805100000|2020-07-15 09:25:00|239.62|238.42|239.47|238.27|239.68|238.48|239.47|238.27|124
1594805400000|2020-07-15 09:30:00|239.48|238.28|239.46|238.26|239.52|238.32|239.39|238.19|112
1594805700000|2020-07-15 09:35:00|239.47|238.27|239.16|237.96|239.47|238.27|238.85|237.65|188
1594806000000|2020-07-15 09:40:00|239.15|237.95|239.48|238.28|239.53|238.33|238.96|237.76|134
1594806300000|2020-07-15 09:45:00|239.47|238.27|239.71|238.51|239.71|238.51|239.46|238.26|116
1594806600000|2020-07-15 09:50:00|239.7|238.5|239.69|238.49|239.74|238.54|239.57|238.37|127
1594806900000|2020-07-15 09:55:00|239.7|238.5|239.76|238.56|239.77|238.57|239.64|238.44|51
1594807200000|2020-07-15 10:00:00|239.75|238.55|239.56|238.36|239.75|238.55|239.43|238.23|187
1594807500000|2020-07-15 10:05:00|239.57|238.37|239.7|238.5|239.71|238.51|239.54|238.34|90
1594807800000|2020-07-15 10:10:00|239.73|238.53|240.16|238.96|240.16|238.96|239.7|238.5|147
1594808100000|2020-07-15 10:15:00|240.17|238.97|240.04|238.84|240.19|238.99|239.98|238.78|73
1594808400000|2020-07-15 10:20:00|240.02|238.82|239.97|238.77|240.03|238.83|239.86|238.66|88
1594808700000|2020-07-15 10:25:00|239.95|238.75|240.29|239.09|240.29|239.09|239.8|238.6|121
1594809000000|2020-07-15 10:30:00|240.3|239.1|240.41|239.21|240.41|239.21|240.21|239.01|110
1594809300000|2020-07-15 10:35:00|240.44|239.24|240.48|239.28|240.62|239.42|240.44|239.24|122
1594809600000|2020-07-15 10:40:00|240.47|239.27|240.28|239.08|240.48|239.28|240.27|239.07|81
1594809900000|2020-07-15 10:45:00|240.27|239.07|240.22|239.02|240.3|239.1|240.17|238.97|53
1594810200000|2020-07-15 10:50:00|240.23|239.03|240.27|239.07|240.28|239.08|240.13|238.93|42
1594810500000|2020-07-15 10:55:00|240.28|239.08|240.38|239.18|240.38|239.18|240.26|239.06|84
1594810800000|2020-07-15 11:00:00|240.37|239.17|240.26|239.06|240.38|239.18|240.24|239.04|104
1594811100000|2020-07-15 11:05:00|240.27|239.07|240.25|239.05|240.33|239.13|240.19|238.99|122
1594811400000|2020-07-15 11:10:00|240.18|238.98|240.38|239.18|240.4|239.2|240.18|238.98|109
1594811700000|2020-07-15 11:15:00|240.37|239.17|240.39|239.19|240.39|239.19|240.31|239.11|86
1594812000000|2020-07-15 11:20:00|240.38|239.18|240.57|239.37|240.64|239.44|240.38|239.18|150
1594812300000|2020-07-15 11:25:00|240.56|239.36|240.3|239.1|240.56|239.36|240.24|239.04|92
1594812600000|2020-07-15 11:30:00|240.31|239.11|239.97|238.77|240.31|239.11|239.96|238.76|104
1594812900000|2020-07-15 11:35:00|239.96|238.76|239.95|238.75|239.96|238.76|239.9|238.7|46
1594813200000|2020-07-15 11:40:00|239.93|238.73|239.73|238.53|239.96|238.76|239.71|238.51|81
1594813500000|2020-07-15 11:45:00|239.69|238.49|239.75|238.55|239.91|238.71|239.69|238.49|104
1594813800000|2020-07-15 11:50:00|239.76|238.56|239.64|238.44|239.8|238.6|239.59|238.39|95
1594814100000|2020-07-15 11:55:00|239.65|238.45|239.65|238.45|239.7|238.5|239.55|238.35|121
1594814400000|2020-07-15 12:00:00|239.64|238.44|239.87|238.67|239.87|238.67|239.6|238.4|115
1594814700000|2020-07-15 12:05:00|239.88|238.68|239.94|238.74|239.98|238.78|239.85|238.65|46
1594815000000|2020-07-15 12:10:00|239.88|238.68|239.93|238.73|239.94|238.74|239.83|238.63|55
1594815300000|2020-07-15 12:15:00|239.92|238.72|240.14|238.94|240.16|238.96|239.86|238.66|58
1594815600000|2020-07-15 12:20:00|240.13|238.93|240.02|238.82|240.13|238.93|240.02|238.82|90
1594815900000|2020-07-15 12:25:00|240.03|238.83|240.1|238.9|240.1|238.9|239.92|238.72|62
1594816200000|2020-07-15 12:30:00|240.12|238.92|240.17|238.97|240.17|238.97|240.02|238.82|96
1594816500000|2020-07-15 12:35:00|240.18|238.98|240.25|239.05|240.3|239.1|240.16|238.96|55
1594816800000|2020-07-15 12:40:00|240.26|239.06|240.07|238.87|240.27|239.07|240.07|238.87|54
1594817100000|2020-07-15 12:45:00|240.06|238.86|239.99|238.79|240.06|238.86|239.88|238.68|114
1594817400000|2020-07-15 12:50:00|239.98|238.78|240.14|238.94|240.14|238.94|239.94|238.74|144
1594817700000|2020-07-15 12:55:00|240.17|238.97|240.29|239.09|240.34|239.14|240.12|238.92|159
1594818000000|2020-07-15 13:00:00|240.3|239.1|240.16|238.96|240.33|239.13|240.09|238.89|129
1594818300000|2020-07-15 13:05:00|240.17|238.97|239.9|238.7|240.17|238.97|239.87|238.67|188
1594818600000|2020-07-15 13:10:00|239.89|238.69|239.98|238.78|240|238.8|239.88|238.68|95
1594818900000|2020-07-15 13:15:00|239.99|238.79|240.08|238.88|240.08|238.88|239.97|238.77|82
1594819200000|2020-07-15 13:20:00|240.07|238.87|240.34|239.14|240.35|239.15|240.07|238.87|106
1594819500000|2020-07-15 13:25:00|240.33|239.13|240.38|239.18|240.38|239.18|240.31|239.11|71
1594819800000|2020-07-15 13:30:00|240.37|239.17|240.44|239.24|240.46|239.26|240.36|239.16|82
1594820100000|2020-07-15 13:35:00|240.43|239.23|240.03|238.83|240.45|239.25|239.96|238.76|111
1594820400000|2020-07-15 13:40:00|239.97|238.77|240.37|239.17|240.4|239.2|239.94|238.74|156
1594820700000|2020-07-15 13:45:00|240.36|239.16|240.19|238.99|240.36|239.16|240.16|238.96|104
1594821000000|2020-07-15 13:50:00|240.18|238.98|240.08|238.88|240.23|239.03|240.08|238.88|145
1594821300000|2020-07-15 13:55:00|240.07|238.87|240.13|238.93|240.14|238.94|239.9|238.7|120
1594821600000|2020-07-15 14:00:00|240.14|238.94|240.01|238.81|240.14|238.94|239.96|238.76|139
1594821900000|2020-07-15 14:05:00|240|238.8|240.06|238.86|240.06|238.86|239.85|238.65|134
1594822200000|2020-07-15 14:10:00|240.05|238.85|240.08|238.88|240.1|238.9|239.95|238.75|98
1594822500000|2020-07-15 14:15:00|240.07|238.87|239.92|238.72|240.08|238.88|239.89|238.69|108
1594822800000|2020-07-15 14:20:00|239.93|238.73|240.12|238.92|240.13|238.93|239.92|238.72|93
1594823100000|2020-07-15 14:25:00|240.11|238.91|240.2|239|240.23|239.03|240.11|238.91|78
1594823400000|2020-07-15 14:30:00|240.21|239.01|240.18|238.98|240.22|239.02|240.15|238.95|85
1594823700000|2020-07-15 14:35:00|240.19|238.99|240.26|239.06|240.26|239.06|240.16|238.96|27
1594824000000|2020-07-15 14:40:00|240.25|239.05|240.5|239.3|240.5|239.3|240.25|239.05|129
1594824300000|2020-07-15 14:45:00|240.49|239.29|240.43|239.23|240.51|239.31|240.36|239.16|64
1594824600000|2020-07-15 14:50:00|240.44|239.24|240.56|239.36|240.56|239.36|240.35|239.15|63
1594824900000|2020-07-15 14:55:00|240.54|239.34|240.47|239.27|240.54|239.34|240.44|239.24|101
1594825200000|2020-07-15 15:00:00|240.48|239.28|239.88|238.68|240.56|239.36|239.88|238.68|101
1594825500000|2020-07-15 15:05:00|239.9|238.7|239.5|238.3|239.98|238.78|239.36|238.16|211
1594825800000|2020-07-15 15:10:00|239.49|238.29|239.47|238.27|239.58|238.38|239.43|238.23|113
1594826100000|2020-07-15 15:15:00|239.46|238.26|239.42|238.22|239.53|238.33|239.39|238.19|89
1594826400000|2020-07-15 15:20:00|239.41|238.21|239.34|238.14|239.45|238.25|239.34|238.14|160
1594826700000|2020-07-15 15:25:00|239.33|238.13|239.57|238.37|239.58|238.38|239.13|237.93|154
1594827000000|2020-07-15 15:30:00|239.56|238.36|239.53|238.33|239.76|238.56|239.53|238.33|109
1594827300000|2020-07-15 15:35:00|239.52|238.32|238.97|237.77|239.52|238.32|238.95|237.75|158
1594827600000|2020-07-15 15:40:00|238.98|237.78|238.92|237.72|238.98|237.78|238.52|237.32|200
1594827900000|2020-07-15 15:45:00|238.89|237.69|238.58|237.38|238.91|237.71|238.55|237.35|183
1594828200000|2020-07-15 15:50:00|238.59|237.39|238.82|237.62|238.82|237.62|238.52|237.32|153
1594828500000|2020-07-15 15:55:00|238.83|237.63|238.73|237.53|239.03|237.83|238.73|237.53|153
1594828800000|2020-07-15 16:00:00|238.72|237.52|238.76|237.56|239.02|237.82|237.99|236.79|315
1594829100000|2020-07-15 16:05:00|238.73|237.53|239.08|237.88|239.17|237.97|238.72|237.52|164
1594829400000|2020-07-15 16:10:00|239.07|237.87|238.84|237.64|239.07|237.87|238.75|237.55|146
1594829700000|2020-07-15 16:15:00|238.85|237.65|238.93|237.73|239.03|237.83|238.83|237.63|123
1594830000000|2020-07-15 16:20:00|238.94|237.74|238.63|237.43|238.94|237.74|238.63|237.43|136
1594830300000|2020-07-15 16:25:00|238.64|237.44|238.76|237.56|238.76|237.56|238.48|237.28|106
1594830600000|2020-07-15 16:30:00|238.73|237.53|238.34|237.14|238.75|237.55|238.34|237.14|166
1594830900000|2020-07-15 16:35:00|238.4|237.2|238.49|237.29|238.58|237.38|238.39|237.19|102
1594831200000|2020-07-15 16:40:00|238.48|237.28|238.12|236.92|238.55|237.35|238.08|236.88|220
1594831500000|2020-07-15 16:45:00|238.13|236.93|237.72|236.52|238.25|237.05|237.7|236.5|106
1594831800000|2020-07-15 16:50:00|237.71|236.51|238.34|237.14|238.35|237.15|237.37|236.17|258
1594832100000|2020-07-15 16:55:00|238.33|237.13|238.61|237.41|238.75|237.55|238.33|237.13|145
1594832400000|2020-07-15 17:00:00|238.59|237.39|238.7|237.5|238.84|237.64|238.48|237.28|171
1594832700000|2020-07-15 17:05:00|238.69|237.49|238.68|237.48|238.69|237.49|238.48|237.28|87
1594833000000|2020-07-15 17:10:00|238.71|237.51|238.74|237.54|238.81|237.61|238.62|237.42|236
1594833300000|2020-07-15 17:15:00|238.73|237.53|238.78|237.58|238.85|237.65|238.7|237.5|187
1594833600000|2020-07-15 17:20:00|238.8|237.6|238.8|237.6|238.89|237.69|238.73|237.53|180
1594833900000|2020-07-15 17:25:00|238.81|237.61|238.76|237.56|238.81|237.61|238.74|237.54|86
1594834200000|2020-07-15 17:30:00|238.77|237.57|238.69|237.49|238.77|237.57|238.6|237.4|126
1594834500000|2020-07-15 17:35:00|238.7|237.5|238.56|237.36|238.7|237.5|238.55|237.35|59
1594834800000|2020-07-15 17:40:00|238.57|237.37|238.3|237.1|238.57|237.37|238.24|237.04|111
1594835100000|2020-07-15 17:45:00|238.31|237.11|238.47|237.27|238.56|237.36|238.3|237.1|91
1594835400000|2020-07-15 17:50:00|238.44|237.24|238.32|237.12|238.5|237.3|238.3|237.1|40
1594835700000|2020-07-15 17:55:00|238.31|237.11|238.29|237.09|238.33|237.13|238.24|237.04|74
1594836000000|2020-07-15 18:00:00|238.28|237.08|238.67|237.47|238.68|237.48|238.27|237.07|155
1594836300000|2020-07-15 18:05:00|238.68|237.48|238.74|237.54|238.77|237.57|238.62|237.42|106
1594836600000|2020-07-15 18:10:00|238.76|237.56|238.76|237.56|238.93|237.73|238.74|237.54|131
1594836900000|2020-07-15 18:15:00|238.75|237.55|238.78|237.58|238.84|237.64|238.67|237.47|200
1594837200000|2020-07-15 18:20:00|238.77|237.57|238.4|237.2|238.77|237.57|238.24|237.04|176
1594837500000|2020-07-15 18:25:00|238.41|237.21|238.54|237.34|238.59|237.39|238.36|237.16|105
1594837800000|2020-07-15 18:30:00|238.55|237.35|238.56|237.36|238.64|237.44|238.43|237.23|128
1594838100000|2020-07-15 18:35:00|238.57|237.37|238.39|237.19|238.77|237.57|238.36|237.16|204
1594838400000|2020-07-15 18:40:00|238.4|237.2|238.37|237.17|238.53|237.33|238.31|237.11|201
1594838700000|2020-07-15 18:45:00|238.36|237.16|238.23|237.03|238.44|237.24|238.23|237.03|162
1594839000000|2020-07-15 18:50:00|238.2|237|237.67|236.47|238.22|237.02|237.53|236.33|338
1594839300000|2020-07-15 18:55:00|237.66|236.46|237.65|236.45|238.04|236.84|237.6|236.4|283
1594839600000|2020-07-15 19:00:00|237.64|236.44|237.62|236.42|237.68|236.48|237.35|236.15|290
1594839900000|2020-07-15 19:05:00|237.61|236.41|237.36|236.16|237.62|236.42|237.2|236|137
1594840200000|2020-07-15 19:10:00|237.38|236.18|237.48|236.28|237.5|236.3|237.35|236.15|135
1594840500000|2020-07-15 19:15:00|237.51|236.31|237.71|236.51|237.71|236.51|237.28|236.08|110
1594840800000|2020-07-15 19:20:00|237.68|236.48|237.93|236.73|237.99|236.79|237.68|236.48|79
1594841100000|2020-07-15 19:25:00|237.99|236.79|238.23|237.03|238.3|237.1|237.89|236.69|156
1594841400000|2020-07-15 19:30:00|238.24|237.04|238.21|237.01|238.25|237.05|238.15|236.95|90
1594841700000|2020-07-15 19:35:00|238.22|237.02|238.17|236.97|238.22|237.02|238.06|236.86|70
1594842000000|2020-07-15 19:40:00|238.18|236.98|238.01|236.81|238.27|237.07|237.96|236.76|143
1594842300000|2020-07-15 19:45:00|238.02|236.82|238.01|236.81|238.11|236.91|237.88|236.68|65
1594842600000|2020-07-15 19:50:00|237.97|236.77|237.69|236.49|237.97|236.77|237.65|236.45|126
1594842900000|2020-07-15 19:55:00|237.7|236.5|237.77|236.57|237.82|236.62|237.7|236.5|73
1594843200000|2020-07-15 20:00:00|237.78|236.58|238.13|236.93|238.17|236.97|237.76|236.56|215
1594843500000|2020-07-15 20:05:00|238.11|236.91|238.28|237.08|238.31|237.11|238.08|236.88|128
1594843800000|2020-07-15 20:10:00|238.27|237.07|238.29|237.09|238.42|237.22|238.2|237|150
1594844100000|2020-07-15 20:15:00|238.3|237.1|238.49|237.29|238.51|237.31|238.26|237.06|164
1594844400000|2020-07-15 20:20:00|238.5|237.3|238.52|237.32|238.62|237.42|238.32|237.12|120
1594844700000|2020-07-15 20:25:00|238.53|237.33|238.56|237.36|238.59|237.39|238.49|237.29|53
1594845000000|2020-07-15 20:30:00|238.55|237.35|238.82|237.62|238.82|237.62|238.51|237.31|122
1594845300000|2020-07-15 20:35:00|238.81|237.61|238.81|237.61|238.83|237.63|238.66|237.46|139
1594845600000|2020-07-15 20:40:00|238.82|237.62|238.87|237.67|238.95|237.75|238.8|237.6|96
1594845900000|2020-07-15 20:45:00|238.88|237.68|238.88|237.68|238.93|237.73|238.8|237.6|138
1594846200000|2020-07-15 20:50:00|238.87|237.67|238.83|237.63|238.88|237.68|238.81|237.61|76
1594846500000|2020-07-15 20:55:00|238.82|237.62|238.77|237.57|238.84|237.64|238.72|237.52|71
1594846800000|2020-07-15 21:00:00|238.76|237.56|238.76|237.56|238.8|237.6|238.74|237.54|137
1594847100000|2020-07-15 21:05:00|238.75|237.55|238.76|237.56|238.81|237.61|238.68|237.48|165
1594847400000|2020-07-15 21:10:00|238.75|237.55|238.97|237.77|238.99|237.79|238.74|237.54|112
1594847700000|2020-07-15 21:15:00|238.96|237.76|238.8|237.6|238.98|237.78|238.73|237.53|215
1594848000000|2020-07-15 21:20:00|238.79|237.59|238.83|237.63|238.85|237.65|238.76|237.56|146
1594848300000|2020-07-15 21:25:00|238.84|237.64|238.97|237.77|238.97|237.77|238.81|237.61|172
1594848600000|2020-07-15 21:30:00|238.96|237.76|239.04|237.84|239.05|237.85|238.89|237.69|124
1594848900000|2020-07-15 21:35:00|239.03|237.83|239.12|237.92|239.12|237.92|239.03|237.83|104
1594849200000|2020-07-15 21:40:00|239.11|237.91|239.04|237.84|239.12|237.92|239.03|237.83|86
1594849500000|2020-07-15 21:45:00|239.05|237.85|239.03|237.83|239.09|237.89|238.98|237.78|63
1594849800000|2020-07-15 21:50:00|239|237.8|239.01|237.81|239.05|237.85|238.95|237.75|127
1594850100000|2020-07-15 21:55:00|239|237.8|239.34|238.14|239.35|238.15|238.99|237.79|187
1594850400000|2020-07-15 22:00:00|239.35|238.15|239.48|238.28|239.49|238.29|239.31|238.11|123
1594850700000|2020-07-15 22:05:00|239.47|238.27|239.41|238.21|239.5|238.3|239.39|238.19|86
1594851000000|2020-07-15 22:10:00|239.4|238.2|239.05|237.85|239.4|238.2|239.02|237.82|132
1594851300000|2020-07-15 22:15:00|239.06|237.86|238.8|237.6|239.06|237.86|238.79|237.59|156
1594851600000|2020-07-15 22:20:00|238.79|237.59|238.92|237.72|238.96|237.76|238.77|237.57|128
1594851900000|2020-07-15 22:25:00|238.91|237.71|238.9|237.7|238.97|237.77|238.86|237.66|87
1594852200000|2020-07-15 22:30:00|238.88|237.68|238.94|237.74|238.98|237.78|238.84|237.64|69
1594852500000|2020-07-15 22:35:00|238.92|237.72|238.93|237.73|238.94|237.74|238.87|237.67|67
1594852800000|2020-07-15 22:40:00|238.92|237.72|238.94|237.74|239.01|237.81|238.89|237.69|111
1594853100000|2020-07-15 22:45:00|238.93|237.73|238.92|237.72|238.94|237.74|238.89|237.69|85
1594853400000|2020-07-15 22:50:00|238.93|237.73|238.94|237.74|238.99|237.79|238.86|237.66|89
1594853700000|2020-07-15 22:55:00|238.93|237.73|238.9|237.7|238.96|237.76|238.86|237.66|47
1594854000000|2020-07-15 23:00:00|238.87|237.67|238.67|237.47|238.91|237.71|238.65|237.45|60
1594854300000|2020-07-15 23:05:00|238.65|237.45|238.58|237.38|238.78|237.58|238.57|237.37|110
1594854600000|2020-07-15 23:10:00|238.59|237.39|238.78|237.58|238.82|237.62|238.47|237.27|94
1594854900000|2020-07-15 23:15:00|238.76|237.56|238.77|237.57|238.83|237.63|238.67|237.47|153
1594855200000|2020-07-15 23:20:00|238.79|237.59|238.91|237.71|238.93|237.73|238.75|237.55|55
1594855500000|2020-07-15 23:25:00|238.92|237.72|238.89|237.69|238.93|237.73|238.8|237.6|139
1594855800000|2020-07-15 23:30:00|238.9|237.7|239.02|237.82|239.11|237.91|238.88|237.68|102
1594856100000|2020-07-15 23:35:00|239.03|237.83|239.08|237.88|239.09|237.89|239.02|237.82|112
1594856400000|2020-07-15 23:40:00|239.07|237.87|239.43|238.23|239.46|238.26|239.03|237.83|86
1594856700000|2020-07-15 23:45:00|239.42|238.22|239.22|238.02|239.44|238.24|239.21|238.01|114
1594857000000|2020-07-15 23:50:00|239.25|238.05|239.23|238.03|239.34|238.14|239.21|238.01|88
1594857300000|2020-07-15 23:55:00|239.24|238.04|239.04|237.84|239.24|238.04|238.97|237.77|89
1594857600000|2020-07-16 00:00:00|239.03|237.83|238.76|237.56|239.23|238.03|238.73|237.53|206
1594857900000|2020-07-16 00:05:00|238.77|237.57|238.6|237.4|238.83|237.63|238.57|237.37|119
1594858200000|2020-07-16 00:10:00|238.59|237.39|238.72|237.52|238.72|237.52|238.51|237.31|172
1594858500000|2020-07-16 00:15:00|238.73|237.53|238.6|237.4|238.74|237.54|238.54|237.34|113
1594858800000|2020-07-16 00:20:00|238.61|237.41|238.46|237.26|238.64|237.44|238.42|237.22|144
1594859100000|2020-07-16 00:25:00|238.45|237.25|238.62|237.42|238.62|237.42|238.41|237.21|62
1594859400000|2020-07-16 00:30:00|238.64|237.44|238.94|237.74|238.94|237.74|238.64|237.44|83
1594859700000|2020-07-16 00:35:00|238.88|237.68|239.13|237.93|239.14|237.94|238.88|237.68|92
1594860000000|2020-07-16 00:40:00|239.12|237.92|239.22|238.02|239.24|238.04|239.12|237.92|92
1594860300000|2020-07-16 00:45:00|239.23|238.03|239.08|237.88|239.28|238.08|239.06|237.86|52
1594860600000|2020-07-16 00:50:00|239.1|237.9|239.24|238.04|239.26|238.06|239.1|237.9|111
1594860900000|2020-07-16 00:55:00|239.22|238.02|239.27|238.07|239.35|238.15|239.19|237.99|113
1594861200000|2020-07-16 01:00:00|239.26|238.06|239.09|237.89|239.32|238.12|239.03|237.83|108
1594861500000|2020-07-16 01:05:00|239.07|237.87|239.1|237.9|239.16|237.96|239.04|237.84|99
1594861800000|2020-07-16 01:10:00|239.12|237.92|239.14|237.94|239.21|238.01|239.1|237.9|87
1594862100000|2020-07-16 01:15:00|239.15|237.95|239.48|238.28|239.49|238.29|239.14|237.94|91
1594862400000|2020-07-16 01:20:00|239.47|238.27|239.58|238.38|239.59|238.39|239.43|238.23|64
1594862700000|2020-07-16 01:25:00|239.59|238.39|239.63|238.43|239.65|238.45|239.53|238.33|93
1594863000000|2020-07-16 01:30:00|239.64|238.44|239.65|238.45|239.8|238.6|239.54|238.34|202
1594863300000|2020-07-16 01:35:00|239.66|238.46|239.55|238.35|239.71|238.51|239.54|238.34|147
1594863600000|2020-07-16 01:40:00|239.53|238.33|239.05|237.85|239.55|238.35|239.02|237.82|159
1594863900000|2020-07-16 01:45:00|239.04|237.84|239.21|238.01|239.22|238.02|238.96|237.76|112
1594864200000|2020-07-16 01:50:00|239.23|238.03|239.44|238.24|239.45|238.25|239.23|238.03|73
1594864500000|2020-07-16 01:55:00|239.43|238.23|239.54|238.34|239.56|238.36|239.35|238.15|95
1594864800000|2020-07-16 02:00:00|239.55|238.35|239.7|238.5|239.8|238.6|239.55|238.35|103
1594865100000|2020-07-16 02:05:00|239.73|238.53|239.45|238.25|239.73|238.53|239.44|238.24|58
1594865400000|2020-07-16 02:10:00|239.44|238.24|239.36|238.16|239.46|238.26|239.24|238.04|107
1594865700000|2020-07-16 02:15:00|239.35|238.15|239.35|238.15|239.45|238.25|239.34|238.14|40
1594866000000|2020-07-16 02:20:00|239.36|238.16|239.32|238.12|239.37|238.17|239.21|238.01|57
1594866300000|2020-07-16 02:25:00|239.29|238.09|239.14|237.94|239.3|238.1|239.14|237.94|65
1594866600000|2020-07-16 02:30:00|239.1|237.9|238.87|237.67|239.17|237.97|238.83|237.63|135
1594866900000|2020-07-16 02:35:00|238.88|237.68|239.06|237.86|239.06|237.86|238.87|237.67|37
1594867200000|2020-07-16 02:40:00|239.09|237.89|239|237.8|239.1|237.9|238.92|237.72|95
1594867500000|2020-07-16 02:45:00|238.99|237.79|238.98|237.78|239.05|237.85|238.9|237.7|88
1594867800000|2020-07-16 02:50:00|238.99|237.79|239.01|237.81|239.01|237.81|238.93|237.73|20
1594868100000|2020-07-16 02:55:00|239|237.8|238.96|237.76|239.02|237.82|238.85|237.65|44
1594868400000|2020-07-16 03:00:00|238.97|237.77|239.05|237.85|239.11|237.91|238.88|237.68|71
1594868700000|2020-07-16 03:05:00|239.06|237.86|239.11|237.91|239.11|237.91|239.01|237.81|34
1594869000000|2020-07-16 03:10:00|239.12|237.92|239.05|237.85|239.12|237.92|239.03|237.83|67
1594869300000|2020-07-16 03:15:00|239.04|237.84|239.02|237.82|239.1|237.9|238.99|237.79|33
1594869600000|2020-07-16 03:20:00|238.99|237.79|238.82|237.62|238.99|237.79|238.82|237.62|122
1594869900000|2020-07-16 03:25:00|238.94|237.74|238.88|237.68|238.97|237.77|238.76|237.56|75
1594870200000|2020-07-16 03:30:00|238.89|237.69|238.89|237.69|238.91|237.71|238.82|237.62|80
1594870500000|2020-07-16 03:35:00|238.91|237.71|238.81|237.61|238.97|237.77|238.8|237.6|109
1594870800000|2020-07-16 03:40:00|238.8|237.6|238.8|237.6|238.81|237.61|238.73|237.53|100
1594871100000|2020-07-16 03:45:00|238.76|237.56|238.71|237.51|238.78|237.58|238.65|237.45|112
1594871400000|2020-07-16 03:50:00|238.72|237.52|238.76|237.56|238.8|237.6|238.71|237.51|40
1594871700000|2020-07-16 03:55:00|238.75|237.55|238.83|237.63|238.83|237.63|238.7|237.5|97
1594872000000|2020-07-16 04:00:00|238.82|237.62|239.07|237.87|239.13|237.93|238.82|237.62|156
1594872300000|2020-07-16 04:05:00|239.02|237.82|239.07|237.87|239.09|237.89|238.97|237.77|53
1594872600000|2020-07-16 04:10:00|239.06|237.86|239.17|237.97|239.2|238|239.04|237.84|122
1594872900000|2020-07-16 04:15:00|239.18|237.98|239.28|238.08|239.35|238.15|239.17|237.97|81
1594873200000|2020-07-16 04:20:00|239.29|238.09|239.18|237.98|239.29|238.09|239.17|237.97|70
1594873500000|2020-07-16 04:25:00|239.19|237.99|239.15|237.95|239.19|237.99|239.11|237.91|51
1594873800000|2020-07-16 04:30:00|239.16|237.96|239.15|237.95|239.2|238|239.09|237.89|96
1594874100000|2020-07-16 04:35:00|239.1|237.9|238.98|237.78|239.17|237.97|238.93|237.73|93
1594874400000|2020-07-16 04:40:00|238.97|237.77|238.86|237.66|238.97|237.77|238.81|237.61|73
1594874700000|2020-07-16 04:45:00|238.85|237.65|238.9|237.7|238.92|237.72|238.81|237.61|60
1594875000000|2020-07-16 04:50:00|238.93|237.73|238.76|237.56|238.94|237.74|238.76|237.56|82
1594875300000|2020-07-16 04:55:00|238.78|237.58|238.8|237.6|238.85|237.65|238.76|237.56|50
1594875600000|2020-07-16 05:00:00|238.79|237.59|238.63|237.43|238.8|237.6|238.62|237.42|85
1594875900000|2020-07-16 05:05:00|238.64|237.44|238.44|237.24|238.68|237.48|238.43|237.23|115
1594876200000|2020-07-16 05:10:00|238.46|237.26|238.44|237.24|238.46|237.26|238.32|237.12|129
1594876500000|2020-07-16 05:15:00|238.43|237.23|238.51|237.31|238.61|237.41|238.39|237.19|97
1594876800000|2020-07-16 05:20:00|238.5|237.3|238.56|237.36|238.61|237.41|238.46|237.26|72
1594877100000|2020-07-16 05:25:00|238.57|237.37|238.53|237.33|238.57|237.37|238.48|237.28|26
1594877400000|2020-07-16 05:30:00|238.52|237.32|238.38|237.18|238.52|237.32|238.36|237.16|105
1594877700000|2020-07-16 05:35:00|238.37|237.17|238.45|237.25|238.45|237.25|238.17|236.97|104
1594878000000|2020-07-16 05:40:00|238.46|237.26|238.94|237.74|239.02|237.82|238.4|237.2|112
1594878300000|2020-07-16 05:45:00|238.92|237.72|239.01|237.81|239.2|238|238.92|237.72|135
1594878600000|2020-07-16 05:50:00|239|237.8|238.89|237.69|239.01|237.81|238.83|237.63|91
1594878900000|2020-07-16 05:55:00|238.88|237.68|238.76|237.56|238.88|237.68|238.7|237.5|91
1594879200000|2020-07-16 06:00:00|238.77|237.57|238.84|237.64|238.89|237.69|238.74|237.54|122
1594879500000|2020-07-16 06:05:00|238.83|237.63|238.88|237.68|238.91|237.71|238.79|237.59|114
1594879800000|2020-07-16 06:10:00|238.87|237.67|238.92|237.72|238.93|237.73|238.86|237.66|58
1594880100000|2020-07-16 06:15:00|238.87|237.67|238.67|237.47|238.92|237.72|238.66|237.46|146
1594880400000|2020-07-16 06:20:00|238.68|237.48|238.84|237.64|238.94|237.74|238.66|237.46|100
1594880700000|2020-07-16 06:25:00|238.83|237.63|238.93|237.73|238.94|237.74|238.79|237.59|67
1594881000000|2020-07-16 06:30:00|238.92|237.72|239.01|237.81|239.06|237.86|238.91|237.71|74
1594881300000|2020-07-16 06:35:00|239|237.8|238.35|237.15|239|237.8|238.34|237.14|146
1594881600000|2020-07-16 06:40:00|238.34|237.14|238.31|237.11|238.45|237.25|238.24|237.04|170
1594881900000|2020-07-16 06:45:00|238.3|237.1|235.94|234.74|238.41|237.21|235.41|234.21|439
1594882200000|2020-07-16 06:50:00|235.93|234.73|235.38|234.18|235.93|234.73|234.14|232.94|604
1594882500000|2020-07-16 06:55:00|235.37|234.17|235.77|234.57|236.06|234.86|235.05|233.85|339
1594882800000|2020-07-16 07:00:00|235.78|234.58|235.27|234.07|235.78|234.58|234.7|233.5|408
1594883100000|2020-07-16 07:05:00|235.25|234.05|234.66|233.46|235.26|234.06|234.4|233.2|346
1594883400000|2020-07-16 07:10:00|234.65|233.45|231.97|230.77|234.66|233.46|231.82|230.62|760
1594883700000|2020-07-16 07:15:00|231.94|230.74|233.23|232.03|233.24|232.04|230.58|229.38|783
1594884000000|2020-07-16 07:20:00|233.22|232.02|233.24|232.04|233.29|232.09|232.86|231.66|305
1594884300000|2020-07-16 07:25:00|233.25|232.05|233.15|231.95|233.64|232.44|233.15|231.95|159
1594884600000|2020-07-16 07:30:00|233.14|231.94|233.58|232.38|233.65|232.45|232.81|231.61|251
1594884900000|2020-07-16 07:35:00|233.57|232.37|233.78|232.58|234.06|232.86|233.52|232.32|187
1594885200000|2020-07-16 07:40:00|233.77|232.57|233.6|232.4|233.91|232.71|233.46|232.26|202
1594885500000|2020-07-16 07:45:00|233.59|232.39|233.34|232.14|233.63|232.43|233.23|232.03|186
1594885800000|2020-07-16 07:50:00|233.35|232.15|233.31|232.11|233.42|232.22|233.3|232.1|82
1594886100000|2020-07-16 07:55:00|233.32|232.12|232.9|231.7|233.32|232.12|232.69|231.49|206
1594886400000|2020-07-16 08:00:00|232.89|231.69|233.28|232.08|233.42|232.22|232.2|231|291
1594886700000|2020-07-16 08:05:00|233.27|232.07|233.53|232.33|233.59|232.39|233.27|232.07|156
1594887000000|2020-07-16 08:10:00|233.54|232.34|233.35|232.15|233.56|232.36|233.24|232.04|140
1594887300000|2020-07-16 08:15:00|233.34|232.14|233.46|232.26|233.47|232.27|233.12|231.92|182
1594887600000|2020-07-16 08:20:00|233.47|232.27|233.36|232.16|233.47|232.27|233.28|232.08|89
1594887900000|2020-07-16 08:25:00|233.34|232.14|233.05|231.85|233.35|232.15|233.02|231.82|128
1594888200000|2020-07-16 08:30:00|233.04|231.84|232.69|231.49|233.05|231.85|232.67|231.47|137
1594888500000|2020-07-16 08:35:00|232.68|231.48|233.01|231.81|233.09|231.89|232.68|231.48|195
1594888800000|2020-07-16 08:40:00|232.98|231.78|232.76|231.56|232.99|231.79|232.64|231.44|121
1594889100000|2020-07-16 08:45:00|232.75|231.55|232.79|231.59|232.99|231.79|232.19|230.99|274
1594889400000|2020-07-16 08:50:00|232.82|231.62|232.83|231.63|232.99|231.79|232.77|231.57|122
1594889700000|2020-07-16 08:55:00|232.82|231.62|233.07|231.87|233.12|231.92|232.82|231.62|78
1594890000000|2020-07-16 09:00:00|233.09|231.89|232.59|231.39|233.09|231.89|232.43|231.23|295
1594890300000|2020-07-16 09:05:00|232.6|231.4|232.43|231.23|232.62|231.42|232.29|231.09|282
1594890600000|2020-07-16 09:10:00|232.4|231.2|231.71|230.51|232.49|231.29|231.7|230.5|198
1594890900000|2020-07-16 09:15:00|231.73|230.53|232.39|231.19|232.49|231.29|231.29|230.09|383
1594891200000|2020-07-16 09:20:00|232.38|231.18|232.45|231.25|232.53|231.33|232.34|231.14|106
1594891500000|2020-07-16 09:25:00|232.42|231.22|232.18|230.98|232.45|231.25|232.06|230.86|175
1594891800000|2020-07-16 09:30:00|232.21|231.01|231.8|230.6|232.23|231.03|231.56|230.36|434
1594892100000|2020-07-16 09:35:00|231.78|230.58|232.22|231.02|232.22|231.02|231.68|230.48|322
1594892400000|2020-07-16 09:40:00|232.23|231.03|232.1|230.9|232.43|231.23|232.09|230.89|117
1594892700000|2020-07-16 09:45:00|232.11|230.91|232.1|230.9|232.32|231.12|231.89|230.69|134
1594893000000|2020-07-16 09:50:00|232.11|230.91|231.91|230.71|232.19|230.99|231.9|230.7|119
1594893300000|2020-07-16 09:55:00|231.9|230.7|231.44|230.24|231.9|230.7|231.35|230.15|282
1594893600000|2020-07-16 10:00:00|231.43|230.23|230.99|229.79|231.45|230.25|230.57|229.37|463
1594893900000|2020-07-16 10:05:00|230.98|229.78|231.1|229.9|231.1|229.9|230.63|229.43|301
1594894200000|2020-07-16 10:10:00|231.09|229.89|231.64|230.44|231.65|230.45|230.79|229.59|287
1594894500000|2020-07-16 10:15:00|231.63|230.43|231.79|230.59|232.15|230.95|231.63|230.43|236
1594894800000|2020-07-16 10:20:00|231.8|230.6|231.66|230.46|231.85|230.65|231.66|230.46|251
1594895100000|2020-07-16 10:25:00|231.59|230.39|231.47|230.27|231.65|230.45|231.35|230.15|175
1594895400000|2020-07-16 10:30:00|231.46|230.26|231.82|230.62|231.89|230.69|231.46|230.26|173
1594895700000|2020-07-16 10:35:00|231.81|230.61|231.56|230.36|231.86|230.66|231.56|230.36|266
1594896000000|2020-07-16 10:40:00|231.58|230.38|232.08|230.88|232.11|230.91|231.55|230.35|238
1594896300000|2020-07-16 10:45:00|232.09|230.89|232.17|230.97|232.21|231.01|231.98|230.78|171
1594896600000|2020-07-16 10:50:00|232.18|230.98|232.1|230.9|232.2|231|232|230.8|250
1594896900000|2020-07-16 10:55:00|232.09|230.89|232.27|231.07|232.28|231.08|232.08|230.88|203
1594897200000|2020-07-16 11:00:00|232.29|231.09|232.28|231.08|232.52|231.32|232.24|231.04|136
1594897500000|2020-07-16 11:05:00|232.27|231.07|232.04|230.84|232.29|231.09|231.96|230.76|183
1594897800000|2020-07-16 11:10:00|232.06|230.86|232.06|230.86|232.12|230.92|231.92|230.72|69
1594898100000|2020-07-16 11:15:00|232.05|230.85|232.29|231.09|232.38|231.18|232.05|230.85|160
1594898400000|2020-07-16 11:20:00|232.3|231.1|232.47|231.27|232.48|231.28|232.24|231.04|150
1594898700000|2020-07-16 11:25:00|232.46|231.26|232.67|231.47|232.72|231.52|232.25|231.05|204
1594899000000|2020-07-16 11:30:00|232.66|231.46|232.57|231.37|232.67|231.47|232.41|231.21|108
1594899300000|2020-07-16 11:35:00|232.56|231.36|232.54|231.34|232.6|231.4|232.47|231.27|72
1594899600000|2020-07-16 11:40:00|232.55|231.35|232.6|231.4|232.6|231.4|232.45|231.25|103
1594899900000|2020-07-16 11:45:00|232.59|231.39|232.32|231.12|232.64|231.44|232.29|231.09|95
1594900200000|2020-07-16 11:50:00|232.33|231.13|232.2|231|232.41|231.21|232.14|230.94|189
1594900500000|2020-07-16 11:55:00|232.14|230.94|232.05|230.85|232.2|231|232.03|230.83|65
1594900800000|2020-07-16 12:00:00|232.04|230.84|232.18|230.98|232.19|230.99|232.01|230.81|107
1594901100000|2020-07-16 12:05:00|232.17|230.97|233.08|231.88|233.21|232.01|232.17|230.97|290
1594901400000|2020-07-16 12:10:00|233.11|231.91|232.95|231.75|233.2|232|232.9|231.7|163
1594901700000|2020-07-16 12:15:00|232.96|231.76|232.99|231.79|233.01|231.81|232.87|231.67|92
1594902000000|2020-07-16 12:20:00|232.98|231.78|232.71|231.51|233|231.8|232.65|231.45|164
1594902300000|2020-07-16 12:25:00|232.68|231.48|232.76|231.56|232.82|231.62|232.63|231.43|83
1594902600000|2020-07-16 12:30:00|232.74|231.54|232.73|231.53|232.81|231.61|232.52|231.32|96
1594902900000|2020-07-16 12:35:00|232.72|231.52|232.58|231.38|232.73|231.53|232.51|231.31|140
1594903200000|2020-07-16 12:40:00|232.59|231.39|232.45|231.25|232.62|231.42|232.42|231.22|136
1594903500000|2020-07-16 12:45:00|232.44|231.24|232.49|231.29|232.49|231.29|232.39|231.19|65
1594903800000|2020-07-16 12:50:00|232.5|231.3|232.57|231.37|232.72|231.52|232.47|231.27|77
1594904100000|2020-07-16 12:55:00|232.58|231.38|232.54|231.34|232.68|231.48|232.48|231.28|86
1594904400000|2020-07-16 13:00:00|232.53|231.33|232.87|231.67|232.96|231.76|232.53|231.33|97
1594904700000|2020-07-16 13:05:00|232.88|231.68|232.98|231.78|232.98|231.78|232.86|231.66|63
1594905000000|2020-07-16 13:10:00|232.97|231.77|232.93|231.73|233|231.8|232.78|231.58|135
1594905300000|2020-07-16 13:15:00|232.97|231.77|232.85|231.65|232.99|231.79|232.79|231.59|64
1594905600000|2020-07-16 13:20:00|232.78|231.58|232.59|231.39|232.84|231.64|232.52|231.32|94
1594905900000|2020-07-16 13:25:00|232.58|231.38|232.51|231.31|232.6|231.4|232.42|231.22|113
1594906200000|2020-07-16 13:30:00|232.52|231.32|232.46|231.26|232.61|231.41|232.45|231.25|82
1594906500000|2020-07-16 13:35:00|232.45|231.25|232.45|231.25|232.57|231.37|232.2|231|189
1594906800000|2020-07-16 13:40:00|232.46|231.26|232.52|231.32|232.54|231.34|232.4|231.2|60
1594907100000|2020-07-16 13:45:00|232.53|231.33|232.6|231.4|232.61|231.41|232.4|231.2|56
1594907400000|2020-07-16 13:50:00|232.59|231.39|232.8|231.6|232.8|231.6|232.58|231.38|58
1594907700000|2020-07-16 13:55:00|232.79|231.59|232.72|231.52|232.81|231.61|232.62|231.42|128
1594908000000|2020-07-16 14:00:00|232.73|231.53|232.78|231.58|232.92|231.72|232.68|231.48|167
1594908300000|2020-07-16 14:05:00|232.77|231.57|232.4|231.2|232.78|231.58|232.37|231.17|118
1594908600000|2020-07-16 14:10:00|232.39|231.19|232.28|231.08|232.44|231.24|232.24|231.04|144
1594908900000|2020-07-16 14:15:00|232.3|231.1|232.41|231.21|232.43|231.23|232.3|231.1|112
1594909200000|2020-07-16 14:20:00|232.4|231.2|232.64|231.44|232.67|231.47|232.4|231.2|61
1594909500000|2020-07-16 14:25:00|232.65|231.45|232.72|231.52|232.72|231.52|232.55|231.35|87
1594909800000|2020-07-16 14:30:00|232.64|231.44|232.85|231.65|232.86|231.66|232.64|231.44|99
1594910100000|2020-07-16 14:35:00|232.86|231.66|233.39|232.19|233.39|232.19|232.85|231.65|229
1594910400000|2020-07-16 14:40:00|233.4|232.2|233.42|232.22|233.45|232.25|233.1|231.9|163
1594910700000|2020-07-16 14:45:00|233.41|232.21|233.23|232.03|233.43|232.23|233.18|231.98|81
1594911000000|2020-07-16 14:50:00|233.22|232.02|233.37|232.17|233.4|232.2|233.13|231.93|97
1594911300000|2020-07-16 14:55:00|233.36|232.16|233.25|232.05|233.41|232.21|233.2|232|100
1594911600000|2020-07-16 15:00:00|233.24|232.04|233.01|231.81|233.3|232.1|233.01|231.81|158
1594911900000|2020-07-16 15:05:00|232.99|231.79|232.93|231.73|233.1|231.9|232.9|231.7|200
1594912200000|2020-07-16 15:10:00|232.97|231.77|233.1|231.9|233.12|231.92|232.93|231.73|94
1594912500000|2020-07-16 15:15:00|233.11|231.91|233.28|232.08|233.31|232.11|233.06|231.86|107
1594912800000|2020-07-16 15:20:00|233.29|232.09|233.61|232.41|233.71|232.51|233.29|232.09|165
1594913100000|2020-07-16 15:25:00|233.6|232.4|233.74|232.54|233.86|232.66|233.53|232.33|265
1594913400000|2020-07-16 15:30:00|233.73|232.53|233.54|232.34|233.78|232.58|233.48|232.28|176
1594913700000|2020-07-16 15:35:00|233.55|232.35|233.52|232.32|233.56|232.36|233.47|232.27|105
1594914000000|2020-07-16 15:40:00|233.53|232.33|233.4|232.2|233.54|232.34|233.34|232.14|196
1594914300000|2020-07-16 15:45:00|233.36|232.16|233.25|232.05|233.37|232.17|233.21|232.01|144
1594914600000|2020-07-16 15:50:00|233.24|232.04|233.32|232.12|233.49|232.29|233.24|232.04|205
1594914900000|2020-07-16 15:55:00|233.31|232.11|233.57|232.37|233.59|232.39|233.19|231.99|140
1594915200000|2020-07-16 16:00:00|233.56|232.36|233.43|232.23|233.59|232.39|233.34|232.14|153
1594915500000|2020-07-16 16:05:00|233.44|232.24|234.2|233|234.21|233.01|233.44|232.24|126
1594915800000|2020-07-16 16:10:00|234.21|233.01|233.9|232.7|234.38|233.18|233.9|232.7|275
1594916100000|2020-07-16 16:15:00|233.91|232.71|233.93|232.73|234.1|232.9|233.82|232.62|266
1594916400000|2020-07-16 16:20:00|233.94|232.74|233.98|232.78|233.99|232.79|233.81|232.61|119
1594916700000|2020-07-16 16:25:00|233.95|232.75|233.26|232.06|234|232.8|233.24|232.04|226
1594917000000|2020-07-16 16:30:00|233.25|232.05|233.38|232.18|233.44|232.24|233.25|232.05|86
1594917300000|2020-07-16 16:35:00|233.37|232.17|233.26|232.06|233.38|232.18|233.11|231.91|149
1594917600000|2020-07-16 16:40:00|233.25|232.05|233.23|232.03|233.33|232.13|233.04|231.84|129
1594917900000|2020-07-16 16:45:00|233.22|232.02|233.32|232.12|233.43|232.23|233.18|231.98|105
1594918200000|2020-07-16 16:50:00|233.31|232.11|233.32|232.12|233.39|232.19|233.23|232.03|135
1594918500000|2020-07-16 16:55:00|233.3|232.1|233.29|232.09|233.37|232.17|233.26|232.06|87
1594918800000|2020-07-16 17:00:00|233.28|232.08|233.63|232.43|233.66|232.46|233.27|232.07|114
1594919100000|2020-07-16 17:05:00|233.64|232.44|233.85|232.65|233.94|232.74|233.56|232.36|188
1594919400000|2020-07-16 17:10:00|233.86|232.66|233.66|232.46|233.88|232.68|233.64|232.44|97
1594919700000|2020-07-16 17:15:00|233.65|232.45|233.65|232.45|233.73|232.53|233.63|232.43|48
1594920000000|2020-07-16 17:20:00|233.64|232.44|233.64|232.44|233.78|232.58|233.58|232.38|138
1594920300000|2020-07-16 17:25:00|233.65|232.45|233.67|232.47|233.69|232.49|233.6|232.4|64
1594920600000|2020-07-16 17:30:00|233.66|232.46|233.83|232.63|233.88|232.68|233.65|232.45|70
1594920900000|2020-07-16 17:35:00|233.82|232.62|233.71|232.51|233.84|232.64|233.63|232.43|85
1594921200000|2020-07-16 17:40:00|233.7|232.5|233.77|232.57|233.85|232.65|233.7|232.5|81
1594921500000|2020-07-16 17:45:00|233.78|232.58|233.82|232.62|233.9|232.7|233.71|232.51|98
1594921800000|2020-07-16 17:50:00|233.83|232.63|233.91|232.71|234|232.8|233.76|232.56|53
1594922100000|2020-07-16 17:55:00|233.92|232.72|233.94|232.74|233.94|232.74|233.8|232.6|96
1594922400000|2020-07-16 18:00:00|233.93|232.73|233.61|232.41|233.97|232.77|233.61|232.41|187
1594922700000|2020-07-16 18:05:00|233.62|232.42|233.7|232.5|233.72|232.52|233.57|232.37|84
1594923000000|2020-07-16 18:10:00|233.69|232.49|233.8|232.6|233.85|232.65|233.68|232.48|108
1594923300000|2020-07-16 18:15:00|233.81|232.61|234.24|233.04|234.24|233.04|233.8|232.6|150
1594923600000|2020-07-16 18:20:00|234.25|233.05|234.71|233.51|234.92|233.72|234.24|233.04|243
1594923900000|2020-07-16 18:25:00|234.72|233.52|234.37|233.17|234.72|233.52|234.25|233.05|196
1594924200000|2020-07-16 18:30:00|234.38|233.18|234.44|233.24|234.44|233.24|234.35|233.15|181
1594924500000|2020-07-16 18:35:00|234.45|233.25|234.79|233.59|234.86|233.66|234.34|233.14|129
1594924800000|2020-07-16 18:40:00|234.8|233.6|234.19|232.99|234.81|233.61|234.07|232.87|270
1594925100000|2020-07-16 18:45:00|234.17|232.97|233.92|232.72|234.21|233.01|233.89|232.69|282
1594925400000|2020-07-16 18:50:00|233.89|232.69|233.62|232.42|233.92|232.72|233.47|232.27|217
1594925700000|2020-07-16 18:55:00|233.6|232.4|233.46|232.26|233.62|232.42|233.4|232.2|97
1594926000000|2020-07-16 19:00:00|233.44|232.24|233.38|232.18|233.49|232.29|233.1|231.9|131
1594926300000|2020-07-16 19:05:00|233.39|232.19|233.48|232.28|233.49|232.29|233.29|232.09|115
1594926600000|2020-07-16 19:10:00|233.49|232.29|233.56|232.36|233.67|232.47|233.49|232.29|69
1594926900000|2020-07-16 19:15:00|233.58|232.38|233.17|231.97|233.64|232.44|233.17|231.97|160
1594927200000|2020-07-16 19:20:00|233.16|231.96|233|231.8|233.19|231.99|232.87|231.67|126
1594927500000|2020-07-16 19:25:00|232.99|231.79|233.19|231.99|233.22|232.02|232.93|231.73|112
1594927800000|2020-07-16 19:30:00|233.18|231.98|232.99|231.79|233.32|232.12|232.9|231.7|130
1594928100000|2020-07-16 19:35:00|233.01|231.81|232.75|231.55|233.01|231.81|232.73|231.53|153
1594928400000|2020-07-16 19:40:00|232.74|231.54|232.47|231.27|232.76|231.56|232.46|231.26|133
1594928700000|2020-07-16 19:45:00|232.48|231.28|232.48|231.28|232.78|231.58|232.42|231.22|231
1594929000000|2020-07-16 19:50:00|232.49|231.29|232.58|231.38|232.59|231.39|232.3|231.1|213
1594929300000|2020-07-16 19:55:00|232.57|231.37|232.83|231.63|232.83|231.63|232.49|231.29|90
1594929600000|2020-07-16 20:00:00|232.84|231.64|233.2|232|233.53|232.33|232.84|231.64|223
1594929900000|2020-07-16 20:05:00|233.19|231.99|232.79|231.59|233.2|232|232.76|231.56|135
1594930200000|2020-07-16 20:10:00|232.8|231.6|232.69|231.49|232.92|231.72|232.6|231.4|113
1594930500000|2020-07-16 20:15:00|232.7|231.5|232.69|231.49|232.77|231.57|232.67|231.47|61
1594930800000|2020-07-16 20:20:00|232.68|231.48|232.68|231.48|232.76|231.56|232.44|231.24|205
1594931100000|2020-07-16 20:25:00|232.69|231.49|232.5|231.3|232.69|231.49|232.42|231.22|187
1594931400000|2020-07-16 20:30:00|232.49|231.29|232.77|231.57|232.85|231.65|232.48|231.28|149
1594931700000|2020-07-16 20:35:00|232.78|231.58|232.85|231.65|232.87|231.67|232.69|231.49|147
1594932000000|2020-07-16 20:40:00|232.84|231.64|232.87|231.67|232.92|231.72|232.78|231.58|163
1594932300000|2020-07-16 20:45:00|232.86|231.66|232.71|231.51|232.86|231.66|232.62|231.42|135
1594932600000|2020-07-16 20:50:00|232.7|231.5|232.86|231.66|232.86|231.66|232.7|231.5|114
1594932900000|2020-07-16 20:55:00|232.85|231.65|233.35|232.15|233.35|232.15|232.85|231.65|176
1594933200000|2020-07-16 21:00:00|233.34|232.14|233.26|232.06|233.42|232.22|233.25|232.05|133
1594933500000|2020-07-16 21:05:00|233.25|232.05|233.16|231.96|233.32|232.12|233.16|231.96|250
1594933800000|2020-07-16 21:10:00|233.23|232.03|233.2|232|233.27|232.07|233.08|231.88|79
1594934100000|2020-07-16 21:15:00|233.22|232.02|233.21|232.01|233.34|232.14|233.16|231.96|139
1594934400000|2020-07-16 21:20:00|233.22|232.02|233.27|232.07|233.28|232.08|233.2|232|115
1594934700000|2020-07-16 21:25:00|233.25|232.05|233.2|232|233.29|232.09|233.17|231.97|170
1594935000000|2020-07-16 21:30:00|233.21|232.01|233.26|232.06|233.26|232.06|233.16|231.96|199
1594935300000|2020-07-16 21:35:00|233.22|232.02|233.24|232.04|233.32|232.12|233.22|232.02|120
1594935600000|2020-07-16 21:40:00|233.25|232.05|233.39|232.19|233.42|232.22|233.23|232.03|214
1594935900000|2020-07-16 21:45:00|233.37|232.17|233.56|232.36|233.56|232.36|233.36|232.16|218
1594936200000|2020-07-16 21:50:00|233.54|232.34|233.98|232.78|233.98|232.78|233.5|232.3|146
1594936500000|2020-07-16 21:55:00|233.97|232.77|233.38|232.18|234.15|232.95|233.35|232.15|163
1594936800000|2020-07-16 22:00:00|233.39|232.19|233.43|232.23|233.56|232.36|233.36|232.16|89
1594937100000|2020-07-16 22:05:00|233.44|232.24|233.59|232.39|233.59|232.39|233.43|232.23|57
1594937400000|2020-07-16 22:10:00|233.62|232.42|233.75|232.55|233.85|232.65|233.62|232.42|111
1594937700000|2020-07-16 22:15:00|233.71|232.51|233.72|232.52|233.79|232.59|233.68|232.48|108
1594938000000|2020-07-16 22:20:00|233.71|232.51|233.87|232.67|233.88|232.68|233.63|232.43|187
1594938300000|2020-07-16 22:25:00|233.86|232.66|233.86|232.66|233.91|232.71|233.84|232.64|93
1594938600000|2020-07-16 22:30:00|233.85|232.65|233.89|232.69|233.96|232.76|233.82|232.62|76
1594938900000|2020-07-16 22:35:00|233.88|232.68|233.64|232.44|233.88|232.68|233.63|232.43|120
1594939200000|2020-07-16 22:40:00|233.63|232.43|233.55|232.35|233.69|232.49|233.51|232.31|146
1594939500000|2020-07-16 22:45:00|233.56|232.36|234|232.8|234.01|232.81|233.56|232.36|107
1594939800000|2020-07-16 22:50:00|233.98|232.78|234.01|232.81|234.01|232.81|233.93|232.73|40
1594940100000|2020-07-16 22:55:00|234|232.8|234.06|232.86|234.07|232.87|233.91|232.71|71
1594940400000|2020-07-16 23:00:00|234.01|232.81|234.24|233.04|234.55|233.35|234.01|232.81|192
1594940700000|2020-07-16 23:05:00|234.25|233.05|234.2|233|234.34|233.14|234.17|232.97|127
1594941000000|2020-07-16 23:10:00|234.22|233.02|234.11|232.91|234.34|233.14|234.08|232.88|96
1594941300000|2020-07-16 23:15:00|233.94|232.74|233.84|232.64|233.97|232.77|233.75|232.55|63
1594941600000|2020-07-16 23:20:00|233.85|232.65|233.82|232.62|233.97|232.77|233.76|232.56|55
1594941900000|2020-07-16 23:25:00|233.84|232.64|233.81|232.61|233.86|232.66|233.71|232.51|44
1594942200000|2020-07-16 23:30:00|233.86|232.66|234.13|232.93|234.13|232.93|233.81|232.61|102
1594942500000|2020-07-16 23:35:00|234.17|232.97|234.31|233.11|234.35|233.15|234.17|232.97|23
1594942800000|2020-07-16 23:40:00|234.33|233.13|234.38|233.18|234.48|233.28|234.31|233.11|114
1594943100000|2020-07-16 23:45:00|234.39|233.19|234.55|233.35|234.61|233.41|234.39|233.19|95
1594943400000|2020-07-16 23:50:00|234.54|233.34|234.33|233.13|234.54|233.34|234.27|233.07|98
1594943700000|2020-07-16 23:55:00|234.34|233.14|234.13|232.93|234.34|233.14|234.01|232.81|76
1594944000000|2020-07-17 00:00:00|234.14|232.94|234.34|233.14|234.34|233.14|234.12|232.92|140
1594944300000|2020-07-17 00:05:00|234.36|233.16|234.03|232.83|234.52|233.32|234.03|232.83|73
1594944600000|2020-07-17 00:10:00|233.99|232.79|233.66|232.46|234.04|232.84|233.6|232.4|111
1594944900000|2020-07-17 00:15:00|233.67|232.47|233.82|232.62|233.85|232.65|233.63|232.43|44
1594945200000|2020-07-17 00:20:00|233.84|232.64|233.95|232.75|234.06|232.86|233.76|232.56|102
1594945500000|2020-07-17 00:25:00|233.94|232.74|233.87|232.67|233.96|232.76|233.85|232.65|80
1594945800000|2020-07-17 00:30:00|233.88|232.68|233.88|232.68|233.9|232.7|233.83|232.63|99
1594946100000|2020-07-17 00:35:00|233.86|232.66|233.76|232.56|233.89|232.69|233.7|232.5|142
1594946400000|2020-07-17 00:40:00|233.77|232.57|233.79|232.59|233.86|232.66|233.75|232.55|58
1594946700000|2020-07-17 00:45:00|233.78|232.58|233.71|232.51|233.94|232.74|233.7|232.5|97
1594947000000|2020-07-17 00:50:00|233.7|232.5|233.48|232.28|233.7|232.5|233.37|232.17|101
1594947300000|2020-07-17 00:55:00|233.49|232.29|233.48|232.28|233.5|232.3|233.42|232.22|65
1594947600000|2020-07-17 01:00:00|233.47|232.27|233.82|232.62|233.85|232.65|233.46|232.26|165
1594947900000|2020-07-17 01:05:00|233.85|232.65|233.68|232.48|233.87|232.67|233.68|232.48|151
1594948200000|2020-07-17 01:10:00|233.82|232.62|233.89|232.69|233.94|232.74|233.78|232.58|184
1594948500000|2020-07-17 01:15:00|233.9|232.7|233.96|232.76|234.01|232.81|233.89|232.69|114
1594948800000|2020-07-17 01:20:00|233.97|232.77|233.98|232.78|234.01|232.81|233.94|232.74|102
1594949100000|2020-07-17 01:25:00|233.94|232.74|234.01|232.81|234.08|232.88|233.94|232.74|53
1594949400000|2020-07-17 01:30:00|234|232.8|234.64|233.44|234.99|233.79|234|232.8|182
1594949700000|2020-07-17 01:35:00|234.65|233.45|234.52|233.32|234.74|233.54|234.35|233.15|128
1594950000000|2020-07-17 01:40:00|234.51|233.31|234.43|233.23|234.63|233.43|234.42|233.22|141
1594950300000|2020-07-17 01:45:00|234.44|233.24|234.27|233.07|234.56|233.36|234.21|233.01|134
1594950600000|2020-07-17 01:50:00|234.28|233.08|234.22|233.02|234.34|233.14|234.2|233|136
1594950900000|2020-07-17 01:55:00|234.19|232.99|234.23|233.03|234.29|233.09|234.17|232.97|161
1594951200000|2020-07-17 02:00:00|234.24|233.04|234.23|233.03|234.34|233.14|234.19|232.99|78
1594951500000|2020-07-17 02:05:00|234.2|233|234.55|233.35|234.55|233.35|234.17|232.97|59
1594951800000|2020-07-17 02:10:00|234.54|233.34|234.42|233.22|234.61|233.41|234.35|233.15|217
1594952100000|2020-07-17 02:15:00|234.38|233.18|234.3|233.1|234.38|233.18|234.26|233.06|50
1594952400000|2020-07-17 02:20:00|234.32|233.12|234.47|233.27|234.53|233.33|234.32|233.12|98
1594952700000|2020-07-17 02:25:00|234.46|233.26|234.45|233.25|234.56|233.36|234.42|233.22|43
1594953000000|2020-07-17 02:30:00|234.44|233.24|234.63|233.43|234.69|233.49|234.44|233.24|150
1594953300000|2020-07-17 02:35:00|234.64|233.44|234.54|233.34|234.7|233.5|234.54|233.34|99
1594953600000|2020-07-17 02:40:00|234.55|233.35|234.52|233.32|234.58|233.38|234.45|233.25|56
1594953900000|2020-07-17 02:45:00|234.51|233.31|234.31|233.11|234.54|233.34|234.26|233.06|57
1594954200000|2020-07-17 02:50:00|234.33|233.13|234.3|233.1|234.41|233.21|234.27|233.07|68
1594954500000|2020-07-17 02:55:00|234.29|233.09|234.14|232.94|234.33|233.13|234.13|232.93|40
1594954800000|2020-07-17 03:00:00|234.13|232.93|234.13|232.93|234.34|233.14|234.12|232.92|110
1594955100000|2020-07-17 03:05:00|234.12|232.92|234.09|232.89|234.15|232.95|234.07|232.87|50
1594955400000|2020-07-17 03:10:00|234.1|232.9|234.07|232.87|234.12|232.92|233.99|232.79|57
1594955700000|2020-07-17 03:15:00|234.08|232.88|234.02|232.82|234.08|232.88|233.97|232.77|41
1594956000000|2020-07-17 03:20:00|234.01|232.81|233.86|232.66|234.05|232.85|233.86|232.66|35
1594956300000|2020-07-17 03:25:00|233.91|232.71|233.85|232.65|233.92|232.72|233.81|232.61|36
1594956600000|2020-07-17 03:30:00|233.86|232.66|234.03|232.83|234.03|232.83|233.86|232.66|67
1594956900000|2020-07-17 03:35:00|234.02|232.82|233.76|232.56|234.03|232.83|233.69|232.49|78
1594957200000|2020-07-17 03:40:00|233.71|232.51|233.81|232.61|233.81|232.61|233.7|232.5|29
1594957500000|2020-07-17 03:45:00|233.8|232.6|233.67|232.47|233.83|232.63|233.55|232.35|62
1594957800000|2020-07-17 03:50:00|233.65|232.45|233.47|232.27|233.65|232.45|233.37|232.17|74
1594958100000|2020-07-17 03:55:00|233.48|232.28|233.69|232.49|233.69|232.49|233.47|232.27|76
1594958400000|2020-07-17 04:00:00|233.68|232.48|233.87|232.67|233.88|232.68|233.68|232.48|89
1594958700000|2020-07-17 04:05:00|233.88|232.68|233.99|232.79|234|232.8|233.84|232.64|89
1594959000000|2020-07-17 04:10:00|233.98|232.78|233.93|232.73|234.07|232.87|233.91|232.71|60
1594959300000|2020-07-17 04:15:00|233.92|232.72|233.55|232.35|233.94|232.74|233.49|232.29|134
1594959600000|2020-07-17 04:20:00|233.54|232.34|233.14|231.94|233.59|232.39|233.02|231.82|94
1594959900000|2020-07-17 04:25:00|233.15|231.95|233.47|232.27|233.55|232.35|233.15|231.95|100
1594960200000|2020-07-17 04:30:00|233.49|232.29|233.63|232.43|233.73|232.53|233.49|232.29|92
1594960500000|2020-07-17 04:35:00|233.65|232.45|233.32|232.12|233.65|232.45|233.26|232.06|59
1594960800000|2020-07-17 04:40:00|233.31|232.11|233.24|232.04|233.4|232.2|233.19|231.99|80
1594961100000|2020-07-17 04:45:00|233.23|232.03|233.13|231.93|233.3|232.1|233.1|231.9|79
1594961400000|2020-07-17 04:50:00|233.09|231.89|232.99|231.79|233.1|231.9|232.97|231.77|117
1594961700000|2020-07-17 04:55:00|233|231.8|232.57|231.37|233.18|231.98|232.36|231.16|236
1594962000000|2020-07-17 05:00:00|232.58|231.38|232.9|231.7|232.91|231.71|232.48|231.28|102
1594962300000|2020-07-17 05:05:00|232.89|231.69|233.11|231.91|233.23|232.03|232.89|231.69|80
1594962600000|2020-07-17 05:10:00|233.1|231.9|232.95|231.75|233.15|231.95|232.81|231.61|63
1594962900000|2020-07-17 05:15:00|232.96|231.76|232.89|231.69|232.98|231.78|232.88|231.68|66
1594963200000|2020-07-17 05:20:00|232.92|231.72|232.74|231.54|232.92|231.72|232.74|231.54|58
1594963500000|2020-07-17 05:25:00|232.73|231.53|232.88|231.68|232.89|231.69|232.62|231.42|137
1594963800000|2020-07-17 05:30:00|232.87|231.67|232.76|231.56|232.87|231.67|232.76|231.56|77
1594964100000|2020-07-17 05:35:00|232.75|231.55|232.29|231.09|232.76|231.56|232.22|231.02|181
1594964400000|2020-07-17 05:40:00|232.3|231.1|232.59|231.39|232.65|231.45|232.22|231.02|133
1594964700000|2020-07-17 05:45:00|232.6|231.4|233.19|231.99|233.23|232.03|232.57|231.37|209
1594965000000|2020-07-17 05:50:00|233.21|232.01|233.29|232.09|233.35|232.15|233.21|232.01|102
1594965300000|2020-07-17 05:55:00|233.3|232.1|233.14|231.94|233.34|232.14|233.1|231.9|108
1594965600000|2020-07-17 06:00:00|233.19|231.99|233.45|232.25|233.54|232.34|233.15|231.95|101
1594965900000|2020-07-17 06:05:00|233.46|232.26|233.55|232.35|233.6|232.4|233.42|232.22|56
1594966200000|2020-07-17 06:10:00|233.54|232.34|233.77|232.57|233.81|232.61|233.53|232.33|91
1594966500000|2020-07-17 06:15:00|233.78|232.58|233.98|232.78|233.99|232.79|233.71|232.51|70
1594966800000|2020-07-17 06:20:00|234.1|232.9|234.17|232.97|234.37|233.17|234.07|232.87|113
1594967100000|2020-07-17 06:25:00|234.18|232.98|233.59|232.39|234.2|233|233.59|232.39|154
1594967400000|2020-07-17 06:30:00|233.61|232.41|233.49|232.29|233.67|232.47|233.48|232.28|73
1594967700000|2020-07-17 06:35:00|233.48|232.28|233.4|232.2|233.5|232.3|233.37|232.17|46
1594968000000|2020-07-17 06:40:00|233.38|232.18|233.51|232.31|233.58|232.38|233.33|232.13|62
1594968300000|2020-07-17 06:45:00|233.52|232.32|233.48|232.28|233.59|232.39|233.39|232.19|82
1594968600000|2020-07-17 06:50:00|233.49|232.29|233.54|232.34|233.61|232.41|233.42|232.22|72
1594968900000|2020-07-17 06:55:00|233.53|232.33|233.53|232.33|233.6|232.4|233.46|232.26|61
1594969200000|2020-07-17 07:00:00|233.54|232.34|233.9|232.7|234.1|232.9|233.53|232.33|155
1594969500000|2020-07-17 07:05:00|233.89|232.69|233.97|232.77|233.97|232.77|233.78|232.58|87
1594969800000|2020-07-17 07:10:00|233.98|232.78|233.98|232.78|234.02|232.82|233.88|232.68|54
1594970100000|2020-07-17 07:15:00|233.99|232.79|233.95|232.75|234.09|232.89|233.91|232.71|99
1594970400000|2020-07-17 07:20:00|233.96|232.76|233.94|232.74|234.12|232.92|233.85|232.65|135
1594970700000|2020-07-17 07:25:00|233.92|232.72|233.68|232.48|233.96|232.76|233.64|232.44|113
1594971000000|2020-07-17 07:30:00|233.69|232.49|233.81|232.61|233.81|232.61|233.64|232.44|86
1594971300000|2020-07-17 07:35:00|233.8|232.6|233.82|232.62|233.83|232.63|233.73|232.53|36
1594971600000|2020-07-17 07:40:00|233.81|232.61|233.91|232.71|233.96|232.76|233.76|232.56|55
1594971900000|2020-07-17 07:45:00|233.93|232.73|233.85|232.65|233.96|232.76|233.85|232.65|22
1594972200000|2020-07-17 07:50:00|233.94|232.74|233.58|232.38|233.97|232.77|233.56|232.36|74
1594972500000|2020-07-17 07:55:00|233.68|232.48|233.55|232.35|233.69|232.49|233.32|232.12|98
1594972800000|2020-07-17 08:00:00|233.53|232.33|233.74|232.54|233.74|232.54|233.49|232.29|90
1594973100000|2020-07-17 08:05:00|233.73|232.53|233.92|232.72|233.92|232.72|233.57|232.37|70
1594973400000|2020-07-17 08:10:00|233.91|232.71|233.79|232.59|233.92|232.72|233.74|232.54|86
1594973700000|2020-07-17 08:15:00|233.8|232.6|233.64|232.44|233.82|232.62|233.64|232.44|91
1594974000000|2020-07-17 08:20:00|233.65|232.45|233.71|232.51|233.74|232.54|233.6|232.4|34
1594974300000|2020-07-17 08:25:00|233.7|232.5|233.38|232.18|233.7|232.5|233.38|232.18|70
1594974600000|2020-07-17 08:30:00|233.39|232.19|233.31|232.11|233.39|232.19|233.1|231.9|93
1594974900000|2020-07-17 08:35:00|233.24|232.04|232.88|231.68|233.25|232.05|232.8|231.6|131
1594975200000|2020-07-17 08:40:00|232.87|231.67|232.95|231.75|233.03|231.83|232.84|231.64|64
1594975500000|2020-07-17 08:45:00|232.96|231.76|233.33|232.13|233.35|232.15|232.96|231.76|117
1594975800000|2020-07-17 08:50:00|233.32|232.12|233.38|232.18|233.42|232.22|233.22|232.02|73
1594976100000|2020-07-17 08:55:00|233.37|232.17|233.34|232.14|233.43|232.23|233.29|232.09|41
1594976400000|2020-07-17 09:00:00|233.33|232.13|233.3|232.1|233.34|232.14|233.24|232.04|58
1594976700000|2020-07-17 09:05:00|233.31|232.11|233.28|232.08|233.33|232.13|233.28|232.08|33
1594977000000|2020-07-17 09:10:00|233.29|232.09|233.1|231.9|233.29|232.09|233|231.8|88
1594977300000|2020-07-17 09:15:00|233.11|231.91|233|231.8|233.11|231.91|232.99|231.79|47
1594977600000|2020-07-17 09:20:00|232.99|231.79|233.04|231.84|233.13|231.93|232.91|231.71|67
1594977900000|2020-07-17 09:25:00|233.02|231.82|233.08|231.88|233.1|231.9|232.94|231.74|49
1594978200000|2020-07-17 09:30:00|233.09|231.89|233.35|232.15|233.35|232.15|233.08|231.88|36
1594978500000|2020-07-17 09:35:00|233.33|232.13|233.49|232.29|233.52|232.32|233.3|232.1|85
1594978800000|2020-07-17 09:40:00|233.5|232.3|233.79|232.59|233.79|232.59|233.5|232.3|109
1594979100000|2020-07-17 09:45:00|233.78|232.58|233.81|232.61|233.82|232.62|233.69|232.49|74
1594979400000|2020-07-17 09:50:00|233.8|232.6|233.62|232.42|233.82|232.62|233.53|232.33|85
1594979700000|2020-07-17 09:55:00|233.63|232.43|233.65|232.45|233.65|232.45|233.49|232.29|80
1594980000000|2020-07-17 10:00:00|233.66|232.46|233.72|232.52|233.74|232.54|233.59|232.39|93
1594980300000|2020-07-17 10:05:00|233.73|232.53|233.53|232.33|233.73|232.53|233.46|232.26|49
1594980600000|2020-07-17 10:10:00|233.52|232.32|233.64|232.44|233.71|232.51|233.52|232.32|37
1594980900000|2020-07-17 10:15:00|233.7|232.5|233.92|232.72|233.94|232.74|233.69|232.49|91
1594981200000|2020-07-17 10:20:00|233.93|232.73|233.99|232.79|234.12|232.92|233.91|232.71|101
1594981500000|2020-07-17 10:25:00|234|232.8|234.06|232.86|234.11|232.91|233.94|232.74|76
1594981800000|2020-07-17 10:30:00|234.05|232.85|234.1|232.9|234.14|232.94|233.99|232.79|74
1594982100000|2020-07-17 10:35:00|234.11|232.91|234.1|232.9|234.14|232.94|234.03|232.83|43
1594982400000|2020-07-17 10:40:00|234.09|232.89|233.48|232.28|234.1|232.9|233.44|232.24|92
1594982700000|2020-07-17 10:45:00|233.49|232.29|233.57|232.37|233.59|232.39|233.46|232.26|67
1594983000000|2020-07-17 10:50:00|233.56|232.36|233.52|232.32|233.62|232.42|233.46|232.26|63
1594983300000|2020-07-17 10:55:00|233.46|232.26|233.4|232.2|233.51|232.31|233.34|232.14|69
1594983600000|2020-07-17 11:00:00|233.39|232.19|233.46|232.26|233.49|232.29|233.39|232.19|30
1594983900000|2020-07-17 11:05:00|233.45|232.25|233.34|232.14|233.47|232.27|233.31|232.11|61
1594984200000|2020-07-17 11:10:00|233.29|232.09|233.45|232.25|233.48|232.28|233.28|232.08|42
1594984500000|2020-07-17 11:15:00|233.44|232.24|233.47|232.27|233.52|232.32|233.4|232.2|58
1594984800000|2020-07-17 11:20:00|233.49|232.29|233.36|232.16|233.49|232.29|233.28|232.08|72
1594985100000|2020-07-17 11:25:00|233.34|232.14|233.4|232.2|233.5|232.3|233.33|232.13|59
1594985400000|2020-07-17 11:30:00|233.39|232.19|232.9|231.7|233.39|232.19|232.86|231.66|71
1594985700000|2020-07-17 11:35:00|232.88|231.68|232.9|231.7|232.97|231.77|232.88|231.68|29
1594986000000|2020-07-17 11:40:00|232.91|231.71|232.68|231.48|232.92|231.72|232.43|231.23|110
1594986300000|2020-07-17 11:45:00|232.69|231.49|232.69|231.49|232.9|231.7|232.69|231.49|115
1594986600000|2020-07-17 11:50:00|232.7|231.5|233.7|232.5|233.79|232.59|232.7|231.5|246
1594986900000|2020-07-17 11:55:00|233.69|232.49|233.77|232.57|233.79|232.59|233.55|232.35|160
1594987200000|2020-07-17 12:00:00|233.8|232.6|234|232.8|234.31|233.11|233.79|232.59|246
1594987500000|2020-07-17 12:05:00|233.99|232.79|234.25|233.05|234.32|233.12|233.98|232.78|151
1594987800000|2020-07-17 12:10:00|234.26|233.06|234.99|233.79|235.18|233.98|234.25|233.05|236
1594988100000|2020-07-17 12:15:00|235|233.8|234.76|233.56|235.13|233.93|234.67|233.47|319
1594988400000|2020-07-17 12:20:00|234.77|233.57|234.62|233.42|234.8|233.6|234.55|233.35|243
1594988700000|2020-07-17 12:25:00|234.63|233.43|234.52|233.32|234.77|233.57|234.52|233.32|138
1594989000000|2020-07-17 12:30:00|234.53|233.33|234.53|233.33|234.63|233.43|234.48|233.28|97
1594989300000|2020-07-17 12:35:00|234.58|233.38|234.27|233.07|234.58|233.38|234.23|233.03|119
1594989600000|2020-07-17 12:40:00|234.26|233.06|234.28|233.08|234.39|233.19|234.25|233.05|76
1594989900000|2020-07-17 12:45:00|234.29|233.09|234.34|233.14|234.36|233.16|234.22|233.02|73
1594990200000|2020-07-17 12:50:00|234.33|233.13|234.31|233.11|234.42|233.22|234.31|233.11|102
1594990500000|2020-07-17 12:55:00|234.32|233.12|234.35|233.15|234.38|233.18|234.28|233.08|58
1594990800000|2020-07-17 13:00:00|234.36|233.16|234.4|233.2|234.4|233.2|234.32|233.12|52
1594991100000|2020-07-17 13:05:00|234.39|233.19|234.46|233.26|234.5|233.3|234.31|233.11|63
1594991400000|2020-07-17 13:10:00|234.47|233.27|234.41|233.21|234.47|233.27|234.29|233.09|58
1594991700000|2020-07-17 13:15:00|234.42|233.22|233.76|232.56|234.43|233.23|233.61|232.41|202
1594992000000|2020-07-17 13:20:00|233.77|232.57|233.87|232.67|233.89|232.69|233.74|232.54|122
1594992300000|2020-07-17 13:25:00|233.86|232.66|233.91|232.71|233.91|232.71|233.8|232.6|90
1594992600000|2020-07-17 13:30:00|233.92|232.72|233.94|232.74|234.07|232.87|233.78|232.58|118
1594992900000|2020-07-17 13:35:00|233.95|232.75|234.04|232.84|234.1|232.9|233.95|232.75|71
1594993200000|2020-07-17 13:40:00|234.03|232.83|233.81|232.61|234.06|232.86|233.77|232.57|62
1594993500000|2020-07-17 13:45:00|233.78|232.58|233.63|232.43|233.85|232.65|233.63|232.43|153
1594993800000|2020-07-17 13:50:00|233.62|232.42|234.04|232.84|234.05|232.85|233.62|232.42|168
1594994100000|2020-07-17 13:55:00|234.03|232.83|233.9|232.7|234.04|232.84|233.85|232.65|102
1594994400000|2020-07-17 14:00:00|233.91|232.71|233.63|232.43|233.92|232.72|233.62|232.42|102
1594994700000|2020-07-17 14:05:00|233.62|232.42|233.62|232.42|233.68|232.48|233.58|232.38|183
1594995000000|2020-07-17 14:10:00|233.63|232.43|233.69|232.49|233.74|232.54|233.6|232.4|107
1594995300000|2020-07-17 14:15:00|233.7|232.5|233.78|232.58|233.82|232.62|233.69|232.49|59
1594995600000|2020-07-17 14:20:00|233.77|232.57|233.48|232.28|233.8|232.6|233.48|232.28|106
1594995900000|2020-07-17 14:25:00|233.46|232.26|233.41|232.21|233.51|232.31|233.25|232.05|227
1594996200000|2020-07-17 14:30:00|233.42|232.22|233.34|232.14|233.49|232.29|233.24|232.04|116
1594996500000|2020-07-17 14:35:00|233.33|232.13|233.38|232.18|233.45|232.25|233.25|232.05|111
1594996800000|2020-07-17 14:40:00|233.39|232.19|233.4|232.2|233.51|232.31|233.27|232.07|150
1594997100000|2020-07-17 14:45:00|233.39|232.19|233.38|232.18|233.42|232.22|233.24|232.04|176
1594997400000|2020-07-17 14:50:00|233.4|232.2|233.75|232.55|233.78|232.58|233.36|232.16|93
1594997700000|2020-07-17 14:55:00|233.74|232.54|233.76|232.56|233.77|232.57|233.61|232.41|128
1594998000000|2020-07-17 15:00:00|233.77|232.57|234.16|232.96|234.16|232.96|233.75|232.55|87
1594998300000|2020-07-17 15:05:00|234.17|232.97|234.16|232.96|234.21|233.01|233.97|232.77|122
1594998600000|2020-07-17 15:10:00|234.17|232.97|234.11|232.91|234.25|233.05|234.1|232.9|111
1594998900000|2020-07-17 15:15:00|234.07|232.87|234.11|232.91|234.15|232.95|234.07|232.87|53
1594999200000|2020-07-17 15:20:00|234.12|232.92|233.97|232.77|234.12|232.92|233.87|232.67|152
1594999500000|2020-07-17 15:25:00|233.96|232.76|233.82|232.62|233.99|232.79|233.81|232.61|163
1594999800000|2020-07-17 15:30:00|233.83|232.63|233.8|232.6|233.85|232.65|233.68|232.48|124
1595000100000|2020-07-17 15:35:00|233.79|232.59|233.48|232.28|233.8|232.6|233.46|232.26|154
1595000400000|2020-07-17 15:40:00|233.47|232.27|233.55|232.35|233.59|232.39|233.44|232.24|139
1595000700000|2020-07-17 15:45:00|233.57|232.37|233.53|232.33|233.59|232.39|233.51|232.31|66
1595001000000|2020-07-17 15:50:00|233.54|232.34|233.68|232.48|233.69|232.49|233.44|232.24|122
1595001300000|2020-07-17 15:55:00|233.67|232.47|233.76|232.56|233.87|232.67|233.54|232.34|162
1595001600000|2020-07-17 16:00:00|233.75|232.55|233.94|232.74|233.94|232.74|233.69|232.49|100
1595001900000|2020-07-17 16:05:00|233.93|232.73|234.07|232.87|234.12|232.92|233.83|232.63|117
1595002200000|2020-07-17 16:10:00|234.08|232.88|234.18|232.98|234.22|233.02|234.06|232.86|57
1595002500000|2020-07-17 16:15:00|234.17|232.97|233.8|232.6|234.19|232.99|233.73|232.53|190
1595002800000|2020-07-17 16:20:00|233.78|232.58|233.77|232.57|233.85|232.65|233.73|232.53|187
1595003100000|2020-07-17 16:25:00|233.76|232.56|233.9|232.7|233.9|232.7|233.66|232.46|65
1595003400000|2020-07-17 16:30:00|233.91|232.71|233.81|232.61|233.92|232.72|233.71|232.51|85
1595003700000|2020-07-17 16:35:00|233.8|232.6|233.59|232.39|233.84|232.64|233.52|232.32|119
1595004000000|2020-07-17 16:40:00|233.6|232.4|233.48|232.28|233.6|232.4|233.39|232.19|84
1595004300000|2020-07-17 16:45:00|233.51|232.31|233.64|232.44|233.66|232.46|233.4|232.2|78
1595004600000|2020-07-17 16:50:00|233.63|232.43|233.54|232.34|233.64|232.44|233.5|232.3|91
1595004900000|2020-07-17 16:55:00|233.53|232.33|233.77|232.57|233.77|232.57|233.36|232.16|72
1595005200000|2020-07-17 17:00:00|233.71|232.51|233.71|232.51|233.76|232.56|233.65|232.45|56
1595005500000|2020-07-17 17:05:00|233.7|232.5|233.55|232.35|233.73|232.53|233.51|232.31|87
1595005800000|2020-07-17 17:10:00|233.56|232.36|233.32|232.12|233.56|232.36|233.29|232.09|83
1595006100000|2020-07-17 17:15:00|233.33|232.13|233.15|231.95|233.33|232.13|233.15|231.95|60
1595006400000|2020-07-17 17:20:00|233.16|231.96|233.34|232.14|233.34|232.14|232.97|231.77|162
1595006700000|2020-07-17 17:25:00|233.33|232.13|233.43|232.23|233.49|232.29|233.33|232.13|78
1595007000000|2020-07-17 17:30:00|233.44|232.24|233.44|232.24|233.51|232.31|233.29|232.09|178
1595007300000|2020-07-17 17:35:00|233.46|232.26|233.57|232.37|233.64|232.44|233.44|232.24|75
1595007600000|2020-07-17 17:40:00|233.55|232.35|233.72|232.52|233.72|232.52|233.5|232.3|66
1595007900000|2020-07-17 17:45:00|233.73|232.53|233.59|232.39|233.84|232.64|233.59|232.39|114
1595008200000|2020-07-17 17:50:00|233.6|232.4|233.82|232.62|233.85|232.65|233.56|232.36|112
1595008500000|2020-07-17 17:55:00|233.81|232.61|233.57|232.37|233.82|232.62|233.54|232.34|112
1595008800000|2020-07-17 18:00:00|233.56|232.36|233.62|232.42|233.64|232.44|233.52|232.32|74
1595009100000|2020-07-17 18:05:00|233.61|232.41|233.83|232.63|233.83|232.63|233.56|232.36|63
1595009400000|2020-07-17 18:10:00|233.85|232.65|233.95|232.75|234.05|232.85|233.84|232.64|123
1595009700000|2020-07-17 18:15:00|233.94|232.74|233.86|232.66|233.95|232.75|233.78|232.58|52
1595010000000|2020-07-17 18:20:00|233.87|232.67|233.93|232.73|233.94|232.74|233.79|232.59|86
1595010300000|2020-07-17 18:25:00|233.92|232.72|234|232.8|234|232.8|233.9|232.7|46
1595010600000|2020-07-17 18:30:00|233.97|232.77|234.02|232.82|234.03|232.83|233.97|232.77|36
1595010900000|2020-07-17 18:35:00|234.03|232.83|234.11|232.91|234.13|232.93|234.02|232.82|57
1595011200000|2020-07-17 18:40:00|234.12|232.92|234.07|232.87|234.12|232.92|234.02|232.82|42
1595011500000|2020-07-17 18:45:00|234.08|232.88|233.93|232.73|234.15|232.95|233.84|232.64|93
1595011800000|2020-07-17 18:50:00|233.92|232.72|233.89|232.69|233.95|232.75|233.89|232.69|46
1595012100000|2020-07-17 18:55:00|233.86|232.66|233.88|232.68|233.91|232.71|233.86|232.66|62
1595012400000|2020-07-17 19:00:00|233.89|232.69|233.65|232.45|233.89|232.69|233.63|232.43|151
1595012700000|2020-07-17 19:05:00|233.64|232.44|233.62|232.42|233.64|232.44|233.55|232.35|50
1595013000000|2020-07-17 19:10:00|233.59|232.39|233.59|232.39|233.62|232.42|233.57|232.37|41
1595013300000|2020-07-17 19:15:00|233.6|232.4|233.74|232.54|233.8|232.6|233.54|232.34|83
1595013600000|2020-07-17 19:20:00|233.78|232.58|233.68|232.48|233.82|232.62|233.68|232.48|55
1595013900000|2020-07-17 19:25:00|233.69|232.49|233.67|232.47|233.7|232.5|233.63|232.43|38
1595014200000|2020-07-17 19:30:00|233.66|232.46|233.75|232.55|233.75|232.55|233.51|232.31|78
1595014500000|2020-07-17 19:35:00|233.74|232.54|233.81|232.61|233.85|232.65|233.67|232.47|75
1595014800000|2020-07-17 19:40:00|233.82|232.62|233.92|232.72|233.99|232.79|233.81|232.61|66
1595015100000|2020-07-17 19:45:00|233.94|232.74|233.92|232.72|233.98|232.78|233.87|232.67|93
1595015400000|2020-07-17 19:50:00|233.93|232.73|233.67|232.47|233.94|232.74|233.66|232.46|79
1595015700000|2020-07-17 19:55:00|233.68|232.48|233.7|232.5|233.72|232.52|233.65|232.45|105
1595016000000|2020-07-17 20:00:00|233.71|232.51|233.83|232.63|233.88|232.68|233.65|232.45|144
1595016300000|2020-07-17 20:05:00|233.84|232.64|233.87|232.67|233.9|232.7|233.79|232.59|110
1595016600000|2020-07-17 20:10:00|233.88|232.68|234.14|232.94|234.16|232.96|233.87|232.67|117
1595016900000|2020-07-17 20:15:00|234.16|232.96|234.19|232.99|234.21|233.01|234.08|232.88|49
1595017200000|2020-07-17 20:20:00|234.2|233|233.98|232.78|234.21|233.01|233.95|232.75|96
1595017500000|2020-07-17 20:25:00|233.99|232.79|233.78|232.58|233.99|232.79|233.68|232.48|62
1595017800000|2020-07-17 20:30:00|233.79|232.59|233.73|232.53|233.8|232.6|233.68|232.48|66
1595018100000|2020-07-17 20:35:00|233.74|232.54|233.76|232.56|233.77|232.57|233.67|232.47|41
1595018400000|2020-07-17 20:40:00|233.75|232.55|233.55|232.35|233.75|232.55|233.55|232.35|34
1595018700000|2020-07-17 20:45:00|233.54|232.34|233.35|232.15|233.56|232.36|233.32|232.12|77
1595019000000|2020-07-17 20:50:00|233.33|232.13|233.11|231.91|233.34|232.14|233.04|231.84|83
1595019300000|2020-07-17 20:55:00|233.09|231.89|233.09|231.89|233.11|231.91|233.03|231.83|28
1595055600000|2020-07-18 07:00:00|233.79|232.59|233.86|232.66|233.86|232.66|233.74|232.54|50
1595055900000|2020-07-18 07:05:00|233.85|232.65|233.87|232.67|233.88|232.68|233.82|232.62|141
1595056200000|2020-07-18 07:10:00|233.86|232.66|233.86|232.66|233.87|232.67|233.81|232.61|85
1595056500000|2020-07-18 07:15:00|233.85|232.65|233.97|232.77|233.97|232.77|233.83|232.63|83
1595056800000|2020-07-18 07:20:00|233.96|232.76|234.02|232.82|234.07|232.87|233.92|232.72|593
1595057100000|2020-07-18 07:25:00|234.03|232.83|234.08|232.88|234.11|232.91|233.99|232.79|135
1595057400000|2020-07-18 07:30:00|234.07|232.87|234.05|232.85|234.12|232.92|233.98|232.78|151
1595057700000|2020-07-18 07:35:00|234.06|232.86|234.12|232.92|234.12|232.92|234.03|232.83|144
1595058000000|2020-07-18 07:40:00|234.11|232.91|234.14|232.94|234.15|232.95|234.05|232.85|24
1595058300000|2020-07-18 07:45:00|234.13|232.93|234.09|232.89|234.13|232.93|234.05|232.85|33
1595058600000|2020-07-18 07:50:00|234.1|232.9|234.09|232.89|234.1|232.9|234.04|232.84|39
1595058900000|2020-07-18 07:55:00|234.08|232.88|233.99|232.79|234.09|232.89|233.99|232.79|36
1595059200000|2020-07-18 08:00:00|234|232.8|233.9|232.7|234|232.8|233.88|232.68|41
1595059500000|2020-07-18 08:05:00|233.89|232.69|233.89|232.69|233.91|232.71|233.82|232.62|34
1595059800000|2020-07-18 08:10:00|233.87|232.67|233.93|232.73|233.93|232.73|233.78|232.58|60
1595060100000|2020-07-18 08:15:00|233.92|232.72|233.85|232.65|233.94|232.74|233.84|232.64|57
1595060400000|2020-07-18 08:20:00|233.82|232.62|233.93|232.73|233.95|232.75|233.82|232.62|38
1595060700000|2020-07-18 08:25:00|233.94|232.74|233.95|232.75|233.95|232.75|233.9|232.7|26
1595061000000|2020-07-18 08:30:00|233.94|232.74|233.95|232.75|233.99|232.79|233.94|232.74|19
1595061300000|2020-07-18 08:35:00|233.94|232.74|233.95|232.75|234|232.8|233.94|232.74|70
1595061600000|2020-07-18 08:40:00|233.94|232.74|233.94|232.74|233.97|232.77|233.91|232.71|39
1595061900000|2020-07-18 08:45:00|233.95|232.75|234|232.8|234.02|232.82|233.9|232.7|56
1595062200000|2020-07-18 08:50:00|234.01|232.81|234.53|233.33|234.53|233.33|234|232.8|57
1595062500000|2020-07-18 08:55:00|234.54|233.34|234.88|233.68|235.08|233.88|234.54|233.34|229
1595062800000|2020-07-18 09:00:00|234.9|233.7|235.27|234.07|235.27|234.07|234.88|233.68|192
1595063100000|2020-07-18 09:05:00|235.29|234.09|235.65|234.45|236.1|234.9|235.29|234.09|416
1595063400000|2020-07-18 09:10:00|235.64|234.44|235.42|234.22|235.64|234.44|235.24|234.04|165
1595063700000|2020-07-18 09:15:00|235.43|234.23|235.58|234.38|235.73|234.53|235.41|234.21|108
1595064000000|2020-07-18 09:20:00|235.54|234.34|235.53|234.33|235.64|234.44|235.47|234.27|136
1595064300000|2020-07-18 09:25:00|235.52|234.32|235.64|234.44|235.66|234.46|235.52|234.32|85
1595064600000|2020-07-18 09:30:00|235.67|234.47|235.52|234.32|235.89|234.69|235.45|234.25|135
1595064900000|2020-07-18 09:35:00|235.51|234.31|235.44|234.24|235.56|234.36|235.38|234.18|79
1595065200000|2020-07-18 09:40:00|235.43|234.23|235.38|234.18|235.45|234.25|235.22|234.02|88
1595065500000|2020-07-18 09:45:00|235.39|234.19|235.46|234.26|235.48|234.28|235.32|234.12|88
1595065800000|2020-07-18 09:50:00|235.45|234.25|235.53|234.33|235.66|234.46|235.45|234.25|77
1595066100000|2020-07-18 09:55:00|235.54|234.34|235.55|234.35|235.59|234.39|235.43|234.23|110
1595066400000|2020-07-18 10:00:00|235.56|234.36|235.73|234.53|235.81|234.61|235.56|234.36|105
1595066700000|2020-07-18 10:05:00|235.74|234.54|235.8|234.6|235.87|234.67|235.71|234.51|62
1595067000000|2020-07-18 10:10:00|235.86|234.66|235.78|234.58|235.9|234.7|235.75|234.55|126
1595067300000|2020-07-18 10:15:00|235.76|234.56|235.55|234.35|235.78|234.58|235.44|234.24|90
1595067600000|2020-07-18 10:20:00|235.56|234.36|235.57|234.37|235.6|234.4|235.54|234.34|151
1595067900000|2020-07-18 10:25:00|235.56|234.36|235.54|234.34|235.59|234.39|235.45|234.25|88
1595068200000|2020-07-18 10:30:00|235.53|234.33|235.59|234.39|235.61|234.41|235.47|234.27|68
1595068500000|2020-07-18 10:35:00|235.6|234.4|235.56|234.36|235.6|234.4|235.49|234.29|39
1595068800000|2020-07-18 10:40:00|235.57|234.37|235.38|234.18|235.57|234.37|235.38|234.18|136
1595069100000|2020-07-18 10:45:00|235.41|234.21|235.48|234.28|235.49|234.29|235.39|234.19|108
1595069400000|2020-07-18 10:50:00|235.47|234.27|235.43|234.23|235.47|234.27|235.36|234.16|87
1595069700000|2020-07-18 10:55:00|235.42|234.22|235.46|234.26|235.5|234.3|235.36|234.16|184
1595070000000|2020-07-18 11:00:00|235.47|234.27|235.65|234.45|235.7|234.5|235.46|234.26|168
1595070300000|2020-07-18 11:05:00|235.66|234.46|235.7|234.5|235.85|234.65|235.65|234.45|93
1595070600000|2020-07-18 11:10:00|235.69|234.49|235.77|234.57|235.78|234.58|235.64|234.44|92
1595070900000|2020-07-18 11:15:00|235.75|234.55|235.72|234.52|235.78|234.58|235.68|234.48|72
1595071200000|2020-07-18 11:20:00|235.71|234.51|236.05|234.85|236.05|234.85|235.71|234.51|86
1595071500000|2020-07-18 11:25:00|236.06|234.86|235.81|234.61|236.09|234.89|235.77|234.57|145
1595071800000|2020-07-18 11:30:00|235.82|234.62|235.79|234.59|235.85|234.65|235.76|234.56|28
1595072100000|2020-07-18 11:35:00|235.78|234.58|235.75|234.55|235.79|234.59|235.67|234.47|56
1595072400000|2020-07-18 11:40:00|235.74|234.54|235.72|234.52|235.77|234.57|235.65|234.45|57
1595072700000|2020-07-18 11:45:00|235.73|234.53|235.74|234.54|235.75|234.55|235.66|234.46|77
1595073000000|2020-07-18 11:50:00|235.75|234.55|235.71|234.51|235.76|234.56|235.64|234.44|124
1595073300000|2020-07-18 11:55:00|235.7|234.5|235.62|234.42|235.7|234.5|235.55|234.35|59
1595073600000|2020-07-18 12:00:00|235.64|234.44|235.77|234.57|235.81|234.61|235.64|234.44|76
1595073900000|2020-07-18 12:05:00|235.75|234.55|235.66|234.46|235.77|234.57|235.59|234.39|65
1595074200000|2020-07-18 12:10:00|235.65|234.45|235.79|234.59|235.79|234.59|235.65|234.45|59
1595074500000|2020-07-18 12:15:00|235.78|234.58|235.73|234.53|235.84|234.64|235.71|234.51|60
1595074800000|2020-07-18 12:20:00|235.72|234.52|235.69|234.49|235.76|234.56|235.62|234.42|56
1595075100000|2020-07-18 12:25:00|235.7|234.5|235.65|234.45|235.7|234.5|235.61|234.41|19
1595075400000|2020-07-18 12:30:00|235.66|234.46|235.75|234.55|235.76|234.56|235.64|234.44|58
1595075700000|2020-07-18 12:35:00|235.76|234.56|235.75|234.55|235.78|234.58|235.72|234.52|24
1595076000000|2020-07-18 12:40:00|235.74|234.54|235.81|234.61|235.82|234.62|235.72|234.52|40
1595076300000|2020-07-18 12:45:00|235.82|234.62|235.86|234.66|236|234.8|235.8|234.6|163
1595076600000|2020-07-18 12:50:00|235.85|234.65|235.71|234.51|235.87|234.67|235.71|234.51|72
1595076900000|2020-07-18 12:55:00|235.72|234.52|235.51|234.31|235.74|234.54|235.42|234.22|184
1595077200000|2020-07-18 13:00:00|235.52|234.32|235.71|234.51|235.72|234.52|235.45|234.25|134
1595077500000|2020-07-18 13:05:00|235.7|234.5|235.61|234.41|235.7|234.5|235.56|234.36|107
1595077800000|2020-07-18 13:10:00|235.62|234.42|235.78|234.58|235.82|234.62|235.56|234.36|57
1595078100000|2020-07-18 13:15:00|235.79|234.59|235.88|234.68|235.93|234.73|235.77|234.57|99
1595078400000|2020-07-18 13:20:00|235.87|234.67|235.83|234.63|235.93|234.73|235.82|234.62|84
1595078700000|2020-07-18 13:25:00|235.74|234.54|235.68|234.48|235.85|234.65|235.6|234.4|79
1595079000000|2020-07-18 13:30:00|235.67|234.47|235.66|234.46|235.71|234.51|235.58|234.38|125
1595079300000|2020-07-18 13:35:00|235.67|234.47|235.45|234.25|235.74|234.54|235.44|234.24|181
1595079600000|2020-07-18 13:40:00|235.44|234.24|235.39|234.19|235.46|234.26|235.34|234.14|116
1595079900000|2020-07-18 13:45:00|235.4|234.2|235.03|233.83|235.4|234.2|234.92|233.72|175
1595080200000|2020-07-18 13:50:00|235.02|233.82|235.03|233.83|235.04|233.84|234.9|233.7|159
1595080500000|2020-07-18 13:55:00|235.04|233.84|235.32|234.12|235.33|234.13|234.93|233.73|209
1595080800000|2020-07-18 14:00:00|235.33|234.13|235.2|234|235.36|234.16|235.08|233.88|122
1595081100000|2020-07-18 14:05:00|235.19|233.99|235.23|234.03|235.25|234.05|235.03|233.83|199
1595081400000|2020-07-18 14:10:00|235.25|234.05|235.1|233.9|235.28|234.08|235.08|233.88|100
1595081700000|2020-07-18 14:15:00|235.13|233.93|235.25|234.05|235.29|234.09|235.1|233.9|196
1595082000000|2020-07-18 14:20:00|235.26|234.06|235.28|234.08|235.33|234.13|235.18|233.98|105
1595082300000|2020-07-18 14:25:00|235.29|234.09|235.32|234.12|235.33|234.13|235.18|233.98|114
1595082600000|2020-07-18 14:30:00|235.31|234.11|235.38|234.18|235.39|234.19|235.2|234|114
1595082900000|2020-07-18 14:35:00|235.39|234.19|235.52|234.32|235.55|234.35|235.36|234.16|119
1595083200000|2020-07-18 14:40:00|235.49|234.29|235.54|234.34|235.55|234.35|235.4|234.2|156
1595083500000|2020-07-18 14:45:00|235.53|234.33|235.5|234.3|235.55|234.35|235.45|234.25|93
1595083800000|2020-07-18 14:50:00|235.48|234.28|235.64|234.44|235.64|234.44|235.43|234.23|100
1595084100000|2020-07-18 14:55:00|235.65|234.45|235.6|234.4|235.65|234.45|235.59|234.39|78
1595084400000|2020-07-18 15:00:00|235.59|234.39|235.64|234.44|235.67|234.47|235.53|234.33|62
1595084700000|2020-07-18 15:05:00|235.63|234.43|235.48|234.28|235.64|234.44|235.42|234.22|60
1595085000000|2020-07-18 15:10:00|235.49|234.29|235.42|234.22|235.56|234.36|235.42|234.22|108
1595085300000|2020-07-18 15:15:00|235.39|234.19|235.36|234.16|235.42|234.22|235.25|234.05|86
1595085600000|2020-07-18 15:20:00|235.35|234.15|235.3|234.1|235.37|234.17|235.27|234.07|100
1595085900000|2020-07-18 15:25:00|235.31|234.11|235.27|234.07|235.33|234.13|235.24|234.04|102
1595086200000|2020-07-18 15:30:00|235.28|234.08|235.38|234.18|235.48|234.28|235.21|234.01|169
1595086500000|2020-07-18 15:35:00|235.39|234.19|235.33|234.13|235.39|234.19|235.2|234|153
1595086800000|2020-07-18 15:40:00|235.32|234.12|235.35|234.15|235.41|234.21|235.22|234.02|45
1595087100000|2020-07-18 15:45:00|235.36|234.16|235.4|234.2|235.52|234.32|235.31|234.11|139
1595087400000|2020-07-18 15:50:00|235.39|234.19|235.56|234.36|235.58|234.38|235.35|234.15|70
1595087700000|2020-07-18 15:55:00|235.57|234.37|235.76|234.56|235.78|234.58|235.55|234.35|82
1595088000000|2020-07-18 16:00:00|235.75|234.55|235.71|234.51|235.85|234.65|235.67|234.47|168
1595088300000|2020-07-18 16:05:00|235.72|234.52|235.64|234.44|235.74|234.54|235.61|234.41|38
1595088600000|2020-07-18 16:10:00|235.65|234.45|235.47|234.27|235.65|234.45|235.4|234.2|112
1595088900000|2020-07-18 16:15:00|235.48|234.28|235.39|234.19|235.48|234.28|235.23|234.03|143
1595089200000|2020-07-18 16:20:00|235.38|234.18|235.28|234.08|235.44|234.24|235.21|234.01|64
1595089500000|2020-07-18 16:25:00|235.29|234.09|235.32|234.12|235.38|234.18|235.24|234.04|87
1595089800000|2020-07-18 16:30:00|235.31|234.11|235.4|234.2|235.45|234.25|235.27|234.07|98
1595090100000|2020-07-18 16:35:00|235.41|234.21|235.43|234.23|235.54|234.34|235.35|234.15|110
1595090400000|2020-07-18 16:40:00|235.41|234.21|235.37|234.17|235.48|234.28|235.35|234.15|66
1595090700000|2020-07-18 16:45:00|235.36|234.16|235.38|234.18|235.4|234.2|235.31|234.11|85
1595091000000|2020-07-18 16:50:00|235.39|234.19|235.35|234.15|235.51|234.31|235.31|234.11|86
1595091300000|2020-07-18 16:55:00|235.34|234.14|235.46|234.26|235.48|234.28|235.34|234.14|84
1595091600000|2020-07-18 17:00:00|235.47|234.27|235.52|234.32|235.6|234.4|235.46|234.26|111
1595091900000|2020-07-18 17:05:00|235.51|234.31|235.63|234.43|235.63|234.43|235.46|234.26|78
1595092200000|2020-07-18 17:10:00|235.62|234.42|235.54|234.34|235.71|234.51|235.48|234.28|115
1595092500000|2020-07-18 17:15:00|235.53|234.33|235.58|234.38|235.61|234.41|235.48|234.28|91
1595092800000|2020-07-18 17:20:00|235.57|234.37|235.5|234.3|235.57|234.37|235.37|234.17|172
1595093100000|2020-07-18 17:25:00|235.51|234.31|235.54|234.34|235.57|234.37|235.42|234.22|92
1595093400000|2020-07-18 17:30:00|235.55|234.35|235.53|234.33|235.55|234.35|235.45|234.25|22
1595093700000|2020-07-18 17:35:00|235.54|234.34|235.59|234.39|235.6|234.4|235.48|234.28|36
1595094000000|2020-07-18 17:40:00|235.55|234.35|235.57|234.37|235.6|234.4|235.49|234.29|54
1595094300000|2020-07-18 17:45:00|235.56|234.36|235.51|234.31|235.61|234.41|235.47|234.27|55
1595094600000|2020-07-18 17:50:00|235.5|234.3|235.53|234.33|235.6|234.4|235.44|234.24|63
1595094900000|2020-07-18 17:55:00|235.54|234.34|235.55|234.35|235.58|234.38|235.48|234.28|29
1595095200000|2020-07-18 18:00:00|235.56|234.36|235.55|234.35|235.62|234.42|235.51|234.31|47
1595095500000|2020-07-18 18:05:00|235.56|234.36|235.59|234.39|235.6|234.4|235.46|234.26|62
1595095800000|2020-07-18 18:10:00|235.58|234.38|235.76|234.56|235.76|234.56|235.55|234.35|90
1595096100000|2020-07-18 18:15:00|235.75|234.55|236.58|235.38|236.63|235.43|235.67|234.47|120
1595096400000|2020-07-18 18:20:00|236.59|235.39|236.84|235.64|236.87|235.67|236.58|235.38|252
1595096700000|2020-07-18 18:25:00|236.85|235.65|236.58|235.38|236.88|235.68|236.49|235.29|158
1595097000000|2020-07-18 18:30:00|236.59|235.39|236.81|235.61|236.87|235.67|236.54|235.34|121
1595097300000|2020-07-18 18:35:00|236.82|235.62|236.78|235.58|236.82|235.62|236.63|235.43|158
1595097600000|2020-07-18 18:40:00|236.77|235.57|236.48|235.28|236.77|235.57|236.48|235.28|82
1595097900000|2020-07-18 18:45:00|236.47|235.27|236.54|235.34|236.6|235.4|236.4|235.2|129
1595098200000|2020-07-18 18:50:00|236.56|235.36|236.79|235.59|236.81|235.61|236.56|235.36|78
1595098500000|2020-07-18 18:55:00|236.8|235.6|236.54|235.34|236.8|235.6|236.49|235.29|96
1595098800000|2020-07-18 19:00:00|236.53|235.33|236.72|235.52|236.82|235.62|236.53|235.33|197
1595099100000|2020-07-18 19:05:00|236.73|235.53|236.85|235.65|236.85|235.65|236.71|235.51|116
1595099400000|2020-07-18 19:10:00|236.84|235.64|236.65|235.45|236.85|235.65|236.64|235.44|91
1595099700000|2020-07-18 19:15:00|236.66|235.46|236.76|235.56|236.76|235.56|236.61|235.41|71
1595100000000|2020-07-18 19:20:00|236.75|235.55|236.7|235.5|236.78|235.58|236.68|235.48|143
1595100300000|2020-07-18 19:25:00|236.69|235.49|236.72|235.52|236.74|235.54|236.62|235.42|142
1595100600000|2020-07-18 19:30:00|236.73|235.53|236.78|235.58|236.8|235.6|236.7|235.5|78
1595100900000|2020-07-18 19:35:00|236.75|235.55|237.16|235.96|237.17|235.97|236.75|235.55|50
1595101200000|2020-07-18 19:40:00|237.15|235.95|237.4|236.2|237.63|236.43|237.14|235.94|197
1595101500000|2020-07-18 19:45:00|237.43|236.23|236.44|235.24|237.52|236.32|236.44|235.24|267
1595101800000|2020-07-18 19:50:00|236.43|235.23|236.26|235.06|236.44|235.24|236.24|235.04|212
1595102100000|2020-07-18 19:55:00|236.27|235.07|236.41|235.21|236.55|235.35|236.21|235.01|130
1595102400000|2020-07-18 20:00:00|236.4|235.2|236.49|235.29|236.56|235.36|236.32|235.12|167
1595102700000|2020-07-18 20:05:00|236.48|235.28|236.67|235.47|236.77|235.57|236.44|235.24|109
1595103000000|2020-07-18 20:10:00|236.66|235.46|236.71|235.51|236.76|235.56|236.58|235.38|74
1595103300000|2020-07-18 20:15:00|236.7|235.5|236.83|235.63|236.83|235.63|236.68|235.48|44
1595103600000|2020-07-18 20:20:00|236.82|235.62|236.86|235.66|236.98|235.78|236.8|235.6|94
1595103900000|2020-07-18 20:25:00|236.87|235.67|236.83|235.63|236.9|235.7|236.77|235.57|109
1595104200000|2020-07-18 20:30:00|236.86|235.66|236.92|235.72|236.93|235.73|236.81|235.61|47
1595104500000|2020-07-18 20:35:00|236.93|235.73|236.91|235.71|236.93|235.73|236.83|235.63|22
1595104800000|2020-07-18 20:40:00|236.94|235.74|237.09|235.89|237.09|235.89|236.94|235.74|39
1595105100000|2020-07-18 20:45:00|237.1|235.9|237.17|235.97|237.21|236.01|237.1|235.9|39
1595105400000|2020-07-18 20:50:00|237.16|235.96|237.05|235.85|237.21|236.01|236.94|235.74|47
1595105700000|2020-07-18 20:55:00|237.04|235.84|237.01|235.81|237.13|235.93|236.99|235.79|87
1595106000000|2020-07-18 21:00:00|237.04|235.84|236.61|235.41|237.04|235.84|236.56|235.36|106
1595106300000|2020-07-18 21:05:00|236.6|235.4|236.6|235.4|236.61|235.41|236.47|235.27|96
1595106600000|2020-07-18 21:10:00|236.61|235.41|236.65|235.45|236.66|235.46|236.57|235.37|19
1595106900000|2020-07-18 21:15:00|236.66|235.46|236.73|235.53|236.74|235.54|236.6|235.4|43
1595107200000|2020-07-18 21:20:00|236.72|235.52|236.71|235.51|236.76|235.56|236.61|235.41|24
1595107500000|2020-07-18 21:25:00|236.7|235.5|236.65|235.45|236.71|235.51|236.58|235.38|63
1595107800000|2020-07-18 21:30:00|236.64|235.44|236.51|235.31|236.64|235.44|236.41|235.21|31
1595108100000|2020-07-18 21:35:00|236.52|235.32|236.39|235.19|236.52|235.32|236.3|235.1|141
1595108400000|2020-07-18 21:40:00|236.4|235.2|236.52|235.32|236.52|235.32|236.4|235.2|102
1595108700000|2020-07-18 21:45:00|236.51|235.31|236.64|235.44|236.65|235.45|236.46|235.26|61
1595109000000|2020-07-18 21:50:00|236.65|235.45|236.61|235.41|236.65|235.45|236.45|235.25|90
1595109300000|2020-07-18 21:55:00|236.62|235.42|236.86|235.66|236.95|235.75|236.59|235.39|94
1595109600000|2020-07-18 22:00:00|236.8|235.6|236.72|235.52|236.8|235.6|236.65|235.45|33
1595109900000|2020-07-18 22:05:00|236.73|235.53|236.7|235.5|236.78|235.58|236.65|235.45|59
1595110200000|2020-07-18 22:10:00|236.62|235.42|236.71|235.51|236.78|235.58|236.62|235.42|72
1595110500000|2020-07-18 22:15:00|236.7|235.5|236.68|235.48|236.75|235.55|236.55|235.35|109
1595110800000|2020-07-18 22:20:00|236.65|235.45|236.5|235.3|236.66|235.46|236.49|235.29|104
1595111100000|2020-07-18 22:25:00|236.49|235.29|236.44|235.24|236.5|235.3|236.41|235.21|77
1595111400000|2020-07-18 22:30:00|236.45|235.25|236.32|235.12|236.5|235.3|236.3|235.1|82
1595111700000|2020-07-18 22:35:00|236.3|235.1|236.22|235.02|236.3|235.1|236.13|234.93|137
1595112000000|2020-07-18 22:40:00|236.21|235.01|236.23|235.03|236.25|235.05|236.17|234.97|71
1595112300000|2020-07-18 22:45:00|236.24|235.04|236.4|235.2|236.4|235.2|236.17|234.97|93
1595112600000|2020-07-18 22:50:00|236.39|235.19|236.32|235.12|236.4|235.2|236.2|235|98
1595112900000|2020-07-18 22:55:00|236.2|235|236.3|235.1|236.32|235.12|236.16|234.96|55
1595113200000|2020-07-18 23:00:00|236.08|234.88|236.5|235.3|236.51|235.31|236.08|234.88|89
1595113500000|2020-07-18 23:05:00|236.49|235.29|236.62|235.42|236.62|235.42|236.47|235.27|57
1595113800000|2020-07-18 23:10:00|236.63|235.43|236.56|235.36|236.67|235.47|236.51|235.31|42
1595114100000|2020-07-18 23:15:00|236.58|235.38|236.54|235.34|236.61|235.41|236.44|235.24|78
1595114400000|2020-07-18 23:20:00|236.53|235.33|236.62|235.42|236.68|235.48|236.46|235.26|74
1595114700000|2020-07-18 23:25:00|236.63|235.43|236.58|235.38|236.63|235.43|236.48|235.28|96
1595115000000|2020-07-18 23:30:00|236.56|235.36|236.66|235.46|236.69|235.49|236.5|235.3|61
1595115300000|2020-07-18 23:35:00|236.67|235.47|236.85|235.65|236.85|235.65|236.6|235.4|128
1595115600000|2020-07-18 23:40:00|236.84|235.64|236.74|235.54|236.84|235.64|236.68|235.48|104
1595115900000|2020-07-18 23:45:00|236.75|235.55|236.68|235.48|236.75|235.55|236.62|235.42|38
1595116200000|2020-07-18 23:50:00|236.66|235.46|236.49|235.29|236.72|235.52|236.47|235.27|53
1595116500000|2020-07-18 23:55:00|236.5|235.3|236.46|235.26|236.51|235.31|236.4|235.2|62
1595116800000|2020-07-19 00:00:00|236.45|235.25|236.52|235.32|236.56|235.36|236.3|235.1|156
1595117100000|2020-07-19 00:05:00|236.53|235.33|236.79|235.59|236.82|235.62|236.5|235.3|163
1595117400000|2020-07-19 00:10:00|236.8|235.6|236.81|235.61|236.91|235.71|236.76|235.56|167
1595117700000|2020-07-19 00:15:00|236.82|235.62|236.6|235.4|236.82|235.62|236.56|235.36|71
1595118000000|2020-07-19 00:20:00|236.61|235.41|236.61|235.41|236.63|235.43|236.53|235.33|67
1595118300000|2020-07-19 00:25:00|236.62|235.42|236.66|235.46|236.69|235.49|236.54|235.34|53
1595118600000|2020-07-19 00:30:00|236.65|235.45|236.63|235.43|236.68|235.48|236.6|235.4|66
1595118900000|2020-07-19 00:35:00|236.62|235.42|236.61|235.41|236.65|235.45|236.53|235.33|54
1595119200000|2020-07-19 00:40:00|236.62|235.42|236.64|235.44|236.67|235.47|236.56|235.36|53
1595119500000|2020-07-19 00:45:00|236.65|235.45|236.72|235.52|236.72|235.52|236.55|235.35|99
1595119800000|2020-07-19 00:50:00|236.71|235.51|236.67|235.47|236.73|235.53|236.59|235.39|103
1595120100000|2020-07-19 00:55:00|236.68|235.48|236.84|235.64|236.84|235.64|236.56|235.36|139
1595120400000|2020-07-19 01:00:00|236.83|235.63|236.77|235.57|236.96|235.76|236.74|235.54|76
1595120700000|2020-07-19 01:05:00|236.76|235.56|236.6|235.4|236.79|235.59|236.5|235.3|177
1595121000000|2020-07-19 01:10:00|236.61|235.41|236.64|235.44|236.65|235.45|236.51|235.31|111
1595121300000|2020-07-19 01:15:00|236.65|235.45|236.64|235.44|236.7|235.5|236.57|235.37|111
1595121600000|2020-07-19 01:20:00|236.65|235.45|236.54|235.34|236.65|235.45|236.52|235.32|100
1595121900000|2020-07-19 01:25:00|236.55|235.35|236.57|235.37|236.63|235.43|236.5|235.3|59
1595122200000|2020-07-19 01:30:00|236.56|235.36|236.34|235.14|236.65|235.45|236.34|235.14|137
1595122500000|2020-07-19 01:35:00|236.35|235.15|236.31|235.11|236.51|235.31|236.24|235.04|158
1595122800000|2020-07-19 01:40:00|236.32|235.12|236.33|235.13|236.41|235.21|236.27|235.07|131
1595123100000|2020-07-19 01:45:00|236.31|235.11|236.32|235.12|236.42|235.22|236.23|235.03|80
1595123400000|2020-07-19 01:50:00|236.33|235.13|236.32|235.12|236.35|235.15|236.21|235.01|35
1595123700000|2020-07-19 01:55:00|236.31|235.11|236.45|235.25|236.63|235.43|236.3|235.1|103
1595124000000|2020-07-19 02:00:00|236.46|235.26|236.14|234.94|236.46|235.26|236|234.8|157
1595124300000|2020-07-19 02:05:00|236.13|234.93|236.23|235.03|236.26|235.06|236.09|234.89|114
1595124600000|2020-07-19 02:10:00|236.22|235.02|236.47|235.27|236.47|235.27|236.11|234.91|101
1595124900000|2020-07-19 02:15:00|236.44|235.24|236.36|235.16|236.44|235.24|236.22|235.02|81
1595125200000|2020-07-19 02:20:00|236.35|235.15|236.3|235.1|236.36|235.16|236.28|235.08|56
1595125500000|2020-07-19 02:25:00|236.28|235.08|236.4|235.2|236.4|235.2|236.2|235|92
1595125800000|2020-07-19 02:30:00|236.39|235.19|236.26|235.06|236.41|235.21|236.24|235.04|139
1595126100000|2020-07-19 02:35:00|236.27|235.07|236.19|234.99|236.35|235.15|236.12|234.92|81
1595126400000|2020-07-19 02:40:00|236.18|234.98|236.21|235.01|236.28|235.08|236.13|234.93|60
1595126700000|2020-07-19 02:45:00|236.2|235|236.12|234.92|236.2|235|235.94|234.74|87
1595127000000|2020-07-19 02:50:00|236.1|234.9|236.16|234.96|236.19|234.99|235.98|234.78|109
1595127300000|2020-07-19 02:55:00|236.15|234.95|235.87|234.67|236.16|234.96|235.87|234.67|53
1595127600000|2020-07-19 03:00:00|235.86|234.66|235.55|234.35|235.86|234.66|235.47|234.27|64
1595127900000|2020-07-19 03:05:00|235.54|234.34|235.59|234.39|235.61|234.41|235.5|234.3|72
1595128200000|2020-07-19 03:10:00|235.58|234.38|235.56|234.36|235.6|234.4|235.49|234.29|118
1595128500000|2020-07-19 03:15:00|235.57|234.37|235.44|234.24|235.61|234.41|235.44|234.24|128
1595128800000|2020-07-19 03:20:00|235.45|234.25|235.63|234.43|235.63|234.43|235.39|234.19|143
1595129100000|2020-07-19 03:25:00|235.64|234.44|235.7|234.5|235.83|234.63|235.61|234.41|116
1595129400000|2020-07-19 03:30:00|235.69|234.49|235.7|234.5|235.71|234.51|235.44|234.24|184
1595129700000|2020-07-19 03:35:00|235.68|234.48|235.69|234.49|235.73|234.53|235.55|234.35|165
1595130000000|2020-07-19 03:40:00|235.7|234.5|235.69|234.49|235.72|234.52|235.55|234.35|130
1595130300000|2020-07-19 03:45:00|235.67|234.47|235.71|234.51|235.73|234.53|235.59|234.39|82
1595130600000|2020-07-19 03:50:00|235.7|234.5|235.77|234.57|235.85|234.65|235.62|234.42|123
1595130900000|2020-07-19 03:55:00|235.76|234.56|235.71|234.51|235.85|234.65|235.7|234.5|110
1595131200000|2020-07-19 04:00:00|235.7|234.5|235.53|234.33|235.7|234.5|235.22|234.02|210
1595131500000|2020-07-19 04:05:00|235.51|234.31|235.51|234.31|235.67|234.47|235.47|234.27|104
1595131800000|2020-07-19 04:10:00|235.5|234.3|235.71|234.51|235.71|234.51|235.49|234.29|72
1595132100000|2020-07-19 04:15:00|235.7|234.5|235.59|234.39|235.71|234.51|235.51|234.31|89
1595132400000|2020-07-19 04:20:00|235.6|234.4|235.78|234.58|235.8|234.6|235.51|234.31|82
1595132700000|2020-07-19 04:25:00|235.79|234.59|235.74|234.54|235.81|234.61|235.67|234.47|75
1595133000000|2020-07-19 04:30:00|235.75|234.55|235.66|234.46|235.76|234.56|235.58|234.38|101
1595133300000|2020-07-19 04:35:00|235.65|234.45|235.64|234.44|235.71|234.51|235.59|234.39|83
1595133600000|2020-07-19 04:40:00|235.63|234.43|235.49|234.29|235.63|234.43|235.43|234.23|115
1595133900000|2020-07-19 04:45:00|235.48|234.28|235.5|234.3|235.55|234.35|235.45|234.25|68
1595134200000|2020-07-19 04:50:00|235.51|234.31|235.59|234.39|235.64|234.44|235.5|234.3|57
1595134500000|2020-07-19 04:55:00|235.58|234.38|235.59|234.39|235.65|234.45|235.53|234.33|52
1595134800000|2020-07-19 05:00:00|235.58|234.38|235.58|234.38|235.65|234.45|235.56|234.36|76
1595135100000|2020-07-19 05:05:00|235.54|234.34|235.53|234.33|235.6|234.4|235.52|234.32|41
1595135400000|2020-07-19 05:10:00|235.52|234.32|235.61|234.41|235.66|234.46|235.42|234.22|93
1595135700000|2020-07-19 05:15:00|235.62|234.42|235.58|234.38|235.68|234.48|235.53|234.33|114
1595136000000|2020-07-19 05:20:00|235.57|234.37|235.58|234.38|235.59|234.39|235.5|234.3|40
1595136300000|2020-07-19 05:25:00|235.57|234.37|235.54|234.34|235.58|234.38|235.41|234.21|51
1595136600000|2020-07-19 05:30:00|235.52|234.32|235.55|234.35|235.56|234.36|235.46|234.26|32
1595136900000|2020-07-19 05:35:00|235.54|234.34|235.75|234.55|235.75|234.55|235.52|234.32|153
1595137200000|2020-07-19 05:40:00|235.74|234.54|235.5|234.3|235.77|234.57|235.48|234.28|116
1595137500000|2020-07-19 05:45:00|235.49|234.29|234.93|233.73|235.49|234.29|234.74|233.54|159
1595137800000|2020-07-19 05:50:00|234.92|233.72|234.77|233.57|234.92|233.72|234.65|233.45|148
1595138100000|2020-07-19 05:55:00|234.78|233.58|234.77|233.57|234.8|233.6|234.67|233.47|138
1595138400000|2020-07-19 06:00:00|234.76|233.56|234.48|233.28|234.78|233.58|234.01|232.81|348
1595138700000|2020-07-19 06:05:00|234.51|233.31|234.81|233.61|234.82|233.62|234.51|233.31|176
1595139000000|2020-07-19 06:10:00|234.8|233.6|234.91|233.71|234.97|233.77|234.8|233.6|123
1595139300000|2020-07-19 06:15:00|234.9|233.7|234.91|233.71|234.96|233.76|234.84|233.64|125
1595139600000|2020-07-19 06:20:00|234.92|233.72|235.02|233.82|235.04|233.84|234.85|233.65|119
1595139900000|2020-07-19 06:25:00|235.01|233.81|235.02|233.82|235.06|233.86|234.96|233.76|83
1595140200000|2020-07-19 06:30:00|235.03|233.83|235|233.8|235.03|233.83|234.92|233.72|52
1595140500000|2020-07-19 06:35:00|235.01|233.81|235.02|233.82|235.02|233.82|234.95|233.75|34
1595140800000|2020-07-19 06:40:00|235.03|233.83|235.15|233.95|235.16|233.96|234.98|233.78|66
1595141100000|2020-07-19 06:45:00|235.14|233.94|235.18|233.98|235.18|233.98|235.08|233.88|23
1595141400000|2020-07-19 06:50:00|235.12|233.92|235.21|234.01|235.22|234.02|235.12|233.92|55
1595141700000|2020-07-19 06:55:00|235.22|234.02|235.24|234.04|235.25|234.05|235.12|233.92|144
1595142000000|2020-07-19 07:00:00|235.23|234.03|235.27|234.07|235.29|234.09|235.16|233.96|60
1595142300000|2020-07-19 07:05:00|235.21|234.01|235.32|234.12|235.34|234.14|235.21|234.01|27
1595142600000|2020-07-19 07:10:00|235.33|234.13|235.31|234.11|235.34|234.14|235.21|234.01|70
1595142900000|2020-07-19 07:15:00|235.32|234.12|235.31|234.11|235.35|234.15|235.21|234.01|99
1595143200000|2020-07-19 07:20:00|235.35|234.15|235.25|234.05|235.35|234.15|235.25|234.05|130
1595143500000|2020-07-19 07:25:00|235.3|234.1|235.29|234.09|235.3|234.1|235.22|234.02|24
1595143800000|2020-07-19 07:30:00|235.3|234.1|235.39|234.19|235.41|234.21|235.24|234.04|88
1595144100000|2020-07-19 07:35:00|235.4|234.2|235.37|234.17|235.4|234.2|235.31|234.11|67
1595144400000|2020-07-19 07:40:00|235.32|234.12|235.35|234.15|235.39|234.19|235.32|234.12|62
1595144700000|2020-07-19 07:45:00|235.34|234.14|235.35|234.15|235.36|234.16|235.29|234.09|55
1595145000000|2020-07-19 07:50:00|235.34|234.14|235.32|234.12|235.35|234.15|235.28|234.08|59
1595145300000|2020-07-19 07:55:00|235.26|234.06|235.31|234.11|235.35|234.15|235.26|234.06|38
1595145600000|2020-07-19 08:00:00|235.32|234.12|235.26|234.06|235.33|234.13|235.21|234.01|65
1595145900000|2020-07-19 08:05:00|235.27|234.07|235.15|233.95|235.28|234.08|235.14|233.94|51
1595146200000|2020-07-19 08:10:00|235.16|233.96|235.12|233.92|235.18|233.98|234.99|233.79|102
1595146500000|2020-07-19 08:15:00|235.11|233.91|235.09|233.89|235.14|233.94|235.04|233.84|112
1595146800000|2020-07-19 08:20:00|235.1|233.9|235.11|233.91|235.12|233.92|235.04|233.84|110
1595147100000|2020-07-19 08:25:00|235.12|233.92|235.14|233.94|235.16|233.96|235.05|233.85|73
1595147400000|2020-07-19 08:30:00|235.15|233.95|235.11|233.91|235.15|233.95|235.05|233.85|68
1595147700000|2020-07-19 08:35:00|235.1|233.9|235.11|233.91|235.13|233.93|235.05|233.85|42
1595148000000|2020-07-19 08:40:00|235.09|233.89|235.14|233.94|235.15|233.95|235.04|233.84|102
1595148300000|2020-07-19 08:45:00|235.15|233.95|235.27|234.07|235.31|234.11|235.09|233.89|59
1595148600000|2020-07-19 08:50:00|235.31|234.11|235.42|234.22|235.5|234.3|235.31|234.11|72
1595148900000|2020-07-19 08:55:00|235.41|234.21|235.61|234.41|235.61|234.41|235.41|234.21|42
1595149200000|2020-07-19 09:00:00|235.62|234.42|235.55|234.35|235.62|234.42|235.52|234.32|68
1595149500000|2020-07-19 09:05:00|235.47|234.27|235.57|234.37|235.58|234.38|235.46|234.26|48
1595149800000|2020-07-19 09:10:00|235.58|234.38|235.49|234.29|235.58|234.38|235.4|234.2|65
1595150100000|2020-07-19 09:15:00|235.48|234.28|235.28|234.08|235.49|234.29|235.26|234.06|79
1595150400000|2020-07-19 09:20:00|235.27|234.07|235.25|234.05|235.28|234.08|235.15|233.95|56
1595150700000|2020-07-19 09:25:00|235.22|234.02|235.24|234.04|235.33|234.13|235.16|233.96|67
1595151000000|2020-07-19 09:30:00|235.23|234.03|235.33|234.13|235.34|234.14|235.17|233.97|123
1595151300000|2020-07-19 09:35:00|235.32|234.12|235.36|234.16|235.4|234.2|235.24|234.04|69
1595151600000|2020-07-19 09:40:00|235.38|234.18|235.42|234.22|235.46|234.26|235.33|234.13|34
1595151900000|2020-07-19 09:45:00|235.41|234.21|235.41|234.21|235.43|234.23|235.33|234.13|31
1595152200000|2020-07-19 09:50:00|235.42|234.22|235.54|234.34|235.55|234.35|235.35|234.15|36
1595152500000|2020-07-19 09:55:00|235.55|234.35|235.51|234.31|235.59|234.39|235.48|234.28|51
1595152800000|2020-07-19 10:00:00|235.5|234.3|235.54|234.34|235.58|234.38|235.5|234.3|35
1595153100000|2020-07-19 10:05:00|235.55|234.35|235.52|234.32|235.56|234.36|235.48|234.28|24
1595153400000|2020-07-19 10:10:00|235.54|234.34|235.54|234.34|235.55|234.35|235.49|234.29|52
1595153700000|2020-07-19 10:15:00|235.52|234.32|234.66|233.46|235.53|234.33|234.37|233.17|284
1595154000000|2020-07-19 10:20:00|234.64|233.44|234.67|233.47|234.75|233.55|234.62|233.42|159
1595154300000|2020-07-19 10:25:00|234.66|233.46|234.21|233.01|234.66|233.46|234.21|233.01|164
1595154600000|2020-07-19 10:30:00|234.23|233.03|234.32|233.12|234.37|233.17|234.14|232.94|184
1595154900000|2020-07-19 10:35:00|234.3|233.1|234.58|233.38|234.58|233.38|234.27|233.07|76
1595155200000|2020-07-19 10:40:00|234.57|233.37|234.71|233.51|234.72|233.52|234.51|233.31|65
1595155500000|2020-07-19 10:45:00|234.72|233.52|234.75|233.55|234.76|233.56|234.63|233.43|85
1595155800000|2020-07-19 10:50:00|234.68|233.48|234.64|233.44|234.76|233.56|234.63|233.43|106
1595156100000|2020-07-19 10:55:00|234.63|233.43|234.46|233.26|234.65|233.45|234.36|233.16|75
1595156400000|2020-07-19 11:00:00|234.45|233.25|234.06|232.86|234.46|233.26|234.03|232.83|227
1595156700000|2020-07-19 11:05:00|234.07|232.87|234.21|233.01|234.27|233.07|234.02|232.82|269
1595157000000|2020-07-19 11:10:00|234.22|233.02|234.27|233.07|234.27|233.07|234.12|232.92|85
1595157300000|2020-07-19 11:15:00|234.26|233.06|234.75|233.55|234.75|233.55|234.17|232.97|113
1595157600000|2020-07-19 11:20:00|234.74|233.54|234.56|233.36|234.76|233.56|234.52|233.32|95
1595157900000|2020-07-19 11:25:00|234.54|233.34|234.6|233.4|234.6|233.4|234.49|233.29|82
1595158200000|2020-07-19 11:30:00|234.59|233.39|234.65|233.45|234.66|233.46|234.51|233.31|48
1595158500000|2020-07-19 11:35:00|234.67|233.47|234.66|233.46|234.68|233.48|234.6|233.4|33
1595158800000|2020-07-19 11:40:00|234.65|233.45|234.62|233.42|234.66|233.46|234.58|233.38|42
1595159100000|2020-07-19 11:45:00|234.61|233.41|234.4|233.2|234.63|233.43|234.4|233.2|86
1595159400000|2020-07-19 11:50:00|234.41|233.21|234.41|233.21|234.49|233.29|234.35|233.15|99
1595159700000|2020-07-19 11:55:00|234.42|233.22|234.44|233.24|234.46|233.26|234.34|233.14|42
1595160000000|2020-07-19 12:00:00|234.42|233.22|234.2|233|234.43|233.23|234.16|232.96|64
1595160300000|2020-07-19 12:05:00|234.22|233.02|234.39|233.19|234.39|233.19|234.21|233.01|73
1595160600000|2020-07-19 12:10:00|234.38|233.18|234.32|233.12|234.38|233.18|234.26|233.06|25
1595160900000|2020-07-19 12:15:00|234.31|233.11|234.29|233.09|234.32|233.12|234.21|233.01|46
1595161200000|2020-07-19 12:20:00|234.22|233.02|234.22|233.02|234.28|233.08|234.09|232.89|82
1595161500000|2020-07-19 12:25:00|234.23|233.03|234.28|233.08|234.28|233.08|234.16|232.96|55
1595161800000|2020-07-19 12:30:00|234.27|233.07|234.31|233.11|234.32|233.12|234.16|232.96|79
1595162100000|2020-07-19 12:35:00|234.32|233.12|234.74|233.54|234.75|233.55|234.31|233.11|211
1595162400000|2020-07-19 12:40:00|234.76|233.56|234.66|233.46|234.77|233.57|234.63|233.43|164
1595162700000|2020-07-19 12:45:00|234.65|233.45|234.68|233.48|234.69|233.49|234.6|233.4|56
1595163000000|2020-07-19 12:50:00|234.67|233.47|234.71|233.51|234.78|233.58|234.6|233.4|69
1595163300000|2020-07-19 12:55:00|234.7|233.5|234.62|233.42|234.71|233.51|234.58|233.38|107
1595163600000|2020-07-19 13:00:00|234.6|233.4|234.69|233.49|234.74|233.54|234.59|233.39|40
1595163900000|2020-07-19 13:05:00|234.62|233.42|234.45|233.25|234.69|233.49|234.45|233.25|34
1595164200000|2020-07-19 13:10:00|234.44|233.24|234.43|233.23|234.46|233.26|234.36|233.16|31
1595164500000|2020-07-19 13:15:00|234.42|233.22|234.32|233.12|234.44|233.24|234.2|233|32
1595164800000|2020-07-19 13:20:00|234.31|233.11|234.4|233.2|234.4|233.2|234.28|233.08|71
1595165100000|2020-07-19 13:25:00|234.39|233.19|234.62|233.42|234.63|233.43|234.37|233.17|66
1595165400000|2020-07-19 13:30:00|234.63|233.43|234.64|233.44|234.69|233.49|234.57|233.37|190
1595165700000|2020-07-19 13:35:00|234.66|233.46|234.51|233.31|234.7|233.5|234.51|233.31|59
1595166000000|2020-07-19 13:40:00|234.55|233.35|234.54|233.34|234.59|233.39|234.48|233.28|51
1595166300000|2020-07-19 13:45:00|234.55|233.35|234.47|233.27|234.55|233.35|234.4|233.2|57
1595166600000|2020-07-19 13:50:00|234.45|233.25|234.46|233.26|234.47|233.27|234.42|233.22|56
1595166900000|2020-07-19 13:55:00|234.47|233.27|234.6|233.4|234.62|233.42|234.42|233.22|78
1595167200000|2020-07-19 14:00:00|234.59|233.39|234.46|233.26|234.6|233.4|234.43|233.23|66
1595167500000|2020-07-19 14:05:00|234.47|233.27|234.62|233.42|234.62|233.42|234.44|233.24|64
1595167800000|2020-07-19 14:10:00|234.61|233.41|234.78|233.58|234.79|233.59|234.59|233.39|139
1595168100000|2020-07-19 14:15:00|234.79|233.59|234.8|233.6|234.8|233.6|234.71|233.51|49
1595168400000|2020-07-19 14:20:00|234.79|233.59|234.76|233.56|234.8|233.6|234.71|233.51|27
1595168700000|2020-07-19 14:25:00|234.77|233.57|234.79|233.59|234.8|233.6|234.71|233.51|14
1595169000000|2020-07-19 14:30:00|234.8|233.6|234.75|233.55|234.83|233.63|234.71|233.51|41
1595169300000|2020-07-19 14:35:00|234.72|233.52|234.72|233.52|234.79|233.59|234.66|233.46|59
1595169600000|2020-07-19 14:40:00|234.71|233.51|234.73|233.53|234.81|233.61|234.64|233.44|76
1595169900000|2020-07-19 14:45:00|234.71|233.51|234.85|233.65|234.86|233.66|234.71|233.51|37
1595170200000|2020-07-19 14:50:00|234.84|233.64|234.76|233.56|234.85|233.65|234.76|233.56|22
1595170500000|2020-07-19 14:55:00|234.74|233.54|234.71|233.51|234.76|233.56|234.64|233.44|38
1595170800000|2020-07-19 15:00:00|234.7|233.5|234.58|233.38|234.71|233.51|234.58|233.38|18
1595171100000|2020-07-19 15:05:00|234.59|233.39|234.64|233.44|234.67|233.47|234.58|233.38|54
1595171400000|2020-07-19 15:10:00|234.63|233.43|234.63|233.43|234.64|233.44|234.58|233.38|53
1595171700000|2020-07-19 15:15:00|234.62|233.42|234.74|233.54|234.75|233.55|234.58|233.38|62
1595172000000|2020-07-19 15:20:00|234.73|233.53|234.66|233.46|234.75|233.55|234.65|233.45|159
1595172300000|2020-07-19 15:25:00|234.62|233.42|234.81|233.61|234.81|233.61|234.62|233.42|93
1595172600000|2020-07-19 15:30:00|234.82|233.62|234.75|233.55|234.83|233.63|234.73|233.53|89
1595172900000|2020-07-19 15:35:00|234.76|233.56|234.94|233.74|234.95|233.75|234.73|233.53|83
1595173200000|2020-07-19 15:40:00|234.95|233.75|234.88|233.68|234.97|233.77|234.84|233.64|98
1595173500000|2020-07-19 15:45:00|234.86|233.66|234.71|233.51|234.87|233.67|234.69|233.49|72
1595173800000|2020-07-19 15:50:00|234.7|233.5|234.32|233.12|234.7|233.5|234.29|233.09|131
1595174100000|2020-07-19 15:55:00|234.35|233.15|234.41|233.21|234.45|233.25|234.26|233.06|142
1595174400000|2020-07-19 16:00:00|234.4|233.2|234.5|233.3|234.5|233.3|234.25|233.05|107
1595174700000|2020-07-19 16:05:00|234.52|233.32|234.81|233.61|234.84|233.64|234.45|233.25|75
1595175000000|2020-07-19 16:10:00|234.82|233.62|234.65|233.45|234.82|233.62|234.59|233.39|75
1595175300000|2020-07-19 16:15:00|234.66|233.46|234.66|233.46|234.72|233.52|234.63|233.43|92
1595175600000|2020-07-19 16:20:00|234.67|233.47|234.69|233.49|234.74|233.54|234.62|233.42|76
1595175900000|2020-07-19 16:25:00|234.7|233.5|234.7|233.5|234.71|233.51|234.64|233.44|84
1595176200000|2020-07-19 16:30:00|234.62|233.42|234.76|233.56|234.8|233.6|234.61|233.41|72
1595176500000|2020-07-19 16:35:00|234.75|233.55|235.4|234.2|235.73|234.53|234.72|233.52|242
1595176800000|2020-07-19 16:40:00|235.39|234.19|235.41|234.21|235.54|234.34|235.31|234.11|185
1595177100000|2020-07-19 16:45:00|235.42|234.22|235.24|234.04|235.55|234.35|235.23|234.03|181
1595177400000|2020-07-19 16:50:00|235.23|234.03|235.25|234.05|235.27|234.07|235.03|233.83|132
1595177700000|2020-07-19 16:55:00|235.26|234.06|235.24|234.04|235.37|234.17|235.22|234.02|139
1595178000000|2020-07-19 17:00:00|235.25|234.05|235.1|233.9|235.35|234.15|235.07|233.87|112
1595178300000|2020-07-19 17:05:00|235.16|233.96|235.34|234.14|235.4|234.2|235.14|233.94|118
1595178600000|2020-07-19 17:10:00|235.33|234.13|235.63|234.43|235.7|234.5|235.32|234.12|122
1595178900000|2020-07-19 17:15:00|235.61|234.41|235.53|234.33|235.64|234.44|235.37|234.17|114
1595179200000|2020-07-19 17:20:00|235.54|234.34|235.57|234.37|235.59|234.39|235.45|234.25|48
1595179500000|2020-07-19 17:25:00|235.56|234.36|235.62|234.42|235.68|234.48|235.55|234.35|116
1595179800000|2020-07-19 17:30:00|235.63|234.43|235.72|234.52|235.74|234.54|235.63|234.43|95
1595180100000|2020-07-19 17:35:00|235.73|234.53|235.69|234.49|235.76|234.56|235.59|234.39|47
1595180400000|2020-07-19 17:40:00|235.7|234.5|235.62|234.42|235.71|234.51|235.55|234.35|94
1595180700000|2020-07-19 17:45:00|235.63|234.43|235.57|234.37|235.69|234.49|235.56|234.36|62
1595181000000|2020-07-19 17:50:00|235.56|234.36|235.59|234.39|235.63|234.43|235.45|234.25|75
1595181300000|2020-07-19 17:55:00|235.57|234.37|235.33|234.13|235.59|234.39|235.29|234.09|79
1595181600000|2020-07-19 18:00:00|235.25|234.05|235.45|234.25|235.56|234.36|235.25|234.05|126
1595181900000|2020-07-19 18:05:00|235.46|234.26|235.42|234.22|235.49|234.29|235.37|234.17|82
1595182200000|2020-07-19 18:10:00|235.41|234.21|235.38|234.18|235.44|234.24|235.32|234.12|63
1595182500000|2020-07-19 18:15:00|235.39|234.19|235.4|234.2|235.42|234.22|235.33|234.13|105
1595182800000|2020-07-19 18:20:00|235.39|234.19|235.66|234.46|235.66|234.46|235.39|234.19|90
1595183100000|2020-07-19 18:25:00|235.65|234.45|235.68|234.48|235.76|234.56|235.63|234.43|163
1595183400000|2020-07-19 18:30:00|235.67|234.47|235.72|234.52|235.73|234.53|235.64|234.44|55
1595183700000|2020-07-19 18:35:00|235.68|234.48|235.76|234.56|235.78|234.58|235.66|234.46|42
1595184000000|2020-07-19 18:40:00|235.7|234.5|235.78|234.58|235.8|234.6|235.7|234.5|36
1595184300000|2020-07-19 18:45:00|235.79|234.59|235.85|234.65|235.91|234.71|235.79|234.59|110
1595184600000|2020-07-19 18:50:00|235.82|234.62|235.98|234.78|235.98|234.78|235.8|234.6|45
1595184900000|2020-07-19 18:55:00|235.99|234.79|236.1|234.9|236.18|234.98|235.99|234.79|150
1595185200000|2020-07-19 19:00:00|236.08|234.88|236.18|234.98|236.26|235.06|236.08|234.88|137
1595185500000|2020-07-19 19:05:00|236.19|234.99|235.58|234.38|236.2|235|235.53|234.33|165
1595185800000|2020-07-19 19:10:00|235.59|234.39|235.52|234.32|235.7|234.5|235.52|234.32|221
1595186100000|2020-07-19 19:15:00|235.5|234.3|235.55|234.35|235.66|234.46|235.47|234.27|107
1595186400000|2020-07-19 19:20:00|235.51|234.31|235.67|234.47|235.67|234.47|235.46|234.26|148
1595186700000|2020-07-19 19:25:00|235.66|234.46|236.06|234.86|236.13|234.93|235.66|234.46|242
1595187000000|2020-07-19 19:30:00|236.07|234.87|236.08|234.88|236.17|234.97|236.03|234.83|220
1595187300000|2020-07-19 19:35:00|236.06|234.86|235.92|234.72|236.08|234.88|235.91|234.71|99
1595187600000|2020-07-19 19:40:00|235.93|234.73|235.91|234.71|235.96|234.76|235.85|234.65|99
1595187900000|2020-07-19 19:45:00|235.92|234.72|235.93|234.73|236|234.8|235.85|234.65|77
1595188200000|2020-07-19 19:50:00|235.94|234.74|236|234.8|236.01|234.81|235.87|234.67|103
1595188500000|2020-07-19 19:55:00|236.01|234.81|236|234.8|236.05|234.85|235.82|234.62|121
1595188800000|2020-07-19 20:00:00|236.01|234.81|236.22|235.02|236.24|235.04|236.01|234.81|125
1595189100000|2020-07-19 20:05:00|236.21|235.01|236.21|235.01|236.34|235.14|236.17|234.97|91
1595189400000|2020-07-19 20:10:00|236.15|234.95|235.86|234.66|236.21|235.01|235.86|234.66|161
1595189700000|2020-07-19 20:15:00|235.85|234.65|235.87|234.67|236|234.8|235.82|234.62|212
1595190000000|2020-07-19 20:20:00|235.88|234.68|235.71|234.51|235.93|234.73|235.65|234.45|111
1595190300000|2020-07-19 20:25:00|235.7|234.5|235.86|234.66|235.95|234.75|235.7|234.5|131
1595190600000|2020-07-19 20:30:00|235.87|234.67|235.82|234.62|235.9|234.7|235.74|234.54|113
1595190900000|2020-07-19 20:35:00|235.81|234.61|235.99|234.79|236.01|234.81|235.81|234.61|100
1595191200000|2020-07-19 20:40:00|235.98|234.78|235.99|234.79|236.09|234.89|235.88|234.68|109
1595191500000|2020-07-19 20:45:00|236|234.8|236.1|234.9|236.11|234.91|235.96|234.76|80
1595191800000|2020-07-19 20:50:00|236.12|234.92|236.27|235.07|236.28|235.08|236.1|234.9|69
1595192100000|2020-07-19 20:55:00|236.28|235.08|236.3|235.1|236.34|235.14|236.22|235.02|80
1595192400000|2020-07-19 21:00:00|236.31|235.11|236.37|235.17|236.47|235.27|236.3|235.1|41
1595192700000|2020-07-19 21:05:00|236.44|235.24|236.41|235.21|236.47|235.27|236.33|235.13|53
1595193000000|2020-07-19 21:10:00|236.4|235.2|236.42|235.22|236.43|235.23|236.33|235.13|78
1595193300000|2020-07-19 21:15:00|236.41|235.21|236.24|235.04|236.42|235.22|236.2|235|121
1595193600000|2020-07-19 21:20:00|236.23|235.03|236|234.8|236.25|235.05|235.98|234.78|96
1595193900000|2020-07-19 21:25:00|235.99|234.79|235.89|234.69|236|234.8|235.85|234.65|153
1595194200000|2020-07-19 21:30:00|235.88|234.68|236.14|234.94|236.14|234.94|235.74|234.54|189
1595194500000|2020-07-19 21:35:00|236.17|234.97|236.28|235.08|236.31|235.11|236.09|234.89|149
1595194800000|2020-07-19 21:40:00|236.27|235.07|236.32|235.12|236.37|235.17|236.19|234.99|136
1595195100000|2020-07-19 21:45:00|236.31|235.11|236.25|235.05|236.4|235.2|236.24|235.04|142
1595195400000|2020-07-19 21:50:00|236.26|235.06|236.38|235.18|236.44|235.24|236.25|235.05|111
1595195700000|2020-07-19 21:55:00|236.36|235.16|236.29|235.09|236.38|235.18|236.29|235.09|103
1595196000000|2020-07-19 22:00:00|236.3|235.1|236.51|235.31|236.55|235.35|236.3|235.1|216
1595196300000|2020-07-19 22:05:00|236.52|235.32|236.39|235.19|236.52|235.32|236.32|235.12|146
1595196600000|2020-07-19 22:10:00|236.44|235.24|236.38|235.18|236.45|235.25|236.31|235.11|175
1595196900000|2020-07-19 22:15:00|236.4|235.2|236.44|235.24|236.49|235.29|236.34|235.14|129
1595197200000|2020-07-19 22:20:00|236.45|235.25|236.52|235.32|236.53|235.33|236.3|235.1|204
1595197500000|2020-07-19 22:25:00|236.53|235.33|238.23|237.03|238.58|237.38|236.53|235.33|439
1595197800000|2020-07-19 22:30:00|238.21|237.01|238.38|237.18|238.82|237.62|238.21|237.01|365
1595198100000|2020-07-19 22:35:00|238.37|237.17|238.3|237.1|238.47|237.27|238.27|237.07|175
1595198400000|2020-07-19 22:40:00|238.29|237.09|238.45|237.25|238.53|237.33|238.29|237.09|310
1595198700000|2020-07-19 22:45:00|238.44|237.24|238.45|237.25|238.74|237.54|238.42|237.22|250
1595199000000|2020-07-19 22:50:00|238.44|237.24|238.33|237.13|238.45|237.25|238.24|237.04|69
1595199300000|2020-07-19 22:55:00|238.32|237.12|238.49|237.29|238.65|237.45|238.32|237.12|164
1595199600000|2020-07-19 23:00:00|238.53|237.33|239.14|237.94|239.26|238.06|238.53|237.33|284
1595199900000|2020-07-19 23:05:00|239.15|237.95|239.73|238.53|239.76|238.56|239.12|237.92|277
1595200200000|2020-07-19 23:10:00|239.74|238.54|240.1|238.9|240.51|239.31|239.72|238.52|489
1595200500000|2020-07-19 23:15:00|240.11|238.91|239.72|238.52|240.44|239.24|239.66|238.46|502
1595200800000|2020-07-19 23:20:00|239.71|238.51|239.95|238.75|240|238.8|239.71|238.51|322
1595201100000|2020-07-19 23:25:00|239.94|238.74|239.96|238.76|239.98|238.78|239.73|238.53|191
1595201400000|2020-07-19 23:30:00|239.98|238.78|239.81|238.61|240.23|239.03|239.65|238.45|222
1595201700000|2020-07-19 23:35:00|239.82|238.62|240.03|238.83|240.03|238.83|239.78|238.58|133
1595202000000|2020-07-19 23:40:00|240.04|238.84|240.09|238.89|240.4|239.2|240.03|238.83|218
1595202300000|2020-07-19 23:45:00|240.1|238.9|240.06|238.86|240.25|239.05|240.06|238.86|169
1595202600000|2020-07-19 23:50:00|240.07|238.87|239.9|238.7|240.13|238.93|239.77|238.57|118
1595202900000|2020-07-19 23:55:00|239.88|238.68|239.86|238.66|239.94|238.74|239.72|238.52|157
1595203200000|2020-07-20 00:00:00|239.87|238.67|240.37|239.17|240.47|239.27|239.86|238.66|281
1595203500000|2020-07-20 00:05:00|240.33|239.13|240.1|238.9|240.44|239.24|240.07|238.87|226
1595203800000|2020-07-20 00:10:00|240.04|238.84|239.99|238.79|240.18|238.98|239.98|238.78|144
1595204100000|2020-07-20 00:15:00|239.97|238.77|239.74|238.54|239.98|238.78|239.7|238.5|179
1595204400000|2020-07-20 00:20:00|239.75|238.55|239.81|238.61|239.89|238.69|239.75|238.55|129
1595204700000|2020-07-20 00:25:00|239.8|238.6|239.77|238.57|239.91|238.71|239.74|238.54|133
1595205000000|2020-07-20 00:30:00|239.76|238.56|239.95|238.75|239.98|238.78|239.61|238.41|131
1595205300000|2020-07-20 00:35:00|239.92|238.72|240.16|238.96|240.2|239|239.83|238.63|220
1595205600000|2020-07-20 00:40:00|240.15|238.95|239.74|238.54|240.17|238.97|239.65|238.45|210
1595205900000|2020-07-20 00:45:00|239.73|238.53|239.59|238.39|239.81|238.61|239.58|238.38|121
1595206200000|2020-07-20 00:50:00|239.61|238.41|239.59|238.39|239.67|238.47|239.53|238.33|185
1595206500000|2020-07-20 00:55:00|239.6|238.4|239.44|238.24|239.62|238.42|239.36|238.16|172
1595206800000|2020-07-20 01:00:00|239.43|238.23|239.67|238.47|239.72|238.52|239.42|238.22|155
1595207100000|2020-07-20 01:05:00|239.69|238.49|239.54|238.34|239.72|238.52|239.52|238.32|141
1595207400000|2020-07-20 01:10:00|239.52|238.32|239.13|237.93|239.54|238.34|239.1|237.9|152
1595207700000|2020-07-20 01:15:00|239.12|237.92|239.33|238.13|239.36|238.16|239.05|237.85|159
1595208000000|2020-07-20 01:20:00|239.34|238.14|239.29|238.09|239.34|238.14|239.2|238|115
1595208300000|2020-07-20 01:25:00|239.3|238.1|239.45|238.25|239.49|238.29|239.3|238.1|57
1595208600000|2020-07-20 01:30:00|239.47|238.27|239.63|238.43|239.73|238.53|239.47|238.27|99
1595208900000|2020-07-20 01:35:00|239.64|238.44|239.4|238.2|239.64|238.44|239.32|238.12|147
1595209200000|2020-07-20 01:40:00|239.41|238.21|239.14|237.94|239.41|238.21|239.13|237.93|115
1595209500000|2020-07-20 01:45:00|239.15|237.95|239.26|238.06|239.26|238.06|239.15|237.95|161
1595209800000|2020-07-20 01:50:00|239.25|238.05|239.13|237.93|239.25|238.05|239.05|237.85|264
1595210100000|2020-07-20 01:55:00|239.12|237.92|238.89|237.69|239.14|237.94|238.78|237.58|129
1595210400000|2020-07-20 02:00:00|238.88|237.68|239.14|237.94|239.15|237.95|238.75|237.55|319
1595210700000|2020-07-20 02:05:00|239.13|237.93|238.92|237.72|239.17|237.97|238.86|237.66|235
1595211000000|2020-07-20 02:10:00|238.93|237.73|238.6|237.4|238.93|237.73|238.45|237.25|298
1595211300000|2020-07-20 02:15:00|238.59|237.39|238.98|237.78|238.99|237.79|238.59|237.39|141
1595211600000|2020-07-20 02:20:00|238.99|237.79|239.17|237.97|239.29|238.09|238.99|237.79|212
1595211900000|2020-07-20 02:25:00|239.16|237.96|239.22|238.02|239.25|238.05|239.14|237.94|119
1595212200000|2020-07-20 02:30:00|239.23|238.03|239.36|238.16|239.38|238.18|239.21|238.01|143
1595212500000|2020-07-20 02:35:00|239.37|238.17|239.34|238.14|239.4|238.2|239.3|238.1|76
1595212800000|2020-07-20 02:40:00|239.33|238.13|238.97|237.77|239.33|238.13|238.97|237.77|67
1595213100000|2020-07-20 02:45:00|238.99|237.79|239.24|238.04|239.24|238.04|238.96|237.76|193
1595213400000|2020-07-20 02:50:00|239.23|238.03|239.26|238.06|239.42|238.22|239.19|237.99|117
1595213700000|2020-07-20 02:55:00|239.27|238.07|239.31|238.11|239.36|238.16|239.2|238|81
1595214000000|2020-07-20 03:00:00|239.32|238.12|239.62|238.42|239.67|238.47|239.31|238.11|137
1595214300000|2020-07-20 03:05:00|239.63|238.43|239.55|238.35|239.63|238.43|239.43|238.23|131
1595214600000|2020-07-20 03:10:00|239.57|238.37|239.64|238.44|239.65|238.45|239.52|238.32|90
1595214900000|2020-07-20 03:15:00|239.61|238.41|239.5|238.3|239.67|238.47|239.48|238.28|101
1595215200000|2020-07-20 03:20:00|239.53|238.33|239.47|238.27|239.53|238.33|239.41|238.21|61
1595215500000|2020-07-20 03:25:00|239.48|238.28|239.44|238.24|239.5|238.3|239.37|238.17|72
1595215800000|2020-07-20 03:30:00|239.45|238.25|239.16|237.96|239.45|238.25|239.15|237.95|91
1595216100000|2020-07-20 03:35:00|239.15|237.95|239.11|237.91|239.16|237.96|239.07|237.87|115
1595216400000|2020-07-20 03:40:00|239.12|237.92|239.26|238.06|239.31|238.11|239.09|237.89|68
1595216700000|2020-07-20 03:45:00|239.25|238.05|239.27|238.07|239.33|238.13|239.2|238|56
1595217000000|2020-07-20 03:50:00|239.28|238.08|239.49|238.29|239.52|238.32|239.26|238.06|91
1595217300000|2020-07-20 03:55:00|239.51|238.31|239.4|238.2|239.64|238.44|239.4|238.2|90
1595217600000|2020-07-20 04:00:00|239.41|238.21|239.47|238.27|239.51|238.31|239.41|238.21|71
1595217900000|2020-07-20 04:05:00|239.5|238.3|239.47|238.27|239.58|238.38|239.43|238.23|75
1595218200000|2020-07-20 04:10:00|239.48|238.28|239.3|238.1|239.48|238.28|239.25|238.05|104
1595218500000|2020-07-20 04:15:00|239.31|238.11|239.24|238.04|239.35|238.15|239.24|238.04|29
1595218800000|2020-07-20 04:20:00|239.25|238.05|239.21|238.01|239.29|238.09|239.1|237.9|78
1595219100000|2020-07-20 04:25:00|239.2|238|238.96|237.76|239.21|238.01|238.94|237.74|89
1595219400000|2020-07-20 04:30:00|238.95|237.75|239.26|238.06|239.33|238.13|238.95|237.75|86
1595219700000|2020-07-20 04:35:00|239.27|238.07|239.23|238.03|239.27|238.07|239.09|237.89|79
1595220000000|2020-07-20 04:40:00|239.22|238.02|239.14|237.94|239.32|238.12|239.09|237.89|71
1595220300000|2020-07-20 04:45:00|239.13|237.93|239|237.8|239.18|237.98|238.99|237.79|48
1595220600000|2020-07-20 04:50:00|238.99|237.79|238.99|237.79|239.03|237.83|238.88|237.68|101
1595220900000|2020-07-20 04:55:00|238.95|237.75|239.14|237.94|239.19|237.99|238.95|237.75|52
1595221200000|2020-07-20 05:00:00|239.13|237.93|239.26|238.06|239.27|238.07|239.1|237.9|30
1595221500000|2020-07-20 05:05:00|239.27|238.07|239.18|237.98|239.3|238.1|239.18|237.98|24
1595221800000|2020-07-20 05:10:00|239.22|238.02|239.22|238.02|239.23|238.03|239.18|237.98|49
1595222100000|2020-07-20 05:15:00|239.2|238|239.09|237.89|239.2|238|239.06|237.86|98
1595222400000|2020-07-20 05:20:00|239.1|237.9|239.17|237.97|239.17|237.97|239.08|237.88|72
1595222700000|2020-07-20 05:25:00|239.18|237.98|239.21|238.01|239.23|238.03|239.14|237.94|45
1595223000000|2020-07-20 05:30:00|239.25|238.05|239.26|238.06|239.26|238.06|239.17|237.97|79
1595223300000|2020-07-20 05:35:00|239.23|238.03|239.39|238.19|239.4|238.2|239.23|238.03|70
1595223600000|2020-07-20 05:40:00|239.38|238.18|239.43|238.23|239.49|238.29|239.27|238.07|106
1595223900000|2020-07-20 05:45:00|239.4|238.2|239.5|238.3|239.55|238.35|239.26|238.06|82
1595224200000|2020-07-20 05:50:00|239.51|238.31|239.71|238.51|239.72|238.52|239.41|238.21|46
1595224500000|2020-07-20 05:55:00|239.7|238.5|239.73|238.53|239.85|238.65|239.61|238.41|126
1595224800000|2020-07-20 06:00:00|239.85|238.65|239.32|238.12|239.85|238.65|239.28|238.08|108
1595225100000|2020-07-20 06:05:00|239.31|238.11|239.3|238.1|239.42|238.22|239.24|238.04|88
1595225400000|2020-07-20 06:10:00|239.29|238.09|239.23|238.03|239.29|238.09|239.13|237.93|29
1595225700000|2020-07-20 06:15:00|239.21|238.01|239|237.8|239.21|238.01|238.87|237.67|85
1595226000000|2020-07-20 06:20:00|239.01|237.81|239.01|237.81|239.02|237.82|238.97|237.77|17
1595226300000|2020-07-20 06:25:00|239.02|237.82|239.15|237.95|239.26|238.06|239|237.8|19
1595226600000|2020-07-20 06:30:00|239.16|237.96|239.32|238.12|239.37|238.17|239.09|237.89|63
1595226900000|2020-07-20 06:35:00|239.33|238.13|239.36|238.16|239.44|238.24|239.28|238.08|58
1595227200000|2020-07-20 06:40:00|239.38|238.18|239.42|238.22|239.47|238.27|239.31|238.11|32
1595227500000|2020-07-20 06:45:00|239.34|238.14|239.41|238.21|239.53|238.33|239.34|238.14|23
1595227800000|2020-07-20 06:50:00|239.4|238.2|239.1|237.9|239.41|238.21|238.98|237.78|128
1595228100000|2020-07-20 06:55:00|239.12|237.92|239.04|237.84|239.18|237.98|239.02|237.82|57
1595228400000|2020-07-20 07:00:00|239.06|237.86|239.07|237.87|239.1|237.9|238.96|237.76|104
1595228700000|2020-07-20 07:05:00|239.04|237.84|239.21|238.01|239.24|238.04|238.96|237.76|78
1595229000000|2020-07-20 07:10:00|239.19|237.99|239.18|237.98|239.28|238.08|239.07|237.87|40
1595229300000|2020-07-20 07:15:00|239.17|237.97|239.05|237.85|239.18|237.98|238.99|237.79|94
1595229600000|2020-07-20 07:20:00|239.01|237.81|239.02|237.82|239.09|237.89|238.98|237.78|41
1595229900000|2020-07-20 07:25:00|239.01|237.81|239|237.8|239.07|237.87|238.91|237.71|58
1595230200000|2020-07-20 07:30:00|238.99|237.79|239.01|237.81|239.07|237.87|238.91|237.71|35
1595230500000|2020-07-20 07:35:00|239|237.8|239.21|238.01|239.31|238.11|238.91|237.71|126
1595230800000|2020-07-20 07:40:00|239.22|238.02|239.29|238.09|239.41|238.21|239.21|238.01|49
1595231100000|2020-07-20 07:45:00|239.27|238.07|239.24|238.04|239.27|238.07|239.17|237.97|107
1595231400000|2020-07-20 07:50:00|239.23|238.03|239.2|238|239.24|238.04|239.14|237.94|109
1595231700000|2020-07-20 07:55:00|239.19|237.99|239.19|237.99|239.29|238.09|239.1|237.9|80
1595232000000|2020-07-20 08:00:00|239.18|237.98|239.28|238.08|239.29|238.09|239.18|237.98|67
1595232300000|2020-07-20 08:05:00|239.27|238.07|239.2|238|239.32|238.12|239.18|237.98|40
1595232600000|2020-07-20 08:10:00|239.19|237.99|239.2|238|239.28|238.08|239.06|237.86|105
1595232900000|2020-07-20 08:15:00|239.21|238.01|239.3|238.1|239.3|238.1|239.16|237.96|21
1595233200000|2020-07-20 08:20:00|239.29|238.09|239.48|238.28|239.49|238.29|239.19|237.99|153
1595233500000|2020-07-20 08:25:00|239.49|238.29|239.58|238.38|239.73|238.53|239.43|238.23|120
1595233800000|2020-07-20 08:30:00|239.59|238.39|239.34|238.14|239.63|238.43|239.31|238.11|103
1595234100000|2020-07-20 08:35:00|239.33|238.13|239.3|238.1|239.43|238.23|239.3|238.1|96
1595234400000|2020-07-20 08:40:00|239.32|238.12|239.33|238.13|239.41|238.21|239.25|238.05|130
1595234700000|2020-07-20 08:45:00|239.3|238.1|239.5|238.3|239.59|238.39|239.3|238.1|105
1595235000000|2020-07-20 08:50:00|239.53|238.33|239.49|238.29|239.54|238.34|239.42|238.22|58
1595235300000|2020-07-20 08:55:00|239.5|238.3|239.62|238.42|239.64|238.44|239.46|238.26|69
1595235600000|2020-07-20 09:00:00|239.63|238.43|239.71|238.51|239.77|238.57|239.53|238.33|48
1595235900000|2020-07-20 09:05:00|239.69|238.49|239.89|238.69|239.91|238.71|239.53|238.33|84
1595236200000|2020-07-20 09:10:00|239.9|238.7|239.72|238.52|239.9|238.7|239.71|238.51|90
1595236500000|2020-07-20 09:15:00|239.73|238.53|239.76|238.56|239.8|238.6|239.62|238.42|131
1595236800000|2020-07-20 09:20:00|239.77|238.57|239.88|238.68|239.89|238.69|239.74|238.54|188
1595237100000|2020-07-20 09:25:00|239.89|238.69|239.68|238.48|239.93|238.73|239.68|238.48|97
1595237400000|2020-07-20 09:30:00|239.69|238.49|239.65|238.45|239.78|238.58|239.55|238.35|83
1595237700000|2020-07-20 09:35:00|239.64|238.44|239.63|238.43|239.7|238.5|239.49|238.29|102
1595238000000|2020-07-20 09:40:00|239.64|238.44|239.66|238.46|239.67|238.47|239.6|238.4|33
1595238300000|2020-07-20 09:45:00|239.67|238.47|239.71|238.51|239.73|238.53|239.62|238.42|30
1595238600000|2020-07-20 09:50:00|239.72|238.52|239.68|238.48|239.73|238.53|239.67|238.47|59
1595238900000|2020-07-20 09:55:00|239.67|238.47|239.54|238.34|239.71|238.51|239.54|238.34|67
1595239200000|2020-07-20 10:00:00|239.53|238.33|239.31|238.11|239.55|238.35|239.3|238.1|83
1595239500000|2020-07-20 10:05:00|239.3|238.1|239.32|238.12|239.41|238.21|239.28|238.08|75
1595239800000|2020-07-20 10:10:00|239.33|238.13|239.33|238.13|239.38|238.18|239.1|237.9|114
1595240100000|2020-07-20 10:15:00|239.27|238.07|239.3|238.1|239.31|238.11|239.12|237.92|97
1595240400000|2020-07-20 10:20:00|239.29|238.09|239.33|238.13|239.34|238.14|239.25|238.05|53
1595240700000|2020-07-20 10:25:00|239.31|238.11|239.08|237.88|239.33|238.13|238.93|237.73|185
1595241000000|2020-07-20 10:30:00|239.09|237.89|239.04|237.84|239.16|237.96|239|237.8|135
1595241300000|2020-07-20 10:35:00|239.05|237.85|239.04|237.84|239.11|237.91|239.02|237.82|61
1595241600000|2020-07-20 10:40:00|239.03|237.83|239.19|237.99|239.19|237.99|239.03|237.83|84
1595241900000|2020-07-20 10:45:00|239.17|237.97|238.24|237.04|239.17|237.97|237.89|236.69|474
1595242200000|2020-07-20 10:50:00|238.23|237.03|238.11|236.91|238.39|237.19|237.94|236.74|293
1595242500000|2020-07-20 10:55:00|238.12|236.92|238.33|237.13|238.41|237.21|238.07|236.87|218
1595242800000|2020-07-20 11:00:00|238.32|237.12|238.46|237.26|238.64|237.44|238.12|236.92|246
1595243100000|2020-07-20 11:05:00|238.45|237.25|238.51|237.31|238.57|237.37|238.4|237.2|150
1595243400000|2020-07-20 11:10:00|238.5|237.3|238.48|237.28|238.52|237.32|238.08|236.88|266
1595243700000|2020-07-20 11:15:00|238.49|237.29|238.55|237.35|238.57|237.37|238.28|237.08|246
1595244000000|2020-07-20 11:20:00|238.56|237.36|238.65|237.45|238.71|237.51|238.43|237.23|182
1595244300000|2020-07-20 11:25:00|238.64|237.44|238.43|237.23|238.64|237.44|238.39|237.19|224
1595244600000|2020-07-20 11:30:00|238.44|237.24|238.28|237.08|238.47|237.27|238.22|237.02|185
1595244900000|2020-07-20 11:35:00|238.27|237.07|238.23|237.03|238.46|237.26|238.17|236.97|149
1595245200000|2020-07-20 11:40:00|238.24|237.04|238.3|237.1|238.35|237.15|238.23|237.03|102
1595245500000|2020-07-20 11:45:00|238.29|237.09|238.43|237.23|238.45|237.25|238.27|237.07|92
1595245800000|2020-07-20 11:50:00|238.44|237.24|238.37|237.17|238.49|237.29|238.35|237.15|52
1595246100000|2020-07-20 11:55:00|238.38|237.18|238.2|237|238.38|237.18|238.14|236.94|134
1595246400000|2020-07-20 12:00:00|238.19|236.99|238.28|237.08|238.28|237.08|237.92|236.72|182
1595246700000|2020-07-20 12:05:00|238.27|237.07|238.32|237.12|238.51|237.31|238.2|237|183
1595247000000|2020-07-20 12:10:00|238.31|237.11|238.42|237.22|238.47|237.27|238.28|237.08|115
1595247300000|2020-07-20 12:15:00|238.45|237.25|238.54|237.34|238.55|237.35|238.37|237.17|135
1595247600000|2020-07-20 12:20:00|238.55|237.35|238.78|237.58|238.8|237.6|238.52|237.32|234
1595247900000|2020-07-20 12:25:00|238.74|237.54|238.75|237.55|238.8|237.6|238.63|237.43|119
1595248200000|2020-07-20 12:30:00|238.74|237.54|238.82|237.62|238.86|237.66|238.74|237.54|93
1595248500000|2020-07-20 12:35:00|238.83|237.63|238.72|237.52|238.84|237.64|238.71|237.51|36
1595248800000|2020-07-20 12:40:00|238.71|237.51|238.71|237.51|238.73|237.53|238.68|237.48|61
1595249100000|2020-07-20 12:45:00|238.72|237.52|238.73|237.53|238.76|237.56|238.68|237.48|37
1595249400000|2020-07-20 12:50:00|238.72|237.52|238.86|237.66|238.87|237.67|238.71|237.51|90
1595249700000|2020-07-20 12:55:00|238.87|237.67|238.85|237.65|238.88|237.68|238.79|237.59|52
1595250000000|2020-07-20 13:00:00|238.86|237.66|238.82|237.62|238.87|237.67|238.75|237.55|66
1595250300000|2020-07-20 13:05:00|238.75|237.55|238.83|237.63|238.84|237.64|238.75|237.55|15
1595250600000|2020-07-20 13:10:00|238.84|237.64|238.74|237.54|238.86|237.66|238.72|237.52|45
1595250900000|2020-07-20 13:15:00|238.73|237.53|238.45|237.25|238.74|237.54|238.44|237.24|39
1595251200000|2020-07-20 13:20:00|238.44|237.24|238.36|237.16|238.47|237.27|238.31|237.11|58
1595251500000|2020-07-20 13:25:00|238.3|237.1|238.32|237.12|238.35|237.15|238.25|237.05|48
1595251800000|2020-07-20 13:30:00|238.33|237.13|238.48|237.28|238.52|237.32|238.21|237.01|85
1595252100000|2020-07-20 13:35:00|238.49|237.29|238.44|237.24|238.57|237.37|238.44|237.24|143
1595252400000|2020-07-20 13:40:00|238.52|237.32|238.46|237.26|238.52|237.32|238.42|237.22|52
1595252700000|2020-07-20 13:45:00|238.47|237.27|238.26|237.06|238.48|237.28|238.17|236.97|125
1595253000000|2020-07-20 13:50:00|238.27|237.07|238.16|236.96|238.27|237.07|238.03|236.83|114
1595253300000|2020-07-20 13:55:00|238.17|236.97|238.15|236.95|238.17|236.97|238.07|236.87|41
1595253600000|2020-07-20 14:00:00|238.16|236.96|238.18|236.98|238.2|237|237.98|236.78|166
1595253900000|2020-07-20 14:05:00|238.2|237|238.64|237.44|238.65|237.45|238.17|236.97|188
1595254200000|2020-07-20 14:10:00|238.65|237.45|238.58|237.38|238.65|237.45|238.47|237.27|79
1595254500000|2020-07-20 14:15:00|238.59|237.39|238.58|237.38|238.65|237.45|238.56|237.36|68
1595254800000|2020-07-20 14:20:00|238.57|237.37|238.62|237.42|238.63|237.43|238.57|237.37|69
1595255100000|2020-07-20 14:25:00|238.61|237.41|238.67|237.47|238.68|237.48|238.58|237.38|108
1595255400000|2020-07-20 14:30:00|238.68|237.48|238.68|237.48|238.77|237.57|238.62|237.42|107
1595255700000|2020-07-20 14:35:00|238.71|237.51|238.76|237.56|238.84|237.64|238.71|237.51|164
1595256000000|2020-07-20 14:40:00|238.77|237.57|238.54|237.34|238.77|237.57|238.53|237.33|85
1595256300000|2020-07-20 14:45:00|238.53|237.33|238.41|237.21|238.54|237.34|238.33|237.13|94
1595256600000|2020-07-20 14:50:00|238.42|237.22|238.27|237.07|238.42|237.22|238.19|236.99|77
1595256900000|2020-07-20 14:55:00|238.26|237.06|238.32|237.12|238.44|237.24|238.22|237.02|115
1595257200000|2020-07-20 15:00:00|238.31|237.11|238.23|237.03|238.32|237.12|238.01|236.81|145
1595257500000|2020-07-20 15:05:00|238.16|236.96|238.23|237.03|238.28|237.08|238.16|236.96|80
1595257800000|2020-07-20 15:10:00|238.24|237.04|238.27|237.07|238.29|237.09|238.16|236.96|85
1595258100000|2020-07-20 15:15:00|238.26|237.06|238.3|237.1|238.36|237.16|238.23|237.03|174
1595258400000|2020-07-20 15:20:00|238.31|237.11|238.13|236.93|238.37|237.17|238.13|236.93|158
1595258700000|2020-07-20 15:25:00|238.14|236.94|238.35|237.15|238.38|237.18|238.13|236.93|126
1595259000000|2020-07-20 15:30:00|238.34|237.14|238.58|237.38|238.58|237.38|238.33|237.13|151
1595259300000|2020-07-20 15:35:00|238.57|237.37|238.68|237.48|238.68|237.48|238.54|237.34|114
1595259600000|2020-07-20 15:40:00|238.67|237.47|238.6|237.4|238.73|237.53|238.54|237.34|83
1595259900000|2020-07-20 15:45:00|238.58|237.38|238.58|237.38|238.59|237.39|238.53|237.33|37
1595260200000|2020-07-20 15:50:00|238.59|237.39|238.68|237.48|238.69|237.49|238.5|237.3|143
1595260500000|2020-07-20 15:55:00|238.69|237.49|238.65|237.45|238.7|237.5|238.61|237.41|90
1595260800000|2020-07-20 16:00:00|238.64|237.44|238.55|237.35|238.65|237.45|238.48|237.28|124
1595261100000|2020-07-20 16:05:00|238.56|237.36|238.55|237.35|238.57|237.37|238.46|237.26|110
1595261400000|2020-07-20 16:10:00|238.56|237.36|238.65|237.45|238.67|237.47|238.44|237.24|77
1595261700000|2020-07-20 16:15:00|238.63|237.43|238.53|237.33|238.66|237.46|238.5|237.3|119
1595262000000|2020-07-20 16:20:00|238.52|237.32|238.47|237.27|238.54|237.34|238.35|237.15|108
1595262300000|2020-07-20 16:25:00|238.46|237.26|238.28|237.08|238.46|237.26|238.17|236.97|86
1595262600000|2020-07-20 16:30:00|238.27|237.07|238.06|236.86|238.28|237.08|238.03|236.83|87
1595262900000|2020-07-20 16:35:00|238.07|236.87|238.3|237.1|238.42|237.22|238.05|236.85|112
1595263200000|2020-07-20 16:40:00|238.34|237.14|238.57|237.37|238.57|237.37|238.34|237.14|80
1595263500000|2020-07-20 16:45:00|238.55|237.35|238.65|237.45|238.66|237.46|238.55|237.35|64
1595263800000|2020-07-20 16:50:00|238.64|237.44|238.62|237.42|238.66|237.46|238.56|237.36|85
1595264100000|2020-07-20 16:55:00|238.64|237.44|238.8|237.6|238.8|237.6|238.54|237.34|164
1595264400000|2020-07-20 17:00:00|238.79|237.59|238.92|237.72|238.92|237.72|238.75|237.55|99
1595264700000|2020-07-20 17:05:00|238.93|237.73|239.15|237.95|239.17|237.97|238.9|237.7|91
1595265000000|2020-07-20 17:10:00|239.14|237.94|239.46|238.26|239.57|238.37|239.03|237.83|152
1595265300000|2020-07-20 17:15:00|239.45|238.25|239.18|237.98|239.45|238.25|239.15|237.95|222
1595265600000|2020-07-20 17:20:00|239.17|237.97|239.23|238.03|239.24|238.04|239.11|237.91|110
1595265900000|2020-07-20 17:25:00|239.22|238.02|239.1|237.9|239.27|238.07|239.1|237.9|121
1595266200000|2020-07-20 17:30:00|239.11|237.91|239.41|238.21|239.44|238.24|239.11|237.91|128
1595266500000|2020-07-20 17:35:00|239.43|238.23|239.4|238.2|239.59|238.39|239.34|238.14|187
1595266800000|2020-07-20 17:40:00|239.41|238.21|239.25|238.05|239.41|238.21|239.24|238.04|194
1595267100000|2020-07-20 17:45:00|239.24|238.04|239.35|238.15|239.43|238.23|239.24|238.04|84
1595267400000|2020-07-20 17:50:00|239.33|238.13|239.23|238.03|239.38|238.18|239.18|237.98|61
1595267700000|2020-07-20 17:55:00|239.22|238.02|239.26|238.06|239.28|238.08|239.19|237.99|141
1595268000000|2020-07-20 18:00:00|239.28|238.08|239.43|238.23|239.44|238.24|239.24|238.04|251
1595268300000|2020-07-20 18:05:00|239.42|238.22|239.35|238.15|239.43|238.23|239.3|238.1|201
1595268600000|2020-07-20 18:10:00|239.38|238.18|238.91|237.71|239.38|238.18|238.91|237.71|171
1595268900000|2020-07-20 18:15:00|238.92|237.72|238.84|237.64|239|237.8|238.82|237.62|219
1595269200000|2020-07-20 18:20:00|238.85|237.65|238.79|237.59|238.85|237.65|238.77|237.57|82
1595269500000|2020-07-20 18:25:00|238.8|237.6|238.95|237.75|239.02|237.82|238.78|237.58|124
1595269800000|2020-07-20 18:30:00|238.94|237.74|238.93|237.73|239|237.8|238.88|237.68|104
1595270100000|2020-07-20 18:35:00|238.94|237.74|238.74|237.54|238.94|237.74|238.7|237.5|74
1595270400000|2020-07-20 18:40:00|238.73|237.53|238.7|237.5|238.83|237.63|238.67|237.47|67
1595270700000|2020-07-20 18:45:00|238.69|237.49|238.6|237.4|238.71|237.51|238.6|237.4|90
1595271000000|2020-07-20 18:50:00|238.64|237.44|238.71|237.51|238.77|237.57|238.46|237.26|152
1595271300000|2020-07-20 18:55:00|238.7|237.5|238.71|237.51|238.73|237.53|238.62|237.42|128
1595271600000|2020-07-20 19:00:00|238.7|237.5|238.61|237.41|238.71|237.51|238.55|237.35|86
1595271900000|2020-07-20 19:05:00|238.62|237.42|238.48|237.28|238.62|237.42|238.41|237.21|84
1595272200000|2020-07-20 19:10:00|238.47|237.27|238.53|237.33|238.55|237.35|238.45|237.25|44
1595272500000|2020-07-20 19:15:00|238.54|237.34|238.65|237.45|238.66|237.46|238.5|237.3|55
1595272800000|2020-07-20 19:20:00|238.64|237.44|238.57|237.37|238.65|237.45|238.47|237.27|120
1595273100000|2020-07-20 19:25:00|238.56|237.36|238.08|236.88|238.56|237.36|238.02|236.82|200
1595273400000|2020-07-20 19:30:00|238.07|236.87|236.55|235.35|238.08|236.88|236.39|235.19|421
1595273700000|2020-07-20 19:35:00|236.59|235.39|235.73|234.53|236.59|235.39|235.37|234.17|470
1595274000000|2020-07-20 19:40:00|235.8|234.6|235.37|234.17|235.93|234.73|234.8|233.6|569
1595274300000|2020-07-20 19:45:00|235.4|234.2|235.32|234.12|235.47|234.27|234.86|233.66|363
1595274600000|2020-07-20 19:50:00|235.31|234.11|235.7|234.5|235.82|234.62|235.28|234.08|232
1595274900000|2020-07-20 19:55:00|235.68|234.48|236.04|234.84|236.14|234.94|235.68|234.48|154
1595275200000|2020-07-20 20:00:00|236|234.8|235.77|234.57|236.04|234.84|235.66|234.46|208
1595275500000|2020-07-20 20:05:00|235.78|234.58|236.34|235.14|236.35|235.15|235.76|234.56|126
1595275800000|2020-07-20 20:10:00|236.33|235.13|236.5|235.3|236.54|235.34|236.28|235.08|229
1595276100000|2020-07-20 20:15:00|236.43|235.23|236.57|235.37|236.6|235.4|236.4|235.2|91
1595276400000|2020-07-20 20:20:00|236.59|235.39|237.09|235.89|237.09|235.89|236.59|235.39|187
1595276700000|2020-07-20 20:25:00|237.08|235.88|237.06|235.86|237.1|235.9|236.92|235.72|140
1595277000000|2020-07-20 20:30:00|237.07|235.87|236.92|235.72|237.13|235.93|236.89|235.69|117
1595277300000|2020-07-20 20:35:00|236.91|235.71|236.54|235.34|236.97|235.77|236.54|235.34|162
1595277600000|2020-07-20 20:40:00|236.55|235.35|236.49|235.29|236.58|235.38|236.22|235.02|166
1595277900000|2020-07-20 20:45:00|236.51|235.31|236.79|235.59|236.83|235.63|236.51|235.31|101
1595278200000|2020-07-20 20:50:00|236.8|235.6|236.9|235.7|236.9|235.7|236.74|235.54|36
1595278500000|2020-07-20 20:55:00|236.91|235.71|237.11|235.91|237.12|235.92|236.9|235.7|87
1595278800000|2020-07-20 21:00:00|237.1|235.9|236.97|235.77|237.11|235.91|236.93|235.73|60
1595279100000|2020-07-20 21:05:00|236.96|235.76|236.77|235.57|236.96|235.76|236.77|235.57|40
1595279400000|2020-07-20 21:10:00|236.76|235.56|236.61|235.41|236.76|235.56|236.57|235.37|98
1595279700000|2020-07-20 21:15:00|236.62|235.42|236.48|235.28|236.62|235.42|236.46|235.26|145
1595280000000|2020-07-20 21:20:00|236.47|235.27|236.53|235.33|236.55|235.35|236.22|235.02|156
1595280300000|2020-07-20 21:25:00|236.54|235.34|236.54|235.34|236.57|235.37|236.48|235.28|184
1595280600000|2020-07-20 21:30:00|236.57|235.37|236.84|235.64|236.84|235.64|236.54|235.34|106
1595280900000|2020-07-20 21:35:00|236.85|235.65|236.77|235.57|236.91|235.71|236.74|235.54|78
1595281200000|2020-07-20 21:40:00|236.78|235.58|236.8|235.6|236.84|235.64|236.77|235.57|140
1595281500000|2020-07-20 21:45:00|236.81|235.61|236.84|235.64|236.85|235.65|236.81|235.61|96
1595281800000|2020-07-20 21:50:00|236.83|235.63|236.84|235.64|236.85|235.65|236.8|235.6|69
1595282100000|2020-07-20 21:55:00|236.83|235.63|236.66|235.46|236.85|235.65|236.66|235.46|50
1595282400000|2020-07-20 22:00:00|236.67|235.47|236.35|235.15|236.67|235.47|236.31|235.11|149
1595282700000|2020-07-20 22:05:00|236.34|235.14|236.37|235.17|236.38|235.18|236.32|235.12|65
1595283000000|2020-07-20 22:10:00|236.38|235.18|236.47|235.27|236.5|235.3|236.37|235.17|134
1595283300000|2020-07-20 22:15:00|236.48|235.28|236.63|235.43|236.63|235.43|236.41|235.21|120
1595283600000|2020-07-20 22:20:00|236.62|235.42|236.87|235.67|236.99|235.79|236.62|235.42|142
1595283900000|2020-07-20 22:25:00|236.89|235.69|236.89|235.69|237.01|235.81|236.88|235.68|120
1595284200000|2020-07-20 22:30:00|236.88|235.68|237|235.8|237|235.8|236.83|235.63|81
1595284500000|2020-07-20 22:35:00|237.02|235.82|236.67|235.47|237.04|235.84|236.64|235.44|183
1595284800000|2020-07-20 22:40:00|236.69|235.49|236.61|235.41|236.77|235.57|236.57|235.37|107
1595285100000|2020-07-20 22:45:00|236.6|235.4|236.64|235.44|236.69|235.49|236.57|235.37|129
1595285400000|2020-07-20 22:50:00|236.65|235.45|236.93|235.73|236.93|235.73|236.63|235.43|110
1595285700000|2020-07-20 22:55:00|236.94|235.74|236.94|235.74|236.99|235.79|236.88|235.68|85
1595286000000|2020-07-20 23:00:00|236.88|235.68|237|235.8|237|235.8|236.88|235.68|94
1595286300000|2020-07-20 23:05:00|236.99|235.79|237.35|236.15|237.35|236.15|236.94|235.74|110
1595286600000|2020-07-20 23:10:00|237.36|236.16|237.36|236.16|237.48|236.28|237.28|236.08|150
1595286900000|2020-07-20 23:15:00|237.35|236.15|237.37|236.17|237.41|236.21|237.28|236.08|134
1595287200000|2020-07-20 23:20:00|237.38|236.18|237.27|236.07|237.48|236.28|237.26|236.06|89
1595287500000|2020-07-20 23:25:00|237.28|236.08|237.36|236.16|237.37|236.17|237.22|236.02|174
1595287800000|2020-07-20 23:30:00|237.37|236.17|237.18|235.98|237.37|236.17|237.12|235.92|140
1595288100000|2020-07-20 23:35:00|237.17|235.97|236.92|235.72|237.17|235.97|236.89|235.69|160
1595288400000|2020-07-20 23:40:00|236.93|235.73|236.82|235.62|236.95|235.75|236.74|235.54|89
1595288700000|2020-07-20 23:45:00|236.79|235.59|236.92|235.72|236.93|235.73|236.67|235.47|216
1595289000000|2020-07-20 23:50:00|236.91|235.71|236.95|235.75|236.97|235.77|236.85|235.65|146
1595289300000|2020-07-20 23:55:00|236.94|235.74|236.78|235.58|236.96|235.76|236.78|235.58|83
1595289600000|2020-07-21 00:00:00|236.77|235.57|236.39|235.19|236.78|235.58|236.37|235.17|139
1595289900000|2020-07-21 00:05:00|236.38|235.18|236.92|235.72|237.1|235.9|236.38|235.18|249
1595290200000|2020-07-21 00:10:00|236.95|235.75|237.04|235.84|237.08|235.88|236.94|235.74|167
1595290500000|2020-07-21 00:15:00|237.02|235.82|237.11|235.91|237.27|236.07|237.02|235.82|204
1595290800000|2020-07-21 00:20:00|237.12|235.92|237.03|235.83|237.13|235.93|237.02|235.82|76
1595291100000|2020-07-21 00:25:00|237.04|235.84|237.13|235.93|237.15|235.95|237.03|235.83|47
1595291400000|2020-07-21 00:30:00|237.14|235.94|237.14|235.94|237.22|236.02|237.12|235.92|134
1595291700000|2020-07-21 00:35:00|237.13|235.93|237.05|235.85|237.28|236.08|236.99|235.79|154
1595292000000|2020-07-21 00:40:00|237.06|235.86|237.06|235.86|237.14|235.94|237.04|235.84|66
1595292300000|2020-07-21 00:45:00|237.05|235.85|237.22|236.02|237.24|236.04|237.04|235.84|64
1595292600000|2020-07-21 00:50:00|237.21|236.01|237.38|236.18|237.4|236.2|237.17|235.97|124
1595292900000|2020-07-21 00:55:00|237.4|236.2|237.39|236.19|237.5|236.3|237.28|236.08|85
1595293200000|2020-07-21 01:00:00|237.4|236.2|237.56|236.36|237.61|236.41|237.4|236.2|128
1595293500000|2020-07-21 01:05:00|237.6|236.4|237.94|236.74|238.07|236.87|237.6|236.4|185
1595293800000|2020-07-21 01:10:00|237.95|236.75|237.78|236.58|238.07|236.87|237.78|236.58|181
1595294100000|2020-07-21 01:15:00|237.76|236.56|237.86|236.66|237.86|236.66|237.43|236.23|157
1595294400000|2020-07-21 01:20:00|237.85|236.65|237.93|236.73|238|236.8|237.72|236.52|124
1595294700000|2020-07-21 01:25:00|237.9|236.7|237.66|236.46|237.9|236.7|237.56|236.36|140
1595295000000|2020-07-21 01:30:00|237.65|236.45|237.8|236.6|237.81|236.61|237.57|236.37|60
1595295300000|2020-07-21 01:35:00|237.82|236.62|237.96|236.76|237.96|236.76|237.76|236.56|137
1595295600000|2020-07-21 01:40:00|237.95|236.75|237.95|236.75|238.03|236.83|237.9|236.7|71
1595295900000|2020-07-21 01:45:00|237.97|236.77|237.78|236.58|237.97|236.77|237.65|236.45|150
1595296200000|2020-07-21 01:50:00|237.77|236.57|237.7|236.5|237.96|236.76|237.69|236.49|136
1595296500000|2020-07-21 01:55:00|237.71|236.51|237.74|236.54|237.8|236.6|237.69|236.49|80
1595296800000|2020-07-21 02:00:00|237.73|236.53|237.77|236.57|237.87|236.67|237.73|236.53|99
1595297100000|2020-07-21 02:05:00|237.78|236.58|237.63|236.43|237.87|236.67|237.63|236.43|123
1595297400000|2020-07-21 02:10:00|237.64|236.44|237.4|236.2|237.73|236.53|237.4|236.2|78
1595297700000|2020-07-21 02:15:00|237.39|236.19|237.43|236.23|237.43|236.23|237.38|236.18|36
1595298000000|2020-07-21 02:20:00|237.5|236.3|237.5|236.3|237.5|236.3|237.43|236.23|29
1595298300000|2020-07-21 02:25:00|237.52|236.32|237.42|236.22|237.55|236.35|237.42|236.22|50
1595298600000|2020-07-21 02:30:00|237.36|236.16|237.51|236.31|237.54|236.34|237.36|236.16|51
1595298900000|2020-07-21 02:35:00|237.52|236.32|237.75|236.55|237.77|236.57|237.47|236.27|86
1595299200000|2020-07-21 02:40:00|237.74|236.54|237.52|236.32|237.74|236.54|237.49|236.29|179
1595299500000|2020-07-21 02:45:00|237.54|236.34|237.73|236.53|237.73|236.53|237.48|236.28|115
1595299800000|2020-07-21 02:50:00|237.72|236.52|237.78|236.58|237.8|236.6|237.67|236.47|124
1595300100000|2020-07-21 02:55:00|237.77|236.57|237.71|236.51|237.8|236.6|237.61|236.41|60
1595300400000|2020-07-21 03:00:00|237.7|236.5|237.38|236.18|237.7|236.5|237.38|236.18|100
1595300700000|2020-07-21 03:05:00|237.39|236.19|237.23|236.03|237.47|236.27|237.21|236.01|133
1595301000000|2020-07-21 03:10:00|237.24|236.04|237.32|236.12|237.41|236.21|237.23|236.03|154
1595301300000|2020-07-21 03:15:00|237.31|236.11|237.27|236.07|237.41|236.21|237.15|235.95|65
1595301600000|2020-07-21 03:20:00|237.29|236.09|237.15|235.95|237.29|236.09|237.02|235.82|97
1595301900000|2020-07-21 03:25:00|237.14|235.94|237.2|236|237.24|236.04|237.13|235.93|77
1595302200000|2020-07-21 03:30:00|237.16|235.96|237.21|236.01|237.3|236.1|237.13|235.93|72
1595302500000|2020-07-21 03:35:00|237.22|236.02|237.18|235.98|237.26|236.06|237.13|235.93|76
1595302800000|2020-07-21 03:40:00|237.17|235.97|237.35|236.15|237.35|236.15|237.16|235.96|127
1595303100000|2020-07-21 03:45:00|237.34|236.14|237.28|236.08|237.36|236.16|237.27|236.07|67
1595303400000|2020-07-21 03:50:00|237.27|236.07|237.64|236.44|237.73|236.53|237.27|236.07|121
1595303700000|2020-07-21 03:55:00|237.65|236.45|237.69|236.49|237.76|236.56|237.63|236.43|84
1595304000000|2020-07-21 04:00:00|237.7|236.5|237.65|236.45|237.74|236.54|237.59|236.39|104
1595304300000|2020-07-21 04:05:00|237.66|236.46|237.51|236.31|237.66|236.46|237.43|236.23|111
1595304600000|2020-07-21 04:10:00|237.5|236.3|237.56|236.36|237.58|236.38|237.45|236.25|33
1595304900000|2020-07-21 04:15:00|237.57|236.37|237.57|236.37|237.59|236.39|237.48|236.28|104
1595305200000|2020-07-21 04:20:00|237.58|236.38|237.66|236.46|237.67|236.47|237.58|236.38|59
1595305500000|2020-07-21 04:25:00|237.64|236.44|237.72|236.52|237.74|236.54|237.62|236.42|88
1595305800000|2020-07-21 04:30:00|237.73|236.53|237.82|236.62|237.83|236.63|237.72|236.52|33
1595306100000|2020-07-21 04:35:00|237.81|236.61|237.78|236.58|237.83|236.63|237.72|236.52|94
1595306400000|2020-07-21 04:40:00|237.79|236.59|237.58|236.38|237.79|236.59|237.5|236.3|72
1595306700000|2020-07-21 04:45:00|237.59|236.39|237.4|236.2|237.63|236.43|237.39|236.19|60
1595307000000|2020-07-21 04:50:00|237.39|236.19|237.51|236.31|237.56|236.36|237.36|236.16|61
1595307300000|2020-07-21 04:55:00|237.49|236.29|237.48|236.28|237.58|236.38|237.41|236.21|76
1595307600000|2020-07-21 05:00:00|237.47|236.27|237.66|236.46|237.68|236.48|237.39|236.19|136
1595307900000|2020-07-21 05:05:00|237.65|236.45|237.8|236.6|237.88|236.68|237.65|236.45|81
1595308200000|2020-07-21 05:10:00|237.79|236.59|237.8|236.6|237.84|236.64|237.77|236.57|52
1595308500000|2020-07-21 05:15:00|237.78|236.58|237.76|236.56|237.8|236.6|237.68|236.48|63
1595308800000|2020-07-21 05:20:00|237.75|236.55|237.73|236.53|237.77|236.57|237.65|236.45|50
1595309100000|2020-07-21 05:25:00|237.74|236.54|237.72|236.52|237.8|236.6|237.67|236.47|67
1595309400000|2020-07-21 05:30:00|237.73|236.53|238.01|236.81|238.02|236.82|237.69|236.49|131
1595309700000|2020-07-21 05:35:00|238|236.8|238.29|237.09|238.51|237.31|237.82|236.62|231
1595310000000|2020-07-21 05:40:00|238.3|237.1|238.42|237.22|238.42|237.22|238.24|237.04|145
1595310300000|2020-07-21 05:45:00|238.41|237.21|238.67|237.47|238.81|237.61|238.39|237.19|242
1595310600000|2020-07-21 05:50:00|238.68|237.48|238.62|237.42|238.69|237.49|238.47|237.27|139
1595310900000|2020-07-21 05:55:00|238.56|237.36|238.49|237.29|238.63|237.43|238.46|237.26|119
1595311200000|2020-07-21 06:00:00|238.5|237.3|238.84|237.64|238.88|237.68|238.5|237.3|128
1595311500000|2020-07-21 06:05:00|238.83|237.63|238.53|237.33|238.86|237.66|238.47|237.27|182
1595311800000|2020-07-21 06:10:00|238.52|237.32|238.3|237.1|238.52|237.32|238.23|237.03|75
1595312100000|2020-07-21 06:15:00|238.29|237.09|238.32|237.12|238.43|237.23|238.24|237.04|45
1595312400000|2020-07-21 06:20:00|238.33|237.13|238.35|237.15|238.46|237.26|238.32|237.12|94
1595312700000|2020-07-21 06:25:00|238.36|237.16|238.34|237.14|238.43|237.23|238.28|237.08|58
1595313000000|2020-07-21 06:30:00|238.35|237.15|238.18|236.98|238.35|237.15|238.18|236.98|70
1595313300000|2020-07-21 06:35:00|238.17|236.97|238.48|237.28|238.5|237.3|238.12|236.92|136
1595313600000|2020-07-21 06:40:00|238.5|237.3|238.49|237.29|238.62|237.42|238.43|237.23|77
1595313900000|2020-07-21 06:45:00|238.48|237.28|238.43|237.23|238.5|237.3|238.38|237.18|68
1595314200000|2020-07-21 06:50:00|238.42|237.22|238.67|237.47|238.7|237.5|238.41|237.21|93
1595314500000|2020-07-21 06:55:00|238.65|237.45|238.8|237.6|238.83|237.63|238.62|237.42|87
1595314800000|2020-07-21 07:00:00|238.84|237.64|238.57|237.37|238.94|237.74|238.57|237.37|162
1595315100000|2020-07-21 07:05:00|238.56|237.36|238.62|237.42|238.73|237.53|238.55|237.35|85
1595315400000|2020-07-21 07:10:00|238.63|237.43|238.73|237.53|238.79|237.59|238.59|237.39|61
1595315700000|2020-07-21 07:15:00|238.76|237.56|238.82|237.62|238.82|237.62|238.74|237.54|67
1595316000000|2020-07-21 07:20:00|238.83|237.63|239.05|237.85|239.06|237.86|238.7|237.5|137
1595316300000|2020-07-21 07:25:00|239.04|237.84|239.24|238.04|239.54|238.34|239.04|237.84|257
1595316600000|2020-07-21 07:30:00|239.23|238.03|239.57|238.37|239.57|238.37|239.23|238.03|228
1595316900000|2020-07-21 07:35:00|239.58|238.38|241.49|240.29|241.8|240.6|239.57|238.37|614
1595317200000|2020-07-21 07:40:00|241.5|240.3|242.82|241.62|243.33|242.13|241.38|240.18|488
1595317500000|2020-07-21 07:45:00|242.79|241.59|242.72|241.52|243.04|241.84|242.3|241.1|620
1595317800000|2020-07-21 07:50:00|242.71|241.51|242.07|240.87|242.96|241.76|242.01|240.81|609
1595318100000|2020-07-21 07:55:00|242.08|240.88|242.59|241.39|242.76|241.56|242.08|240.88|451
1595318400000|2020-07-21 08:00:00|242.61|241.41|242.74|241.54|243.66|242.46|242.61|241.41|412
1595318700000|2020-07-21 08:05:00|242.75|241.55|242.81|241.61|242.89|241.69|242.67|241.47|277
1595319000000|2020-07-21 08:10:00|242.8|241.6|242.59|241.39|242.99|241.79|242.53|241.33|324
1595319300000|2020-07-21 08:15:00|242.61|241.41|242.68|241.48|242.77|241.57|242.45|241.25|260
1595319600000|2020-07-21 08:20:00|242.69|241.49|242.4|241.2|242.69|241.49|242.39|241.19|228
1595319900000|2020-07-21 08:25:00|242.41|241.21|242.05|240.85|242.41|241.21|241.99|240.79|252
1595320200000|2020-07-21 08:30:00|242.07|240.87|242.27|241.07|242.3|241.1|242.07|240.87|103
1595320500000|2020-07-21 08:35:00|242.28|241.08|242.32|241.12|242.39|241.19|242.27|241.07|87
1595320800000|2020-07-21 08:40:00|242.33|241.13|242.1|240.9|242.34|241.14|242.09|240.89|146
1595321100000|2020-07-21 08:45:00|242.09|240.89|242.36|241.16|242.38|241.18|242.09|240.89|111
1595321400000|2020-07-21 08:50:00|242.37|241.17|242.19|240.99|242.54|241.34|242.18|240.98|137
1595321700000|2020-07-21 08:55:00|242.18|240.98|242.21|241.01|242.25|241.05|242.08|240.88|229
1595322000000|2020-07-21 09:00:00|242.2|241|242.95|241.75|243.19|241.99|242.2|241|170
1595322300000|2020-07-21 09:05:00|242.91|241.71|242.86|241.66|242.98|241.78|242.82|241.62|145
1595322600000|2020-07-21 09:10:00|242.85|241.65|242.77|241.57|243.01|241.81|242.75|241.55|78
1595322900000|2020-07-21 09:15:00|242.76|241.56|242.86|241.66|242.87|241.67|242.76|241.56|93
1595323200000|2020-07-21 09:20:00|242.88|241.68|242.53|241.33|242.92|241.72|242.52|241.32|82
1595323500000|2020-07-21 09:25:00|242.54|241.34|242.57|241.37|242.75|241.55|242.49|241.29|205
1595323800000|2020-07-21 09:30:00|242.56|241.36|242.73|241.53|242.73|241.53|242.5|241.3|141
1595324100000|2020-07-21 09:35:00|242.71|241.51|243.07|241.87|243.07|241.87|242.62|241.42|151
1595324400000|2020-07-21 09:40:00|243.05|241.85|242.92|241.72|243.05|241.85|242.75|241.55|111
1595324700000|2020-07-21 09:45:00|242.93|241.73|242.79|241.59|243|241.8|242.75|241.55|110
1595325000000|2020-07-21 09:50:00|242.8|241.6|242.63|241.43|242.86|241.66|242.63|241.43|84
1595325300000|2020-07-21 09:55:00|242.75|241.55|242.47|241.27|242.81|241.61|242.46|241.26|140
1595325600000|2020-07-21 10:00:00|242.48|241.28|242.7|241.5|242.77|241.57|242.48|241.28|72
1595325900000|2020-07-21 10:05:00|242.71|241.51|242.82|241.62|242.84|241.64|242.66|241.46|46
1595326200000|2020-07-21 10:10:00|242.81|241.61|243.04|241.84|243.04|241.84|242.76|241.56|40
1595326500000|2020-07-21 10:15:00|243.05|241.85|243.09|241.89|243.12|241.92|242.9|241.7|108
1595326800000|2020-07-21 10:20:00|243.12|241.92|243.11|241.91|243.18|241.98|243.06|241.86|50
1595327100000|2020-07-21 10:25:00|243.1|241.9|243.18|241.98|243.19|241.99|243.07|241.87|72
1595327400000|2020-07-21 10:30:00|243.19|241.99|243.07|241.87|243.31|242.11|243.06|241.86|288
1595327700000|2020-07-21 10:35:00|243.08|241.88|243.07|241.87|243.14|241.94|242.9|241.7|209
1595328000000|2020-07-21 10:40:00|243.05|241.85|243.23|242.03|243.24|242.04|243.05|241.85|54
1595328300000|2020-07-21 10:45:00|243.24|242.04|243.26|242.06|243.35|242.15|243.21|242.01|90
1595328600000|2020-07-21 10:50:00|243.28|242.08|243.33|242.13|243.33|242.13|243.23|242.03|73
1595328900000|2020-07-21 10:55:00|243.34|242.14|243.85|242.65|243.87|242.67|243.31|242.11|179
1595329200000|2020-07-21 11:00:00|243.84|242.64|243.75|242.55|243.87|242.67|243.67|242.47|109
1595329500000|2020-07-21 11:05:00|243.78|242.58|244.07|242.87|244.07|242.87|243.78|242.58|130
1595329800000|2020-07-21 11:10:00|244.05|242.85|243.72|242.52|244.07|242.87|243.64|242.44|79
1595330100000|2020-07-21 11:15:00|243.71|242.51|243.62|242.42|243.72|242.52|243.59|242.39|45
1595330400000|2020-07-21 11:20:00|243.63|242.43|243.22|242.02|243.63|242.43|243.12|241.92|193
1595330700000|2020-07-21 11:25:00|243.19|241.99|243.35|242.15|243.38|242.18|243.03|241.83|214
1595331000000|2020-07-21 11:30:00|243.34|242.14|243.39|242.19|243.46|242.26|243.34|242.14|118
1595331300000|2020-07-21 11:35:00|243.34|242.14|243.25|242.05|243.35|242.15|243.12|241.92|84
1595331600000|2020-07-21 11:40:00|243.23|242.03|243.38|242.18|243.42|242.22|243.13|241.93|62
1595331900000|2020-07-21 11:45:00|243.39|242.19|243.7|242.5|243.77|242.57|243.39|242.19|107
1595332200000|2020-07-21 11:50:00|243.71|242.51|243.65|242.45|243.73|242.53|243.61|242.41|60
1595332500000|2020-07-21 11:55:00|243.66|242.46|243.92|242.72|243.93|242.73|243.61|242.41|123
1595332800000|2020-07-21 12:00:00|243.94|242.74|244.15|242.95|244.4|243.2|243.91|242.71|187
1595333100000|2020-07-21 12:05:00|244.18|242.98|244.34|243.14|244.47|243.27|244.17|242.97|148
1595333400000|2020-07-21 12:10:00|244.35|243.15|244.45|243.25|244.52|243.32|244.34|243.14|86
1595333700000|2020-07-21 12:15:00|244.5|243.3|244.86|243.66|245.45|244.25|244.46|243.26|474
1595334000000|2020-07-21 12:20:00|244.81|243.61|245.02|243.82|245.03|243.83|244.63|243.43|323
1595334300000|2020-07-21 12:25:00|245|243.8|245.17|243.97|245.18|243.98|244.76|243.56|170
1595334600000|2020-07-21 12:30:00|245.18|243.98|244.78|243.58|245.22|244.02|244.48|243.28|275
1595334900000|2020-07-21 12:35:00|244.77|243.57|244.47|243.27|244.81|243.61|244.44|243.24|216
1595335200000|2020-07-21 12:40:00|244.48|243.28|244.56|243.36|244.86|243.66|244.45|243.25|303
1595335500000|2020-07-21 12:45:00|244.57|243.37|244.33|243.13|244.63|243.43|244.21|243.01|155
1595335800000|2020-07-21 12:50:00|244.32|243.12|244.62|243.42|244.7|243.5|244.3|243.1|166
1595336100000|2020-07-21 12:55:00|244.63|243.43|244.84|243.64|244.88|243.68|244.63|243.43|166
1595336400000|2020-07-21 13:00:00|244.83|243.63|245.3|244.1|245.46|244.26|244.82|243.62|320
1595336700000|2020-07-21 13:05:00|245.29|244.09|245.22|244.02|245.31|244.11|245.1|243.9|298
1595337000000|2020-07-21 13:10:00|245.21|244.01|245.08|243.88|245.36|244.16|244.94|243.74|203
1595337300000|2020-07-21 13:15:00|245.09|243.89|245.15|243.95|245.47|244.27|245.06|243.86|261
1595337600000|2020-07-21 13:20:00|245.16|243.96|245.31|244.11|245.43|244.23|245.13|243.93|259
1595337900000|2020-07-21 13:25:00|245.33|244.13|245.54|244.34|245.87|244.67|245.32|244.12|358
1595338200000|2020-07-21 13:30:00|245.53|244.33|244.3|243.1|245.6|244.4|244.22|243.02|406
1595338500000|2020-07-21 13:35:00|244.29|243.09|244.66|243.46|244.77|243.57|244.29|243.09|277
1595338800000|2020-07-21 13:40:00|244.65|243.45|244.5|243.3|244.83|243.63|244.48|243.28|198
1595339100000|2020-07-21 13:45:00|244.48|243.28|244.38|243.18|244.51|243.31|243.92|242.72|263
1595339400000|2020-07-21 13:50:00|244.39|243.19|244.42|243.22|244.51|243.31|244.06|242.86|270
1595339700000|2020-07-21 13:55:00|244.51|243.31|244.96|243.76|244.97|243.77|244.29|243.09|165
1595340000000|2020-07-21 14:00:00|244.97|243.77|244.91|243.71|245.24|244.04|244.89|243.69|197
1595340300000|2020-07-21 14:05:00|244.9|243.7|244.56|243.36|244.91|243.71|244.2|243|202
1595340600000|2020-07-21 14:10:00|244.59|243.39|244.77|243.57|244.89|243.69|244.59|243.39|199
1595340900000|2020-07-21 14:15:00|244.75|243.55|244.54|243.34|244.75|243.55|244.46|243.26|188
1595341200000|2020-07-21 14:20:00|244.56|243.36|244.46|243.26|244.56|243.36|244.29|243.09|191
1595341500000|2020-07-21 14:25:00|244.47|243.27|244.18|242.98|244.54|243.34|244.17|242.97|117
1595341800000|2020-07-21 14:30:00|244.17|242.97|244.23|243.03|244.29|243.09|244.02|242.82|187
1595342100000|2020-07-21 14:35:00|244.24|243.04|244.48|243.28|244.48|243.28|244.24|243.04|117
1595342400000|2020-07-21 14:40:00|244.47|243.27|244.14|242.94|244.53|243.33|244.13|242.93|186
1595342700000|2020-07-21 14:45:00|244.13|242.93|243.88|242.68|244.17|242.97|243.74|242.54|147
1595343000000|2020-07-21 14:50:00|243.87|242.67|244.21|243.01|244.32|243.12|243.86|242.66|167
1595343300000|2020-07-21 14:55:00|244.22|243.02|244.36|243.16|244.42|243.22|244.22|243.02|130
1595343600000|2020-07-21 15:00:00|244.37|243.17|244.41|243.21|244.58|243.38|244.36|243.16|142
1595343900000|2020-07-21 15:05:00|244.42|243.22|244.19|242.99|244.43|243.23|244.12|242.92|138
1595344200000|2020-07-21 15:10:00|244.18|242.98|243.77|242.57|244.18|242.98|243.52|242.32|245
1595344500000|2020-07-21 15:15:00|243.76|242.56|243.96|242.76|244.04|242.84|243.76|242.56|125
1595344800000|2020-07-21 15:20:00|243.94|242.74|244.19|242.99|244.22|243.02|243.82|242.62|73
1595345100000|2020-07-21 15:25:00|244.2|243|244.29|243.09|244.3|243.1|244.13|242.93|59
1595345400000|2020-07-21 15:30:00|244.28|243.08|244.18|242.98|244.29|243.09|244.11|242.91|66
1595345700000|2020-07-21 15:35:00|244.2|243|243.95|242.75|244.2|243|243.87|242.67|57
1595346000000|2020-07-21 15:40:00|243.96|242.76|244.08|242.88|244.12|242.92|243.92|242.72|70
1595346300000|2020-07-21 15:45:00|244.07|242.87|244.36|243.16|244.38|243.18|244.07|242.87|126
1595346600000|2020-07-21 15:50:00|244.38|243.18|244.52|243.32|244.54|243.34|244.35|243.15|131
1595346900000|2020-07-21 15:55:00|244.51|243.31|244.42|243.22|244.55|243.35|244.18|242.98|201
1595347200000|2020-07-21 16:00:00|244.41|243.21|244.49|243.29|244.84|243.64|244.35|243.15|250
1595347500000|2020-07-21 16:05:00|244.5|243.3|244.36|243.16|244.5|243.3|244.32|243.12|200
1595347800000|2020-07-21 16:10:00|244.31|243.11|244.35|243.15|244.48|243.28|244.27|243.07|159
1595348100000|2020-07-21 16:15:00|244.34|243.14|244.27|243.07|244.5|243.3|244.23|243.03|155
1595348400000|2020-07-21 16:20:00|244.25|243.05|244.63|243.43|244.65|243.45|244.25|243.05|126
1595348700000|2020-07-21 16:25:00|244.62|243.42|244.53|243.33|244.63|243.43|244.43|243.23|139
1595349000000|2020-07-21 16:30:00|244.51|243.31|244.24|243.04|244.55|243.35|244.23|243.03|109
1595349300000|2020-07-21 16:35:00|244.23|243.03|244.33|243.13|244.34|243.14|244.15|242.95|87
1595349600000|2020-07-21 16:40:00|244.34|243.14|244.41|243.21|244.43|243.23|244.29|243.09|99
1595349900000|2020-07-21 16:45:00|244.37|243.17|244.6|243.4|244.63|243.43|244.37|243.17|83
1595350200000|2020-07-21 16:50:00|244.61|243.41|244.72|243.52|244.75|243.55|244.61|243.41|147
1595350500000|2020-07-21 16:55:00|244.73|243.53|244.8|243.6|244.85|243.65|244.73|243.53|96
1595350800000|2020-07-21 17:00:00|244.79|243.59|244.92|243.72|244.93|243.73|244.77|243.57|113
1595351100000|2020-07-21 17:05:00|244.93|243.73|244.69|243.49|244.93|243.73|244.69|243.49|116
1595351400000|2020-07-21 17:10:00|244.71|243.51|244.59|243.39|244.74|243.54|244.57|243.37|58
1595351700000|2020-07-21 17:15:00|244.57|243.37|244.58|243.38|244.59|243.39|244.57|243.37|5
1595352000000|2020-07-21 17:20:00|244.61|243.41|244.83|243.63|244.92|243.72|244.58|243.38|71
1595352300000|2020-07-21 17:25:00|244.87|243.67|244.98|243.78|245.07|243.87|244.86|243.66|133
1595352600000|2020-07-21 17:30:00|244.97|243.77|244.8|243.6|244.98|243.78|244.78|243.58|82
1595352900000|2020-07-21 17:35:00|244.79|243.59|244.97|243.77|244.99|243.79|244.79|243.59|98
1595353200000|2020-07-21 17:40:00|244.96|243.76|245.14|243.94|245.16|243.96|244.96|243.76|47
1595353500000|2020-07-21 17:45:00|245.13|243.93|245.01|243.81|245.13|243.93|245.01|243.81|78
1595353800000|2020-07-21 17:50:00|245.02|243.82|244.85|243.65|245.04|243.84|244.82|243.62|60
1595354100000|2020-07-21 17:55:00|244.84|243.64|245.18|243.98|245.18|243.98|244.82|243.62|111
1595354400000|2020-07-21 18:00:00|245.19|243.99|245.35|244.15|245.47|244.27|245.18|243.98|85
1595354700000|2020-07-21 18:05:00|245.37|244.17|245.36|244.16|245.39|244.19|245.28|244.08|97
1595355000000|2020-07-21 18:10:00|245.38|244.18|245.79|244.59|245.83|244.63|245.29|244.09|123
1595355300000|2020-07-21 18:15:00|245.75|244.55|246.26|245.06|246.26|245.06|245.61|244.41|81
1595355600000|2020-07-21 18:20:00|246.25|245.05|246.3|245.1|246.51|245.31|246.21|245.01|137
1595355900000|2020-07-21 18:25:00|246.31|245.11|246.48|245.28|246.54|245.34|246.21|245.01|221
1595356200000|2020-07-21 18:30:00|246.46|245.26|246.15|244.95|246.47|245.27|246.06|244.86|93
1595356500000|2020-07-21 18:35:00|246.14|244.94|246.21|245.01|246.3|245.1|246.06|244.86|123
1595356800000|2020-07-21 18:40:00|246.26|245.06|246.26|245.06|246.32|245.12|246.11|244.91|121
1595357100000|2020-07-21 18:45:00|246.21|245.01|247.15|245.95|247.44|246.24|246.2|245|296
1595357400000|2020-07-21 18:50:00|247.11|245.91|247.05|245.85|247.17|245.97|246.83|245.63|184
1595357700000|2020-07-21 18:55:00|247.04|245.84|247.05|245.85|247.16|245.96|246.66|245.46|165
1595358000000|2020-07-21 19:00:00|247.06|245.86|247.56|246.36|247.64|246.44|247.06|245.86|168
1595358300000|2020-07-21 19:05:00|247.55|246.35|247.2|246|247.55|246.35|247.01|245.81|182
1595358600000|2020-07-21 19:10:00|247.19|245.99|246.81|245.61|247.24|246.04|246.79|245.59|92
1595358900000|2020-07-21 19:15:00|246.8|245.6|246.6|245.4|246.8|245.6|246.57|245.37|136
1595359200000|2020-07-21 19:20:00|246.59|245.39|246.85|245.65|246.95|245.75|246.59|245.39|90
1595359500000|2020-07-21 19:25:00|246.82|245.62|246.92|245.72|247.15|245.95|246.78|245.58|141
1595359800000|2020-07-21 19:30:00|246.93|245.73|246.76|245.56|246.94|245.74|246.67|245.47|111
1595360100000|2020-07-21 19:35:00|246.73|245.53|246.29|245.09|246.76|245.56|246.2|245|143
1595360400000|2020-07-21 19:40:00|246.3|245.1|246.03|244.83|246.34|245.14|246.03|244.83|149
1595360700000|2020-07-21 19:45:00|246.04|244.84|246.09|244.89|246.25|245.05|245.98|244.78|102
1595361000000|2020-07-21 19:50:00|246.1|244.9|245.82|244.62|246.1|244.9|245.65|244.45|148
1595361300000|2020-07-21 19:55:00|245.83|244.63|246.21|245.01|246.23|245.03|245.78|244.58|231
1595361600000|2020-07-21 20:00:00|246.22|245.02|246.4|245.2|246.66|245.46|246.21|245.01|234
1595361900000|2020-07-21 20:05:00|246.41|245.21|245.79|244.59|246.41|245.21|245.7|244.5|194
1595362200000|2020-07-21 20:10:00|245.78|244.58|245.77|244.57|245.84|244.64|245.65|244.45|102
1595362500000|2020-07-21 20:15:00|245.76|244.56|245.88|244.68|246.12|244.92|245.75|244.55|159
1595362800000|2020-07-21 20:20:00|245.89|244.69|245.69|244.49|245.89|244.69|245.66|244.46|107
1595363100000|2020-07-21 20:25:00|245.68|244.48|245.83|244.63|245.83|244.63|245.62|244.42|136
1595363400000|2020-07-21 20:30:00|245.84|244.64|245.67|244.47|245.84|244.64|245.64|244.44|126
1595363700000|2020-07-21 20:35:00|245.65|244.45|245.42|244.22|245.69|244.49|245.42|244.22|77
1595364000000|2020-07-21 20:40:00|245.43|244.23|245.27|244.07|245.43|244.23|244.76|243.56|207
1595364300000|2020-07-21 20:45:00|245.28|244.08|245.77|244.57|245.77|244.57|245.27|244.07|182
1595364600000|2020-07-21 20:50:00|245.78|244.58|245.77|244.57|245.92|244.72|245.73|244.53|94
1595364900000|2020-07-21 20:55:00|245.78|244.58|245.92|244.72|245.94|244.74|245.69|244.49|136
1595365200000|2020-07-21 21:00:00|245.91|244.71|246.19|244.99|246.19|244.99|245.88|244.68|126
1595365500000|2020-07-21 21:05:00|246.18|244.98|246.2|245|246.2|245|245.91|244.71|133
1595365800000|2020-07-21 21:10:00|246.21|245.01|246.21|245.01|246.28|245.08|246.12|244.92|111
1595366100000|2020-07-21 21:15:00|246.22|245.02|246.3|245.1|246.38|245.18|246.16|244.96|156
1595366400000|2020-07-21 21:20:00|246.31|245.11|245.88|244.68|246.31|245.11|245.83|244.63|231
1595366700000|2020-07-21 21:25:00|245.9|244.7|245.64|244.44|245.92|244.72|245.64|244.44|184
1595367000000|2020-07-21 21:30:00|245.61|244.41|244.92|243.72|245.65|244.45|244.91|243.71|183
1595367300000|2020-07-21 21:35:00|244.91|243.71|245.3|244.1|245.34|244.14|244.88|243.68|76
1595367600000|2020-07-21 21:40:00|245.31|244.11|245.18|243.98|245.42|244.22|245.15|243.95|115
1595367900000|2020-07-21 21:45:00|245.16|243.96|245.25|244.05|245.27|244.07|244.94|243.74|113
1595368200000|2020-07-21 21:50:00|245.27|244.07|245.57|244.37|245.61|244.41|245.25|244.05|149
1595368500000|2020-07-21 21:55:00|245.58|244.38|245.67|244.47|245.67|244.47|245.53|244.33|93
1595368800000|2020-07-21 22:00:00|245.63|244.43|245.73|244.53|245.76|244.56|245.53|244.33|89
1595369100000|2020-07-21 22:05:00|245.74|244.54|245.67|244.47|245.82|244.62|245.66|244.46|100
1595369400000|2020-07-21 22:10:00|245.57|244.37|245.26|244.06|245.68|244.48|245.19|243.99|105
1595369700000|2020-07-21 22:15:00|245.25|244.05|245.17|243.97|245.32|244.12|245.12|243.92|96
1595370000000|2020-07-21 22:20:00|245.19|243.99|245.08|243.88|245.2|244|244.85|243.65|144
1595370300000|2020-07-21 22:25:00|245.07|243.87|245.57|244.37|245.57|244.37|245.07|243.87|113
1595370600000|2020-07-21 22:30:00|245.56|244.36|245.68|244.48|245.78|244.58|245.45|244.25|138
1595370900000|2020-07-21 22:35:00|245.66|244.46|245.72|244.52|245.76|244.56|245.5|244.3|219
1595371200000|2020-07-21 22:40:00|245.73|244.53|245.88|244.68|245.89|244.69|245.7|244.5|151
1595371500000|2020-07-21 22:45:00|245.87|244.67|245.8|244.6|245.93|244.73|245.77|244.57|99
1595371800000|2020-07-21 22:50:00|245.79|244.59|245.73|244.53|245.82|244.62|245.58|244.38|200
1595372100000|2020-07-21 22:55:00|245.7|244.5|245.42|244.22|245.7|244.5|245.32|244.12|167
1595372400000|2020-07-21 23:00:00|245.37|244.17|245.33|244.13|245.39|244.19|245.18|243.98|149
1595372700000|2020-07-21 23:05:00|245.32|244.12|245.26|244.06|245.32|244.12|245.17|243.97|143
1595373000000|2020-07-21 23:10:00|245.28|244.08|245.41|244.21|245.52|244.32|245.21|244.01|154
1595373300000|2020-07-21 23:15:00|245.4|244.2|245.47|244.27|245.58|244.38|245.31|244.11|128
1595373600000|2020-07-21 23:20:00|245.46|244.26|245.47|244.27|245.53|244.33|245.39|244.19|95
1595373900000|2020-07-21 23:25:00|245.48|244.28|245.72|244.52|245.72|244.52|245.39|244.19|141
1595374200000|2020-07-21 23:30:00|245.71|244.51|245.95|244.75|246.04|244.84|245.61|244.41|123
1595374500000|2020-07-21 23:35:00|245.92|244.72|245.62|244.42|245.93|244.73|245.56|244.36|171
1595374800000|2020-07-21 23:40:00|245.61|244.41|245.82|244.62|245.91|244.71|245.58|244.38|173
1595375100000|2020-07-21 23:45:00|245.83|244.63|246.08|244.88|246.09|244.89|245.77|244.57|138
1595375400000|2020-07-21 23:50:00|246.09|244.89|246.56|245.36|246.58|245.38|246.07|244.87|308
1595375700000|2020-07-21 23:55:00|246.55|245.35|246.45|245.25|246.57|245.37|246.31|245.11|291
1595376000000|2020-07-22 00:00:00|246.44|245.24|246.45|245.25|246.53|245.33|246.29|245.09|319
1595376300000|2020-07-22 00:05:00|246.46|245.26|245.81|244.61|246.47|245.27|245.8|244.6|312
1595376600000|2020-07-22 00:10:00|245.82|244.62|245.63|244.43|245.9|244.7|245.48|244.28|189
1595376900000|2020-07-22 00:15:00|245.62|244.42|245.69|244.49|245.84|244.64|245.46|244.26|275
1595377200000|2020-07-22 00:20:00|245.68|244.48|245.59|244.39|245.81|244.61|245.51|244.31|254
1595377500000|2020-07-22 00:25:00|245.61|244.41|245.66|244.46|245.83|244.63|245.57|244.37|265
1595377800000|2020-07-22 00:30:00|245.67|244.47|245.49|244.29|245.67|244.47|245.08|243.88|319
1595378100000|2020-07-22 00:35:00|245.53|244.33|245.59|244.39|245.62|244.42|245.37|244.17|223
1595378400000|2020-07-22 00:40:00|245.58|244.38|245.57|244.37|245.62|244.42|245.43|244.23|141
1595378700000|2020-07-22 00:45:00|245.56|244.36|245.54|244.34|245.58|244.38|245.47|244.27|210
1595379000000|2020-07-22 00:50:00|245.51|244.31|245.2|244|245.51|244.31|245.1|243.9|321
1595379300000|2020-07-22 00:55:00|245.19|243.99|245.11|243.91|245.2|244|245.03|243.83|175
1595379600000|2020-07-22 01:00:00|245.12|243.92|244.6|243.4|245.13|243.93|244.22|243.02|376
1595379900000|2020-07-22 01:05:00|244.59|243.39|244.85|243.65|244.89|243.69|244.59|243.39|178
1595380200000|2020-07-22 01:10:00|244.87|243.67|245|243.8|245|243.8|244.69|243.49|145
1595380500000|2020-07-22 01:15:00|245.01|243.81|245.19|243.99|245.19|243.99|244.93|243.73|119
1595380800000|2020-07-22 01:20:00|245.17|243.97|245.64|244.44|245.64|244.44|245.16|243.96|184
1595381100000|2020-07-22 01:25:00|245.65|244.45|245.52|244.32|245.66|244.46|245.43|244.23|260
1595381400000|2020-07-22 01:30:00|245.53|244.33|245.33|244.13|245.55|244.35|245.29|244.09|229
1595381700000|2020-07-22 01:35:00|245.34|244.14|245.49|244.29|245.5|244.3|245.29|244.09|175
1595382000000|2020-07-22 01:40:00|245.5|244.3|245.83|244.63|245.83|244.63|245.48|244.28|186
1595382300000|2020-07-22 01:45:00|245.84|244.64|245.7|244.5|245.9|244.7|245.69|244.49|161
1595382600000|2020-07-22 01:50:00|245.69|244.49|245.76|244.56|245.8|244.6|245.66|244.46|132
1595382900000|2020-07-22 01:55:00|245.77|244.57|245.47|244.27|245.77|244.57|245.36|244.16|224
1595383200000|2020-07-22 02:00:00|245.45|244.25|245.07|243.87|245.46|244.26|244.83|243.63|202
1595383500000|2020-07-22 02:05:00|245.08|243.88|245.13|243.93|245.15|243.95|245.03|243.83|139
1595383800000|2020-07-22 02:10:00|245.14|243.94|245.18|243.98|245.23|244.03|245.07|243.87|197
1595384100000|2020-07-22 02:15:00|245.17|243.97|245.16|243.96|245.17|243.97|244.99|243.79|114
1595384400000|2020-07-22 02:20:00|245.15|243.95|245.34|244.14|245.37|244.17|245.12|243.92|171
1595384700000|2020-07-22 02:25:00|245.29|244.09|245.09|243.89|245.49|244.29|245.02|243.82|187
1595385000000|2020-07-22 02:30:00|245.11|243.91|245.03|243.83|245.11|243.91|244.96|243.76|98
1595385300000|2020-07-22 02:35:00|245.02|243.82|245.03|243.83|245.1|243.9|244.96|243.76|188
1595385600000|2020-07-22 02:40:00|245.02|243.82|245.07|243.87|245.08|243.88|244.93|243.73|104
1595385900000|2020-07-22 02:45:00|245.01|243.81|244.92|243.72|245.06|243.86|244.83|243.63|146
1595386200000|2020-07-22 02:50:00|244.91|243.71|244.87|243.67|244.94|243.74|244.81|243.61|110
1595386500000|2020-07-22 02:55:00|244.88|243.68|244.99|243.79|245.03|243.83|244.83|243.63|136
1595386800000|2020-07-22 03:00:00|244.96|243.76|244.79|243.59|244.96|243.76|244.74|243.54|141
1595387100000|2020-07-22 03:05:00|244.77|243.57|244.81|243.61|244.88|243.68|244.69|243.49|103
1595387400000|2020-07-22 03:10:00|244.8|243.6|244.93|243.73|244.97|243.77|244.76|243.56|80
1595387700000|2020-07-22 03:15:00|244.9|243.7|245.24|244.04|245.24|244.04|244.9|243.7|126
1595388000000|2020-07-22 03:20:00|245.25|244.05|245.19|243.99|245.27|244.07|245.09|243.89|114
1595388300000|2020-07-22 03:25:00|245.2|244|245.19|243.99|245.25|244.05|245.03|243.83|129
1595388600000|2020-07-22 03:30:00|245.18|243.98|245.21|244.01|245.28|244.08|244.97|243.77|239
1595388900000|2020-07-22 03:35:00|245.2|244|245.1|243.9|245.22|244.02|245|243.8|207
1595389200000|2020-07-22 03:40:00|245.13|243.93|245.3|244.1|245.32|244.12|245.1|243.9|168
1595389500000|2020-07-22 03:45:00|245.27|244.07|245.26|244.06|245.32|244.12|245.15|243.95|158
1595389800000|2020-07-22 03:50:00|245.27|244.07|245.33|244.13|245.36|244.16|245.19|243.99|94
1595390100000|2020-07-22 03:55:00|245.32|244.12|245.22|244.02|245.35|244.15|245.21|244.01|138
1595390400000|2020-07-22 04:00:00|245.21|244.01|244.82|243.62|245.21|244.01|244.55|243.35|318
1595390700000|2020-07-22 04:05:00|244.81|243.61|244.83|243.63|244.95|243.75|244.79|243.59|188
1595391000000|2020-07-22 04:10:00|244.85|243.65|244.84|243.64|244.89|243.69|244.79|243.59|169
1595391300000|2020-07-22 04:15:00|244.83|243.63|244.96|243.76|244.99|243.79|244.8|243.6|152
1595391600000|2020-07-22 04:20:00|244.95|243.75|244.97|243.77|245.01|243.81|244.88|243.68|129
1595391900000|2020-07-22 04:25:00|244.94|243.74|245.08|243.88|245.1|243.9|244.86|243.66|135
1595392200000|2020-07-22 04:30:00|245.06|243.86|244.86|243.66|245.08|243.88|244.82|243.62|142
1595392500000|2020-07-22 04:35:00|244.87|243.67|244.74|243.54|244.96|243.76|244.73|243.53|72
1595392800000|2020-07-22 04:40:00|244.73|243.53|244.66|243.46|244.75|243.55|244.62|243.42|113
1595393100000|2020-07-22 04:45:00|244.65|243.45|244.73|243.53|244.75|243.55|244.58|243.38|147
1595393400000|2020-07-22 04:50:00|244.71|243.51|244.62|243.42|244.73|243.53|244.62|243.42|82
1595393700000|2020-07-22 04:55:00|244.63|243.43|244.58|243.38|244.63|243.43|244.4|243.2|86
1595394000000|2020-07-22 05:00:00|244.57|243.37|244.56|243.36|244.58|243.38|244.15|242.95|214
1595394300000|2020-07-22 05:05:00|244.57|243.37|244.68|243.48|244.69|243.49|244.51|243.31|100
1595394600000|2020-07-22 05:10:00|244.66|243.46|244.73|243.53|244.8|243.6|244.5|243.3|143
1595394900000|2020-07-22 05:15:00|244.72|243.52|244.78|243.58|244.83|243.63|244.71|243.51|76
1595395200000|2020-07-22 05:20:00|244.79|243.59|244.8|243.6|244.85|243.65|244.77|243.57|74
1595395500000|2020-07-22 05:25:00|244.79|243.59|244.79|243.59|244.95|243.75|244.78|243.58|165
1595395800000|2020-07-22 05:30:00|244.9|243.7|244.92|243.72|244.94|243.74|244.72|243.52|76
1595396100000|2020-07-22 05:35:00|244.91|243.71|244.95|243.75|245.05|243.85|244.86|243.66|127
1595396400000|2020-07-22 05:40:00|244.94|243.74|244.5|243.3|244.99|243.79|244.49|243.29|143
1595396700000|2020-07-22 05:45:00|244.49|243.29|244.22|243.02|244.49|243.29|244.06|242.86|227
1595397000000|2020-07-22 05:50:00|244.21|243.01|244.6|243.4|244.63|243.43|244.2|243|251
1595397300000|2020-07-22 05:55:00|244.59|243.39|244.61|243.41|244.68|243.48|244.47|243.27|146
1595397600000|2020-07-22 06:00:00|244.6|243.4|244.47|243.27|244.64|243.44|244.4|243.2|213
1595397900000|2020-07-22 06:05:00|244.46|243.26|244.47|243.27|244.53|243.33|244.37|243.17|169
1595398200000|2020-07-22 06:10:00|244.46|243.26|244.72|243.52|244.77|243.57|244.45|243.25|83
1595398500000|2020-07-22 06:15:00|244.7|243.5|244.78|243.58|244.78|243.58|244.58|243.38|138
1595398800000|2020-07-22 06:20:00|244.77|243.57|244.75|243.55|244.78|243.58|244.68|243.48|73
1595399100000|2020-07-22 06:25:00|244.74|243.54|244.81|243.61|244.81|243.61|244.68|243.48|73
1595399400000|2020-07-22 06:30:00|244.8|243.6|244.77|243.57|244.81|243.61|244.67|243.47|102
1595399700000|2020-07-22 06:35:00|244.79|243.59|244.63|243.43|244.84|243.64|244.57|243.37|75
1595400000000|2020-07-22 06:40:00|244.7|243.5|244.72|243.52|244.77|243.57|244.57|243.37|106
1595400300000|2020-07-22 06:45:00|244.74|243.54|244.51|243.31|244.74|243.54|244.5|243.3|114
1595400600000|2020-07-22 06:50:00|244.52|243.32|244.59|243.39|244.63|243.43|244.51|243.31|81
1595400900000|2020-07-22 06:55:00|244.6|243.4|244.52|243.32|244.6|243.4|244.48|243.28|137
1595401200000|2020-07-22 07:00:00|244.53|243.33|244.29|243.09|244.53|243.33|244.2|243|246
1595401500000|2020-07-22 07:05:00|244.3|243.1|244.37|243.17|244.37|243.17|244.27|243.07|133
1595401800000|2020-07-22 07:10:00|244.4|243.2|244.67|243.47|244.74|243.54|244.36|243.16|136
1595402100000|2020-07-22 07:15:00|244.68|243.48|244.75|243.55|244.79|243.59|244.6|243.4|112
1595402400000|2020-07-22 07:20:00|244.76|243.56|244.83|243.63|244.86|243.66|244.74|243.54|81
1595402700000|2020-07-22 07:25:00|244.84|243.64|244.99|243.79|245.01|243.81|244.84|243.64|162
1595403000000|2020-07-22 07:30:00|244.98|243.78|245.18|243.98|245.2|244|244.98|243.78|164
1595403300000|2020-07-22 07:35:00|245.17|243.97|244.94|243.74|245.17|243.97|244.93|243.73|152
1595403600000|2020-07-22 07:40:00|244.93|243.73|244.91|243.71|244.98|243.78|244.83|243.63|194
1595403900000|2020-07-22 07:45:00|244.9|243.7|244.61|243.41|244.9|243.7|244.52|243.32|166
1595404200000|2020-07-22 07:50:00|244.6|243.4|244.38|243.18|244.65|243.45|244.35|243.15|185
1595404500000|2020-07-22 07:55:00|244.36|243.16|243.01|241.81|244.48|243.28|242.48|241.28|598
1595404800000|2020-07-22 08:00:00|243|241.8|243.28|242.08|243.43|242.23|242.93|241.73|458
1595405100000|2020-07-22 08:05:00|243.29|242.09|243.17|241.97|243.48|242.28|243.09|241.89|254
1595405400000|2020-07-22 08:10:00|243.16|241.96|243.17|241.97|243.17|241.97|242.58|241.38|350
1595405700000|2020-07-22 08:15:00|243.16|241.96|243.2|242|243.42|242.22|243.16|241.96|188
1595406000000|2020-07-22 08:20:00|243.19|241.99|243.22|242.02|243.32|242.12|243.09|241.89|99
1595406300000|2020-07-22 08:25:00|243.24|242.04|243.26|242.06|243.29|242.09|243.03|241.83|160
1595406600000|2020-07-22 08:30:00|243.28|242.08|243.41|242.21|243.59|242.39|243.28|242.08|148
1595406900000|2020-07-22 08:35:00|243.4|242.2|243.51|242.31|243.53|242.33|243.4|242.2|102
1595407200000|2020-07-22 08:40:00|243.5|242.3|243.51|242.31|243.53|242.33|243.43|242.23|84
1595407500000|2020-07-22 08:45:00|243.53|242.33|243.43|242.23|243.54|242.34|243.18|241.98|193
1595407800000|2020-07-22 08:50:00|243.44|242.24|243.18|241.98|243.44|242.24|243.05|241.85|169
1595408100000|2020-07-22 08:55:00|243.19|241.99|243.24|242.04|243.26|242.06|243.16|241.96|86
1595408400000|2020-07-22 09:00:00|243.25|242.05|243.41|242.21|243.44|242.24|243.07|241.87|153
1595408700000|2020-07-22 09:05:00|243.42|242.22|243.47|242.27|243.6|242.4|243.42|242.22|98
1595409000000|2020-07-22 09:10:00|243.48|242.28|243.54|242.34|243.55|242.35|243.39|242.19|75
1595409300000|2020-07-22 09:15:00|243.53|242.33|243.58|242.38|243.6|242.4|243.21|242.01|141
1595409600000|2020-07-22 09:20:00|243.59|242.39|243.66|242.46|243.72|242.52|243.58|242.38|91
1595409900000|2020-07-22 09:25:00|243.65|242.45|243.66|242.46|243.74|242.54|243.53|242.33|74
1595410200000|2020-07-22 09:30:00|243.67|242.47|243.74|242.54|243.74|242.54|243.58|242.38|46
1595410500000|2020-07-22 09:35:00|243.75|242.55|244.01|242.81|244.01|242.81|243.75|242.55|89
1595410800000|2020-07-22 09:40:00|244|242.8|243.89|242.69|244.01|242.81|243.86|242.66|65
1595411100000|2020-07-22 09:45:00|243.91|242.71|243.75|242.55|243.94|242.74|243.68|242.48|78
1595411400000|2020-07-22 09:50:00|243.71|242.51|243.72|242.52|243.75|242.55|243.64|242.44|28
1595411700000|2020-07-22 09:55:00|243.75|242.55|243.77|242.57|243.86|242.66|243.64|242.44|117
1595412000000|2020-07-22 10:00:00|243.78|242.58|243.85|242.65|243.87|242.67|243.77|242.57|79
1595412300000|2020-07-22 10:05:00|243.84|242.64|244.06|242.86|244.1|242.9|243.83|242.63|99
1595412600000|2020-07-22 10:10:00|244.09|242.89|243.94|242.74|244.1|242.9|243.93|242.73|35
1595412900000|2020-07-22 10:15:00|243.95|242.75|244.1|242.9|244.11|242.91|243.95|242.75|35
1595413200000|2020-07-22 10:20:00|244.11|242.91|244.15|242.95|244.16|242.96|244.03|242.83|64
1595413500000|2020-07-22 10:25:00|244.16|242.96|244.18|242.98|244.25|243.05|244.11|242.91|44
1595413800000|2020-07-22 10:30:00|244.23|243.03|244.06|242.86|244.24|243.04|243.98|242.78|100
1595414100000|2020-07-22 10:35:00|244.04|242.84|243.89|242.69|244.04|242.84|243.79|242.59|114
1595414400000|2020-07-22 10:40:00|243.88|242.68|244.02|242.82|244.02|242.82|243.88|242.68|27
1595414700000|2020-07-22 10:45:00|244.01|242.81|244.22|243.02|244.23|243.03|244.01|242.81|42
1595415000000|2020-07-22 10:50:00|244.21|243.01|244.53|243.33|244.54|243.34|244.2|243|63
1595415300000|2020-07-22 10:55:00|244.56|243.36|244.46|243.26|244.56|243.36|244.4|243.2|61
1595415600000|2020-07-22 11:00:00|244.45|243.25|244.54|243.34|244.56|243.36|244.4|243.2|140
1595415900000|2020-07-22 11:05:00|244.55|243.35|244.6|243.4|244.66|243.46|244.53|243.33|92
1595416200000|2020-07-22 11:10:00|244.59|243.39|244.56|243.36|244.66|243.46|244.54|243.34|201
1595416500000|2020-07-22 11:15:00|244.54|243.34|244.59|243.39|244.6|243.4|244.43|243.23|55
1595416800000|2020-07-22 11:20:00|244.6|243.4|244.61|243.41|244.62|243.42|244.53|243.33|43
1595417100000|2020-07-22 11:25:00|244.62|243.42|244.57|243.37|244.64|243.44|244.54|243.34|50
1595417400000|2020-07-22 11:30:00|244.58|243.38|244.54|243.34|244.6|243.4|244.47|243.27|19
1595417700000|2020-07-22 11:35:00|244.53|243.33|244.35|243.15|244.53|243.33|244.29|243.09|59
1595418000000|2020-07-22 11:40:00|244.36|243.16|244.64|243.44|244.68|243.48|244.3|243.1|90
1595418300000|2020-07-22 11:45:00|244.6|243.4|245.07|243.87|245.27|244.07|244.6|243.4|152
1595418600000|2020-07-22 11:50:00|245.06|243.86|245.04|243.84|245.11|243.91|245.01|243.81|28
1595418900000|2020-07-22 11:55:00|245.06|243.86|244.8|243.6|245.07|243.87|244.75|243.55|50
1595419200000|2020-07-22 12:00:00|244.78|243.58|244.71|243.51|244.78|243.58|244.59|243.39|107
1595419500000|2020-07-22 12:05:00|244.72|243.52|244.64|243.44|244.72|243.52|244.57|243.37|97
1595419800000|2020-07-22 12:10:00|244.63|243.43|244.73|243.53|244.76|243.56|244.55|243.35|97
1595420100000|2020-07-22 12:15:00|244.71|243.51|244.45|243.25|244.73|243.53|244.43|243.23|70
1595420400000|2020-07-22 12:20:00|244.46|243.26|244.31|243.11|244.47|243.27|244.29|243.09|90
1595420700000|2020-07-22 12:25:00|244.29|243.09|244.17|242.97|244.29|243.09|244|242.8|157
1595421000000|2020-07-22 12:30:00|244.13|242.93|244.18|242.98|244.3|243.1|244.11|242.91|111
1595421300000|2020-07-22 12:35:00|244.17|242.97|244.17|242.97|244.22|243.02|244.11|242.91|61
1595421600000|2020-07-22 12:40:00|244.18|242.98|244.1|242.9|244.18|242.98|244.09|242.89|35
1595421900000|2020-07-22 12:45:00|243.93|242.73|244.12|242.92|244.13|242.93|243.79|242.59|147
1595422200000|2020-07-22 12:50:00|244.1|242.9|244.12|242.92|244.14|242.94|243.96|242.76|76
1595422500000|2020-07-22 12:55:00|244.1|242.9|244.07|242.87|244.1|242.9|243.99|242.79|71
1595422800000|2020-07-22 13:00:00|244.06|242.86|244.02|242.82|244.07|242.87|243.89|242.69|23
1595423100000|2020-07-22 13:05:00|244.06|242.86|244.02|242.82|244.06|242.86|243.87|242.67|33
1595423400000|2020-07-22 13:10:00|244.01|242.81|244.03|242.83|244.08|242.88|244.01|242.81|27
1595423700000|2020-07-22 13:15:00|244.05|242.85|244.36|243.16|244.38|243.18|244.05|242.85|86
1595424000000|2020-07-22 13:20:00|244.35|243.15|244.39|243.19|244.41|243.21|244.32|243.12|52
1595424300000|2020-07-22 13:25:00|244.38|243.18|244.29|243.09|244.39|243.19|244.27|243.07|86
1595424600000|2020-07-22 13:30:00|244.27|243.07|244.22|243.02|244.32|243.12|244.17|242.97|76
1595424900000|2020-07-22 13:35:00|244.23|243.03|244.24|243.04|244.29|243.09|244.18|242.98|84
1595425200000|2020-07-22 13:40:00|244.23|243.03|244.28|243.08|244.28|243.08|244.18|242.98|95
1595425500000|2020-07-22 13:45:00|244.27|243.07|244.23|243.03|244.3|243.1|244.2|243|53
1595425800000|2020-07-22 13:50:00|244.24|243.04|244.24|243.04|244.26|243.06|244.19|242.99|114
1595426100000|2020-07-22 13:55:00|244.18|242.98|244.47|243.27|244.49|243.29|244.18|242.98|38
1595426400000|2020-07-22 14:00:00|244.48|243.28|244.48|243.28|244.51|243.31|244.45|243.25|36
1595426700000|2020-07-22 14:05:00|244.49|243.29|244.49|243.29|244.56|243.36|244.47|243.27|59
1595427000000|2020-07-22 14:10:00|244.48|243.28|244.47|243.27|244.59|243.39|244.46|243.26|104
1595427300000|2020-07-22 14:15:00|244.46|243.26|244.52|243.32|244.54|243.34|244.45|243.25|115
1595427600000|2020-07-22 14:20:00|244.51|243.31|244.44|243.24|244.52|243.32|244.43|243.23|75
1595427900000|2020-07-22 14:25:00|244.43|243.23|243.95|242.75|244.46|243.26|243.92|242.72|126
1595428200000|2020-07-22 14:30:00|243.94|242.74|243.86|242.66|243.95|242.75|243.53|242.33|147
1595428500000|2020-07-22 14:35:00|243.82|242.62|244.18|242.98|244.19|242.99|243.82|242.62|96
1595428800000|2020-07-22 14:40:00|244.21|243.01|244.23|243.03|244.26|243.06|244.16|242.96|80
1595429100000|2020-07-22 14:45:00|244.24|243.04|244.28|243.08|244.31|243.11|244.15|242.95|74
1595429400000|2020-07-22 14:50:00|244.29|243.09|244.55|243.35|244.55|243.35|244.21|243.01|176
1595429700000|2020-07-22 14:55:00|244.56|243.36|245.24|244.04|245.26|244.06|244.55|243.35|117
1595430000000|2020-07-22 15:00:00|245.23|244.03|245.39|244.19|245.67|244.47|245.23|244.03|210
1595430300000|2020-07-22 15:05:00|245.38|244.18|244.77|243.57|245.39|244.19|244.77|243.57|113
1595430600000|2020-07-22 15:10:00|244.78|243.58|244.86|243.66|244.92|243.72|244.77|243.57|73
1595430900000|2020-07-22 15:15:00|244.85|243.65|245.17|243.97|245.21|244.01|244.85|243.65|126
1595431200000|2020-07-22 15:20:00|245.18|243.98|245.05|243.85|245.22|244.02|245.05|243.85|92
1595431500000|2020-07-22 15:25:00|245.02|243.82|245.01|243.81|245.06|243.86|244.88|243.68|111
1595431800000|2020-07-22 15:30:00|245.02|243.82|245.19|243.99|245.2|244|245|243.8|74
1595432100000|2020-07-22 15:35:00|245.2|244|245.55|244.35|245.67|244.47|245.12|243.92|115
1595432400000|2020-07-22 15:40:00|245.56|244.36|245.59|244.39|245.6|244.4|245.39|244.19|107
1595432700000|2020-07-22 15:45:00|245.63|244.43|245.73|244.53|245.96|244.76|245.63|244.43|125
1595433000000|2020-07-22 15:50:00|245.72|244.52|245.54|244.34|245.72|244.52|245.53|244.33|72
1595433300000|2020-07-22 15:55:00|245.55|244.35|245.33|244.13|245.55|244.35|245.22|244.02|128
1595433600000|2020-07-22 16:00:00|245.41|244.21|245.31|244.11|245.42|244.22|245.23|244.03|126
1595433900000|2020-07-22 16:05:00|245.3|244.1|245.26|244.06|245.33|244.13|245.17|243.97|95
1595434200000|2020-07-22 16:10:00|245.25|244.05|245.29|244.09|245.31|244.11|245.2|244|91
1595434500000|2020-07-22 16:15:00|245.3|244.1|245.49|244.29|245.51|244.31|245.3|244.1|171
1595434800000|2020-07-22 16:20:00|245.5|244.3|245.46|244.26|245.52|244.32|245.44|244.24|122
1595435100000|2020-07-22 16:25:00|245.45|244.25|245.09|243.89|245.49|244.29|245.08|243.88|78
1595435400000|2020-07-22 16:30:00|245.06|243.86|245.03|243.83|245.14|243.94|245.01|243.81|85
1595435700000|2020-07-22 16:35:00|245.04|243.84|245.01|243.81|245.07|243.87|244.93|243.73|62
1595436000000|2020-07-22 16:40:00|244.99|243.79|244.97|243.77|245.03|243.83|244.96|243.76|140
1595436300000|2020-07-22 16:45:00|244.98|243.78|244.79|243.59|244.99|243.79|244.79|243.59|125
1595436600000|2020-07-22 16:50:00|244.77|243.57|244.43|243.23|244.79|243.59|244.41|243.21|153
1595436900000|2020-07-22 16:55:00|244.42|243.22|244.3|243.1|244.59|243.39|244.3|243.1|185
1595437200000|2020-07-22 17:00:00|244.29|243.09|244.4|243.2|244.44|243.24|244.27|243.07|60
1595437500000|2020-07-22 17:05:00|244.41|243.21|244.83|243.63|244.86|243.66|244.4|243.2|69
1595437800000|2020-07-22 17:10:00|244.82|243.62|244.89|243.69|244.89|243.69|244.72|243.52|33
1595438100000|2020-07-22 17:15:00|244.9|243.7|245.16|243.96|245.2|244|244.9|243.7|70
1595438400000|2020-07-22 17:20:00|245.14|243.94|245.29|244.09|245.3|244.1|245.12|243.92|99
1595438700000|2020-07-22 17:25:00|245.3|244.1|245.34|244.14|245.44|244.24|245.26|244.06|115
1595439000000|2020-07-22 17:30:00|245.33|244.13|245.21|244.01|245.38|244.18|245.21|244.01|147
1595439300000|2020-07-22 17:35:00|245.28|244.08|245.42|244.22|245.44|244.24|245.15|243.95|63
1595439600000|2020-07-22 17:40:00|245.39|244.19|245.77|244.57|245.8|244.6|245.38|244.18|146
1595439900000|2020-07-22 17:45:00|245.78|244.58|245.59|244.39|245.81|244.61|245.56|244.36|97
1595440200000|2020-07-22 17:50:00|245.6|244.4|245.58|244.38|245.66|244.46|245.52|244.32|54
1595440500000|2020-07-22 17:55:00|245.53|244.33|245.56|244.36|245.61|244.41|245.53|244.33|42
1595440800000|2020-07-22 18:00:00|245.57|244.37|245.85|244.65|246|244.8|245.56|244.36|142
1595441100000|2020-07-22 18:05:00|245.86|244.66|245.83|244.63|245.86|244.66|245.78|244.58|24
1595441400000|2020-07-22 18:10:00|245.82|244.62|245.72|244.52|245.82|244.62|245.65|244.45|92
1595441700000|2020-07-22 18:15:00|245.73|244.53|245.34|244.14|245.73|244.53|245.27|244.07|98
1595442000000|2020-07-22 18:20:00|245.35|244.15|245.44|244.24|245.45|244.25|245.31|244.11|51
1595442300000|2020-07-22 18:25:00|245.43|244.23|245.38|244.18|245.53|244.33|245.38|244.18|88
1595442600000|2020-07-22 18:30:00|245.32|244.12|245.33|244.13|245.43|244.23|245.18|243.98|75
1595442900000|2020-07-22 18:35:00|245.31|244.11|245.4|244.2|245.4|244.2|245.27|244.07|29
1595443200000|2020-07-22 18:40:00|245.43|244.23|245.46|244.26|245.47|244.27|245.37|244.17|109
1595443500000|2020-07-22 18:45:00|245.45|244.25|245.49|244.29|245.49|244.29|245.43|244.23|86
1595443800000|2020-07-22 18:50:00|245.51|244.31|245.52|244.32|245.57|244.37|245.45|244.25|119
1595444100000|2020-07-22 18:55:00|245.53|244.33|245.59|244.39|245.59|244.39|245.52|244.32|62
1595444400000|2020-07-22 19:00:00|245.6|244.4|246.08|244.88|246.08|244.88|245.6|244.4|175
1595444700000|2020-07-22 19:05:00|246.09|244.89|246.16|244.96|246.17|244.97|245.9|244.7|87
1595445000000|2020-07-22 19:10:00|246.17|244.97|246.27|245.07|246.32|245.12|246.13|244.93|88
1595445300000|2020-07-22 19:15:00|246.2|245|246.29|245.09|246.46|245.26|246.2|245|105
1595445600000|2020-07-22 19:20:00|246.28|245.08|246.02|244.82|246.29|245.09|245.98|244.78|87
1595445900000|2020-07-22 19:25:00|245.96|244.76|245.74|244.54|245.97|244.77|245.65|244.45|62
1595446200000|2020-07-22 19:30:00|245.75|244.55|245.61|244.41|245.76|244.56|245.58|244.38|80
1595446500000|2020-07-22 19:35:00|245.58|244.38|245.54|244.34|245.59|244.39|245.49|244.29|35
1595446800000|2020-07-22 19:40:00|245.55|244.35|245.68|244.48|245.69|244.49|245.54|244.34|49
1595447100000|2020-07-22 19:45:00|245.64|244.44|245.67|244.47|245.68|244.48|245.62|244.42|13
1595447400000|2020-07-22 19:50:00|245.68|244.48|245.73|244.53|245.82|244.62|245.68|244.48|31
1595447700000|2020-07-22 19:55:00|245.72|244.52|245.99|244.79|246.01|244.81|245.7|244.5|42
1595448000000|2020-07-22 20:00:00|246|244.8|246.01|244.81|246.24|245.04|245.96|244.76|130
1595448300000|2020-07-22 20:05:00|246|244.8|245.8|244.6|246.04|244.84|245.69|244.49|134
1595448600000|2020-07-22 20:10:00|245.79|244.59|245.85|244.65|245.91|244.71|245.78|244.58|58
1595448900000|2020-07-22 20:15:00|245.86|244.66|245.8|244.6|245.87|244.67|245.76|244.56|48
1595449200000|2020-07-22 20:20:00|245.79|244.59|245.71|244.51|245.8|244.6|245.65|244.45|45
1595449500000|2020-07-22 20:25:00|245.72|244.52|245.79|244.59|245.83|244.63|245.68|244.48|58
1595449800000|2020-07-22 20:30:00|245.83|244.63|246.06|244.86|246.07|244.87|245.79|244.59|55
1595450100000|2020-07-22 20:35:00|246.07|244.87|246.42|245.22|246.42|245.22|246.07|244.87|63
1595450400000|2020-07-22 20:40:00|246.43|245.23|246.68|245.48|246.88|245.68|246.43|245.23|200
1595450700000|2020-07-22 20:45:00|246.69|245.49|246.59|245.39|246.85|245.65|246.56|245.36|146
1595451000000|2020-07-22 20:50:00|246.6|245.4|246.43|245.23|246.63|245.43|246.42|245.22|126
1595451300000|2020-07-22 20:55:00|246.41|245.21|246.53|245.33|246.55|245.35|246.4|245.2|226
1595451600000|2020-07-22 21:00:00|246.54|245.34|246.71|245.51|246.71|245.51|246.53|245.33|237
1595451900000|2020-07-22 21:05:00|246.7|245.5|246.7|245.5|246.83|245.63|246.7|245.5|162
1595452200000|2020-07-22 21:10:00|246.77|245.57|246.48|245.28|246.78|245.58|246.47|245.27|209
1595452500000|2020-07-22 21:15:00|246.47|245.27|246.34|245.14|246.49|245.29|246.32|245.12|190
1595452800000|2020-07-22 21:20:00|246.33|245.13|246.21|245.01|246.34|245.14|246.15|244.95|175
1595453100000|2020-07-22 21:25:00|246.2|245|246.32|245.12|246.32|245.12|246.09|244.89|185
1595453400000|2020-07-22 21:30:00|246.33|245.13|246.67|245.47|246.67|245.47|246.32|245.12|87
1595453700000|2020-07-22 21:35:00|246.68|245.48|247.34|246.14|247.37|246.17|246.6|245.4|231
1595454000000|2020-07-22 21:40:00|247.32|246.12|247.11|245.91|247.32|246.12|247.07|245.87|132
1595454300000|2020-07-22 21:45:00|247.1|245.9|247.1|245.9|247.2|246|247.1|245.9|86
1595454600000|2020-07-22 21:50:00|247.11|245.91|247.44|246.24|247.46|246.26|247.1|245.9|170
1595454900000|2020-07-22 21:55:00|247.46|246.26|248.41|247.21|248.43|247.23|247.44|246.24|249
1595455200000|2020-07-22 22:00:00|248.4|247.2|247.92|246.72|248.84|247.64|247.92|246.72|272
1595455500000|2020-07-22 22:05:00|247.93|246.73|248.41|247.21|248.49|247.29|247.92|246.72|379
1595455800000|2020-07-22 22:10:00|248.42|247.22|248.77|247.57|248.8|247.6|248.38|247.18|346
1595456100000|2020-07-22 22:15:00|248.75|247.55|250.67|249.47|250.68|249.48|248.75|247.55|479
1595456400000|2020-07-22 22:20:00|250.69|249.49|250.65|249.45|251|249.8|249.55|248.35|709
1595456700000|2020-07-22 22:25:00|250.64|249.44|262.64|261.44|262.73|261.53|250.64|249.44|699
1595457000000|2020-07-22 22:30:00|262.56|261.36|267.1|265.1|270.47|268.47|262.56|261.36|1110
1595457300000|2020-07-22 22:35:00|266.97|264.97|266.81|264.81|267.92|265.92|265.6|263.6|908
1595457600000|2020-07-22 22:40:00|266.79|264.79|265.64|263.64|267.01|265.01|264.88|262.88|810
1595457900000|2020-07-22 22:45:00|265.63|263.63|265.88|263.88|267.62|265.62|264.97|262.97|869
1595458200000|2020-07-22 22:50:00|265.81|263.81|265.17|263.17|265.81|263.81|264.11|262.11|765
1595458500000|2020-07-22 22:55:00|265.16|263.16|263.74|261.74|265.73|263.73|263.04|261.04|547
1595458800000|2020-07-22 23:00:00|263.73|261.73|264.4|262.4|265.01|263.01|263.73|261.73|776
1595459100000|2020-07-22 23:05:00|264.46|262.46|264.73|262.73|265.69|263.69|264.43|262.43|777
1595459400000|2020-07-22 23:10:00|264.71|262.71|266.05|264.05|266.24|264.24|264.63|262.63|745
1595459700000|2020-07-22 23:15:00|266.06|264.06|264.94|262.94|266.91|264.91|264.94|262.94|811
1595460000000|2020-07-22 23:20:00|264.95|262.95|265.04|263.04|265.48|263.48|264.77|262.77|578
1595460300000|2020-07-22 23:25:00|265.05|263.05|265.06|263.06|265.15|263.15|264.96|262.96|256
1595460600000|2020-07-22 23:30:00|265.07|263.07|265.45|263.45|265.91|263.91|265.06|263.06|426
1595460900000|2020-07-22 23:35:00|265.44|263.44|265.52|263.52|265.58|263.58|265.02|263.02|553
1595461200000|2020-07-22 23:40:00|265.58|263.58|264.91|262.91|265.61|263.61|264.57|262.57|429
1595461500000|2020-07-22 23:45:00|264.9|262.9|264.63|262.63|265.07|263.07|264.62|262.62|333
1595461800000|2020-07-22 23:50:00|264.64|262.64|264.95|262.95|265.28|263.28|264.64|262.64|348
1595462100000|2020-07-22 23:55:00|264.96|262.96|265.26|263.26|265.73|263.73|264.95|262.95|524
1595462400000|2020-07-23 00:00:00|265.3|263.3|265.13|263.13|265.69|263.69|264.73|262.73|533
1595462700000|2020-07-23 00:05:00|265.12|263.12|265.36|263.36|265.51|263.51|265.02|263.02|440
1595463000000|2020-07-23 00:10:00|265.37|263.37|265.74|263.74|265.89|263.89|265.37|263.37|299
1595463300000|2020-07-23 00:15:00|265.76|263.76|265.58|263.58|265.88|263.88|265.42|263.42|252
1595463600000|2020-07-23 00:20:00|265.57|263.57|265.59|263.59|265.7|263.7|265.51|263.51|351
1595463900000|2020-07-23 00:25:00|265.6|263.6|265.77|263.77|265.77|263.77|265.55|263.55|129
1595464200000|2020-07-23 00:30:00|265.78|263.78|265.63|263.63|265.85|263.85|265.53|263.53|331
1595464500000|2020-07-23 00:35:00|265.65|263.65|267.25|265.25|267.26|265.26|265.63|263.63|383
1595464800000|2020-07-23 00:40:00|267.26|265.26|266.83|264.83|267.47|265.47|266.81|264.81|430
1595465100000|2020-07-23 00:45:00|266.84|264.84|266.12|264.12|266.84|264.84|266.04|264.04|317
1595465400000|2020-07-23 00:50:00|266.14|264.14|265.67|263.67|266.15|264.15|265.64|263.64|308
1595465700000|2020-07-23 00:55:00|265.65|263.65|265.96|263.96|266.07|264.07|265.64|263.64|277
1595466000000|2020-07-23 01:00:00|265.97|263.97|265.8|263.8|266.03|264.03|265.8|263.8|236
1595466300000|2020-07-23 01:05:00|265.79|263.79|264.84|262.84|265.8|263.8|264.62|262.62|465
1595466600000|2020-07-23 01:10:00|264.85|262.85|265.28|263.28|265.42|263.42|264.81|262.81|329
1595466900000|2020-07-23 01:15:00|265.29|263.29|265.66|263.66|265.8|263.8|265.29|263.29|425
1595467200000|2020-07-23 01:20:00|265.63|263.63|265.99|263.99|266|264|265.63|263.63|180
1595467500000|2020-07-23 01:25:00|266|264|266.01|264.01|266.02|264.02|265.92|263.92|108
1595467800000|2020-07-23 01:30:00|266|264|265.99|263.99|266.03|264.03|265.95|263.95|157
1595468100000|2020-07-23 01:35:00|266|264|266.01|264.01|266.06|264.06|265.93|263.93|181
1595468400000|2020-07-23 01:40:00|265.99|263.99|266.36|264.36|266.37|264.37|265.99|263.99|180
1595468700000|2020-07-23 01:45:00|266.35|264.35|266.81|264.81|266.87|264.87|266.33|264.33|181
1595469000000|2020-07-23 01:50:00|266.82|264.82|267.43|265.43|267.44|265.44|266.82|264.82|158
1595469300000|2020-07-23 01:55:00|267.44|265.44|267.12|265.12|267.49|265.49|266.94|264.94|251
1595469600000|2020-07-23 02:00:00|267.11|265.11|267.07|265.07|267.2|265.2|267.02|265.02|106
1595469900000|2020-07-23 02:05:00|267.08|265.08|267.08|265.08|267.09|265.09|266.88|264.88|130
1595470200000|2020-07-23 02:10:00|267.07|265.07|267|265|267.13|265.13|266.99|264.99|129
1595470500000|2020-07-23 02:15:00|266.99|264.99|266.37|264.37|267|265|266.35|264.35|261
1595470800000|2020-07-23 02:20:00|266.34|264.34|266.11|264.11|266.34|264.34|266.1|264.1|166
1595471100000|2020-07-23 02:25:00|266.1|264.1|265.43|263.43|266.11|264.11|265.43|263.43|300
1595471400000|2020-07-23 02:30:00|265.46|263.46|265.36|263.36|265.59|263.59|265.15|263.15|294
1595471700000|2020-07-23 02:35:00|265.38|263.38|265.94|263.94|266.13|264.13|265.38|263.38|448
1595472000000|2020-07-23 02:40:00|265.93|263.93|265.99|263.99|266.24|264.24|265.75|263.75|405
1595472300000|2020-07-23 02:45:00|265.98|263.98|265.41|263.41|265.99|263.99|265.39|263.39|274
1595472600000|2020-07-23 02:50:00|265.39|263.39|265.25|263.25|265.49|263.49|265.25|263.25|205
1595472900000|2020-07-23 02:55:00|265.23|263.23|265.07|263.07|265.28|263.28|264.91|262.91|154
1595473200000|2020-07-23 03:00:00|265.06|263.06|265.21|263.21|265.44|263.44|265.06|263.06|223
1595473500000|2020-07-23 03:05:00|265.2|263.2|265.3|263.3|265.71|263.71|265.2|263.2|243
1595473800000|2020-07-23 03:10:00|265.31|263.31|265.1|263.1|265.31|263.31|264.92|262.92|371
1595474100000|2020-07-23 03:15:00|265.09|263.09|265.18|263.18|265.18|263.18|265.03|263.03|132
1595474400000|2020-07-23 03:20:00|265.17|263.17|265.09|263.09|265.28|263.28|265.06|263.06|98
1595474700000|2020-07-23 03:25:00|265.08|263.08|265.22|263.22|265.32|263.32|265|263|189
1595475000000|2020-07-23 03:30:00|265.21|263.21|264.8|262.8|265.31|263.31|264.8|262.8|167
1595475300000|2020-07-23 03:35:00|264.82|262.82|264.97|262.97|264.97|262.97|264.73|262.73|235
1595475600000|2020-07-23 03:40:00|264.96|262.96|265.38|263.38|265.38|263.38|264.94|262.94|239
1595475900000|2020-07-23 03:45:00|265.37|263.37|265.16|263.16|265.46|263.46|265.05|263.05|73
1595476200000|2020-07-23 03:50:00|265.15|263.15|265.21|263.21|265.33|263.33|265.12|263.12|205
1595476500000|2020-07-23 03:55:00|265.22|263.22|265.29|263.29|265.32|263.32|265.17|263.17|149
1595476800000|2020-07-23 04:00:00|265.3|263.3|264.91|262.91|265.3|263.3|264.78|262.78|278
1595477100000|2020-07-23 04:05:00|264.92|262.92|264.8|262.8|264.95|262.95|264.78|262.78|202
1595477400000|2020-07-23 04:10:00|264.81|262.81|264.56|262.56|264.81|262.81|264.27|262.27|280
1595477700000|2020-07-23 04:15:00|264.57|262.57|264.9|262.9|264.9|262.9|264.48|262.48|145
1595478000000|2020-07-23 04:20:00|264.91|262.91|264.76|262.76|264.95|262.95|264.73|262.73|184
1595478300000|2020-07-23 04:25:00|264.74|262.74|264.96|262.96|264.96|262.96|264.7|262.7|137
1595478600000|2020-07-23 04:30:00|264.97|262.97|264.97|262.97|265.01|263.01|264.92|262.92|108
1595478900000|2020-07-23 04:35:00|264.98|262.98|264.78|262.78|264.98|262.98|264.72|262.72|130
1595479200000|2020-07-23 04:40:00|264.8|262.8|264.85|262.85|264.88|262.88|264.77|262.77|147
1595479500000|2020-07-23 04:45:00|264.86|262.86|265.26|263.26|265.35|263.35|264.85|262.85|209
1595479800000|2020-07-23 04:50:00|265.27|263.27|265.21|263.21|265.31|263.31|265.19|263.19|183
1595480100000|2020-07-23 04:55:00|265.22|263.22|264.95|262.95|265.22|263.22|264.93|262.93|86
1595480400000|2020-07-23 05:00:00|264.94|262.94|264.82|262.82|264.94|262.94|264.82|262.82|43
1595480700000|2020-07-23 05:05:00|264.81|262.81|264.32|262.32|264.81|262.81|264.26|262.26|165
1595481000000|2020-07-23 05:10:00|264.31|262.31|263.76|261.76|264.32|262.32|263.64|261.64|224
1595481300000|2020-07-23 05:15:00|263.77|261.77|264.27|262.27|264.28|262.28|263.75|261.75|429
1595481600000|2020-07-23 05:20:00|264.26|262.26|264.1|262.1|264.3|262.3|263.98|261.98|213
1595481900000|2020-07-23 05:25:00|264.11|262.11|264.44|262.44|264.45|262.45|263.91|261.91|182
1595482200000|2020-07-23 05:30:00|264.45|262.45|264.27|262.27|264.62|262.62|264.27|262.27|143
1595482500000|2020-07-23 05:35:00|264.26|262.26|264.16|262.16|264.32|262.32|264.04|262.04|233
1595482800000|2020-07-23 05:40:00|264.17|262.17|263.86|261.86|264.18|262.18|263.86|261.86|176
1595483100000|2020-07-23 05:45:00|263.85|261.85|262.76|260.76|263.85|261.85|261.51|259.51|545
1595483400000|2020-07-23 05:50:00|262.75|260.75|262.98|260.98|263.01|261.01|262.55|260.55|348
1595483700000|2020-07-23 05:55:00|262.99|260.99|263.44|261.44|263.44|261.44|262.99|260.99|145
1595484000000|2020-07-23 06:00:00|263.46|261.46|263.39|261.39|263.46|261.46|263.29|261.29|98
1595484300000|2020-07-23 06:05:00|263.4|261.4|263.62|261.62|263.78|261.78|263.37|261.37|167
1595484600000|2020-07-23 06:10:00|263.63|261.63|263.86|261.86|263.86|261.86|263.6|261.6|79
1595484900000|2020-07-23 06:15:00|263.79|261.79|263.99|261.99|264.14|262.14|263.79|261.79|104
1595485200000|2020-07-23 06:20:00|264|262|264.01|262.01|264.01|262.01|263.83|261.83|149
1595485500000|2020-07-23 06:25:00|264|262|263.67|261.67|264.12|262.12|263.66|261.66|319
1595485800000|2020-07-23 06:30:00|263.66|261.66|263.64|261.64|263.69|261.69|263.49|261.49|68
1595486100000|2020-07-23 06:35:00|263.59|261.59|263.43|261.43|263.59|261.59|263.35|261.35|51
1595486400000|2020-07-23 06:40:00|263.44|261.44|263.52|261.52|263.59|261.59|263.41|261.41|101
1595486700000|2020-07-23 06:45:00|263.51|261.51|263.93|261.93|263.97|261.97|263.51|261.51|177
1595487000000|2020-07-23 06:50:00|263.94|261.94|264.03|262.03|264.04|262.04|263.84|261.84|73
1595487300000|2020-07-23 06:55:00|264.04|262.04|264.1|262.1|264.1|262.1|263.88|261.88|62
1595487600000|2020-07-23 07:00:00|264.11|262.11|264.27|262.27|264.3|262.3|264.1|262.1|85
1595487900000|2020-07-23 07:05:00|264.28|262.28|264.41|262.41|264.45|262.45|264.16|262.16|76
1595488200000|2020-07-23 07:10:00|264.42|262.42|264.39|262.39|264.42|262.42|264.23|262.23|78
1595488500000|2020-07-23 07:15:00|264.38|262.38|264.38|262.38|264.39|262.39|264.3|262.3|16
1595488800000|2020-07-23 07:20:00|264.37|262.37|264.36|262.36|264.37|262.37|264.25|262.25|99
1595489100000|2020-07-23 07:25:00|264.35|262.35|264.07|262.07|264.37|262.37|263.98|261.98|105
1595489400000|2020-07-23 07:30:00|264.06|262.06|264.08|262.08|264.11|262.11|263.98|261.98|54
1595489700000|2020-07-23 07:35:00|264.1|262.1|264.17|262.17|264.19|262.19|264.01|262.01|62
1595490000000|2020-07-23 07:40:00|264.16|262.16|264.13|262.13|264.18|262.18|264|262|96
1595490300000|2020-07-23 07:45:00|264.15|262.15|264.11|262.11|264.27|262.27|264.08|262.08|156
1595490600000|2020-07-23 07:50:00|264.12|262.12|263.56|261.56|264.12|262.12|263.5|261.5|206
1595490900000|2020-07-23 07:55:00|263.55|261.55|263.85|261.85|263.87|261.87|263.54|261.54|174
1595491200000|2020-07-23 08:00:00|263.84|261.84|264.02|262.02|264.09|262.09|263.83|261.83|198
1595491500000|2020-07-23 08:05:00|264.01|262.01|263.81|261.81|264.01|262.01|263.71|261.71|183
1595491800000|2020-07-23 08:10:00|263.78|261.78|263.81|261.81|263.96|261.96|263.78|261.78|228
1595492100000|2020-07-23 08:15:00|263.8|261.8|263.67|261.67|263.81|261.81|263.61|261.61|70
1595492400000|2020-07-23 08:20:00|263.66|261.66|264.25|262.25|264.27|262.27|263.65|261.65|174
1595492700000|2020-07-23 08:25:00|264.26|262.26|264.84|262.84|264.84|262.84|264.25|262.25|176
1595493000000|2020-07-23 08:30:00|264.85|262.85|265.28|263.28|265.4|263.4|264.84|262.84|111
1595493300000|2020-07-23 08:35:00|265.27|263.27|264.87|262.87|265.27|263.27|264.57|262.57|284
1595493600000|2020-07-23 08:40:00|264.88|262.88|265.11|263.11|265.35|263.35|264.88|262.88|227
1595493900000|2020-07-23 08:45:00|265.12|263.12|265.28|263.28|265.41|263.41|265.05|263.05|185
1595494200000|2020-07-23 08:50:00|265.27|263.27|265.24|263.24|265.28|263.28|265.12|263.12|113
1595494500000|2020-07-23 08:55:00|265.25|263.25|265.99|263.99|265.99|263.99|265.21|263.21|292
1595494800000|2020-07-23 09:00:00|265.98|263.98|265.37|263.37|266.1|264.1|265.37|263.37|377
1595495100000|2020-07-23 09:05:00|265.36|263.36|265.56|263.56|265.63|263.63|265.36|263.36|226
1595495400000|2020-07-23 09:10:00|265.58|263.58|265.66|263.66|265.68|263.68|265.56|263.56|107
1595495700000|2020-07-23 09:15:00|265.65|263.65|265.23|263.23|265.66|263.66|265.16|263.16|253
1595496000000|2020-07-23 09:20:00|265.24|263.24|265.53|263.53|265.53|263.53|265.17|263.17|178
1595496300000|2020-07-23 09:25:00|265.54|263.54|265.37|263.37|265.54|263.54|265.37|263.37|90
1595496600000|2020-07-23 09:30:00|265.36|263.36|265.27|263.27|265.37|263.37|265.27|263.27|87
1595496900000|2020-07-23 09:35:00|265.29|263.29|264.91|262.91|265.3|263.3|264.89|262.89|162
1595497200000|2020-07-23 09:40:00|264.92|262.92|264.7|262.7|264.92|262.92|264.43|262.43|255
1595497500000|2020-07-23 09:45:00|264.71|262.71|264.97|262.97|264.98|262.98|264.66|262.66|121
1595497800000|2020-07-23 09:50:00|264.99|262.99|265.18|263.18|265.19|263.19|264.91|262.91|94
1595498100000|2020-07-23 09:55:00|265.21|263.21|265.18|263.18|265.21|263.21|265.1|263.1|44
1595498400000|2020-07-23 10:00:00|265.21|263.21|265.35|263.35|265.35|263.35|265.11|263.11|64
1595498700000|2020-07-23 10:05:00|265.37|263.37|265.36|263.36|265.47|263.47|265.27|263.27|138
1595499000000|2020-07-23 10:10:00|265.37|263.37|265.4|263.4|265.41|263.41|265.26|263.26|87
1595499300000|2020-07-23 10:15:00|265.39|263.39|265.79|263.79|265.86|263.86|265.39|263.39|200
1595499600000|2020-07-23 10:20:00|265.8|263.8|265.69|263.69|265.84|263.84|265.68|263.68|179
1595499900000|2020-07-23 10:25:00|265.67|263.67|265.09|263.09|265.73|263.73|265.01|263.01|210
1595500200000|2020-07-23 10:30:00|265.08|263.08|265.03|263.03|265.09|263.09|264.52|262.52|365
1595500500000|2020-07-23 10:35:00|265.04|263.04|264.97|262.97|265.09|263.09|264.92|262.92|77
1595500800000|2020-07-23 10:40:00|264.98|262.98|264.66|262.66|264.98|262.98|264.65|262.65|104
1595501100000|2020-07-23 10:45:00|264.65|262.65|264.59|262.59|264.69|262.69|264.46|262.46|83
1595501400000|2020-07-23 10:50:00|264.6|262.6|264.84|262.84|264.84|262.84|264.58|262.58|71
1595501700000|2020-07-23 10:55:00|264.82|262.82|264.96|262.96|264.98|262.98|264.82|262.82|95
1595502000000|2020-07-23 11:00:00|264.97|262.97|264.88|262.88|265|263|264.84|262.84|109
1595502300000|2020-07-23 11:05:00|264.87|262.87|264.19|262.19|264.89|262.89|264.09|262.09|168
1595502600000|2020-07-23 11:10:00|264.21|262.21|264.87|262.87|264.9|262.9|264.21|262.21|297
1595502900000|2020-07-23 11:15:00|264.84|262.84|264.96|262.96|264.96|262.96|264.82|262.82|132
1595503200000|2020-07-23 11:20:00|264.95|262.95|264.67|262.67|264.96|262.96|264.64|262.64|112
1595503500000|2020-07-23 11:25:00|264.63|262.63|264.77|262.77|264.77|262.77|264.6|262.6|84
1595503800000|2020-07-23 11:30:00|264.71|262.71|265.1|263.1|265.12|263.12|264.71|262.71|64
1595504100000|2020-07-23 11:35:00|265.11|263.11|265.47|263.47|265.5|263.5|265.11|263.11|191
1595504400000|2020-07-23 11:40:00|265.46|263.46|265.21|263.21|265.46|263.46|265.09|263.09|158
1595504700000|2020-07-23 11:45:00|265.22|263.22|265.33|263.33|265.34|263.34|265.14|263.14|104
1595505000000|2020-07-23 11:50:00|265.32|263.32|265.36|263.36|265.41|263.41|265.28|263.28|96
1595505300000|2020-07-23 11:55:00|265.35|263.35|265.62|263.62|265.64|263.64|265.28|263.28|119
1595505600000|2020-07-23 12:00:00|265.61|263.61|266.52|264.52|266.52|264.52|265.52|263.52|301
1595505900000|2020-07-23 12:05:00|266.53|264.53|266.54|264.54|266.88|264.88|266.28|264.28|317
1595506200000|2020-07-23 12:10:00|266.53|264.53|266.62|264.62|266.71|264.71|266.32|264.32|231
1595506500000|2020-07-23 12:15:00|266.61|264.61|265.86|263.86|266.62|264.62|265.79|263.79|272
1595506800000|2020-07-23 12:20:00|265.87|263.87|265.49|263.49|265.87|263.87|265.49|263.49|238
1595507100000|2020-07-23 12:25:00|265.51|263.51|265.66|263.66|265.71|263.71|265.47|263.47|211
1595507400000|2020-07-23 12:30:00|265.67|263.67|266.52|264.52|266.66|264.66|265.66|263.66|178
1595507700000|2020-07-23 12:35:00|266.45|264.45|265.94|263.94|266.54|264.54|265.86|263.86|170
1595508000000|2020-07-23 12:40:00|265.93|263.93|265.92|263.92|265.99|263.99|265.86|263.86|67
1595508300000|2020-07-23 12:45:00|265.91|263.91|265.61|263.61|265.92|263.92|265.58|263.58|123
1595508600000|2020-07-23 12:50:00|265.62|263.62|265.52|263.52|265.66|263.66|265.49|263.49|162
1595508900000|2020-07-23 12:55:00|265.51|263.51|265.11|263.11|265.51|263.51|265.04|263.04|157
1595509200000|2020-07-23 13:00:00|265.12|263.12|265.31|263.31|265.32|263.32|265.05|263.05|123
1595509500000|2020-07-23 13:05:00|265.32|263.32|265.99|263.99|266.05|264.05|265.31|263.31|262
1595509800000|2020-07-23 13:10:00|265.98|263.98|266.08|264.08|266.09|264.09|265.95|263.95|140
1595510100000|2020-07-23 13:15:00|266.07|264.07|266.08|264.08|266.15|264.15|265.99|263.99|135
1595510400000|2020-07-23 13:20:00|266.09|264.09|265.79|263.79|266.1|264.1|265.73|263.73|115
1595510700000|2020-07-23 13:25:00|265.78|263.78|265.63|263.63|265.91|263.91|265.5|263.5|263
1595511000000|2020-07-23 13:30:00|265.62|263.62|265.35|263.35|265.63|263.63|265.27|263.27|194
1595511300000|2020-07-23 13:35:00|265.36|263.36|265.37|263.37|265.38|263.38|265.33|263.33|79
1595511600000|2020-07-23 13:40:00|265.36|263.36|265.62|263.62|265.73|263.73|265.36|263.36|162
1595511900000|2020-07-23 13:45:00|265.61|263.61|265.94|263.94|265.98|263.98|265.55|263.55|203
1595512200000|2020-07-23 13:50:00|265.95|263.95|266.23|264.23|266.23|264.23|265.78|263.78|151
1595512500000|2020-07-23 13:55:00|266.22|264.22|266.11|264.11|266.44|264.44|266.08|264.08|144
1595512800000|2020-07-23 14:00:00|266.12|264.12|265.84|263.84|266.13|264.13|265.78|263.78|65
1595513100000|2020-07-23 14:05:00|265.83|263.83|266.06|264.06|266.24|264.24|265.83|263.83|151
1595513400000|2020-07-23 14:10:00|266.07|264.07|265.89|263.89|266.1|264.1|265.88|263.88|99
1595513700000|2020-07-23 14:15:00|265.88|263.88|265.5|263.5|265.89|263.89|265.48|263.48|132
1595514000000|2020-07-23 14:20:00|265.51|263.51|264.97|262.97|265.51|263.51|263.4|261.4|733
1595514300000|2020-07-23 14:25:00|264.96|262.96|265.11|263.11|270.66|268.66|264.42|262.42|1004
1595514600000|2020-07-23 14:30:00|265.04|263.04|265.08|263.08|265.59|263.59|264.98|262.98|853
1595514900000|2020-07-23 14:35:00|265.07|263.07|265.33|263.33|265.64|263.64|264.98|262.98|692
1595515200000|2020-07-23 14:40:00|265.34|263.34|265.08|263.08|265.5|263.5|264.34|262.34|588
1595515500000|2020-07-23 14:45:00|265.06|263.06|265.47|263.47|265.55|263.55|264.8|262.8|502
1595515800000|2020-07-23 14:50:00|265.46|263.46|265.91|263.91|265.92|263.92|265.45|263.45|318
1595516100000|2020-07-23 14:55:00|265.92|263.92|266.15|264.15|266.65|264.65|265.81|263.81|564
1595516400000|2020-07-23 15:00:00|266.14|264.14|265.53|263.53|266.14|264.14|265.08|263.08|556
1595516700000|2020-07-23 15:05:00|265.52|263.52|265.67|263.67|265.95|263.95|265.44|263.44|367
1595517000000|2020-07-23 15:10:00|265.66|263.66|266.29|264.29|266.33|264.33|265.62|263.62|396
1595517300000|2020-07-23 15:15:00|266.28|264.28|265.78|263.78|266.29|264.29|265.77|263.77|269
1595517600000|2020-07-23 15:20:00|265.77|263.77|266.47|264.47|266.47|264.47|265.72|263.72|242
1595517900000|2020-07-23 15:25:00|266.48|264.48|266.7|264.7|266.78|264.78|266.44|264.44|217
1595518200000|2020-07-23 15:30:00|266.71|264.71|268.01|266.01|268.44|266.44|266.7|264.7|539
1595518500000|2020-07-23 15:35:00|268.02|266.02|268.94|266.94|269.57|267.57|267.88|265.88|748
1595518800000|2020-07-23 15:40:00|268.93|266.93|268.9|266.9|268.96|266.96|268.27|266.27|568
1595519100000|2020-07-23 15:45:00|268.91|266.91|269.03|267.03|270.12|268.12|268.8|266.8|551
1595519400000|2020-07-23 15:50:00|269.02|267.02|269.04|267.04|269.52|267.52|269.01|267.01|411
1595519700000|2020-07-23 15:55:00|269.05|267.05|269.62|267.62|270.41|268.41|269|267|450
1595520000000|2020-07-23 16:00:00|269.6|267.6|272.53|270.53|273.79|271.79|269.08|267.08|953
1595520300000|2020-07-23 16:05:00|272.5|270.5|271.9|269.9|272.6|270.6|271.25|269.25|789
1595520600000|2020-07-23 16:10:00|271.84|269.84|273.53|271.53|273.6|271.6|271.7|269.7|531
1595520900000|2020-07-23 16:15:00|273.54|271.54|272.8|270.8|273.63|271.63|272.61|270.61|630
1595521200000|2020-07-23 16:20:00|272.84|270.84|275.1|273.1|275.81|273.81|272.41|270.41|743
1595521500000|2020-07-23 16:25:00|275.09|273.09|278.8|276.8|278.94|276.94|275|273|855
1595521800000|2020-07-23 16:30:00|278.81|276.81|277.33|275.33|279.61|277.61|276.81|274.81|831
1595522100000|2020-07-23 16:35:00|277.28|275.28|276.73|274.73|277.56|275.56|276.71|274.71|738
1595522400000|2020-07-23 16:40:00|276.72|274.72|277.95|275.95|278.57|276.57|276.62|274.62|775
1595522700000|2020-07-23 16:45:00|277.94|275.94|280.24|278.24|281.4|279.4|277.67|275.67|862
1595523000000|2020-07-23 16:50:00|280.18|278.18|279.35|277.35|280.59|278.59|278.69|276.69|805
1595523300000|2020-07-23 16:55:00|279.36|277.36|281.55|279.55|281.64|279.64|279.02|277.02|741
1595523600000|2020-07-23 17:00:00|281.56|279.56|280|278|281.62|279.62|279.61|277.61|795
1595523900000|2020-07-23 17:05:00|279.98|277.98|279.55|277.55|280.5|278.5|277.99|275.99|794
1595524200000|2020-07-23 17:10:00|279.57|277.57|279.78|277.78|279.84|277.84|279.19|277.19|670
1595524500000|2020-07-23 17:15:00|279.76|277.76|278.41|276.41|279.81|277.81|278.31|276.31|549
1595524800000|2020-07-23 17:20:00|278.4|276.4|277.96|275.96|278.44|276.44|277.36|275.36|721
1595525100000|2020-07-23 17:25:00|277.94|275.94|277.33|275.33|278.37|276.37|277.32|275.32|487
1595525400000|2020-07-23 17:30:00|277.32|275.32|277.53|275.53|278.14|276.14|277.22|275.22|559
1595525700000|2020-07-23 17:35:00|277.52|275.52|277.72|275.72|277.98|275.98|277.32|275.32|527
1595526000000|2020-07-23 17:40:00|277.7|275.7|276.66|274.66|277.9|275.9|276.37|274.37|527
1595526300000|2020-07-23 17:45:00|276.67|274.67|276.56|274.56|277.07|275.07|276.28|274.28|446
1595526600000|2020-07-23 17:50:00|276.57|274.57|276.59|274.59|276.61|274.61|275.75|273.75|470
1595526900000|2020-07-23 17:55:00|276.58|274.58|276.7|274.7|276.8|274.8|276.52|274.52|312
1595527200000|2020-07-23 18:00:00|276.69|274.69|276.17|274.17|276.71|274.71|276.11|274.11|311
1595527500000|2020-07-23 18:05:00|276.18|274.18|277.12|275.12|277.57|275.57|276.18|274.18|513
1595527800000|2020-07-23 18:10:00|277.11|275.11|276.19|274.19|277.13|275.13|276.1|274.1|384
1595528100000|2020-07-23 18:15:00|276.18|274.18|276.18|274.18|276.38|274.38|275.87|273.87|383
1595528400000|2020-07-23 18:20:00|276.19|274.19|276.09|274.09|276.68|274.68|276.08|274.08|371
1595528700000|2020-07-23 18:25:00|276.08|274.08|276|274|276.09|274.09|275.82|273.82|279
1595529000000|2020-07-23 18:30:00|276.01|274.01|276.44|274.44|276.52|274.52|275.96|273.96|382
1595529300000|2020-07-23 18:35:00|276.42|274.42|276.01|274.01|276.49|274.49|275.99|273.99|238
1595529600000|2020-07-23 18:40:00|276|274|275.98|273.98|276.07|274.07|275.93|273.93|255
1595529900000|2020-07-23 18:45:00|275.99|273.99|275.9|273.9|275.99|273.99|274.73|272.73|503
1595530200000|2020-07-23 18:50:00|275.91|273.91|275.92|273.92|276.03|274.03|275.82|273.82|281
1595530500000|2020-07-23 18:55:00|275.91|273.91|275.82|273.82|275.93|273.93|275.35|273.35|362
1595530800000|2020-07-23 19:00:00|275.8|273.8|276.47|274.47|276.96|274.96|275.64|273.64|477
1595531100000|2020-07-23 19:05:00|276.46|274.46|276.49|274.49|276.86|274.86|276.34|274.34|348
1595531400000|2020-07-23 19:10:00|276.5|274.5|276.57|274.57|276.57|274.57|276.19|274.19|392
1595531700000|2020-07-23 19:15:00|276.56|274.56|277.08|275.08|277.42|275.42|276.56|274.56|532
1595532000000|2020-07-23 19:20:00|277.07|275.07|277.07|275.07|277.49|275.49|277.05|275.05|451
1595532300000|2020-07-23 19:25:00|277.06|275.06|277.12|275.12|277.28|275.28|276.9|274.9|286
1595532600000|2020-07-23 19:30:00|277.11|275.11|276.61|274.61|277.11|275.11|276.38|274.38|257
1595532900000|2020-07-23 19:35:00|276.62|274.62|276.56|274.56|276.67|274.67|276.46|274.46|188
1595533200000|2020-07-23 19:40:00|276.57|274.57|275.4|273.4|276.57|274.57|275.37|273.37|264
1595533500000|2020-07-23 19:45:00|275.41|273.41|275.62|273.62|275.83|273.83|275.32|273.32|359
1595533800000|2020-07-23 19:50:00|275.64|273.64|275.87|273.87|275.89|273.89|275.58|273.58|237
1595534100000|2020-07-23 19:55:00|275.88|273.88|275.9|273.9|275.97|273.97|275.66|273.66|263
1595534400000|2020-07-23 20:00:00|275.91|273.91|274.85|272.85|275.93|273.93|273.51|271.51|772
1595534700000|2020-07-23 20:05:00|274.84|272.84|274.36|272.36|274.89|272.89|273.89|271.89|480
1595535000000|2020-07-23 20:10:00|274.38|272.38|273.87|271.87|274.38|272.38|273.42|271.42|374
1595535300000|2020-07-23 20:15:00|273.86|271.86|274.2|272.2|274.51|272.51|273.75|271.75|298
1595535600000|2020-07-23 20:20:00|274.21|272.21|273.81|271.81|274.42|272.42|273.67|271.67|452
1595535900000|2020-07-23 20:25:00|273.79|271.79|274.04|272.04|274.45|272.45|273.75|271.75|421
1595536200000|2020-07-23 20:30:00|274.03|272.03|273.55|271.55|274.22|272.22|273.54|271.54|450
1595536500000|2020-07-23 20:35:00|273.57|271.57|273.62|271.62|273.78|271.78|272.85|270.85|503
1595536800000|2020-07-23 20:40:00|273.6|271.6|274.01|272.01|274.05|272.05|273.17|271.17|440
1595537100000|2020-07-23 20:45:00|274.03|272.03|274.29|272.29|274.29|272.29|273.81|271.81|353
1595537400000|2020-07-23 20:50:00|274.28|272.28|274.34|272.34|274.64|272.64|274.12|272.12|273
1595537700000|2020-07-23 20:55:00|274.32|272.32|274.38|272.38|274.81|272.81|274.3|272.3|326
1595538000000|2020-07-23 21:00:00|274.39|272.39|273.88|271.88|274.5|272.5|273.57|271.57|374
1595538300000|2020-07-23 21:05:00|273.89|271.89|274.05|272.05|274.06|272.06|273.86|271.86|231
1595538600000|2020-07-23 21:10:00|274.04|272.04|274.01|272.01|274.09|272.09|273.96|271.96|263
1595538900000|2020-07-23 21:15:00|274.02|272.02|274.84|272.84|274.86|272.86|273.99|271.99|306
1595539200000|2020-07-23 21:20:00|274.86|272.86|275.81|273.81|275.92|273.92|274.82|272.82|538
1595539500000|2020-07-23 21:25:00|275.82|273.82|275.64|273.64|275.84|273.84|275.46|273.46|563
1595539800000|2020-07-23 21:30:00|275.62|273.62|275.97|273.97|275.99|273.99|275.6|273.6|319
1595540100000|2020-07-23 21:35:00|275.96|273.96|276.31|274.31|276.32|274.32|275.94|273.94|207
1595540400000|2020-07-23 21:40:00|276.32|274.32|276.38|274.38|276.89|274.89|276.28|274.28|305
1595540700000|2020-07-23 21:45:00|276.39|274.39|276.18|274.18|276.39|274.39|276.13|274.13|122
1595541000000|2020-07-23 21:50:00|276.17|274.17|275.74|273.74|276.17|274.17|274.84|272.84|428
1595541300000|2020-07-23 21:55:00|275.75|273.75|276.11|274.11|276.26|274.26|275.44|273.44|191
1595541600000|2020-07-23 22:00:00|276.1|274.1|275.83|273.83|276.13|274.13|275.67|273.67|218
1595541900000|2020-07-23 22:05:00|275.8|273.8|275.53|273.53|276.48|274.48|275.53|273.53|457
1595542200000|2020-07-23 22:10:00|275.54|273.54|275.94|273.94|275.97|273.97|275.5|273.5|515
1595542500000|2020-07-23 22:15:00|275.97|273.97|275.58|273.58|275.98|273.98|275.55|273.55|276
1595542800000|2020-07-23 22:20:00|275.59|273.59|275.87|273.87|275.97|273.97|275.58|273.58|164
1595543100000|2020-07-23 22:25:00|275.85|273.85|276.34|274.34|276.38|274.38|275.72|273.72|299
1595543400000|2020-07-23 22:30:00|276.35|274.35|276.45|274.45|276.52|274.52|276.22|274.22|353
1595543700000|2020-07-23 22:35:00|276.47|274.47|276.71|274.71|276.72|274.72|276.45|274.45|306
1595544000000|2020-07-23 22:40:00|276.72|274.72|276.68|274.68|277.31|275.31|276.62|274.62|301
1595544300000|2020-07-23 22:45:00|276.76|274.76|276.2|274.2|276.76|274.76|276.04|274.04|241
1595544600000|2020-07-23 22:50:00|276.21|274.21|275.67|273.67|276.21|274.21|275.62|273.62|233
1595544900000|2020-07-23 22:55:00|275.68|273.68|275.73|273.73|275.85|273.85|275.61|273.61|165
1595545200000|2020-07-23 23:00:00|275.74|273.74|275.59|273.59|275.75|273.75|275.58|273.58|71
1595545500000|2020-07-23 23:05:00|275.58|273.58|275.4|273.4|275.58|273.58|275.39|273.39|44
1595545800000|2020-07-23 23:10:00|275.39|273.39|275.48|273.48|275.54|273.54|275.38|273.38|44
1595546100000|2020-07-23 23:15:00|275.46|273.46|275.46|273.46|275.48|273.48|275.42|273.42|136
1595546400000|2020-07-23 23:20:00|275.45|273.45|276.37|274.37|276.6|274.6|275.45|273.45|253
1595546700000|2020-07-23 23:25:00|276.36|274.36|276.59|274.59|276.59|274.59|276.36|274.36|252
1595547000000|2020-07-23 23:30:00|276.6|274.6|276.19|274.19|276.83|274.83|276.19|274.19|293
1595547300000|2020-07-23 23:35:00|276.18|274.18|276.02|274.02|276.18|274.18|275.83|273.83|282
1595547600000|2020-07-23 23:40:00|276.03|274.03|276.06|274.06|276.38|274.38|275.96|273.96|303
1595547900000|2020-07-23 23:45:00|276.07|274.07|276.22|274.22|276.22|274.22|275.87|273.87|240
1595548200000|2020-07-23 23:50:00|276.21|274.21|276.27|274.27|276.33|274.33|276.14|274.14|333
1595548500000|2020-07-23 23:55:00|276.28|274.28|276.65|274.65|277|275|276.27|274.27|357
1595548800000|2020-07-24 00:00:00|276.64|274.64|276.23|274.23|276.64|274.64|276.16|274.16|440
1595549100000|2020-07-24 00:05:00|276.22|274.22|276.32|274.32|276.44|274.44|276.1|274.1|257
1595549400000|2020-07-24 00:10:00|276.31|274.31|275.81|273.81|276.34|274.34|275.69|273.69|319
1595549700000|2020-07-24 00:15:00|275.83|273.83|275.84|273.84|275.97|273.97|275.82|273.82|191
1595550000000|2020-07-24 00:20:00|275.85|273.85|275.84|273.84|275.97|273.97|275.78|273.78|201
1595550300000|2020-07-24 00:25:00|275.85|273.85|275.43|273.43|275.85|273.85|275.36|273.36|184
1595550600000|2020-07-24 00:30:00|275.44|273.44|275.84|273.84|275.93|273.93|275.43|273.43|189
1595550900000|2020-07-24 00:35:00|275.85|273.85|275.8|273.8|275.9|273.9|275.78|273.78|86
1595551200000|2020-07-24 00:40:00|275.79|273.79|275.38|273.38|275.79|273.79|275.34|273.34|205
1595551500000|2020-07-24 00:45:00|275.36|273.36|274.63|272.63|275.36|273.36|274.63|272.63|290
1595551800000|2020-07-24 00:50:00|274.61|272.61|275.01|273.01|275.02|273.02|274.38|272.38|440
1595552100000|2020-07-24 00:55:00|275.02|273.02|275.33|273.33|275.34|273.34|274.98|272.98|235
1595552400000|2020-07-24 01:00:00|275.32|273.32|275.1|273.1|275.32|273.32|275.06|273.06|114
1595552700000|2020-07-24 01:05:00|275.12|273.12|274.96|272.96|275.12|273.12|274.66|272.66|206
1595553000000|2020-07-24 01:10:00|274.99|272.99|274.97|272.97|275.1|273.1|274.87|272.87|231
1595553300000|2020-07-24 01:15:00|274.96|272.96|275.05|273.05|275.08|273.08|274.86|272.86|219
1595553600000|2020-07-24 01:20:00|275.04|273.04|275.21|273.21|275.34|273.34|275.03|273.03|177
1595553900000|2020-07-24 01:25:00|275.2|273.2|275.25|273.25|275.37|273.37|275.2|273.2|216
1595554200000|2020-07-24 01:30:00|275.26|273.26|274.52|272.52|275.27|273.27|274.29|272.29|385
1595554500000|2020-07-24 01:35:00|274.51|272.51|274.48|272.48|274.61|272.61|274.41|272.41|160
1595554800000|2020-07-24 01:40:00|274.49|272.49|274.46|272.46|274.49|272.49|274.2|272.2|259
1595555100000|2020-07-24 01:45:00|274.47|272.47|274.1|272.1|274.58|272.58|273.99|271.99|289
1595555400000|2020-07-24 01:50:00|274.09|272.09|274.35|272.35|274.43|272.43|274.04|272.04|313
1595555700000|2020-07-24 01:55:00|274.34|272.34|274.48|272.48|274.64|272.64|274.34|272.34|307
1595556000000|2020-07-24 02:00:00|274.49|272.49|274.46|272.46|274.65|272.65|274.38|272.38|242
1595556300000|2020-07-24 02:05:00|274.45|272.45|274.34|272.34|274.65|272.65|274.13|272.13|354
1595556600000|2020-07-24 02:10:00|274.35|272.35|275.38|273.38|275.5|273.5|274.33|272.33|443
1595556900000|2020-07-24 02:15:00|275.39|273.39|275.27|273.27|275.42|273.42|275.24|273.24|208
1595557200000|2020-07-24 02:20:00|275.28|273.28|275.03|273.03|275.29|273.29|274.9|272.9|240
1595557500000|2020-07-24 02:25:00|275.02|273.02|274.96|272.96|275.05|273.05|274.79|272.79|187
1595557800000|2020-07-24 02:30:00|274.95|272.95|275.04|273.04|275.09|273.09|274.88|272.88|126
1595558100000|2020-07-24 02:35:00|275.03|273.03|275.03|273.03|275.05|273.05|274.91|272.91|79
1595558400000|2020-07-24 02:40:00|275.02|273.02|274.75|272.75|275.06|273.06|274.33|272.33|264
1595558700000|2020-07-24 02:45:00|274.76|272.76|275.3|273.3|275.34|273.34|274.76|272.76|159
1595559000000|2020-07-24 02:50:00|275.32|273.32|275.59|273.59|275.61|273.61|275.19|273.19|298
1595559300000|2020-07-24 02:55:00|275.58|273.58|275.41|273.41|275.59|273.59|275.39|273.39|196
1595559600000|2020-07-24 03:00:00|275.43|273.43|275.28|273.28|275.52|273.52|275.26|273.26|138
1595559900000|2020-07-24 03:05:00|275.29|273.29|274.73|272.73|275.29|273.29|274.67|272.67|171
1595560200000|2020-07-24 03:10:00|274.72|272.72|274.74|272.74|274.83|272.83|274.56|272.56|215
1595560500000|2020-07-24 03:15:00|274.75|272.75|274.41|272.41|274.76|272.76|274.37|272.37|129
1595560800000|2020-07-24 03:20:00|274.42|272.42|274.42|272.42|274.46|272.46|273.91|271.91|285
1595561100000|2020-07-24 03:25:00|274.41|272.41|274.16|272.16|274.42|272.42|274.15|272.15|283
1595561400000|2020-07-24 03:30:00|274.15|272.15|273.59|271.59|274.42|272.42|273.56|271.56|333
1595561700000|2020-07-24 03:35:00|273.58|271.58|274.1|272.1|274.11|272.11|273.05|271.05|422
1595562000000|2020-07-24 03:40:00|274.11|272.11|274.06|272.06|274.23|272.23|273.88|271.88|363
1595562300000|2020-07-24 03:45:00|274.07|272.07|274.18|272.18|274.26|272.26|274.03|272.03|273
1595562600000|2020-07-24 03:50:00|274.17|272.17|274.41|272.41|274.51|272.51|274.15|272.15|292
1595562900000|2020-07-24 03:55:00|274.42|272.42|274.23|272.23|274.5|272.5|274.16|272.16|219
1595563200000|2020-07-24 04:00:00|274.25|272.25|274.43|272.43|274.49|272.49|274.06|272.06|268
1595563500000|2020-07-24 04:05:00|274.42|272.42|274.49|272.49|274.52|272.52|274.28|272.28|189
1595563800000|2020-07-24 04:10:00|274.48|272.48|274.24|272.24|274.49|272.49|274.18|272.18|211
1595564100000|2020-07-24 04:15:00|274.23|272.23|274.02|272.02|274.23|272.23|273.91|271.91|176
1595564400000|2020-07-24 04:20:00|274.03|272.03|273.98|271.98|274.03|272.03|273.82|271.82|238
1595564700000|2020-07-24 04:25:00|273.99|271.99|273.88|271.88|274.12|272.12|273.87|271.87|200
1595565000000|2020-07-24 04:30:00|273.83|271.83|273.37|271.37|273.83|271.83|273.37|271.37|360
1595565300000|2020-07-24 04:35:00|273.38|271.38|273.51|271.51|273.53|271.53|273.18|271.18|249
1595565600000|2020-07-24 04:40:00|273.5|271.5|273.83|271.83|273.83|271.83|273.48|271.48|210
1595565900000|2020-07-24 04:45:00|273.82|271.82|273.21|271.21|273.82|271.82|273.18|271.18|329
1595566200000|2020-07-24 04:50:00|273.22|271.22|273.11|271.11|273.24|271.24|272.9|270.9|401
1595566500000|2020-07-24 04:55:00|273.12|271.12|272.67|270.67|273.22|271.22|272.67|270.67|241
1595566800000|2020-07-24 05:00:00|272.65|270.65|273.5|271.5|273.6|271.6|270.88|268.88|513
1595567100000|2020-07-24 05:05:00|273.51|271.51|273.75|271.75|273.75|271.75|273.42|271.42|266
1595567400000|2020-07-24 05:10:00|273.76|271.76|273.8|271.8|274.11|272.11|273.75|271.75|367
1595567700000|2020-07-24 05:15:00|273.79|271.79|273.9|271.9|273.93|271.93|273.64|271.64|208
1595568000000|2020-07-24 05:20:00|273.91|271.91|274.25|272.25|274.52|272.52|273.9|271.9|218
1595568300000|2020-07-24 05:25:00|274.24|272.24|274.33|272.33|274.51|272.51|274.23|272.23|204
1595568600000|2020-07-24 05:30:00|274.32|272.32|274.54|272.54|274.56|272.56|274.2|272.2|261
1595568900000|2020-07-24 05:35:00|274.55|272.55|274.49|272.49|274.69|272.69|274.46|272.46|250
1595569200000|2020-07-24 05:40:00|274.5|272.5|274.67|272.67|274.73|272.73|274.47|272.47|174
1595569500000|2020-07-24 05:45:00|274.66|272.66|274.86|272.86|274.89|272.89|274.65|272.65|218
1595569800000|2020-07-24 05:50:00|274.87|272.87|274.72|272.72|274.94|272.94|274.71|272.71|134
1595570100000|2020-07-24 05:55:00|274.73|272.73|274.72|272.72|274.8|272.8|274.59|272.59|140
1595570400000|2020-07-24 06:00:00|274.71|272.71|274.2|272.2|274.71|272.71|274.11|272.11|250
1595570700000|2020-07-24 06:05:00|274.24|272.24|273.85|271.85|274.24|272.24|273.73|271.73|374
1595571000000|2020-07-24 06:10:00|273.9|271.9|274.27|272.27|274.29|272.29|273.89|271.89|203
1595571300000|2020-07-24 06:15:00|274.26|272.26|274.17|272.17|274.33|272.33|273.96|271.96|246
1595571600000|2020-07-24 06:20:00|274.19|272.19|272.82|270.82|274.19|272.19|272.65|270.65|319
1595571900000|2020-07-24 06:25:00|272.77|270.77|273.26|271.26|273.61|271.61|272.3|270.3|610
1595572200000|2020-07-24 06:30:00|273.27|271.27|272.39|270.39|273.32|271.32|271.99|269.99|480
1595572500000|2020-07-24 06:35:00|272.4|270.4|272.34|270.34|272.5|270.5|271.51|269.51|574
1595572800000|2020-07-24 06:40:00|272.36|270.36|271.85|269.85|272.38|270.38|271.85|269.85|355
1595573100000|2020-07-24 06:45:00|271.84|269.84|272.18|270.18|272.22|270.22|271.24|269.24|520
1595573400000|2020-07-24 06:50:00|272.17|270.17|271.07|269.07|272.17|270.17|270.93|268.93|467
1595573700000|2020-07-24 06:55:00|271.08|269.08|270.08|268.08|271.73|269.73|269.55|267.55|610
1595574000000|2020-07-24 07:00:00|270.09|268.09|271.04|269.04|271.2|269.2|269.63|267.63|734
1595574300000|2020-07-24 07:05:00|271.05|269.05|271.21|269.21|271.46|269.46|271|269|458
1595574600000|2020-07-24 07:10:00|271.22|269.22|271.42|269.42|271.42|269.42|271.08|269.08|269
1595574900000|2020-07-24 07:15:00|271.39|269.39|271.93|269.93|271.99|269.99|271.38|269.38|391
1595575200000|2020-07-24 07:20:00|271.94|269.94|270.77|268.77|271.96|269.96|270.77|268.77|417
1595575500000|2020-07-24 07:25:00|270.78|268.78|271.68|269.68|271.86|269.86|270.69|268.69|519
1595575800000|2020-07-24 07:30:00|271.66|269.66|271.89|269.89|272.11|270.11|271.56|269.56|432
1595576100000|2020-07-24 07:35:00|271.86|269.86|271.86|269.86|271.88|269.88|271.73|269.73|225
1595576400000|2020-07-24 07:40:00|271.87|269.87|271.56|269.56|271.88|269.88|271.52|269.52|193
1595576700000|2020-07-24 07:45:00|271.55|269.55|271.43|269.43|271.63|269.63|271.42|269.42|111
1595577000000|2020-07-24 07:50:00|271.42|269.42|271.65|269.65|271.65|269.65|271.4|269.4|105
1595577300000|2020-07-24 07:55:00|271.64|269.64|272.18|270.18|272.2|270.2|271.64|269.64|217
1595577600000|2020-07-24 08:00:00|272.17|270.17|272.36|270.36|272.37|270.37|272.17|270.17|47
1595577900000|2020-07-24 08:05:00|272.35|270.35|272.36|270.36|272.61|270.61|272.13|270.13|150
1595578200000|2020-07-24 08:10:00|272.35|270.35|271.91|269.91|272.38|270.38|271.77|269.77|332
1595578500000|2020-07-24 08:15:00|271.92|269.92|271.37|269.37|271.92|269.92|271.34|269.34|370
1595578800000|2020-07-24 08:20:00|271.38|269.38|271.33|269.33|271.46|269.46|271.17|269.17|442
1595579100000|2020-07-24 08:25:00|271.31|269.31|271.27|269.27|271.42|269.42|270.99|268.99|256
1595579400000|2020-07-24 08:30:00|271.26|269.26|271.55|269.55|271.77|269.77|271.25|269.25|171
1595579700000|2020-07-24 08:35:00|271.57|269.57|271.12|269.12|271.64|269.64|271.01|269.01|331
1595580000000|2020-07-24 08:40:00|271.11|269.11|271.13|269.13|271.15|269.15|271.02|269.02|180
1595580300000|2020-07-24 08:45:00|271.12|269.12|271.87|269.87|271.87|269.87|271.12|269.12|299
1595580600000|2020-07-24 08:50:00|271.88|269.88|272.14|270.14|272.21|270.21|271.87|269.87|251
1595580900000|2020-07-24 08:55:00|272.13|270.13|271.89|269.89|272.15|270.15|271.79|269.79|172
1595581200000|2020-07-24 09:00:00|271.88|269.88|272.81|270.81|272.83|270.83|271.84|269.84|320
1595581500000|2020-07-24 09:05:00|272.82|270.82|272.92|270.92|273.05|271.05|272.79|270.79|310
1595581800000|2020-07-24 09:10:00|272.91|270.91|272.68|270.68|273.02|271.02|272.62|270.62|213
1595582100000|2020-07-24 09:15:00|272.67|270.67|273.44|271.44|273.63|271.63|272.67|270.67|203
1595582400000|2020-07-24 09:20:00|273.43|271.43|273.86|271.86|273.86|271.86|273.35|271.35|217
1595582700000|2020-07-24 09:25:00|273.85|271.85|273.68|271.68|273.85|271.85|273.62|271.62|176
1595583000000|2020-07-24 09:30:00|273.67|271.67|273.38|271.38|273.68|271.68|273.2|271.2|167
1595583300000|2020-07-24 09:35:00|273.39|271.39|273.19|271.19|273.39|271.39|273.18|271.18|256
1595583600000|2020-07-24 09:40:00|273.2|271.2|272.87|270.87|273.34|271.34|272.87|270.87|160
1595583900000|2020-07-24 09:45:00|272.89|270.89|273.32|271.32|273.33|271.33|272.77|270.77|207
1595584200000|2020-07-24 09:50:00|273.31|271.31|273.48|271.48|273.5|271.5|273.24|271.24|158
1595584500000|2020-07-24 09:55:00|273.5|271.5|274.3|272.3|274.3|272.3|273.49|271.49|223
1595584800000|2020-07-24 10:00:00|274.29|272.29|273.83|271.83|274.37|272.37|273.57|271.57|319
1595585100000|2020-07-24 10:05:00|273.8|271.8|273.66|271.66|273.82|271.82|273.49|271.49|167
1595585400000|2020-07-24 10:10:00|273.65|271.65|274.1|272.1|274.17|272.17|273.63|271.63|184
1595585700000|2020-07-24 10:15:00|274.08|272.08|274.32|272.32|274.33|272.33|274.08|272.08|182
1595586000000|2020-07-24 10:20:00|274.33|272.33|274.58|272.58|274.82|272.82|274.29|272.29|205
1595586300000|2020-07-24 10:25:00|274.57|272.57|274.65|272.65|274.72|272.72|274.55|272.55|188
1595586600000|2020-07-24 10:30:00|274.66|272.66|275.96|273.96|276.29|274.29|274.6|272.6|464
1595586900000|2020-07-24 10:35:00|275.95|273.95|276.35|274.35|276.51|274.51|275.63|273.63|457
1595587200000|2020-07-24 10:40:00|276.3|274.3|276.36|274.36|276.36|274.36|275.66|273.66|515
1595587500000|2020-07-24 10:45:00|276.38|274.38|277.04|275.04|277.49|275.49|276.38|274.38|486
1595587800000|2020-07-24 10:50:00|277.03|275.03|276.49|274.49|277.04|275.04|276.46|274.46|430
1595588100000|2020-07-24 10:55:00|276.48|274.48|276.59|274.59|276.6|274.6|276.1|274.1|324
1595588400000|2020-07-24 11:00:00|276.58|274.58|276.05|274.05|276.6|274.6|276.05|274.05|302
1595588700000|2020-07-24 11:05:00|276.04|274.04|276.19|274.19|276.33|274.33|275.82|273.82|297
1595589000000|2020-07-24 11:10:00|276.2|274.2|276.16|274.16|276.42|274.42|276.15|274.15|336
1595589300000|2020-07-24 11:15:00|276.15|274.15|276.41|274.41|276.44|274.44|276.09|274.09|110
1595589600000|2020-07-24 11:20:00|276.42|274.42|277.13|275.13|277.27|275.27|276.41|274.41|399
1595589900000|2020-07-24 11:25:00|277.14|275.14|277.68|275.68|277.68|275.68|276.95|274.95|255
1595590200000|2020-07-24 11:30:00|277.7|275.7|277.45|275.45|277.77|275.77|277.38|275.38|387
1595590500000|2020-07-24 11:35:00|277.47|275.47|277.13|275.13|277.47|275.47|276.98|274.98|147
1595590800000|2020-07-24 11:40:00|277.12|275.12|276.93|274.93|277.13|275.13|276.8|274.8|334
1595591100000|2020-07-24 11:45:00|276.92|274.92|276.85|274.85|276.95|274.95|276.82|274.82|107
1595591400000|2020-07-24 11:50:00|276.86|274.86|276.46|274.46|276.86|274.86|276.21|274.21|186
1595591700000|2020-07-24 11:55:00|276.45|274.45|276.39|274.39|276.54|274.54|276.21|274.21|238
1595592000000|2020-07-24 12:00:00|276.4|274.4|275.87|273.87|276.52|274.52|275.79|273.79|146
1595592300000|2020-07-24 12:05:00|275.71|273.71|275.64|273.64|275.71|273.71|275.47|273.47|128
1595592600000|2020-07-24 12:10:00|275.63|273.63|275.99|273.99|276.17|274.17|275.6|273.6|284
1595592900000|2020-07-24 12:15:00|275.98|273.98|275.82|273.82|275.98|273.98|275.67|273.67|235
1595593200000|2020-07-24 12:20:00|275.81|273.81|276.45|274.45|276.45|274.45|275.81|273.81|445
1595593500000|2020-07-24 12:25:00|276.43|274.43|275.67|273.67|276.64|274.64|275.63|273.63|389
1595593800000|2020-07-24 12:30:00|275.66|273.66|275.26|273.26|275.66|273.66|274.93|272.93|278
1595594100000|2020-07-24 12:35:00|275.27|273.27|275.33|273.33|275.35|273.35|274.83|272.83|381
1595594400000|2020-07-24 12:40:00|275.32|273.32|275.11|273.11|275.45|273.45|275|273|328
1595594700000|2020-07-24 12:45:00|275.13|273.13|275.35|273.35|275.43|273.43|275.05|273.05|230
1595595000000|2020-07-24 12:50:00|275.34|273.34|275.94|273.94|275.95|273.95|275.3|273.3|238
1595595300000|2020-07-24 12:55:00|275.95|273.95|275.77|273.77|275.96|273.96|275.65|273.65|266
1595595600000|2020-07-24 13:00:00|275.76|273.76|275.3|273.3|275.79|273.79|275.3|273.3|204
1595595900000|2020-07-24 13:05:00|275.29|273.29|275.39|273.39|275.4|273.4|275.08|273.08|206
1595596200000|2020-07-24 13:10:00|275.4|273.4|275.33|273.33|275.4|273.4|275.16|273.16|138
1595596500000|2020-07-24 13:15:00|275.34|273.34|275.97|273.97|275.99|273.99|275.33|273.33|204
1595596800000|2020-07-24 13:20:00|275.98|273.98|275.91|273.91|276.08|274.08|275.8|273.8|195
1595597100000|2020-07-24 13:25:00|275.92|273.92|276.74|274.74|276.75|274.75|275.78|273.78|288
1595597400000|2020-07-24 13:30:00|276.75|274.75|276.71|274.71|276.98|274.98|276.52|274.52|313
1595597700000|2020-07-24 13:35:00|276.7|274.7|275.6|273.6|276.7|274.7|275.59|273.59|416
1595598000000|2020-07-24 13:40:00|275.58|273.58|274.46|272.46|275.62|273.62|274.26|272.26|413
1595598300000|2020-07-24 13:45:00|274.48|272.48|274.42|272.42|274.66|272.66|274.05|272.05|520
1595598600000|2020-07-24 13:50:00|274.41|272.41|274.85|272.85|275|273|274.17|272.17|431
1595598900000|2020-07-24 13:55:00|274.84|272.84|273.55|271.55|274.87|272.87|273.53|271.53|372
1595599200000|2020-07-24 14:00:00|273.56|271.56|274.56|272.56|274.73|272.73|273.55|271.55|361
1595599500000|2020-07-24 14:05:00|274.58|272.58|274.46|272.46|274.61|272.61|274.45|272.45|198
1595599800000|2020-07-24 14:10:00|274.45|272.45|274.82|272.82|274.84|272.84|274.45|272.45|169
1595600100000|2020-07-24 14:15:00|274.83|272.83|275.65|273.65|275.83|273.83|274.78|272.78|345
1595600400000|2020-07-24 14:20:00|275.63|273.63|275.55|273.55|275.67|273.67|275.43|273.43|317
1595600700000|2020-07-24 14:25:00|275.53|273.53|275.01|273.01|275.86|273.86|275.01|273.01|258
1595601000000|2020-07-24 14:30:00|275.03|273.03|274.79|272.79|275.33|273.33|274.77|272.77|311
1595601300000|2020-07-24 14:35:00|274.76|272.76|275.11|273.11|275.15|273.15|274.68|272.68|273
1595601600000|2020-07-24 14:40:00|275.1|273.1|275.76|273.76|275.76|273.76|275.03|273.03|266
1595601900000|2020-07-24 14:45:00|275.75|273.75|275.4|273.4|275.94|273.94|275.39|273.39|257
1595602200000|2020-07-24 14:50:00|275.39|273.39|275.59|273.59|275.67|273.67|275.3|273.3|240
1595602500000|2020-07-24 14:55:00|275.6|273.6|276.34|274.34|276.41|274.41|275.58|273.58|208
1595602800000|2020-07-24 15:00:00|276.35|274.35|276.46|274.46|276.63|274.63|276.3|274.3|341
1595603100000|2020-07-24 15:05:00|276.47|274.47|276.1|274.1|276.47|274.47|276.02|274.02|291
1595603400000|2020-07-24 15:10:00|276.11|274.11|275.75|273.75|276.13|274.13|275.73|273.73|220
1595603700000|2020-07-24 15:15:00|275.76|273.76|276.17|274.17|276.29|274.29|275.74|273.74|260
1595604000000|2020-07-24 15:20:00|276.16|274.16|275.76|273.76|276.17|274.17|275.76|273.76|267
1595604300000|2020-07-24 15:25:00|275.72|273.72|276.1|274.1|276.15|274.15|275.64|273.64|365
1595604600000|2020-07-24 15:30:00|276.09|274.09|276.3|274.3|276.3|274.3|276.07|274.07|225
1595604900000|2020-07-24 15:35:00|276.33|274.33|278.54|276.54|278.69|276.69|276.33|274.33|597
1595605200000|2020-07-24 15:40:00|278.56|276.56|279.51|277.51|279.67|277.67|278.37|276.37|648
1595605500000|2020-07-24 15:45:00|279.5|277.5|279.45|277.45|280.66|278.66|279.44|277.44|763
1595605800000|2020-07-24 15:50:00|279.44|277.44|278.93|276.93|279.44|277.44|278.56|276.56|473
1595606100000|2020-07-24 15:55:00|278.95|276.95|279.55|277.55|279.58|277.58|278.27|276.27|647
1595606400000|2020-07-24 16:00:00|279.56|277.56|278.87|276.87|280.1|278.1|278.39|276.39|630
1595606700000|2020-07-24 16:05:00|278.86|276.86|278.32|276.32|278.87|276.87|278.02|276.02|528
1595607000000|2020-07-24 16:10:00|278.33|276.33|277.88|275.88|278.34|276.34|277.65|275.65|500
1595607300000|2020-07-24 16:15:00|277.87|275.87|278.25|276.25|278.71|276.71|277.81|275.81|521
1595607600000|2020-07-24 16:20:00|278.26|276.26|276.67|274.67|278.26|276.26|276.33|274.33|588
1595607900000|2020-07-24 16:25:00|276.68|274.68|277.36|275.36|277.55|275.55|276.63|274.63|496
1595608200000|2020-07-24 16:30:00|277.35|275.35|277.66|275.66|277.85|275.85|277.18|275.18|330
1595608500000|2020-07-24 16:35:00|277.65|275.65|277.03|275.03|277.72|275.72|276.73|274.73|421
1595608800000|2020-07-24 16:40:00|277.04|275.04|277.51|275.51|277.67|275.67|276.93|274.93|312
1595609100000|2020-07-24 16:45:00|277.52|275.52|278.95|276.95|278.95|276.95|277.52|275.52|615
1595609400000|2020-07-24 16:50:00|278.94|276.94|279.85|277.85|280.2|278.2|278.8|276.8|688
1595609700000|2020-07-24 16:55:00|279.84|277.84|279.94|277.94|280.92|278.92|279.82|277.82|712
1595610000000|2020-07-24 17:00:00|279.93|277.93|279.32|277.32|280.43|278.43|278.86|276.86|683
1595610300000|2020-07-24 17:05:00|279.3|277.3|278.81|276.81|279.69|277.69|278.8|276.8|517
1595610600000|2020-07-24 17:10:00|278.82|276.82|277.75|275.75|278.85|276.85|277.73|275.73|637
1595610900000|2020-07-24 17:15:00|277.73|275.73|278.52|276.52|278.77|276.77|277.64|275.64|565
1595611200000|2020-07-24 17:20:00|278.53|276.53|278.69|276.69|278.96|276.96|278.51|276.51|337
1595611500000|2020-07-24 17:25:00|278.67|276.67|278.8|276.8|278.81|276.81|278.5|276.5|198
1595611800000|2020-07-24 17:30:00|278.81|276.81|278.47|276.47|278.84|276.84|278.3|276.3|147
1595612100000|2020-07-24 17:35:00|278.48|276.48|279.55|277.55|279.56|277.56|278.48|276.48|380
1595612400000|2020-07-24 17:40:00|279.56|277.56|279.17|277.17|279.63|277.63|279.09|277.09|386
1595612700000|2020-07-24 17:45:00|279.18|277.18|279.54|277.54|279.55|277.55|279.14|277.14|275
1595613000000|2020-07-24 17:50:00|279.55|277.55|279.85|277.85|280|278|279.27|277.27|427
1595613300000|2020-07-24 17:55:00|279.86|277.86|280.39|278.39|280.6|278.6|279.8|277.8|429
1595613600000|2020-07-24 18:00:00|280.4|278.4|279.97|277.97|280.43|278.43|279.83|277.83|466
1595613900000|2020-07-24 18:05:00|279.98|277.98|280.89|278.89|280.89|278.89|279.98|277.98|363
1595614200000|2020-07-24 18:10:00|280.87|278.87|283.43|281.43|284.57|282.57|280.69|278.69|808
1595614500000|2020-07-24 18:15:00|283.44|281.44|283.58|281.58|283.93|281.93|282.15|280.15|928
1595614800000|2020-07-24 18:20:00|283.57|281.57|283.43|281.43|284.18|282.18|283.18|281.18|685
1595615100000|2020-07-24 18:25:00|283.44|281.44|284.17|282.17|284.43|282.43|282.67|280.67|656
1595615400000|2020-07-24 18:30:00|284.16|282.16|284.6|282.6|284.92|282.92|283.87|281.87|795
1595615700000|2020-07-24 18:35:00|284.57|282.57|284.49|282.49|284.79|282.79|283.63|281.63|613
1595616000000|2020-07-24 18:40:00|284.5|282.5|284.48|282.48|284.74|282.74|284.12|282.12|546
1595616300000|2020-07-24 18:45:00|284.49|282.49|283.49|281.49|285.61|283.61|283.41|281.41|692
1595616600000|2020-07-24 18:50:00|283.48|281.48|283.64|281.64|283.99|281.99|283.34|281.34|615
1595616900000|2020-07-24 18:55:00|283.63|281.63|283.4|281.4|284.27|282.27|283.34|281.34|493
1595617200000|2020-07-24 19:00:00|283.39|281.39|283.56|281.56|283.62|281.62|283.09|281.09|506
1595617500000|2020-07-24 19:05:00|283.55|281.55|282.71|280.71|283.62|281.62|282.69|280.69|390
1595617800000|2020-07-24 19:10:00|282.72|280.72|282.69|280.69|282.94|280.94|282.36|280.36|503
1595618100000|2020-07-24 19:15:00|282.68|280.68|283.37|281.37|283.42|281.42|282.61|280.61|475
1595618400000|2020-07-24 19:20:00|283.43|281.43|284.14|282.14|284.17|282.17|283.42|281.42|402
1595618700000|2020-07-24 19:25:00|284.13|282.13|283.8|281.8|284.42|282.42|283.74|281.74|367
1595619000000|2020-07-24 19:30:00|283.79|281.79|283.63|281.63|284.05|282.05|283.39|281.39|498
1595619300000|2020-07-24 19:35:00|283.64|281.64|283.88|281.88|284.21|282.21|283.62|281.62|355
1595619600000|2020-07-24 19:40:00|283.87|281.87|284.31|282.31|284.59|282.59|283.87|281.87|344
1595619900000|2020-07-24 19:45:00|284.32|282.32|284.3|282.3|284.56|282.56|284.12|282.12|371
1595620200000|2020-07-24 19:50:00|284.29|282.29|284.85|282.85|284.88|282.88|284.07|282.07|307
1595620500000|2020-07-24 19:55:00|284.86|282.86|284.51|282.51|284.91|282.91|284.23|282.23|355
1595620800000|2020-07-24 20:00:00|284.52|282.52|283.97|281.97|284.78|282.78|283.96|281.96|350
1595621100000|2020-07-24 20:05:00|283.96|281.96|283.37|281.37|284.08|282.08|283.14|281.14|491
1595621400000|2020-07-24 20:10:00|283.38|281.38|284.31|282.31|284.34|282.34|283.37|281.37|369
1595621700000|2020-07-24 20:15:00|284.32|282.32|284.34|282.34|284.35|282.35|284.02|282.02|334
1595622000000|2020-07-24 20:20:00|284.35|282.35|284.18|282.18|284.38|282.38|284.09|282.09|254
1595622300000|2020-07-24 20:25:00|284.17|282.17|284.02|282.02|284.35|282.35|283.98|281.98|193
1595622600000|2020-07-24 20:30:00|284.03|282.03|284.34|282.34|284.37|282.37|283.99|281.99|251
1595622900000|2020-07-24 20:35:00|284.35|282.35|284.95|282.95|284.97|282.97|284.08|282.08|405
1595623200000|2020-07-24 20:40:00|284.97|282.97|286.49|284.49|286.63|284.63|284.91|282.91|664
1595623500000|2020-07-24 20:45:00|286.5|284.5|287.19|285.19|287.86|285.86|286.48|284.48|715
1595623800000|2020-07-24 20:50:00|287.2|285.2|287.32|285.32|288.07|286.07|287.16|285.16|524
1595624100000|2020-07-24 20:55:00|287.33|285.33|287.54|285.54|287.7|285.7|286.98|284.98|484
1595660400000|2020-07-25 07:00:00|285.72|283.72|285.54|283.54|285.72|283.72|285.51|283.51|44
1595660700000|2020-07-25 07:05:00|285.53|283.53|285.04|283.04|285.54|283.54|284.88|282.88|136
1595661000000|2020-07-25 07:10:00|285.05|283.05|284.69|282.69|285.06|283.06|284.46|282.46|248
1595661300000|2020-07-25 07:15:00|284.68|282.68|285.11|283.11|285.16|283.16|284.42|282.42|204
1595661600000|2020-07-25 07:20:00|285.1|283.1|285.25|283.25|285.35|283.35|284.78|282.78|183
1595661900000|2020-07-25 07:25:00|285.26|283.26|285.08|283.08|285.26|283.26|285.01|283.01|154
1595662200000|2020-07-25 07:30:00|285.07|283.07|284.72|282.72|285.08|283.08|284.71|282.71|93
1595662500000|2020-07-25 07:35:00|284.71|282.71|284.72|282.72|284.77|282.77|284.57|282.57|94
1595662800000|2020-07-25 07:40:00|284.73|282.73|284.79|282.79|284.8|282.8|284.6|282.6|55
1595663100000|2020-07-25 07:45:00|284.78|282.78|284.58|282.58|284.79|282.79|284.44|282.44|69
1595663400000|2020-07-25 07:50:00|284.57|282.57|284.32|282.32|284.57|282.57|284.11|282.11|111
1595663700000|2020-07-25 07:55:00|284.31|282.31|284.41|282.41|284.45|282.45|284.13|282.13|114
1595664000000|2020-07-25 08:00:00|284.42|282.42|284.17|282.17|284.53|282.53|284.17|282.17|111
1595664300000|2020-07-25 08:05:00|284.18|282.18|284.21|282.21|284.3|282.3|284.1|282.1|80
1595664600000|2020-07-25 08:10:00|284.2|282.2|284.94|282.94|284.95|282.95|284.16|282.16|108
1595664900000|2020-07-25 08:15:00|284.93|282.93|284.99|282.99|285|283|284.86|282.86|46
1595665200000|2020-07-25 08:20:00|285.03|283.03|284.55|282.55|285.21|283.21|284.47|282.47|169
1595665500000|2020-07-25 08:25:00|284.53|282.53|284.47|282.47|284.61|282.61|284.37|282.37|90
1595665800000|2020-07-25 08:30:00|284.48|282.48|285|283|285.01|283.01|284.38|282.38|95
1595666100000|2020-07-25 08:35:00|285.01|283.01|285.39|283.39|285.41|283.41|284.99|282.99|78
1595666400000|2020-07-25 08:40:00|285.38|283.38|285.36|283.36|285.39|283.39|285.01|283.01|115
1595666700000|2020-07-25 08:45:00|285.39|283.39|285.76|283.76|286|284|285.32|283.32|108
1595667000000|2020-07-25 08:50:00|285.89|283.89|285.56|283.56|285.99|283.99|285.54|283.54|208
1595667300000|2020-07-25 08:55:00|285.55|283.55|285.34|283.34|285.67|283.67|285.3|283.3|90
1595667600000|2020-07-25 09:00:00|285.33|283.33|285.94|283.94|285.94|283.94|285.01|283.01|175
1595667900000|2020-07-25 09:05:00|285.93|283.93|286.1|284.1|286.19|284.19|285.77|283.77|158
1595668200000|2020-07-25 09:10:00|286.08|284.08|285.54|283.54|286.09|284.09|285.4|283.4|180
1595668500000|2020-07-25 09:15:00|285.55|283.55|285.74|283.74|285.84|283.84|285.54|283.54|119
1595668800000|2020-07-25 09:20:00|285.7|283.7|285.78|283.78|285.83|283.83|285.2|283.2|151
1595669100000|2020-07-25 09:25:00|285.77|283.77|285.73|283.73|285.78|283.78|285.54|283.54|96
1595669400000|2020-07-25 09:30:00|285.72|283.72|285.1|283.1|285.73|283.73|285.1|283.1|102
1595669700000|2020-07-25 09:35:00|285.11|283.11|285.15|283.15|285.27|283.27|285.02|283.02|82
1595670000000|2020-07-25 09:40:00|285.17|283.17|285.22|283.22|285.28|283.28|285.07|283.07|107
1595670300000|2020-07-25 09:45:00|285.21|283.21|284.39|282.39|285.22|283.22|284.38|282.38|177
1595670600000|2020-07-25 09:50:00|284.4|282.4|284.25|282.25|284.48|282.48|284.15|282.15|90
1595670900000|2020-07-25 09:55:00|284.26|282.26|284.46|282.46|284.46|282.46|284.24|282.24|175
1595671200000|2020-07-25 10:00:00|284.45|282.45|284.75|282.75|284.76|282.76|284.2|282.2|104
1595671500000|2020-07-25 10:05:00|284.77|282.77|284.91|282.91|285.06|283.06|284.64|282.64|187
1595671800000|2020-07-25 10:10:00|284.92|282.92|284.6|282.6|284.98|282.98|284.56|282.56|146
1595672100000|2020-07-25 10:15:00|284.55|282.55|283.67|281.67|284.59|282.59|283.54|281.54|224
1595672400000|2020-07-25 10:20:00|283.68|281.68|284.01|282.01|284.11|282.11|283.62|281.62|181
1595672700000|2020-07-25 10:25:00|284|282|283.32|281.32|284.01|282.01|283.04|281.04|277
1595673000000|2020-07-25 10:30:00|283.34|281.34|283.75|281.75|283.82|281.82|283.1|281.1|305
1595673300000|2020-07-25 10:35:00|283.78|281.78|283.82|281.82|284.06|282.06|283.74|281.74|169
1595673600000|2020-07-25 10:40:00|283.83|281.83|283.38|281.38|283.83|281.83|283.36|281.36|125
1595673900000|2020-07-25 10:45:00|283.36|281.36|283.72|281.72|283.72|281.72|283.27|281.27|140
1595674200000|2020-07-25 10:50:00|283.71|281.71|283.88|281.88|283.88|281.88|283.67|281.67|185
1595674500000|2020-07-25 10:55:00|283.89|281.89|283.99|281.99|284.03|282.03|283.85|281.85|110
1595674800000|2020-07-25 11:00:00|284|282|284.28|282.28|284.28|282.28|283.75|281.75|106
1595675100000|2020-07-25 11:05:00|284.27|282.27|284.26|282.26|284.32|282.32|284.1|282.1|160
1595675400000|2020-07-25 11:10:00|284.29|282.29|284.96|282.96|285.14|283.14|284.26|282.26|140
1595675700000|2020-07-25 11:15:00|284.97|282.97|284.8|282.8|285.05|283.05|284.72|282.72|154
1595676000000|2020-07-25 11:20:00|284.79|282.79|284.78|282.78|284.82|282.82|284.51|282.51|128
1595676300000|2020-07-25 11:25:00|284.75|282.75|285.08|283.08|285.2|283.2|284.69|282.69|192
1595676600000|2020-07-25 11:30:00|285.09|283.09|284.86|282.86|285.1|283.1|284.73|282.73|138
1595676900000|2020-07-25 11:35:00|284.84|282.84|285.02|283.02|285.04|283.04|284.61|282.61|96
1595677200000|2020-07-25 11:40:00|285.01|283.01|284.91|282.91|285.02|283.02|284.79|282.79|99
1595677500000|2020-07-25 11:45:00|284.89|282.89|284.4|282.4|284.91|282.91|284.31|282.31|127
1595677800000|2020-07-25 11:50:00|284.39|282.39|284.06|282.06|284.39|282.39|284.01|282.01|143
1595678100000|2020-07-25 11:55:00|284.07|282.07|284.09|282.09|284.35|282.35|284.02|282.02|117
1595678400000|2020-07-25 12:00:00|284.1|282.1|284.41|282.41|284.43|282.43|283.95|281.95|278
1595678700000|2020-07-25 12:05:00|284.42|282.42|285.73|283.73|285.73|283.73|284.36|282.36|344
1595679000000|2020-07-25 12:10:00|285.72|283.72|285.52|283.52|286.13|284.13|285.41|283.41|543
1595679300000|2020-07-25 12:15:00|285.51|283.51|285.33|283.33|285.62|283.62|285.25|283.25|378
1595679600000|2020-07-25 12:20:00|285.32|283.32|285.54|283.54|285.6|283.6|285.01|283.01|253
1595679900000|2020-07-25 12:25:00|285.56|283.56|285.81|283.81|286.1|284.1|285.56|283.56|279
1595680200000|2020-07-25 12:30:00|285.8|283.8|285.29|283.29|285.82|283.82|285.26|283.26|144
1595680500000|2020-07-25 12:35:00|285.3|283.3|285.23|283.23|285.3|283.3|284.82|282.82|171
1595680800000|2020-07-25 12:40:00|285.24|283.24|285.52|283.52|285.62|283.62|285.12|283.12|307
1595681100000|2020-07-25 12:45:00|285.53|283.53|285.99|283.99|286|284|285.39|283.39|282
1595681400000|2020-07-25 12:50:00|286|284|286.37|284.37|286.65|284.65|285.98|283.98|341
1595681700000|2020-07-25 12:55:00|286.36|284.36|286.55|284.55|286.55|284.55|286.11|284.11|241
1595682000000|2020-07-25 13:00:00|286.54|284.54|286.33|284.33|286.54|284.54|285.86|283.86|320
1595682300000|2020-07-25 13:05:00|286.32|284.32|286.19|284.19|286.61|284.61|286.12|284.12|221
1595682600000|2020-07-25 13:10:00|286.2|284.2|286.28|284.28|286.37|284.37|286.05|284.05|202
1595682900000|2020-07-25 13:15:00|286.26|284.26|285.82|283.82|286.29|284.29|285.64|283.64|300
1595683200000|2020-07-25 13:20:00|285.81|283.81|285.81|283.81|285.96|283.96|285.68|283.68|269
1595683500000|2020-07-25 13:25:00|285.8|283.8|286.02|284.02|286.15|284.15|285.69|283.69|268
1595683800000|2020-07-25 13:30:00|286.03|284.03|288.65|286.65|288.65|286.65|285.85|283.85|292
1595684100000|2020-07-25 13:35:00|288.6|286.6|284.02|282.02|289.37|287.37|283.39|281.39|842
1595684400000|2020-07-25 13:40:00|284.03|282.03|284.65|282.65|284.83|282.83|283.86|281.86|752
1595684700000|2020-07-25 13:45:00|284.67|282.67|285.34|283.34|285.47|283.47|284.33|282.33|552
1595685000000|2020-07-25 13:50:00|285.31|283.31|285.12|283.12|285.34|283.34|284.82|282.82|382
1595685300000|2020-07-25 13:55:00|285.13|283.13|285.43|283.43|285.69|283.69|285.11|283.11|381
1595685600000|2020-07-25 14:00:00|285.44|283.44|285.19|283.19|285.47|283.47|284.52|282.52|424
1595685900000|2020-07-25 14:05:00|285.17|283.17|284.56|282.56|285.18|283.18|284.42|282.42|406
1595686200000|2020-07-25 14:10:00|284.57|282.57|284.22|282.22|284.57|282.57|284.01|282.01|507
1595686500000|2020-07-25 14:15:00|284.23|282.23|284.59|282.59|284.76|282.76|284.11|282.11|410
1595686800000|2020-07-25 14:20:00|284.58|282.58|284.89|282.89|284.94|282.94|284.54|282.54|270
1595687100000|2020-07-25 14:25:00|284.9|282.9|284.96|282.96|284.98|282.98|284.63|282.63|254
1595687400000|2020-07-25 14:30:00|284.93|282.93|285.43|283.43|285.57|283.57|284.93|282.93|253
1595687700000|2020-07-25 14:35:00|285.42|283.42|285.07|283.07|285.46|283.46|285.07|283.07|277
1595688000000|2020-07-25 14:40:00|285.06|283.06|285.1|283.1|285.21|283.21|284.77|282.77|383
1595688300000|2020-07-25 14:45:00|285.09|283.09|285.23|283.23|285.25|283.25|284.88|282.88|397
1595688600000|2020-07-25 14:50:00|285.24|283.24|285.34|283.34|285.47|283.47|285.17|283.17|247
1595688900000|2020-07-25 14:55:00|285.35|283.35|285.25|283.25|285.35|283.35|285.07|283.07|245
1595689200000|2020-07-25 15:00:00|285.23|283.23|285.38|283.38|285.39|283.39|284.99|282.99|231
1595689500000|2020-07-25 15:05:00|285.39|283.39|285.6|283.6|285.65|283.65|285.36|283.36|329
1595689800000|2020-07-25 15:10:00|285.61|283.61|286.58|284.58|286.61|284.61|285.61|283.61|412
1595690100000|2020-07-25 15:15:00|286.56|284.56|286.4|284.4|286.56|284.56|286.2|284.2|377
1595690400000|2020-07-25 15:20:00|286.41|284.41|287.02|285.02|287.15|285.15|286.35|284.35|340
1595690700000|2020-07-25 15:25:00|287.03|285.03|287.7|285.7|287.71|285.71|287.03|285.03|344
1595691000000|2020-07-25 15:30:00|287.71|285.71|287.31|285.31|287.74|285.74|287.19|285.19|451
1595691300000|2020-07-25 15:35:00|287.3|285.3|287.34|285.34|287.34|285.34|287.13|285.13|304
1595691600000|2020-07-25 15:40:00|287.33|285.33|286.89|284.89|287.4|285.4|286.74|284.74|348
1595691900000|2020-07-25 15:45:00|286.9|284.9|286.36|284.36|286.9|284.9|286.34|284.34|234
1595692200000|2020-07-25 15:50:00|286.37|284.37|286.82|284.82|286.9|284.9|286.34|284.34|297
1595692500000|2020-07-25 15:55:00|286.84|284.84|287.45|285.45|287.49|285.49|286.8|284.8|289
1595692800000|2020-07-25 16:00:00|287.47|285.47|286.2|284.2|288.68|286.68|285.78|283.78|651
1595693100000|2020-07-25 16:05:00|286.31|284.31|286.88|284.88|286.99|284.99|286.13|284.13|707
1595693400000|2020-07-25 16:10:00|286.89|284.89|287.13|285.13|287.13|285.13|286.6|284.6|341
1595693700000|2020-07-25 16:15:00|287.14|285.14|287.29|285.29|287.8|285.8|286.76|284.76|482
1595694000000|2020-07-25 16:20:00|287.3|285.3|287.54|285.54|288.02|286.02|287.28|285.28|599
1595694300000|2020-07-25 16:25:00|287.53|285.53|288.03|286.03|288.14|286.14|287.47|285.47|366
1595694600000|2020-07-25 16:30:00|288.04|286.04|288.46|286.46|288.57|286.57|287.94|285.94|409
1595694900000|2020-07-25 16:35:00|288.47|286.47|288.71|286.71|289.21|287.21|288.46|286.46|537
1595695200000|2020-07-25 16:40:00|288.72|286.72|288.1|286.1|288.72|286.72|288.09|286.09|596
1595695500000|2020-07-25 16:45:00|288.09|286.09|289.59|287.59|289.67|287.67|288.07|286.07|530
1595695800000|2020-07-25 16:50:00|289.6|287.6|289.87|287.87|291.61|289.61|289.06|287.06|761
1595696100000|2020-07-25 16:55:00|289.85|287.85|290.29|288.29|290.9|288.9|289.84|287.84|665
1595696400000|2020-07-25 17:00:00|290.3|288.3|290.75|288.75|290.92|288.92|289.87|287.87|586
1595696700000|2020-07-25 17:05:00|290.77|288.77|291.51|289.51|292.31|290.31|290.37|288.37|561
1595697000000|2020-07-25 17:10:00|291.52|289.52|291.01|289.01|292.13|290.13|290.92|288.92|660
1595697300000|2020-07-25 17:15:00|291.02|289.02|291.29|289.29|291.94|289.94|291.02|289.02|566
1595697600000|2020-07-25 17:20:00|291.31|289.31|295.39|293.39|295.49|293.49|291.3|289.3|631
1595697900000|2020-07-25 17:25:00|295.37|293.37|296.5|294.5|297.36|295.36|294.72|292.72|892
1595698200000|2020-07-25 17:30:00|296.49|294.49|295.42|293.42|297.04|295.04|294.96|292.96|761
1595698500000|2020-07-25 17:35:00|295.41|293.41|295.67|293.67|295.7|293.7|294.64|292.64|522
1595698800000|2020-07-25 17:40:00|295.66|293.66|296.14|294.14|296.14|294.14|295.43|293.43|421
1595699100000|2020-07-25 17:45:00|296.15|294.15|296.73|294.73|297.21|295.21|296.15|294.15|622
1595699400000|2020-07-25 17:50:00|296.72|294.72|297.28|295.28|297.3|295.3|296.5|294.5|464
1595699700000|2020-07-25 17:55:00|297.29|295.29|298.13|296.13|298.59|296.59|296.95|294.95|695
1595700000000|2020-07-25 18:00:00|298.16|296.16|296.91|294.91|298.75|296.75|296.9|294.9|680
1595700300000|2020-07-25 18:05:00|296.86|294.86|297.13|295.13|297.44|295.44|296.2|294.2|712
1595700600000|2020-07-25 18:10:00|297.09|295.09|297.1|295.1|297.55|295.55|296.57|294.57|623
1595700900000|2020-07-25 18:15:00|297.09|295.09|296.39|294.39|297.38|295.38|296.28|294.28|397
1595701200000|2020-07-25 18:20:00|296.4|294.4|297.23|295.23|297.25|295.25|296.37|294.37|395
1595701500000|2020-07-25 18:25:00|297.24|295.24|295.24|293.24|297.35|295.35|294.37|292.37|794
1595701800000|2020-07-25 18:30:00|295.25|293.25|296.83|294.83|296.84|294.84|295.25|293.25|700
1595702100000|2020-07-25 18:35:00|296.85|294.85|296.52|294.52|297.13|295.13|296.47|294.47|399
1595702400000|2020-07-25 18:40:00|296.49|294.49|296.01|294.01|296.61|294.61|295.89|293.89|334
1595702700000|2020-07-25 18:45:00|296|294|296.61|294.61|296.61|294.61|295.84|293.84|328
1595703000000|2020-07-25 18:50:00|296.58|294.58|297.17|295.17|297.7|295.7|296.58|294.58|461
1595703300000|2020-07-25 18:55:00|297.16|295.16|297.15|295.15|297.32|295.32|296.97|294.97|274
1595703600000|2020-07-25 19:00:00|297.17|295.17|296.67|294.67|297.51|295.51|296.36|294.36|441
1595703900000|2020-07-25 19:05:00|296.68|294.68|296.71|294.71|296.77|294.77|296.67|294.67|246
1595704200000|2020-07-25 19:10:00|296.75|294.75|296.8|294.8|297.15|295.15|295.47|293.47|570
1595704500000|2020-07-25 19:15:00|296.81|294.81|296.38|294.38|296.9|294.9|296.37|294.37|354
1595704800000|2020-07-25 19:20:00|296.39|294.39|297.62|295.62|297.62|295.62|296.39|294.39|541
1595705100000|2020-07-25 19:25:00|297.65|295.65|297.4|295.4|297.97|295.97|297.33|295.33|561
1595705400000|2020-07-25 19:30:00|297.45|295.45|297.59|295.59|297.91|295.91|297.38|295.38|436
1595705700000|2020-07-25 19:35:00|297.6|295.6|297.99|295.99|298|296|297.59|295.59|324
1595706000000|2020-07-25 19:40:00|298|296|297.26|295.26|298.01|296.01|297.24|295.24|358
1595706300000|2020-07-25 19:45:00|297.25|295.25|297.94|295.94|298|296|297.22|295.22|394
1595706600000|2020-07-25 19:50:00|297.95|295.95|297.51|295.51|297.97|295.97|297.2|295.2|471
1595706900000|2020-07-25 19:55:00|297.52|295.52|298.04|296.04|298.34|296.34|297.51|295.51|471
1595707200000|2020-07-25 20:00:00|298.08|296.08|298.59|296.59|298.6|296.6|297.9|295.9|445
1595707500000|2020-07-25 20:05:00|298.58|296.58|298.55|296.55|298.67|296.67|298.1|296.1|442
1595707800000|2020-07-25 20:10:00|298.59|296.59|299.77|297.77|299.83|297.83|298.57|296.57|397
1595708100000|2020-07-25 20:15:00|299.76|297.76|299.15|297.15|299.9|297.9|299.15|297.15|618
1595708400000|2020-07-25 20:20:00|299.16|297.16|299.71|297.71|299.84|297.84|299.13|297.13|440
1595708700000|2020-07-25 20:25:00|299.72|297.72|301.4|299.4|301.57|299.57|299.67|297.67|424
1595709000000|2020-07-25 20:30:00|301.34|299.34|302.8|300.8|304.15|302.15|301.33|299.33|758
1595709300000|2020-07-25 20:35:00|302.79|300.79|303.37|301.37|303.43|301.43|302.65|300.65|595
1595709600000|2020-07-25 20:40:00|303.4|301.4|305.3|303.3|305.35|303.35|303.37|301.37|616
1595709900000|2020-07-25 20:45:00|305.28|303.28|307.89|305.89|309.23|307.23|305.27|303.27|910
1595710200000|2020-07-25 20:50:00|307.81|305.81|306|304|307.86|305.86|304.81|302.81|918
1595710500000|2020-07-25 20:55:00|306.02|304.02|307.1|305.1|307.25|305.25|306|304|680
1595710800000|2020-07-25 21:00:00|307.11|305.11|306.72|304.72|308.55|306.55|306.46|304.46|723
1595711100000|2020-07-25 21:05:00|306.71|304.71|304.94|302.94|306.72|304.72|304.04|302.04|759
1595711400000|2020-07-25 21:10:00|304.93|302.93|304.81|302.81|305.42|303.42|304.67|302.67|638
1595711700000|2020-07-25 21:15:00|304.84|302.84|305.59|303.59|306.21|304.21|304.81|302.81|513
1595712000000|2020-07-25 21:20:00|305.58|303.58|303.49|301.49|306.07|304.07|303.36|301.36|495
1595712300000|2020-07-25 21:25:00|303.48|301.48|304.1|302.1|304.41|302.41|303.48|301.48|356
1595712600000|2020-07-25 21:30:00|304.11|302.11|304.48|302.48|304.76|302.76|304.09|302.09|309
1595712900000|2020-07-25 21:35:00|304.49|302.49|305.32|303.32|305.49|303.49|303.69|301.69|409
1595713200000|2020-07-25 21:40:00|305.24|303.24|305.55|303.55|305.61|303.61|304.69|302.69|493
1595713500000|2020-07-25 21:45:00|305.54|303.54|305.85|303.85|305.89|303.89|305.08|303.08|386
1595713800000|2020-07-25 21:50:00|305.86|303.86|304.87|302.87|306.4|304.4|303.97|301.97|567
1595714100000|2020-07-25 21:55:00|304.88|302.88|304.82|302.82|304.92|302.92|303.92|301.92|414
1595714400000|2020-07-25 22:00:00|304.83|302.83|304.24|302.24|305.26|303.26|304.23|302.23|476
1595714700000|2020-07-25 22:05:00|304.23|302.23|305.01|303.01|305.37|303.37|304.15|302.15|430
1595715000000|2020-07-25 22:10:00|305|303|304.66|302.66|305.03|303.03|304.64|302.64|309
1595715300000|2020-07-25 22:15:00|304.67|302.67|305.15|303.15|305.16|303.16|304.56|302.56|400
1595715600000|2020-07-25 22:20:00|305.16|303.16|306.81|304.81|306.85|304.85|305.15|303.15|436
1595715900000|2020-07-25 22:25:00|306.8|304.8|307.11|305.11|307.22|305.22|306.44|304.44|350
1595716200000|2020-07-25 22:30:00|307.12|305.12|306.19|304.19|307.12|305.12|306.17|304.17|295
1595716500000|2020-07-25 22:35:00|306.2|304.2|306.18|304.18|306.21|304.21|305.95|303.95|291
1595716800000|2020-07-25 22:40:00|306.12|304.12|306.64|304.64|306.77|304.77|306.12|304.12|307
1595717100000|2020-07-25 22:45:00|306.58|304.58|306.56|304.56|306.68|304.68|306.51|304.51|261
1595717400000|2020-07-25 22:50:00|306.55|304.55|307.92|305.92|308.08|306.08|306.53|304.53|353
1595717700000|2020-07-25 22:55:00|307.94|305.94|307.94|305.94|308.52|306.52|307.88|305.88|552
1595718000000|2020-07-25 23:00:00|307.89|305.89|309.98|307.98|310.34|308.34|307.72|305.72|615
1595718300000|2020-07-25 23:05:00|310.03|308.03|308.74|306.74|310.04|308.04|308.74|306.74|579
1595718600000|2020-07-25 23:10:00|308.73|306.73|305.1|303.1|308.73|306.73|304.81|302.81|682
1595718900000|2020-07-25 23:15:00|305.11|303.11|305.8|303.8|305.85|303.85|304.45|302.45|642
1595719200000|2020-07-25 23:20:00|305.81|303.81|305.3|303.3|305.97|303.97|305.18|303.18|277
1595719500000|2020-07-25 23:25:00|305.31|303.31|305.99|303.99|305.99|303.99|304.63|302.63|344
1595719800000|2020-07-25 23:30:00|305.97|303.97|306.52|304.52|306.61|304.61|305.97|303.97|392
1595720100000|2020-07-25 23:35:00|306.55|304.55|307.02|305.02|307.04|305.04|306.08|304.08|382
1595720400000|2020-07-25 23:40:00|307.01|305.01|306.42|304.42|307.42|305.42|306.3|304.3|431
1595720700000|2020-07-25 23:45:00|306.43|304.43|306.5|304.5|306.74|304.74|305.97|303.97|385
1595721000000|2020-07-25 23:50:00|306.49|304.49|306.07|304.07|306.63|304.63|306.04|304.04|455
1595721300000|2020-07-25 23:55:00|306.06|304.06|306.68|304.68|306.85|304.85|306.04|304.04|503
1595721600000|2020-07-26 00:00:00|306.67|304.67|305.99|303.99|306.7|304.7|305.91|303.91|558
1595721900000|2020-07-26 00:05:00|305.98|303.98|305.25|303.25|306|304|305.16|303.16|471
1595722200000|2020-07-26 00:10:00|305.24|303.24|305.02|303.02|305.28|303.28|304.95|302.95|431
1595722500000|2020-07-26 00:15:00|305.01|303.01|304.75|302.75|305.02|303.02|304.58|302.58|446
1595722800000|2020-07-26 00:20:00|304.77|302.77|304.57|302.57|304.79|302.79|304.26|302.26|406
1595723100000|2020-07-26 00:25:00|304.56|302.56|304.47|302.47|304.76|302.76|304.35|302.35|359
1595723400000|2020-07-26 00:30:00|304.48|302.48|302.42|300.42|304.49|302.49|301.63|299.63|660
1595723700000|2020-07-26 00:35:00|302.43|300.43|302.87|300.87|303.17|301.17|302.42|300.42|336
1595724000000|2020-07-26 00:40:00|302.9|300.9|303.13|301.13|303.64|301.64|302.9|300.9|358
1595724300000|2020-07-26 00:45:00|303.12|301.12|302.88|300.88|303.12|301.12|302.18|300.18|347
1595724600000|2020-07-26 00:50:00|302.89|300.89|303.64|301.64|303.72|301.72|302.8|300.8|353
1595724900000|2020-07-26 00:55:00|303.63|301.63|303.85|301.85|304.13|302.13|303.61|301.61|301
1595725200000|2020-07-26 01:00:00|303.86|301.86|303.37|301.37|303.86|301.86|303.36|301.36|231
1595725500000|2020-07-26 01:05:00|303.38|301.38|303|301|304.02|302.02|302.62|300.62|327
1595725800000|2020-07-26 01:10:00|302.99|300.99|302.14|300.14|303.01|301.01|302.13|300.13|279
1595726100000|2020-07-26 01:15:00|302.18|300.18|302.22|300.22|302.35|300.35|301.99|299.99|230
1595726400000|2020-07-26 01:20:00|302.21|300.21|302.84|300.84|302.86|300.86|302.14|300.14|161
1595726700000|2020-07-26 01:25:00|302.86|300.86|302.96|300.96|302.96|300.96|302.5|300.5|214
1595727000000|2020-07-26 01:30:00|302.94|300.94|301.91|299.91|302.94|300.94|301.89|299.89|192
1595727300000|2020-07-26 01:35:00|301.9|299.9|303.09|301.09|303.18|301.18|301.89|299.89|368
1595727600000|2020-07-26 01:40:00|303.1|301.1|302.33|300.33|303.44|301.44|302.33|300.33|298
1595727900000|2020-07-26 01:45:00|302.31|300.31|302.73|300.73|302.73|300.73|301.97|299.97|206
1595728200000|2020-07-26 01:50:00|302.74|300.74|302.84|300.84|302.91|300.91|302.65|300.65|193
1595728500000|2020-07-26 01:55:00|302.8|300.8|303.34|301.34|303.37|301.37|302.64|300.64|230
1595728800000|2020-07-26 02:00:00|303.35|301.35|303.28|301.28|303.71|301.71|303.26|301.26|186
1595729100000|2020-07-26 02:05:00|303.29|301.29|303.16|301.16|303.3|301.3|302.88|300.88|147
1595729400000|2020-07-26 02:10:00|303.17|301.17|303.57|301.57|303.66|301.66|303.16|301.16|132
1595729700000|2020-07-26 02:15:00|303.56|301.56|303.11|301.11|303.56|301.56|303.08|301.08|181
1595730000000|2020-07-26 02:20:00|303.12|301.12|303.31|301.31|303.31|301.31|303.07|301.07|67
1595730300000|2020-07-26 02:25:00|303.3|301.3|304.42|302.42|304.43|302.43|303.15|301.15|228
1595730600000|2020-07-26 02:30:00|304.43|302.43|304.37|302.37|304.43|302.43|304.24|302.24|153
1595730900000|2020-07-26 02:35:00|304.35|302.35|304.78|302.78|304.78|302.78|304.31|302.31|153
1595731200000|2020-07-26 02:40:00|304.81|302.81|304.62|302.62|304.83|302.83|304.5|302.5|213
1595731500000|2020-07-26 02:45:00|304.61|302.61|305.04|303.04|305.04|303.04|304.61|302.61|104
1595731800000|2020-07-26 02:50:00|305.01|303.01|305.05|303.05|305.28|303.28|305.01|303.01|142
1595732100000|2020-07-26 02:55:00|305|303|304.33|302.33|305|303|303.98|301.98|254
1595732400000|2020-07-26 03:00:00|304.34|302.34|303.41|301.41|304.34|302.34|303.4|301.4|268
1595732700000|2020-07-26 03:05:00|303.42|301.42|303.87|301.87|303.88|301.88|303.37|301.37|203
1595733000000|2020-07-26 03:10:00|303.86|301.86|304.24|302.24|304.26|302.26|303.86|301.86|226
1595733300000|2020-07-26 03:15:00|304.25|302.25|304.23|302.23|304.55|302.55|304.22|302.22|261
1595733600000|2020-07-26 03:20:00|304.25|302.25|304.61|302.61|304.61|302.61|304.22|302.22|263
1595733900000|2020-07-26 03:25:00|304.6|302.6|304.74|302.74|304.74|302.74|304.58|302.58|151
1595734200000|2020-07-26 03:30:00|304.77|302.77|304.49|302.49|304.8|302.8|304.49|302.49|99
1595734500000|2020-07-26 03:35:00|304.5|302.5|304.91|302.91|304.95|302.95|304.42|302.42|162
1595734800000|2020-07-26 03:40:00|304.9|302.9|304.78|302.78|305.08|303.08|304.78|302.78|143
1595735100000|2020-07-26 03:45:00|304.76|302.76|304.01|302.01|304.77|302.77|304.01|302.01|127
1595735400000|2020-07-26 03:50:00|304.04|302.04|304.07|302.07|304.24|302.24|304.03|302.03|107
1595735700000|2020-07-26 03:55:00|304.06|302.06|304.07|302.07|304.12|302.12|304.03|302.03|121
1595736000000|2020-07-26 04:00:00|304.06|302.06|303.77|301.77|304.26|302.26|303.68|301.68|133
1595736300000|2020-07-26 04:05:00|303.78|301.78|303.53|301.53|304.04|302.04|303.51|301.51|178
1595736600000|2020-07-26 04:10:00|303.52|301.52|303.17|301.17|303.63|301.63|303.02|301.02|228
1595736900000|2020-07-26 04:15:00|303.24|301.24|302.92|300.92|303.24|301.24|302.53|300.53|246
1595737200000|2020-07-26 04:20:00|302.93|300.93|303.52|301.52|303.55|301.55|302.9|300.9|237
1595737500000|2020-07-26 04:25:00|303.53|301.53|303.78|301.78|303.79|301.79|303.52|301.52|117
1595737800000|2020-07-26 04:30:00|303.79|301.79|303.75|301.75|303.8|301.8|303.55|301.55|158
1595738100000|2020-07-26 04:35:00|303.76|301.76|304.31|302.31|304.31|302.31|303.76|301.76|141
1595738400000|2020-07-26 04:40:00|304.29|302.29|304.59|302.59|304.61|302.61|304.27|302.27|185
1595738700000|2020-07-26 04:45:00|304.61|302.61|304.54|302.54|304.62|302.62|304.37|302.37|128
1595739000000|2020-07-26 04:50:00|304.53|302.53|304.39|302.39|304.55|302.55|304.23|302.23|117
1595739300000|2020-07-26 04:55:00|304.4|302.4|304.16|302.16|304.44|302.44|304.16|302.16|118
1595739600000|2020-07-26 05:00:00|304.15|302.15|303.83|301.83|304.15|302.15|303.75|301.75|104
1595739900000|2020-07-26 05:05:00|303.82|301.82|303.82|301.82|303.87|301.87|303.72|301.72|95
1595740200000|2020-07-26 05:10:00|303.81|301.81|304.33|302.33|304.47|302.47|303.8|301.8|140
1595740500000|2020-07-26 05:15:00|304.32|302.32|304.47|302.47|304.48|302.48|304.28|302.28|75
1595740800000|2020-07-26 05:20:00|304.46|302.46|304.32|302.32|304.46|302.46|304.32|302.32|78
1595741100000|2020-07-26 05:25:00|304.31|302.31|305.18|303.18|305.19|303.19|304.29|302.29|158
1595741400000|2020-07-26 05:30:00|305.17|303.17|304.92|302.92|305.18|303.18|304.84|302.84|179
1595741700000|2020-07-26 05:35:00|304.91|302.91|304.13|302.13|304.91|302.91|303.97|301.97|198
1595742000000|2020-07-26 05:40:00|304.15|302.15|304.3|302.3|304.4|302.4|304.1|302.1|210
1595742300000|2020-07-26 05:45:00|304.29|302.29|304.69|302.69|304.87|302.87|304.28|302.28|182
1595742600000|2020-07-26 05:50:00|304.7|302.7|304.28|302.28|304.7|302.7|304.19|302.19|174
1595742900000|2020-07-26 05:55:00|304.27|302.27|304.34|302.34|304.42|302.42|304.09|302.09|158
1595743200000|2020-07-26 06:00:00|304.33|302.33|304.3|302.3|304.33|302.33|304.06|302.06|234
1595743500000|2020-07-26 06:05:00|304.29|302.29|304.4|302.4|304.45|302.45|304.24|302.24|91
1595743800000|2020-07-26 06:10:00|304.41|302.41|305|303|305.03|303.03|304.41|302.41|209
1595744100000|2020-07-26 06:15:00|305.01|303.01|305.08|303.08|305.26|303.26|304.84|302.84|294
1595744400000|2020-07-26 06:20:00|305.07|303.07|304.72|302.72|305.07|303.07|304.65|302.65|115
1595744700000|2020-07-26 06:25:00|304.7|302.7|304.85|302.85|304.85|302.85|304.6|302.6|195
1595745000000|2020-07-26 06:30:00|304.84|302.84|306.11|304.11|306.55|304.55|304.84|302.84|341
1595745300000|2020-07-26 06:35:00|306.08|304.08|306.26|304.26|306.31|304.31|305.68|303.68|378
1595745600000|2020-07-26 06:40:00|306.27|304.27|306.49|304.49|306.49|304.49|306.09|304.09|264
1595745900000|2020-07-26 06:45:00|306.48|304.48|306|304|306.48|304.48|305.88|303.88|387
1595746200000|2020-07-26 06:50:00|306.01|304.01|306.25|304.25|306.27|304.27|305.92|303.92|268
1595746500000|2020-07-26 06:55:00|306.24|304.24|307.9|305.9|308.27|306.27|306.24|304.24|377
1595746800000|2020-07-26 07:00:00|307.91|305.91|307.44|305.44|308.36|306.36|307.42|305.42|452
1595747100000|2020-07-26 07:05:00|307.42|305.42|306.79|304.79|307.46|305.46|306.63|304.63|343
1595747400000|2020-07-26 07:10:00|306.81|304.81|307.22|305.22|307.47|305.47|306.8|304.8|257
1595747700000|2020-07-26 07:15:00|307.23|305.23|307.88|305.88|307.93|305.93|307.23|305.23|197
1595748000000|2020-07-26 07:20:00|307.87|305.87|307.21|305.21|307.87|305.87|307.2|305.2|247
1595748300000|2020-07-26 07:25:00|307.2|305.2|307.73|305.73|307.79|305.79|307.12|305.12|189
1595748600000|2020-07-26 07:30:00|307.74|305.74|308.51|306.51|308.79|306.79|307.48|305.48|351
1595748900000|2020-07-26 07:35:00|308.5|306.5|309.07|307.07|309.48|307.48|308.28|306.28|480
1595749200000|2020-07-26 07:40:00|309.08|307.08|311.15|309.15|312.65|310.65|309.08|307.08|611
1595749500000|2020-07-26 07:45:00|311.12|309.12|312.63|310.63|313.15|311.15|311.12|309.12|624
1595749800000|2020-07-26 07:50:00|312.61|310.61|312.94|310.94|312.94|310.94|311.5|309.5|486
1595750100000|2020-07-26 07:55:00|312.91|310.91|312.65|310.65|312.98|310.98|311.88|309.88|437
1595750400000|2020-07-26 08:00:00|312.68|310.68|312.08|310.08|314.12|312.12|311.71|309.71|662
1595750700000|2020-07-26 08:05:00|312.09|310.09|312.55|310.55|312.8|310.8|312.09|310.09|515
1595751000000|2020-07-26 08:10:00|312.53|310.53|312.36|310.36|312.57|310.57|311.96|309.96|548
1595751300000|2020-07-26 08:15:00|312.32|310.32|312.63|310.63|312.92|310.92|312.13|310.13|533
1595751600000|2020-07-26 08:20:00|312.62|310.62|314.6|312.6|315.3|313.3|312.61|310.61|641
1595751900000|2020-07-26 08:25:00|314.58|312.58|315.99|313.99|315.99|313.99|314.47|312.47|740
1595752200000|2020-07-26 08:30:00|315.98|313.98|314.78|312.78|316.04|314.04|314.75|312.75|654
1595752500000|2020-07-26 08:35:00|314.77|312.77|315.55|313.55|315.82|313.82|314.58|312.58|553
1595752800000|2020-07-26 08:40:00|315.57|313.57|317.57|315.57|317.58|315.58|315.39|313.39|596
1595753100000|2020-07-26 08:45:00|317.56|315.56|318.51|316.51|318.69|316.69|316.97|314.97|540
1595753400000|2020-07-26 08:50:00|318.53|316.53|319.16|317.16|319.92|317.92|318.42|316.42|664
1595753700000|2020-07-26 08:55:00|319.17|317.17|317.52|315.52|319.56|317.56|317.49|315.49|749
1595754000000|2020-07-26 09:00:00|317.53|315.53|315.79|313.79|317.84|315.84|315.01|313.01|761
1595754300000|2020-07-26 09:05:00|315.78|313.78|315.18|313.18|316.06|314.06|315.04|313.04|678
1595754600000|2020-07-26 09:10:00|315.21|313.21|315.61|313.61|316.26|314.26|315.19|313.19|499
1595754900000|2020-07-26 09:15:00|315.55|313.55|315.31|313.31|315.55|313.55|314.5|312.5|658
1595755200000|2020-07-26 09:20:00|315.39|313.39|316.28|314.28|316.28|314.28|315.22|313.22|529
1595755500000|2020-07-26 09:25:00|316.25|314.25|315.85|313.85|316.36|314.36|315.83|313.83|474
1595755800000|2020-07-26 09:30:00|315.82|313.82|316.53|314.53|316.56|314.56|315.36|313.36|365
1595756100000|2020-07-26 09:35:00|316.55|314.55|316.64|314.64|317.13|315.13|316.43|314.43|665
1595756400000|2020-07-26 09:40:00|316.62|314.62|316.43|314.43|316.64|314.64|315.69|313.69|378
1595756700000|2020-07-26 09:45:00|316.42|314.42|316.95|314.95|316.99|314.99|316.16|314.16|440
1595757000000|2020-07-26 09:50:00|316.93|314.93|316.57|314.57|317.45|315.45|316.5|314.5|752
1595757300000|2020-07-26 09:55:00|316.58|314.58|315.41|313.41|316.69|314.69|315.31|313.31|577
1595757600000|2020-07-26 10:00:00|315.42|313.42|318.64|316.64|318.8|316.8|314.79|312.79|735
1595757900000|2020-07-26 10:05:00|318.56|316.56|318.7|316.7|321.11|319.11|318.55|316.55|857
1595758200000|2020-07-26 10:10:00|318.69|316.69|315.4|313.4|318.76|316.76|314.02|312.02|753
1595758500000|2020-07-26 10:15:00|315.39|313.39|316.11|314.11|316.68|314.68|315.34|313.34|657
1595758800000|2020-07-26 10:20:00|316.09|314.09|315.32|313.32|316.09|314.09|315.05|313.05|682
1595759100000|2020-07-26 10:25:00|315.36|313.36|309.26|307.26|315.46|313.46|306.67|304.67|678
1595759400000|2020-07-26 10:30:00|309.15|307.15|309.67|307.67|310.67|308.67|308.42|306.42|807
1595759700000|2020-07-26 10:35:00|309.65|307.65|310.11|308.11|311.11|309.11|309.35|307.35|659
1595760000000|2020-07-26 10:40:00|310.1|308.1|311.21|309.21|311.21|309.21|309.68|307.68|555
1595760300000|2020-07-26 10:45:00|311.22|309.22|311.83|309.83|312.5|310.5|311.22|309.22|599
1595760600000|2020-07-26 10:50:00|311.82|309.82|311.17|309.17|311.85|309.85|310.91|308.91|383
1595760900000|2020-07-26 10:55:00|311.16|309.16|311.89|309.89|311.9|309.9|310.69|308.69|443
1595761200000|2020-07-26 11:00:00|311.9|309.9|310.81|308.81|311.99|309.99|310.74|308.74|335
1595761500000|2020-07-26 11:05:00|310.8|308.8|310.8|308.8|311.24|309.24|310.44|308.44|448
1595761800000|2020-07-26 11:10:00|310.79|308.79|310.33|308.33|311.07|309.07|310.33|308.33|299
1595762100000|2020-07-26 11:15:00|310.32|308.32|309.29|307.29|310.38|308.38|308.73|306.73|541
1595762400000|2020-07-26 11:20:00|309.28|307.28|310.37|308.37|310.37|308.37|309.03|307.03|380
1595762700000|2020-07-26 11:25:00|310.38|308.38|310.29|308.29|310.51|308.51|310.02|308.02|262
1595763000000|2020-07-26 11:30:00|310.3|308.3|311.3|309.3|311.36|309.36|309.71|307.71|365
1595763300000|2020-07-26 11:35:00|311.26|309.26|310.95|308.95|311.28|309.28|310.95|308.95|199
1595763600000|2020-07-26 11:40:00|310.94|308.94|311.21|309.21|311.31|309.31|310.91|308.91|297
1595763900000|2020-07-26 11:45:00|311.18|309.18|311.42|309.42|311.56|309.56|311.13|309.13|320
1595764200000|2020-07-26 11:50:00|311.43|309.43|310.85|308.85|311.61|309.61|310.79|308.79|334
1595764500000|2020-07-26 11:55:00|310.82|308.82|310.61|308.61|310.82|308.82|310.34|308.34|291
1595764800000|2020-07-26 12:00:00|310.6|308.6|310.09|308.09|311.01|309.01|310.05|308.05|393
1595765100000|2020-07-26 12:05:00|310.08|308.08|310.21|308.21|310.66|308.66|310|308|543
1595765400000|2020-07-26 12:10:00|310.22|308.22|309.13|307.13|310.24|308.24|309.08|307.08|543
1595765700000|2020-07-26 12:15:00|309.14|307.14|308.08|306.08|309.14|307.14|307.12|305.12|698
1595766000000|2020-07-26 12:20:00|308.09|306.09|307.94|305.94|308.38|306.38|307.63|305.63|623
1595766300000|2020-07-26 12:25:00|307.93|305.93|306.51|304.51|307.94|305.94|305.58|303.58|751
1595766600000|2020-07-26 12:30:00|306.5|304.5|304.28|302.28|306.5|304.5|303.04|301.04|818
1595766900000|2020-07-26 12:35:00|304.27|302.27|305.23|303.23|305.67|303.67|303.83|301.83|715
1595767200000|2020-07-26 12:40:00|305.28|303.28|306.35|304.35|306.4|304.4|305.05|303.05|576
1595767500000|2020-07-26 12:45:00|306.36|304.36|306.42|304.42|306.51|304.51|305.75|303.75|537
1595767800000|2020-07-26 12:50:00|306.43|304.43|304.48|302.48|306.81|304.81|304.46|302.46|646
1595768100000|2020-07-26 12:55:00|304.47|302.47|305.27|303.27|305.32|303.32|304.32|302.32|524
1595768400000|2020-07-26 13:00:00|305.28|303.28|304.66|302.66|305.28|303.28|304.26|302.26|605
1595768700000|2020-07-26 13:05:00|304.64|302.64|306.03|304.03|306.05|304.05|304.45|302.45|527
1595769000000|2020-07-26 13:10:00|306.01|304.01|307.33|305.33|307.38|305.38|305.99|303.99|614
1595769300000|2020-07-26 13:15:00|307.34|305.34|307.08|305.08|307.78|305.78|307.05|305.05|419
1595769600000|2020-07-26 13:20:00|307.1|305.1|307.52|305.52|307.52|305.52|306.98|304.98|351
1595769900000|2020-07-26 13:25:00|307.55|305.55|309.08|307.08|309.08|307.08|307.55|305.55|521
1595770200000|2020-07-26 13:30:00|309.09|307.09|308.69|306.69|309.18|307.18|308.31|306.31|461
1595770500000|2020-07-26 13:35:00|308.7|306.7|307.62|305.62|308.76|306.76|307.62|305.62|373
1595770800000|2020-07-26 13:40:00|307.63|305.63|307.47|305.47|307.67|305.67|307.13|305.13|370
1595771100000|2020-07-26 13:45:00|307.45|305.45|308.03|306.03|308.03|306.03|307.2|305.2|421
1595771400000|2020-07-26 13:50:00|308|306|307.78|305.78|308.04|306.04|307.54|305.54|329
1595771700000|2020-07-26 13:55:00|307.79|305.79|308.2|306.2|308.41|306.41|307.76|305.76|370
1595772000000|2020-07-26 14:00:00|308.19|306.19|308.88|306.88|308.92|306.92|307.94|305.94|303
1595772300000|2020-07-26 14:05:00|308.89|306.89|309.98|307.98|310.01|308.01|308.69|306.69|499
1595772600000|2020-07-26 14:10:00|309.99|307.99|309.55|307.55|310.57|308.57|309.39|307.39|527
1595772900000|2020-07-26 14:15:00|309.54|307.54|310.1|308.1|310.28|308.28|309.54|307.54|364
1595773200000|2020-07-26 14:20:00|310.09|308.09|310.63|308.63|310.65|308.65|309.93|307.93|399
1595773500000|2020-07-26 14:25:00|310.61|308.61|310.93|308.93|311.59|309.59|310.37|308.37|424
1595773800000|2020-07-26 14:30:00|310.94|308.94|310.42|308.42|311.13|309.13|310.17|308.17|495
1595774100000|2020-07-26 14:35:00|310.43|308.43|310.96|308.96|310.98|308.98|310.07|308.07|354
1595774400000|2020-07-26 14:40:00|310.97|308.97|311.79|309.79|311.93|309.93|310.67|308.67|487
1595774700000|2020-07-26 14:45:00|311.78|309.78|312.39|310.39|312.78|310.78|311.68|309.68|590
1595775000000|2020-07-26 14:50:00|312.38|310.38|312.47|310.47|312.83|310.83|312.08|310.08|495
1595775300000|2020-07-26 14:55:00|312.48|310.48|314.21|312.21|314.75|312.75|312.47|310.47|546
1595775600000|2020-07-26 15:00:00|314.22|312.22|313.55|311.55|314.33|312.33|313.01|311.01|581
1595775900000|2020-07-26 15:05:00|313.54|311.54|314.45|312.45|315.02|313.02|313.53|311.53|608
1595776200000|2020-07-26 15:10:00|314.46|312.46|313.07|311.07|314.48|312.48|313.01|311.01|613
1595776500000|2020-07-26 15:15:00|313.06|311.06|312.9|310.9|313.68|311.68|312.9|310.9|475
1595776800000|2020-07-26 15:20:00|312.91|310.91|311.99|309.99|312.92|310.92|311.93|309.93|471
1595777100000|2020-07-26 15:25:00|312.01|310.01|311.56|309.56|312.17|310.17|311.56|309.56|467
1595777400000|2020-07-26 15:30:00|311.57|309.57|312.1|310.1|312.41|310.41|311.5|309.5|485
1595777700000|2020-07-26 15:35:00|312.08|310.08|312.24|310.24|312.31|310.31|311.89|309.89|408
1595778000000|2020-07-26 15:40:00|312.25|310.25|313.26|311.26|313.65|311.65|312.25|310.25|537
1595778300000|2020-07-26 15:45:00|313.29|311.29|313.25|311.25|313.85|311.85|312.71|310.71|614
1595778600000|2020-07-26 15:50:00|313.27|311.27|313.28|311.28|314.04|312.04|312.89|310.89|667
1595778900000|2020-07-26 15:55:00|313.31|311.31|312.29|310.29|313.44|311.44|312.24|310.24|519
1595779200000|2020-07-26 16:00:00|312.26|310.26|312.13|310.13|312.91|310.91|309.22|307.22|831
1595779500000|2020-07-26 16:05:00|312.16|310.16|315.02|313.02|315.3|313.3|311.91|309.91|799
1595779800000|2020-07-26 16:10:00|315.03|313.03|313.13|311.13|315.18|313.18|313.13|311.13|754
1595780100000|2020-07-26 16:15:00|313.12|311.12|313.45|311.45|313.8|311.8|312.99|310.99|756
1595780400000|2020-07-26 16:20:00|313.44|311.44|313.25|311.25|313.93|311.93|312.83|310.83|514
1595780700000|2020-07-26 16:25:00|313.24|311.24|312.88|310.88|313.35|311.35|312.56|310.56|511
1595781000000|2020-07-26 16:30:00|312.87|310.87|313|311|313.45|311.45|312.8|310.8|442
1595781300000|2020-07-26 16:35:00|312.99|310.99|313.03|311.03|313.05|311.05|312.78|310.78|274
1595781600000|2020-07-26 16:40:00|313.02|311.02|311.34|309.34|313.04|311.04|311.12|309.12|577
1595781900000|2020-07-26 16:45:00|311.35|309.35|311.48|309.48|311.93|309.93|311.27|309.27|411
1595782200000|2020-07-26 16:50:00|311.49|309.49|310.27|308.27|311.51|309.51|310.05|308.05|555
1595782500000|2020-07-26 16:55:00|310.26|308.26|307.69|305.69|310.27|308.27|307.45|305.45|629
1595782800000|2020-07-26 17:00:00|307.72|305.72|309.58|307.58|309.78|307.78|307.72|305.72|667
1595783100000|2020-07-26 17:05:00|309.59|307.59|308.87|306.87|309.7|307.7|308.49|306.49|579
1595783400000|2020-07-26 17:10:00|308.86|306.86|310.36|308.36|310.7|308.7|308.86|306.86|528
1595783700000|2020-07-26 17:15:00|310.38|308.38|310.96|308.96|310.96|308.96|310.26|308.26|597
1595784000000|2020-07-26 17:20:00|310.95|308.95|310.52|308.52|310.99|308.99|310.52|308.52|519
1595784300000|2020-07-26 17:25:00|310.5|308.5|309.97|307.97|310.51|308.51|309.62|307.62|527
1595784600000|2020-07-26 17:30:00|309.98|307.98|311.28|309.28|311.77|309.77|309.95|307.95|551
1595784900000|2020-07-26 17:35:00|311.27|309.27|311.39|309.39|311.69|309.69|311.2|309.2|434
1595785200000|2020-07-26 17:40:00|311.38|309.38|311.13|309.13|311.43|309.43|310.64|308.64|321
1595785500000|2020-07-26 17:45:00|311.12|309.12|310.59|308.59|311.16|309.16|310.11|308.11|479
1595785800000|2020-07-26 17:50:00|310.63|308.63|309.94|307.94|310.63|308.63|309.91|307.91|421
1595786100000|2020-07-26 17:55:00|309.95|307.95|309.59|307.59|310.17|308.17|308.71|306.71|695
1595786400000|2020-07-26 18:00:00|309.49|307.49|308.13|306.13|309.49|307.49|308.1|306.1|615
1595786700000|2020-07-26 18:05:00|308.12|306.12|307.19|305.19|308.13|306.13|305.89|303.89|750
1595787000000|2020-07-26 18:10:00|307.2|305.2|307.15|305.15|307.81|305.81|306.58|304.58|692
1595787300000|2020-07-26 18:15:00|307.14|305.14|306.53|304.53|307.44|305.44|305.41|303.41|686
1595787600000|2020-07-26 18:20:00|306.55|304.55|307.9|305.9|307.9|305.9|306.49|304.49|531
1595787900000|2020-07-26 18:25:00|307.91|305.91|308.12|306.12|308.14|306.14|307.7|305.7|439
1595788200000|2020-07-26 18:30:00|308.13|306.13|307.65|305.65|308.14|306.14|307.62|305.62|371
1595788500000|2020-07-26 18:35:00|307.64|305.64|309.75|307.75|309.98|307.98|307.6|305.6|531
1595788800000|2020-07-26 18:40:00|309.73|307.73|309.41|307.41|309.97|307.97|309.31|307.31|559
1595789100000|2020-07-26 18:45:00|309.4|307.4|309.38|307.38|309.58|307.58|309.18|307.18|373
1595789400000|2020-07-26 18:50:00|309.39|307.39|309.15|307.15|309.51|307.51|308.78|306.78|316
1595789700000|2020-07-26 18:55:00|309.14|307.14|309.63|307.63|309.93|307.93|309.14|307.14|421
1595790000000|2020-07-26 19:00:00|309.65|307.65|308.57|306.57|309.65|307.65|308.31|306.31|450
1595790300000|2020-07-26 19:05:00|308.59|306.59|308.71|306.71|309.04|307.04|308.34|306.34|395
1595790600000|2020-07-26 19:10:00|308.72|306.72|308.76|306.76|308.8|306.8|308.18|306.18|442
1595790900000|2020-07-26 19:15:00|308.77|306.77|308.59|306.59|309.02|307.02|308.32|306.32|383
1595791200000|2020-07-26 19:20:00|308.6|306.6|308.75|306.75|309.26|307.26|308.48|306.48|357
1595791500000|2020-07-26 19:25:00|308.74|306.74|309.02|307.02|309.09|307.09|308.74|306.74|306
1595791800000|2020-07-26 19:30:00|309.03|307.03|309.75|307.75|309.91|307.91|309.02|307.02|355
1595792100000|2020-07-26 19:35:00|309.74|307.74|310.33|308.33|310.96|308.96|309.72|307.72|361
1595792400000|2020-07-26 19:40:00|310.37|308.37|308.52|306.52|310.41|308.41|308.38|306.38|612
1595792700000|2020-07-26 19:45:00|308.53|306.53|309.19|307.19|309.39|307.39|308.52|306.52|496
1595793000000|2020-07-26 19:50:00|309.18|307.18|307.66|305.66|309.19|307.19|307.56|305.56|442
1595793300000|2020-07-26 19:55:00|307.62|305.62|308.24|306.24|308.24|306.24|307.3|305.3|403
1595793600000|2020-07-26 20:00:00|308.22|306.22|308.96|306.96|308.97|306.97|307.39|305.39|671
1595793900000|2020-07-26 20:05:00|308.97|306.97|309.85|307.85|309.87|307.87|308.97|306.97|461
1595794200000|2020-07-26 20:10:00|309.84|307.84|309.45|307.45|309.84|307.84|309.22|307.22|517
1595794500000|2020-07-26 20:15:00|309.46|307.46|309.01|307.01|309.46|307.46|308.55|306.55|436
1595794800000|2020-07-26 20:20:00|309.02|307.02|309.16|307.16|309.58|307.58|308.87|306.87|477
1595795100000|2020-07-26 20:25:00|309.17|307.17|308.78|306.78|309.17|307.17|308.56|306.56|311
1595795400000|2020-07-26 20:30:00|308.77|306.77|309.78|307.78|310.1|308.1|308.62|306.62|343
1595795700000|2020-07-26 20:35:00|309.8|307.8|310.66|308.66|310.91|308.91|309.78|307.78|569
1595796000000|2020-07-26 20:40:00|310.65|308.65|311.63|309.63|312.26|310.26|310.62|308.62|573
1595796300000|2020-07-26 20:45:00|311.62|309.62|312.14|310.14|312.53|310.53|311.44|309.44|574
1595796600000|2020-07-26 20:50:00|312.15|310.15|311.51|309.51|312.39|310.39|311.13|309.13|672
1595796900000|2020-07-26 20:55:00|311.49|309.49|311.82|309.82|311.95|309.95|311.49|309.49|355
1595797200000|2020-07-26 21:00:00|311.81|309.81|311.02|309.02|311.82|309.82|310.65|308.65|425
1595797500000|2020-07-26 21:05:00|311.03|309.03|311.11|309.11|311.12|309.12|310.83|308.83|145
1595797800000|2020-07-26 21:10:00|311.19|309.19|311.66|309.66|311.68|309.68|311.19|309.19|285
1595798100000|2020-07-26 21:15:00|311.69|309.69|312.13|310.13|312.13|310.13|311.63|309.63|248
1595798400000|2020-07-26 21:20:00|312.08|310.08|312.77|310.77|312.79|310.79|312.03|310.03|371
1595798700000|2020-07-26 21:25:00|312.78|310.78|313.1|311.1|313.11|311.11|312.75|310.75|181
1595799000000|2020-07-26 21:30:00|313.09|311.09|313.36|311.36|313.38|311.38|312.23|310.23|225
1595799300000|2020-07-26 21:35:00|313.37|311.37|314.22|312.22|314.25|312.25|313.37|311.37|81
1595799600000|2020-07-26 21:40:00|314.19|312.19|312.29|310.29|314.19|312.19|312.28|310.28|345
1595799900000|2020-07-26 21:45:00|312.28|310.28|313.42|311.42|313.42|311.42|312.22|310.22|266
1595800200000|2020-07-26 21:50:00|313.43|311.43|311.07|309.07|313.44|311.44|311.06|309.06|333
1595800500000|2020-07-26 21:55:00|311.12|309.12|311.56|309.56|312.31|310.31|311.11|309.11|376
1595800800000|2020-07-26 22:00:00|311.59|309.59|312.61|310.61|312.65|310.65|311.58|309.58|424
1595801100000|2020-07-26 22:05:00|312.62|310.62|313.72|311.72|313.76|311.76|312.45|310.45|314
1595801400000|2020-07-26 22:10:00|313.69|311.69|312.83|310.83|313.72|311.72|312.8|310.8|620
1595801700000|2020-07-26 22:15:00|312.84|310.84|313.45|311.45|313.49|311.49|312.81|310.81|446
1595802000000|2020-07-26 22:20:00|313.46|311.46|314.13|312.13|314.19|312.19|313.19|311.19|586
1595802300000|2020-07-26 22:25:00|314.12|312.12|313.02|311.02|314.18|312.18|313|311|530
1595802600000|2020-07-26 22:30:00|313.01|311.01|312.77|310.77|313.91|311.91|312.69|310.69|533
1595802900000|2020-07-26 22:35:00|312.79|310.79|313.38|311.38|313.48|311.48|312.68|310.68|455
1595803200000|2020-07-26 22:40:00|313.36|311.36|313.72|311.72|313.73|311.73|313.04|311.04|490
1595803500000|2020-07-26 22:45:00|313.73|311.73|313.12|311.12|313.76|311.76|313.08|311.08|522
1595803800000|2020-07-26 22:50:00|313.11|311.11|312.41|310.41|313.3|311.3|312.19|310.19|437
1595804100000|2020-07-26 22:55:00|312.42|310.42|312.75|310.75|312.91|310.91|312.13|310.13|561
1595804400000|2020-07-26 23:00:00|312.8|310.8|312.82|310.82|313.43|311.43|312.7|310.7|366
1595804700000|2020-07-26 23:05:00|312.83|310.83|311.31|309.31|313.04|311.04|311.23|309.23|466
1595805000000|2020-07-26 23:10:00|311.28|309.28|311.89|309.89|312.14|310.14|311.16|309.16|593
1595805300000|2020-07-26 23:15:00|311.91|309.91|311.69|309.69|311.99|309.99|311.24|309.24|371
1595805600000|2020-07-26 23:20:00|311.66|309.66|311.49|309.49|311.91|309.91|311.49|309.49|256
1595805900000|2020-07-26 23:25:00|311.5|309.5|311.75|309.75|311.92|309.92|311.48|309.48|368
1595806200000|2020-07-26 23:30:00|311.71|309.71|312.48|310.48|312.64|310.64|311.57|309.57|431
1595806500000|2020-07-26 23:35:00|312.49|310.49|312.26|310.26|312.78|310.78|312.15|310.15|335
1595806800000|2020-07-26 23:40:00|312.25|310.25|312.01|310.01|312.54|310.54|312.01|310.01|482
1595807100000|2020-07-26 23:45:00|312.02|310.02|311.8|309.8|312.44|310.44|311.79|309.79|386
1595807400000|2020-07-26 23:50:00|311.79|309.79|312.06|310.06|312.08|310.08|311.51|309.51|367
1595807700000|2020-07-26 23:55:00|312.07|310.07|312.39|310.39|312.57|310.57|311.82|309.82|331
1595808000000|2020-07-27 00:00:00|312.43|310.43|313.25|311.25|313.37|311.37|312.34|310.34|567
1595808300000|2020-07-27 00:05:00|313.27|311.27|313.18|311.18|313.73|311.73|313.02|311.02|460
1595808600000|2020-07-27 00:10:00|313.17|311.17|312.65|310.65|313.2|311.2|312.43|310.43|436
1595808900000|2020-07-27 00:15:00|312.64|310.64|313.52|311.52|313.64|311.64|312.58|310.58|517
1595809200000|2020-07-27 00:20:00|313.53|311.53|313.72|311.72|313.84|311.84|313.51|311.51|306
1595809500000|2020-07-27 00:25:00|313.73|311.73|314.53|312.53|314.57|312.57|313.52|311.52|352
1595809800000|2020-07-27 00:30:00|314.54|312.54|315.12|313.12|315.52|313.52|314.16|312.16|508
1595810100000|2020-07-27 00:35:00|315.13|313.13|316.26|314.26|316.54|314.54|315.1|313.1|563
1595810400000|2020-07-27 00:40:00|316.25|314.25|317.16|315.16|317.65|315.65|316.06|314.06|752
1595810700000|2020-07-27 00:45:00|317.13|315.13|319.23|317.23|319.29|317.29|317.11|315.11|658
1595811000000|2020-07-27 00:50:00|319.19|317.19|318.93|316.93|320|318|318.06|316.06|618
1595811300000|2020-07-27 00:55:00|318.68|316.68|315.56|313.56|319.08|317.08|314.26|312.26|853
1595811600000|2020-07-27 01:00:00|315.54|313.54|317.47|315.47|317.95|315.95|315.46|313.46|783
1595811900000|2020-07-27 01:05:00|317.46|315.46|318.52|316.52|318.55|316.55|317.46|315.46|719
1595812200000|2020-07-27 01:10:00|318.53|316.53|318.84|316.84|318.86|316.86|317.8|315.8|677
1595812500000|2020-07-27 01:15:00|318.85|316.85|320.08|318.08|320.83|318.83|318.79|316.79|792
1595812800000|2020-07-27 01:20:00|320.06|318.06|324.37|322.37|325.77|323.77|320.06|318.06|867
1595813100000|2020-07-27 01:25:00|324.33|322.33|326.33|324.33|326.56|324.56|323.36|321.36|790
1595813400000|2020-07-27 01:30:00|326.32|324.32|325.83|323.83|327.33|325.33|323.4|321.4|781
1595813700000|2020-07-27 01:35:00|325.89|323.89|325.57|323.57|326.14|324.14|324.39|322.39|784
1595814000000|2020-07-27 01:40:00|325.54|323.54|324.02|322.02|325.54|323.54|323.63|321.63|767
1595814300000|2020-07-27 01:45:00|324.01|322.01|323.56|321.56|324.01|322.01|320.55|318.55|750
1595814600000|2020-07-27 01:50:00|323.57|321.57|322.44|320.44|323.59|321.59|322.03|320.03|600
1595814900000|2020-07-27 01:55:00|322.46|320.46|325.45|323.45|325.78|323.78|322.46|320.46|752
1595815200000|2020-07-27 02:00:00|325.47|323.47|324.45|322.45|325.76|323.76|324.26|322.26|748
1595815500000|2020-07-27 02:05:00|324.46|322.46|324.91|322.91|325.46|323.46|323.72|321.72|767
1595815800000|2020-07-27 02:10:00|324.87|322.87|324.34|322.34|325.04|323.04|324.34|322.34|542
1595816100000|2020-07-27 02:15:00|324.35|322.35|323.64|321.64|324.35|322.35|323.03|321.03|549
1595816400000|2020-07-27 02:20:00|323.67|321.67|322.79|320.79|324.28|322.28|322.6|320.6|671
1595816700000|2020-07-27 02:25:00|322.81|320.81|323.87|321.87|323.87|321.87|322.39|320.39|711
1595817000000|2020-07-27 02:30:00|323.85|321.85|323.19|321.19|323.9|321.9|322.71|320.71|643
1595817300000|2020-07-27 02:35:00|323.22|321.22|323.77|321.77|323.89|321.89|322.92|320.92|607
1595817600000|2020-07-27 02:40:00|323.8|321.8|324.91|322.91|325.23|323.23|323.8|321.8|671
1595817900000|2020-07-27 02:45:00|324.92|322.92|326.26|324.26|326.27|324.27|324.77|322.77|581
1595818200000|2020-07-27 02:50:00|326.22|324.22|325.45|323.45|326.27|324.27|325.37|323.37|646
1595818500000|2020-07-27 02:55:00|325.52|323.52|325.55|323.55|325.99|323.99|325.45|323.45|543
1595818800000|2020-07-27 03:00:00|325.5|323.5|329.14|327.14|329.3|327.3|325.49|323.49|824
1595819100000|2020-07-27 03:05:00|329.16|327.16|328.44|326.44|330.38|328.38|328.42|326.42|824
1595819400000|2020-07-27 03:10:00|328.43|326.43|329.45|327.45|330.48|328.48|328.41|326.41|743
1595819700000|2020-07-27 03:15:00|329.53|327.53|328.82|326.82|329.56|327.56|327.58|325.58|761
1595820000000|2020-07-27 03:20:00|328.81|326.81|330.35|328.35|330.58|328.58|328.5|326.5|693
1595820300000|2020-07-27 03:25:00|330.34|328.34|330.55|328.55|330.74|328.74|329.41|327.41|719
1595820600000|2020-07-27 03:30:00|330.54|328.54|328.5|326.5|330.71|328.71|327.86|325.86|761
1595820900000|2020-07-27 03:35:00|328.47|326.47|326.99|324.99|329.65|327.65|326.39|324.39|710
1595821200000|2020-07-27 03:40:00|326.98|324.98|328.01|326.01|328.14|326.14|326.8|324.8|749
1595821500000|2020-07-27 03:45:00|328|326|329.88|327.88|329.88|327.88|328|326|766
1595821800000|2020-07-27 03:50:00|329.87|327.87|328.13|326.13|330.16|328.16|327.34|325.34|794
1595822100000|2020-07-27 03:55:00|328.07|326.07|326.41|324.41|328.28|326.28|325.87|323.87|860
1595822400000|2020-07-27 04:00:00|326.46|324.46|327.13|325.13|327.32|325.32|326.34|324.34|659
1595822700000|2020-07-27 04:05:00|327.11|325.11|327.41|325.41|328.09|326.09|326.65|324.65|717
1595823000000|2020-07-27 04:10:00|327.42|325.42|327.25|325.25|328.11|326.11|327.03|325.03|633
1595823300000|2020-07-27 04:15:00|327.27|325.27|327.76|325.76|328.11|326.11|327.25|325.25|658
1595823600000|2020-07-27 04:20:00|327.78|325.78|323.74|321.74|327.93|325.93|323.33|321.33|694
1595823900000|2020-07-27 04:25:00|323.75|321.75|324.14|322.14|324.78|322.78|323.65|321.65|626
1595824200000|2020-07-27 04:30:00|324.09|322.09|325.49|323.49|325.49|323.49|323.53|321.53|558
1595824500000|2020-07-27 04:35:00|325.43|323.43|325.37|323.37|325.68|323.68|324.62|322.62|537
1595824800000|2020-07-27 04:40:00|325.41|323.41|324.88|322.88|325.52|323.52|324.57|322.57|426
1595825100000|2020-07-27 04:45:00|324.89|322.89|325.22|323.22|325.45|323.45|324.89|322.89|400
1595825400000|2020-07-27 04:50:00|325.23|323.23|325.09|323.09|325.54|323.54|324.77|322.77|396
1595825700000|2020-07-27 04:55:00|325.08|323.08|324.62|322.62|325.12|323.12|324.56|322.56|425
1595826000000|2020-07-27 05:00:00|324.63|322.63|326.34|324.34|326.67|324.67|324.62|322.62|636
1595826300000|2020-07-27 05:05:00|326.37|324.37|325.75|323.75|326.52|324.52|325.72|323.72|418
1595826600000|2020-07-27 05:10:00|325.73|323.73|326.02|324.02|326.73|324.73|325.73|323.73|561
1595826900000|2020-07-27 05:15:00|326.05|324.05|325.91|323.91|326.22|324.22|325.85|323.85|443
1595827200000|2020-07-27 05:20:00|325.88|323.88|326.04|324.04|326.28|324.28|325.62|323.62|508
1595827500000|2020-07-27 05:25:00|326.05|324.05|327.25|325.25|327.28|325.28|326.03|324.03|602
1595827800000|2020-07-27 05:30:00|327.24|325.24|327.41|325.41|327.8|325.8|327.13|325.13|577
1595828100000|2020-07-27 05:35:00|327.42|325.42|326.88|324.88|327.5|325.5|326.74|324.74|501
1595828400000|2020-07-27 05:40:00|326.89|324.89|326.14|324.14|327.14|325.14|326.14|324.14|471
1595828700000|2020-07-27 05:45:00|326.15|324.15|326.75|324.75|327.14|325.14|326.09|324.09|578
1595829000000|2020-07-27 05:50:00|326.76|324.76|325.27|323.27|326.92|324.92|325.25|323.25|663
1595829300000|2020-07-27 05:55:00|325.23|323.23|324.62|322.62|325.65|323.65|324.5|322.5|705
1595829600000|2020-07-27 06:00:00|324.61|322.61|325.84|323.84|325.85|323.85|324.49|322.49|735
1595829900000|2020-07-27 06:05:00|325.83|323.83|325.88|323.88|326.25|324.25|325.3|323.3|545
1595830200000|2020-07-27 06:10:00|325.87|323.87|326.45|324.45|326.5|324.5|325.48|323.48|514
1595830500000|2020-07-27 06:15:00|326.48|324.48|326.82|324.82|327|325|326.28|324.28|554
1595830800000|2020-07-27 06:20:00|326.85|324.85|326.74|324.74|327.26|325.26|326.57|324.57|398
1595831100000|2020-07-27 06:25:00|326.78|324.78|326.12|324.12|327.24|325.24|325.93|323.93|532
1595831400000|2020-07-27 06:30:00|326.11|324.11|327.01|325.01|327.33|325.33|326.07|324.07|535
1595831700000|2020-07-27 06:35:00|327.02|325.02|326.74|324.74|327.03|325.03|326.5|324.5|474
1595832000000|2020-07-27 06:40:00|326.75|324.75|326.32|324.32|327.31|325.31|326.26|324.26|367
1595832300000|2020-07-27 06:45:00|326.33|324.33|326.26|324.26|326.49|324.49|325.9|323.9|456
1595832600000|2020-07-27 06:50:00|326.25|324.25|327.06|325.06|327.26|325.26|326.24|324.24|472
1595832900000|2020-07-27 06:55:00|327.04|325.04|328.91|326.91|329.13|327.13|327.02|325.02|641
1595833200000|2020-07-27 07:00:00|328.9|326.9|327.9|325.9|328.92|326.92|327.86|325.86|543
1595833500000|2020-07-27 07:05:00|327.93|325.93|328|326|328.43|326.43|327.91|325.91|486
1595833800000|2020-07-27 07:10:00|328.03|326.03|327.51|325.51|328.17|326.17|327.45|325.45|444
1595834100000|2020-07-27 07:15:00|327.52|325.52|327.32|325.32|327.87|325.87|327.29|325.29|305
1595834400000|2020-07-27 07:20:00|327.31|325.31|327.36|325.36|327.85|325.85|327.13|325.13|482
1595834700000|2020-07-27 07:25:00|327.35|325.35|326.29|324.29|327.41|325.41|325.8|323.8|630
1595835000000|2020-07-27 07:30:00|326.35|324.35|325.94|323.94|326.42|324.42|325.19|323.19|714
1595835300000|2020-07-27 07:35:00|325.92|323.92|326.02|324.02|326.48|324.48|325.78|323.78|511
1595835600000|2020-07-27 07:40:00|326.03|324.03|326.11|324.11|326.84|324.84|325.96|323.96|508
1595835900000|2020-07-27 07:45:00|326.13|324.13|324.57|322.57|326.33|324.33|324.57|322.57|747
1595836200000|2020-07-27 07:50:00|324.56|322.56|325.63|323.63|325.63|323.63|324.31|322.31|491
1595836500000|2020-07-27 07:55:00|325.64|323.64|321.25|319.25|325.69|323.69|321.25|319.25|757
1595836800000|2020-07-27 08:00:00|321.23|319.23|321.77|319.77|323.61|321.61|321.23|319.23|833
1595837100000|2020-07-27 08:05:00|321.76|319.76|318.81|316.81|322.46|320.46|318.21|316.21|791
1595837400000|2020-07-27 08:10:00|318.8|316.8|319.75|317.75|320.8|318.8|318.26|316.26|763
1595837700000|2020-07-27 08:15:00|319.78|317.78|320.87|318.87|320.99|318.99|319.76|317.76|536
1595838000000|2020-07-27 08:20:00|320.86|318.86|322.29|320.29|322.34|320.34|320.78|318.78|587
1595838300000|2020-07-27 08:25:00|322.3|320.3|322.32|320.32|322.34|320.34|321.64|319.64|444
1595838600000|2020-07-27 08:30:00|322.31|320.31|322.46|320.46|322.88|320.88|322.14|320.14|463
1595838900000|2020-07-27 08:35:00|322.44|320.44|322.26|320.26|322.55|320.55|322|320|389
1595839200000|2020-07-27 08:40:00|322.27|320.27|322.13|320.13|322.38|320.38|321.93|319.93|352
1595839500000|2020-07-27 08:45:00|322.12|320.12|321.78|319.78|322.12|320.12|321.17|319.17|490
1595839800000|2020-07-27 08:50:00|321.79|319.79|322.86|320.86|323.2|321.2|321.79|319.79|475
1595840100000|2020-07-27 08:55:00|322.85|320.85|323.48|321.48|323.75|321.75|322.85|320.85|539
1595840400000|2020-07-27 09:00:00|323.47|321.47|323.52|321.52|323.82|321.82|323.33|321.33|451
1595840700000|2020-07-27 09:05:00|323.51|321.51|324.03|322.03|324.09|322.09|322.97|320.97|498
1595841000000|2020-07-27 09:10:00|324.02|322.02|324.36|322.36|324.48|322.48|324.02|322.02|531
1595841300000|2020-07-27 09:15:00|324.34|322.34|324.38|322.38|324.61|322.61|324.28|322.28|341
1595841600000|2020-07-27 09:20:00|324.37|322.37|324.26|322.26|324.46|322.46|323.94|321.94|539
1595841900000|2020-07-27 09:25:00|324.25|322.25|323.76|321.76|324.49|322.49|323.75|321.75|486
1595842200000|2020-07-27 09:30:00|323.75|321.75|323.37|321.37|323.8|321.8|323.13|321.13|421
1595842500000|2020-07-27 09:35:00|323.35|321.35|323.1|321.1|323.35|321.35|323.06|321.06|279
1595842800000|2020-07-27 09:40:00|323.06|321.06|324.23|322.23|324.25|322.25|323.05|321.05|419
1595843100000|2020-07-27 09:45:00|324.24|322.24|325.23|323.23|325.53|323.53|324.22|322.22|535
1595843400000|2020-07-27 09:50:00|325.22|323.22|325.57|323.57|325.97|323.97|324.94|322.94|682
1595843700000|2020-07-27 09:55:00|325.59|323.59|325.65|323.65|325.77|323.77|325.2|323.2|604
1595844000000|2020-07-27 10:00:00|325.67|323.67|325.19|323.19|325.68|323.68|325.13|323.13|400
1595844300000|2020-07-27 10:05:00|325.18|323.18|325.68|323.68|325.72|323.72|324.8|322.8|414
1595844600000|2020-07-27 10:10:00|325.69|323.69|325.35|323.35|325.73|323.73|325.25|323.25|357
1595844900000|2020-07-27 10:15:00|325.34|323.34|324.63|322.63|325.62|323.62|324.6|322.6|458
1595845200000|2020-07-27 10:20:00|324.65|322.65|323.98|321.98|324.67|322.67|323.83|321.83|374
1595845500000|2020-07-27 10:25:00|323.99|321.99|324.42|322.42|324.8|322.8|323.95|321.95|604
1595845800000|2020-07-27 10:30:00|324.41|322.41|325.82|323.82|325.85|323.85|324.34|322.34|433
1595846100000|2020-07-27 10:35:00|325.81|323.81|325.82|323.82|326.28|324.28|325.56|323.56|633
1595846400000|2020-07-27 10:40:00|325.84|323.84|325.18|323.18|325.89|323.89|324.82|322.82|559
1595846700000|2020-07-27 10:45:00|325.19|323.19|324.87|322.87|325.19|323.19|324.45|322.45|518
1595847000000|2020-07-27 10:50:00|324.88|322.88|325.7|323.7|325.82|323.82|324.88|322.88|623
1595847300000|2020-07-27 10:55:00|325.71|323.71|325.4|323.4|325.75|323.75|325.13|323.13|485
1595847600000|2020-07-27 11:00:00|325.39|323.39|327.32|325.32|327.34|325.34|325.38|323.38|647
1595847900000|2020-07-27 11:05:00|327.34|325.34|325.98|323.98|327.44|325.44|325.95|323.95|781
1595848200000|2020-07-27 11:10:00|325.96|323.96|325.39|323.39|326.03|324.03|324.92|322.92|707
1595848500000|2020-07-27 11:15:00|325.37|323.37|324.75|322.75|325.62|323.62|324.53|322.53|621
1595848800000|2020-07-27 11:20:00|324.74|322.74|324.63|322.63|324.81|322.81|324.01|322.01|607
1595849100000|2020-07-27 11:25:00|324.62|322.62|324.45|322.45|324.72|322.72|324.11|322.11|423
1595849400000|2020-07-27 11:30:00|324.44|322.44|324.91|322.91|325.25|323.25|324.42|322.42|485
1595849700000|2020-07-27 11:35:00|324.94|322.94|325.61|323.61|325.84|323.84|324.9|322.9|505
1595850000000|2020-07-27 11:40:00|325.62|323.62|325.49|323.49|325.75|323.75|325.26|323.26|321
1595850300000|2020-07-27 11:45:00|325.5|323.5|326.03|324.03|326.08|324.08|325.44|323.44|331
1595850600000|2020-07-27 11:50:00|325.99|323.99|326.81|324.81|326.87|324.87|325.89|323.89|538
1595850900000|2020-07-27 11:55:00|326.82|324.82|326.62|324.62|326.83|324.83|326.3|324.3|520
1595851200000|2020-07-27 12:00:00|326.65|324.65|326.48|324.48|327.07|325.07|326.09|324.09|595
1595851500000|2020-07-27 12:05:00|326.49|324.49|325.08|323.08|326.65|324.65|325.08|323.08|514
1595851800000|2020-07-27 12:10:00|325.11|323.11|325.18|323.18|325.31|323.31|324.77|322.77|299
1595852100000|2020-07-27 12:15:00|325.21|323.21|325.34|323.34|325.49|323.49|325.15|323.15|299
1595852400000|2020-07-27 12:20:00|325.35|323.35|325.71|323.71|325.94|323.94|325.01|323.01|405
1595852700000|2020-07-27 12:25:00|325.7|323.7|326.04|324.04|326.07|324.07|325.65|323.65|311
1595853000000|2020-07-27 12:30:00|326.03|324.03|327.12|325.12|327.18|325.18|326.03|324.03|567
1595853300000|2020-07-27 12:35:00|327.13|325.13|326.45|324.45|328.03|326.03|326.45|324.45|763
1595853600000|2020-07-27 12:40:00|326.47|324.47|326.48|324.48|326.78|324.78|326.08|324.08|582
1595853900000|2020-07-27 12:45:00|326.47|324.47|327.45|325.45|327.53|325.53|326.47|324.47|598
1595854200000|2020-07-27 12:50:00|327.43|325.43|326.36|324.36|327.45|325.45|326.26|324.26|686
1595854500000|2020-07-27 12:55:00|326.35|324.35|326.84|324.84|326.94|324.94|326.3|324.3|550
1595854800000|2020-07-27 13:00:00|326.83|324.83|327.23|325.23|327.71|325.71|326.78|324.78|634
1595855100000|2020-07-27 13:05:00|327.22|325.22|326.74|324.74|327.23|325.23|326.25|324.25|544
1595855400000|2020-07-27 13:10:00|326.73|324.73|327.25|325.25|327.93|325.93|326.68|324.68|649
1595855700000|2020-07-27 13:15:00|327.24|325.24|327.64|325.64|327.65|325.65|326.94|324.94|735
1595856000000|2020-07-27 13:20:00|327.62|325.62|327.05|325.05|328.22|326.22|326.81|324.81|720
1595856300000|2020-07-27 13:25:00|327.06|325.06|324.4|322.4|327.06|325.06|323.73|321.73|862
1595856600000|2020-07-27 13:30:00|324.39|322.39|325.12|323.12|325.31|323.31|323.42|321.42|753
1595856900000|2020-07-27 13:35:00|325.11|323.11|325.59|323.59|325.92|323.92|325.05|323.05|654
1595857200000|2020-07-27 13:40:00|325.56|323.56|325.65|323.65|326.1|324.1|325.41|323.41|536
1595857500000|2020-07-27 13:45:00|325.64|323.64|326.42|324.42|326.73|324.73|325.55|323.55|458
1595857800000|2020-07-27 13:50:00|326.4|324.4|326.35|324.35|326.77|324.77|326.09|324.09|377
1595858100000|2020-07-27 13:55:00|326.34|324.34|326.37|324.37|327.03|325.03|326.16|324.16|462
1595858400000|2020-07-27 14:00:00|326.36|324.36|324.96|322.96|326.36|324.36|324.96|322.96|443
1595858700000|2020-07-27 14:05:00|324.97|322.97|324.28|322.28|324.99|322.99|323.57|321.57|629
1595859000000|2020-07-27 14:10:00|324.3|322.3|323.82|321.82|325.16|323.16|323.82|321.82|416
1595859300000|2020-07-27 14:15:00|323.83|321.83|322.68|320.68|324.12|322.12|322.29|320.29|475
1595859600000|2020-07-27 14:20:00|322.69|320.69|319.85|317.85|323.21|321.21|319.85|317.85|586
1595859900000|2020-07-27 14:25:00|319.84|317.84|321.68|319.68|321.97|319.97|319.84|317.84|687
1595860200000|2020-07-27 14:30:00|321.66|319.66|323.2|321.2|323.26|321.26|321.08|319.08|656
1595860500000|2020-07-27 14:35:00|323.19|321.19|323.86|321.86|323.97|321.97|322.88|320.88|522
1595860800000|2020-07-27 14:40:00|323.91|321.91|323.08|321.08|323.93|321.93|322.75|320.75|430
1595861100000|2020-07-27 14:45:00|323.06|321.06|323.54|321.54|323.58|321.58|322.45|320.45|418
1595861400000|2020-07-27 14:50:00|323.55|321.55|322.25|320.25|323.68|321.68|322.03|320.03|771
1595861700000|2020-07-27 14:55:00|322.24|320.24|320.51|318.51|322.24|320.24|319.3|317.3|794
1595862000000|2020-07-27 15:00:00|320.49|318.49|314.81|312.81|320.71|318.71|313.11|311.11|902
1595862300000|2020-07-27 15:05:00|314.75|312.75|318.16|316.16|318.21|316.21|314.57|312.57|849
1595862600000|2020-07-27 15:10:00|318.18|316.18|318.77|316.77|319.05|317.05|317.29|315.29|692
1595862900000|2020-07-27 15:15:00|318.76|316.76|317.5|315.5|318.78|316.78|317.45|315.45|625
1595863200000|2020-07-27 15:20:00|317.48|315.48|317.5|315.5|318.69|316.69|317.48|315.48|501
1595863500000|2020-07-27 15:25:00|317.49|315.49|317.46|315.46|317.89|315.89|317.05|315.05|624
1595863800000|2020-07-27 15:30:00|317.41|315.41|318.49|316.49|318.75|316.75|316.69|314.69|566
1595864100000|2020-07-27 15:35:00|318.44|316.44|317.73|315.73|318.45|316.45|317.65|315.65|449
1595864400000|2020-07-27 15:40:00|317.74|315.74|318.43|316.43|318.52|316.52|317.14|315.14|344
1595864700000|2020-07-27 15:45:00|318.45|316.45|318.02|316.02|318.53|316.53|317.95|315.95|396
1595865000000|2020-07-27 15:50:00|318.01|316.01|317.2|315.2|318.02|316.02|316.79|314.79|400
1595865300000|2020-07-27 15:55:00|317.19|315.19|314.61|312.61|317.24|315.24|313.85|311.85|634
1595865600000|2020-07-27 16:00:00|314.52|312.52|316.27|314.27|316.44|314.44|314.52|312.52|723
1595865900000|2020-07-27 16:05:00|316.25|314.25|317.4|315.4|317.43|315.43|316.01|314.01|452
1595866200000|2020-07-27 16:10:00|317.41|315.41|318.39|316.39|318.48|316.48|317.33|315.33|399
1595866500000|2020-07-27 16:15:00|318.38|316.38|319.64|317.64|320.13|318.13|317.85|315.85|637
1595866800000|2020-07-27 16:20:00|319.66|317.66|320.37|318.37|320.88|318.88|319.59|317.59|734
1595867100000|2020-07-27 16:25:00|320.34|318.34|320.11|318.11|320.64|318.64|319.51|317.51|636
1595867400000|2020-07-27 16:30:00|320.12|318.12|320.79|318.79|320.97|318.97|319.57|317.57|460
1595867700000|2020-07-27 16:35:00|320.76|318.76|319.18|317.18|321.04|319.04|319.07|317.07|759
1595868000000|2020-07-27 16:40:00|319.16|317.16|318.33|316.33|319.34|317.34|318.01|316.01|621
1595868300000|2020-07-27 16:45:00|318.37|316.37|319.23|317.23|319.23|317.23|317.9|315.9|594
1595868600000|2020-07-27 16:50:00|319.24|317.24|318.77|316.77|319.81|317.81|317.54|315.54|826
1595868900000|2020-07-27 16:55:00|318.73|316.73|317.12|315.12|318.77|316.77|316.88|314.88|876
1595869200000|2020-07-27 17:00:00|317.14|315.14|321.05|319.05|321.05|319.05|317.13|315.13|910
1595869500000|2020-07-27 17:05:00|321.09|319.09|322.61|320.61|324.55|322.55|319.89|317.89|993
1595869800000|2020-07-27 17:10:00|322.62|320.62|321.88|319.88|322.76|320.76|321.02|319.02|834
1595870100000|2020-07-27 17:15:00|321.85|319.85|322.9|320.9|324.34|322.34|321.85|319.85|638
1595870400000|2020-07-27 17:20:00|322.91|320.91|323.4|321.4|324.13|322.13|322.62|320.62|610
1595870700000|2020-07-27 17:25:00|323.44|321.44|323.46|321.46|323.84|321.84|322.8|320.8|667
1595871000000|2020-07-27 17:30:00|323.45|321.45|322.19|320.19|323.7|321.7|322.04|320.04|625
1595871300000|2020-07-27 17:35:00|322.26|320.26|321.78|319.78|322.34|320.34|321.53|319.53|608
1595871600000|2020-07-27 17:40:00|321.77|319.77|322.46|320.46|322.59|320.59|321.76|319.76|494
1595871900000|2020-07-27 17:45:00|322.48|320.48|323.54|321.54|323.96|321.96|322.37|320.37|700
1595872200000|2020-07-27 17:50:00|323.56|321.56|324.2|322.2|324.26|322.26|323.29|321.29|712
1595872500000|2020-07-27 17:55:00|324.19|322.19|325.5|323.5|325.57|323.57|323.8|321.8|806
1595872800000|2020-07-27 18:00:00|325.51|323.51|325.46|323.46|326.64|324.64|324.72|322.72|870
1595873100000|2020-07-27 18:05:00|325.48|323.48|325.41|323.41|325.64|323.64|324.73|322.73|828
1595873400000|2020-07-27 18:10:00|325.42|323.42|325.52|323.52|326.44|324.44|325.21|323.21|684
1595873700000|2020-07-27 18:15:00|325.51|323.51|325.35|323.35|326.81|324.81|325.3|323.3|840
1595874000000|2020-07-27 18:20:00|325.33|323.33|324.9|322.9|325.42|323.42|324.35|322.35|731
1595874300000|2020-07-27 18:25:00|324.89|322.89|323.89|321.89|325.07|323.07|323.06|321.06|640
1595874600000|2020-07-27 18:30:00|323.94|321.94|324.77|322.77|324.97|322.97|323.9|321.9|661
1595874900000|2020-07-27 18:35:00|324.78|322.78|324.73|322.73|325.13|323.13|324.54|322.54|550
1595875200000|2020-07-27 18:40:00|324.71|322.71|323.7|321.7|324.72|322.72|323.63|321.63|312
1595875500000|2020-07-27 18:45:00|323.78|321.78|324.66|322.66|324.66|322.66|323.68|321.68|232
1595875800000|2020-07-27 18:50:00|324.67|322.67|324.49|322.49|324.72|322.72|324.42|322.42|366
1595876100000|2020-07-27 18:55:00|324.56|322.56|324.62|322.62|324.71|322.71|323.94|321.94|238
1595876400000|2020-07-27 19:00:00|324.57|322.57|324.97|322.97|324.98|322.98|324.03|322.03|382
1595876700000|2020-07-27 19:05:00|324.98|322.98|323.96|321.96|325.14|323.14|323.91|321.91|600
1595877000000|2020-07-27 19:10:00|323.95|321.95|323.77|321.77|324.03|322.03|323.59|321.59|494
1595877300000|2020-07-27 19:15:00|323.78|321.78|323.79|321.79|324.09|322.09|323.11|321.11|606
1595877600000|2020-07-27 19:20:00|323.81|321.81|323.78|321.78|324.16|322.16|323.42|321.42|473
1595877900000|2020-07-27 19:25:00|323.77|321.77|324.05|322.05|324.23|322.23|323.35|321.35|506
1595878200000|2020-07-27 19:30:00|324.04|322.04|323.32|321.32|324.05|322.05|323.31|321.31|431
1595878500000|2020-07-27 19:35:00|323.31|321.31|323.5|321.5|323.91|321.91|323.01|321.01|685
1595878800000|2020-07-27 19:40:00|323.49|321.49|323.86|321.86|324.17|322.17|323.49|321.49|611
1595879100000|2020-07-27 19:45:00|323.73|321.73|324.58|322.58|324.64|322.64|323.3|321.3|687
1595879400000|2020-07-27 19:50:00|324.6|322.6|324.86|322.86|324.93|322.93|324.38|322.38|538
1595879700000|2020-07-27 19:55:00|324.85|322.85|325.73|323.73|325.95|323.95|324.85|322.85|618
1595880000000|2020-07-27 20:00:00|325.72|323.72|325.03|323.03|325.95|323.95|324.81|322.81|704
1595880300000|2020-07-27 20:05:00|325|323|324.57|322.57|325.14|323.14|324.38|322.38|468
1595880600000|2020-07-27 20:10:00|324.56|322.56|325.17|323.17|325.28|323.28|324.42|322.42|534
1595880900000|2020-07-27 20:15:00|325.18|323.18|325.48|323.48|325.48|323.48|325.06|323.06|596
1595881200000|2020-07-27 20:20:00|325.46|323.46|324.85|322.85|325.98|323.98|324.63|322.63|799
1595881500000|2020-07-27 20:25:00|324.83|322.83|325.25|323.25|325.38|323.38|324.7|322.7|599
1595881800000|2020-07-27 20:30:00|325.22|323.22|325.11|323.11|325.59|323.59|324.89|322.89|389
1595882100000|2020-07-27 20:35:00|325.15|323.15|325.47|323.47|325.51|323.51|324.97|322.97|540
1595882400000|2020-07-27 20:40:00|325.48|323.48|325.08|323.08|325.92|323.92|324.68|322.68|750
1595882700000|2020-07-27 20:45:00|325.12|323.12|324.92|322.92|325.12|323.12|324.31|322.31|682
1595883000000|2020-07-27 20:50:00|324.9|322.9|325.04|323.04|325.27|323.27|324.6|322.6|493
1595883300000|2020-07-27 20:55:00|325.03|323.03|325.51|323.51|325.61|323.61|324.9|322.9|641
1595883600000|2020-07-27 21:00:00|325.53|323.53|324.75|322.75|325.53|323.53|324.72|322.72|610
1595883900000|2020-07-27 21:05:00|324.74|322.74|324.64|322.64|324.9|322.9|324.46|322.46|466
1595884200000|2020-07-27 21:10:00|324.63|322.63|323.61|321.61|324.63|322.63|323.58|321.58|367
1595884500000|2020-07-27 21:15:00|323.65|321.65|324.06|322.06|324.13|322.13|323.61|321.61|365
1595884800000|2020-07-27 21:20:00|324.04|322.04|323.98|321.98|324.08|322.08|323.91|321.91|438
1595885100000|2020-07-27 21:25:00|323.99|321.99|323.1|321.1|324.01|322.01|323.09|321.09|433
1595885400000|2020-07-27 21:30:00|323.11|321.11|321.96|319.96|323.11|321.11|321.55|319.55|495
1595885700000|2020-07-27 21:35:00|322.04|320.04|323.65|321.65|323.65|321.65|321.99|319.99|365
1595886000000|2020-07-27 21:40:00|323.64|321.64|322.96|320.96|323.88|321.88|322.93|320.93|329
1595886300000|2020-07-27 21:45:00|322.93|320.93|322.92|320.92|324.55|322.55|322.85|320.85|559
1595886600000|2020-07-27 21:50:00|322.91|320.91|323.57|321.57|324.11|322.11|322.76|320.76|807
1595886900000|2020-07-27 21:55:00|323.58|321.58|323.66|321.66|324.71|322.71|323.52|321.52|836
1595887200000|2020-07-27 22:00:00|323.65|321.65|323.29|321.29|324.03|322.03|322.63|320.63|624
1595887500000|2020-07-27 22:05:00|323.3|321.3|325.03|323.03|325.09|323.09|322.85|320.85|824
1595887800000|2020-07-27 22:10:00|325.01|323.01|326.58|324.58|327.25|325.25|325.01|323.01|949
1595888100000|2020-07-27 22:15:00|326.59|324.59|331.77|329.77|332.96|330.96|326.58|324.58|998
1595888400000|2020-07-27 22:20:00|331.65|329.65|329.43|327.43|334.91|332.91|328.26|326.26|1008
1595888700000|2020-07-27 22:25:00|329.47|327.47|331.1|329.1|331.7|329.7|329.04|327.04|1014
1595889000000|2020-07-27 22:30:00|331.09|329.09|330.88|328.88|331.16|329.16|329.56|327.56|861
1595889300000|2020-07-27 22:35:00|330.87|328.87|331.06|329.06|331.44|329.44|329.6|327.6|851
1595889600000|2020-07-27 22:40:00|331.08|329.08|331.13|329.13|332.72|330.72|330.67|328.67|948
1595889900000|2020-07-27 22:45:00|331.14|329.14|330.29|328.29|331.14|329.14|329.11|327.11|883
1595890200000|2020-07-27 22:50:00|330.24|328.24|329.79|327.79|330.34|328.34|329.14|327.14|895
1595890500000|2020-07-27 22:55:00|329.81|327.81|329.2|327.2|330.06|328.06|329.11|327.11|724
1595890800000|2020-07-27 23:00:00|329.24|327.24|326.45|324.45|329.26|327.26|325.59|323.59|918
1595891100000|2020-07-27 23:05:00|326.47|324.47|327.81|325.81|327.81|325.81|326.37|324.37|869
1595891400000|2020-07-27 23:10:00|327.8|325.8|327.7|325.7|328.54|326.54|327.32|325.32|739
1595891700000|2020-07-27 23:15:00|327.69|325.69|318.07|316.07|328.02|326.02|317.43|315.43|923
1595892000000|2020-07-27 23:20:00|318.06|316.06|324.59|322.59|326.77|324.77|318.06|316.06|1095
1595892300000|2020-07-27 23:25:00|324.58|322.58|324.44|322.44|324.66|322.66|323.56|321.56|926
1595892600000|2020-07-27 23:30:00|324.48|322.48|324.88|322.88|324.9|322.9|323.62|321.62|832
1595892900000|2020-07-27 23:35:00|324.9|322.9|324.95|322.95|325.71|323.71|324.43|322.43|878
1595893200000|2020-07-27 23:40:00|324.94|322.94|323.84|321.84|325.16|323.16|323.84|321.84|868
1595893500000|2020-07-27 23:45:00|323.83|321.83|324.1|322.1|324.32|322.32|322.64|320.64|854
1595893800000|2020-07-27 23:50:00|324.08|322.08|323.03|321.03|324.37|322.37|322.68|320.68|722
1595894100000|2020-07-27 23:55:00|323.02|321.02|323.47|321.47|323.76|321.76|322.54|320.54|852
1595894400000|2020-07-28 00:00:00|323.49|321.49|325.89|323.89|326.58|324.58|323.45|321.45|958
1595894700000|2020-07-28 00:05:00|325.83|323.83|326.77|324.77|326.86|324.86|325.05|323.05|885
1595895000000|2020-07-28 00:10:00|326.76|324.76|326.1|324.1|326.9|324.9|325.74|323.74|792
1595895300000|2020-07-28 00:15:00|326.18|324.18|327.75|325.75|327.75|325.75|325.39|323.39|773
1595895600000|2020-07-28 00:20:00|327.74|325.74|327.56|325.56|328.45|326.45|327.37|325.37|845
1595895900000|2020-07-28 00:25:00|327.54|325.54|327.77|325.77|327.98|325.98|326.93|324.93|788
1595896200000|2020-07-28 00:30:00|327.71|325.71|326.49|324.49|327.77|325.77|325.7|323.7|860
1595896500000|2020-07-28 00:35:00|326.44|324.44|327|325|327.17|325.17|326.32|324.32|816
1595896800000|2020-07-28 00:40:00|326.99|324.99|326.55|324.55|327.11|325.11|326.39|324.39|661
1595897100000|2020-07-28 00:45:00|326.53|324.53|327.2|325.2|327.64|325.64|326.37|324.37|632
1595897400000|2020-07-28 00:50:00|327.21|325.21|326.38|324.38|327.26|325.26|326.2|324.2|695
1595897700000|2020-07-28 00:55:00|326.4|324.4|326.35|324.35|326.93|324.93|326.26|324.26|566
1595898000000|2020-07-28 01:00:00|326.38|324.38|327.71|325.71|327.71|325.71|325.95|323.95|743
1595898300000|2020-07-28 01:05:00|327.67|325.67|327.37|325.37|327.83|325.83|326.98|324.98|633
1595898600000|2020-07-28 01:10:00|327.38|325.38|326.59|324.59|327.53|325.53|326.55|324.55|387
1595898900000|2020-07-28 01:15:00|326.6|324.6|326.76|324.76|327.21|325.21|326.3|324.3|594
1595899200000|2020-07-28 01:20:00|326.77|324.77|325.23|323.23|326.85|324.85|324.8|322.8|866
1595899500000|2020-07-28 01:25:00|325.24|323.24|324.62|322.62|325.26|323.26|323.16|321.16|894
1595899800000|2020-07-28 01:30:00|324.63|322.63|324.93|322.93|325.3|323.3|324.56|322.56|720
1595900100000|2020-07-28 01:35:00|324.9|322.9|324.59|322.59|324.91|322.91|324.1|322.1|814
1595900400000|2020-07-28 01:40:00|324.6|322.6|324|322|324.83|322.83|323.83|321.83|840
1595900700000|2020-07-28 01:45:00|324.01|322.01|324.21|322.21|324.54|322.54|323.62|321.62|650
1595901000000|2020-07-28 01:50:00|324.2|322.2|325.72|323.72|326.05|324.05|324.13|322.13|683
1595901300000|2020-07-28 01:55:00|325.69|323.69|325.28|323.28|325.82|323.82|325.02|323.02|642
1595901600000|2020-07-28 02:00:00|325.31|323.31|325.22|323.22|325.41|323.41|324.94|322.94|678
1595901900000|2020-07-28 02:05:00|325.21|323.21|324.49|322.49|325.41|323.41|324.27|322.27|620
1595902200000|2020-07-28 02:10:00|324.5|322.5|322.85|320.85|324.58|322.58|322.76|320.76|849
1595902500000|2020-07-28 02:15:00|322.9|320.9|322.69|320.69|323.43|321.43|321.65|319.65|733
1595902800000|2020-07-28 02:20:00|322.72|320.72|321.69|319.69|322.73|320.73|321.45|319.45|783
1595903100000|2020-07-28 02:25:00|321.7|319.7|321.33|319.33|322.1|320.1|320.64|318.64|671
1595903400000|2020-07-28 02:30:00|321.31|319.31|321.1|319.1|321.51|319.51|320.11|318.11|665
1595903700000|2020-07-28 02:35:00|321.11|319.11|322.27|320.27|322.27|320.27|320.87|318.87|596
1595904000000|2020-07-28 02:40:00|322.23|320.23|322.22|320.22|322.42|320.42|321.23|319.23|796
1595904300000|2020-07-28 02:45:00|322.21|320.21|321.73|319.73|322.26|320.26|321.56|319.56|409
1595904600000|2020-07-28 02:50:00|321.74|319.74|321.38|319.38|321.76|319.76|320.6|318.6|645
1595904900000|2020-07-28 02:55:00|321.36|319.36|319.53|317.53|321.71|319.71|319.31|317.31|754
1595905200000|2020-07-28 03:00:00|319.64|317.64|320.86|318.86|320.88|318.88|318.5|316.5|942
1595905500000|2020-07-28 03:05:00|320.82|318.82|319.88|317.88|320.88|318.88|319.46|317.46|842
1595905800000|2020-07-28 03:10:00|319.87|317.87|320.94|318.94|321.69|319.69|319.56|317.56|812
1595906100000|2020-07-28 03:15:00|320.9|318.9|320.09|318.09|321.34|319.34|319.8|317.8|868
1595906400000|2020-07-28 03:20:00|320.08|318.08|321.34|319.34|321.37|319.37|319.96|317.96|662
1595906700000|2020-07-28 03:25:00|321.32|319.32|320.69|318.69|321.37|319.37|320.33|318.33|691
1595907000000|2020-07-28 03:30:00|320.66|318.66|318.42|316.42|320.66|318.66|318.08|316.08|705
1595907300000|2020-07-28 03:35:00|318.37|316.37|319.07|317.07|319.08|317.08|318.36|316.36|711
1595907600000|2020-07-28 03:40:00|319.06|317.06|318.54|316.54|319.27|317.27|317.78|315.78|542
1595907900000|2020-07-28 03:45:00|318.52|316.52|318.49|316.49|318.83|316.83|317.63|315.63|560
1595908200000|2020-07-28 03:50:00|318.47|316.47|320.56|318.56|321.13|319.13|318.16|316.16|581
1595908500000|2020-07-28 03:55:00|320.5|318.5|320.87|318.87|321.35|319.35|320.25|318.25|782
1595908800000|2020-07-28 04:00:00|320.86|318.86|321.4|319.4|321.56|319.56|320.73|318.73|642
1595909100000|2020-07-28 04:05:00|321.41|319.41|321.02|319.02|321.49|319.49|320.87|318.87|288
1595909400000|2020-07-28 04:10:00|321.03|319.03|320.9|318.9|321.14|319.14|320.49|318.49|475
1595909700000|2020-07-28 04:15:00|320.83|318.83|320.24|318.24|320.83|318.83|319.87|317.87|523
1595910000000|2020-07-28 04:20:00|320.23|318.23|320.4|318.4|320.47|318.47|320.18|318.18|446
1595910300000|2020-07-28 04:25:00|320.42|318.42|319.72|317.72|320.61|318.61|319.68|317.68|515
1595910600000|2020-07-28 04:30:00|319.73|317.73|320.42|318.42|320.56|318.56|319.32|317.32|522
1595910900000|2020-07-28 04:35:00|320.41|318.41|320.76|318.76|320.89|318.89|320.27|318.27|424
1595911200000|2020-07-28 04:40:00|320.74|318.74|321.31|319.31|321.31|319.31|320.69|318.69|376
1595911500000|2020-07-28 04:45:00|321.3|319.3|321.47|319.47|321.65|319.65|321.29|319.29|220
1595911800000|2020-07-28 04:50:00|321.45|319.45|321.81|319.81|321.81|319.81|321.26|319.26|332
1595912100000|2020-07-28 04:55:00|321.8|319.8|322.99|320.99|323.05|321.05|321.8|319.8|356
1595912400000|2020-07-28 05:00:00|322.98|320.98|321.45|319.45|323.01|321.01|321.38|319.38|518
1595912700000|2020-07-28 05:05:00|321.44|319.44|321.44|319.44|321.76|319.76|321.39|319.39|472
1595913000000|2020-07-28 05:10:00|321.43|319.43|320.86|318.86|321.83|319.83|320.76|318.76|419
1595913300000|2020-07-28 05:15:00|320.8|318.8|321.27|319.27|321.72|319.72|320.74|318.74|639
1595913600000|2020-07-28 05:20:00|321.28|319.28|320.81|318.81|321.28|319.28|320.65|318.65|536
1595913900000|2020-07-28 05:25:00|320.79|318.79|319.86|317.86|320.96|318.96|319.56|317.56|617
1595914200000|2020-07-28 05:30:00|319.84|317.84|319.99|317.99|320.2|318.2|319.62|317.62|695
1595914500000|2020-07-28 05:35:00|319.98|317.98|320|318|320.06|318.06|319.54|317.54|584
1595914800000|2020-07-28 05:40:00|319.99|317.99|318.58|316.58|320.05|318.05|318.3|316.3|638
1595915100000|2020-07-28 05:45:00|318.54|316.54|319.21|317.21|319.5|317.5|318.47|316.47|757
1595915400000|2020-07-28 05:50:00|319.19|317.19|318.68|316.68|319.26|317.26|318.58|316.58|413
1595915700000|2020-07-28 05:55:00|318.69|316.69|318.42|316.42|318.69|316.69|317.41|315.41|658
1595916000000|2020-07-28 06:00:00|318.43|316.43|319.36|317.36|319.37|317.37|318.17|316.17|524
1595916300000|2020-07-28 06:05:00|319.37|317.37|320.2|318.2|320.31|318.31|319.17|317.17|510
1595916600000|2020-07-28 06:10:00|320.18|318.18|319.24|317.24|320.18|318.18|319.01|317.01|594
1595916900000|2020-07-28 06:15:00|319.26|317.26|319.81|317.81|320.2|318.2|318.53|316.53|742
1595917200000|2020-07-28 06:20:00|319.86|317.86|317.75|315.75|320.23|318.23|317.75|315.75|681
1595917500000|2020-07-28 06:25:00|317.74|315.74|318.28|316.28|318.76|316.76|317.61|315.61|767
1595917800000|2020-07-28 06:30:00|318.27|316.27|318.2|316.2|318.4|316.4|317.07|315.07|736
1595918100000|2020-07-28 06:35:00|318.19|316.19|318.15|316.15|318.67|316.67|317.54|315.54|674
1595918400000|2020-07-28 06:40:00|318.18|316.18|318.72|316.72|318.74|316.74|318.06|316.06|401
1595918700000|2020-07-28 06:45:00|318.73|316.73|319.06|317.06|319.34|317.34|318.63|316.63|543
1595919000000|2020-07-28 06:50:00|319.07|317.07|319.01|317.01|319.43|317.43|318.97|316.97|449
1595919300000|2020-07-28 06:55:00|319.02|317.02|319.12|317.12|319.15|317.15|318.45|316.45|601
1595919600000|2020-07-28 07:00:00|319.13|317.13|319.96|317.96|320.01|318.01|318.95|316.95|413
1595919900000|2020-07-28 07:05:00|319.98|317.98|319.95|317.95|320.04|318.04|319.53|317.53|601
1595920200000|2020-07-28 07:10:00|319.94|317.94|320.13|318.13|320.53|318.53|319.67|317.67|497
1595920500000|2020-07-28 07:15:00|320.14|318.14|320.21|318.21|320.46|318.46|319.92|317.92|503
1595920800000|2020-07-28 07:20:00|320.22|318.22|319.79|317.79|320.32|318.32|319.65|317.65|535
1595921100000|2020-07-28 07:25:00|319.8|317.8|320.32|318.32|320.32|318.32|319.62|317.62|462
1595921400000|2020-07-28 07:30:00|320.33|318.33|318.99|316.99|320.34|318.34|318.78|316.78|563
1595921700000|2020-07-28 07:35:00|319.07|317.07|318.64|316.64|319.15|317.15|318.03|316.03|774
1595922000000|2020-07-28 07:40:00|318.63|316.63|318.28|316.28|318.64|316.64|317.86|315.86|752
1595922300000|2020-07-28 07:45:00|318.24|316.24|318.06|316.06|318.66|316.66|317.94|315.94|531
1595922600000|2020-07-28 07:50:00|318.13|316.13|317.44|315.44|318.23|316.23|317.25|315.25|677
1595922900000|2020-07-28 07:55:00|317.42|315.42|317.13|315.13|317.69|315.69|316.43|314.43|680
1595923200000|2020-07-28 08:00:00|317.12|315.12|317.69|315.69|317.99|315.99|317.12|315.12|559
1595923500000|2020-07-28 08:05:00|317.67|315.67|316.44|314.44|317.75|315.75|316.18|314.18|747
1595923800000|2020-07-28 08:10:00|316.45|314.45|316.03|314.03|316.46|314.46|314.22|312.22|821
1595924100000|2020-07-28 08:15:00|316.08|314.08|316.82|314.82|316.94|314.94|315.65|313.65|639
1595924400000|2020-07-28 08:20:00|316.81|314.81|317.16|315.16|317.47|315.47|316.81|314.81|639
1595924700000|2020-07-28 08:25:00|317.17|315.17|317.26|315.26|317.66|315.66|317.07|315.07|570
1595925000000|2020-07-28 08:30:00|317.25|315.25|317.16|315.16|317.7|315.7|317.09|315.09|601
1595925300000|2020-07-28 08:35:00|317.17|315.17|317.03|315.03|317.27|315.27|316.89|314.89|406
1595925600000|2020-07-28 08:40:00|317.04|315.04|316.27|314.27|317.05|315.05|316|314|442
1595925900000|2020-07-28 08:45:00|316.25|314.25|316.04|314.04|317.05|315.05|316.04|314.04|496
1595926200000|2020-07-28 08:50:00|316.06|314.06|314.46|312.46|316.08|314.08|314.35|312.35|683
1595926500000|2020-07-28 08:55:00|314.48|312.48|314.78|312.78|315.43|313.43|314.4|312.4|494
1595926800000|2020-07-28 09:00:00|314.81|312.81|315.72|313.72|315.8|313.8|314.59|312.59|489
1595927100000|2020-07-28 09:05:00|315.74|313.74|315.77|313.77|316.01|314.01|315.43|313.43|374
1595927400000|2020-07-28 09:10:00|315.79|313.79|315.72|313.72|315.79|313.79|315.25|313.25|304
1595927700000|2020-07-28 09:15:00|315.74|313.74|313.69|311.69|315.74|313.74|313.62|311.62|438
1595928000000|2020-07-28 09:20:00|313.66|311.66|312.64|310.64|314.01|312.01|312.37|310.37|768
1595928300000|2020-07-28 09:25:00|312.61|310.61|310.99|308.99|312.7|310.7|307.97|305.97|932
1595928600000|2020-07-28 09:30:00|310.98|308.98|312.33|310.33|312.7|310.7|310.69|308.69|643
1595928900000|2020-07-28 09:35:00|312.34|310.34|312.95|310.95|313.1|311.1|312.33|310.33|495
1595929200000|2020-07-28 09:40:00|312.94|310.94|312.1|310.1|312.95|310.95|311.48|309.48|650
1595929500000|2020-07-28 09:45:00|312.09|310.09|311.92|309.92|312.58|310.58|311.08|309.08|699
1595929800000|2020-07-28 09:50:00|311.9|309.9|310.68|308.68|312.02|310.02|310.55|308.55|598
1595930100000|2020-07-28 09:55:00|310.7|308.7|311.39|309.39|311.61|309.61|310.54|308.54|639
1595930400000|2020-07-28 10:00:00|311.4|309.4|309.99|307.99|311.5|309.5|309.25|307.25|766
1595930700000|2020-07-28 10:05:00|309.92|307.92|309.49|307.49|310.03|308.03|308.93|306.93|734
1595931000000|2020-07-28 10:10:00|309.48|307.48|308.39|306.39|309.49|307.49|307.62|305.62|815
1595931300000|2020-07-28 10:15:00|308.4|306.4|309.58|307.58|309.7|307.7|307.39|305.39|859
1595931600000|2020-07-28 10:20:00|309.57|307.57|312.36|310.36|312.41|310.41|309.53|307.53|859
1595931900000|2020-07-28 10:25:00|312.3|310.3|311.96|309.96|312.48|310.48|311.79|309.79|722
1595932200000|2020-07-28 10:30:00|311.97|309.97|312.89|310.89|313.19|311.19|311.55|309.55|752
1595932500000|2020-07-28 10:35:00|312.87|310.87|313.11|311.11|313.67|311.67|312.33|310.33|748
1595932800000|2020-07-28 10:40:00|313.12|311.12|313.71|311.71|313.93|311.93|312.8|310.8|700
1595933100000|2020-07-28 10:45:00|313.68|311.68|314.47|312.47|314.5|312.5|313.33|311.33|533
1595933400000|2020-07-28 10:50:00|314.48|312.48|314.53|312.53|315.41|313.41|314.4|312.4|611
1595933700000|2020-07-28 10:55:00|314.52|312.52|314.5|312.5|314.84|312.84|313.65|311.65|625
1595934000000|2020-07-28 11:00:00|314.51|312.51|316.03|314.03|316.05|314.05|314.27|312.27|653
1595934300000|2020-07-28 11:05:00|316|314|317.75|315.75|317.89|315.89|315.98|313.98|723
1595934600000|2020-07-28 11:10:00|317.71|315.71|316.67|314.67|317.72|315.72|316.64|314.64|750
1595934900000|2020-07-28 11:15:00|316.66|314.66|316.94|314.94|317.34|315.34|316.62|314.62|649
1595935200000|2020-07-28 11:20:00|316.93|314.93|318.95|316.95|319.12|317.12|316.77|314.77|789
1595935500000|2020-07-28 11:25:00|318.94|316.94|318.75|316.75|319.27|317.27|318.35|316.35|715
1595935800000|2020-07-28 11:30:00|318.73|316.73|317.65|315.65|319.01|317.01|317.58|315.58|651
1595936100000|2020-07-28 11:35:00|317.64|315.64|317.93|315.93|318.25|316.25|317.29|315.29|585
1595936400000|2020-07-28 11:40:00|317.86|315.86|318.54|316.54|318.94|316.94|317.68|315.68|689
1595936700000|2020-07-28 11:45:00|318.55|316.55|317.69|315.69|319.02|317.02|317.16|315.16|793
1595937000000|2020-07-28 11:50:00|317.67|315.67|317.72|315.72|318.15|316.15|317.5|315.5|714
1595937300000|2020-07-28 11:55:00|317.73|315.73|318.36|316.36|318.86|316.86|317.7|315.7|724
1595937600000|2020-07-28 12:00:00|318.38|316.38|319.25|317.25|319.66|317.66|318.18|316.18|784
1595937900000|2020-07-28 12:05:00|319.24|317.24|318.17|316.17|319.74|317.74|318.17|316.17|740
1595938200000|2020-07-28 12:10:00|318.15|316.15|317.52|315.52|318.86|316.86|317.42|315.42|742
1595938500000|2020-07-28 12:15:00|317.53|315.53|316.81|314.81|317.68|315.68|316.75|314.75|624
1595938800000|2020-07-28 12:20:00|316.83|314.83|317.37|315.37|317.44|315.44|316.81|314.81|445
1595939100000|2020-07-28 12:25:00|317.38|315.38|317.12|315.12|317.45|315.45|316.45|314.45|726
1595939400000|2020-07-28 12:30:00|317.13|315.13|316.41|314.41|317.16|315.16|316.11|314.11|642
1595939700000|2020-07-28 12:35:00|316.48|314.48|315.18|313.18|316.79|314.79|315.06|313.06|649
1595940000000|2020-07-28 12:40:00|315.17|313.17|314.28|312.28|315.93|313.93|313.94|311.94|717
1595940300000|2020-07-28 12:45:00|314.27|312.27|315.98|313.98|316.08|314.08|313.47|311.47|790
1595940600000|2020-07-28 12:50:00|315.97|313.97|317.34|315.34|317.36|315.36|315.87|313.87|659
1595940900000|2020-07-28 12:55:00|317.35|315.35|317|315|317.7|315.7|316.92|314.92|526
1595941200000|2020-07-28 13:00:00|317.03|315.03|318.29|316.29|318.38|316.38|317.03|315.03|494
1595941500000|2020-07-28 13:05:00|318.33|316.33|317.12|315.12|318.33|316.33|316.89|314.89|527
1595941800000|2020-07-28 13:10:00|317.14|315.14|316.38|314.38|317.44|315.44|316.2|314.2|660
1595942100000|2020-07-28 13:15:00|316.35|314.35|316.93|314.93|316.93|314.93|316.17|314.17|449
1595942400000|2020-07-28 13:20:00|316.95|314.95|315.89|313.89|317.03|315.03|315.8|313.8|478
1595942700000|2020-07-28 13:25:00|315.9|313.9|315.77|313.77|316.18|314.18|315.12|313.12|635
1595943000000|2020-07-28 13:30:00|315.76|313.76|315.43|313.43|316.05|314.05|315.16|313.16|529
1595943300000|2020-07-28 13:35:00|315.42|313.42|315.1|313.1|315.57|313.57|315.08|313.08|462
1595943600000|2020-07-28 13:40:00|315.09|313.09|314.51|312.51|315.1|313.1|314.3|312.3|478
1595943900000|2020-07-28 13:45:00|314.55|312.55|316.06|314.06|316.49|314.49|314.49|312.49|730
1595944200000|2020-07-28 13:50:00|316.1|314.1|317.4|315.4|317.48|315.48|316.03|314.03|728
1595944500000|2020-07-28 13:55:00|317.42|315.42|316.65|314.65|317.81|315.81|316.49|314.49|672
1595944800000|2020-07-28 14:00:00|316.66|314.66|316.51|314.51|317.08|315.08|315.95|313.95|664
1595945100000|2020-07-28 14:05:00|316.5|314.5|318.35|316.35|318.4|316.4|316.42|314.42|645
1595945400000|2020-07-28 14:10:00|318.39|316.39|319.23|317.23|319.23|317.23|317.81|315.81|746
1595945700000|2020-07-28 14:15:00|319.19|317.19|318.89|316.89|319.35|317.35|317.77|315.77|720
1595946000000|2020-07-28 14:20:00|318.88|316.88|319.77|317.77|319.77|317.77|318.6|316.6|563
1595946300000|2020-07-28 14:25:00|319.81|317.81|319.26|317.26|320.67|318.67|318.43|316.43|705
1595946600000|2020-07-28 14:30:00|319.25|317.25|320.15|318.15|320.65|318.65|319.04|317.04|790
1595946900000|2020-07-28 14:35:00|320.16|318.16|321.04|319.04|321.46|319.46|320.07|318.07|767
1595947200000|2020-07-28 14:40:00|321.03|319.03|319.75|317.75|321.1|319.1|319.68|317.68|485
1595947500000|2020-07-28 14:45:00|319.74|317.74|320.27|318.27|320.62|318.62|319.53|317.53|422
1595947800000|2020-07-28 14:50:00|320.3|318.3|320.62|318.62|320.86|318.86|320.04|318.04|506
1595948100000|2020-07-28 14:55:00|320.61|318.61|321.31|319.31|321.31|319.31|320.15|318.15|420
1595948400000|2020-07-28 15:00:00|321.3|319.3|320.14|318.14|321.35|319.35|319.94|317.94|576
1595948700000|2020-07-28 15:05:00|320.13|318.13|318.85|316.85|320.43|318.43|318.77|316.77|606
1595949000000|2020-07-28 15:10:00|318.84|316.84|319.59|317.59|319.59|317.59|318.79|316.79|537
1595949300000|2020-07-28 15:15:00|319.57|317.57|318.52|316.52|319.59|317.59|317.96|315.96|528
1595949600000|2020-07-28 15:20:00|318.51|316.51|319.21|317.21|319.45|317.45|318.46|316.46|584
1595949900000|2020-07-28 15:25:00|319.27|317.27|320.15|318.15|320.49|318.49|319.26|317.26|655
1595950200000|2020-07-28 15:30:00|320.14|318.14|320.94|318.94|321.2|319.2|320.14|318.14|581
1595950500000|2020-07-28 15:35:00|320.97|318.97|321.52|319.52|321.8|319.8|320.89|318.89|717
1595950800000|2020-07-28 15:40:00|321.54|319.54|320.21|318.21|321.75|319.75|320.19|318.19|688
1595951100000|2020-07-28 15:45:00|320.19|318.19|321.42|319.42|321.48|319.48|320.01|318.01|745
1595951400000|2020-07-28 15:50:00|321.44|319.44|322.43|320.43|322.61|320.61|321.4|319.4|759
1595951700000|2020-07-28 15:55:00|322.42|320.42|323.43|321.43|323.48|321.48|322.2|320.2|724
1595952000000|2020-07-28 16:00:00|323.44|321.44|319.11|317.11|324.58|322.58|318.18|316.18|967
1595952300000|2020-07-28 16:05:00|319.08|317.08|320.58|318.58|320.62|318.62|318.86|316.86|893
1595952600000|2020-07-28 16:10:00|320.61|318.61|321.91|319.91|322.48|320.48|320.39|318.39|961
1595952900000|2020-07-28 16:15:00|321.92|319.92|320.81|318.81|322.36|320.36|320.5|318.5|903
1595953200000|2020-07-28 16:20:00|320.79|318.79|319.16|317.16|321.26|319.26|318.83|316.83|884
1595953500000|2020-07-28 16:25:00|319.12|317.12|319.38|317.38|319.81|317.81|318.57|316.57|938
1595953800000|2020-07-28 16:30:00|319.34|317.34|320.26|318.26|320.53|318.53|318.49|316.49|827
1595954100000|2020-07-28 16:35:00|320.25|318.25|319.05|317.05|320.27|318.27|318.75|316.75|720
1595954400000|2020-07-28 16:40:00|318.95|316.95|315.7|313.7|319.08|317.08|315.64|313.64|907
1595954700000|2020-07-28 16:45:00|315.64|313.64|317.3|315.3|317.64|315.64|315.54|313.54|923
1595955000000|2020-07-28 16:50:00|317.28|315.28|316.97|314.97|317.86|315.86|316.76|314.76|750
1595955300000|2020-07-28 16:55:00|316.98|314.98|317.42|315.42|317.69|315.69|316.84|314.84|710
1595955600000|2020-07-28 17:00:00|317.43|315.43|317.45|315.45|318.14|316.14|316.87|314.87|748
1595955900000|2020-07-28 17:05:00|317.46|315.46|316.66|314.66|317.49|315.49|316.33|314.33|640
1595956200000|2020-07-28 17:10:00|316.65|314.65|317.63|315.63|317.83|315.83|316.6|314.6|661
1595956500000|2020-07-28 17:15:00|317.62|315.62|317.81|315.81|317.9|315.9|317.1|315.1|430
1595956800000|2020-07-28 17:20:00|317.82|315.82|319.05|317.05|319.17|317.17|317.82|315.82|471
1595957100000|2020-07-28 17:25:00|318.96|316.96|319.32|317.32|319.4|317.4|318.73|316.73|317
1595957400000|2020-07-28 17:30:00|319.3|317.3|319.53|317.53|319.77|317.77|318.56|316.56|360
1595957700000|2020-07-28 17:35:00|319.54|317.54|319.46|317.46|319.94|317.94|319.17|317.17|188
1595958000000|2020-07-28 17:40:00|319.47|317.47|319.34|317.34|319.94|317.94|319.34|317.34|368
1595958300000|2020-07-28 17:45:00|319.37|317.37|319.29|317.29|319.75|317.75|319.28|317.28|338
1595958600000|2020-07-28 17:50:00|319.28|317.28|318.42|316.42|319.31|317.31|318.09|316.09|365
1595958900000|2020-07-28 17:55:00|318.41|316.41|317.93|315.93|318.42|316.42|317.48|315.48|484
1595959200000|2020-07-28 18:00:00|317.94|315.94|317.62|315.62|318.02|316.02|317.28|315.28|458
1595959500000|2020-07-28 18:05:00|317.61|315.61|317.82|315.82|317.91|315.91|317.13|315.13|459
1595959800000|2020-07-28 18:10:00|317.81|315.81|319.01|317.01|319.34|317.34|317.79|315.79|528
1595960100000|2020-07-28 18:15:00|319|317|319.91|317.91|319.94|317.94|318.44|316.44|513
1595960400000|2020-07-28 18:20:00|319.9|317.9|318.67|316.67|319.91|317.91|318.42|316.42|362
1595960700000|2020-07-28 18:25:00|318.71|316.71|318.2|316.2|318.87|316.87|318.1|316.1|342
1595961000000|2020-07-28 18:30:00|318.19|316.19|318.45|316.45|318.57|316.57|317.77|315.77|412
1595961300000|2020-07-28 18:35:00|318.46|316.46|317.95|315.95|318.66|316.66|317.45|315.45|381
1595961600000|2020-07-28 18:40:00|317.96|315.96|317.64|315.64|317.97|315.97|316.79|314.79|565
1595961900000|2020-07-28 18:45:00|317.62|315.62|317.82|315.82|318.27|316.27|317.62|315.62|395
1595962200000|2020-07-28 18:50:00|317.8|315.8|317.34|315.34|317.87|315.87|317.22|315.22|430
1595962500000|2020-07-28 18:55:00|317.33|315.33|317.77|315.77|318.06|316.06|317.33|315.33|334
1595962800000|2020-07-28 19:00:00|317.73|315.73|317.49|315.49|317.9|315.9|317.46|315.46|230
1595963100000|2020-07-28 19:05:00|317.5|315.5|316.41|314.41|317.5|315.5|316.35|314.35|356
1595963400000|2020-07-28 19:10:00|316.4|314.4|316.54|314.54|316.85|314.85|316.23|314.23|437
1595963700000|2020-07-28 19:15:00|316.48|314.48|318.12|316.12|318.12|316.12|316.48|314.48|499
1595964000000|2020-07-28 19:20:00|318.15|316.15|318.36|316.36|318.73|316.73|318.15|316.15|544
1595964300000|2020-07-28 19:25:00|318.35|316.35|318.41|316.41|318.73|316.73|318.31|316.31|378
1595964600000|2020-07-28 19:30:00|318.44|316.44|318.55|316.55|318.81|316.81|318.44|316.44|378
1595964900000|2020-07-28 19:35:00|318.53|316.53|318.77|316.77|318.79|316.79|318.3|316.3|305
1595965200000|2020-07-28 19:40:00|318.76|316.76|319.48|317.48|319.66|317.66|318.74|316.74|199
1595965500000|2020-07-28 19:45:00|319.49|317.49|319.16|317.16|319.49|317.49|319.07|317.07|389
1595965800000|2020-07-28 19:50:00|319.15|317.15|319.65|317.65|319.65|317.65|319.09|317.09|405
1595966100000|2020-07-28 19:55:00|319.67|317.67|319.94|317.94|320.01|318.01|319.56|317.56|289
1595966400000|2020-07-28 20:00:00|319.95|317.95|319.98|317.98|320.13|318.13|319.8|317.8|256
1595966700000|2020-07-28 20:05:00|319.97|317.97|319.62|317.62|319.98|317.98|319.45|317.45|422
1595967000000|2020-07-28 20:10:00|319.61|317.61|319.87|317.87|319.91|317.91|319.43|317.43|334
1595967300000|2020-07-28 20:15:00|319.85|317.85|319.06|317.06|319.93|317.93|318.87|316.87|348
1595967600000|2020-07-28 20:20:00|319.07|317.07|319|317|319.1|317.1|318.74|316.74|346
1595967900000|2020-07-28 20:25:00|319.01|317.01|319.09|317.09|319.27|317.27|318.88|316.88|274
1595968200000|2020-07-28 20:30:00|319.1|317.1|321.16|319.16|321.21|319.21|319.01|317.01|382
1595968500000|2020-07-28 20:35:00|321.21|319.21|322.46|320.46|322.58|320.58|321.19|319.19|271
1595968800000|2020-07-28 20:40:00|322.45|320.45|321.69|319.69|322.5|320.5|321.48|319.48|464
1595969100000|2020-07-28 20:45:00|321.68|319.68|321.47|319.47|321.87|319.87|321.41|319.41|389
1595969400000|2020-07-28 20:50:00|321.46|319.46|320.99|318.99|321.46|319.46|320.98|318.98|269
1595969700000|2020-07-28 20:55:00|320.98|318.98|320.93|318.93|320.98|318.98|320.6|318.6|434
1595970000000|2020-07-28 21:00:00|320.94|318.94|322.24|320.24|322.24|320.24|320.94|318.94|394
1595970300000|2020-07-28 21:05:00|322.23|320.23|322.9|320.9|322.9|320.9|322.12|320.12|323
1595970600000|2020-07-28 21:10:00|322.92|320.92|322.29|320.29|322.92|320.92|322.16|320.16|336
1595970900000|2020-07-28 21:15:00|322.28|320.28|321.18|319.18|322.39|320.39|321.18|319.18|307
1595971200000|2020-07-28 21:20:00|321.19|319.19|321.5|319.5|321.61|319.61|321.19|319.19|309
1595971500000|2020-07-28 21:25:00|321.54|319.54|321.09|319.09|321.56|319.56|321.09|319.09|301
1595971800000|2020-07-28 21:30:00|321.08|319.08|320.65|318.65|321.09|319.09|320.62|318.62|204
1595972100000|2020-07-28 21:35:00|320.66|318.66|321.27|319.27|321.27|319.27|320.65|318.65|111
1595972400000|2020-07-28 21:40:00|321.29|319.29|321.41|319.41|321.45|319.45|321.28|319.28|214
1595972700000|2020-07-28 21:45:00|321.4|319.4|319.87|317.87|321.45|319.45|319.55|317.55|593
1595973000000|2020-07-28 21:50:00|319.88|317.88|319.11|317.11|319.9|317.9|318.73|316.73|386
1595973300000|2020-07-28 21:55:00|319.13|317.13|319.61|317.61|319.81|317.81|318.78|316.78|524
1595973600000|2020-07-28 22:00:00|319.57|317.57|320.12|318.12|320.17|318.17|319.55|317.55|363
1595973900000|2020-07-28 22:05:00|320.13|318.13|319.91|317.91|320.34|318.34|319.83|317.83|263
1595974200000|2020-07-28 22:10:00|319.9|317.9|318.87|316.87|319.91|317.91|318.79|316.79|597
1595974500000|2020-07-28 22:15:00|318.88|316.88|319.19|317.19|319.24|317.24|318.81|316.81|549
1595974800000|2020-07-28 22:20:00|319.18|317.18|319.27|317.27|319.49|317.49|318.91|316.91|591
1595975100000|2020-07-28 22:25:00|319.3|317.3|317.97|315.97|319.33|317.33|317.79|315.79|775
1595975400000|2020-07-28 22:30:00|317.95|315.95|317.79|315.79|318.24|316.24|317.36|315.36|823
1595975700000|2020-07-28 22:35:00|317.81|315.81|317.94|315.94|318.3|316.3|317.42|315.42|780
1595976000000|2020-07-28 22:40:00|317.93|315.93|318.13|316.13|318.44|316.44|317.74|315.74|574
1595976300000|2020-07-28 22:45:00|318.14|316.14|318.67|316.67|318.81|316.81|317.98|315.98|585
1595976600000|2020-07-28 22:50:00|318.73|316.73|319.13|317.13|319.27|317.27|318.67|316.67|421
1595976900000|2020-07-28 22:55:00|319.15|317.15|319.13|317.13|319.49|317.49|319.02|317.02|563
1595977200000|2020-07-28 23:00:00|319.15|317.15|319.36|317.36|319.45|317.45|319.12|317.12|304
1595977500000|2020-07-28 23:05:00|319.37|317.37|319.51|317.51|319.58|317.58|319.34|317.34|437
1595977800000|2020-07-28 23:10:00|319.52|317.52|320.94|318.94|321|319|319.52|317.52|576
1595978100000|2020-07-28 23:15:00|320.93|318.93|320.43|318.43|320.94|318.94|320.31|318.31|567
1595978400000|2020-07-28 23:20:00|320.45|318.45|320.41|318.41|320.58|318.58|320.19|318.19|467
1595978700000|2020-07-28 23:25:00|320.43|318.43|318.81|316.81|320.47|318.47|318.55|316.55|411
1595979000000|2020-07-28 23:30:00|318.82|316.82|318.9|316.9|318.99|316.99|318.79|316.79|357
1595979300000|2020-07-28 23:35:00|318.89|316.89|318.58|316.58|319.01|317.01|318.25|316.25|478
1595979600000|2020-07-28 23:40:00|318.59|316.59|318.66|316.66|318.74|316.74|318.43|316.43|644
1595979900000|2020-07-28 23:45:00|318.64|316.64|319.03|317.03|319.17|317.17|318.63|316.63|483
1595980200000|2020-07-28 23:50:00|319.02|317.02|318.18|316.18|319.02|317.02|318.12|316.12|611
1595980500000|2020-07-28 23:55:00|318.2|316.2|318.52|316.52|318.6|316.6|318.18|316.18|543
1595980800000|2020-07-29 00:00:00|318.53|316.53|320.34|318.34|320.41|318.41|318.52|316.52|712
1595981100000|2020-07-29 00:05:00|320.33|318.33|320.28|318.28|320.46|318.46|320.2|318.2|511
1595981400000|2020-07-29 00:10:00|320.27|318.27|318.48|316.48|320.45|318.45|318.4|316.4|650
1595981700000|2020-07-29 00:15:00|318.46|316.46|318.71|316.71|318.79|316.79|318.1|316.1|582
1595982000000|2020-07-29 00:20:00|318.7|316.7|318.57|316.57|319.1|317.1|318.53|316.53|525
1595982300000|2020-07-29 00:25:00|318.56|316.56|317.32|315.32|318.65|316.65|317.24|315.24|521
1595982600000|2020-07-29 00:30:00|317.33|315.33|317.43|315.43|317.75|315.75|317.3|315.3|567
1595982900000|2020-07-29 00:35:00|317.49|315.49|315.81|313.81|317.52|315.52|315.54|313.54|584
1595983200000|2020-07-29 00:40:00|315.76|313.76|316.09|314.09|316.57|314.57|315.49|313.49|634
1595983500000|2020-07-29 00:45:00|316.07|314.07|316.8|314.8|316.93|314.93|316.03|314.03|491
1595983800000|2020-07-29 00:50:00|316.79|314.79|316.38|314.38|316.95|314.95|316.23|314.23|390
1595984100000|2020-07-29 00:55:00|316.37|314.37|315.74|313.74|316.38|314.38|315.55|313.55|521
1595984400000|2020-07-29 01:00:00|315.73|313.73|316.57|314.57|316.59|314.59|315.73|313.73|462
1595984700000|2020-07-29 01:05:00|316.56|314.56|315.19|313.19|316.57|314.57|314.73|312.73|690
1595985000000|2020-07-29 01:10:00|315.2|313.2|314.15|312.15|315.58|313.58|314.15|312.15|625
1595985300000|2020-07-29 01:15:00|314.14|312.14|314.97|312.97|315.11|313.11|314.01|312.01|669
1595985600000|2020-07-29 01:20:00|314.96|312.96|316.12|314.12|316.14|314.14|314.68|312.68|480
1595985900000|2020-07-29 01:25:00|316.13|314.13|316.39|314.39|316.6|314.6|315.96|313.96|473
1595986200000|2020-07-29 01:30:00|316.38|314.38|316.55|314.55|316.96|314.96|316.38|314.38|503
1595986500000|2020-07-29 01:35:00|316.54|314.54|317.14|315.14|317.86|315.86|316.54|314.54|606
1595986800000|2020-07-29 01:40:00|317.12|315.12|316.62|314.62|317.46|315.46|316.57|314.57|475
1595987100000|2020-07-29 01:45:00|316.61|314.61|316.57|314.57|316.76|314.76|316.09|314.09|472
1595987400000|2020-07-29 01:50:00|316.58|314.58|316.69|314.69|316.96|314.96|316.21|314.21|291
1595987700000|2020-07-29 01:55:00|316.7|314.7|316.69|314.69|317.16|315.16|316.56|314.56|374
1595988000000|2020-07-29 02:00:00|316.68|314.68|316.3|314.3|316.68|314.68|316.17|314.17|379
1595988300000|2020-07-29 02:05:00|316.28|314.28|316.01|314.01|316.35|314.35|315.97|313.97|380
1595988600000|2020-07-29 02:10:00|315.99|313.99|316.87|314.87|316.93|314.93|315.93|313.93|398
1595988900000|2020-07-29 02:15:00|316.88|314.88|317.02|315.02|317.5|315.5|316.85|314.85|581
1595989200000|2020-07-29 02:20:00|317|315|317.2|315.2|317.44|315.44|316.96|314.96|384
1595989500000|2020-07-29 02:25:00|317.23|315.23|317.26|315.26|317.61|315.61|317|315|346
1595989800000|2020-07-29 02:30:00|317.27|315.27|316.31|314.31|317.27|315.27|316.14|314.14|361
1595990100000|2020-07-29 02:35:00|316.32|314.32|316.19|314.19|316.4|314.4|316.09|314.09|228
1595990400000|2020-07-29 02:40:00|316.18|314.18|316.73|314.73|316.74|314.74|316.18|314.18|324
1595990700000|2020-07-29 02:45:00|316.71|314.71|317.43|315.43|317.48|315.48|316.28|314.28|445
1595991000000|2020-07-29 02:50:00|317.41|315.41|317.37|315.37|317.46|315.46|317.23|315.23|251
1595991300000|2020-07-29 02:55:00|317.35|315.35|316.99|314.99|317.35|315.35|316.85|314.85|272
1595991600000|2020-07-29 03:00:00|317.02|315.02|317.54|315.54|317.74|315.74|317.02|315.02|338
1595991900000|2020-07-29 03:05:00|317.52|315.52|318.19|316.19|318.2|316.2|317.28|315.28|369
1595992200000|2020-07-29 03:10:00|318.17|316.17|317.92|315.92|318.28|316.28|317.79|315.79|374
1595992500000|2020-07-29 03:15:00|317.93|315.93|318.83|316.83|319.03|317.03|317.91|315.91|425
1595992800000|2020-07-29 03:20:00|318.85|316.85|318.41|316.41|318.87|316.87|318.08|316.08|471
1595993100000|2020-07-29 03:25:00|318.43|316.43|318.12|316.12|318.5|316.5|318.02|316.02|353
1595993400000|2020-07-29 03:30:00|318.13|316.13|317.53|315.53|318.18|316.18|317.36|315.36|353
1595993700000|2020-07-29 03:35:00|317.46|315.46|317.83|315.83|317.87|315.87|317.33|315.33|248
1595994000000|2020-07-29 03:40:00|317.82|315.82|317.83|315.83|317.85|315.85|317.51|315.51|223
1595994300000|2020-07-29 03:45:00|317.88|315.88|318.24|316.24|318.58|316.58|317.88|315.88|403
1595994600000|2020-07-29 03:50:00|318.23|316.23|317.65|315.65|318.33|316.33|317.47|315.47|346
1595994900000|2020-07-29 03:55:00|317.63|315.63|317.69|315.69|318.08|316.08|317.45|315.45|302
1595995200000|2020-07-29 04:00:00|317.7|315.7|317.2|315.2|318.14|316.14|317|315|539
1595995500000|2020-07-29 04:05:00|317.21|315.21|317.03|315.03|317.34|315.34|316.86|314.86|408
1595995800000|2020-07-29 04:10:00|317.02|315.02|317.35|315.35|317.46|315.46|316.97|314.97|383
1595996100000|2020-07-29 04:15:00|317.34|315.34|317.7|315.7|317.77|315.77|317.24|315.24|302
1595996400000|2020-07-29 04:20:00|317.69|315.69|317.21|315.21|317.84|315.84|317.09|315.09|277
1595996700000|2020-07-29 04:25:00|317.2|315.2|316.45|314.45|317.21|315.21|316.35|314.35|300
1595997000000|2020-07-29 04:30:00|316.44|314.44|316.37|314.37|316.87|314.87|316.08|314.08|301
1595997300000|2020-07-29 04:35:00|316.4|314.4|317.1|315.1|317.25|315.25|316.23|314.23|312
1595997600000|2020-07-29 04:40:00|317.09|315.09|317.11|315.11|317.24|315.24|316.83|314.83|243
1595997900000|2020-07-29 04:45:00|317.17|315.17|316.92|314.92|317.37|315.37|316.91|314.91|260
1595998200000|2020-07-29 04:50:00|316.9|314.9|316.69|314.69|316.9|314.9|316.58|314.58|324
1595998500000|2020-07-29 04:55:00|316.68|314.68|316.78|314.78|316.85|314.85|316.55|314.55|182
1595998800000|2020-07-29 05:00:00|316.79|314.79|316.34|314.34|316.85|314.85|316.24|314.24|289
1595999100000|2020-07-29 05:05:00|316.33|314.33|316.02|314.02|316.33|314.33|315.75|313.75|333
1595999400000|2020-07-29 05:10:00|316.03|314.03|316.55|314.55|316.56|314.56|316.01|314.01|190
1595999700000|2020-07-29 05:15:00|316.54|314.54|318.96|316.96|319.24|317.24|316.53|314.53|544
1596000000000|2020-07-29 05:20:00|318.95|316.95|319.63|317.63|319.72|317.72|318.94|316.94|568
1596000300000|2020-07-29 05:25:00|319.62|317.62|319.19|317.19|319.65|317.65|318.9|316.9|332
1596000600000|2020-07-29 05:30:00|319.26|317.26|319.65|317.65|320.1|318.1|319.26|317.26|454
1596000900000|2020-07-29 05:35:00|319.63|317.63|319.52|317.52|319.7|317.7|319.38|317.38|260
1596001200000|2020-07-29 05:40:00|319.51|317.51|319.86|317.86|320.02|318.02|318.97|316.97|312
1596001500000|2020-07-29 05:45:00|319.87|317.87|320.27|318.27|320.49|318.49|319.79|317.79|415
1596001800000|2020-07-29 05:50:00|320.29|318.29|320.45|318.45|320.57|318.57|320.28|318.28|323
1596002100000|2020-07-29 05:55:00|320.46|318.46|319.35|317.35|320.49|318.49|319.15|317.15|548
1596002400000|2020-07-29 06:00:00|319.34|317.34|320.44|318.44|320.44|318.44|318.99|316.99|507
1596002700000|2020-07-29 06:05:00|320.48|318.48|322.02|320.02|322.34|320.34|320.45|318.45|705
1596003000000|2020-07-29 06:10:00|322.05|320.05|321.73|319.73|322.35|320.35|321.6|319.6|639
1596003300000|2020-07-29 06:15:00|321.78|319.78|321.2|319.2|322|320|320.96|318.96|468
1596003600000|2020-07-29 06:20:00|321.19|319.19|322.77|320.77|322.8|320.8|321.17|319.17|459
1596003900000|2020-07-29 06:25:00|322.72|320.72|322.02|320.02|323.15|321.15|321.87|319.87|511
1596004200000|2020-07-29 06:30:00|322.01|320.01|322.66|320.66|322.75|320.75|321.88|319.88|475
1596004500000|2020-07-29 06:35:00|322.65|320.65|323.38|321.38|323.85|321.85|322.65|320.65|499
1596004800000|2020-07-29 06:40:00|323.37|321.37|323.98|321.98|324.03|322.03|323.37|321.37|554
1596005100000|2020-07-29 06:45:00|323.96|321.96|323.1|321.1|324|322|323.09|321.09|347
1596005400000|2020-07-29 06:50:00|323.11|321.11|323.47|321.47|323.51|321.51|322.75|320.75|352
1596005700000|2020-07-29 06:55:00|323.48|321.48|323.44|321.44|324.14|322.14|323.43|321.43|492
1596006000000|2020-07-29 07:00:00|323.43|321.43|322.7|320.7|323.63|321.63|322.26|320.26|511
1596006300000|2020-07-29 07:05:00|322.68|320.68|321.84|319.84|322.89|320.89|321.82|319.82|449
1596006600000|2020-07-29 07:10:00|321.83|319.83|321.88|319.88|321.92|319.92|321.61|319.61|373
1596006900000|2020-07-29 07:15:00|321.9|319.9|322.35|320.35|322.42|320.42|321.85|319.85|292
1596007200000|2020-07-29 07:20:00|322.34|320.34|321.43|319.43|322.45|320.45|321.39|319.39|243
1596007500000|2020-07-29 07:25:00|321.4|319.4|321.93|319.93|321.98|319.98|321.3|319.3|416
1596007800000|2020-07-29 07:30:00|321.94|319.94|321.58|319.58|321.94|319.94|321.39|319.39|339
1596008100000|2020-07-29 07:35:00|321.54|319.54|322|320|322.22|320.22|321.54|319.54|354
1596008400000|2020-07-29 07:40:00|322.04|320.04|322.42|320.42|322.6|320.6|322.04|320.04|254
1596008700000|2020-07-29 07:45:00|322.37|320.37|321.69|319.69|322.37|320.37|321.57|319.57|290
1596009000000|2020-07-29 07:50:00|321.7|319.7|322.62|320.62|322.81|320.81|321.66|319.66|350
1596009300000|2020-07-29 07:55:00|322.65|320.65|322.63|320.63|322.98|320.98|322.56|320.56|432
1596009600000|2020-07-29 08:00:00|322.62|320.62|323.71|321.71|323.76|321.76|322.49|320.49|627
1596009900000|2020-07-29 08:05:00|323.73|321.73|324.95|322.95|325.33|323.33|323.69|321.69|628
1596010200000|2020-07-29 08:10:00|324.94|322.94|325.83|323.83|326.32|324.32|324.92|322.92|739
1596010500000|2020-07-29 08:15:00|325.84|323.84|324.96|322.96|325.85|323.85|324.94|322.94|701
1596010800000|2020-07-29 08:20:00|324.98|322.98|325.94|323.94|325.96|323.96|324.97|322.97|620
1596011100000|2020-07-29 08:25:00|325.95|323.95|324.83|322.83|326|324|324.78|322.78|596
1596011400000|2020-07-29 08:30:00|324.81|322.81|325.82|323.82|325.85|323.85|324.78|322.78|455
1596011700000|2020-07-29 08:35:00|325.83|323.83|325.8|323.8|326.48|324.48|325.8|323.8|662
1596012000000|2020-07-29 08:40:00|325.81|323.81|325.4|323.4|325.9|323.9|325.02|323.02|668
1596012300000|2020-07-29 08:45:00|325.39|323.39|324.91|322.91|325.63|323.63|324.82|322.82|511
1596012600000|2020-07-29 08:50:00|324.94|322.94|324.97|322.97|325.07|323.07|324.26|322.26|367
1596012900000|2020-07-29 08:55:00|324.98|322.98|326.07|324.07|326.19|324.19|324.87|322.87|553
1596013200000|2020-07-29 09:00:00|326.08|324.08|325.64|323.64|326.19|324.19|325.23|323.23|613
1596013500000|2020-07-29 09:05:00|325.63|323.63|325.63|323.63|325.96|323.96|325.37|323.37|594
1596013800000|2020-07-29 09:10:00|325.62|323.62|325.77|323.77|325.9|323.9|325.47|323.47|564
1596014100000|2020-07-29 09:15:00|325.79|323.79|324.83|322.83|325.85|323.85|324.39|322.39|673
1596014400000|2020-07-29 09:20:00|324.84|322.84|324.15|322.15|324.86|322.86|324.1|322.1|553
1596014700000|2020-07-29 09:25:00|324.16|322.16|321.62|319.62|324.35|322.35|321.5|319.5|654
1596015000000|2020-07-29 09:30:00|321.65|319.65|322.89|320.89|323.05|321.05|321.6|319.6|832
1596015300000|2020-07-29 09:35:00|322.92|320.92|322.18|320.18|323.02|321.02|321.94|319.94|728
1596015600000|2020-07-29 09:40:00|322.21|320.21|321.79|319.79|322.29|320.29|321.71|319.71|594
1596015900000|2020-07-29 09:45:00|321.75|319.75|322.9|320.9|322.9|320.9|321.34|319.34|540
1596016200000|2020-07-29 09:50:00|322.91|320.91|322.51|320.51|322.92|320.92|322.04|320.04|514
1596016500000|2020-07-29 09:55:00|322.5|320.5|322.24|320.24|322.63|320.63|322.24|320.24|342
1596016800000|2020-07-29 10:00:00|322.26|320.26|322.32|320.32|323.01|321.01|322.24|320.24|358
1596017100000|2020-07-29 10:05:00|322.35|320.35|321.71|319.71|322.63|320.63|321.64|319.64|553
1596017400000|2020-07-29 10:10:00|321.7|319.7|322.03|320.03|322.09|320.09|321.7|319.7|511
1596017700000|2020-07-29 10:15:00|322.02|320.02|322.99|320.99|323.04|321.04|322.01|320.01|461
1596018000000|2020-07-29 10:20:00|323|321|322.55|320.55|323.05|321.05|322.53|320.53|304
1596018300000|2020-07-29 10:25:00|322.52|320.52|322.58|320.58|323.08|321.08|322.52|320.52|321
1596018600000|2020-07-29 10:30:00|322.59|320.59|322.94|320.94|323.05|321.05|322.38|320.38|381
1596018900000|2020-07-29 10:35:00|322.93|320.93|323.63|321.63|323.82|321.82|322.92|320.92|513
1596019200000|2020-07-29 10:40:00|323.62|321.62|323.72|321.72|324.02|322.02|323.61|321.61|508
1596019500000|2020-07-29 10:45:00|323.73|321.73|323.43|321.43|323.75|321.75|323.25|321.25|390
1596019800000|2020-07-29 10:50:00|323.44|321.44|324.01|322.01|324.05|322.05|323.31|321.31|461
1596020100000|2020-07-29 10:55:00|324|322|324.53|322.53|324.66|322.66|324|322|358
1596020400000|2020-07-29 11:00:00|324.52|322.52|323.91|321.91|324.52|322.52|323.88|321.88|465
1596020700000|2020-07-29 11:05:00|323.9|321.9|324.08|322.08|324.08|322.08|323.73|321.73|332
1596021000000|2020-07-29 11:10:00|324.07|322.07|324.23|322.23|324.39|322.39|324|322|275
1596021300000|2020-07-29 11:15:00|324.21|322.21|323.66|321.66|324.21|322.21|323.62|321.62|424
1596021600000|2020-07-29 11:20:00|323.65|321.65|322.84|320.84|324.02|322.02|322.83|320.83|358
1596021900000|2020-07-29 11:25:00|322.83|320.83|322.43|320.43|323.05|321.05|321.9|319.9|629
1596022200000|2020-07-29 11:30:00|322.42|320.42|322.97|320.97|323.13|321.13|322.38|320.38|482
1596022500000|2020-07-29 11:35:00|322.98|320.98|323.57|321.57|323.57|321.57|322.84|320.84|521
1596022800000|2020-07-29 11:40:00|323.56|321.56|323.11|321.11|323.59|321.59|322.95|320.95|311
1596023100000|2020-07-29 11:45:00|323.12|321.12|324.8|322.8|325.06|323.06|322.99|320.99|644
1596023400000|2020-07-29 11:50:00|324.81|322.81|324.08|322.08|325.01|323.01|323.9|321.9|543
1596023700000|2020-07-29 11:55:00|324.07|322.07|324.42|322.42|324.67|322.67|324.02|322.02|488
1596024000000|2020-07-29 12:00:00|324.43|322.43|323.73|321.73|324.43|322.43|323.59|321.59|576
1596024300000|2020-07-29 12:05:00|323.7|321.7|323.6|321.6|324.1|322.1|323.53|321.53|443
1596024600000|2020-07-29 12:10:00|323.59|321.59|324.47|322.47|324.57|322.57|323.59|321.59|610
1596024900000|2020-07-29 12:15:00|324.41|322.41|323.8|321.8|324.65|322.65|323.78|321.78|694
1596025200000|2020-07-29 12:20:00|323.78|321.78|323.56|321.56|324.01|322.01|323.41|321.41|623
1596025500000|2020-07-29 12:25:00|323.6|321.6|323.4|321.4|323.83|321.83|323.22|321.22|413
1596025800000|2020-07-29 12:30:00|323.39|321.39|323.89|321.89|324.03|322.03|323.34|321.34|351
1596026100000|2020-07-29 12:35:00|323.88|321.88|324.38|322.38|324.44|322.44|323.52|321.52|273
1596026400000|2020-07-29 12:40:00|324.39|322.39|324.3|322.3|324.57|322.57|324.27|322.27|211
1596026700000|2020-07-29 12:45:00|324.31|322.31|323.82|321.82|324.37|322.37|323.65|321.65|276
1596027000000|2020-07-29 12:50:00|323.83|321.83|324.17|322.17|324.5|322.5|323.66|321.66|399
1596027300000|2020-07-29 12:55:00|324.18|322.18|322.6|320.6|324.26|322.26|322.54|320.54|486
1596027600000|2020-07-29 13:00:00|322.59|320.59|322.97|320.97|323.16|321.16|321.54|319.54|685
1596027900000|2020-07-29 13:05:00|322.96|320.96|323.33|321.33|323.77|321.77|322.95|320.95|589
1596028200000|2020-07-29 13:10:00|323.32|321.32|323.49|321.49|323.88|321.88|323.28|321.28|475
1596028500000|2020-07-29 13:15:00|323.5|321.5|323.25|321.25|323.52|321.52|323.18|321.18|195
1596028800000|2020-07-29 13:20:00|323.26|321.26|322.86|320.86|323.29|321.29|322.57|320.57|253
1596029100000|2020-07-29 13:25:00|322.87|320.87|323.04|321.04|323.17|321.17|322.83|320.83|270
1596029400000|2020-07-29 13:30:00|323.03|321.03|322.52|320.52|323.04|321.04|322.08|320.08|337
1596029700000|2020-07-29 13:35:00|322.53|320.53|323.04|321.04|323.27|321.27|322.45|320.45|330
1596030000000|2020-07-29 13:40:00|323.08|321.08|321.98|319.98|323.09|321.09|321.96|319.96|298
1596030300000|2020-07-29 13:45:00|322|320|322.49|320.49|322.63|320.63|321.9|319.9|436
1596030600000|2020-07-29 13:50:00|322.48|320.48|323.01|321.01|323.25|321.25|322.48|320.48|341
1596030900000|2020-07-29 13:55:00|323|321|323.37|321.37|323.59|321.59|322.87|320.87|326
1596031200000|2020-07-29 14:00:00|323.31|321.31|323.8|321.8|323.94|321.94|323.28|321.28|294
1596031500000|2020-07-29 14:05:00|323.79|321.79|323.71|321.71|324.02|322.02|323.7|321.7|373
1596031800000|2020-07-29 14:10:00|323.73|321.73|323.75|321.75|323.82|321.82|323.22|321.22|372
1596032100000|2020-07-29 14:15:00|323.76|321.76|324.06|322.06|324.18|322.18|323.76|321.76|266
1596032400000|2020-07-29 14:20:00|324.07|322.07|323.76|321.76|324.19|322.19|323.59|321.59|308
1596032700000|2020-07-29 14:25:00|323.73|321.73|323.51|321.51|323.74|321.74|323.27|321.27|276
1596033000000|2020-07-29 14:30:00|323.53|321.53|324.37|322.37|324.59|322.59|323.53|321.53|463
1596033300000|2020-07-29 14:35:00|324.38|322.38|324.32|322.32|324.4|322.4|323.95|321.95|302
1596033600000|2020-07-29 14:40:00|324.31|322.31|325.25|323.25|325.32|323.32|324.02|322.02|641
1596033900000|2020-07-29 14:45:00|325.26|323.26|326.01|324.01|326.36|324.36|325.17|323.17|847
1596034200000|2020-07-29 14:50:00|326|324|323.12|321.12|326.15|324.15|322.42|320.42|768
1596034500000|2020-07-29 14:55:00|323.13|321.13|322.24|320.24|323.13|321.13|320.67|318.67|936
1596034800000|2020-07-29 15:00:00|322.17|320.17|322.55|320.55|322.78|320.78|321.9|319.9|714
1596035100000|2020-07-29 15:05:00|322.54|320.54|322.93|320.93|323.19|321.19|322.43|320.43|522
1596035400000|2020-07-29 15:10:00|322.92|320.92|323.43|321.43|323.69|321.69|322.72|320.72|583
1596035700000|2020-07-29 15:15:00|323.45|321.45|323.81|321.81|324.19|322.19|323.4|321.4|521
1596036000000|2020-07-29 15:20:00|323.82|321.82|323.96|321.96|324.26|322.26|323.82|321.82|525
1596036300000|2020-07-29 15:25:00|323.97|321.97|323.69|321.69|324.12|322.12|323.61|321.61|444
1596036600000|2020-07-29 15:30:00|323.7|321.7|323.87|321.87|324.33|322.33|323.7|321.7|333
1596036900000|2020-07-29 15:35:00|323.88|321.88|323.47|321.47|323.91|321.91|323.25|321.25|278
1596037200000|2020-07-29 15:40:00|323.48|321.48|323.23|321.23|323.83|321.83|323.03|321.03|335
1596037500000|2020-07-29 15:45:00|323.24|321.24|323.53|321.53|323.82|321.82|323.24|321.24|282
1596037800000|2020-07-29 15:50:00|323.52|321.52|323.35|321.35|323.78|321.78|323.17|321.17|228
1596038100000|2020-07-29 15:55:00|323.36|321.36|323.02|321.02|323.46|321.46|322.94|320.94|196
1596038400000|2020-07-29 16:00:00|323.01|321.01|324.63|322.63|324.73|322.73|323|321|476
1596038700000|2020-07-29 16:05:00|324.62|322.62|324|322|324.73|322.73|323.88|321.88|559
1596039000000|2020-07-29 16:10:00|324.01|322.01|324.44|322.44|324.72|322.72|324.01|322.01|446
1596039300000|2020-07-29 16:15:00|324.45|322.45|323.44|321.44|324.59|322.59|323.07|321.07|602
1596039600000|2020-07-29 16:20:00|323.48|321.48|323.21|321.21|323.73|321.73|323.14|321.14|478
1596039900000|2020-07-29 16:25:00|323.22|321.22|324.04|322.04|324.04|322.04|323.02|321.02|446
1596040200000|2020-07-29 16:30:00|324.06|322.06|324.1|322.1|324.27|322.27|323.77|321.77|460
1596040500000|2020-07-29 16:35:00|324.11|322.11|323.94|321.94|324.29|322.29|323.76|321.76|364
1596040800000|2020-07-29 16:40:00|323.96|321.96|323.35|321.35|324.14|322.14|323.28|321.28|349
1596041100000|2020-07-29 16:45:00|323.36|321.36|323.9|321.9|324.19|322.19|323.34|321.34|313
1596041400000|2020-07-29 16:50:00|323.88|321.88|323.43|321.43|323.96|321.96|323.27|321.27|392
1596041700000|2020-07-29 16:55:00|323.39|321.39|323.53|321.53|323.57|321.57|322.74|320.74|410
1596042000000|2020-07-29 17:00:00|323.52|321.52|323.77|321.77|323.88|321.88|323.4|321.4|514
1596042300000|2020-07-29 17:05:00|323.74|321.74|323.27|321.27|323.74|321.74|322.43|320.43|655
1596042600000|2020-07-29 17:10:00|323.26|321.26|323.41|321.41|323.73|321.73|323.05|321.05|640
1596042900000|2020-07-29 17:15:00|323.4|321.4|323.56|321.56|323.64|321.64|323.22|321.22|378
1596043200000|2020-07-29 17:20:00|323.55|321.55|323.34|321.34|323.76|321.76|323.25|321.25|313
1596043500000|2020-07-29 17:25:00|323.35|321.35|322.97|320.97|323.44|321.44|322.97|320.97|284
1596043800000|2020-07-29 17:30:00|322.98|320.98|322.71|320.71|323.03|321.03|322.5|320.5|313
1596044100000|2020-07-29 17:35:00|322.72|320.72|322.16|320.16|322.8|320.8|321.37|319.37|567
1596044400000|2020-07-29 17:40:00|322.18|320.18|322.57|320.57|322.62|320.62|322.17|320.17|371
1596044700000|2020-07-29 17:45:00|322.56|320.56|322.63|320.63|322.64|320.64|322.37|320.37|245
1596045000000|2020-07-29 17:50:00|322.62|320.62|322.19|320.19|322.9|320.9|322.15|320.15|303
1596045300000|2020-07-29 17:55:00|322.2|320.2|322.07|320.07|322.48|320.48|322.03|320.03|251
1596045600000|2020-07-29 18:00:00|322.08|320.08|323.64|321.64|323.83|321.83|322.06|320.06|685
1596045900000|2020-07-29 18:05:00|323.65|321.65|323.9|321.9|324.22|322.22|323.58|321.58|562
1596046200000|2020-07-29 18:10:00|323.91|321.91|324.15|322.15|324.17|322.17|323.73|321.73|426
1596046500000|2020-07-29 18:15:00|324.14|322.14|324.02|322.02|324.3|322.3|323.99|321.99|233
1596046800000|2020-07-29 18:20:00|323.99|321.99|323.84|321.84|323.99|321.99|323.65|321.65|204
1596047100000|2020-07-29 18:25:00|323.83|321.83|323.43|321.43|323.93|321.93|323.43|321.43|225
1596047400000|2020-07-29 18:30:00|323.45|321.45|324.16|322.16|324.3|322.3|323.43|321.43|434
1596047700000|2020-07-29 18:35:00|324.13|322.13|324.5|322.5|324.66|322.66|324.08|322.08|371
1596048000000|2020-07-29 18:40:00|324.51|322.51|324.32|322.32|324.52|322.52|324.15|322.15|292
1596048300000|2020-07-29 18:45:00|324.31|322.31|324.45|322.45|324.53|322.53|324.17|322.17|281
1596048600000|2020-07-29 18:50:00|324.44|322.44|323.99|321.99|324.64|322.64|323.94|321.94|389
1596048900000|2020-07-29 18:55:00|323.98|321.98|323.42|321.42|324.4|322.4|323.37|321.37|378
1596049200000|2020-07-29 19:00:00|323.41|321.41|323.03|321.03|323.68|321.68|323.02|321.02|449
1596049500000|2020-07-29 19:05:00|323.04|321.04|323.04|321.04|323.28|321.28|322.87|320.87|362
1596049800000|2020-07-29 19:10:00|323.05|321.05|323.04|321.04|323.27|321.27|322.78|320.78|419
1596050100000|2020-07-29 19:15:00|323.06|321.06|323.3|321.3|323.36|321.36|322.96|320.96|215
1596050400000|2020-07-29 19:20:00|323.31|321.31|323.61|321.61|323.81|321.81|323.25|321.25|270
1596050700000|2020-07-29 19:25:00|323.62|321.62|323.89|321.89|323.92|321.92|323.53|321.53|260
1596051000000|2020-07-29 19:30:00|323.9|321.9|323.18|321.18|323.9|321.9|323.13|321.13|250
1596051300000|2020-07-29 19:35:00|323.17|321.17|323.04|321.04|323.18|321.18|322.83|320.83|334
1596051600000|2020-07-29 19:40:00|323.03|321.03|323.14|321.14|323.18|321.18|323.02|321.02|170
1596051900000|2020-07-29 19:45:00|323.15|321.15|323.14|321.14|323.19|321.19|322.89|320.89|195
1596052200000|2020-07-29 19:50:00|323.15|321.15|322.94|320.94|323.15|321.15|322.87|320.87|190
1596052500000|2020-07-29 19:55:00|322.96|320.96|323.04|321.04|323.19|321.19|322.84|320.84|293
1596052800000|2020-07-29 20:00:00|323.03|321.03|323.29|321.29|323.32|321.32|323.01|321.01|433
1596053100000|2020-07-29 20:05:00|323.31|321.31|323.25|321.25|323.35|321.35|322.89|320.89|426
1596053400000|2020-07-29 20:10:00|323.2|321.2|324.21|322.21|324.3|322.3|323.01|321.01|490
1596053700000|2020-07-29 20:15:00|324.23|322.23|323.94|321.94|324.31|322.31|323.84|321.84|468
1596054000000|2020-07-29 20:20:00|323.93|321.93|324.02|322.02|324.17|322.17|323.93|321.93|286
1596054300000|2020-07-29 20:25:00|324.03|322.03|324.07|322.07|324.11|322.11|323.93|321.93|206
1596054600000|2020-07-29 20:30:00|324.09|322.09|323.79|321.79|324.11|322.11|323.76|321.76|558
1596054900000|2020-07-29 20:35:00|323.8|321.8|323.74|321.74|323.88|321.88|323.7|321.7|463
1596055200000|2020-07-29 20:40:00|323.77|321.77|323.09|321.09|323.83|321.83|322.82|320.82|595
1596055500000|2020-07-29 20:45:00|323.07|321.07|323.12|321.12|323.14|321.14|322.76|320.76|642
1596055800000|2020-07-29 20:50:00|323.08|321.08|323.5|321.5|323.59|321.59|323.05|321.05|591
1596056100000|2020-07-29 20:55:00|323.49|321.49|323.65|321.65|323.83|321.83|323.48|321.48|435
1596056400000|2020-07-29 21:00:00|323.66|321.66|323.55|321.55|324.18|322.18|323.55|321.55|558
1596056700000|2020-07-29 21:05:00|323.51|321.51|323.16|321.16|324.11|322.11|323.14|321.14|660
1596057000000|2020-07-29 21:10:00|323.17|321.17|323.2|321.2|323.34|321.34|323.13|321.13|495
1596057300000|2020-07-29 21:15:00|323.22|321.22|322.89|320.89|323.27|321.27|322.74|320.74|481
1596057600000|2020-07-29 21:20:00|322.86|320.86|322.94|320.94|323.09|321.09|322.85|320.85|628
1596057900000|2020-07-29 21:25:00|322.95|320.95|323.1|321.1|323.22|321.22|322.94|320.94|472
1596058200000|2020-07-29 21:30:00|323.11|321.11|323.6|321.6|323.6|321.6|323.07|321.07|206
1596058500000|2020-07-29 21:35:00|323.59|321.59|323.96|321.96|323.97|321.97|323.57|321.57|318
1596058800000|2020-07-29 21:40:00|323.92|321.92|323.79|321.79|323.98|321.98|323.74|321.74|175
1596059100000|2020-07-29 21:45:00|323.8|321.8|324.38|322.38|324.41|322.41|323.79|321.79|153
1596059400000|2020-07-29 21:50:00|324.41|322.41|324.78|322.78|324.79|322.79|323.93|321.93|279
1596059700000|2020-07-29 21:55:00|324.77|322.77|324.67|322.67|324.8|322.8|324.21|322.21|388
1596060000000|2020-07-29 22:00:00|324.65|322.65|324.3|322.3|324.85|322.85|324.22|322.22|374
1596060300000|2020-07-29 22:05:00|324.31|322.31|323.37|321.37|324.38|322.38|323.09|321.09|277
1596060600000|2020-07-29 22:10:00|323.36|321.36|323.33|321.33|323.46|321.46|323.04|321.04|270
1596060900000|2020-07-29 22:15:00|323.34|321.34|323.35|321.35|323.9|321.9|323.24|321.24|380
1596061200000|2020-07-29 22:20:00|323.36|321.36|323.34|321.34|323.56|321.56|323.25|321.25|365
1596061500000|2020-07-29 22:25:00|323.33|321.33|323.16|321.16|323.42|321.42|323.02|321.02|467
1596061800000|2020-07-29 22:30:00|323.17|321.17|323.2|321.2|323.35|321.35|322.86|320.86|493
1596062100000|2020-07-29 22:35:00|323.22|321.22|323.02|321.02|323.26|321.26|322.95|320.95|322
1596062400000|2020-07-29 22:40:00|323.04|321.04|323.53|321.53|323.6|321.6|322.92|320.92|301
1596062700000|2020-07-29 22:45:00|323.52|321.52|323.61|321.61|323.8|321.8|323.5|321.5|279
1596063000000|2020-07-29 22:50:00|323.6|321.6|322.84|320.84|323.6|321.6|322.7|320.7|400
1596063300000|2020-07-29 22:55:00|322.87|320.87|322.83|320.83|323.03|321.03|322.66|320.66|391
1596063600000|2020-07-29 23:00:00|322.85|320.85|321.27|319.27|322.87|320.87|320.79|318.79|477
1596063900000|2020-07-29 23:05:00|321.26|319.26|321.74|319.74|322.04|320.04|321.21|319.21|335
1596064200000|2020-07-29 23:10:00|321.7|319.7|321.51|319.51|321.93|319.93|321.49|319.49|408
1596064500000|2020-07-29 23:15:00|321.49|319.49|319.64|317.64|321.55|319.55|318.56|316.56|738
1596064800000|2020-07-29 23:20:00|319.7|317.7|318.58|316.58|319.92|317.92|318.04|316.04|850
1596065100000|2020-07-29 23:25:00|318.62|316.62|319.34|317.34|319.68|317.68|317.67|315.67|703
1596065400000|2020-07-29 23:30:00|319.31|317.31|318.71|316.71|319.32|317.32|318.46|316.46|555
1596065700000|2020-07-29 23:35:00|318.72|316.72|317.26|315.26|318.72|316.72|317.13|315.13|460
1596066000000|2020-07-29 23:40:00|317.13|315.13|318.54|316.54|318.58|316.58|317|315|669
1596066300000|2020-07-29 23:45:00|318.53|316.53|319.46|317.46|319.56|317.56|318.46|316.46|605
1596066600000|2020-07-29 23:50:00|319.47|317.47|318.97|316.97|319.6|317.6|318.81|316.81|310
1596066900000|2020-07-29 23:55:00|318.96|316.96|319.27|317.27|319.45|317.45|318.68|316.68|320
1596067200000|2020-07-30 00:00:00|319.26|317.26|317.28|315.28|319.27|317.27|316.8|314.8|758
1596067500000|2020-07-30 00:05:00|317.21|315.21|318.2|316.2|318.68|316.68|317.16|315.16|863
1596067800000|2020-07-30 00:10:00|318.19|316.19|319.1|317.1|319.38|317.38|318.18|316.18|490
1596068100000|2020-07-30 00:15:00|319.03|317.03|319.54|317.54|319.55|317.55|318.55|316.55|415
1596068400000|2020-07-30 00:20:00|319.52|317.52|319.5|317.5|319.57|317.57|318.89|316.89|463
1596068700000|2020-07-30 00:25:00|319.52|317.52|319.55|317.55|320.19|318.19|319.43|317.43|406
1596069000000|2020-07-30 00:30:00|319.56|317.56|319.93|317.93|320.18|318.18|319.24|317.24|521
1596069300000|2020-07-30 00:35:00|319.91|317.91|320.06|318.06|320.08|318.08|319.73|317.73|304
1596069600000|2020-07-30 00:40:00|320.05|318.05|320.08|318.08|320.3|318.3|320.03|318.03|220
1596069900000|2020-07-30 00:45:00|320.1|318.1|319.87|317.87|320.19|318.19|319.61|317.61|256
1596070200000|2020-07-30 00:50:00|319.91|317.91|319.9|317.9|319.94|317.94|319.69|317.69|176
1596070500000|2020-07-30 00:55:00|319.95|317.95|320.61|318.61|320.71|318.71|319.95|317.95|409
1596070800000|2020-07-30 01:00:00|320.6|318.6|320.2|318.2|320.6|318.6|319.93|317.93|301
1596071100000|2020-07-30 01:05:00|320.21|318.21|320.2|318.2|320.25|318.25|320.03|318.03|222
1596071400000|2020-07-30 01:10:00|320.21|318.21|319.89|317.89|320.21|318.21|319.82|317.82|152
1596071700000|2020-07-30 01:15:00|319.87|317.87|318.85|316.85|319.87|317.87|318.72|316.72|379
1596072000000|2020-07-30 01:20:00|318.87|316.87|319.03|317.03|319.06|317.06|318.66|316.66|307
1596072300000|2020-07-30 01:25:00|318.92|316.92|319.02|317.02|319.18|317.18|318.8|316.8|275
1596072600000|2020-07-30 01:30:00|319.01|317.01|318.61|316.61|319.01|317.01|318.44|316.44|141
1596072900000|2020-07-30 01:35:00|318.62|316.62|318.84|316.84|318.93|316.93|318.61|316.61|262
1596073200000|2020-07-30 01:40:00|318.85|316.85|319.16|317.16|319.16|317.16|318.67|316.67|243
1596073500000|2020-07-30 01:45:00|319.15|317.15|319.42|317.42|319.49|317.49|319.03|317.03|229
1596073800000|2020-07-30 01:50:00|319.4|317.4|318.9|316.9|319.45|317.45|318.85|316.85|181
1596074100000|2020-07-30 01:55:00|318.88|316.88|317.9|315.9|318.96|316.96|317.9|315.9|252
1596074400000|2020-07-30 02:00:00|317.76|315.76|318.47|316.47|318.52|316.52|317.62|315.62|357
1596074700000|2020-07-30 02:05:00|318.44|316.44|318.41|316.41|318.56|316.56|318.36|316.36|148
1596075000000|2020-07-30 02:10:00|318.43|316.43|319.31|317.31|319.46|317.46|318.4|316.4|277
1596075300000|2020-07-30 02:15:00|319.3|317.3|319.45|317.45|319.92|317.92|319.27|317.27|287
1596075600000|2020-07-30 02:20:00|319.43|317.43|319.51|317.51|319.72|317.72|319.13|317.13|320
1596075900000|2020-07-30 02:25:00|319.5|317.5|319.27|317.27|319.51|317.51|319.16|317.16|199
1596076200000|2020-07-30 02:30:00|319.28|317.28|318.93|316.93|319.28|317.28|318.86|316.86|325
1596076500000|2020-07-30 02:35:00|318.87|316.87|317.89|315.89|319.3|317.3|317.87|315.87|488
1596076800000|2020-07-30 02:40:00|317.9|315.9|317.77|315.77|318.02|316.02|317.56|315.56|232
1596077100000|2020-07-30 02:45:00|317.73|315.73|317.78|315.78|317.81|315.81|317.41|315.41|228
1596077400000|2020-07-30 02:50:00|317.79|315.79|318.19|316.19|318.34|316.34|317.73|315.73|162
1596077700000|2020-07-30 02:55:00|318.2|316.2|317.19|315.19|318.2|316.2|316.96|314.96|313
1596078000000|2020-07-30 03:00:00|317.21|315.21|317.31|315.31|317.43|315.43|316.9|314.9|400
1596078300000|2020-07-30 03:05:00|317.32|315.32|318.21|316.21|318.21|316.21|317.32|315.32|249
1596078600000|2020-07-30 03:10:00|318.22|316.22|318.1|316.1|318.28|316.28|318.06|316.06|154
1596078900000|2020-07-30 03:15:00|318.11|316.11|318.4|316.4|318.45|316.45|318.1|316.1|121
1596079200000|2020-07-30 03:20:00|318.39|316.39|318.6|316.6|318.78|316.78|318.07|316.07|217
1596079500000|2020-07-30 03:25:00|318.61|316.61|318.67|316.67|318.81|316.81|318.54|316.54|220
1596079800000|2020-07-30 03:30:00|318.68|316.68|318.49|316.49|318.68|316.68|318.34|316.34|177
1596080100000|2020-07-30 03:35:00|318.46|316.46|318.32|316.32|318.52|316.52|318.27|316.27|109
1596080400000|2020-07-30 03:40:00|318.29|316.29|318.29|316.29|318.47|316.47|317.96|315.96|230
1596080700000|2020-07-30 03:45:00|318.28|316.28|317.54|315.54|318.28|316.28|317.54|315.54|201
1596081000000|2020-07-30 03:50:00|317.53|315.53|317.93|315.93|317.94|315.94|317.52|315.52|156
1596081300000|2020-07-30 03:55:00|317.92|315.92|317.54|315.54|317.94|315.94|317.51|315.51|206
1596081600000|2020-07-30 04:00:00|317.52|315.52|318.77|316.77|318.91|316.91|317.08|315.08|485
1596081900000|2020-07-30 04:05:00|318.78|316.78|319.08|317.08|319.11|317.11|318.75|316.75|201
1596082200000|2020-07-30 04:10:00|319.1|317.1|318.94|316.94|319.29|317.29|318.91|316.91|262
1596082500000|2020-07-30 04:15:00|318.92|316.92|319.24|317.24|319.36|317.36|318.77|316.77|249
1596082800000|2020-07-30 04:20:00|319.25|317.25|319.01|317.01|319.33|317.33|318.98|316.98|239
1596083100000|2020-07-30 04:25:00|319|317|319.4|317.4|319.43|317.43|318.9|316.9|227
1596083400000|2020-07-30 04:30:00|319.39|317.39|319.04|317.04|319.42|317.42|318.99|316.99|230
1596083700000|2020-07-30 04:35:00|319.05|317.05|318.95|316.95|319.23|317.23|318.8|316.8|137
1596084000000|2020-07-30 04:40:00|318.96|316.96|318.89|316.89|319|317|318.69|316.69|131
1596084300000|2020-07-30 04:45:00|318.88|316.88|318.83|316.83|319.1|317.1|318.78|316.78|97
1596084600000|2020-07-30 04:50:00|318.82|316.82|318.86|316.86|318.9|316.9|318.72|316.72|111
1596084900000|2020-07-30 04:55:00|318.87|316.87|318.63|316.63|318.92|316.92|318.52|316.52|167
1596085200000|2020-07-30 05:00:00|318.62|316.62|318.86|316.86|319.03|317.03|318.57|316.57|153
1596085500000|2020-07-30 05:05:00|318.88|316.88|318.72|316.72|319.03|317.03|318.66|316.66|214
1596085800000|2020-07-30 05:10:00|318.73|316.73|318.19|316.19|318.75|316.75|318.06|316.06|327
1596086100000|2020-07-30 05:15:00|318.18|316.18|318.03|316.03|318.22|316.22|318|316|265
1596086400000|2020-07-30 05:20:00|318.02|316.02|317.65|315.65|318.06|316.06|317.59|315.59|240
1596086700000|2020-07-30 05:25:00|317.66|315.66|317.94|315.94|317.94|315.94|317.61|315.61|355
1596087000000|2020-07-30 05:30:00|317.91|315.91|317.79|315.79|317.93|315.93|317.73|315.73|195
1596087300000|2020-07-30 05:35:00|317.78|315.78|317.52|315.52|317.81|315.81|317.43|315.43|326
1596087600000|2020-07-30 05:40:00|317.51|315.51|317.37|315.37|317.61|315.61|317.17|315.17|345
1596087900000|2020-07-30 05:45:00|317.4|315.4|317.94|315.94|317.99|315.99|317.32|315.32|140
1596088200000|2020-07-30 05:50:00|317.93|315.93|318.26|316.26|318.34|316.34|317.9|315.9|289
1596088500000|2020-07-30 05:55:00|318.27|316.27|317.92|315.92|318.27|316.27|317.89|315.89|153
1596088800000|2020-07-30 06:00:00|317.93|315.93|316.24|314.24|317.93|315.93|315.52|313.52|499
1596089100000|2020-07-30 06:05:00|316.21|314.21|317.38|315.38|317.42|315.42|316.12|314.12|465
1596089400000|2020-07-30 06:10:00|317.37|315.37|317.91|315.91|318.09|316.09|317.22|315.22|439
1596089700000|2020-07-30 06:15:00|317.92|315.92|319.18|317.18|319.34|317.34|317.8|315.8|643
1596090000000|2020-07-30 06:20:00|319.17|317.17|319.41|317.41|319.7|317.7|319|317|431
1596090300000|2020-07-30 06:25:00|319.42|317.42|319.73|317.73|319.73|317.73|318.77|316.77|386
1596090600000|2020-07-30 06:30:00|319.72|317.72|318.75|316.75|319.8|317.8|318.62|316.62|406
1596090900000|2020-07-30 06:35:00|318.74|316.74|318.93|316.93|319.02|317.02|318.59|316.59|326
1596091200000|2020-07-30 06:40:00|319|317|319.14|317.14|319.16|317.16|318.83|316.83|222
1596091500000|2020-07-30 06:45:00|319.17|317.17|319.46|317.46|319.47|317.47|319.14|317.14|187
1596091800000|2020-07-30 06:50:00|319.47|317.47|319.88|317.88|320.14|318.14|319.47|317.47|167
1596092100000|2020-07-30 06:55:00|319.89|317.89|320.54|318.54|320.54|318.54|319.56|317.56|368
1596092400000|2020-07-30 07:00:00|320.53|318.53|321.19|319.19|321.35|319.35|320.2|318.2|488
1596092700000|2020-07-30 07:05:00|321.18|319.18|320.27|318.27|321.2|319.2|320.14|318.14|529
1596093000000|2020-07-30 07:10:00|320.3|318.3|319.84|317.84|320.34|318.34|319.67|317.67|481
1596093300000|2020-07-30 07:15:00|319.87|317.87|320.04|318.04|320.18|318.18|319.81|317.81|255
1596093600000|2020-07-30 07:20:00|320.02|318.02|319.87|317.87|320.08|318.08|319.62|317.62|379
1596093900000|2020-07-30 07:25:00|319.86|317.86|320.56|318.56|320.67|318.67|319.84|317.84|351
1596094200000|2020-07-30 07:30:00|320.55|318.55|319.01|317.01|320.57|318.57|318.86|316.86|628
1596094500000|2020-07-30 07:35:00|319|317|319.13|317.13|319.32|317.32|318.94|316.94|395
1596094800000|2020-07-30 07:40:00|319.14|317.14|319.02|317.02|319.31|317.31|318.69|316.69|505
1596095100000|2020-07-30 07:45:00|319.01|317.01|319.95|317.95|320.06|318.06|318.8|316.8|634
1596095400000|2020-07-30 07:50:00|319.97|317.97|319.77|317.77|320.02|318.02|319.58|317.58|387
1596095700000|2020-07-30 07:55:00|319.83|317.83|320.08|318.08|320.21|318.21|319.16|317.16|469
1596096000000|2020-07-30 08:00:00|320.09|318.09|320.52|318.52|321.17|319.17|320.05|318.05|614
1596096300000|2020-07-30 08:05:00|320.45|318.45|320.56|318.56|320.59|318.59|320.1|318.1|279
1596096600000|2020-07-30 08:10:00|320.55|318.55|320.59|318.59|320.89|318.89|320.18|318.18|414
1596096900000|2020-07-30 08:15:00|320.58|318.58|320.16|318.16|320.64|318.64|319.93|317.93|318
1596097200000|2020-07-30 08:20:00|320.15|318.15|319.82|317.82|320.15|318.15|319.44|317.44|309
1596097500000|2020-07-30 08:25:00|319.8|317.8|319.35|317.35|319.97|317.97|319.31|317.31|323
1596097800000|2020-07-30 08:30:00|319.34|317.34|319.94|317.94|320|318|319.31|317.31|228
1596098100000|2020-07-30 08:35:00|319.97|317.97|320.44|318.44|320.45|318.45|319.59|317.59|305
1596098400000|2020-07-30 08:40:00|320.43|318.43|320.54|318.54|320.84|318.84|320.24|318.24|387
1596098700000|2020-07-30 08:45:00|320.53|318.53|320.26|318.26|320.53|318.53|320.11|318.11|225
1596099000000|2020-07-30 08:50:00|320.27|318.27|320.77|318.77|320.8|318.8|320.16|318.16|198
1596099300000|2020-07-30 08:55:00|320.78|318.78|320.73|318.73|320.84|318.84|320.44|318.44|303
1596099600000|2020-07-30 09:00:00|320.72|318.72|320.22|318.22|320.73|318.73|320.19|318.19|222
1596099900000|2020-07-30 09:05:00|320.21|318.21|320.79|318.79|320.9|318.9|320.21|318.21|233
1596100200000|2020-07-30 09:10:00|320.77|318.77|320.38|318.38|320.91|318.91|320.2|318.2|229
1596100500000|2020-07-30 09:15:00|320.37|318.37|319.8|317.8|320.47|318.47|319.79|317.79|213
1596100800000|2020-07-30 09:20:00|319.81|317.81|319.77|317.77|320.06|318.06|319.7|317.7|268
1596101100000|2020-07-30 09:25:00|319.78|317.78|319.83|317.83|319.96|317.96|319.63|317.63|221
1596101400000|2020-07-30 09:30:00|319.82|317.82|319.85|317.85|319.97|317.97|319.66|317.66|222
1596101700000|2020-07-30 09:35:00|319.86|317.86|319.33|317.33|320.05|318.05|319.07|317.07|220
1596102000000|2020-07-30 09:40:00|319.37|317.37|319.34|317.34|319.45|317.45|319.21|317.21|192
1596102300000|2020-07-30 09:45:00|319.35|317.35|319.59|317.59|319.64|317.64|319.29|317.29|196
1596102600000|2020-07-30 09:50:00|319.54|317.54|319.8|317.8|319.84|317.84|319.28|317.28|154
1596102900000|2020-07-30 09:55:00|319.81|317.81|320.14|318.14|320.23|318.23|319.67|317.67|188
1596103200000|2020-07-30 10:00:00|320.13|318.13|319.89|317.89|320.2|318.2|319.86|317.86|249
1596103500000|2020-07-30 10:05:00|319.88|317.88|319.55|317.55|319.9|317.9|319.31|317.31|97
1596103800000|2020-07-30 10:10:00|319.57|317.57|319.39|317.39|319.57|317.57|319.27|317.27|219
1596104100000|2020-07-30 10:15:00|319.38|317.38|319.34|317.34|319.48|317.48|319.17|317.17|155
1596104400000|2020-07-30 10:20:00|319.33|317.33|319.2|317.2|319.33|317.33|319.01|317.01|114
1596104700000|2020-07-30 10:25:00|319.21|317.21|319.07|317.07|319.22|317.22|318.88|316.88|91
1596105000000|2020-07-30 10:30:00|319.08|317.08|319.11|317.11|319.2|317.2|319.05|317.05|75
1596105300000|2020-07-30 10:35:00|319.07|317.07|318.43|316.43|319.08|317.08|318.43|316.43|189
1596105600000|2020-07-30 10:40:00|318.44|316.44|318.57|316.57|318.64|316.64|318.41|316.41|187
1596105900000|2020-07-30 10:45:00|318.56|316.56|318.3|316.3|318.57|316.57|318.29|316.29|234
1596106200000|2020-07-30 10:50:00|318.29|316.29|318.5|316.5|318.54|316.54|318.14|316.14|346
1596106500000|2020-07-30 10:55:00|318.49|316.49|318.6|316.6|318.6|316.6|318.38|316.38|225
1596106800000|2020-07-30 11:00:00|318.59|316.59|318.94|316.94|319.06|317.06|318.55|316.55|169
1596107100000|2020-07-30 11:05:00|318.95|316.95|318.61|316.61|319.09|317.09|318.46|316.46|249
1596107400000|2020-07-30 11:10:00|318.62|316.62|318.15|316.15|318.67|316.67|318.09|316.09|254
1596107700000|2020-07-30 11:15:00|318.16|316.16|319.05|317.05|319.05|317.05|317.9|315.9|328
1596108000000|2020-07-30 11:20:00|319.04|317.04|319.44|317.44|319.45|317.45|319.04|317.04|339
1596108300000|2020-07-30 11:25:00|319.45|317.45|319.29|317.29|319.52|317.52|319.02|317.02|271
1596108600000|2020-07-30 11:30:00|319.3|317.3|319.06|317.06|319.31|317.31|319.06|317.06|181
1596108900000|2020-07-30 11:35:00|319.05|317.05|319.43|317.43|319.43|317.43|318.85|316.85|287
1596109200000|2020-07-30 11:40:00|319.42|317.42|319.47|317.47|319.51|317.51|319.34|317.34|243
1596109500000|2020-07-30 11:45:00|319.49|317.49|319.41|317.41|319.66|317.66|319.27|317.27|146
1596109800000|2020-07-30 11:50:00|319.39|317.39|319.38|317.38|319.48|317.48|319.34|317.34|116
1596110100000|2020-07-30 11:55:00|319.37|317.37|319.16|317.16|319.38|317.38|319.16|317.16|106
1596110400000|2020-07-30 12:00:00|319.17|317.17|320.21|318.21|320.32|318.32|319.12|317.12|438
1596110700000|2020-07-30 12:05:00|320.22|318.22|320.33|318.33|320.54|318.54|320.04|318.04|398
1596111000000|2020-07-30 12:10:00|320.35|318.35|320.44|318.44|320.45|318.45|320.21|318.21|256
1596111300000|2020-07-30 12:15:00|320.45|318.45|320.04|318.04|320.46|318.46|319.96|317.96|270
1596111600000|2020-07-30 12:20:00|320.05|318.05|320.18|318.18|320.25|318.25|320.02|318.02|163
1596111900000|2020-07-30 12:25:00|320.16|318.16|319.96|317.96|320.46|318.46|319.91|317.91|249
1596112200000|2020-07-30 12:30:00|319.97|317.97|319.95|317.95|319.98|317.98|319.83|317.83|201
1596112500000|2020-07-30 12:35:00|319.94|317.94|319.48|317.48|320.01|318.01|319.48|317.48|258
1596112800000|2020-07-30 12:40:00|319.51|317.51|319.43|317.43|319.56|317.56|319.41|317.41|153
1596113100000|2020-07-30 12:45:00|319.42|317.42|318.65|316.65|319.42|317.42|318.62|316.62|253
1596113400000|2020-07-30 12:50:00|318.64|316.64|318.78|316.78|318.93|316.93|318.53|316.53|203
1596113700000|2020-07-30 12:55:00|318.8|316.8|318.63|316.63|319.04|317.04|318.61|316.61|142
1596114000000|2020-07-30 13:00:00|318.58|316.58|317.77|315.77|318.58|316.58|317.59|315.59|413
1596114300000|2020-07-30 13:05:00|317.76|315.76|319.66|317.66|319.69|317.69|316.91|314.91|731
1596114600000|2020-07-30 13:10:00|319.67|317.67|319.58|317.58|319.95|317.95|319.47|317.47|360
1596114900000|2020-07-30 13:15:00|319.57|317.57|319.51|317.51|319.57|317.57|319.05|317.05|179
1596115200000|2020-07-30 13:20:00|319.54|317.54|319.99|317.99|320.06|318.06|319.53|317.53|405
1596115500000|2020-07-30 13:25:00|319.96|317.96|319.73|317.73|320.17|318.17|319.7|317.7|146
1596115800000|2020-07-30 13:30:00|319.74|317.74|319.81|317.81|319.87|317.87|319.42|317.42|251
1596116100000|2020-07-30 13:35:00|319.8|317.8|320.58|318.58|320.61|318.61|319.72|317.72|352
1596116400000|2020-07-30 13:40:00|320.56|318.56|320.32|318.32|320.85|318.85|320.32|318.32|493
1596116700000|2020-07-30 13:45:00|320.39|318.39|320.25|318.25|320.6|318.6|320.22|318.22|375
1596117000000|2020-07-30 13:50:00|320.24|318.24|320.44|318.44|320.59|318.59|319.94|317.94|259
1596117300000|2020-07-30 13:55:00|320.43|318.43|319.94|317.94|320.43|318.43|319.91|317.91|386
1596117600000|2020-07-30 14:00:00|319.93|317.93|319.33|317.33|319.93|317.93|319.2|317.2|343
1596117900000|2020-07-30 14:05:00|319.31|317.31|319.4|317.4|319.4|317.4|319.14|317.14|201
1596118200000|2020-07-30 14:10:00|319.5|317.5|319.27|317.27|319.5|317.5|318.76|316.76|341
1596118500000|2020-07-30 14:15:00|319.3|317.3|320.14|318.14|320.21|318.21|319.25|317.25|445
1596118800000|2020-07-30 14:20:00|320.13|318.13|319.54|317.54|320.15|318.15|318.91|316.91|345
1596119100000|2020-07-30 14:25:00|319.55|317.55|319.41|317.41|319.55|317.55|319|317|302
1596119400000|2020-07-30 14:30:00|319.39|317.39|318.93|316.93|319.39|317.39|318.92|316.92|195
1596119700000|2020-07-30 14:35:00|318.92|316.92|318.54|316.54|319.18|317.18|318.44|316.44|205
1596120000000|2020-07-30 14:40:00|318.53|316.53|318.75|316.75|319.04|317.04|318.53|316.53|314
1596120300000|2020-07-30 14:45:00|318.76|316.76|318.7|316.7|318.81|316.81|318.63|316.63|140
1596120600000|2020-07-30 14:50:00|318.69|316.69|318.72|316.72|318.76|316.76|318.52|316.52|140
1596120900000|2020-07-30 14:55:00|318.71|316.71|318.68|316.68|318.74|316.74|318.59|316.59|80
1596121200000|2020-07-30 15:00:00|318.67|316.67|319.24|317.24|319.29|317.29|318.63|316.63|172
1596121500000|2020-07-30 15:05:00|319.23|317.23|319.36|317.36|319.44|317.44|319.22|317.22|99
1596121800000|2020-07-30 15:10:00|319.35|317.35|319.39|317.39|319.48|317.48|319.29|317.29|119
1596122100000|2020-07-30 15:15:00|319.37|317.37|318.3|316.3|319.37|317.37|318.27|316.27|260
1596122400000|2020-07-30 15:20:00|318.32|316.32|318.85|316.85|318.87|316.87|318.22|316.22|233
1596122700000|2020-07-30 15:25:00|318.86|316.86|319.22|317.22|319.22|317.22|318.85|316.85|193
1596123000000|2020-07-30 15:30:00|319.21|317.21|319.4|317.4|319.48|317.48|319.21|317.21|177
1596123300000|2020-07-30 15:35:00|319.38|317.38|319.58|317.58|319.68|317.68|319.38|317.38|156
1596123600000|2020-07-30 15:40:00|319.59|317.59|320.06|318.06|320.09|318.09|319.56|317.56|161
1596123900000|2020-07-30 15:45:00|320.07|318.07|319.64|317.64|320.32|318.32|319.51|317.51|314
1596124200000|2020-07-30 15:50:00|319.65|317.65|319.59|317.59|319.67|317.67|319.35|317.35|245
1596124500000|2020-07-30 15:55:00|319.68|317.68|320.28|318.28|320.29|318.29|319.67|317.67|311
1596124800000|2020-07-30 16:00:00|320.29|318.29|320.68|318.68|320.93|318.93|320.21|318.21|325
1596125100000|2020-07-30 16:05:00|320.69|318.69|319.57|317.57|320.98|318.98|319.56|317.56|470
1596125400000|2020-07-30 16:10:00|319.56|317.56|319.7|317.7|319.83|317.83|319.38|317.38|434
1596125700000|2020-07-30 16:15:00|319.69|317.69|319.75|317.75|320.06|318.06|319.43|317.43|350
1596126000000|2020-07-30 16:20:00|319.74|317.74|319.36|317.36|319.77|317.77|319.35|317.35|179
1596126300000|2020-07-30 16:25:00|319.35|317.35|319.81|317.81|319.87|317.87|319.35|317.35|308
1596126600000|2020-07-30 16:30:00|319.83|317.83|319.74|317.74|319.88|317.88|319.72|317.72|210
1596126900000|2020-07-30 16:35:00|319.73|317.73|321.41|319.41|321.41|319.41|319.73|317.73|302
1596127200000|2020-07-30 16:40:00|321.42|319.42|322.77|320.77|322.93|320.93|321.31|319.31|542
1596127500000|2020-07-30 16:45:00|322.75|320.75|322.21|320.21|322.94|320.94|322.2|320.2|473
1596127800000|2020-07-30 16:50:00|322.22|320.22|323.52|321.52|323.55|321.55|322.21|320.21|459
1596128100000|2020-07-30 16:55:00|323.53|321.53|323.66|321.66|323.74|321.74|323.32|321.32|350
1596128400000|2020-07-30 17:00:00|323.65|321.65|323.59|321.59|324.33|322.33|323.48|321.48|310
1596128700000|2020-07-30 17:05:00|323.57|321.57|323.98|321.98|324.11|322.11|323.42|321.42|243
1596129000000|2020-07-30 17:10:00|324|322|324.2|322.2|324.95|322.95|323.97|321.97|478
1596129300000|2020-07-30 17:15:00|324.15|322.15|323.63|321.63|324.15|322.15|323.39|321.39|434
1596129600000|2020-07-30 17:20:00|323.64|321.64|323.76|321.76|324.01|322.01|323.52|321.52|391
1596129900000|2020-07-30 17:25:00|323.82|321.82|323.39|321.39|323.84|321.84|323.29|321.29|236
1596130200000|2020-07-30 17:30:00|323.36|321.36|323.73|321.73|323.83|321.83|323.36|321.36|223
1596130500000|2020-07-30 17:35:00|323.72|321.72|323.73|321.73|323.8|321.8|323.52|321.52|258
1596130800000|2020-07-30 17:40:00|323.71|321.71|323.9|321.9|323.94|321.94|323.61|321.61|213
1596131100000|2020-07-30 17:45:00|323.91|321.91|324.72|322.72|324.72|322.72|323.71|321.71|325
1596131400000|2020-07-30 17:50:00|324.74|322.74|326.18|324.18|326.18|324.18|324.74|322.74|678
1596131700000|2020-07-30 17:55:00|326.17|324.17|326.06|324.06|326.21|324.21|325.94|323.94|360
1596132000000|2020-07-30 18:00:00|326.1|324.1|328.09|326.09|328.55|326.55|326.09|324.09|767
1596132300000|2020-07-30 18:05:00|328.12|326.12|327.46|325.46|328.75|326.75|327.42|325.42|577
1596132600000|2020-07-30 18:10:00|327.47|325.47|329.79|327.79|329.79|327.79|327.44|325.44|724
1596132900000|2020-07-30 18:15:00|329.83|327.83|329.79|327.79|330.3|328.3|329.35|327.35|681
1596133200000|2020-07-30 18:20:00|329.78|327.78|329.29|327.29|330.89|328.89|329.24|327.24|609
1596133500000|2020-07-30 18:25:00|329.3|327.3|329.24|327.24|330.17|328.17|329.09|327.09|520
1596133800000|2020-07-30 18:30:00|329.25|327.25|329.85|327.85|330.12|328.12|329.24|327.24|467
1596134100000|2020-07-30 18:35:00|329.84|327.84|329.55|327.55|329.9|327.9|329.09|327.09|378
1596134400000|2020-07-30 18:40:00|329.52|327.52|330.17|328.17|330.26|328.26|329.32|327.32|315
1596134700000|2020-07-30 18:45:00|330.16|328.16|329.48|327.48|330.31|328.31|329.48|327.48|221
1596135000000|2020-07-30 18:50:00|329.49|327.49|329.94|327.94|330.03|328.03|329.49|327.49|268
1596135300000|2020-07-30 18:55:00|329.92|327.92|331.71|329.71|331.74|329.74|329.78|327.78|444
1596135600000|2020-07-30 19:00:00|331.74|329.74|333.93|331.93|334.47|332.47|331.74|329.74|772
1596135900000|2020-07-30 19:05:00|333.94|331.94|335|333|335|333|333.89|331.89|597
1596136200000|2020-07-30 19:10:00|335.04|333.04|334.89|332.89|336.96|334.96|334.89|332.89|862
1596136500000|2020-07-30 19:15:00|334.97|332.97|334.53|332.53|335.09|333.09|334.25|332.25|712
1596136800000|2020-07-30 19:20:00|334.54|332.54|332.56|330.56|334.73|332.73|332.52|330.52|747
1596137100000|2020-07-30 19:25:00|332.57|330.57|332.73|330.73|332.93|330.93|332.08|330.08|677
1596137400000|2020-07-30 19:30:00|332.75|330.75|332.32|330.32|333.14|331.14|332.18|330.18|552
1596137700000|2020-07-30 19:35:00|332.31|330.31|332.92|330.92|333.06|331.06|331.92|329.92|439
1596138000000|2020-07-30 19:40:00|332.91|330.91|333.81|331.81|333.81|331.81|332.89|330.89|440
1596138300000|2020-07-30 19:45:00|333.82|331.82|333.58|331.58|333.99|331.99|333.28|331.28|511
1596138600000|2020-07-30 19:50:00|333.56|331.56|334.97|332.97|335.17|333.17|333.31|331.31|441
1596138900000|2020-07-30 19:55:00|334.99|332.99|334.79|332.79|335.31|333.31|334.65|332.65|487
1596139200000|2020-07-30 20:00:00|334.8|332.8|335.99|333.99|335.99|333.99|334.8|332.8|504
1596139500000|2020-07-30 20:05:00|336|334|340.38|338.38|340.48|338.48|335.86|333.86|708
1596139800000|2020-07-30 20:10:00|340.42|338.42|340.4|338.4|340.54|338.54|338.63|336.63|788
1596140100000|2020-07-30 20:15:00|340.41|338.41|340.13|338.13|343.56|341.56|340.11|338.11|914
1596140400000|2020-07-30 20:20:00|340.11|338.11|339.93|337.93|340.83|338.83|338.76|336.76|864
1596140700000|2020-07-30 20:25:00|339.98|337.98|340.4|338.4|340.61|338.61|339.75|337.75|588
1596141000000|2020-07-30 20:30:00|340.38|338.38|340.26|338.26|341.32|339.32|339.46|337.46|725
1596141300000|2020-07-30 20:35:00|340.29|338.29|339.74|337.74|340.57|338.57|339.68|337.68|766
1596141600000|2020-07-30 20:40:00|339.73|337.73|340.32|338.32|340.69|338.69|338.79|336.79|689
1596141900000|2020-07-30 20:45:00|340.39|338.39|341.5|339.5|341.53|339.53|339.86|337.86|740
1596142200000|2020-07-30 20:50:00|341.51|339.51|339.97|337.97|341.6|339.6|339.92|337.92|811
1596142500000|2020-07-30 20:55:00|339.98|337.98|339.68|337.68|340.35|338.35|339.52|337.52|611
1596142800000|2020-07-30 21:00:00|339.69|337.69|340.05|338.05|340.7|338.7|339.65|337.65|671
1596143100000|2020-07-30 21:05:00|340.02|338.02|339.12|337.12|340.56|338.56|339.03|337.03|729
1596143400000|2020-07-30 21:10:00|339.13|337.13|337.91|335.91|339.13|337.13|336.13|334.13|737
1596143700000|2020-07-30 21:15:00|337.9|335.9|339.05|337.05|339.05|337.05|337.6|335.6|524
1596144000000|2020-07-30 21:20:00|339.06|337.06|337.26|335.26|339.15|337.15|337.25|335.25|456
1596144300000|2020-07-30 21:25:00|337.28|335.28|338.61|336.61|338.67|336.67|337.24|335.24|695
1596144600000|2020-07-30 21:30:00|338.63|336.63|338.63|336.63|338.95|336.95|338.59|336.59|142
1596144900000|2020-07-30 21:35:00|338.62|336.62|338.02|336.02|338.63|336.63|338.02|336.02|295
1596145200000|2020-07-30 21:40:00|338|336|338.64|336.64|339.1|337.1|337.97|335.97|351
1596145500000|2020-07-30 21:45:00|338.63|336.63|337.82|335.82|338.63|336.63|337.78|335.78|352
1596145800000|2020-07-30 21:50:00|337.81|335.81|338.3|336.3|338.44|336.44|337.8|335.8|294
1596146100000|2020-07-30 21:55:00|338.29|336.29|336.81|334.81|338.3|336.3|336.78|334.78|339
1596146400000|2020-07-30 22:00:00|336.8|334.8|338.07|336.07|338.08|336.08|336.8|334.8|255
1596146700000|2020-07-30 22:05:00|338.06|336.06|337.69|335.69|338.07|336.07|337.69|335.69|126
1596147000000|2020-07-30 22:10:00|337.68|335.68|338.99|336.99|339.01|337.01|337.53|335.53|220
1596147300000|2020-07-30 22:15:00|339.02|337.02|338.94|336.94|339.08|337.08|338.85|336.85|62
1596147600000|2020-07-30 22:20:00|338.95|336.95|338.53|336.53|339.01|337.01|338.52|336.52|128
1596147900000|2020-07-30 22:25:00|338.54|336.54|338.48|336.48|338.75|336.75|338.28|336.28|330
1596148200000|2020-07-30 22:30:00|338.5|336.5|338.64|336.64|338.98|336.98|338.43|336.43|474
1596148500000|2020-07-30 22:35:00|338.66|336.66|337.83|335.83|338.81|336.81|337.8|335.8|420
1596148800000|2020-07-30 22:40:00|337.82|335.82|337.32|335.32|337.9|335.9|337.08|335.08|560
1596149100000|2020-07-30 22:45:00|337.33|335.33|337.42|335.42|337.98|335.98|337.3|335.3|445
1596149400000|2020-07-30 22:50:00|337.43|335.43|337.08|335.08|337.61|335.61|337.06|335.06|479
1596149700000|2020-07-30 22:55:00|337.07|335.07|336.1|334.1|337.14|335.14|335.14|333.14|676
1596150000000|2020-07-30 23:00:00|336.09|334.09|335.5|333.5|336.09|334.09|334.86|332.86|353
1596150300000|2020-07-30 23:05:00|335.51|333.51|337.33|335.33|337.35|335.35|335.51|333.51|546
1596150600000|2020-07-30 23:10:00|337.35|335.35|337.13|335.13|337.37|335.37|336.68|334.68|313
1596150900000|2020-07-30 23:15:00|337.17|335.17|336.5|334.5|337.19|335.19|335.7|333.7|333
1596151200000|2020-07-30 23:20:00|336.52|334.52|337.95|335.95|337.95|335.95|336.52|334.52|463
1596151500000|2020-07-30 23:25:00|337.94|335.94|337.8|335.8|337.94|335.94|337.34|335.34|432
1596151800000|2020-07-30 23:30:00|337.78|335.78|337.94|335.94|338.13|336.13|337.32|335.32|488
1596152100000|2020-07-30 23:35:00|337.92|335.92|337.54|335.54|338.25|336.25|337.14|335.14|501
1596152400000|2020-07-30 23:40:00|337.65|335.65|337.03|335.03|337.8|335.8|337.03|335.03|309
1596152700000|2020-07-30 23:45:00|337.04|335.04|337.25|335.25|337.27|335.27|336.76|334.76|132
1596153000000|2020-07-30 23:50:00|337.26|335.26|335.88|333.88|337.35|335.35|335.88|333.88|147
1596153300000|2020-07-30 23:55:00|335.87|333.87|336.18|334.18|336.22|334.22|335.81|333.81|365
1596153600000|2020-07-31 00:00:00|336.2|334.2|337.55|335.55|337.79|335.79|336.17|334.17|595
1596153900000|2020-07-31 00:05:00|337.57|335.57|337.2|335.2|337.59|335.59|336.74|334.74|523
1596154200000|2020-07-31 00:10:00|337.12|335.12|336.63|334.63|337.3|335.3|336.54|334.54|487
1596154500000|2020-07-31 00:15:00|336.6|334.6|335.92|333.92|336.62|334.62|335.81|333.81|400
1596154800000|2020-07-31 00:20:00|335.9|333.9|336|334|336.05|334.05|335.66|333.66|263
1596155100000|2020-07-31 00:25:00|336.01|334.01|335.89|333.89|336.33|334.33|335.77|333.77|216
1596155400000|2020-07-31 00:30:00|335.88|333.88|335.32|333.32|335.9|333.9|335.32|333.32|184
1596155700000|2020-07-31 00:35:00|335.31|333.31|335.63|333.63|335.69|333.69|334.89|332.89|364
1596156000000|2020-07-31 00:40:00|335.64|333.64|335.57|333.57|335.67|333.67|335.34|333.34|359
1596156300000|2020-07-31 00:45:00|335.58|333.58|335.08|333.08|335.58|333.58|334.88|332.88|381
1596156600000|2020-07-31 00:50:00|335.07|333.07|335.43|333.43|335.44|333.44|334.97|332.97|279
1596156900000|2020-07-31 00:55:00|335.42|333.42|336.27|334.27|336.3|334.3|335.2|333.2|397
1596157200000|2020-07-31 01:00:00|336.26|334.26|336.7|334.7|336.77|334.77|336.15|334.15|501
1596157500000|2020-07-31 01:05:00|336.71|334.71|336.24|334.24|337.02|335.02|336.11|334.11|214
1596157800000|2020-07-31 01:10:00|336.25|334.25|336.04|334.04|336.36|334.36|336.04|334.04|209
1596158100000|2020-07-31 01:15:00|336.05|334.05|334.03|332.03|336.05|334.05|333.83|331.83|423
1596158400000|2020-07-31 01:20:00|334.05|332.05|333.77|331.77|334.06|332.06|332.78|330.78|778
1596158700000|2020-07-31 01:25:00|333.73|331.73|333.81|331.81|333.95|331.95|333.35|331.35|634
1596159000000|2020-07-31 01:30:00|333.82|331.82|332.53|330.53|333.82|331.82|332.23|330.23|732
1596159300000|2020-07-31 01:35:00|332.51|330.51|333.23|331.23|333.45|331.45|332.33|330.33|595
1596159600000|2020-07-31 01:40:00|333.2|331.2|332.7|330.7|333.44|331.44|332.66|330.66|491
1596159900000|2020-07-31 01:45:00|332.71|330.71|332.29|330.29|332.75|330.75|331.51|329.51|607
1596160200000|2020-07-31 01:50:00|332.31|330.31|333.09|331.09|333.17|331.17|332.31|330.31|503
1596160500000|2020-07-31 01:55:00|333.12|331.12|334.21|332.21|334.21|332.21|333.06|331.06|325
1596160800000|2020-07-31 02:00:00|334.2|332.2|333.89|331.89|334.21|332.21|333.48|331.48|461
1596161100000|2020-07-31 02:05:00|333.9|331.9|333.36|331.36|334.2|332.2|333.24|331.24|416
1596161400000|2020-07-31 02:10:00|333.34|331.34|334.51|332.51|334.72|332.72|333.32|331.32|489
1596161700000|2020-07-31 02:15:00|334.5|332.5|333.77|331.77|334.54|332.54|333.76|331.76|359
1596162000000|2020-07-31 02:20:00|333.76|331.76|333.87|331.87|334.04|332.04|333.49|331.49|401
1596162300000|2020-07-31 02:25:00|333.85|331.85|333.78|331.78|333.89|331.89|333.52|331.52|412
1596162600000|2020-07-31 02:30:00|333.79|331.79|332.98|330.98|333.79|331.79|332.91|330.91|328
1596162900000|2020-07-31 02:35:00|332.96|330.96|332.87|330.87|333.06|331.06|332.48|330.48|371
1596163200000|2020-07-31 02:40:00|332.86|330.86|332.66|330.66|332.86|330.86|332.37|330.37|405
1596163500000|2020-07-31 02:45:00|332.63|330.63|332.3|330.3|332.65|330.65|332.07|330.07|335
1596163800000|2020-07-31 02:50:00|332.29|330.29|333.03|331.03|333.26|331.26|332.29|330.29|503
1596164100000|2020-07-31 02:55:00|333.04|331.04|332.07|330.07|333.22|331.22|331.89|329.89|446
1596164400000|2020-07-31 03:00:00|332.09|330.09|333.33|331.33|333.52|331.52|331.98|329.98|666
1596164700000|2020-07-31 03:05:00|333.35|331.35|333.67|331.67|333.96|331.96|333.35|331.35|653
1596165000000|2020-07-31 03:10:00|333.68|331.68|333.26|331.26|333.68|331.68|333.09|331.09|462
1596165300000|2020-07-31 03:15:00|333.38|331.38|332.78|330.78|333.4|331.4|332.7|330.7|286
1596165600000|2020-07-31 03:20:00|332.72|330.72|332.27|330.27|332.73|330.73|332.27|330.27|441
1596165900000|2020-07-31 03:25:00|332.29|330.29|333.28|331.28|333.31|331.31|332.27|330.27|381
1596166200000|2020-07-31 03:30:00|333.27|331.27|332.48|330.48|333.31|331.31|332.38|330.38|386
1596166500000|2020-07-31 03:35:00|332.43|330.43|330.6|328.6|332.51|330.51|330.05|328.05|726
1596166800000|2020-07-31 03:40:00|330.66|328.66|331.3|329.3|331.35|329.35|330.62|328.62|460
1596167100000|2020-07-31 03:45:00|331.41|329.41|331.53|329.53|331.6|329.6|330.61|328.61|498
1596167400000|2020-07-31 03:50:00|331.54|329.54|331.88|329.88|331.96|329.96|331.26|329.26|445
1596167700000|2020-07-31 03:55:00|331.87|329.87|330.53|328.53|332.05|330.05|330.25|328.25|556
1596168000000|2020-07-31 04:00:00|330.54|328.54|331.83|329.83|331.88|329.88|330.41|328.41|572
1596168300000|2020-07-31 04:05:00|331.84|329.84|332.19|330.19|332.22|330.22|331.45|329.45|446
1596168600000|2020-07-31 04:10:00|332.21|330.21|331.23|329.23|332.22|330.22|331.21|329.21|542
1596168900000|2020-07-31 04:15:00|331.22|329.22|332.18|330.18|332.2|330.2|331.1|329.1|358
1596169200000|2020-07-31 04:20:00|332.19|330.19|333.03|331.03|333.21|331.21|332.15|330.15|442
1596169500000|2020-07-31 04:25:00|333.02|331.02|333.15|331.15|333.26|331.26|332.82|330.82|316
1596169800000|2020-07-31 04:30:00|333.17|331.17|333.76|331.76|333.77|331.77|332.69|330.69|283
1596170100000|2020-07-31 04:35:00|333.77|331.77|333.96|331.96|334.23|332.23|333.74|331.74|395
1596170400000|2020-07-31 04:40:00|333.97|331.97|333.69|331.69|333.97|331.97|333.43|331.43|251
1596170700000|2020-07-31 04:45:00|333.71|331.71|334.27|332.27|334.3|332.3|333.66|331.66|445
1596171000000|2020-07-31 04:50:00|334.26|332.26|333.94|331.94|334.47|332.47|333.8|331.8|319
1596171300000|2020-07-31 04:55:00|334.01|332.01|334.26|332.26|334.49|332.49|333.92|331.92|322
1596171600000|2020-07-31 05:00:00|334.24|332.24|333.52|331.52|334.25|332.25|333.49|331.49|297
1596171900000|2020-07-31 05:05:00|333.51|331.51|334.14|332.14|334.23|332.23|333.51|331.51|227
1596172200000|2020-07-31 05:10:00|334.13|332.13|334.14|332.14|334.18|332.18|333.84|331.84|247
1596172500000|2020-07-31 05:15:00|334.15|332.15|333.96|331.96|334.19|332.19|333.95|331.95|170
1596172800000|2020-07-31 05:20:00|333.97|331.97|334.44|332.44|334.44|332.44|333.92|331.92|173
1596173100000|2020-07-31 05:25:00|334.47|332.47|334.48|332.48|334.63|332.63|334.36|332.36|85
1596173400000|2020-07-31 05:30:00|334.46|332.46|334.37|332.37|334.51|332.51|334.32|332.32|119
1596173700000|2020-07-31 05:35:00|334.36|332.36|333.55|331.55|334.37|332.37|333.55|331.55|185
1596174000000|2020-07-31 05:40:00|333.54|331.54|333.71|331.71|333.85|331.85|333.5|331.5|210
1596174300000|2020-07-31 05:45:00|333.7|331.7|334.43|332.43|334.43|332.43|333.65|331.65|256
1596174600000|2020-07-31 05:50:00|334.44|332.44|333.97|331.97|334.51|332.51|333.96|331.96|215
1596174900000|2020-07-31 05:55:00|333.96|331.96|333.58|331.58|333.99|331.99|333.31|331.31|376
1596175200000|2020-07-31 06:00:00|333.59|331.59|334.05|332.05|334.06|332.06|333.5|331.5|273
1596175500000|2020-07-31 06:05:00|334.08|332.08|334.42|332.42|334.49|332.49|333.96|331.96|364
1596175800000|2020-07-31 06:10:00|334.41|332.41|336.51|334.51|336.51|334.51|334.36|332.36|402
1596176100000|2020-07-31 06:15:00|336.55|334.55|338.45|336.45|338.74|336.74|336.22|334.22|792
1596176400000|2020-07-31 06:20:00|338.44|336.44|337.83|335.83|338.48|336.48|337.52|335.52|703
1596176700000|2020-07-31 06:25:00|337.84|335.84|338.22|336.22|338.22|336.22|337.59|335.59|500
1596177000000|2020-07-31 06:30:00|338.21|336.21|339.73|337.73|339.75|337.75|337.95|335.95|539
1596177300000|2020-07-31 06:35:00|339.72|337.72|338.97|336.97|339.72|337.72|338.86|336.86|530
1596177600000|2020-07-31 06:40:00|338.98|336.98|338.57|336.57|339.19|337.19|338.42|336.42|474
1596177900000|2020-07-31 06:45:00|338.54|336.54|339.21|337.21|339.32|337.32|338.25|336.25|417
1596178200000|2020-07-31 06:50:00|339.24|337.24|339.54|337.54|339.83|337.83|339.19|337.19|744
1596178500000|2020-07-31 06:55:00|339.53|337.53|339.44|337.44|339.65|337.65|339.14|337.14|408
1596178800000|2020-07-31 07:00:00|339.45|337.45|338.37|336.37|339.58|337.58|338.27|336.27|626
1596179100000|2020-07-31 07:05:00|338.36|336.36|337.62|335.62|338.38|336.38|337.34|335.34|593
1596179400000|2020-07-31 07:10:00|337.61|335.61|337.41|335.41|337.94|335.94|337.39|335.39|273
1596179700000|2020-07-31 07:15:00|337.4|335.4|337.87|335.87|338.19|336.19|336.75|334.75|443
1596180000000|2020-07-31 07:20:00|337.88|335.88|338.63|336.63|338.79|336.79|337.88|335.88|330
1596180300000|2020-07-31 07:25:00|338.62|336.62|338.86|336.86|339.02|337.02|338.36|336.36|327
1596180600000|2020-07-31 07:30:00|338.89|336.89|338.44|336.44|339.18|337.18|338.41|336.41|369
1596180900000|2020-07-31 07:35:00|338.47|336.47|338.22|336.22|338.57|336.57|338|336|482
1596181200000|2020-07-31 07:40:00|338.23|336.23|338.75|336.75|339.23|337.23|338.16|336.16|373
1596181500000|2020-07-31 07:45:00|338.82|336.82|338.28|336.28|338.9|336.9|337.97|335.97|456
1596181800000|2020-07-31 07:50:00|338.29|336.29|337.74|335.74|338.3|336.3|337.74|335.74|181
1596182100000|2020-07-31 07:55:00|337.73|335.73|338.38|336.38|338.64|336.64|337.58|335.58|397
1596182400000|2020-07-31 08:00:00|338.43|336.43|338.21|336.21|338.9|336.9|338.18|336.18|407
1596182700000|2020-07-31 08:05:00|338.22|336.22|337.51|335.51|338.34|336.34|337.46|335.46|590
1596183000000|2020-07-31 08:10:00|337.52|335.52|339.66|337.66|339.73|337.73|337.52|335.52|691
1596183300000|2020-07-31 08:15:00|339.68|337.68|341.2|339.2|341.76|339.76|339.63|337.63|774
1596183600000|2020-07-31 08:20:00|341.19|339.19|339.59|337.59|341.55|339.55|339.05|337.05|616
1596183900000|2020-07-31 08:25:00|339.61|337.61|340.49|338.49|340.68|338.68|338.7|336.7|577
1596184200000|2020-07-31 08:30:00|340.48|338.48|339.41|337.41|340.59|338.59|339.41|337.41|592
1596184500000|2020-07-31 08:35:00|339.4|337.4|339.78|337.78|339.9|337.9|339.33|337.33|454
1596184800000|2020-07-31 08:40:00|339.79|337.79|339.56|337.56|339.89|337.89|339.4|337.4|486
1596185100000|2020-07-31 08:45:00|339.55|337.55|339.44|337.44|339.6|337.6|338.87|336.87|590
1596185400000|2020-07-31 08:50:00|339.43|337.43|339.81|337.81|339.83|337.83|338.93|336.93|424
1596185700000|2020-07-31 08:55:00|339.83|337.83|339.67|337.67|339.87|337.87|339.43|337.43|465
1596186000000|2020-07-31 09:00:00|339.68|337.68|339.12|337.12|339.73|337.73|339.07|337.07|344
1596186300000|2020-07-31 09:05:00|339.13|337.13|340.19|338.19|340.19|338.19|339.06|337.06|387
1596186600000|2020-07-31 09:10:00|340.2|338.2|340.61|338.61|340.65|338.65|340.19|338.19|302
1596186900000|2020-07-31 09:15:00|340.62|338.62|340.44|338.44|340.64|338.64|340.2|338.2|475
1596187200000|2020-07-31 09:20:00|340.43|338.43|340.93|338.93|340.94|338.94|340.33|338.33|427
1596187500000|2020-07-31 09:25:00|340.94|338.94|340.33|338.33|340.96|338.96|340.23|338.23|411
1596187800000|2020-07-31 09:30:00|340.32|338.32|340.42|338.42|340.43|338.43|340.13|338.13|308
1596188100000|2020-07-31 09:35:00|340.43|338.43|338.49|336.49|340.44|338.44|338.15|336.15|591
1596188400000|2020-07-31 09:40:00|338.47|336.47|338.91|336.91|339.15|337.15|338.44|336.44|637
1596188700000|2020-07-31 09:45:00|338.89|336.89|338.63|336.63|338.89|336.89|338.38|336.38|364
1596189000000|2020-07-31 09:50:00|338.62|336.62|338.91|336.91|338.92|336.92|338.55|336.55|255
1596189300000|2020-07-31 09:55:00|338.92|336.92|338.9|336.9|338.99|336.99|338.83|336.83|215
1596189600000|2020-07-31 10:00:00|338.92|336.92|338.48|336.48|338.93|336.93|338.4|336.4|357
1596189900000|2020-07-31 10:05:00|338.49|336.49|339.88|337.88|339.88|337.88|338.43|336.43|378
1596190200000|2020-07-31 10:10:00|339.87|337.87|340.38|338.38|340.51|338.51|339.68|337.68|519
1596190500000|2020-07-31 10:15:00|340.39|338.39|339.8|337.8|340.46|338.46|339.68|337.68|444
1596190800000|2020-07-31 10:20:00|339.84|337.84|340.41|338.41|340.43|338.43|339.64|337.64|404
1596191100000|2020-07-31 10:25:00|340.43|338.43|340.98|338.98|341.36|339.36|340.42|338.42|467
1596191400000|2020-07-31 10:30:00|340.97|338.97|340.1|338.1|340.97|338.97|340.09|338.09|418
1596191700000|2020-07-31 10:35:00|340.12|338.12|342.86|340.86|343.37|341.37|340.1|338.1|624
1596192000000|2020-07-31 10:40:00|342.87|340.87|342.5|340.5|343.15|341.15|341.81|339.81|745
1596192300000|2020-07-31 10:45:00|342.51|340.51|344.33|342.33|344.57|342.57|342.26|340.26|587
1596192600000|2020-07-31 10:50:00|344.31|342.31|344.6|342.6|344.9|342.9|343.62|341.62|507
1596192900000|2020-07-31 10:55:00|344.61|342.61|344.24|342.24|345.28|343.28|344.05|342.05|779
1596193200000|2020-07-31 11:00:00|344.26|342.26|343.63|341.63|344.31|342.31|342.92|340.92|579
1596193500000|2020-07-31 11:05:00|343.62|341.62|344.72|342.72|344.83|342.83|343.61|341.61|508
1596193800000|2020-07-31 11:10:00|344.68|342.68|345.04|343.04|345.24|343.24|344.24|342.24|606
1596194100000|2020-07-31 11:15:00|345.05|343.05|343.79|341.79|345.18|343.18|343.6|341.6|559
1596194400000|2020-07-31 11:20:00|343.78|341.78|343.87|341.87|344.21|342.21|343.78|341.78|342
1596194700000|2020-07-31 11:25:00|343.88|341.88|344.88|342.88|344.97|342.97|343.83|341.83|427
1596195000000|2020-07-31 11:30:00|344.91|342.91|344.12|342.12|345.3|343.3|343.63|341.63|477
1596195300000|2020-07-31 11:35:00|344.09|342.09|343.86|341.86|344.65|342.65|343.81|341.81|484
1596195600000|2020-07-31 11:40:00|343.9|341.9|344.74|342.74|344.75|342.75|343.84|341.84|454
1596195900000|2020-07-31 11:45:00|344.73|342.73|346.21|344.21|346.32|344.32|344.73|342.73|606
1596196200000|2020-07-31 11:50:00|346.23|344.23|346.98|344.98|347.89|345.89|346.23|344.23|750
1596196500000|2020-07-31 11:55:00|346.97|344.97|345.14|343.14|347.15|345.15|344.59|342.59|725
1596196800000|2020-07-31 12:00:00|345.18|343.18|344.73|342.73|345.18|343.18|343.72|341.72|749
1596197100000|2020-07-31 12:05:00|344.72|342.72|344.29|342.29|344.73|342.73|344.05|342.05|356
1596197400000|2020-07-31 12:10:00|344.28|342.28|344.11|342.11|344.28|342.28|343.2|341.2|646
1596197700000|2020-07-31 12:15:00|344.12|342.12|344.77|342.77|344.91|342.91|343.93|341.93|535
1596198000000|2020-07-31 12:20:00|344.79|342.79|344|342|344.98|342.98|343.94|341.94|533
1596198300000|2020-07-31 12:25:00|344.03|342.03|344.77|342.77|345.07|343.07|343.87|341.87|490
1596198600000|2020-07-31 12:30:00|344.76|342.76|345.95|343.95|345.99|343.99|344.62|342.62|574
1596198900000|2020-07-31 12:35:00|345.94|343.94|345.72|343.72|346.04|344.04|345.13|343.13|546
1596199200000|2020-07-31 12:40:00|345.71|343.71|346.15|344.15|346.47|344.47|345.67|343.67|541
1596199500000|2020-07-31 12:45:00|346.14|344.14|345.62|343.62|346.38|344.38|345.61|343.61|451
1596199800000|2020-07-31 12:50:00|345.63|343.63|344.99|342.99|345.71|343.71|344.67|342.67|625
1596200100000|2020-07-31 12:55:00|345|343|346.45|344.45|346.45|344.45|344.92|342.92|659
1596200400000|2020-07-31 13:00:00|346.44|344.44|345.26|343.26|346.6|344.6|345.2|343.2|661
1596200700000|2020-07-31 13:05:00|345.3|343.3|344.18|342.18|345.37|343.37|343.7|341.7|594
1596201000000|2020-07-31 13:10:00|344.21|342.21|344.03|342.03|344.48|342.48|343.88|341.88|511
1596201300000|2020-07-31 13:15:00|344.05|342.05|343.72|341.72|344.2|342.2|343.46|341.46|497
1596201600000|2020-07-31 13:20:00|343.71|341.71|344.65|342.65|344.86|342.86|343.71|341.71|439
1596201900000|2020-07-31 13:25:00|344.63|342.63|343.05|341.05|344.63|342.63|343.03|341.03|633
1596202200000|2020-07-31 13:30:00|343.06|341.06|342.24|340.24|343.06|341.06|340.3|338.3|706
1596202500000|2020-07-31 13:35:00|342.25|340.25|341.73|339.73|342.37|340.37|341.62|339.62|568
1596202800000|2020-07-31 13:40:00|341.74|339.74|342.3|340.3|342.76|340.76|341.73|339.73|511
1596203100000|2020-07-31 13:45:00|342.31|340.31|342.95|340.95|342.98|340.98|342.16|340.16|366
1596203400000|2020-07-31 13:50:00|342.96|340.96|343.65|341.65|343.68|341.68|342.74|340.74|359
1596203700000|2020-07-31 13:55:00|343.66|341.66|344.1|342.1|344.18|342.18|343.32|341.32|301
1596204000000|2020-07-31 14:00:00|344.11|342.11|344.05|342.05|344.34|342.34|343.62|341.62|391
1596204300000|2020-07-31 14:05:00|344.11|342.11|345.42|343.42|345.5|343.5|344.07|342.07|539
1596204600000|2020-07-31 14:10:00|345.45|343.45|344.99|342.99|345.45|343.45|344.89|342.89|423
1596204900000|2020-07-31 14:15:00|344.98|342.98|345.21|343.21|345.45|343.45|344.7|342.7|385
1596205200000|2020-07-31 14:20:00|345.22|343.22|344.73|342.73|345.38|343.38|344.37|342.37|455
1596205500000|2020-07-31 14:25:00|344.72|342.72|344.19|342.19|345.03|343.03|344.13|342.13|503
1596205800000|2020-07-31 14:30:00|344.18|342.18|345.75|343.75|345.97|343.97|344.06|342.06|552
1596206100000|2020-07-31 14:35:00|345.76|343.76|346.47|344.47|346.52|344.52|345.65|343.65|465
1596206400000|2020-07-31 14:40:00|346.48|344.48|346.46|344.46|346.76|344.76|346.27|344.27|531
1596206700000|2020-07-31 14:45:00|346.39|344.39|346.44|344.44|346.45|344.45|345.8|343.8|400
1596207000000|2020-07-31 14:50:00|346.46|344.46|348.1|346.1|348.19|346.19|346.46|344.46|552
1596207300000|2020-07-31 14:55:00|348.13|346.13|348.55|346.55|348.62|346.62|347.63|345.63|685
1596207600000|2020-07-31 15:00:00|348.54|346.54|348.01|346.01|349.18|347.18|347.04|345.04|741
1596207900000|2020-07-31 15:05:00|348.06|346.06|347.76|345.76|348.14|346.14|346.91|344.91|661
1596208200000|2020-07-31 15:10:00|347.77|345.77|347.97|345.97|348.07|346.07|347.48|345.48|727
1596208500000|2020-07-31 15:15:00|347.98|345.98|346.57|344.57|348.66|346.66|346.57|344.57|710
1596208800000|2020-07-31 15:20:00|346.56|344.56|346.12|344.12|346.81|344.81|346.02|344.02|784
1596209100000|2020-07-31 15:25:00|346.11|344.11|347.46|345.46|347.69|345.69|346.08|344.08|568
1596209400000|2020-07-31 15:30:00|347.44|345.44|346.77|344.77|348.06|346.06|346.53|344.53|754
1596209700000|2020-07-31 15:35:00|346.74|344.74|345.77|343.77|347.12|345.12|345.61|343.61|735
1596210000000|2020-07-31 15:40:00|345.79|343.79|345.18|343.18|346.05|344.05|344.94|342.94|524
1596210300000|2020-07-31 15:45:00|345.21|343.21|345.69|343.69|345.77|343.77|345.18|343.18|633
1596210600000|2020-07-31 15:50:00|345.67|343.67|344.25|342.25|345.8|343.8|344.25|342.25|557
1596210900000|2020-07-31 15:55:00|344.24|342.24|345.9|343.9|345.9|343.9|344.17|342.17|662
1596211200000|2020-07-31 16:00:00|345.91|343.91|346.57|344.57|346.81|344.81|344.91|342.91|857
1596211500000|2020-07-31 16:05:00|346.59|344.59|346.7|344.7|347.14|345.14|346.32|344.32|831
1596211800000|2020-07-31 16:10:00|346.73|344.73|345.98|343.98|347.26|345.26|345.91|343.91|859
1596212100000|2020-07-31 16:15:00|345.97|343.97|344.45|342.45|346.03|344.03|344.31|342.31|866
1596212400000|2020-07-31 16:20:00|344.46|342.46|343.71|341.71|344.52|342.52|343.58|341.58|827
1596212700000|2020-07-31 16:25:00|343.72|341.72|343.06|341.06|343.72|341.72|342.12|340.12|801
1596213000000|2020-07-31 16:30:00|343|341|343.93|341.93|343.96|341.96|342.86|340.86|759
1596213300000|2020-07-31 16:35:00|343.95|341.95|344.77|342.77|344.88|342.88|343.77|341.77|583
1596213600000|2020-07-31 16:40:00|344.78|342.78|345.21|343.21|345.21|343.21|344.59|342.59|479
1596213900000|2020-07-31 16:45:00|345.2|343.2|345.09|343.09|345.8|343.8|345.09|343.09|617
1596214200000|2020-07-31 16:50:00|345.06|343.06|345.48|343.48|345.66|343.66|344.83|342.83|426
1596214500000|2020-07-31 16:55:00|345.46|343.46|346.86|344.86|346.87|344.87|344.88|342.88|473
1596214800000|2020-07-31 17:00:00|346.87|344.87|346.66|344.66|347.07|345.07|346.06|344.06|568
1596215100000|2020-07-31 17:05:00|346.67|344.67|346.17|344.17|346.67|344.67|346.06|344.06|378
1596215400000|2020-07-31 17:10:00|346.16|344.16|345.83|343.83|346.2|344.2|345.47|343.47|551
1596215700000|2020-07-31 17:15:00|345.82|343.82|345.91|343.91|345.94|343.94|345.01|343.01|508
1596216000000|2020-07-31 17:20:00|345.92|343.92|345.35|343.35|346.58|344.58|345.35|343.35|565
1596216300000|2020-07-31 17:25:00|345.36|343.36|345.36|343.36|345.66|343.66|345.34|343.34|415
1596216600000|2020-07-31 17:30:00|345.37|343.37|344.9|342.9|345.45|343.45|344.77|342.77|439
1596216900000|2020-07-31 17:35:00|344.89|342.89|345|343|345.25|343.25|344.44|342.44|451
1596217200000|2020-07-31 17:40:00|345.01|343.01|345.5|343.5|345.5|343.5|344.76|342.76|344
1596217500000|2020-07-31 17:45:00|345.51|343.51|345.33|343.33|345.63|343.63|345.24|343.24|438
1596217800000|2020-07-31 17:50:00|345.31|343.31|344.41|342.41|345.32|343.32|344.37|342.37|541
1596218100000|2020-07-31 17:55:00|344.42|342.42|344.25|342.25|344.92|342.92|344.24|342.24|450
1596218400000|2020-07-31 18:00:00|344.24|342.24|343.52|341.52|344.41|342.41|343.49|341.49|518
1596218700000|2020-07-31 18:05:00|343.51|341.51|344.36|342.36|344.5|342.5|343.49|341.49|580
1596219000000|2020-07-31 18:10:00|344.35|342.35|344.53|342.53|344.57|342.57|343.97|341.97|454
1596219300000|2020-07-31 18:15:00|344.54|342.54|344.94|342.94|345.29|343.29|344.52|342.52|418
1596219600000|2020-07-31 18:20:00|344.97|342.97|344.79|342.79|344.97|342.97|344.45|342.45|542
1596219900000|2020-07-31 18:25:00|344.8|342.8|345.2|343.2|345.33|343.33|344.65|342.65|439
1596220200000|2020-07-31 18:30:00|345.19|343.19|345.18|343.18|345.22|343.22|344.82|342.82|195
1596220500000|2020-07-31 18:35:00|345.19|343.19|344.84|342.84|345.23|343.23|344.73|342.73|262
1596220800000|2020-07-31 18:40:00|344.87|342.87|343.67|341.67|344.89|342.89|343.53|341.53|474
1596221100000|2020-07-31 18:45:00|343.68|341.68|343.97|341.97|344.18|342.18|343.62|341.62|487
1596221400000|2020-07-31 18:50:00|343.96|341.96|343.26|341.26|344.51|342.51|342.94|340.94|620
1596221700000|2020-07-31 18:55:00|343.25|341.25|343.83|341.83|343.91|341.91|343.25|341.25|515
1596222000000|2020-07-31 19:00:00|343.84|341.84|344.04|342.04|344.27|342.27|343.6|341.6|370
1596222300000|2020-07-31 19:05:00|343.98|341.98|344.7|342.7|344.87|342.87|343.98|341.98|498
1596222600000|2020-07-31 19:10:00|344.71|342.71|344.78|342.78|344.8|342.8|344.49|342.49|489
1596222900000|2020-07-31 19:15:00|344.77|342.77|344.3|342.3|344.82|342.82|344.28|342.28|448
1596223200000|2020-07-31 19:20:00|344.31|342.31|345.81|343.81|345.82|343.82|344.29|342.29|428
1596223500000|2020-07-31 19:25:00|345.83|343.83|346.4|344.4|346.57|344.57|345.8|343.8|486
1596223800000|2020-07-31 19:30:00|346.37|344.37|346.71|344.71|346.83|344.83|346.17|344.17|474
1596224100000|2020-07-31 19:35:00|346.7|344.7|346.27|344.27|346.73|344.73|346.27|344.27|340
1596224400000|2020-07-31 19:40:00|346.25|344.25|346.35|344.35|346.42|344.42|345.89|343.89|324
1596224700000|2020-07-31 19:45:00|346.34|344.34|346.55|344.55|346.56|344.56|346.34|344.34|105
1596225000000|2020-07-31 19:50:00|346.56|344.56|345|343|346.64|344.64|344.91|342.91|519
1596225300000|2020-07-31 19:55:00|345.01|343.01|345.06|343.06|345.11|343.11|344.17|342.17|598
1596225600000|2020-07-31 20:00:00|345.05|343.05|346.06|344.06|346.06|344.06|344.97|342.97|557
1596225900000|2020-07-31 20:05:00|346.05|344.05|345.75|343.75|346.32|344.32|345.71|343.71|495
1596226200000|2020-07-31 20:10:00|345.74|343.74|345.59|343.59|345.96|343.96|345.28|343.28|497
1596226500000|2020-07-31 20:15:00|345.6|343.6|345.55|343.55|345.9|343.9|345.35|343.35|564
1596226800000|2020-07-31 20:20:00|345.54|343.54|346.92|344.92|346.94|344.94|345.49|343.49|582
1596227100000|2020-07-31 20:25:00|346.91|344.91|346.53|344.53|346.98|344.98|346.32|344.32|631
1596227400000|2020-07-31 20:30:00|346.54|344.54|346.41|344.41|346.8|344.8|346.22|344.22|605
1596227700000|2020-07-31 20:35:00|346.43|344.43|346.55|344.55|346.57|344.57|345.83|343.83|514
1596228000000|2020-07-31 20:40:00|346.56|344.56|346.73|344.73|346.84|344.84|346.41|344.41|414
1596228300000|2020-07-31 20:45:00|346.7|344.7|346.28|344.28|346.77|344.77|345.88|343.88|503
1596228600000|2020-07-31 20:50:00|346.29|344.29|346.84|344.84|346.86|344.86|346.28|344.28|319
1596228900000|2020-07-31 20:55:00|346.82|344.82|346.77|344.77|346.9|344.9|346.72|344.72|194
1596265200000|2020-08-01 07:00:00|357.37|355.37|357.49|355.49|357.74|355.74|357.37|355.37|260
1596265500000|2020-08-01 07:05:00|357.48|355.48|356.32|354.32|357.49|355.49|356.32|354.32|374
1596265800000|2020-08-01 07:10:00|356.31|354.31|356.19|354.19|356.31|354.31|355.66|353.66|474
1596266100000|2020-08-01 07:15:00|356.2|354.2|356.44|354.44|356.87|354.87|356.03|354.03|411
1596266400000|2020-08-01 07:20:00|356.41|354.41|355.5|353.5|356.42|354.42|355.49|353.49|336
1596266700000|2020-08-01 07:25:00|355.49|353.49|355.78|353.78|355.8|353.8|355.16|353.16|401
1596267000000|2020-08-01 07:30:00|355.77|353.77|356.28|354.28|356.43|354.43|355.75|353.75|387
1596267300000|2020-08-01 07:35:00|356.27|354.27|356.21|354.21|356.49|354.49|356.15|354.15|175
1596267600000|2020-08-01 07:40:00|356.2|354.2|356.37|354.37|356.41|354.41|356.05|354.05|256
1596267900000|2020-08-01 07:45:00|356.38|354.38|357.14|355.14|357.14|355.14|356.33|354.33|191
1596268200000|2020-08-01 07:50:00|357.13|355.13|356.85|354.85|357.14|355.14|356.75|354.75|128
1596268500000|2020-08-01 07:55:00|356.84|354.84|356.44|354.44|356.96|354.96|356.39|354.39|168
1596268800000|2020-08-01 08:00:00|356.39|354.39|356.96|354.96|357.09|355.09|356.36|354.36|357
1596269100000|2020-08-01 08:05:00|356.97|354.97|356.7|354.7|357|355|356.62|354.62|250
1596269400000|2020-08-01 08:10:00|356.68|354.68|357.71|355.71|358.01|356.01|356.63|354.63|185
1596269700000|2020-08-01 08:15:00|357.72|355.72|357.6|355.6|357.9|355.9|357.5|355.5|294
1596270000000|2020-08-01 08:20:00|357.61|355.61|356.76|354.76|357.71|355.71|356.76|354.76|394
1596270300000|2020-08-01 08:25:00|356.78|354.78|356.6|354.6|356.94|354.94|356.53|354.53|576
1596270600000|2020-08-01 08:30:00|356.57|354.57|357.4|355.4|357.41|355.41|356.51|354.51|369
1596270900000|2020-08-01 08:35:00|357.41|355.41|357.56|355.56|357.64|355.64|357.17|355.17|439
1596271200000|2020-08-01 08:40:00|357.57|355.57|357.89|355.89|357.89|355.89|357.55|355.55|380
1596271500000|2020-08-01 08:45:00|357.84|355.84|357.78|355.78|357.97|355.97|357.74|355.74|250
1596271800000|2020-08-01 08:50:00|357.8|355.8|358.22|356.22|358.41|356.41|357.75|355.75|483
1596272100000|2020-08-01 08:55:00|358.23|356.23|358.17|356.17|358.66|356.66|358.04|356.04|379
1596272400000|2020-08-01 09:00:00|358.2|356.2|358.12|356.12|358.6|356.6|357.95|355.95|342
1596272700000|2020-08-01 09:05:00|358.09|356.09|357.52|355.52|358.21|356.21|357.26|355.26|607
1596273000000|2020-08-01 09:10:00|357.49|355.49|358.29|356.29|358.53|356.53|357.49|355.49|552
1596273300000|2020-08-01 09:15:00|358.27|356.27|360.47|358.47|360.47|358.47|358.18|356.18|449
1596273600000|2020-08-01 09:20:00|360.48|358.48|360.54|358.54|360.61|358.61|360.04|358.04|542
1596273900000|2020-08-01 09:25:00|360.55|358.55|361.02|359.02|361.02|359.02|360.53|358.53|268
1596274200000|2020-08-01 09:30:00|361.01|359.01|360.32|358.32|361.75|359.75|360.32|358.32|561
1596274500000|2020-08-01 09:35:00|360.29|358.29|360.42|358.42|360.56|358.56|360.25|358.25|375
1596274800000|2020-08-01 09:40:00|360.41|358.41|359.61|357.61|360.41|358.41|359.17|357.17|543
1596275100000|2020-08-01 09:45:00|359.63|357.63|360.41|358.41|360.66|358.66|359.62|357.62|442
1596275400000|2020-08-01 09:50:00|360.42|358.42|359.68|357.68|360.42|358.42|359.3|357.3|470
1596275700000|2020-08-01 09:55:00|359.67|357.67|360.59|358.59|360.61|358.61|359.61|357.61|465
1596276000000|2020-08-01 10:00:00|360.58|358.58|360.28|358.28|360.6|358.6|359.84|357.84|473
1596276300000|2020-08-01 10:05:00|360.26|358.26|361|359|361.16|359.16|360.26|358.26|555
1596276600000|2020-08-01 10:10:00|360.99|358.99|360.74|358.74|361.05|359.05|360.64|358.64|289
1596276900000|2020-08-01 10:15:00|360.73|358.73|359.09|357.09|360.77|358.77|358.72|356.72|667
1596277200000|2020-08-01 10:20:00|359.13|357.13|358.76|356.76|359.16|357.16|358.29|356.29|616
1596277500000|2020-08-01 10:25:00|358.75|356.75|354.85|352.85|358.75|356.75|353.45|351.45|750
1596277800000|2020-08-01 10:30:00|354.87|352.87|355.41|353.41|356.26|354.26|354.83|352.83|600
1596278100000|2020-08-01 10:35:00|355.4|353.4|354.74|352.74|355.42|353.42|354.27|352.27|563
1596278400000|2020-08-01 10:40:00|354.72|352.72|355.27|353.27|355.28|353.28|354.46|352.46|515
1596278700000|2020-08-01 10:45:00|355.28|353.28|357.23|355.23|357.43|355.43|355.22|353.22|480
1596279000000|2020-08-01 10:50:00|357.24|355.24|356.77|354.77|357.34|355.34|356.76|354.76|207
1596279300000|2020-08-01 10:55:00|356.78|354.78|356.15|354.15|356.83|354.83|355.77|353.77|480
1596279600000|2020-08-01 11:00:00|356.14|354.14|354.97|352.97|356.14|354.14|354.62|352.62|524
1596279900000|2020-08-01 11:05:00|354.99|352.99|356.23|354.23|356.24|354.24|354.99|352.99|535
1596280200000|2020-08-01 11:10:00|356.26|354.26|357.23|355.23|357.23|355.23|356.2|354.2|273
1596280500000|2020-08-01 11:15:00|357.24|355.24|356.47|354.47|357.24|355.24|356.36|354.36|264
1596280800000|2020-08-01 11:20:00|356.46|354.46|356.34|354.34|356.47|354.47|355.91|353.91|427
1596281100000|2020-08-01 11:25:00|356.35|354.35|356.11|354.11|356.56|354.56|355.94|353.94|448
1596281400000|2020-08-01 11:30:00|356.1|354.1|355.82|353.82|356.43|354.43|355.8|353.8|407
1596281700000|2020-08-01 11:35:00|355.81|353.81|356.14|354.14|356.34|354.34|355.62|353.62|293
1596282000000|2020-08-01 11:40:00|356.12|354.12|355.84|353.84|356.32|354.32|355.75|353.75|366
1596282300000|2020-08-01 11:45:00|355.85|353.85|356.5|354.5|356.5|354.5|355.84|353.84|187
1596282600000|2020-08-01 11:50:00|356.52|354.52|357.03|355.03|357.14|355.14|356.52|354.52|250
1596282900000|2020-08-01 11:55:00|357.04|355.04|357.51|355.51|357.58|355.58|356.61|354.61|271
1596283200000|2020-08-01 12:00:00|357.47|355.47|357.48|355.48|357.49|355.49|357.34|355.34|193
1596283500000|2020-08-01 12:05:00|357.46|355.46|358.32|356.32|358.46|356.46|357.46|355.46|208
1596283800000|2020-08-01 12:10:00|358.31|356.31|357.97|355.97|358.31|356.31|357.94|355.94|230
1596284100000|2020-08-01 12:15:00|357.96|355.96|357.61|355.61|358.02|356.02|357.52|355.52|328
1596284400000|2020-08-01 12:20:00|357.6|355.6|358.05|356.05|358.08|356.08|357.57|355.57|183
1596284700000|2020-08-01 12:25:00|358.06|356.06|358.69|356.69|358.78|356.78|358.05|356.05|151
1596285000000|2020-08-01 12:30:00|358.68|356.68|357.4|355.4|358.69|356.69|357.25|355.25|308
1596285300000|2020-08-01 12:35:00|357.39|355.39|357.85|355.85|357.96|355.96|357.31|355.31|325
1596285600000|2020-08-01 12:40:00|357.86|355.86|357.24|355.24|357.86|355.86|357.01|355.01|248
1596285900000|2020-08-01 12:45:00|357.25|355.25|357.3|355.3|357.39|355.39|357|355|390
1596286200000|2020-08-01 12:50:00|357.29|355.29|357.97|355.97|357.97|355.97|357.28|355.28|165
1596286500000|2020-08-01 12:55:00|357.99|355.99|358.44|356.44|358.55|356.55|357.95|355.95|171
1596286800000|2020-08-01 13:00:00|358.45|356.45|357.39|355.39|358.45|356.45|357.25|355.25|388
1596287100000|2020-08-01 13:05:00|357.38|355.38|355.69|353.69|357.39|355.39|355.58|353.58|565
1596287400000|2020-08-01 13:10:00|355.7|353.7|355.74|353.74|356.49|354.49|355.69|353.69|575
1596287700000|2020-08-01 13:15:00|355.75|353.75|356.36|354.36|356.36|354.36|355.1|353.1|596
1596288000000|2020-08-01 13:20:00|356.35|354.35|356.48|354.48|356.72|354.72|356.1|354.1|234
1596288300000|2020-08-01 13:25:00|356.47|354.47|356.19|354.19|356.49|354.49|355.95|353.95|261
1596288600000|2020-08-01 13:30:00|356.2|354.2|355.56|353.56|356.21|354.21|355.51|353.51|491
1596288900000|2020-08-01 13:35:00|355.55|353.55|354.57|352.57|355.78|353.78|354.27|352.27|630
1596289200000|2020-08-01 13:40:00|354.58|352.58|355.87|353.87|355.91|353.91|354.58|352.58|635
1596289500000|2020-08-01 13:45:00|355.88|353.88|356.34|354.34|356.4|354.4|355.57|353.57|472
1596289800000|2020-08-01 13:50:00|356.35|354.35|355.97|353.97|356.43|354.43|355.63|353.63|415
1596290100000|2020-08-01 13:55:00|355.96|353.96|354.69|352.69|356.05|354.05|354.48|352.48|524
1596290400000|2020-08-01 14:00:00|354.71|352.71|355.38|353.38|355.59|353.59|354.55|352.55|554
1596290700000|2020-08-01 14:05:00|355.4|353.4|356.12|354.12|356.13|354.13|355.34|353.34|297
1596291000000|2020-08-01 14:10:00|356.11|354.11|355.28|353.28|356.32|354.32|355.25|353.25|454
1596291300000|2020-08-01 14:15:00|355.29|353.29|356.22|354.22|356.28|354.28|355.18|353.18|596
1596291600000|2020-08-01 14:20:00|356.21|354.21|356.1|354.1|356.22|354.22|355.71|353.71|378
1596291900000|2020-08-01 14:25:00|356.09|354.09|355.96|353.96|356.49|354.49|355.88|353.88|391
1596292200000|2020-08-01 14:30:00|355.94|353.94|356.98|354.98|357.08|355.08|355.49|353.49|545
1596292500000|2020-08-01 14:35:00|356.97|354.97|357.51|355.51|357.55|355.55|356.95|354.95|392
1596292800000|2020-08-01 14:40:00|357.56|355.56|357.31|355.31|357.61|355.61|357.15|355.15|378
1596293100000|2020-08-01 14:45:00|357.3|355.3|356.93|354.93|357.53|355.53|356.91|354.91|361
1596293400000|2020-08-01 14:50:00|356.92|354.92|358.16|356.16|358.17|356.17|356.88|354.88|344
1596293700000|2020-08-01 14:55:00|358.17|356.17|357.55|355.55|358.18|356.18|357.13|355.13|556
1596294000000|2020-08-01 15:00:00|357.57|355.57|357.24|355.24|357.57|355.57|357.12|355.12|492
1596294300000|2020-08-01 15:05:00|357.19|355.19|357.87|355.87|357.87|355.87|357.19|355.19|395
1596294600000|2020-08-01 15:10:00|357.86|355.86|357.69|355.69|358|356|357.42|355.42|210
1596294900000|2020-08-01 15:15:00|357.68|355.68|357.34|355.34|357.77|355.77|357.29|355.29|272
1596295200000|2020-08-01 15:20:00|357.26|355.26|357.43|355.43|357.46|355.46|357.2|355.2|270
1596295500000|2020-08-01 15:25:00|357.42|355.42|357.19|355.19|357.42|355.42|357.04|355.04|329
1596295800000|2020-08-01 15:30:00|357.18|355.18|357.44|355.44|357.47|355.47|356.93|354.93|346
1596296100000|2020-08-01 15:35:00|357.46|355.46|357.46|355.46|357.78|355.78|357.44|355.44|326
1596296400000|2020-08-01 15:40:00|357.48|355.48|358.7|356.7|358.89|356.89|357.48|355.48|473
1596296700000|2020-08-01 15:45:00|358.69|356.69|358.96|356.96|359.05|357.05|358.69|356.69|472
1596297000000|2020-08-01 15:50:00|358.93|356.93|358.56|356.56|358.94|356.94|358.15|356.15|464
1596297300000|2020-08-01 15:55:00|358.55|356.55|359.26|357.26|359.33|357.33|358.54|356.54|451
1596297600000|2020-08-01 16:00:00|359.27|357.27|359.66|357.66|359.74|357.74|359.06|357.06|635
1596297900000|2020-08-01 16:05:00|359.65|357.65|359.52|357.52|359.7|357.7|359.13|357.13|502
1596298200000|2020-08-01 16:10:00|359.51|357.51|360.41|358.41|360.45|358.45|359.51|357.51|519
1596298500000|2020-08-01 16:15:00|360.42|358.42|360.08|358.08|361.25|359.25|359.95|357.95|443
1596298800000|2020-08-01 16:20:00|360.13|358.13|361.13|359.13|361.15|359.15|360.13|358.13|445
1596299100000|2020-08-01 16:25:00|361.14|359.14|363.78|361.78|364.04|362.04|361.14|359.14|565
1596299400000|2020-08-01 16:30:00|363.77|361.77|363.18|361.18|365.02|363.02|362.86|360.86|874
1596299700000|2020-08-01 16:35:00|363.21|361.21|362.88|360.88|363.65|361.65|362.75|360.75|687
1596300000000|2020-08-01 16:40:00|362.87|360.87|363.96|361.96|363.98|361.98|362.09|360.09|677
1596300300000|2020-08-01 16:45:00|363.95|361.95|363.41|361.41|364.02|362.02|362.95|360.95|647
1596300600000|2020-08-01 16:50:00|363.42|361.42|363.71|361.71|363.72|361.72|362.78|360.78|567
1596300900000|2020-08-01 16:55:00|363.69|361.69|363.59|361.59|363.88|361.88|363.27|361.27|625
1596301200000|2020-08-01 17:00:00|363.6|361.6|365.59|363.59|366.51|364.51|363.57|361.57|820
1596301500000|2020-08-01 17:05:00|365.58|363.58|365.67|363.67|366.57|364.57|365.45|363.45|664
1596301800000|2020-08-01 17:10:00|365.7|363.7|366.84|364.84|367.27|365.27|365.23|363.23|651
1596302100000|2020-08-01 17:15:00|366.91|364.91|368.64|366.64|369.11|367.11|366.82|364.82|840
1596302400000|2020-08-01 17:20:00|368.68|366.68|369.17|367.17|369.43|367.43|368.47|366.47|710
1596302700000|2020-08-01 17:25:00|369.16|367.16|370.18|368.18|370.67|368.67|368.86|366.86|697
1596303000000|2020-08-01 17:30:00|370.21|368.21|368.91|366.91|370.33|368.33|368.46|366.46|742
1596303300000|2020-08-01 17:35:00|368.92|366.92|369.52|367.52|369.61|367.61|368.91|366.91|590
1596303600000|2020-08-01 17:40:00|369.53|367.53|373.52|371.52|373.72|371.72|369.51|367.51|812
1596303900000|2020-08-01 17:45:00|373.51|371.51|373.52|371.52|374.23|372.23|372.17|370.17|888
1596304200000|2020-08-01 17:50:00|373.53|371.53|373.87|371.87|373.92|371.92|371.92|369.92|805
1596304500000|2020-08-01 17:55:00|373.84|371.84|374.77|372.77|374.86|372.86|373.33|371.33|725
1596304800000|2020-08-01 18:00:00|374.76|372.76|373.53|371.53|374.83|372.83|373.32|371.32|761
1596305100000|2020-08-01 18:05:00|373.48|371.48|372.39|370.39|373.69|371.69|372.16|370.16|692
1596305400000|2020-08-01 18:10:00|372.4|370.4|371.92|369.92|372.44|370.44|371.25|369.25|745
1596305700000|2020-08-01 18:15:00|371.91|369.91|372.6|370.6|372.82|370.82|371.31|369.31|726
1596306000000|2020-08-01 18:20:00|372.59|370.59|373.12|371.12|373.32|371.32|371.81|369.81|669
1596306300000|2020-08-01 18:25:00|373.07|371.07|372.69|370.69|373.31|371.31|372.49|370.49|630
1596306600000|2020-08-01 18:30:00|372.72|370.72|372.01|370.01|372.74|370.74|371.67|369.67|670
1596306900000|2020-08-01 18:35:00|371.98|369.98|369.88|367.88|372.11|370.11|368.15|366.15|882
1596307200000|2020-08-01 18:40:00|369.94|367.94|370.71|368.71|371.08|369.08|369.59|367.59|653
1596307500000|2020-08-01 18:45:00|370.7|368.7|372.96|370.96|373.14|371.14|370.69|368.69|657
1596307800000|2020-08-01 18:50:00|372.97|370.97|373.12|371.12|373.3|371.3|372.4|370.4|578
1596308100000|2020-08-01 18:55:00|373.3|371.3|373.09|371.09|373.56|371.56|372.74|370.74|605
1596308400000|2020-08-01 19:00:00|373.1|371.1|378.46|376.46|379.8|377.8|373.05|371.05|717
1596308700000|2020-08-01 19:05:00|378.49|376.49|381.56|379.56|382.72|380.72|378.3|376.3|911
1596309000000|2020-08-01 19:10:00|381.52|379.52|381.57|379.57|382.19|380.19|379.76|377.76|856
1596309300000|2020-08-01 19:15:00|381.55|379.55|379.92|377.92|381.73|379.73|379.84|377.84|658
1596309600000|2020-08-01 19:20:00|379.91|377.91|387.31|385.31|387.5|385.5|379.9|377.9|858
1596309900000|2020-08-01 19:25:00|387.28|385.28|388.83|386.83|390.39|388.39|387.18|385.18|987
1596310200000|2020-08-01 19:30:00|388.85|386.85|389.42|387.42|389.55|387.55|386.37|384.37|927
1596310500000|2020-08-01 19:35:00|389.41|387.41|389.17|387.17|389.73|387.73|387.69|385.69|848
1596310800000|2020-08-01 19:40:00|389.13|387.13|387.61|385.61|389.51|387.51|387.39|385.39|884
1596311100000|2020-08-01 19:45:00|387.62|385.62|386.61|384.61|387.83|385.83|383.82|381.82|849
1596311400000|2020-08-01 19:50:00|386.58|384.58|385.59|383.59|386.75|384.75|385.07|383.07|641
1596311700000|2020-08-01 19:55:00|385.58|383.58|385.15|383.15|385.9|383.9|383.76|381.76|655
1596312000000|2020-08-01 20:00:00|385.19|383.19|387.09|385.09|387.58|385.58|385.13|383.13|719
1596312300000|2020-08-01 20:05:00|387.07|385.07|386.71|384.71|387.07|385.07|385.74|383.74|679
1596312600000|2020-08-01 20:10:00|386.7|384.7|386.7|384.7|387.31|385.31|386.14|384.14|673
1596312900000|2020-08-01 20:15:00|386.68|384.68|385.72|383.72|387.27|385.27|384.33|382.33|748
1596313200000|2020-08-01 20:20:00|385.71|383.71|387.24|385.24|387.24|385.24|385.64|383.64|595
1596313500000|2020-08-01 20:25:00|387.22|385.22|388.32|386.32|388.63|386.63|387.03|385.03|538
1596313800000|2020-08-01 20:30:00|388.14|386.14|387.43|385.43|388.61|386.61|387.42|385.42|686
1596314100000|2020-08-01 20:35:00|387.42|385.42|387.21|385.21|387.7|385.7|386.45|384.45|603
1596314400000|2020-08-01 20:40:00|387.2|385.2|386.55|384.55|387.69|385.69|386.43|384.43|593
1596314700000|2020-08-01 20:45:00|386.52|384.52|387.32|385.32|387.6|385.6|385.98|383.98|576
1596315000000|2020-08-01 20:50:00|387.26|385.26|386.89|384.89|388.05|386.05|386.29|384.29|632
1596315300000|2020-08-01 20:55:00|386.92|384.92|387.65|385.65|387.75|385.75|386.59|384.59|542
1596315600000|2020-08-01 21:00:00|387.63|385.63|389.34|387.34|389.44|387.44|387.63|385.63|490
1596315900000|2020-08-01 21:05:00|389.36|387.36|393.96|391.96|394.43|392.43|389.33|387.33|829
1596316200000|2020-08-01 21:10:00|393.89|391.89|392.67|390.67|393.89|391.89|391.95|389.95|750
1596316500000|2020-08-01 21:15:00|392.66|390.66|389.31|387.31|393.43|391.43|388.19|386.19|765
1596316800000|2020-08-01 21:20:00|389.36|387.36|388.95|386.95|389.44|387.44|386.7|384.7|712
1596317100000|2020-08-01 21:25:00|388.94|386.94|386.74|384.74|388.96|386.96|386.58|384.58|687
1596317400000|2020-08-01 21:30:00|386.75|384.75|388.4|386.4|388.91|386.91|386.11|384.11|582
1596317700000|2020-08-01 21:35:00|388.46|386.46|388.58|386.58|388.59|386.59|387.96|385.96|368
1596318000000|2020-08-01 21:40:00|388.7|386.7|387.85|385.85|390.04|388.04|387.81|385.81|550
1596318300000|2020-08-01 21:45:00|387.84|385.84|385.98|383.98|388.21|386.21|385.98|383.98|595
1596318600000|2020-08-01 21:50:00|385.97|383.97|385.65|383.65|387.32|385.32|385.63|383.63|604
1596318900000|2020-08-01 21:55:00|385.64|383.64|385.93|383.93|386.4|384.4|385.38|383.38|595
1596319200000|2020-08-01 22:00:00|385.91|383.91|381.73|379.73|385.91|383.91|381.58|379.58|715
1596319500000|2020-08-01 22:05:00|381.72|379.72|383.2|381.2|383.34|381.34|380.26|378.26|707
1596319800000|2020-08-01 22:10:00|383.22|381.22|384.76|382.76|384.84|382.84|383.18|381.18|422
1596320100000|2020-08-01 22:15:00|384.86|382.86|385.24|383.24|385.3|383.3|383.97|381.97|482
1596320400000|2020-08-01 22:20:00|385.23|383.23|384.42|382.42|385.44|383.44|383.34|381.34|688
1596320700000|2020-08-01 22:25:00|384.39|382.39|385.13|383.13|385.77|383.77|384.16|382.16|451
1596321000000|2020-08-01 22:30:00|385.14|383.14|385.37|383.37|386.15|384.15|385.06|383.06|468
1596321300000|2020-08-01 22:35:00|385.39|383.39|386.92|384.92|387.35|385.35|385.34|383.34|528
1596321600000|2020-08-01 22:40:00|386.93|384.93|386.31|384.31|386.93|384.93|386.11|384.11|512
1596321900000|2020-08-01 22:45:00|386.35|384.35|387.11|385.11|387.22|385.22|386.3|384.3|382
1596322200000|2020-08-01 22:50:00|387.12|385.12|387.88|385.88|388.2|386.2|387.11|385.11|437
1596322500000|2020-08-01 22:55:00|387.87|385.87|388.73|386.73|388.74|386.74|387.84|385.84|481
1596322800000|2020-08-01 23:00:00|388.78|386.78|386.5|384.5|388.78|386.78|386.44|384.44|574
1596323100000|2020-08-01 23:05:00|386.49|384.49|387.19|385.19|387.68|385.68|386.48|384.48|496
1596323400000|2020-08-01 23:10:00|387.2|385.2|387.12|385.12|387.41|385.41|386.61|384.61|497
1596323700000|2020-08-01 23:15:00|387.1|385.1|385.87|383.87|387.12|385.12|385.83|383.83|470
1596324000000|2020-08-01 23:20:00|385.84|383.84|386.63|384.63|386.69|384.69|385.67|383.67|456
1596324300000|2020-08-01 23:25:00|386.64|384.64|386.87|384.87|386.97|384.97|386.61|384.61|375
1596324600000|2020-08-01 23:30:00|386.88|384.88|388.22|386.22|388.43|386.43|386.87|384.87|426
1596324900000|2020-08-01 23:35:00|388.21|386.21|388.54|386.54|388.68|386.68|387.68|385.68|398
1596325200000|2020-08-01 23:40:00|388.53|386.53|388.36|386.36|388.69|386.69|387.84|385.84|460
1596325500000|2020-08-01 23:45:00|388.41|386.41|389.59|387.59|389.62|387.62|387.88|385.88|628
1596325800000|2020-08-01 23:50:00|389.55|387.55|388.58|386.58|389.6|387.6|388.53|386.53|448
1596326100000|2020-08-01 23:55:00|388.57|386.57|388.41|386.41|389.57|387.57|388.4|386.4|508
1596326400000|2020-08-02 00:00:00|388.42|386.42|390.59|388.59|390.65|388.65|388.18|386.18|672
1596326700000|2020-08-02 00:05:00|390.62|388.62|393.09|391.09|393.24|391.24|390.62|388.62|801
1596327000000|2020-08-02 00:10:00|393.15|391.15|392.54|390.54|393.16|391.16|391.65|389.65|601
1596327300000|2020-08-02 00:15:00|392.52|390.52|390.37|388.37|392.55|390.55|389.77|387.77|761
1596327600000|2020-08-02 00:20:00|390.42|388.42|390.2|388.2|390.42|388.42|389.18|387.18|674
1596327900000|2020-08-02 00:25:00|390.25|388.25|390.76|388.76|390.89|388.89|389.89|387.89|552
1596328200000|2020-08-02 00:30:00|390.73|388.73|389.15|387.15|391.18|389.18|388.34|386.34|682
1596328500000|2020-08-02 00:35:00|389.17|387.17|389.06|387.06|389.29|387.29|388.39|386.39|605
1596328800000|2020-08-02 00:40:00|389.04|387.04|387.64|385.64|389.07|387.07|387.56|385.56|653
1596329100000|2020-08-02 00:45:00|387.62|385.62|389|387|389.66|387.66|386.93|384.93|614
1596329400000|2020-08-02 00:50:00|388.99|386.99|389.53|387.53|389.76|387.76|388.99|386.99|490
1596329700000|2020-08-02 00:55:00|389.5|387.5|389.58|387.58|389.69|387.69|389.32|387.32|488
1596330000000|2020-08-02 01:00:00|389.57|387.57|391.37|389.37|391.42|389.42|389.2|387.2|536
1596330300000|2020-08-02 01:05:00|391.35|389.35|391.55|389.55|392.28|390.28|391.04|389.04|575
1596330600000|2020-08-02 01:10:00|391.56|389.56|391.94|389.94|392.4|390.4|391.45|389.45|415
1596330900000|2020-08-02 01:15:00|391.95|389.95|396.6|394.6|397.05|395.05|391.93|389.93|679
1596331200000|2020-08-02 01:20:00|396.54|394.54|397.48|395.48|398.06|396.06|394.96|392.96|854
1596331500000|2020-08-02 01:25:00|397.47|395.47|396.43|394.43|397.82|395.82|395.94|393.94|676
1596331800000|2020-08-02 01:30:00|396.49|394.49|398.64|396.64|398.69|396.69|395.4|393.4|723
1596332100000|2020-08-02 01:35:00|398.63|396.63|398.3|396.3|399.2|397.2|397.91|395.91|623
1596332400000|2020-08-02 01:40:00|398.31|396.31|397.13|395.13|399.6|397.6|396.81|394.81|687
1596332700000|2020-08-02 01:45:00|397.14|395.14|396.3|394.3|398.19|396.19|396.25|394.25|682
1596333000000|2020-08-02 01:50:00|396.34|394.34|399|397|399.01|397.01|396.3|394.3|597
1596333300000|2020-08-02 01:55:00|398.99|396.99|400.43|398.43|400.43|398.43|398.98|396.98|475
1596333600000|2020-08-02 02:00:00|400.44|398.44|399.13|397.13|400.57|398.57|397.76|395.76|666
1596333900000|2020-08-02 02:05:00|399.12|397.12|398.97|396.97|399.41|397.41|398.13|396.13|466
1596334200000|2020-08-02 02:10:00|398.98|396.98|399.51|397.51|399.56|397.56|398.89|396.89|543
1596334500000|2020-08-02 02:15:00|399.5|397.5|398.76|396.76|399.67|397.67|398.02|396.02|570
1596334800000|2020-08-02 02:20:00|398.74|396.74|397.28|395.28|398.74|396.74|397.21|395.21|628
1596335100000|2020-08-02 02:25:00|397.27|395.27|397.3|395.3|397.72|395.72|396.54|394.54|512
1596335400000|2020-08-02 02:30:00|397.29|395.29|396.15|394.15|398|396|396.13|394.13|436
1596335700000|2020-08-02 02:35:00|396.17|394.17|397.02|395.02|397.06|395.06|395.94|393.94|424
1596336000000|2020-08-02 02:40:00|397.05|395.05|397.7|395.7|397.86|395.86|396.59|394.59|443
1596336300000|2020-08-02 02:45:00|397.72|395.72|397.99|395.99|398.61|396.61|397.7|395.7|448
1596336600000|2020-08-02 02:50:00|397.98|395.98|399.06|397.06|399.41|397.41|397.76|395.76|428
1596336900000|2020-08-02 02:55:00|399.07|397.07|398.49|396.49|399.65|397.65|398.18|396.18|514
1596337200000|2020-08-02 03:00:00|398.5|396.5|396.88|394.88|398.77|396.77|396.75|394.75|580
1596337500000|2020-08-02 03:05:00|396.89|394.89|397.42|395.42|397.82|395.82|396.89|394.89|488
1596337800000|2020-08-02 03:10:00|397.41|395.41|397.7|395.7|397.7|395.7|396.94|394.94|470
1596338100000|2020-08-02 03:15:00|397.74|395.74|398.81|396.81|398.98|396.98|397.73|395.73|394
1596338400000|2020-08-02 03:20:00|398.82|396.82|399.47|397.47|399.83|397.83|398.82|396.82|428
1596338700000|2020-08-02 03:25:00|399.46|397.46|399.41|397.41|399.58|397.58|399.08|397.08|377
1596339000000|2020-08-02 03:30:00|399.42|397.42|398.79|396.79|399.42|397.42|398.1|396.1|450
1596339300000|2020-08-02 03:35:00|398.78|396.78|399.8|397.8|399.84|397.84|398.76|396.76|424
1596339600000|2020-08-02 03:40:00|399.77|397.77|403.42|401.42|403.71|401.71|399.77|397.77|495
1596339900000|2020-08-02 03:45:00|403.41|401.41|403.1|401.1|403.41|401.41|401.66|399.66|793
1596340200000|2020-08-02 03:50:00|403.11|401.11|406.89|404.89|407.95|405.95|403.04|401.04|804
1596340500000|2020-08-02 03:55:00|407|405|408.49|406.49|408.83|406.83|406.22|404.22|767
1596340800000|2020-08-02 04:00:00|408.47|406.47|407.61|405.61|408.47|406.47|406.61|404.61|751
1596341100000|2020-08-02 04:05:00|407.63|405.63|409.97|407.97|410.04|408.04|407.51|405.51|696
1596341400000|2020-08-02 04:10:00|410.03|408.03|414.96|412.96|416.15|414.15|409.25|407.25|934
1596341700000|2020-08-02 04:15:00|415.02|413.02|413.61|411.61|416.55|414.55|412.52|410.52|939
1596342000000|2020-08-02 04:20:00|413.81|411.81|408.94|406.94|413.95|411.95|407.98|405.98|885
1596342300000|2020-08-02 04:25:00|408.87|406.87|409.62|407.62|411.59|409.59|408.49|406.49|820
1596342600000|2020-08-02 04:30:00|409.64|407.64|410.87|408.87|412.12|410.12|409.57|407.57|669
1596342900000|2020-08-02 04:35:00|410.89|408.89|380.57|378.57|411.23|409.23|374.7|364.04|872
1596343200000|2020-08-02 04:40:00|380.69|378.69|373.13|371.13|381.45|379.45|335.34|333.34|1109
1596343500000|2020-08-02 04:45:00|373.15|371.15|382.09|380.09|382.77|380.77|360.13|358.13|996
1596343800000|2020-08-02 04:50:00|382.06|380.06|378.34|376.34|382.44|380.44|373.02|371.02|1066
1596344100000|2020-08-02 04:55:00|378.32|376.32|369.48|367.48|378.36|376.36|367.98|365.98|1028
1596344400000|2020-08-02 05:00:00|369.55|367.55|375.39|373.39|375.39|373.39|369.24|367.24|939
1596344700000|2020-08-02 05:05:00|375.37|373.37|381.2|379.2|381.46|379.46|375.29|373.29|856
1596345000000|2020-08-02 05:10:00|381.21|379.21|383.36|381.36|385.09|383.09|380.71|378.71|915
1596345300000|2020-08-02 05:15:00|383.44|381.44|378.11|376.11|384.15|382.15|377.78|375.78|1058
1596345600000|2020-08-02 05:20:00|378.15|376.15|376.88|374.88|378.38|376.38|373.1|371.1|952
1596345900000|2020-08-02 05:25:00|376.89|374.89|373.46|371.46|377.07|375.07|367.42|365.42|993
1596346200000|2020-08-02 05:30:00|373.63|371.63|376.61|374.61|377.1|375.1|373.18|371.18|863
1596346500000|2020-08-02 05:35:00|376.6|374.6|377.9|375.9|379.03|377.03|376.59|374.59|880
1596346800000|2020-08-02 05:40:00|377.91|375.91|376.06|374.06|378.51|376.51|375.49|373.49|783
1596347100000|2020-08-02 05:45:00|376.05|374.05|375.54|373.54|376.07|374.07|373.55|371.55|817
1596347400000|2020-08-02 05:50:00|375.56|373.56|374.14|372.14|376.69|374.69|374.01|372.01|706
1596347700000|2020-08-02 05:55:00|374.1|372.1|371.51|369.51|374.17|372.17|370.49|368.49|890
1596348000000|2020-08-02 06:00:00|371.52|369.52|368.33|366.33|371.62|369.62|368.15|366.15|820
1596348300000|2020-08-02 06:05:00|368.32|366.32|370.95|368.95|373|371|367.98|365.98|699
1596348600000|2020-08-02 06:10:00|370.94|368.94|371.14|369.14|373.24|371.24|370.49|368.49|742
1596348900000|2020-08-02 06:15:00|371.15|369.15|369.02|367.02|371.17|369.17|368.6|366.6|724
1596349200000|2020-08-02 06:20:00|368.98|366.98|370.31|368.31|370.6|368.6|368.54|366.54|639
1596349500000|2020-08-02 06:25:00|370.33|368.33|373.05|371.05|373.36|371.36|370.33|368.33|738
1596349800000|2020-08-02 06:30:00|373.06|371.06|374.71|372.71|375|373|372.57|370.57|718
1596350100000|2020-08-02 06:35:00|374.7|372.7|374.97|372.97|375.73|373.73|374.18|372.18|620
1596350400000|2020-08-02 06:40:00|374.96|372.96|373.37|371.37|375.01|373.01|373.27|371.27|548
1596350700000|2020-08-02 06:45:00|373.36|371.36|373.84|371.84|374.52|372.52|373.02|371.02|641
1596351000000|2020-08-02 06:50:00|373.86|371.86|374.5|372.5|374.53|372.53|373.43|371.43|476
1596351300000|2020-08-02 06:55:00|374.49|372.49|374.43|372.43|374.88|372.88|374.16|372.16|424
1596351600000|2020-08-02 07:00:00|374.46|372.46|373.27|371.27|374.57|372.57|373.17|371.17|460
1596351900000|2020-08-02 07:05:00|373.26|371.26|374.33|372.33|374.34|372.34|372.57|370.57|504
1596352200000|2020-08-02 07:10:00|374.34|372.34|378.23|376.23|378.27|376.27|374.34|372.34|583
1596352500000|2020-08-02 07:15:00|378.22|376.22|379.41|377.41|379.42|377.42|376.72|374.72|607
1596352800000|2020-08-02 07:20:00|379.37|377.37|381.28|379.28|381.41|379.41|378.84|376.84|470
1596353100000|2020-08-02 07:25:00|381.27|379.27|383.44|381.44|383.86|381.86|380.67|378.67|568
1596353400000|2020-08-02 07:30:00|383.4|381.4|382.13|380.13|383.64|381.64|381.53|379.53|684
1596353700000|2020-08-02 07:35:00|382.19|380.19|382.65|380.65|383.49|381.49|382.04|380.04|448
1596354000000|2020-08-02 07:40:00|382.66|380.66|381.06|379.06|382.75|380.75|379.12|377.12|677
1596354300000|2020-08-02 07:45:00|381.07|379.07|382.34|380.34|383.03|381.03|381.06|379.06|533
1596354600000|2020-08-02 07:50:00|382.36|380.36|382.78|380.78|382.98|380.98|382.28|380.28|424
1596354900000|2020-08-02 07:55:00|382.79|380.79|381.47|379.47|382.79|380.79|381.16|379.16|587
1596355200000|2020-08-02 08:00:00|381.48|379.48|380.53|378.53|381.63|379.63|380.08|378.08|694
1596355500000|2020-08-02 08:05:00|380.54|378.54|380.23|378.23|380.55|378.55|379.11|377.11|663
1596355800000|2020-08-02 08:10:00|380.22|378.22|381.28|379.28|382.57|380.57|380.18|378.18|489
1596356100000|2020-08-02 08:15:00|381.26|379.26|381.2|379.2|381.71|379.71|379.51|377.51|731
1596356400000|2020-08-02 08:20:00|381.17|379.17|381.99|379.99|382.52|380.52|381.12|379.12|570
1596356700000|2020-08-02 08:25:00|382|380|380.4|378.4|382|380|380.38|378.38|680
1596357000000|2020-08-02 08:30:00|380.45|378.45|380.67|378.67|381.49|379.49|380.43|378.43|427
1596357300000|2020-08-02 08:35:00|380.68|378.68|380.87|378.87|381.77|379.77|380.41|378.41|338
1596357600000|2020-08-02 08:40:00|380.85|378.85|380.12|378.12|381.08|379.08|379.51|377.51|400
1596357900000|2020-08-02 08:45:00|380.07|378.07|379.52|377.52|380.07|378.07|379.25|377.25|407
1596358200000|2020-08-02 08:50:00|379.48|377.48|380.04|378.04|380.16|378.16|379.35|377.35|307
1596358500000|2020-08-02 08:55:00|380.02|378.02|376.42|374.42|380.51|378.51|374.49|372.49|679
1596358800000|2020-08-02 09:00:00|376.43|374.43|378.24|376.24|378.26|376.26|375.48|373.48|730
1596359100000|2020-08-02 09:05:00|378.22|376.22|377.17|375.17|378.83|376.83|377.17|375.17|458
1596359400000|2020-08-02 09:10:00|377.16|375.16|376.38|374.38|377.98|375.98|376.08|374.08|628
1596359700000|2020-08-02 09:15:00|376.39|374.39|373.77|371.77|376.49|374.49|373.31|371.31|730
1596360000000|2020-08-02 09:20:00|373.75|371.75|375.91|373.91|376.53|374.53|373.17|371.17|718
1596360300000|2020-08-02 09:25:00|375.89|373.89|377.17|375.17|377.18|375.18|374.5|372.5|675
1596360600000|2020-08-02 09:30:00|377.15|375.15|377.48|375.48|377.65|375.65|376.52|374.52|503
1596360900000|2020-08-02 09:35:00|377.5|375.5|376.4|374.4|377.56|375.56|376.05|374.05|464
1596361200000|2020-08-02 09:40:00|376.42|374.42|376.83|374.83|377.49|375.49|376.19|374.19|482
1596361500000|2020-08-02 09:45:00|376.84|374.84|376.99|374.99|377.45|375.45|376.42|374.42|444
1596361800000|2020-08-02 09:50:00|377|375|378.76|376.76|378.93|376.93|377|375|387
1596362100000|2020-08-02 09:55:00|378.77|376.77|378.87|376.87|378.92|376.92|378.4|376.4|284
1596362400000|2020-08-02 10:00:00|378.98|376.98|378.49|376.49|379.75|377.75|378.42|376.42|406
1596362700000|2020-08-02 10:05:00|378.5|376.5|377.21|375.21|378.5|376.5|376.91|374.91|468
1596363000000|2020-08-02 10:10:00|377.2|375.2|377.83|375.83|377.94|375.94|376.89|374.89|309
1596363300000|2020-08-02 10:15:00|377.84|375.84|377.99|375.99|378.05|376.05|377.22|375.22|246
1596363600000|2020-08-02 10:20:00|377.98|375.98|378.13|376.13|378.19|376.19|377.98|375.98|147
1596363900000|2020-08-02 10:25:00|378.15|376.15|376.29|374.29|378.15|376.15|376.28|374.28|335
1596364200000|2020-08-02 10:30:00|376.26|374.26|374.78|372.78|376.78|374.78|374.71|372.71|637
1596364500000|2020-08-02 10:35:00|374.77|372.77|374.91|372.91|375.74|373.74|374.64|372.64|528
1596364800000|2020-08-02 10:40:00|374.9|372.9|373.18|371.18|374.92|372.92|372.37|370.37|750
1596365100000|2020-08-02 10:45:00|373.22|371.22|374.21|372.21|374.79|372.79|371.6|369.6|807
1596365400000|2020-08-02 10:50:00|374.22|372.22|374.29|372.29|374.53|372.53|373.95|371.95|625
1596365700000|2020-08-02 10:55:00|374.28|372.28|373.66|371.66|374.38|372.38|373.45|371.45|352
1596366000000|2020-08-02 11:00:00|373.67|371.67|374.53|372.53|374.54|372.54|373.43|371.43|220
1596366300000|2020-08-02 11:05:00|374.55|372.55|374.37|372.37|374.73|372.73|373.67|371.67|255
1596366600000|2020-08-02 11:10:00|374.34|372.34|370.23|368.23|374.34|372.34|369.67|367.67|726
1596366900000|2020-08-02 11:15:00|370.28|368.28|368.4|366.4|370.28|368.28|367.32|365.32|911
1596367200000|2020-08-02 11:20:00|368.41|366.41|365.08|363.08|368.46|366.46|361.63|359.63|969
1596367500000|2020-08-02 11:25:00|365.09|363.09|365.77|363.77|366.48|364.48|363.93|361.93|824
1596367800000|2020-08-02 11:30:00|365.72|363.72|364.99|362.99|366.88|364.88|364.99|362.99|637
1596368100000|2020-08-02 11:35:00|365|363|357.72|355.72|365|363|356.98|354.98|925
1596368400000|2020-08-02 11:40:00|357.83|355.83|359.92|357.92|360.16|358.16|355.93|353.93|1013
1596368700000|2020-08-02 11:45:00|359.91|357.91|357.71|355.71|360.84|358.84|356.79|354.79|937
1596369000000|2020-08-02 11:50:00|357.76|355.76|361.67|359.67|362.76|360.76|357.63|355.63|908
1596369300000|2020-08-02 11:55:00|361.66|359.66|362.68|360.68|363.17|361.17|361.65|359.65|734
1596369600000|2020-08-02 12:00:00|362.76|360.76|364.53|362.53|364.53|362.53|359.72|357.72|856
1596369900000|2020-08-02 12:05:00|364.57|362.57|365.46|363.46|365.85|363.85|364.44|362.44|701
1596370200000|2020-08-02 12:10:00|365.52|363.52|367.6|365.6|368.2|366.2|364.29|362.29|896
1596370500000|2020-08-02 12:15:00|367.61|365.61|364.58|362.58|368.87|366.87|364.29|362.29|907
1596370800000|2020-08-02 12:20:00|364.59|362.59|366.31|364.31|366.31|364.31|364.53|362.53|724
1596371100000|2020-08-02 12:25:00|366.32|364.32|364.83|362.83|366.32|364.32|364.05|362.05|835
1596371400000|2020-08-02 12:30:00|364.84|362.84|363.13|361.13|365.66|363.66|363.13|361.13|781
1596371700000|2020-08-02 12:35:00|363.14|361.14|362.19|360.19|363.68|361.68|361.9|359.9|704
1596372000000|2020-08-02 12:40:00|362.18|360.18|364.81|362.81|365.12|363.12|361.35|359.35|822
1596372300000|2020-08-02 12:45:00|364.8|362.8|364.28|362.28|365.57|363.57|364.27|362.27|547
1596372600000|2020-08-02 12:50:00|364.31|362.31|364.62|362.62|364.68|362.68|363.16|361.16|717
1596372900000|2020-08-02 12:55:00|364.63|362.63|359.59|357.59|364.65|362.65|359.08|357.08|821
1596373200000|2020-08-02 13:00:00|359.67|357.67|362.35|360.35|362.95|360.95|359.67|357.67|911
1596373500000|2020-08-02 13:05:00|362.4|360.4|364.88|362.88|364.9|362.9|362.31|360.31|701
1596373800000|2020-08-02 13:10:00|364.87|362.87|364.25|362.25|364.9|362.9|363.31|361.31|704
1596374100000|2020-08-02 13:15:00|364.26|362.26|365.22|363.22|365.33|363.33|363.95|361.95|782
1596374400000|2020-08-02 13:20:00|365.23|363.23|365.85|363.85|365.85|363.85|365.19|363.19|543
1596374700000|2020-08-02 13:25:00|365.86|363.86|364.91|362.91|365.88|363.88|364.16|362.16|632
1596375000000|2020-08-02 13:30:00|364.92|362.92|365.28|363.28|365.91|363.91|364.92|362.92|509
1596375300000|2020-08-02 13:35:00|365.27|363.27|366.64|364.64|366.65|364.65|364.41|362.41|490
1596375600000|2020-08-02 13:40:00|366.62|364.62|366.86|364.86|367.46|365.46|366.6|364.6|545
1596375900000|2020-08-02 13:45:00|366.88|364.88|367.51|365.51|367.53|365.53|366.79|364.79|325
1596376200000|2020-08-02 13:50:00|367.52|365.52|366.5|364.5|367.56|365.56|366.23|364.23|463
1596376500000|2020-08-02 13:55:00|366.47|364.47|366.31|364.31|366.63|364.63|365.61|363.61|623
1596376800000|2020-08-02 14:00:00|366.32|364.32|364.38|362.38|366.32|364.32|364.04|362.04|430
1596377100000|2020-08-02 14:05:00|364.35|362.35|364.05|362.05|364.4|362.4|362.73|360.73|608
1596377400000|2020-08-02 14:10:00|364.07|362.07|365.3|363.3|365.3|363.3|364.01|362.01|295
1596377700000|2020-08-02 14:15:00|365.29|363.29|364.51|362.51|366.18|364.18|364.5|362.5|511
1596378000000|2020-08-02 14:20:00|364.5|362.5|365.63|363.63|365.63|363.63|363.84|361.84|536
1596378300000|2020-08-02 14:25:00|365.64|363.64|366.87|364.87|366.97|364.97|365.46|363.46|447
1596378600000|2020-08-02 14:30:00|366.85|364.85|366.87|364.87|366.99|364.99|366.58|364.58|384
1596378900000|2020-08-02 14:35:00|366.88|364.88|368.11|366.11|368.11|366.11|366.69|364.69|503
1596379200000|2020-08-02 14:40:00|368.12|366.12|371.86|369.86|372.03|370.03|368.12|366.12|636
1596379500000|2020-08-02 14:45:00|371.79|369.79|372.65|370.65|373.43|371.43|371.46|369.46|743
1596379800000|2020-08-02 14:50:00|372.64|370.64|370.95|368.95|372.64|370.64|370.05|368.05|750
1596380100000|2020-08-02 14:55:00|370.98|368.98|370.05|368.05|371.56|369.56|369.33|367.33|593
1596380400000|2020-08-02 15:00:00|370.06|368.06|370.59|368.59|371|369|370.06|368.06|291
1596380700000|2020-08-02 15:05:00|370.58|368.58|371.08|369.08|371.09|369.09|369.48|367.48|353
1596381000000|2020-08-02 15:10:00|371.09|369.09|371.18|369.18|371.67|369.67|371.07|369.07|364
1596381300000|2020-08-02 15:15:00|371.14|369.14|369.81|367.81|371.18|369.18|369.74|367.74|482
1596381600000|2020-08-02 15:20:00|369.86|367.86|370.29|368.29|370.99|368.99|369.86|367.86|415
1596381900000|2020-08-02 15:25:00|370.28|368.28|372.53|370.53|372.57|370.57|370.28|368.28|382
1596382200000|2020-08-02 15:30:00|372.54|370.54|371.68|369.68|372.8|370.8|371.68|369.68|187
1596382500000|2020-08-02 15:35:00|371.6|369.6|371.81|369.81|372.07|370.07|371.06|369.06|373
1596382800000|2020-08-02 15:40:00|371.82|369.82|370.45|368.45|371.82|369.82|370.39|368.39|387
1596383100000|2020-08-02 15:45:00|370.47|368.47|370.86|368.86|371.6|369.6|370.45|368.45|567
1596383400000|2020-08-02 15:50:00|370.85|368.85|369.76|367.76|370.85|368.85|368.48|366.48|587
1596383700000|2020-08-02 15:55:00|369.75|367.75|369.5|367.5|369.99|367.99|368.81|366.81|490
1596384000000|2020-08-02 16:00:00|369.45|367.45|370.35|368.35|371.64|369.64|369.3|367.3|757
1596384300000|2020-08-02 16:05:00|370.36|368.36|372.35|370.35|372.84|370.84|370.36|368.36|739
1596384600000|2020-08-02 16:10:00|372.34|370.34|372.18|370.18|372.73|370.73|372.01|370.01|525
1596384900000|2020-08-02 16:15:00|372.16|370.16|372.14|370.14|373.18|371.18|372.1|370.1|562
1596385200000|2020-08-02 16:20:00|372.12|370.12|372.97|370.97|373.14|371.14|371.35|369.35|444
1596385500000|2020-08-02 16:25:00|372.98|370.98|375.46|373.46|375.47|373.47|372.97|370.97|508
1596385800000|2020-08-02 16:30:00|375.45|373.45|378.32|376.32|378.35|376.35|374.76|372.76|650
1596386100000|2020-08-02 16:35:00|378.33|376.33|377.94|375.94|378.33|376.33|376.33|374.33|618
1596386400000|2020-08-02 16:40:00|377.93|375.93|379.49|377.49|379.49|377.49|377.65|375.65|589
1596386700000|2020-08-02 16:45:00|379.48|377.48|380.04|378.04|380.32|378.32|378.02|376.02|833
1596387000000|2020-08-02 16:50:00|380.02|378.02|381.15|379.15|381.52|379.52|379.4|377.4|684
1596387300000|2020-08-02 16:55:00|381.1|379.1|383.07|381.07|383.57|381.57|380.87|378.87|702
1596387600000|2020-08-02 17:00:00|383.08|381.08|386.14|384.14|386.16|384.16|383.02|381.02|756
1596387900000|2020-08-02 17:05:00|386.19|384.19|386|384|387.18|385.18|383.92|381.92|877
1596388200000|2020-08-02 17:10:00|386.01|384.01|389.43|387.43|389.5|387.5|385.4|383.4|849
1596388500000|2020-08-02 17:15:00|389.39|387.39|388.03|386.03|389.49|387.49|387.19|385.19|904
1596388800000|2020-08-02 17:20:00|388.02|386.02|388.51|386.51|388.54|386.54|386.55|384.55|792
1596389100000|2020-08-02 17:25:00|388.5|386.5|387.62|385.62|388.5|386.5|386.83|384.83|664
1596389400000|2020-08-02 17:30:00|387.51|385.51|385.58|383.58|387.52|385.52|385.08|383.08|800
1596389700000|2020-08-02 17:35:00|385.6|383.6|387.67|385.67|387.94|385.94|385.6|383.6|744
1596390000000|2020-08-02 17:40:00|387.68|385.68|386.79|384.79|387.79|385.79|386.3|384.3|610
1596390300000|2020-08-02 17:45:00|386.78|384.78|387.85|385.85|388.17|386.17|385.32|383.32|597
1596390600000|2020-08-02 17:50:00|387.87|385.87|387.98|385.98|388.75|386.75|387.23|385.23|490
1596390900000|2020-08-02 17:55:00|387.96|385.96|386.02|384.02|388.24|386.24|385.92|383.92|679
1596391200000|2020-08-02 18:00:00|386.01|384.01|385.08|383.08|386.19|384.19|385.07|383.07|724
1596391500000|2020-08-02 18:05:00|385.01|383.01|384|382|385.26|383.26|383.15|381.15|533
1596391800000|2020-08-02 18:10:00|384.02|382.02|385.21|383.21|385.81|383.81|383.98|381.98|587
1596392100000|2020-08-02 18:15:00|385.24|383.24|384.54|382.54|385.54|383.54|384.28|382.28|416
1596392400000|2020-08-02 18:20:00|384.55|382.55|385.58|383.58|385.62|383.62|384.31|382.31|439
1596392700000|2020-08-02 18:25:00|385.59|383.59|386.38|384.38|386.6|384.6|385.58|383.58|381
1596393000000|2020-08-02 18:30:00|386.41|384.41|386.93|384.93|387.42|385.42|386.35|384.35|480
1596393300000|2020-08-02 18:35:00|386.94|384.94|385.81|383.81|386.94|384.94|385.32|383.32|671
1596393600000|2020-08-02 18:40:00|385.83|383.83|384.72|382.72|385.83|383.83|384.61|382.61|578
1596393900000|2020-08-02 18:45:00|384.71|382.71|385.67|383.67|385.92|383.92|384.71|382.71|522
1596394200000|2020-08-02 18:50:00|385.69|383.69|386.08|384.08|386.29|384.29|385.69|383.69|393
1596394500000|2020-08-02 18:55:00|386.09|384.09|386.4|384.4|387.01|385.01|386.07|384.07|381
1596394800000|2020-08-02 19:00:00|386.39|384.39|387.15|385.15|388.08|386.08|386.39|384.39|462
1596395100000|2020-08-02 19:05:00|387.16|385.16|385.82|383.82|387.18|385.18|385.75|383.75|382
1596395400000|2020-08-02 19:10:00|385.85|383.85|385.28|383.28|386.41|384.41|385.28|383.28|412
1596395700000|2020-08-02 19:15:00|385.3|383.3|384.71|382.71|385.48|383.48|384.21|382.21|447
1596396000000|2020-08-02 19:20:00|384.68|382.68|384.62|382.62|385.02|383.02|383.88|381.88|563
1596396300000|2020-08-02 19:25:00|384.63|382.63|385.52|383.52|385.52|383.52|384.63|382.63|312
1596396600000|2020-08-02 19:30:00|385.51|383.51|384.19|382.19|385.71|383.71|384.18|382.18|425
1596396900000|2020-08-02 19:35:00|384.2|382.2|379.6|377.6|384.53|382.53|379.32|377.32|421
1596397200000|2020-08-02 19:40:00|379.53|377.53|379.47|377.47|380.57|378.57|375.3|373.3|993
1596397500000|2020-08-02 19:45:00|379.38|377.38|379.04|377.04|379.86|377.86|377.56|375.56|746
1596397800000|2020-08-02 19:50:00|379.05|377.05|379.41|377.41|380.26|378.26|378.92|376.92|567
1596398100000|2020-08-02 19:55:00|379.39|377.39|380.29|378.29|380.43|378.43|378.41|376.41|540
1596398400000|2020-08-02 20:00:00|380.3|378.3|380.85|378.85|381.05|379.05|379.13|377.13|431
1596398700000|2020-08-02 20:05:00|380.82|378.82|378.97|376.97|380.88|378.88|378.81|376.81|526
1596399000000|2020-08-02 20:10:00|378.96|376.96|380.23|378.23|380.74|378.74|378.9|376.9|616
1596399300000|2020-08-02 20:15:00|380.22|378.22|379.69|377.69|380.24|378.24|379.63|377.63|425
1596399600000|2020-08-02 20:20:00|379.7|377.7|377.36|375.36|379.7|377.7|377.29|375.29|575
1596399900000|2020-08-02 20:25:00|377.37|375.37|377.32|375.32|378.27|376.27|375.88|373.88|814
1596400200000|2020-08-02 20:30:00|377.31|375.31|378.09|376.09|378.12|376.12|377.1|375.1|595
1596400500000|2020-08-02 20:35:00|378.1|376.1|377.25|375.25|378.53|376.53|376.65|374.65|482
1596400800000|2020-08-02 20:40:00|377.33|375.33|378.39|376.39|378.45|376.45|376.24|374.24|561
1596401100000|2020-08-02 20:45:00|378.4|376.4|377.72|375.72|378.8|376.8|377.6|375.6|430
1596401400000|2020-08-02 20:50:00|377.71|375.71|376.61|374.61|377.71|375.71|376.55|374.55|563
1596401700000|2020-08-02 20:55:00|376.62|374.62|374.44|372.44|376.79|374.79|374.14|372.14|505
1596402000000|2020-08-02 21:00:00|374.45|372.45|378.01|376.01|378.01|376.01|374.39|372.39|645
1596402300000|2020-08-02 21:05:00|378.06|376.06|377.93|375.93|378.67|376.67|377.52|375.52|634
1596402600000|2020-08-02 21:10:00|377.92|375.92|378.07|376.07|378.32|376.32|377.9|375.9|382
1596402900000|2020-08-02 21:15:00|378.06|376.06|378.95|376.95|379.11|377.11|378.06|376.06|328
1596403200000|2020-08-02 21:20:00|378.97|376.97|378.22|376.22|378.99|376.99|378.12|376.12|462
1596403500000|2020-08-02 21:25:00|378.16|376.16|377.56|375.56|378.3|376.3|377.56|375.56|302
1596403800000|2020-08-02 21:30:00|377.55|375.55|376.02|374.02|377.71|375.71|375.61|373.61|612
1596404100000|2020-08-02 21:35:00|375.99|373.99|374.6|372.6|376.15|374.15|371.76|369.76|965
1596404400000|2020-08-02 21:40:00|374.54|372.54|377.37|375.37|377.75|375.75|374.5|372.5|860
1596404700000|2020-08-02 21:45:00|377.34|375.34|376.7|374.7|378.24|376.24|376.39|374.39|777
1596405000000|2020-08-02 21:50:00|376.67|374.67|377.48|375.48|377.62|375.62|376.19|374.19|553
1596405300000|2020-08-02 21:55:00|377.49|375.49|378.64|376.64|378.89|376.89|377.45|375.45|494
1596405600000|2020-08-02 22:00:00|378.62|376.62|381.78|379.78|381.79|379.79|378.61|376.61|579
1596405900000|2020-08-02 22:05:00|381.83|379.83|380.11|378.11|381.92|379.92|379.75|377.75|735
1596406200000|2020-08-02 22:10:00|380.1|378.1|380.68|378.68|380.68|378.68|379.42|377.42|632
1596406500000|2020-08-02 22:15:00|380.67|378.67|379.31|377.31|381.89|379.89|378.92|376.92|705
1596406800000|2020-08-02 22:20:00|379.39|377.39|379.38|377.38|379.99|377.99|378.92|376.92|554
1596407100000|2020-08-02 22:25:00|379.37|377.37|379.44|377.44|380.01|378.01|379.07|377.07|466
1596407400000|2020-08-02 22:30:00|379.42|377.42|377.56|375.56|379.43|377.43|376.78|374.78|853
1596407700000|2020-08-02 22:35:00|377.55|375.55|377.03|375.03|378.3|376.3|376.82|374.82|636
1596408000000|2020-08-02 22:40:00|377|375|377.56|375.56|377.84|375.84|376.84|374.84|586
1596408300000|2020-08-02 22:45:00|377.58|375.58|375.96|373.96|377.8|375.8|375.43|373.43|736
1596408600000|2020-08-02 22:50:00|375.95|373.95|375.97|373.97|376.47|374.47|375.63|373.63|727
1596408900000|2020-08-02 22:55:00|375.98|373.98|374.31|372.31|375.99|373.99|373.33|371.33|623
1596409200000|2020-08-02 23:00:00|374.43|372.43|374|372|375.1|373.1|372.18|370.18|823
1596409500000|2020-08-02 23:05:00|374.01|372.01|376.25|374.25|376.59|374.59|374|372|823
1596409800000|2020-08-02 23:10:00|376.22|374.22|375.2|373.2|376.22|374.22|374.82|372.82|727
1596410100000|2020-08-02 23:15:00|375.19|373.19|373.82|371.82|375.59|373.59|373.45|371.45|673
1596410400000|2020-08-02 23:20:00|373.83|371.83|375.42|373.42|375.43|373.43|373.83|371.83|710
1596410700000|2020-08-02 23:25:00|375.24|373.24|374.45|372.45|375.57|373.57|374.34|372.34|596
1596411000000|2020-08-02 23:30:00|374.44|372.44|374.71|372.71|375.01|373.01|374.4|372.4|544
1596411300000|2020-08-02 23:35:00|374.73|372.73|372.99|370.99|374.73|372.73|372.58|370.58|720
1596411600000|2020-08-02 23:40:00|373.1|371.1|373.07|371.07|373.87|371.87|372.51|370.51|737
1596411900000|2020-08-02 23:45:00|373.11|371.11|371.14|369.14|373.13|371.13|370.88|368.88|784
1596412200000|2020-08-02 23:50:00|371.16|369.16|371.64|369.64|371.93|369.93|369.47|367.47|900
1596412500000|2020-08-02 23:55:00|371.57|369.57|373.16|371.16|373.34|371.34|371.21|369.21|720
1596412800000|2020-08-03 00:00:00|373.17|371.17|369.49|367.49|374.51|372.51|368.01|366.01|1002
1596413100000|2020-08-03 00:05:00|369.5|367.5|373.49|371.49|373.55|371.55|368.72|366.72|954
1596413400000|2020-08-03 00:10:00|373.47|371.47|374.31|372.31|375.44|373.44|373.45|371.45|911
1596413700000|2020-08-03 00:15:00|374.37|372.37|376.55|374.55|376.81|374.81|374.26|372.26|793
1596414000000|2020-08-03 00:20:00|376.5|374.5|376.48|374.48|377.38|375.38|376.22|374.22|619
1596414300000|2020-08-03 00:25:00|376.49|374.49|375.06|373.06|376.94|374.94|375.06|373.06|815
1596414600000|2020-08-03 00:30:00|375.04|373.04|376.96|374.96|376.98|374.98|375.01|373.01|677
1596414900000|2020-08-03 00:35:00|376.97|374.97|377.05|375.05|377.24|375.24|376.62|374.62|537
1596415200000|2020-08-03 00:40:00|377.06|375.06|379.62|377.62|379.8|377.8|376.95|374.95|741
1596415500000|2020-08-03 00:45:00|379.59|377.59|379.95|377.95|379.95|377.95|378.7|376.7|696
1596415800000|2020-08-03 00:50:00|379.96|377.96|379.96|377.96|380.26|378.26|379.43|377.43|746
1596416100000|2020-08-03 00:55:00|379.94|377.94|378.8|376.8|379.96|377.96|378.37|376.37|550
1596416400000|2020-08-03 01:00:00|378.81|376.81|383.39|381.39|384.59|382.59|378.79|376.79|692
1596416700000|2020-08-03 01:05:00|383.44|381.44|382.93|380.93|384.45|382.45|382.61|380.61|883
1596417000000|2020-08-03 01:10:00|382.88|380.88|382.1|380.1|383.22|381.22|381.86|379.86|798
1596417300000|2020-08-03 01:15:00|382.09|380.09|382.48|380.48|383.19|381.19|382.07|380.07|610
1596417600000|2020-08-03 01:20:00|382.47|380.47|384.06|382.06|384.1|382.1|382.46|380.46|593
1596417900000|2020-08-03 01:25:00|384.05|382.05|383.52|381.52|384.66|382.66|383.51|381.51|493
1596418200000|2020-08-03 01:30:00|383.42|381.42|382.82|380.82|384.16|382.16|382.77|380.77|615
1596418500000|2020-08-03 01:35:00|382.81|380.81|382.29|380.29|382.82|380.82|381.52|379.52|691
1596418800000|2020-08-03 01:40:00|382.26|380.26|380.91|378.91|382.48|380.48|380.61|378.61|581
1596419100000|2020-08-03 01:45:00|380.9|378.9|380.46|378.46|381.64|379.64|380.36|378.36|546
1596419400000|2020-08-03 01:50:00|380.45|378.45|381.69|379.69|381.92|379.92|380.34|378.34|539
1596419700000|2020-08-03 01:55:00|381.7|379.7|380.68|378.68|381.91|379.91|380.21|378.21|528
1596420000000|2020-08-03 02:00:00|380.67|378.67|382.12|380.12|382.41|380.41|380.64|378.64|557
1596420300000|2020-08-03 02:05:00|382.14|380.14|381.2|379.2|382.53|380.53|381.05|379.05|526
1596420600000|2020-08-03 02:10:00|381.19|379.19|381.64|379.64|381.98|379.98|380.97|378.97|514
1596420900000|2020-08-03 02:15:00|381.65|379.65|382.62|380.62|382.82|380.82|380.8|378.8|501
1596421200000|2020-08-03 02:20:00|382.63|380.63|382.84|380.84|383.01|381.01|382.55|380.55|699
1596421500000|2020-08-03 02:25:00|382.9|380.9|383.57|381.57|383.64|381.64|382.84|380.84|474
1596421800000|2020-08-03 02:30:00|383.58|381.58|383.58|381.58|383.68|381.68|382.6|380.6|579
1596422100000|2020-08-03 02:35:00|383.6|381.6|384.08|382.08|384.5|382.5|383.04|381.04|578
1596422400000|2020-08-03 02:40:00|384.07|382.07|385.84|383.84|385.96|383.96|383.86|381.86|699
1596422700000|2020-08-03 02:45:00|385.83|383.83|385.85|383.85|386.27|384.27|385.17|383.17|732
1596423000000|2020-08-03 02:50:00|385.91|383.91|385.85|383.85|386.96|384.96|385.67|383.67|567
1596423300000|2020-08-03 02:55:00|385.82|383.82|384.62|382.62|385.87|383.87|384.31|382.31|569
1596423600000|2020-08-03 03:00:00|384.64|382.64|383.53|381.53|385.85|383.85|383.46|381.46|705
1596423900000|2020-08-03 03:05:00|383.52|381.52|383.22|381.22|383.83|381.83|382.76|380.76|615
1596424200000|2020-08-03 03:10:00|383.21|381.21|384.63|382.63|384.7|382.7|383.21|381.21|573
1596424500000|2020-08-03 03:15:00|384.64|382.64|382.78|380.78|384.67|382.67|382.72|380.72|653
1596424800000|2020-08-03 03:20:00|382.76|380.76|382.79|380.79|383.38|381.38|382.51|380.51|636
1596425100000|2020-08-03 03:25:00|382.81|380.81|382.54|380.54|383.26|381.26|382.05|380.05|597
1596425400000|2020-08-03 03:30:00|382.57|380.57|383.02|381.02|383.3|381.3|382.57|380.57|412
1596425700000|2020-08-03 03:35:00|383.04|381.04|380.93|378.93|383.39|381.39|380.8|378.8|644
1596426000000|2020-08-03 03:40:00|380.88|378.88|381.27|379.27|381.7|379.7|380.88|378.88|709
1596426300000|2020-08-03 03:45:00|381.25|379.25|381.63|379.63|381.82|379.82|381.25|379.25|350
1596426600000|2020-08-03 03:50:00|381.65|379.65|379.52|377.52|381.8|379.8|379.34|377.34|366
1596426900000|2020-08-03 03:55:00|379.47|377.47|380.64|378.64|380.69|378.69|379.47|377.47|740
1596427200000|2020-08-03 04:00:00|380.69|378.69|381.7|379.7|381.74|379.74|380.67|378.67|631
1596427500000|2020-08-03 04:05:00|381.68|379.68|382.33|380.33|382.51|380.51|381.66|379.66|507
1596427800000|2020-08-03 04:10:00|382.32|380.32|382.14|380.14|382.48|380.48|381.51|379.51|507
1596428100000|2020-08-03 04:15:00|382.15|380.15|382.84|380.84|383.25|381.25|382.09|380.09|553
1596428400000|2020-08-03 04:20:00|382.83|380.83|382.64|380.64|383.28|381.28|382.42|380.42|428
1596428700000|2020-08-03 04:25:00|382.65|380.65|383.05|381.05|383.05|381.05|381.86|379.86|533
1596429000000|2020-08-03 04:30:00|383.07|381.07|383.3|381.3|383.35|381.35|382.96|380.96|328
1596429300000|2020-08-03 04:35:00|383.31|381.31|383.56|381.56|383.74|381.74|383.21|381.21|512
1596429600000|2020-08-03 04:40:00|383.55|381.55|383.68|381.68|383.86|381.86|383.18|381.18|473
1596429900000|2020-08-03 04:45:00|383.67|381.67|382.55|380.55|383.86|381.86|382.53|380.53|347
1596430200000|2020-08-03 04:50:00|382.56|380.56|382.34|380.34|382.92|380.92|382.31|380.31|469
1596430500000|2020-08-03 04:55:00|382.33|380.33|382.32|380.32|382.57|380.57|381.87|379.87|340
1596430800000|2020-08-03 05:00:00|382.31|380.31|381.83|379.83|383.39|381.39|381.83|379.83|481
1596431100000|2020-08-03 05:05:00|381.84|379.84|381.76|379.76|382.05|380.05|381.52|379.52|503
1596431400000|2020-08-03 05:10:00|381.67|379.67|382.16|380.16|382.41|380.41|381.52|379.52|458
1596431700000|2020-08-03 05:15:00|382.12|380.12|380.81|378.81|382.15|380.15|380.35|378.35|639
1596432000000|2020-08-03 05:20:00|380.82|378.82|381.56|379.56|381.61|379.61|380.76|378.76|458
1596432300000|2020-08-03 05:25:00|381.57|379.57|381.68|379.68|382.05|380.05|381.43|379.43|395
1596432600000|2020-08-03 05:30:00|381.69|379.69|383.22|381.22|383.43|381.43|381.67|379.67|492
1596432900000|2020-08-03 05:35:00|383.2|381.2|383.84|381.84|384.32|382.32|382.91|380.91|597
1596433200000|2020-08-03 05:40:00|383.83|381.83|383.69|381.69|384.02|382.02|383.5|381.5|545
1596433500000|2020-08-03 05:45:00|383.68|381.68|384.47|382.47|384.64|382.64|383.67|381.67|476
1596433800000|2020-08-03 05:50:00|384.46|382.46|384.21|382.21|384.53|382.53|383.68|381.68|506
1596434100000|2020-08-03 05:55:00|384.22|382.22|385.49|383.49|385.51|383.51|384.21|382.21|468
1596434400000|2020-08-03 06:00:00|385.5|383.5|384.39|382.39|385.88|383.88|384.36|382.36|429
1596434700000|2020-08-03 06:05:00|384.37|382.37|384.65|382.65|384.88|382.88|384.35|382.35|430
1596435000000|2020-08-03 06:10:00|384.64|382.64|384.46|382.46|384.66|382.66|384.15|382.15|326
1596435300000|2020-08-03 06:15:00|384.47|382.47|385.01|383.01|385.06|383.06|384.38|382.38|330
1596435600000|2020-08-03 06:20:00|384.99|382.99|385.15|383.15|385.42|383.42|384.93|382.93|306
1596435900000|2020-08-03 06:25:00|385.14|383.14|385.55|383.55|385.59|383.59|385.04|383.04|181
1596436200000|2020-08-03 06:30:00|385.54|383.54|387.65|385.65|387.66|385.66|385.5|383.5|383
1596436500000|2020-08-03 06:35:00|387.63|385.63|386.41|384.41|387.71|385.71|385.77|383.77|661
1596436800000|2020-08-03 06:40:00|386.43|384.43|385.87|383.87|386.49|384.49|385.76|383.76|438
1596437100000|2020-08-03 06:45:00|385.88|383.88|384.94|382.94|386.32|384.32|384.82|382.82|537
1596437400000|2020-08-03 06:50:00|384.95|382.95|384.84|382.84|384.96|382.96|383.66|381.66|588
1596437700000|2020-08-03 06:55:00|384.83|382.83|384.94|382.94|384.95|382.95|384.5|382.5|484
1596438000000|2020-08-03 07:00:00|384.96|382.96|384.85|382.85|385.03|383.03|384.15|382.15|479
1596438300000|2020-08-03 07:05:00|384.86|382.86|385.75|383.75|385.75|383.75|384.84|382.84|331
1596438600000|2020-08-03 07:10:00|385.81|383.81|386.43|384.43|386.46|384.46|385.79|383.79|318
1596438900000|2020-08-03 07:15:00|386.44|384.44|386.82|384.82|387.2|385.2|385.94|383.94|527
1596439200000|2020-08-03 07:20:00|386.81|384.81|387.58|385.58|387.65|385.65|386.71|384.71|317
1596439500000|2020-08-03 07:25:00|387.57|385.57|388.28|386.28|388.35|386.35|387.32|385.32|427
1596439800000|2020-08-03 07:30:00|388.27|386.27|387.22|385.22|388.32|386.32|386.81|384.81|598
1596440100000|2020-08-03 07:35:00|387.12|385.12|387.23|385.23|388.15|386.15|387.05|385.05|553
1596440400000|2020-08-03 07:40:00|387.24|385.24|387.64|385.64|387.79|385.79|387.21|385.21|445
1596440700000|2020-08-03 07:45:00|387.65|385.65|386.65|384.65|387.67|385.67|386.57|384.57|475
1596441000000|2020-08-03 07:50:00|386.64|384.64|385.92|383.92|386.66|384.66|385.75|383.75|514
1596441300000|2020-08-03 07:55:00|385.93|383.93|385.99|383.99|386.28|384.28|385.91|383.91|357
1596441600000|2020-08-03 08:00:00|385.95|383.95|384.44|382.44|386.53|384.53|384.37|382.37|540
1596441900000|2020-08-03 08:05:00|384.46|382.46|385.8|383.8|385.81|383.81|384.43|382.43|521
1596442200000|2020-08-03 08:10:00|385.81|383.81|386.17|384.17|386.55|384.55|385.5|383.5|354
1596442500000|2020-08-03 08:15:00|386.16|384.16|387.14|385.14|387.29|385.29|386.16|384.16|530
1596442800000|2020-08-03 08:20:00|387.16|385.16|386.32|384.32|387.24|385.24|386.22|384.22|450
1596443100000|2020-08-03 08:25:00|386.31|384.31|385.29|383.29|386.65|384.65|385.22|383.22|463
1596443400000|2020-08-03 08:30:00|385.26|383.26|385.69|383.69|385.75|383.75|385.24|383.24|501
1596443700000|2020-08-03 08:35:00|385.68|383.68|383.43|381.43|385.77|383.77|383.14|381.14|588
1596444000000|2020-08-03 08:40:00|383.4|381.4|383.9|381.9|384.12|382.12|383.29|381.29|635
1596444300000|2020-08-03 08:45:00|383.87|381.87|384.83|382.83|384.85|382.85|383.39|381.39|411
1596444600000|2020-08-03 08:50:00|384.84|382.84|383.63|381.63|385.14|383.14|383.63|381.63|515
1596444900000|2020-08-03 08:55:00|383.62|381.62|382.88|380.88|384.53|382.53|382.85|380.85|522
1596445200000|2020-08-03 09:00:00|382.75|380.75|383.89|381.89|383.89|381.89|382.58|380.58|505
1596445500000|2020-08-03 09:05:00|383.88|381.88|385.49|383.49|385.55|383.55|383.85|381.85|660
1596445800000|2020-08-03 09:10:00|385.5|383.5|384.76|382.76|385.5|383.5|384.56|382.56|543
1596446100000|2020-08-03 09:15:00|384.78|382.78|384.49|382.49|384.8|382.8|384.14|382.14|548
1596446400000|2020-08-03 09:20:00|384.47|382.47|384.45|382.45|385.13|383.13|384.14|382.14|531
1596446700000|2020-08-03 09:25:00|384.41|382.41|384.15|382.15|384.44|382.44|384.06|382.06|249
1596447000000|2020-08-03 09:30:00|384.13|382.13|383.76|381.76|384.13|382.13|382.95|380.95|393
1596447300000|2020-08-03 09:35:00|383.77|381.77|384.41|382.41|384.75|382.75|383.76|381.76|305
1596447600000|2020-08-03 09:40:00|384.49|382.49|384.44|382.44|384.66|382.66|384.04|382.04|288
1596447900000|2020-08-03 09:45:00|384.43|382.43|383.72|381.72|384.46|382.46|383.45|381.45|366
1596448200000|2020-08-03 09:50:00|383.71|381.71|383.06|381.06|383.72|381.72|382.76|380.76|397
1596448500000|2020-08-03 09:55:00|383.08|381.08|381.44|379.44|383.74|381.74|381.28|379.28|616
1596448800000|2020-08-03 10:00:00|381.41|379.41|382.26|380.26|382.51|380.51|381.37|379.37|599
1596449100000|2020-08-03 10:05:00|382.25|380.25|382.18|380.18|382.55|380.55|381.48|379.48|645
1596449400000|2020-08-03 10:10:00|382.19|380.19|383.26|381.26|383.49|381.49|382.19|380.19|662
1596449700000|2020-08-03 10:15:00|383.27|381.27|383.43|381.43|383.54|381.54|382.98|380.98|547
1596450000000|2020-08-03 10:20:00|383.38|381.38|383.71|381.71|383.73|381.73|383.14|381.14|329
1596450300000|2020-08-03 10:25:00|383.77|381.77|383.48|381.48|383.79|381.79|383.44|381.44|418
1596450600000|2020-08-03 10:30:00|383.5|381.5|383.99|381.99|384.06|382.06|383.15|381.15|559
1596450900000|2020-08-03 10:35:00|383.98|381.98|384.71|382.71|384.94|382.94|383.97|381.97|524
1596451200000|2020-08-03 10:40:00|384.7|382.7|384.35|382.35|384.96|382.96|384.35|382.35|373
1596451500000|2020-08-03 10:45:00|384.34|382.34|384.84|382.84|384.91|382.91|384.3|382.3|362
1596451800000|2020-08-03 10:50:00|384.83|382.83|385.86|383.86|385.91|383.91|384.81|382.81|507
1596452100000|2020-08-03 10:55:00|385.84|383.84|386.49|384.49|386.68|384.68|385.69|383.69|459
1596452400000|2020-08-03 11:00:00|386.41|384.41|386.55|384.55|386.57|384.57|386.07|384.07|454
1596452700000|2020-08-03 11:05:00|386.48|384.48|387.02|385.02|387.22|385.22|386.16|384.16|514
1596453000000|2020-08-03 11:10:00|387.04|385.04|386.34|384.34|387.04|385.04|386.25|384.25|457
1596453300000|2020-08-03 11:15:00|386.37|384.37|385.6|383.6|386.37|384.37|384.82|382.82|679
1596453600000|2020-08-03 11:20:00|385.61|383.61|389.52|387.52|390.16|388.16|385.3|383.3|851
1596453900000|2020-08-03 11:25:00|389.49|387.49|390.09|388.09|390.7|388.7|389.48|387.48|680
1596454200000|2020-08-03 11:30:00|390.08|388.08|389.38|387.38|390.11|388.11|388.97|386.97|603
1596454500000|2020-08-03 11:35:00|389.34|387.34|389.91|387.91|390.04|388.04|388.82|386.82|717
1596454800000|2020-08-03 11:40:00|389.92|387.92|392.3|390.3|392.41|390.41|389.87|387.87|676
1596455100000|2020-08-03 11:45:00|392.29|390.29|391.47|389.47|392.99|390.99|391.44|389.44|730
1596455400000|2020-08-03 11:50:00|391.46|389.46|391.11|389.11|391.8|389.8|390.95|388.95|611
1596455700000|2020-08-03 11:55:00|391.08|389.08|392.1|390.1|392.37|390.37|391.01|389.01|555
1596456000000|2020-08-03 12:00:00|392.07|390.07|389.32|387.32|392.07|390.07|389.2|387.2|754
1596456300000|2020-08-03 12:05:00|389.34|387.34|389.96|387.96|390.19|388.19|389.31|387.31|576
1596456600000|2020-08-03 12:10:00|389.86|387.86|389.95|387.95|390.53|388.53|389.34|387.34|550
1596456900000|2020-08-03 12:15:00|389.94|387.94|388.02|386.02|390.43|388.43|387.73|385.73|689
1596457200000|2020-08-03 12:20:00|388.01|386.01|389.04|387.04|389.26|387.26|387.99|385.99|785
1596457500000|2020-08-03 12:25:00|389.12|387.12|389.04|387.04|389.27|387.27|388.29|386.29|674
1596457800000|2020-08-03 12:30:00|389.03|387.03|389.99|387.99|390.03|388.03|388.92|386.92|537
1596458100000|2020-08-03 12:35:00|390.01|388.01|390.6|388.6|390.76|388.76|390.01|388.01|533
1596458400000|2020-08-03 12:40:00|390.59|388.59|391.4|389.4|391.65|389.65|390.24|388.24|557
1596458700000|2020-08-03 12:45:00|391.38|389.38|390.88|388.88|391.46|389.46|390.66|388.66|529
1596459000000|2020-08-03 12:50:00|390.86|388.86|391.81|389.81|392.16|390.16|390.76|388.76|606
1596459300000|2020-08-03 12:55:00|391.82|389.82|390.69|388.69|392.39|390.39|390.58|388.58|548
1596459600000|2020-08-03 13:00:00|390.68|388.68|391.26|389.26|391.72|389.72|390.36|388.36|603
1596459900000|2020-08-03 13:05:00|391.25|389.25|392.11|390.11|392.65|390.65|391.25|389.25|535
1596460200000|2020-08-03 13:10:00|392.14|390.14|392.29|390.29|392.92|390.92|392.02|390.02|537
1596460500000|2020-08-03 13:15:00|392.22|390.22|391.96|389.96|392.83|390.83|391.54|389.54|597
1596460800000|2020-08-03 13:20:00|391.97|389.97|391.68|389.68|391.97|389.97|391.09|389.09|486
1596461100000|2020-08-03 13:25:00|391.71|389.71|392.8|390.8|392.84|390.84|391.68|389.68|547
1596461400000|2020-08-03 13:30:00|392.81|390.81|394.63|392.63|394.67|392.67|392.79|390.79|598
1596461700000|2020-08-03 13:35:00|394.64|392.64|394.15|392.15|394.76|392.76|393.66|391.66|604
1596462000000|2020-08-03 13:40:00|394.13|392.13|395.1|393.1|395.15|393.15|393.72|391.72|639
1596462300000|2020-08-03 13:45:00|395.12|393.12|395.92|393.92|395.99|393.99|394.72|392.72|554
1596462600000|2020-08-03 13:50:00|395.91|393.91|395.38|393.38|396.01|394.01|394.97|392.97|603
1596462900000|2020-08-03 13:55:00|395.39|393.39|394.41|392.41|396.09|394.09|394.05|392.05|590
1596463200000|2020-08-03 14:00:00|394.42|392.42|395.27|393.27|395.27|393.27|393.32|391.32|596
1596463500000|2020-08-03 14:05:00|395.25|393.25|398.04|396.04|398.11|396.11|395.25|393.25|668
1596463800000|2020-08-03 14:10:00|398.02|396.02|397.41|395.41|398.13|396.13|396.99|394.99|682
1596464100000|2020-08-03 14:15:00|397.39|395.39|398.63|396.63|398.98|396.98|397.38|395.38|711
1596464400000|2020-08-03 14:20:00|398.62|396.62|397.4|395.4|398.82|396.82|396.62|394.62|669
1596464700000|2020-08-03 14:25:00|397.47|395.47|397.26|395.26|398.07|396.07|396.95|394.95|532
1596465000000|2020-08-03 14:30:00|397.27|395.27|398.32|396.32|398.77|396.77|397.15|395.15|553
1596465300000|2020-08-03 14:35:00|398.28|396.28|395.98|393.98|398.43|396.43|394.98|392.98|720
1596465600000|2020-08-03 14:40:00|395.99|393.99|395.85|393.85|396.09|394.09|395.22|393.22|669
1596465900000|2020-08-03 14:45:00|395.81|393.81|394.43|392.43|395.84|393.84|394.18|392.18|599
1596466200000|2020-08-03 14:50:00|394.45|392.45|395.16|393.16|395.83|393.83|394.33|392.33|370
1596466500000|2020-08-03 14:55:00|395.19|393.19|395.03|393.03|395.59|393.59|394.18|392.18|565
1596466800000|2020-08-03 15:00:00|395.06|393.06|397.15|395.15|397.16|395.16|395.02|393.02|332
1596467100000|2020-08-03 15:05:00|397.07|395.07|397.6|395.6|398.09|396.09|396.95|394.95|627
1596467400000|2020-08-03 15:10:00|397.64|395.64|396.98|394.98|398.06|396.06|396.98|394.98|614
1596467700000|2020-08-03 15:15:00|397|395|395.88|393.88|397.02|395.02|395.76|393.76|620
1596468000000|2020-08-03 15:20:00|395.87|393.87|394.38|392.38|396.41|394.41|394.2|392.2|622
1596468300000|2020-08-03 15:25:00|394.36|392.36|395.68|393.68|395.68|393.68|394.2|392.2|520
1596468600000|2020-08-03 15:30:00|395.75|393.75|395.11|393.11|396.27|394.27|394.84|392.84|508
1596468900000|2020-08-03 15:35:00|395.09|393.09|391.65|389.65|395.2|393.2|390.96|388.96|526
1596469200000|2020-08-03 15:40:00|391.71|389.71|393.91|391.91|394.27|392.27|391.58|389.58|732
1596469500000|2020-08-03 15:45:00|393.89|391.89|394.68|392.68|395.04|393.04|393.89|391.89|517
1596469800000|2020-08-03 15:50:00|394.69|392.69|392.93|390.93|394.71|392.71|392.87|390.87|504
1596470100000|2020-08-03 15:55:00|392.95|390.95|394.8|392.8|394.8|392.8|392.91|390.91|655
1596470400000|2020-08-03 16:00:00|394.79|392.79|397.75|395.75|397.93|395.93|394.77|392.77|857
1596470700000|2020-08-03 16:05:00|397.8|395.8|398.48|396.48|399.08|397.08|397.14|395.14|816
1596471000000|2020-08-03 16:10:00|398.49|396.49|398.27|396.27|398.81|396.81|397.47|395.47|665
1596471300000|2020-08-03 16:15:00|398.29|396.29|398.32|396.32|398.88|396.88|397.78|395.78|633
1596471600000|2020-08-03 16:20:00|398.26|396.26|395.4|393.4|398.31|396.31|395.35|393.35|766
1596471900000|2020-08-03 16:25:00|395.39|393.39|394.94|392.94|395.51|393.51|394.24|392.24|658
1596472200000|2020-08-03 16:30:00|394.93|392.93|395.13|393.13|396.89|394.89|394.83|392.83|544
1596472500000|2020-08-03 16:35:00|395.14|393.14|393.93|391.93|395.14|393.14|393.71|391.71|664
1596472800000|2020-08-03 16:40:00|393.92|391.92|394.02|392.02|394.79|392.79|393.87|391.87|682
1596473100000|2020-08-03 16:45:00|394.01|392.01|394.51|392.51|394.59|392.59|393.61|391.61|749
1596473400000|2020-08-03 16:50:00|394.52|392.52|393.65|391.65|395.72|393.72|393.64|391.64|653
1596473700000|2020-08-03 16:55:00|393.66|391.66|391.39|389.39|393.67|391.67|391.06|389.06|807
1596474000000|2020-08-03 17:00:00|391.4|389.4|392.74|390.74|392.86|390.86|390.71|388.71|795
1596474300000|2020-08-03 17:05:00|392.77|390.77|393.22|391.22|393.32|391.32|392.03|390.03|612
1596474600000|2020-08-03 17:10:00|393.3|391.3|394.07|392.07|394.26|392.26|392.88|390.88|423
1596474900000|2020-08-03 17:15:00|394.05|392.05|393.89|391.89|394.32|392.32|393.43|391.43|510
1596475200000|2020-08-03 17:20:00|393.95|391.95|394.36|392.36|394.83|392.83|393.89|391.89|450
1596475500000|2020-08-03 17:25:00|394.38|392.38|395.39|393.39|395.55|393.55|394.33|392.33|344
1596475800000|2020-08-03 17:30:00|395.38|393.38|395.37|393.37|395.93|393.93|395.02|393.02|286
1596476100000|2020-08-03 17:35:00|395.38|393.38|396.66|394.66|397.34|395.34|395.18|393.18|422
1596476400000|2020-08-03 17:40:00|396.68|394.68|396.82|394.82|397.35|395.35|396.58|394.58|535
1596476700000|2020-08-03 17:45:00|396.96|394.96|396.55|394.55|396.96|394.96|395.69|393.69|482
1596477000000|2020-08-03 17:50:00|396.56|394.56|395.87|393.87|396.56|394.56|395.27|393.27|450
1596477300000|2020-08-03 17:55:00|395.9|393.9|396.38|394.38|396.61|394.61|395.69|393.69|375
1596477600000|2020-08-03 18:00:00|396.37|394.37|395.62|393.62|396.83|394.83|395.61|393.61|429
1596477900000|2020-08-03 18:05:00|395.63|393.63|395.3|393.3|395.74|393.74|394.8|392.8|375
1596478200000|2020-08-03 18:10:00|395.33|393.33|394.64|392.64|395.33|393.33|394.05|392.05|484
1596478500000|2020-08-03 18:15:00|394.65|392.65|395.05|393.05|395.08|393.08|394.28|392.28|448
1596478800000|2020-08-03 18:20:00|395.09|393.09|394.61|392.61|395.88|393.88|394.58|392.58|455
1596479100000|2020-08-03 18:25:00|394.62|392.62|396.3|394.3|396.3|394.3|394.61|392.61|526
1596479400000|2020-08-03 18:30:00|396.28|394.28|396.33|394.33|396.62|394.62|396.01|394.01|299
1596479700000|2020-08-03 18:35:00|396.32|394.32|396.34|394.34|396.35|394.35|395.97|393.97|300
1596480000000|2020-08-03 18:40:00|396.36|394.36|396.95|394.95|396.95|394.95|396.31|394.31|309
1596480300000|2020-08-03 18:45:00|396.99|394.99|396.59|394.59|397.45|395.45|396.54|394.54|467
1596480600000|2020-08-03 18:50:00|396.67|394.67|396.17|394.17|396.67|394.67|396.09|394.09|345
1596480900000|2020-08-03 18:55:00|396.18|394.18|396.42|394.42|396.59|394.59|396.01|394.01|433
1596481200000|2020-08-03 19:00:00|396.41|394.41|395.57|393.57|396.42|394.42|395.52|393.52|336
1596481500000|2020-08-03 19:05:00|395.56|393.56|395.04|393.04|395.59|393.59|394.05|392.05|528
1596481800000|2020-08-03 19:10:00|395.05|393.05|394.43|392.43|395.05|393.05|394.21|392.21|526
1596482100000|2020-08-03 19:15:00|394.45|392.45|394.65|392.65|395.03|393.03|393.96|391.96|431
1596482400000|2020-08-03 19:20:00|394.66|392.66|393.08|391.08|394.84|392.84|392.86|390.86|574
1596482700000|2020-08-03 19:25:00|393.06|391.06|393.68|391.68|393.68|391.68|392.4|390.4|545
1596483000000|2020-08-03 19:30:00|393.67|391.67|393.71|391.71|393.84|391.84|393.29|391.29|351
1596483300000|2020-08-03 19:35:00|393.72|391.72|393.22|391.22|394.03|392.03|393.16|391.16|454
1596483600000|2020-08-03 19:40:00|393.2|391.2|392.65|390.65|393.2|391.2|392.35|390.35|503
1596483900000|2020-08-03 19:45:00|392.67|390.67|395.28|393.28|395.44|393.44|392.56|390.56|521
1596484200000|2020-08-03 19:50:00|395.25|393.25|395.06|393.06|395.59|393.59|394.84|392.84|478
1596484500000|2020-08-03 19:55:00|395.08|393.08|395.08|393.08|395.52|393.52|395|393|404
1596484800000|2020-08-03 20:00:00|395.06|393.06|395.76|393.76|395.85|393.85|394.68|392.68|507
1596485100000|2020-08-03 20:05:00|395.79|393.79|395.31|393.31|395.88|393.88|395.07|393.07|408
1596485400000|2020-08-03 20:10:00|395.3|393.3|395.29|393.29|395.5|393.5|394.79|392.79|366
1596485700000|2020-08-03 20:15:00|395.3|393.3|393.77|391.77|395.42|393.42|393.34|391.34|399
1596486000000|2020-08-03 20:20:00|393.79|391.79|393.8|391.8|393.86|391.86|393.35|391.35|277
1596486300000|2020-08-03 20:25:00|393.78|391.78|393.31|391.31|393.85|391.85|393.14|391.14|301
1596486600000|2020-08-03 20:30:00|393.29|391.29|391.68|389.68|393.32|391.32|391.26|389.26|629
1596486900000|2020-08-03 20:35:00|391.7|389.7|391.8|389.8|392.21|390.21|391.67|389.67|360
1596487200000|2020-08-03 20:40:00|391.82|389.82|391.8|389.8|392.1|390.1|391.07|389.07|488
1596487500000|2020-08-03 20:45:00|391.79|389.79|392.09|390.09|392.59|390.59|391.75|389.75|274
1596487800000|2020-08-03 20:50:00|392.1|390.1|391.04|389.04|392.1|390.1|390.72|388.72|398
1596488100000|2020-08-03 20:55:00|391.06|389.06|391.86|389.86|391.93|389.93|391.03|389.03|224
1596488400000|2020-08-03 21:00:00|391.87|389.87|392.25|390.25|392.59|390.59|391.87|389.87|244
1596488700000|2020-08-03 21:05:00|392.27|390.27|391.82|389.82|393.18|391.18|391.82|389.82|446
1596489000000|2020-08-03 21:10:00|391.88|389.88|390.76|388.76|392.23|390.23|390.61|388.61|428
1596489300000|2020-08-03 21:15:00|390.78|388.78|392.09|390.09|392.12|390.12|390.76|388.76|285
1596489600000|2020-08-03 21:20:00|392.07|390.07|392.27|390.27|392.37|390.37|392.07|390.07|181
1596489900000|2020-08-03 21:25:00|392.26|390.26|392.63|390.63|392.63|390.63|390.53|388.53|475
1596490200000|2020-08-03 21:30:00|392.6|390.6|394.11|392.11|394.41|392.41|392.6|390.6|331
1596490500000|2020-08-03 21:35:00|394.08|392.08|392.84|390.84|394.09|392.09|392.7|390.7|386
1596490800000|2020-08-03 21:40:00|392.86|390.86|391.57|389.57|393.53|391.53|391.37|389.37|669
1596491100000|2020-08-03 21:45:00|391.58|389.58|392.2|390.2|392.36|390.36|391.23|389.23|513
1596491400000|2020-08-03 21:50:00|392.19|390.19|391.9|389.9|392.2|390.2|391.65|389.65|338
1596491700000|2020-08-03 21:55:00|391.91|389.91|385.99|383.99|392.19|390.19|384.12|382.12|497
1596492000000|2020-08-03 22:00:00|385.97|383.97|388.73|386.73|388.73|386.73|385.67|383.67|749
1596492300000|2020-08-03 22:05:00|388.75|386.75|389.15|387.15|389.71|387.71|388.47|386.47|470
1596492600000|2020-08-03 22:10:00|389.16|387.16|389.04|387.04|389.72|387.72|388.68|386.68|482
1596492900000|2020-08-03 22:15:00|389.15|387.15|388.67|386.67|389.53|387.53|388.56|386.56|299
1596493200000|2020-08-03 22:20:00|388.68|386.68|391.52|389.52|391.52|389.52|388.68|386.68|516
1596493500000|2020-08-03 22:25:00|391.51|389.51|391.44|389.44|391.68|389.68|390.66|388.66|440
1596493800000|2020-08-03 22:30:00|391.41|389.41|390.54|388.54|391.41|389.41|389.16|387.16|589
1596494100000|2020-08-03 22:35:00|390.53|388.53|389.67|387.67|390.57|388.57|389.61|387.61|456
1596494400000|2020-08-03 22:40:00|389.66|387.66|389.34|387.34|390.23|388.23|389.29|387.29|431
1596494700000|2020-08-03 22:45:00|389.33|387.33|387.9|385.9|389.43|387.43|387.07|385.07|806
1596495000000|2020-08-03 22:50:00|387.91|385.91|386.02|384.02|388.03|386.03|385.49|383.49|714
1596495300000|2020-08-03 22:55:00|386.03|384.03|385.07|383.07|386.03|384.03|382.08|380.08|901
1596495600000|2020-08-03 23:00:00|385.03|383.03|385.42|383.42|385.92|383.92|382.73|380.73|920
1596495900000|2020-08-03 23:05:00|385.39|383.39|383.44|381.44|385.9|383.9|383.27|381.27|832
1596496200000|2020-08-03 23:10:00|383.42|381.42|383.12|381.12|384.65|382.65|381.72|379.72|852
1596496500000|2020-08-03 23:15:00|383.19|381.19|384.37|382.37|384.65|382.65|382.51|380.51|809
1596496800000|2020-08-03 23:20:00|384.38|382.38|384.05|382.05|384.53|382.53|383.46|381.46|595
1596497100000|2020-08-03 23:25:00|384.06|382.06|385.81|383.81|385.94|383.94|383.93|381.93|577
1596497400000|2020-08-03 23:30:00|385.75|383.75|385.63|383.63|385.82|383.82|385.29|383.29|689
1596497700000|2020-08-03 23:35:00|385.62|383.62|386.73|384.73|386.77|384.77|385.6|383.6|533
1596498000000|2020-08-03 23:40:00|386.76|384.76|387.72|385.72|388.01|386.01|386.66|384.66|610
1596498300000|2020-08-03 23:45:00|387.66|385.66|387.5|385.5|388.25|386.25|387.46|385.46|438
1596498600000|2020-08-03 23:50:00|387.49|385.49|388.26|386.26|388.33|386.33|387.05|385.05|459
1596498900000|2020-08-03 23:55:00|388.25|386.25|387.26|385.26|388.27|386.27|386.93|384.93|374
1596499200000|2020-08-04 00:00:00|387.25|385.25|390.46|388.46|390.56|388.56|387.21|385.21|704
1596499500000|2020-08-04 00:05:00|390.45|388.45|390.49|388.49|390.83|388.83|390.15|388.15|566
1596499800000|2020-08-04 00:10:00|390.5|388.5|390.3|388.3|390.51|388.51|390.06|388.06|392
1596500100000|2020-08-04 00:15:00|390.33|388.33|395.3|393.3|395.6|393.6|390.32|388.32|900
1596500400000|2020-08-04 00:20:00|395.34|393.34|397.36|395.36|397.39|395.39|393.52|391.52|809
1596500700000|2020-08-04 00:25:00|397.38|395.38|398.43|396.43|399.26|397.26|396.72|394.72|857
1596501000000|2020-08-04 00:30:00|398.41|396.41|397.96|395.96|399.85|397.85|397.66|395.66|891
1596501300000|2020-08-04 00:35:00|397.97|395.97|397.62|395.62|398.9|396.9|397.61|395.61|638
1596501600000|2020-08-04 00:40:00|397.67|395.67|398.89|396.89|399.28|397.28|397.42|395.42|672
1596501900000|2020-08-04 00:45:00|398.9|396.9|401.2|399.2|401.55|399.55|398.9|396.9|498
1596502200000|2020-08-04 00:50:00|401.16|399.16|402.26|400.26|404.25|402.25|400.64|398.64|858
1596502500000|2020-08-04 00:55:00|402.24|400.24|401.27|399.27|402.27|400.27|400.71|398.71|551
1596502800000|2020-08-04 01:00:00|401.29|399.29|399.78|397.78|401.39|399.39|399.11|397.11|725
1596503100000|2020-08-04 01:05:00|399.77|397.77|398.33|396.33|400.78|398.78|398.05|396.05|705
1596503400000|2020-08-04 01:10:00|398.34|396.34|399.54|397.54|399.69|397.69|398.34|396.34|534
1596503700000|2020-08-04 01:15:00|399.55|397.55|401.46|399.46|402.11|400.11|399.55|397.55|592
1596504000000|2020-08-04 01:20:00|401.45|399.45|400.99|398.99|401.73|399.73|400.33|398.33|472
1596504300000|2020-08-04 01:25:00|400.98|398.98|399.78|397.78|401.05|399.05|399.49|397.49|451
1596504600000|2020-08-04 01:30:00|399.79|397.79|399.94|397.94|400.22|398.22|399.36|397.36|528
1596504900000|2020-08-04 01:35:00|399.95|397.95|401.22|399.22|401.39|399.39|399.89|397.89|541
1596505200000|2020-08-04 01:40:00|401.21|399.21|400.8|398.8|401.35|399.35|400.8|398.8|384
1596505500000|2020-08-04 01:45:00|400.81|398.81|400.68|398.68|401.44|399.44|400.03|398.03|427
1596505800000|2020-08-04 01:50:00|400.67|398.67|399.53|397.53|400.81|398.81|399.4|397.4|468
1596506100000|2020-08-04 01:55:00|399.54|397.54|399.19|397.19|399.89|397.89|399.02|397.02|377
1596506400000|2020-08-04 02:00:00|399.21|397.21|398.28|396.28|399.94|397.94|398.28|396.28|367
1596506700000|2020-08-04 02:05:00|398.24|396.24|400.27|398.27|400.28|398.28|397.85|395.85|566
1596507000000|2020-08-04 02:10:00|400.28|398.28|399.61|397.61|400.78|398.78|399.57|397.57|573
1596507300000|2020-08-04 02:15:00|399.59|397.59|399.19|397.19|399.96|397.96|398.8|396.8|329
1596507600000|2020-08-04 02:20:00|399.2|397.2|399.94|397.94|400|398|399.03|397.03|380
1596507900000|2020-08-04 02:25:00|399.93|397.93|399.98|397.98|400.01|398.01|399.55|397.55|242
1596508200000|2020-08-04 02:30:00|399.95|397.95|399.26|397.26|399.99|397.99|399.11|397.11|458
1596508500000|2020-08-04 02:35:00|399.23|397.23|397.32|395.32|399.24|397.24|396.1|394.1|673
1596508800000|2020-08-04 02:40:00|397.33|395.33|396.45|394.45|397.38|395.38|396.4|394.4|545
1596509100000|2020-08-04 02:45:00|396.46|394.46|395.19|393.19|396.87|394.87|394.46|392.46|656
1596509400000|2020-08-04 02:50:00|395.18|393.18|395.16|393.16|396.06|394.06|394.58|392.58|617
1596509700000|2020-08-04 02:55:00|395.17|393.17|394.27|392.27|395.7|393.7|392.99|390.99|706
1596510000000|2020-08-04 03:00:00|394.25|392.25|394.54|392.54|394.9|392.9|393.32|391.32|525
1596510300000|2020-08-04 03:05:00|394.55|392.55|394.54|392.54|395.41|393.41|393.98|391.98|485
1596510600000|2020-08-04 03:10:00|394.56|392.56|395.04|393.04|395.76|393.76|394.54|392.54|513
1596510900000|2020-08-04 03:15:00|395.05|393.05|395.84|393.84|396.17|394.17|394.69|392.69|519
1596511200000|2020-08-04 03:20:00|395.85|393.85|394.63|392.63|395.92|393.92|394.57|392.57|418
1596511500000|2020-08-04 03:25:00|394.62|392.62|392.56|390.56|394.81|392.81|391.92|389.92|722
1596511800000|2020-08-04 03:30:00|392.58|390.58|391.6|389.6|393.36|391.36|391.57|389.57|704
1596512100000|2020-08-04 03:35:00|391.56|389.56|391.42|389.42|391.65|389.65|388.07|386.07|781
1596512400000|2020-08-04 03:40:00|391.43|389.43|392.02|390.02|392.04|390.04|391.27|389.27|588
1596512700000|2020-08-04 03:45:00|392.03|390.03|391.87|389.87|392.96|390.96|391.72|389.72|559
1596513000000|2020-08-04 03:50:00|391.91|389.91|390.58|388.58|391.91|389.91|389.4|387.4|656
1596513300000|2020-08-04 03:55:00|390.56|388.56|392.18|390.18|392.22|390.22|390.06|388.06|696
1596513600000|2020-08-04 04:00:00|392.19|390.19|393.32|391.32|393.96|391.96|391.78|389.78|615
1596513900000|2020-08-04 04:05:00|393.3|391.3|394.44|392.44|394.46|392.46|392.66|390.66|518
1596514200000|2020-08-04 04:10:00|394.47|392.47|393.74|391.74|394.62|392.62|393.59|391.59|479
1596514500000|2020-08-04 04:15:00|393.72|391.72|394.87|392.87|395.11|393.11|393.69|391.69|575
1596514800000|2020-08-04 04:20:00|394.86|392.86|393.29|391.29|394.89|392.89|393.26|391.26|549
1596515100000|2020-08-04 04:25:00|393.31|391.31|393.22|391.22|393.36|391.36|392.25|390.25|668
1596515400000|2020-08-04 04:30:00|393.21|391.21|391.91|389.91|393.21|391.21|391.27|389.27|638
1596515700000|2020-08-04 04:35:00|391.9|389.9|391.72|389.72|392.25|390.25|391.08|389.08|460
1596516000000|2020-08-04 04:40:00|391.77|389.77|392.11|390.11|392.24|390.24|389.69|387.69|658
1596516300000|2020-08-04 04:45:00|392.1|390.1|393.31|391.31|393.79|391.79|391.64|389.64|446
1596516600000|2020-08-04 04:50:00|393.3|391.3|394.21|392.21|394.5|392.5|393.21|391.21|445
1596516900000|2020-08-04 04:55:00|394.22|392.22|395|393|395.41|393.41|394.22|392.22|488
1596517200000|2020-08-04 05:00:00|394.97|392.97|394.09|392.09|395.36|393.36|394.09|392.09|493
1596517500000|2020-08-04 05:05:00|394.08|392.08|395.39|393.39|395.81|393.81|393.88|391.88|597
1596517800000|2020-08-04 05:10:00|395.36|393.36|394.41|392.41|395.45|393.45|394.39|392.39|439
1596518100000|2020-08-04 05:15:00|394.4|392.4|393.05|391.05|394.8|392.8|392.95|390.95|466
1596518400000|2020-08-04 05:20:00|393.06|391.06|392.5|390.5|393.19|391.19|392.45|390.45|516
1596518700000|2020-08-04 05:25:00|392.51|390.51|392.36|390.36|393.13|391.13|392.26|390.26|508
1596519000000|2020-08-04 05:30:00|392.33|390.33|392.38|390.38|393|391|392.16|390.16|496
1596519300000|2020-08-04 05:35:00|392.36|390.36|393.17|391.17|393.66|391.66|392.36|390.36|458
1596519600000|2020-08-04 05:40:00|393.14|391.14|391.67|389.67|393.17|391.17|391.6|389.6|449
1596519900000|2020-08-04 05:45:00|391.66|389.66|392.91|390.91|393.03|391.03|391.6|389.6|443
1596520200000|2020-08-04 05:50:00|392.84|390.84|393|391|393.11|391.11|392.3|390.3|328
1596520500000|2020-08-04 05:55:00|393.01|391.01|394.06|392.06|394.15|392.15|392.92|390.92|495
1596520800000|2020-08-04 06:00:00|394.08|392.08|393.41|391.41|394.22|392.22|393.1|391.1|488
1596521100000|2020-08-04 06:05:00|393.4|391.4|391.78|389.78|393.53|391.53|391.58|389.58|505
1596521400000|2020-08-04 06:10:00|391.77|389.77|391.73|389.73|392.3|390.3|391.48|389.48|409
1596521700000|2020-08-04 06:15:00|391.74|389.74|392.05|390.05|392.11|390.11|390.32|388.32|639
1596522000000|2020-08-04 06:20:00|391.99|389.99|392.18|390.18|392.31|390.31|391.27|389.27|309
1596522300000|2020-08-04 06:25:00|392.19|390.19|393.02|391.02|393.23|391.23|391.9|389.9|407
1596522600000|2020-08-04 06:30:00|393.01|391.01|392.62|390.62|393.03|391.03|392.35|390.35|376
1596522900000|2020-08-04 06:35:00|392.61|390.61|392.05|390.05|392.69|390.69|391.75|389.75|502
1596523200000|2020-08-04 06:40:00|392.06|390.06|392.54|390.54|392.77|390.77|392.06|390.06|285
1596523500000|2020-08-04 06:45:00|392.53|390.53|393.23|391.23|393.53|391.53|392.51|390.51|368
1596523800000|2020-08-04 06:50:00|393.25|391.25|393.09|391.09|393.43|391.43|392.82|390.82|231
1596524100000|2020-08-04 06:55:00|393.11|391.11|392.31|390.31|393.2|391.2|392.22|390.22|267
1596524400000|2020-08-04 07:00:00|392.3|390.3|393.07|391.07|393.11|391.11|391.98|389.98|320
1596524700000|2020-08-04 07:05:00|393.06|391.06|393.58|391.58|393.58|391.58|392.94|390.94|342
1596525000000|2020-08-04 07:10:00|393.56|391.56|394.3|392.3|394.33|392.33|393.3|391.3|316
1596525300000|2020-08-04 07:15:00|394.32|392.32|393.85|391.85|394.4|392.4|393.43|391.43|311
1596525600000|2020-08-04 07:20:00|393.84|391.84|393.29|391.29|393.98|391.98|393.23|391.23|211
1596525900000|2020-08-04 07:25:00|393.28|391.28|394.65|392.65|394.66|392.66|393.22|391.22|345
1596526200000|2020-08-04 07:30:00|394.66|392.66|395.64|393.64|395.91|393.91|394.53|392.53|503
1596526500000|2020-08-04 07:35:00|395.66|393.66|395.91|393.91|396.26|394.26|395.62|393.62|306
1596526800000|2020-08-04 07:40:00|395.94|393.94|396.71|394.71|396.88|394.88|395.91|393.91|435
1596527100000|2020-08-04 07:45:00|396.7|394.7|396.32|394.32|396.8|394.8|396.06|394.06|349
1596527400000|2020-08-04 07:50:00|396.31|394.31|396.25|394.25|396.53|394.53|396.01|394.01|349
1596527700000|2020-08-04 07:55:00|396.24|394.24|395.97|393.97|396.5|394.5|395.93|393.93|347
1596528000000|2020-08-04 08:00:00|395.96|393.96|395.19|393.19|395.97|393.97|395.05|393.05|439
1596528300000|2020-08-04 08:05:00|395.2|393.2|394.79|392.79|395.2|393.2|394.5|392.5|447
1596528600000|2020-08-04 08:10:00|394.81|392.81|395.63|393.63|395.72|393.72|394.79|392.79|314
1596528900000|2020-08-04 08:15:00|395.62|393.62|397.61|395.61|397.76|395.76|395.55|393.55|345
1596529200000|2020-08-04 08:20:00|397.57|395.57|397.13|395.13|397.68|395.68|396.99|394.99|295
1596529500000|2020-08-04 08:25:00|397.15|395.15|398.16|396.16|398.22|396.22|397.07|395.07|345
1596529800000|2020-08-04 08:30:00|398.17|396.17|397.59|395.59|398.18|396.18|397.59|395.59|160
1596530100000|2020-08-04 08:35:00|397.58|395.58|397.1|395.1|397.73|395.73|396.84|394.84|262
1596530400000|2020-08-04 08:40:00|397.09|395.09|396.46|394.46|397.18|395.18|396.08|394.08|264
1596530700000|2020-08-04 08:45:00|396.45|394.45|394.59|392.59|396.8|394.8|394.56|392.56|484
1596531000000|2020-08-04 08:50:00|394.54|392.54|394.28|392.28|395.47|393.47|394|392|568
1596531300000|2020-08-04 08:55:00|394.3|392.3|392.63|390.63|394.33|392.33|392.27|390.27|668
1596531600000|2020-08-04 09:00:00|392.62|390.62|393.09|391.09|393.69|391.69|392.53|390.53|577
1596531900000|2020-08-04 09:05:00|392.98|390.98|392.75|390.75|393.25|391.25|392.24|390.24|514
1596532200000|2020-08-04 09:10:00|392.74|390.74|392|390|392.92|390.92|391.68|389.68|504
1596532500000|2020-08-04 09:15:00|392.03|390.03|393.32|391.32|393.5|391.5|392.02|390.02|397
1596532800000|2020-08-04 09:20:00|393.33|391.33|393.57|391.57|393.73|391.73|393.29|391.29|231
1596533100000|2020-08-04 09:25:00|393.64|391.64|393.77|391.77|393.82|391.82|393.16|391.16|359
1596533400000|2020-08-04 09:30:00|393.81|391.81|393.92|391.92|393.99|391.99|393.49|391.49|193
1596533700000|2020-08-04 09:35:00|393.9|391.9|392.97|390.97|393.95|391.95|392.96|390.96|291
1596534000000|2020-08-04 09:40:00|393|391|392.86|390.86|393.04|391.04|392.4|390.4|356
1596534300000|2020-08-04 09:45:00|392.85|390.85|392.28|390.28|393.07|391.07|392.28|390.28|300
1596534600000|2020-08-04 09:50:00|392.29|390.29|393.15|391.15|393.32|391.32|392.28|390.28|282
1596534900000|2020-08-04 09:55:00|393.16|391.16|393.25|391.25|393.54|391.54|392.9|390.9|421
1596535200000|2020-08-04 10:00:00|393.26|391.26|393.3|391.3|393.52|391.52|393.08|391.08|406
1596535500000|2020-08-04 10:05:00|393.29|391.29|393.78|391.78|393.89|391.89|393.18|391.18|275
1596535800000|2020-08-04 10:10:00|393.77|391.77|393.1|391.1|393.8|391.8|392.81|390.81|377
1596536100000|2020-08-04 10:15:00|393.11|391.11|391.87|389.87|393.18|391.18|391.8|389.8|251
1596536400000|2020-08-04 10:20:00|391.86|389.86|393.37|391.37|393.38|391.38|391.14|389.14|713
1596536700000|2020-08-04 10:25:00|393.35|391.35|394.26|392.26|394.35|392.35|393.12|391.12|603
1596537000000|2020-08-04 10:30:00|394.25|392.25|395.1|393.1|395.73|393.73|394.2|392.2|636
1596537300000|2020-08-04 10:35:00|395.11|393.11|394.94|392.94|395.14|393.14|394.45|392.45|388
1596537600000|2020-08-04 10:40:00|394.93|392.93|393.73|391.73|395.2|393.2|393.6|391.6|402
1596537900000|2020-08-04 10:45:00|393.71|391.71|392.84|390.84|394.11|392.11|392.84|390.84|379
1596538200000|2020-08-04 10:50:00|392.85|390.85|392.39|390.39|392.95|390.95|391.82|389.82|544
1596538500000|2020-08-04 10:55:00|392.37|390.37|391.96|389.96|392.44|390.44|391.69|389.69|404
1596538800000|2020-08-04 11:00:00|391.98|389.98|393.1|391.1|393.24|391.24|390.19|388.19|712
1596539100000|2020-08-04 11:05:00|393.08|391.08|394.11|392.11|394.21|392.21|393.05|391.05|657
1596539400000|2020-08-04 11:10:00|394.1|392.1|394.56|392.56|394.77|392.77|393.43|391.43|523
1596539700000|2020-08-04 11:15:00|394.57|392.57|394.18|392.18|395.09|393.09|394.03|392.03|432
1596540000000|2020-08-04 11:20:00|394.17|392.17|392.9|390.9|394.32|392.32|392.9|390.9|491
1596540300000|2020-08-04 11:25:00|392.89|390.89|392.62|390.62|393.08|391.08|392.33|390.33|570
1596540600000|2020-08-04 11:30:00|392.63|390.63|392.07|390.07|392.72|390.72|391.88|389.88|413
1596540900000|2020-08-04 11:35:00|392.05|390.05|390.95|388.95|392.08|390.08|390.54|388.54|621
1596541200000|2020-08-04 11:40:00|390.94|388.94|391.21|389.21|391.37|389.37|390.46|388.46|597
1596541500000|2020-08-04 11:45:00|391.2|389.2|387.22|385.22|391.2|389.2|386.32|384.32|850
1596541800000|2020-08-04 11:50:00|387.21|385.21|384.39|382.39|388.98|386.98|383.62|381.62|916
1596542100000|2020-08-04 11:55:00|384.46|382.46|386.76|384.76|387.32|385.32|384.09|382.09|847
1596542400000|2020-08-04 12:00:00|386.74|384.74|388.07|386.07|389.26|387.26|385.35|383.35|828
1596542700000|2020-08-04 12:05:00|388.08|386.08|388.16|386.16|388.58|386.58|387.41|385.41|668
1596543000000|2020-08-04 12:10:00|388.15|386.15|388.32|386.32|389.6|387.6|387.49|385.49|759
1596543300000|2020-08-04 12:15:00|388.33|386.33|389.37|387.37|389.43|387.43|387.77|385.77|718
1596543600000|2020-08-04 12:20:00|389.36|387.36|388.68|386.68|389.44|387.44|387.86|385.86|622
1596543900000|2020-08-04 12:25:00|388.69|386.69|387.83|385.83|389.17|387.17|387.43|385.43|641
1596544200000|2020-08-04 12:30:00|387.84|385.84|388.2|386.2|388.44|386.44|387.29|385.29|576
1596544500000|2020-08-04 12:35:00|388.21|386.21|388.89|386.89|389.15|387.15|388.21|386.21|525
1596544800000|2020-08-04 12:40:00|388.92|386.92|388.25|386.25|389.35|387.35|388.16|386.16|569
1596545100000|2020-08-04 12:45:00|388.24|386.24|389.42|387.42|389.59|387.59|388|386|519
1596545400000|2020-08-04 12:50:00|389.43|387.43|389.28|387.28|389.88|387.88|388.86|386.86|488
1596545700000|2020-08-04 12:55:00|389.31|387.31|389.15|387.15|389.5|387.5|388.72|386.72|466
1596546000000|2020-08-04 13:00:00|389.16|387.16|388.4|386.4|389.32|387.32|388.26|386.26|464
1596546300000|2020-08-04 13:05:00|388.41|386.41|386.73|384.73|388.41|386.41|386.32|384.32|701
1596546600000|2020-08-04 13:10:00|386.65|384.65|387.06|385.06|387.3|385.3|386.01|384.01|607
1596546900000|2020-08-04 13:15:00|387.02|385.02|385.37|383.37|387.08|385.08|384.03|382.03|908
1596547200000|2020-08-04 13:20:00|385.38|383.38|385.15|383.15|386.28|384.28|384.25|382.25|862
1596547500000|2020-08-04 13:25:00|385.2|383.2|383.06|381.06|385.59|383.59|382.05|380.05|879
1596547800000|2020-08-04 13:30:00|383.09|381.09|385.32|383.32|385.44|383.44|382.2|380.2|823
1596548100000|2020-08-04 13:35:00|385.33|383.33|385.4|383.4|386.04|384.04|385.27|383.27|510
1596548400000|2020-08-04 13:40:00|385.39|383.39|384.22|382.22|385.71|383.71|383.45|381.45|702
1596548700000|2020-08-04 13:45:00|384.23|382.23|384.34|382.34|385.5|383.5|384.11|382.11|673
1596549000000|2020-08-04 13:50:00|384.33|382.33|385.99|383.99|386.07|384.07|384.33|382.33|629
1596549300000|2020-08-04 13:55:00|385.98|383.98|385.14|383.14|386|384|385.07|383.07|553
1596549600000|2020-08-04 14:00:00|385.18|383.18|386.76|384.76|386.82|384.82|385.14|383.14|564
1596549900000|2020-08-04 14:05:00|386.77|384.77|388.34|386.34|388.55|386.55|386.75|384.75|618
1596550200000|2020-08-04 14:10:00|388.32|386.32|388.12|386.12|388.73|386.73|387.92|385.92|528
1596550500000|2020-08-04 14:15:00|388.14|386.14|387.46|385.46|388.49|386.49|387.38|385.38|508
1596550800000|2020-08-04 14:20:00|387.47|385.47|386.72|384.72|387.86|385.86|386.54|384.54|489
1596551100000|2020-08-04 14:25:00|386.7|384.7|387.91|385.91|388.25|386.25|386.7|384.7|527
1596551400000|2020-08-04 14:30:00|387.92|385.92|388.7|386.7|388.76|386.76|387.67|385.67|417
1596551700000|2020-08-04 14:35:00|388.74|386.74|389.19|387.19|389.85|387.85|388.73|386.73|516
1596552000000|2020-08-04 14:40:00|389.18|387.18|389.67|387.67|389.71|387.71|388.71|386.71|517
1596552300000|2020-08-04 14:45:00|389.64|387.64|388.77|386.77|389.74|387.74|388.67|386.67|561
1596552600000|2020-08-04 14:50:00|388.78|386.78|388.44|386.44|389|387|388.26|386.26|373
1596552900000|2020-08-04 14:55:00|388.45|386.45|390.8|388.8|391.29|389.29|388.45|386.45|626
1596553200000|2020-08-04 15:00:00|390.78|388.78|391.7|389.7|391.78|389.78|389.92|387.92|717
1596553500000|2020-08-04 15:05:00|391.71|389.71|392.33|390.33|392.58|390.58|391.69|389.69|695
1596553800000|2020-08-04 15:10:00|392.32|390.32|392.13|390.13|392.44|390.44|391.71|389.71|578
1596554100000|2020-08-04 15:15:00|392.12|390.12|391.54|389.54|392.17|390.17|391.4|389.4|460
1596554400000|2020-08-04 15:20:00|391.53|389.53|391.21|389.21|391.88|389.88|390.94|388.94|577
1596554700000|2020-08-04 15:25:00|391.16|389.16|389.95|387.95|391.16|389.16|389.8|387.8|727
1596555000000|2020-08-04 15:30:00|390.04|388.04|390.11|388.11|390.44|388.44|388.93|386.93|632
1596555300000|2020-08-04 15:35:00|390.12|388.12|390.68|388.68|390.91|388.91|390.04|388.04|467
1596555600000|2020-08-04 15:40:00|390.69|388.69|391.73|389.73|391.8|389.8|390.68|388.68|501
1596555900000|2020-08-04 15:45:00|391.72|389.72|390.93|388.93|391.72|389.72|390.93|388.93|376
1596556200000|2020-08-04 15:50:00|390.9|388.9|391.07|389.07|391.08|389.08|390.03|388.03|573
1596556500000|2020-08-04 15:55:00|391.1|389.1|391.45|389.45|391.85|389.85|390.86|388.86|554
1596556800000|2020-08-04 16:00:00|391.46|389.46|392.45|390.45|393.38|391.38|390.91|388.91|798
1596557100000|2020-08-04 16:05:00|392.44|390.44|391.07|389.07|392.8|390.8|390.44|388.44|726
1596557400000|2020-08-04 16:10:00|391.1|389.1|389.82|387.82|391.1|389.1|389.49|387.49|779
1596557700000|2020-08-04 16:15:00|389.81|387.81|390.36|388.36|390.58|388.58|389.48|387.48|668
1596558000000|2020-08-04 16:20:00|390.31|388.31|390.47|388.47|390.63|388.63|390.03|388.03|462
1596558300000|2020-08-04 16:25:00|390.46|388.46|389.06|387.06|390.47|388.47|388.62|386.62|667
1596558600000|2020-08-04 16:30:00|389.08|387.08|388.5|386.5|389.35|387.35|388.09|386.09|661
1596558900000|2020-08-04 16:35:00|388.51|386.51|389.19|387.19|389.28|387.28|388.49|386.49|549
1596559200000|2020-08-04 16:40:00|389.21|387.21|388.44|386.44|389.71|387.71|388.34|386.34|586
1596559500000|2020-08-04 16:45:00|388.43|386.43|386.43|384.43|388.43|386.43|386.27|384.27|802
1596559800000|2020-08-04 16:50:00|386.41|384.41|387.34|385.34|387.4|385.4|386.32|384.32|827
1596560100000|2020-08-04 16:55:00|387.32|385.32|387.8|385.8|387.91|385.91|386.78|384.78|585
1596560400000|2020-08-04 17:00:00|387.79|385.79|388.13|386.13|388.21|386.21|387.25|385.25|462
1596560700000|2020-08-04 17:05:00|388.16|386.16|388.86|386.86|388.91|386.91|388.1|386.1|513
1596561000000|2020-08-04 17:10:00|388.89|386.89|389.04|387.04|389.13|387.13|388.74|386.74|295
1596561300000|2020-08-04 17:15:00|389.05|387.05|389.24|387.24|389.56|387.56|388.88|386.88|354
1596561600000|2020-08-04 17:20:00|389.23|387.23|389.8|387.8|389.81|387.81|389.06|387.06|427
1596561900000|2020-08-04 17:25:00|389.81|387.81|389.76|387.76|390.06|388.06|389.57|387.57|421
1596562200000|2020-08-04 17:30:00|389.75|387.75|390.39|388.39|390.58|388.58|389.67|387.67|357
1596562500000|2020-08-04 17:35:00|390.38|388.38|389.67|387.67|390.39|388.39|389.55|387.55|386
1596562800000|2020-08-04 17:40:00|389.65|387.65|388.95|386.95|390.04|388.04|388.71|386.71|522
1596563100000|2020-08-04 17:45:00|388.96|386.96|389.19|387.19|389.32|387.32|388.7|386.7|377
1596563400000|2020-08-04 17:50:00|389.2|387.2|390.36|388.36|390.4|388.4|389.2|387.2|480
1596563700000|2020-08-04 17:55:00|390.38|388.38|390.94|388.94|391.12|389.12|390.07|388.07|457
1596564000000|2020-08-04 18:00:00|390.95|388.95|390.69|388.69|391.61|389.61|390.53|388.53|402
1596564300000|2020-08-04 18:05:00|390.7|388.7|390.73|388.73|391.14|389.14|390.48|388.48|354
1596564600000|2020-08-04 18:10:00|390.77|388.77|390.12|388.12|390.77|388.77|389.72|387.72|370
1596564900000|2020-08-04 18:15:00|390.14|388.14|390.04|388.04|390.37|388.37|389.91|387.91|386
1596565200000|2020-08-04 18:20:00|390.05|388.05|389.15|387.15|390.35|388.35|389.15|387.15|303
1596565500000|2020-08-04 18:25:00|389.16|387.16|389.96|387.96|389.96|387.96|389.14|387.14|280
1596565800000|2020-08-04 18:30:00|389.94|387.94|388.43|386.43|390.17|388.17|388.27|386.27|434
1596566100000|2020-08-04 18:35:00|388.41|386.41|388.09|386.09|388.91|386.91|388.06|386.06|394
1596566400000|2020-08-04 18:40:00|388.1|386.1|388.59|386.59|388.67|386.67|387.98|385.98|400
1596566700000|2020-08-04 18:45:00|388.58|386.58|388.16|386.16|388.62|386.62|387.78|385.78|394
1596567000000|2020-08-04 18:50:00|388.17|386.17|388.09|386.09|388.32|386.32|387.83|385.83|258
1596567300000|2020-08-04 18:55:00|388.1|386.1|388.65|386.65|388.72|386.72|388.1|386.1|417
1596567600000|2020-08-04 19:00:00|388.61|386.61|389.19|387.19|389.2|387.2|388.35|386.35|277
1596567900000|2020-08-04 19:05:00|389.18|387.18|388.67|386.67|389.2|387.2|388.5|386.5|273
1596568200000|2020-08-04 19:10:00|388.66|386.66|387.41|385.41|388.79|386.79|387.4|385.4|414
1596568500000|2020-08-04 19:15:00|387.42|385.42|387.61|385.61|387.77|385.77|386.56|384.56|464
1596568800000|2020-08-04 19:20:00|387.59|385.59|387.93|385.93|388.04|386.04|387.51|385.51|320
1596569100000|2020-08-04 19:25:00|387.92|385.92|388.53|386.53|388.53|386.53|387.84|385.84|320
1596569400000|2020-08-04 19:30:00|388.55|386.55|389.27|387.27|389.28|387.28|388.5|386.5|134
1596569700000|2020-08-04 19:35:00|389.26|387.26|389.84|387.84|390.11|388.11|389.25|387.25|373
1596570000000|2020-08-04 19:40:00|389.83|387.83|389.21|387.21|390.16|388.16|389.05|387.05|423
1596570300000|2020-08-04 19:45:00|389.22|387.22|389.02|387.02|389.42|387.42|388.99|386.99|219
1596570600000|2020-08-04 19:50:00|389|387|388.47|386.47|389.03|387.03|388.09|386.09|362
1596570900000|2020-08-04 19:55:00|388.48|386.48|388|386|388.48|386.48|387.74|385.74|347
1596571200000|2020-08-04 20:00:00|387.98|385.98|389.97|387.97|389.98|387.98|387.98|385.98|477
1596571500000|2020-08-04 20:05:00|389.88|387.88|391.25|389.25|391.31|389.31|389.87|387.87|501
1596571800000|2020-08-04 20:10:00|391.26|389.26|390.89|388.89|391.76|389.76|390.79|388.79|458
1596572100000|2020-08-04 20:15:00|390.87|388.87|391|389|391.28|389.28|390.74|388.74|452
1596572400000|2020-08-04 20:20:00|390.93|388.93|390.4|388.4|391|389|390.32|388.32|381
1596572700000|2020-08-04 20:25:00|390.39|388.39|390.6|388.6|390.9|388.9|390.31|388.31|294
1596573000000|2020-08-04 20:30:00|390.59|388.59|390.21|388.21|390.81|388.81|390.12|388.12|244
1596573300000|2020-08-04 20:35:00|390.27|388.27|389.95|387.95|390.33|388.33|389.83|387.83|313
1596573600000|2020-08-04 20:40:00|389.93|387.93|390.7|388.7|390.74|388.74|389.75|387.75|235
1596573900000|2020-08-04 20:45:00|390.69|388.69|389.92|387.92|390.84|388.84|389.77|387.77|307
1596574200000|2020-08-04 20:50:00|389.91|387.91|389.48|387.48|390.03|388.03|389.12|387.12|381
1596574500000|2020-08-04 20:55:00|389.47|387.47|389.22|387.22|389.5|387.5|388.99|386.99|444
1596574800000|2020-08-04 21:00:00|389.21|387.21|388.61|386.61|389.23|387.23|388.47|386.47|308
1596575100000|2020-08-04 21:05:00|388.6|386.6|390.1|388.1|390.15|388.15|388.49|386.49|506
1596575400000|2020-08-04 21:10:00|390.11|388.11|389.17|387.17|390.14|388.14|389.17|387.17|374
1596575700000|2020-08-04 21:15:00|389.19|387.19|389.75|387.75|389.77|387.77|389.09|387.09|300
1596576000000|2020-08-04 21:20:00|389.76|387.76|390.44|388.44|390.47|388.47|389.73|387.73|352
1596576300000|2020-08-04 21:25:00|390.4|388.4|390.51|388.51|390.58|388.58|390.34|388.34|231
1596576600000|2020-08-04 21:30:00|390.52|388.52|390.59|388.59|390.89|388.89|390.5|388.5|161
1596576900000|2020-08-04 21:35:00|390.62|388.62|390.99|388.99|391.03|389.03|390.4|388.4|197
1596577200000|2020-08-04 21:40:00|390.98|388.98|391.12|389.12|391.27|389.27|390.91|388.91|229
1596577500000|2020-08-04 21:45:00|391.11|389.11|391.6|389.6|391.61|389.61|391.09|389.09|99
1596577800000|2020-08-04 21:50:00|391.54|389.54|393.43|391.43|393.45|391.45|391.44|389.44|284
1596578100000|2020-08-04 21:55:00|393.5|391.5|392.84|390.84|393.81|391.81|392.81|390.81|331
1596578400000|2020-08-04 22:00:00|392.8|390.8|393.33|391.33|393.76|391.76|392.8|390.8|422
1596578700000|2020-08-04 22:05:00|393.35|391.35|393.37|391.37|393.44|391.44|392.05|390.05|472
1596579000000|2020-08-04 22:10:00|393.36|391.36|392.99|390.99|393.57|391.57|392.6|390.6|495
1596579300000|2020-08-04 22:15:00|392.98|390.98|392.36|390.36|392.98|390.98|391.56|389.56|540
1596579600000|2020-08-04 22:20:00|392.34|390.34|392.47|390.47|392.47|390.47|392.04|390.04|368
1596579900000|2020-08-04 22:25:00|392.49|390.49|392.9|390.9|393.07|391.07|392.42|390.42|307
1596580200000|2020-08-04 22:30:00|392.87|390.87|393.37|391.37|393.47|391.47|392.81|390.81|261
1596580500000|2020-08-04 22:35:00|393.38|391.38|392.07|390.07|393.5|391.5|392|390|490
1596580800000|2020-08-04 22:40:00|392.05|390.05|392.04|390.04|392.24|390.24|391.43|389.43|510
1596581100000|2020-08-04 22:45:00|392.03|390.03|392.91|390.91|392.92|390.92|391.8|389.8|470
1596581400000|2020-08-04 22:50:00|392.89|390.89|392.61|390.61|393.2|391.2|392.5|390.5|411
1596581700000|2020-08-04 22:55:00|392.62|390.62|394.01|392.01|394.08|392.08|392.54|390.54|437
1596582000000|2020-08-04 23:00:00|394.05|392.05|395.03|393.03|395.31|393.31|394.05|392.05|491
1596582300000|2020-08-04 23:05:00|395.04|393.04|393.45|391.45|395.07|393.07|393.31|391.31|637
1596582600000|2020-08-04 23:10:00|393.46|391.46|393.18|391.18|393.64|391.64|392.54|390.54|439
1596582900000|2020-08-04 23:15:00|393.19|391.19|392.55|390.55|393.76|391.76|392.26|390.26|450
1596583200000|2020-08-04 23:20:00|392.58|390.58|392.11|390.11|392.61|390.61|391.95|389.95|375
1596583500000|2020-08-04 23:25:00|392.15|390.15|392.65|390.65|392.72|390.72|392.15|390.15|300
1596583800000|2020-08-04 23:30:00|392.64|390.64|392.43|390.43|392.65|390.65|391.86|389.86|446
1596584100000|2020-08-04 23:35:00|392.42|390.42|391.77|389.77|392.43|390.43|391.72|389.72|255
1596584400000|2020-08-04 23:40:00|391.75|389.75|391.8|389.8|392.39|390.39|391.74|389.74|374
1596584700000|2020-08-04 23:45:00|391.79|389.79|391.26|389.26|392.22|390.22|391.11|389.11|449
1596585000000|2020-08-04 23:50:00|391.28|389.28|390.29|388.29|391.28|389.28|389.21|387.21|640
1596585300000|2020-08-04 23:55:00|390.28|388.28|390.86|388.86|390.86|388.86|390.23|388.23|328
1596585600000|2020-08-05 00:00:00|390.85|388.85|391.85|389.85|392.02|390.02|390.78|388.78|427
1596585900000|2020-08-05 00:05:00|391.86|389.86|392.37|390.37|392.73|390.73|391.67|389.67|363
1596586200000|2020-08-05 00:10:00|392.36|390.36|391.93|389.93|392.98|390.98|391.93|389.93|468
1596586500000|2020-08-05 00:15:00|391.94|389.94|390.97|388.97|392.24|390.24|390.8|388.8|436
1596586800000|2020-08-05 00:20:00|390.95|388.95|390.51|388.51|390.97|388.97|390.03|388.03|503
1596587100000|2020-08-05 00:25:00|390.52|388.52|389.46|387.46|390.59|388.59|389.46|387.46|472
1596587400000|2020-08-05 00:30:00|389.47|387.47|388.21|386.21|389.47|387.47|387.92|385.92|652
1596587700000|2020-08-05 00:35:00|388.2|386.2|387.62|385.62|388.37|386.37|386.87|384.87|549
1596588000000|2020-08-05 00:40:00|387.63|385.63|388.11|386.11|388.2|386.2|387.3|385.3|397
1596588300000|2020-08-05 00:45:00|388.12|386.12|389.1|387.1|389.33|387.33|388.12|386.12|415
1596588600000|2020-08-05 00:50:00|389.11|387.11|389.12|387.12|389.17|387.17|388.52|386.52|342
1596588900000|2020-08-05 00:55:00|389.11|387.11|389.62|387.62|389.76|387.76|388.91|386.91|358
1596589200000|2020-08-05 01:00:00|389.6|387.6|388.13|386.13|389.71|387.71|387.75|385.75|511
1596589500000|2020-08-05 01:05:00|388.12|386.12|388.71|386.71|388.91|386.91|388.12|386.12|426
1596589800000|2020-08-05 01:10:00|388.72|386.72|387.45|385.45|388.74|386.74|387.21|385.21|482
1596590100000|2020-08-05 01:15:00|387.44|385.44|386.48|384.48|388.18|386.18|385.35|383.35|653
1596590400000|2020-08-05 01:20:00|386.49|384.49|387.76|385.76|387.82|385.82|386.47|384.47|564
1596590700000|2020-08-05 01:25:00|387.68|385.68|388.52|386.52|388.58|386.58|387.5|385.5|487
1596591000000|2020-08-05 01:30:00|388.51|386.51|388.18|386.18|388.64|386.64|387.97|385.97|407
1596591300000|2020-08-05 01:35:00|388.17|386.17|389.11|387.11|389.4|387.4|388.14|386.14|508
1596591600000|2020-08-05 01:40:00|389.12|387.12|388.52|386.52|389.31|387.31|388.42|386.42|488
1596591900000|2020-08-05 01:45:00|388.48|386.48|388.55|386.55|388.94|386.94|388.29|386.29|421
1596592200000|2020-08-05 01:50:00|388.52|386.52|388.31|386.31|388.85|386.85|388.16|386.16|542
1596592500000|2020-08-05 01:55:00|388.35|386.35|389.47|387.47|389.67|387.67|388.31|386.31|578
1596592800000|2020-08-05 02:00:00|389.49|387.49|389.49|387.49|390.07|388.07|389.44|387.44|514
1596593100000|2020-08-05 02:05:00|389.46|387.46|388.95|386.95|389.72|387.72|388.88|386.88|442
1596593400000|2020-08-05 02:10:00|388.96|386.96|389.21|387.21|389.86|387.86|388.52|386.52|606
1596593700000|2020-08-05 02:15:00|389.22|387.22|387.83|385.83|389.22|387.22|387.75|385.75|619
1596594000000|2020-08-05 02:20:00|387.82|385.82|387.7|385.7|388.09|386.09|387.4|385.4|565
1596594300000|2020-08-05 02:25:00|387.71|385.71|387.8|385.8|388.01|386.01|387.34|385.34|464
1596594600000|2020-08-05 02:30:00|387.79|385.79|387.68|385.68|388.01|386.01|387.32|385.32|468
1596594900000|2020-08-05 02:35:00|387.65|385.65|388.92|386.92|388.96|386.96|387.34|385.34|528
1596595200000|2020-08-05 02:40:00|388.91|386.91|388.72|386.72|389.13|387.13|388.62|386.62|299
1596595500000|2020-08-05 02:45:00|388.71|386.71|389.34|387.34|389.44|387.44|388.71|386.71|408
1596595800000|2020-08-05 02:50:00|389.32|387.32|389.33|387.33|389.81|387.81|389.31|387.31|334
1596596100000|2020-08-05 02:55:00|389.28|387.28|388.9|386.9|389.36|387.36|388.6|386.6|420
1596596400000|2020-08-05 03:00:00|388.87|386.87|389.97|387.97|390.05|388.05|388.68|386.68|444
1596596700000|2020-08-05 03:05:00|390.01|388.01|389.53|387.53|390.18|388.18|389.45|387.45|492
1596597000000|2020-08-05 03:10:00|389.59|387.59|389.44|387.44|389.9|387.9|389.32|387.32|395
1596597300000|2020-08-05 03:15:00|389.45|387.45|389.51|387.51|389.76|387.76|389.27|387.27|308
1596597600000|2020-08-05 03:20:00|389.5|387.5|388.84|386.84|389.51|387.51|388.82|386.82|410
1596597900000|2020-08-05 03:25:00|388.85|386.85|388.77|386.77|388.93|386.93|388.63|386.63|312
1596598200000|2020-08-05 03:30:00|388.76|386.76|389.7|387.7|389.7|387.7|388.76|386.76|260
1596598500000|2020-08-05 03:35:00|389.71|387.71|390.18|388.18|390.21|388.21|389.38|387.38|363
1596598800000|2020-08-05 03:40:00|390.26|388.26|390.34|388.34|390.61|388.61|390.16|388.16|393
1596599100000|2020-08-05 03:45:00|390.36|388.36|390.12|388.12|390.56|388.56|390.04|388.04|317
1596599400000|2020-08-05 03:50:00|390.11|388.11|390|388|390.12|388.12|389.77|387.77|278
1596599700000|2020-08-05 03:55:00|390.01|388.01|390.39|388.39|390.41|388.41|389.99|387.99|294
1596600000000|2020-08-05 04:00:00|390.41|388.41|390.64|388.64|391.21|389.21|390.41|388.41|512
1596600300000|2020-08-05 04:05:00|390.63|388.63|389.94|387.94|390.63|388.63|389.91|387.91|256
1596600600000|2020-08-05 04:10:00|389.96|387.96|390.28|388.28|390.29|388.29|389.93|387.93|186
1596600900000|2020-08-05 04:15:00|390.29|388.29|389.08|387.08|390.39|388.39|388.89|386.89|313
1596601200000|2020-08-05 04:20:00|389.09|387.09|389|387|389.35|387.35|388.75|386.75|349
1596601500000|2020-08-05 04:25:00|389.03|387.03|389.15|387.15|389.53|387.53|388.79|386.79|311
1596601800000|2020-08-05 04:30:00|389.16|387.16|389.73|387.73|389.95|387.95|389.07|387.07|394
1596602100000|2020-08-05 04:35:00|389.72|387.72|389.49|387.49|389.73|387.73|389.36|387.36|380
1596602400000|2020-08-05 04:40:00|389.47|387.47|389.86|387.86|390.12|388.12|389.47|387.47|235
1596602700000|2020-08-05 04:45:00|389.87|387.87|389.46|387.46|390.03|388.03|389.45|387.45|312
1596603000000|2020-08-05 04:50:00|389.47|387.47|389.14|387.14|389.51|387.51|388.99|386.99|323
1596603300000|2020-08-05 04:55:00|389.15|387.15|389.63|387.63|389.72|387.72|389.08|387.08|210
1596603600000|2020-08-05 05:00:00|389.64|387.64|389.52|387.52|389.93|387.93|389.4|387.4|434
1596603900000|2020-08-05 05:05:00|389.54|387.54|389.88|387.88|390.15|388.15|389.38|387.38|344
1596604200000|2020-08-05 05:10:00|389.89|387.89|389.84|387.84|390.01|388.01|389.69|387.69|333
1596604500000|2020-08-05 05:15:00|389.85|387.85|389.5|387.5|389.98|387.98|389.5|387.5|317
1596604800000|2020-08-05 05:20:00|389.49|387.49|389.29|387.29|389.67|387.67|389.26|387.26|302
1596605100000|2020-08-05 05:25:00|389.27|387.27|389.05|387.05|389.47|387.47|388.99|386.99|272
1596605400000|2020-08-05 05:30:00|389.04|387.04|388.93|386.93|389.24|387.24|388.9|386.9|196
1596605700000|2020-08-05 05:35:00|388.95|386.95|388.67|386.67|389.46|387.46|388.49|386.49|246
1596606000000|2020-08-05 05:40:00|388.68|386.68|389.24|387.24|389.32|387.32|388.67|386.67|285
1596606300000|2020-08-05 05:45:00|389.23|387.23|390.65|388.65|390.77|388.77|389.04|387.04|354
1596606600000|2020-08-05 05:50:00|390.66|388.66|391.17|389.17|391.2|389.2|390.64|388.64|235
1596606900000|2020-08-05 05:55:00|391.21|389.21|392.32|390.32|392.44|390.44|391.21|389.21|350
1596607200000|2020-08-05 06:00:00|392.31|390.31|392.75|390.75|392.97|390.97|392.31|390.31|374
1596607500000|2020-08-05 06:05:00|392.76|390.76|394.51|392.51|394.55|392.55|392.72|390.72|340
1596607800000|2020-08-05 06:10:00|394.52|392.52|394.55|392.55|394.98|392.98|393.94|391.94|384
1596608100000|2020-08-05 06:15:00|394.61|392.61|394.17|392.17|394.97|392.97|393.93|391.93|380
1596608400000|2020-08-05 06:20:00|394.15|392.15|393.28|391.28|394.16|392.16|393.22|391.22|298
1596608700000|2020-08-05 06:25:00|393.27|391.27|393.3|391.3|393.42|391.42|393.09|391.09|275
1596609000000|2020-08-05 06:30:00|393.29|391.29|393.01|391.01|393.29|391.29|392.97|390.97|224
1596609300000|2020-08-05 06:35:00|393|391|393.24|391.24|393.7|391.7|392.99|390.99|279
1596609600000|2020-08-05 06:40:00|393.25|391.25|392.43|390.43|393.26|391.26|392.36|390.36|263
1596609900000|2020-08-05 06:45:00|392.46|390.46|392.75|390.75|392.84|390.84|392.26|390.26|292
1596610200000|2020-08-05 06:50:00|392.74|390.74|392.84|390.84|393.11|391.11|392.48|390.48|355
1596610500000|2020-08-05 06:55:00|392.85|390.85|391.58|389.58|393.09|391.09|391.56|389.56|351
1596610800000|2020-08-05 07:00:00|391.57|389.57|392.01|390.01|392.44|390.44|391.53|389.53|374
1596611100000|2020-08-05 07:05:00|392.02|390.02|391.69|389.69|392.11|390.11|391.63|389.63|303
1596611400000|2020-08-05 07:10:00|391.68|389.68|392.77|390.77|392.77|390.77|391.61|389.61|358
1596611700000|2020-08-05 07:15:00|392.72|390.72|392.71|390.71|392.94|390.94|392.42|390.42|248
1596612000000|2020-08-05 07:20:00|392.73|390.73|392.66|390.66|392.8|390.8|392.45|390.45|230
1596612300000|2020-08-05 07:25:00|392.65|390.65|392.75|390.75|393.08|391.08|392.65|390.65|226
1596612600000|2020-08-05 07:30:00|392.74|390.74|392.52|390.52|392.77|390.77|392.36|390.36|233
1596612900000|2020-08-05 07:35:00|392.54|390.54|391.97|389.97|392.61|390.61|391.74|389.74|241
1596613200000|2020-08-05 07:40:00|391.99|389.99|391.81|389.81|392.35|390.35|391.81|389.81|216
1596613500000|2020-08-05 07:45:00|391.8|389.8|392.21|390.21|392.24|390.24|391.8|389.8|144
1596613800000|2020-08-05 07:50:00|392.23|390.23|390.73|388.73|392.24|390.24|390.65|388.65|279
1596614100000|2020-08-05 07:55:00|390.71|388.71|391.17|389.17|391.47|389.47|390.71|388.71|320
1596614400000|2020-08-05 08:00:00|391.14|389.14|392.18|390.18|392.33|390.33|391.13|389.13|215
1596614700000|2020-08-05 08:05:00|392.19|390.19|392.7|390.7|392.74|390.74|392.09|390.09|231
1596615000000|2020-08-05 08:10:00|392.71|390.71|392.58|390.58|392.9|390.9|392.37|390.37|346
1596615300000|2020-08-05 08:15:00|392.59|390.59|392.23|390.23|392.59|390.59|392.08|390.08|166
1596615600000|2020-08-05 08:20:00|392.2|390.2|392.27|390.27|392.67|390.67|392.15|390.15|198
1596615900000|2020-08-05 08:25:00|392.26|390.26|391.71|389.71|392.29|390.29|391.57|389.57|256
1596616200000|2020-08-05 08:30:00|391.7|389.7|391.86|389.86|392.09|390.09|391.62|389.62|260
1596616500000|2020-08-05 08:35:00|391.89|389.89|391.71|389.71|392.16|390.16|391.71|389.71|198
1596616800000|2020-08-05 08:40:00|391.66|389.66|391.06|389.06|391.69|389.69|390.16|388.16|430
1596617100000|2020-08-05 08:45:00|391.04|389.04|390.63|388.63|391.06|389.06|390.55|388.55|234
1596617400000|2020-08-05 08:50:00|390.65|388.65|390.87|388.87|391.09|389.09|390.65|388.65|178
1596617700000|2020-08-05 08:55:00|390.88|388.88|391.57|389.57|391.85|389.85|390.87|388.87|234
1596618000000|2020-08-05 09:00:00|391.54|389.54|392|390|392.03|390.03|391.45|389.45|249
1596618300000|2020-08-05 09:05:00|392.02|390.02|392.43|390.43|392.88|390.88|391.98|389.98|576
1596618600000|2020-08-05 09:10:00|392.42|390.42|392.51|390.51|392.84|390.84|392.32|390.32|417
1596618900000|2020-08-05 09:15:00|392.5|390.5|392.14|390.14|392.52|390.52|392.1|390.1|281
1596619200000|2020-08-05 09:20:00|392.13|390.13|392.3|390.3|392.43|390.43|391.97|389.97|275
1596619500000|2020-08-05 09:25:00|392.28|390.28|392.9|390.9|393.02|391.02|392.23|390.23|284
1596619800000|2020-08-05 09:30:00|392.91|390.91|393.14|391.14|393.71|391.71|392.9|390.9|249
1596620100000|2020-08-05 09:35:00|393.15|391.15|393.72|391.72|393.72|391.72|393.15|391.15|312
1596620400000|2020-08-05 09:40:00|393.71|391.71|393.25|391.25|393.71|391.71|393.23|391.23|295
1596620700000|2020-08-05 09:45:00|393.24|391.24|393.88|391.88|393.93|391.93|393.24|391.24|206
1596621000000|2020-08-05 09:50:00|393.91|391.91|394.42|392.42|394.43|392.43|393.87|391.87|411
1596621300000|2020-08-05 09:55:00|394.41|392.41|394.31|392.31|394.76|392.76|394.26|392.26|440
1596621600000|2020-08-05 10:00:00|394.3|392.3|393.7|391.7|394.68|392.68|393.28|391.28|407
1596621900000|2020-08-05 10:05:00|393.69|391.69|393.25|391.25|394|392|393.25|391.25|468
1596622200000|2020-08-05 10:10:00|393.26|391.26|392.93|390.93|393.35|391.35|392.66|390.66|368
1596622500000|2020-08-05 10:15:00|392.92|390.92|392.59|390.59|392.95|390.95|392.39|390.39|290
1596622800000|2020-08-05 10:20:00|392.58|390.58|392.52|390.52|392.73|390.73|392.51|390.51|186
1596623100000|2020-08-05 10:25:00|392.51|390.51|392.62|390.62|392.84|390.84|392.47|390.47|170
1596623400000|2020-08-05 10:30:00|392.63|390.63|392.98|390.98|393.2|391.2|392.63|390.63|256
1596623700000|2020-08-05 10:35:00|392.97|390.97|392.79|390.79|392.99|390.99|392.52|390.52|169
1596624000000|2020-08-05 10:40:00|392.8|390.8|393.13|391.13|393.14|391.14|392.79|390.79|140
1596624300000|2020-08-05 10:45:00|393.14|391.14|393.88|391.88|394.04|392.04|393.11|391.11|136
1596624600000|2020-08-05 10:50:00|393.89|391.89|394.27|392.27|394.42|392.42|393.49|391.49|256
1596624900000|2020-08-05 10:55:00|394.26|392.26|393.92|391.92|394.45|392.45|393.89|391.89|239
1596625200000|2020-08-05 11:00:00|393.91|391.91|394.27|392.27|394.35|392.35|393.91|391.91|211
1596625500000|2020-08-05 11:05:00|394.29|392.29|397.63|395.63|397.65|395.65|394.29|392.29|525
1596625800000|2020-08-05 11:10:00|397.62|395.62|398.46|396.46|398.67|396.67|397.02|395.02|555
1596626100000|2020-08-05 11:15:00|398.48|396.48|397.58|395.58|398.92|396.92|397.2|395.2|551
1596626400000|2020-08-05 11:20:00|397.59|395.59|396.6|394.6|397.95|395.95|396.07|394.07|571
1596626700000|2020-08-05 11:25:00|396.71|394.71|396.47|394.47|396.82|394.82|396.25|394.25|407
1596627000000|2020-08-05 11:30:00|396.48|394.48|397.39|395.39|398.03|396.03|396.48|394.48|488
1596627300000|2020-08-05 11:35:00|397.41|395.41|397.21|395.21|397.61|395.61|396.93|394.93|344
1596627600000|2020-08-05 11:40:00|397.2|395.2|398.33|396.33|398.33|396.33|397.16|395.16|385
1596627900000|2020-08-05 11:45:00|398.32|396.32|396.82|394.82|398.32|396.32|396.82|394.82|420
1596628200000|2020-08-05 11:50:00|396.81|394.81|397.76|395.76|397.79|395.79|396.66|394.66|477
1596628500000|2020-08-05 11:55:00|397.75|395.75|398.69|396.69|398.77|396.77|397.48|395.48|441
1596628800000|2020-08-05 12:00:00|398.7|396.7|398.62|396.62|399.87|397.87|398.15|396.15|455
1596629100000|2020-08-05 12:05:00|398.6|396.6|397.6|395.6|398.7|396.7|397.06|395.06|445
1596629400000|2020-08-05 12:10:00|397.61|395.61|397.77|395.77|397.96|395.96|397.59|395.59|263
1596629700000|2020-08-05 12:15:00|397.76|395.76|396.94|394.94|397.76|395.76|396.73|394.73|291
1596630000000|2020-08-05 12:20:00|396.95|394.95|396.88|394.88|397.37|395.37|396.51|394.51|272
1596630300000|2020-08-05 12:25:00|396.89|394.89|396.84|394.84|397.32|395.32|396.84|394.84|197
1596630600000|2020-08-05 12:30:00|396.79|394.79|398.06|396.06|398.07|396.07|396.65|394.65|256
1596630900000|2020-08-05 12:35:00|398.05|396.05|398.44|396.44|398.5|396.5|398.05|396.05|209
1596631200000|2020-08-05 12:40:00|398.45|396.45|398.62|396.62|399.25|397.25|398.31|396.31|588
1596631500000|2020-08-05 12:45:00|398.63|396.63|399.8|397.8|400.21|398.21|398.63|396.63|528
1596631800000|2020-08-05 12:50:00|399.86|397.86|401.06|399.06|401.72|399.72|399.83|397.83|720
1596632100000|2020-08-05 12:55:00|401.07|399.07|400.66|398.66|401.16|399.16|398.94|396.94|713
1596632400000|2020-08-05 13:00:00|400.67|398.67|402.36|400.36|402.93|400.93|400.67|398.67|711
1596632700000|2020-08-05 13:05:00|402.37|400.37|401.52|399.52|402.37|400.37|401.13|399.13|616
1596633000000|2020-08-05 13:10:00|401.53|399.53|399.29|397.29|401.57|399.57|399.06|397.06|523
1596633300000|2020-08-05 13:15:00|399.28|397.28|399.84|397.84|400.44|398.44|399.26|397.26|550
1596633600000|2020-08-05 13:20:00|399.85|397.85|400.65|398.65|400.65|398.65|399.7|397.7|418
1596633900000|2020-08-05 13:25:00|400.63|398.63|401.08|399.08|401.1|399.1|400.55|398.55|404
1596634200000|2020-08-05 13:30:00|401.07|399.07|399.74|397.74|401.17|399.17|399.59|397.59|478
1596634500000|2020-08-05 13:35:00|399.72|397.72|399.32|397.32|400.28|398.28|399.09|397.09|446
1596634800000|2020-08-05 13:40:00|399.31|397.31|399.54|397.54|399.92|397.92|399.3|397.3|271
1596635100000|2020-08-05 13:45:00|399.55|397.55|399.63|397.63|399.66|397.66|399.13|397.13|371
1596635400000|2020-08-05 13:50:00|399.66|397.66|400.09|398.09|400.28|398.28|399.63|397.63|228
1596635700000|2020-08-05 13:55:00|400.1|398.1|400.62|398.62|400.63|398.63|400.02|398.02|243
1596636000000|2020-08-05 14:00:00|400.6|398.6|399.29|397.29|401.02|399.02|398.07|396.07|600
1596636300000|2020-08-05 14:05:00|399.27|397.27|398.4|396.4|399.54|397.54|398.39|396.39|536
1596636600000|2020-08-05 14:10:00|398.37|396.37|397.94|395.94|398.93|396.93|397.94|395.94|484
1596636900000|2020-08-05 14:15:00|397.96|395.96|399.07|397.07|399.08|397.08|397.95|395.95|388
1596637200000|2020-08-05 14:20:00|399.06|397.06|396.56|394.56|399.07|397.07|396.33|394.33|502
1596637500000|2020-08-05 14:25:00|396.39|394.39|396.65|394.65|397.14|395.14|393.21|391.21|765
1596637800000|2020-08-05 14:30:00|396.64|394.64|398.07|396.07|398.21|396.21|396.46|394.46|555
1596638100000|2020-08-05 14:35:00|398.05|396.05|397.01|395.01|398.11|396.11|396.61|394.61|550
1596638400000|2020-08-05 14:40:00|397|395|395.27|393.27|397.08|395.08|394.65|392.65|556
1596638700000|2020-08-05 14:45:00|395.26|393.26|395.63|393.63|396.53|394.53|395.18|393.18|584
1596639000000|2020-08-05 14:50:00|395.62|393.62|395.6|393.6|396.29|394.29|395.31|393.31|513
1596639300000|2020-08-05 14:55:00|395.59|393.59|395.99|393.99|396.35|394.35|395.23|393.23|461
1596639600000|2020-08-05 15:00:00|396|394|396.57|394.57|396.58|394.58|394.73|392.73|466
1596639900000|2020-08-05 15:05:00|396.55|394.55|397.18|395.18|397.45|395.45|396.55|394.55|478
1596640200000|2020-08-05 15:10:00|397.17|395.17|396.51|394.51|397.24|395.24|396.32|394.32|461
1596640500000|2020-08-05 15:15:00|396.52|394.52|397|395|397.26|395.26|396.44|394.44|484
1596640800000|2020-08-05 15:20:00|396.98|394.98|398.2|396.2|398.21|396.21|396.69|394.69|470
1596641100000|2020-08-05 15:25:00|398.21|396.21|397.57|395.57|398.21|396.21|397.41|395.41|333
1596641400000|2020-08-05 15:30:00|397.56|395.56|396.85|394.85|397.57|395.57|396.85|394.85|389
1596641700000|2020-08-05 15:35:00|396.84|394.84|398.06|396.06|398.94|396.94|396.78|394.78|514
1596642000000|2020-08-05 15:40:00|398.03|396.03|398.48|396.48|398.49|396.49|397.38|395.38|436
1596642300000|2020-08-05 15:45:00|398.49|396.49|397.74|395.74|398.57|396.57|397.65|395.65|394
1596642600000|2020-08-05 15:50:00|397.73|395.73|397.2|395.2|397.73|395.73|396.95|394.95|264
1596642900000|2020-08-05 15:55:00|397.19|395.19|397.05|395.05|397.27|395.27|396.76|394.76|211
1596643200000|2020-08-05 16:00:00|397.03|395.03|395.86|393.86|397.76|395.76|395.59|393.59|603
1596643500000|2020-08-05 16:05:00|395.85|393.85|399.47|397.47|399.66|397.66|395.41|393.41|746
1596643800000|2020-08-05 16:10:00|399.32|397.32|399.11|397.11|399.62|397.62|398.84|396.84|653
1596644100000|2020-08-05 16:15:00|399.12|397.12|400.07|398.07|400.32|398.32|399.06|397.06|475
1596644400000|2020-08-05 16:20:00|400.08|398.08|401.68|399.68|403.35|401.35|399.57|397.57|697
1596644700000|2020-08-05 16:25:00|401.65|399.65|400.39|398.39|402.46|400.46|399.71|397.71|688
1596645000000|2020-08-05 16:30:00|400.4|398.4|397.98|395.98|400.76|398.76|397.54|395.54|641
1596645300000|2020-08-05 16:35:00|397.93|395.93|397.72|395.72|398.74|396.74|397.65|395.65|491
1596645600000|2020-08-05 16:40:00|397.73|395.73|398.83|396.83|398.92|396.92|397.69|395.69|361
1596645900000|2020-08-05 16:45:00|398.84|396.84|399.45|397.45|399.53|397.53|398.02|396.02|356
1596646200000|2020-08-05 16:50:00|399.46|397.46|398.73|396.73|399.61|397.61|398.41|396.41|399
1596646500000|2020-08-05 16:55:00|398.7|396.7|397.93|395.93|398.7|396.7|397.89|395.89|328
1596646800000|2020-08-05 17:00:00|397.91|395.91|399.04|397.04|399.08|397.08|397.58|395.58|393
1596647100000|2020-08-05 17:05:00|399.03|397.03|399.35|397.35|399.57|397.57|398.48|396.48|505
1596647400000|2020-08-05 17:10:00|399.34|397.34|398.7|396.7|399.4|397.4|398.69|396.69|282
1596647700000|2020-08-05 17:15:00|398.71|396.71|398.23|396.23|398.71|396.71|397.81|395.81|373
1596648000000|2020-08-05 17:20:00|398.24|396.24|397.64|395.64|398.72|396.72|397.53|395.53|296
1596648300000|2020-08-05 17:25:00|397.63|395.63|397.21|395.21|397.63|395.63|396.34|394.34|500
1596648600000|2020-08-05 17:30:00|397.23|395.23|397.73|395.73|397.99|395.99|397.22|395.22|390
1596648900000|2020-08-05 17:35:00|397.72|395.72|397.63|395.63|398.03|396.03|397.62|395.62|358
1596649200000|2020-08-05 17:40:00|397.62|395.62|398.41|396.41|398.58|396.58|397.57|395.57|343
1596649500000|2020-08-05 17:45:00|398.43|396.43|397.98|395.98|398.62|396.62|397.84|395.84|444
1596649800000|2020-08-05 17:50:00|397.95|395.95|398.99|396.99|399.16|397.16|397.73|395.73|349
1596650100000|2020-08-05 17:55:00|399|397|399.08|397.08|399.17|397.17|398.84|396.84|243
1596650400000|2020-08-05 18:00:00|399.07|397.07|398.76|396.76|399.33|397.33|398.59|396.59|351
1596650700000|2020-08-05 18:05:00|398.79|396.79|398.48|396.48|398.88|396.88|398.31|396.31|305
1596651000000|2020-08-05 18:10:00|398.49|396.49|398.98|396.98|398.98|396.98|398.47|396.47|224
1596651300000|2020-08-05 18:15:00|398.96|396.96|398.92|396.92|399.09|397.09|398.55|396.55|328
1596651600000|2020-08-05 18:20:00|398.93|396.93|399.17|397.17|399.18|397.18|398.61|396.61|209
1596651900000|2020-08-05 18:25:00|399.21|397.21|399.88|397.88|399.89|397.89|398.99|396.99|293
1596652200000|2020-08-05 18:30:00|399.91|397.91|399.77|397.77|400.07|398.07|399.34|397.34|334
1596652500000|2020-08-05 18:35:00|399.78|397.78|399.01|397.01|399.78|397.78|398.8|396.8|298
1596652800000|2020-08-05 18:40:00|398.99|396.99|398.68|396.68|399.03|397.03|398.54|396.54|244
1596653100000|2020-08-05 18:45:00|398.67|396.67|398.95|396.95|398.97|396.97|398.44|396.44|229
1596653400000|2020-08-05 18:50:00|398.96|396.96|398.35|396.35|398.97|396.97|398.25|396.25|205
1596653700000|2020-08-05 18:55:00|398.36|396.36|398.96|396.96|398.98|396.98|397.98|395.98|319
1596654000000|2020-08-05 19:00:00|398.98|396.98|399.24|397.24|399.33|397.33|398.91|396.91|309
1596654300000|2020-08-05 19:05:00|399.23|397.23|400.06|398.06|400.09|398.09|399.21|397.21|261
1596654600000|2020-08-05 19:10:00|400.07|398.07|400.43|398.43|401.43|399.43|400.05|398.05|407
1596654900000|2020-08-05 19:15:00|400.4|398.4|400.66|398.66|400.89|398.89|400.36|398.36|251
1596655200000|2020-08-05 19:20:00|400.67|398.67|400.15|398.15|400.91|398.91|400.11|398.11|273
1596655500000|2020-08-05 19:25:00|400.16|398.16|401.61|399.61|401.61|399.61|400.15|398.15|316
1596655800000|2020-08-05 19:30:00|401.6|399.6|401.35|399.35|401.79|399.79|401.26|399.26|318
1596656100000|2020-08-05 19:35:00|401.34|399.34|401.74|399.74|401.74|399.74|400.94|398.94|241
1596656400000|2020-08-05 19:40:00|401.75|399.75|401.22|399.22|401.87|399.87|401.09|399.09|372
1596656700000|2020-08-05 19:45:00|401.21|399.21|400.76|398.76|401.21|399.21|400.57|398.57|190
1596657000000|2020-08-05 19:50:00|400.75|398.75|400.86|398.86|401.14|399.14|400.56|398.56|211
1596657300000|2020-08-05 19:55:00|400.8|398.8|400.25|398.25|400.87|398.87|400.07|398.07|274
1596657600000|2020-08-05 20:00:00|400.24|398.24|400.86|398.86|400.9|398.9|399.43|397.43|369
1596657900000|2020-08-05 20:05:00|400.85|398.85|401.02|399.02|401.04|399.04|400.63|398.63|220
1596658200000|2020-08-05 20:10:00|400.98|398.98|400.67|398.67|401.05|399.05|400.56|398.56|134
1596658500000|2020-08-05 20:15:00|400.66|398.66|402.65|400.65|402.81|400.81|400.66|398.66|343
1596658800000|2020-08-05 20:20:00|402.66|400.66|401.31|399.31|402.74|400.74|401.28|399.28|444
1596659100000|2020-08-05 20:25:00|401.34|399.34|401.55|399.55|401.56|399.56|401.16|399.16|211
1596659400000|2020-08-05 20:30:00|401.56|399.56|400.9|398.9|401.56|399.56|400.88|398.88|171
1596659700000|2020-08-05 20:35:00|400.89|398.89|401.31|399.31|401.49|399.49|400.8|398.8|294
1596660000000|2020-08-05 20:40:00|401.3|399.3|401.24|399.24|401.43|399.43|400.86|398.86|270
1596660300000|2020-08-05 20:45:00|401.23|399.23|401.06|399.06|401.25|399.25|400.86|398.86|295
1596660600000|2020-08-05 20:50:00|401.04|399.04|400.98|398.98|401.05|399.05|400.94|398.94|167
1596660900000|2020-08-05 20:55:00|400.99|398.99|401.66|399.66|401.67|399.67|400.95|398.95|275
1596661200000|2020-08-05 21:00:00|401.65|399.65|401.23|399.23|401.65|399.65|401.22|399.22|183
1596661500000|2020-08-05 21:05:00|401.22|399.22|402.14|400.14|402.36|400.36|401.22|399.22|348
1596661800000|2020-08-05 21:10:00|402.13|400.13|402.44|400.44|402.96|400.96|402.13|400.13|375
1596662100000|2020-08-05 21:15:00|402.43|400.43|402.39|400.39|402.73|400.73|402.23|400.23|405
1596662400000|2020-08-05 21:20:00|402.4|400.4|405.47|403.47|405.64|403.64|402.39|400.39|368
1596662700000|2020-08-05 21:25:00|405.52|403.52|406.95|404.95|407.09|405.09|405.32|403.32|573
1596663000000|2020-08-05 21:30:00|407.03|405.03|406.34|404.34|408.86|406.86|405.4|403.4|624
1596663300000|2020-08-05 21:35:00|406.35|404.35|406.35|404.35|407.57|405.57|405.9|403.9|600
1596663600000|2020-08-05 21:40:00|406.34|404.34|405.63|403.63|406.99|404.99|405.43|403.43|570
1596663900000|2020-08-05 21:45:00|405.62|403.62|405.81|403.81|407.36|405.36|405.62|403.62|489
1596664200000|2020-08-05 21:50:00|405.8|403.8|406.6|404.6|406.84|404.84|405.46|403.46|540
1596664500000|2020-08-05 21:55:00|406.59|404.59|406.97|404.97|407.01|405.01|406.18|404.18|371
1596664800000|2020-08-05 22:00:00|406.98|404.98|399.45|397.45|407.19|405.19|395.44|393.44|767
1596665100000|2020-08-05 22:05:00|399.55|397.55|400.1|398.1|401.56|399.56|397.5|395.5|859
1596665400000|2020-08-05 22:10:00|400.13|398.13|399.98|397.98|400.72|398.72|399.26|397.26|429
1596665700000|2020-08-05 22:15:00|399.97|397.97|399.98|397.98|400.81|398.81|399.97|397.97|445
1596666000000|2020-08-05 22:20:00|399.94|397.94|398.6|396.6|400.03|398.03|398.31|396.31|731
1596666300000|2020-08-05 22:25:00|398.58|396.58|398.97|396.97|399.93|397.93|398.51|396.51|478
1596666600000|2020-08-05 22:30:00|398.98|396.98|399.84|397.84|400.25|398.25|398.5|396.5|596
1596666900000|2020-08-05 22:35:00|399.86|397.86|400.19|398.19|400.62|398.62|399.71|397.71|368
1596667200000|2020-08-05 22:40:00|400.21|398.21|399.89|397.89|400.37|398.37|399.56|397.56|339
1596667500000|2020-08-05 22:45:00|399.88|397.88|400.1|398.1|400.34|398.34|399.73|397.73|365
1596667800000|2020-08-05 22:50:00|400.09|398.09|399.48|397.48|400.09|398.09|399.32|397.32|263
1596668100000|2020-08-05 22:55:00|399.47|397.47|398.32|396.32|399.48|397.48|397.97|395.97|300
1596668400000|2020-08-05 23:00:00|398.3|396.3|399.75|397.75|399.75|397.75|398.09|396.09|391
1596668700000|2020-08-05 23:05:00|399.77|397.77|400.55|398.55|400.68|398.68|399.77|397.77|305
1596669000000|2020-08-05 23:10:00|400.56|398.56|400.72|398.72|400.73|398.73|400.35|398.35|258
1596669300000|2020-08-05 23:15:00|400.73|398.73|400.93|398.93|401|399|400.61|398.61|109
1596669600000|2020-08-05 23:20:00|400.92|398.92|400.55|398.55|401.02|399.02|400.55|398.55|200
1596669900000|2020-08-05 23:25:00|400.61|398.61|401.04|399.04|401.24|399.24|400.5|398.5|312
1596670200000|2020-08-05 23:30:00|401.05|399.05|400.66|398.66|401.05|399.05|400.49|398.49|355
1596670500000|2020-08-05 23:35:00|400.64|398.64|400.63|398.63|400.9|398.9|400.49|398.49|259
1596670800000|2020-08-05 23:40:00|400.64|398.64|402.43|400.43|402.57|400.57|400.63|398.63|405
1596671100000|2020-08-05 23:45:00|402.32|400.32|402.77|400.77|403.26|401.26|402.27|400.27|359
1596671400000|2020-08-05 23:50:00|402.79|400.79|402.08|400.08|402.84|400.84|401.98|399.98|471
1596671700000|2020-08-05 23:55:00|402.07|400.07|402.22|400.22|402.43|400.43|401.8|399.8|340
1596672000000|2020-08-06 00:00:00|402.23|400.23|403.68|401.68|404.02|402.02|401.36|399.36|618
1596672300000|2020-08-06 00:05:00|403.66|401.66|404.19|402.19|405.03|403.03|403.62|401.62|555
1596672600000|2020-08-06 00:10:00|404.18|402.18|403.5|401.5|404.28|402.28|403.24|401.24|493
1596672900000|2020-08-06 00:15:00|403.42|401.42|402.73|400.73|403.99|401.99|402.72|400.72|418
1596673200000|2020-08-06 00:20:00|402.7|400.7|402.09|400.09|402.72|400.72|401.45|399.45|580
1596673500000|2020-08-06 00:25:00|402.07|400.07|401|399|402.91|400.91|400.77|398.77|547
1596673800000|2020-08-06 00:30:00|401.03|399.03|401.57|399.57|402.07|400.07|400.23|398.23|549
1596674100000|2020-08-06 00:35:00|401.56|399.56|401.4|399.4|401.67|399.67|400.36|398.36|436
1596674400000|2020-08-06 00:40:00|401.41|399.41|401.78|399.78|401.88|399.88|401.26|399.26|332
1596674700000|2020-08-06 00:45:00|401.77|399.77|401.43|399.43|402.3|400.3|401.22|399.22|497
1596675000000|2020-08-06 00:50:00|401.44|399.44|401.11|399.11|401.61|399.61|400.98|398.98|418
1596675300000|2020-08-06 00:55:00|401.1|399.1|400.85|398.85|401.76|399.76|400.7|398.7|372
1596675600000|2020-08-06 01:00:00|400.84|398.84|399.93|397.93|400.84|398.84|399.3|397.3|520
1596675900000|2020-08-06 01:05:00|399.94|397.94|400.35|398.35|400.45|398.45|399.93|397.93|385
1596676200000|2020-08-06 01:10:00|400.36|398.36|399.64|397.64|400.39|398.39|399.38|397.38|373
1596676500000|2020-08-06 01:15:00|399.63|397.63|400.02|398.02|400.35|398.35|399.2|397.2|468
1596676800000|2020-08-06 01:20:00|400.03|398.03|400.41|398.41|400.55|398.55|399.62|397.62|449
1596677100000|2020-08-06 01:25:00|400.4|398.4|400.47|398.47|400.71|398.71|400.34|398.34|385
1596677400000|2020-08-06 01:30:00|400.48|398.48|399.38|397.38|400.49|398.49|399.13|397.13|313
1596677700000|2020-08-06 01:35:00|399.37|397.37|398.74|396.74|399.44|397.44|398.42|396.42|410
1596678000000|2020-08-06 01:40:00|398.73|396.73|398.33|396.33|398.81|396.81|397.93|395.93|520
1596678300000|2020-08-06 01:45:00|398.35|396.35|399.33|397.33|399.49|397.49|398|396|506
1596678600000|2020-08-06 01:50:00|399.34|397.34|398.91|396.91|399.42|397.42|398.54|396.54|404
1596678900000|2020-08-06 01:55:00|398.9|396.9|398.98|396.98|399.07|397.07|398.3|396.3|374
1596679200000|2020-08-06 02:00:00|398.97|396.97|397.52|395.52|398.98|396.98|397.42|395.42|423
1596679500000|2020-08-06 02:05:00|397.48|395.48|397.94|395.94|398.01|396.01|397.36|395.36|396
1596679800000|2020-08-06 02:10:00|397.93|395.93|397.47|395.47|398.26|396.26|397.47|395.47|302
1596680100000|2020-08-06 02:15:00|397.46|395.46|397.03|395.03|397.46|395.46|396.12|394.12|476
1596680400000|2020-08-06 02:20:00|397.02|395.02|398.47|396.47|398.5|396.5|396.98|394.98|426
1596680700000|2020-08-06 02:25:00|398.48|396.48|398.18|396.18|398.48|396.48|398.15|396.15|344
1596681000000|2020-08-06 02:30:00|398.17|396.17|397.78|395.78|398.49|396.49|397.49|395.49|522
1596681300000|2020-08-06 02:35:00|397.76|395.76|398.25|396.25|398.26|396.26|397.56|395.56|365
1596681600000|2020-08-06 02:40:00|398.24|396.24|398.4|396.4|398.43|396.43|398.06|396.06|355
1596681900000|2020-08-06 02:45:00|398.41|396.41|398.87|396.87|398.87|396.87|398.14|396.14|343
1596682200000|2020-08-06 02:50:00|398.86|396.86|398.58|396.58|398.92|396.92|398.37|396.37|241
1596682500000|2020-08-06 02:55:00|398.6|396.6|399.2|397.2|399.24|397.24|398.44|396.44|310
1596682800000|2020-08-06 03:00:00|399.22|397.22|398.44|396.44|399.22|397.22|398.37|396.37|390
1596683100000|2020-08-06 03:05:00|398.42|396.42|398.04|396.04|398.51|396.51|398.01|396.01|375
1596683400000|2020-08-06 03:10:00|398.03|396.03|397.45|395.45|398.07|396.07|397.37|395.37|286
1596683700000|2020-08-06 03:15:00|397.44|395.44|397.91|395.91|398.05|396.05|397.43|395.43|208
1596684000000|2020-08-06 03:20:00|397.92|395.92|396.72|394.72|397.92|395.92|396.72|394.72|305
1596684300000|2020-08-06 03:25:00|396.7|394.7|397.34|395.34|397.56|395.56|396.69|394.69|473
1596684600000|2020-08-06 03:30:00|397.35|395.35|396.26|394.26|397.36|395.36|396.26|394.26|377
1596684900000|2020-08-06 03:35:00|396.22|394.22|397.6|395.6|397.97|395.97|396.2|394.2|440
1596685200000|2020-08-06 03:40:00|397.59|395.59|397.08|395.08|397.97|395.97|397.06|395.06|412
1596685500000|2020-08-06 03:45:00|397.09|395.09|396.94|394.94|397.41|395.41|396.85|394.85|262
1596685800000|2020-08-06 03:50:00|396.97|394.97|397.66|395.66|397.87|395.87|396.8|394.8|289
1596686100000|2020-08-06 03:55:00|397.68|395.68|396.79|394.79|397.94|395.94|396.79|394.79|343
1596686400000|2020-08-06 04:00:00|396.84|394.84|396.42|394.42|396.85|394.85|396.35|394.35|351
1596686700000|2020-08-06 04:05:00|396.43|394.43|395.05|393.05|396.81|394.81|394.9|392.9|464
1596687000000|2020-08-06 04:10:00|395.07|393.07|396.68|394.68|396.84|394.84|394.02|392.02|536
1596687300000|2020-08-06 04:15:00|396.67|394.67|396.33|394.33|396.83|394.83|396.25|394.25|400
1596687600000|2020-08-06 04:20:00|396.32|394.32|396.11|394.11|396.66|394.66|395.76|393.76|269
1596687900000|2020-08-06 04:25:00|396.09|394.09|396.4|394.4|396.4|394.4|395.81|393.81|217
1596688200000|2020-08-06 04:30:00|396.37|394.37|394.96|392.96|396.39|394.39|394.88|392.88|500
1596688500000|2020-08-06 04:35:00|394.94|392.94|394.82|392.82|395.21|393.21|394.35|392.35|626
1596688800000|2020-08-06 04:40:00|394.96|392.96|394.53|392.53|395.61|393.61|394.1|392.1|709
1596689100000|2020-08-06 04:45:00|394.51|392.51|395.22|393.22|395.65|393.65|393.83|391.83|646
1596689400000|2020-08-06 04:50:00|395.21|393.21|394.79|392.79|395.5|393.5|394.79|392.79|448
1596689700000|2020-08-06 04:55:00|394.8|392.8|395.41|393.41|395.58|393.58|394.35|392.35|402
1596690000000|2020-08-06 05:00:00|395.4|393.4|396.45|394.45|396.54|394.54|394.87|392.87|380
1596690300000|2020-08-06 05:05:00|396.46|394.46|396.64|394.64|396.92|394.92|396.1|394.1|476
1596690600000|2020-08-06 05:10:00|396.65|394.65|396.96|394.96|397.1|395.1|396.39|394.39|461
1596690900000|2020-08-06 05:15:00|396.97|394.97|396.95|394.95|396.99|394.99|396.36|394.36|337
1596691200000|2020-08-06 05:20:00|396.96|394.96|396.85|394.85|397.04|395.04|396.7|394.7|324
1596691500000|2020-08-06 05:25:00|396.86|394.86|395.87|393.87|396.88|394.88|395.75|393.75|296
1596691800000|2020-08-06 05:30:00|395.88|393.88|395.58|393.58|395.88|393.88|395.34|393.34|278
1596692100000|2020-08-06 05:35:00|395.57|393.57|395.05|393.05|395.57|393.57|394.68|392.68|438
1596692400000|2020-08-06 05:40:00|395.06|393.06|394.26|392.26|395.06|393.06|394.05|392.05|549
1596692700000|2020-08-06 05:45:00|394.18|392.18|395.09|393.09|395.43|393.43|394.12|392.12|548
1596693000000|2020-08-06 05:50:00|395.1|393.1|395.48|393.48|395.58|393.58|395|393|310
1596693300000|2020-08-06 05:55:00|395.5|393.5|396.04|394.04|396.22|394.22|395.5|393.5|517
1596693600000|2020-08-06 06:00:00|396.02|394.02|397.21|395.21|397.21|395.21|395.67|393.67|502
1596693900000|2020-08-06 06:05:00|397.23|395.23|397.15|395.15|397.41|395.41|396.96|394.96|473
1596694200000|2020-08-06 06:10:00|397.19|395.19|397.34|395.34|397.57|395.57|397.03|395.03|404
1596694500000|2020-08-06 06:15:00|397.33|395.33|397.41|395.41|397.74|395.74|396.88|394.88|478
1596694800000|2020-08-06 06:20:00|397.42|395.42|397.51|395.51|397.75|395.75|397.42|395.42|282
1596695100000|2020-08-06 06:25:00|397.5|395.5|397.3|395.3|397.8|395.8|397.29|395.29|184
1596695400000|2020-08-06 06:30:00|397.33|395.33|397.74|395.74|397.98|395.98|397.28|395.28|282
1596695700000|2020-08-06 06:35:00|397.73|395.73|397.87|395.87|397.91|395.91|397.56|395.56|331
1596696000000|2020-08-06 06:40:00|397.81|395.81|397.15|395.15|397.91|395.91|397.09|395.09|236
1596696300000|2020-08-06 06:45:00|397.16|395.16|397.34|395.34|397.43|395.43|396.91|394.91|209
1596696600000|2020-08-06 06:50:00|397.33|395.33|398.38|396.38|398.46|396.46|397.33|395.33|238
1596696900000|2020-08-06 06:55:00|398.4|396.4|398.22|396.22|398.43|396.43|398.14|396.14|301
1596697200000|2020-08-06 07:00:00|398.19|396.19|397.32|395.32|398.21|396.21|397.23|395.23|316
1596697500000|2020-08-06 07:05:00|397.33|395.33|397.41|395.41|397.41|395.41|397.07|395.07|178
1596697800000|2020-08-06 07:10:00|397.4|395.4|397.57|395.57|397.63|395.63|397.25|395.25|327
1596698100000|2020-08-06 07:15:00|397.56|395.56|398.24|396.24|398.31|396.31|397.45|395.45|270
1596698400000|2020-08-06 07:20:00|398.23|396.23|397.82|395.82|398.5|396.5|397.74|395.74|271
1596698700000|2020-08-06 07:25:00|397.81|395.81|397.82|395.82|398.08|396.08|397.68|395.68|240
1596699000000|2020-08-06 07:30:00|397.81|395.81|398.08|396.08|398.23|396.23|397.77|395.77|326
1596699300000|2020-08-06 07:35:00|398.09|396.09|396.87|394.87|398.15|396.15|396.69|394.69|393
1596699600000|2020-08-06 07:40:00|396.86|394.86|396.66|394.66|396.86|394.86|396.55|394.55|219
1596699900000|2020-08-06 07:45:00|396.65|394.65|396.88|394.88|397.21|395.21|396.63|394.63|273
1596700200000|2020-08-06 07:50:00|396.89|394.89|396.21|394.21|397.07|395.07|396.08|394.08|386
1596700500000|2020-08-06 07:55:00|396.22|394.22|396.46|394.46|396.7|394.7|396.18|394.18|330
1596700800000|2020-08-06 08:00:00|396.45|394.45|396.32|394.32|396.45|394.45|395.95|393.95|374
1596701100000|2020-08-06 08:05:00|396.33|394.33|397.8|395.8|397.9|395.9|396.31|394.31|306
1596701400000|2020-08-06 08:10:00|397.79|395.79|398.3|396.3|398.35|396.35|397.79|395.79|251
1596701700000|2020-08-06 08:15:00|398.31|396.31|398.69|396.69|398.92|396.92|398.12|396.12|428
1596702000000|2020-08-06 08:20:00|398.7|396.7|398.26|396.26|398.79|396.79|398.14|396.14|393
1596702300000|2020-08-06 08:25:00|398.28|396.28|398.45|396.45|398.52|396.52|397.95|395.95|355
1596702600000|2020-08-06 08:30:00|398.44|396.44|398.41|396.41|398.47|396.47|398.33|396.33|153
1596702900000|2020-08-06 08:35:00|398.42|396.42|397.81|395.81|398.61|396.61|397.75|395.75|274
1596703200000|2020-08-06 08:40:00|397.8|395.8|397.86|395.86|397.96|395.96|397.5|395.5|266
1596703500000|2020-08-06 08:45:00|397.88|395.88|397.67|395.67|397.93|395.93|397.44|395.44|136
1596703800000|2020-08-06 08:50:00|397.61|395.61|397.92|395.92|397.95|395.95|397.48|395.48|209
1596704100000|2020-08-06 08:55:00|397.91|395.91|398.93|396.93|398.99|396.99|397.91|395.91|253
1596704400000|2020-08-06 09:00:00|398.87|396.87|398.6|396.6|398.92|396.92|398.48|396.48|150
1596704700000|2020-08-06 09:05:00|398.59|396.59|398.35|396.35|398.6|396.6|398.15|396.15|134
1596705000000|2020-08-06 09:10:00|398.36|396.36|399.32|397.32|399.34|397.34|398.35|396.35|193
1596705300000|2020-08-06 09:15:00|399.31|397.31|398.97|396.97|399.31|397.31|398.7|396.7|159
1596705600000|2020-08-06 09:20:00|398.96|396.96|398.84|396.84|399.11|397.11|398.63|396.63|171
1596705900000|2020-08-06 09:25:00|398.82|396.82|398.32|396.32|398.83|396.83|398.15|396.15|150
1596706200000|2020-08-06 09:30:00|398.31|396.31|398.37|396.37|398.6|396.6|398.07|396.07|199
1596706500000|2020-08-06 09:35:00|398.36|396.36|398.13|396.13|398.52|396.52|398.13|396.13|177
1596706800000|2020-08-06 09:40:00|398.12|396.12|397.6|395.6|398.12|396.12|397.6|395.6|196
1596707100000|2020-08-06 09:45:00|397.63|395.63|398.49|396.49|398.68|396.68|397.51|395.51|316
1596707400000|2020-08-06 09:50:00|398.5|396.5|398.3|396.3|398.65|396.65|398.19|396.19|166
1596707700000|2020-08-06 09:55:00|398.36|396.36|397.88|395.88|398.37|396.37|397.55|395.55|273
1596708000000|2020-08-06 10:00:00|397.81|395.81|397.73|395.73|397.97|395.97|397.69|395.69|244
1596708300000|2020-08-06 10:05:00|397.72|395.72|397.01|395.01|397.73|395.73|396.89|394.89|352
1596708600000|2020-08-06 10:10:00|397|395|396.98|394.98|397.13|395.13|396.95|394.95|175
1596708900000|2020-08-06 10:15:00|396.99|394.99|396.98|394.98|397.15|395.15|396.79|394.79|261
1596709200000|2020-08-06 10:20:00|396.99|394.99|397.05|395.05|397.1|395.1|396.74|394.74|122
1596709500000|2020-08-06 10:25:00|397.03|395.03|397.02|395.02|397.11|395.11|396.79|394.79|159
1596709800000|2020-08-06 10:30:00|397.03|395.03|395.34|393.34|397.03|395.03|394.96|392.96|275
1596710100000|2020-08-06 10:35:00|395.31|393.31|395.92|393.92|396.06|394.06|395.25|393.25|273
1596710400000|2020-08-06 10:40:00|395.94|393.94|396.08|394.08|396.21|394.21|395.72|393.72|564
1596710700000|2020-08-06 10:45:00|396.09|394.09|396.31|394.31|396.48|394.48|395.6|393.6|400
1596711000000|2020-08-06 10:50:00|396.3|394.3|395.37|393.37|396.36|394.36|395.33|393.33|442
1596711300000|2020-08-06 10:55:00|395.36|393.36|394.99|392.99|395.55|393.55|394.81|392.81|504
1596711600000|2020-08-06 11:00:00|395.01|393.01|395.88|393.88|396.02|394.02|394.71|392.71|471
1596711900000|2020-08-06 11:05:00|395.86|393.86|396.12|394.12|396.29|394.29|395.28|393.28|339
1596712200000|2020-08-06 11:10:00|396.1|394.1|395.61|393.61|396.42|394.42|395.44|393.44|347
1596712500000|2020-08-06 11:15:00|395.6|393.6|395.89|393.89|395.89|393.89|395.05|393.05|412
1596712800000|2020-08-06 11:20:00|395.91|393.91|396.3|394.3|396.42|394.42|395.73|393.73|319
1596713100000|2020-08-06 11:25:00|396.35|394.35|396.43|394.43|396.43|394.43|396.12|394.12|335
1596713400000|2020-08-06 11:30:00|396.42|394.42|396.97|394.97|397.19|395.19|396.4|394.4|349
1596713700000|2020-08-06 11:35:00|396.96|394.96|396.78|394.78|397.29|395.29|396.72|394.72|395
1596714000000|2020-08-06 11:40:00|396.79|394.79|396.67|394.67|397.13|395.13|396.55|394.55|406
1596714300000|2020-08-06 11:45:00|396.68|394.68|396.59|394.59|396.94|394.94|396.49|394.49|239
1596714600000|2020-08-06 11:50:00|396.54|394.54|396.57|394.57|396.71|394.71|396.27|394.27|216
1596714900000|2020-08-06 11:55:00|396.56|394.56|395.93|393.93|396.6|394.6|395.85|393.85|223
1596715200000|2020-08-06 12:00:00|395.94|393.94|396.82|394.82|396.82|394.82|395.88|393.88|285
1596715500000|2020-08-06 12:05:00|396.87|394.87|397.33|395.33|397.41|395.41|396.85|394.85|165
1596715800000|2020-08-06 12:10:00|397.37|395.37|397.33|395.33|397.46|395.46|396.99|394.99|385
1596716100000|2020-08-06 12:15:00|397.34|395.34|397.41|395.41|397.48|395.48|397.09|395.09|221
1596716400000|2020-08-06 12:20:00|397.4|395.4|398.03|396.03|398.03|396.03|397.4|395.4|111
1596716700000|2020-08-06 12:25:00|398.02|396.02|398.07|396.07|398.07|396.07|397.68|395.68|264
1596717000000|2020-08-06 12:30:00|398.02|396.02|398.48|396.48|398.58|396.58|397.93|395.93|321
1596717300000|2020-08-06 12:35:00|398.5|396.5|397.04|395.04|398.51|396.51|397.04|395.04|483
1596717600000|2020-08-06 12:40:00|397.05|395.05|398.26|396.26|398.29|396.29|397.04|395.04|354
1596717900000|2020-08-06 12:45:00|398.28|396.28|397.84|395.84|398.44|396.44|397.84|395.84|267
1596718200000|2020-08-06 12:50:00|397.83|395.83|398.26|396.26|398.32|396.32|397.79|395.79|258
1596718500000|2020-08-06 12:55:00|398.28|396.28|398.21|396.21|398.28|396.28|397.71|395.71|263
1596718800000|2020-08-06 13:00:00|398.17|396.17|397.64|395.64|398.18|396.18|397.38|395.38|336
1596719100000|2020-08-06 13:05:00|397.66|395.66|397.26|395.26|397.7|395.7|397.26|395.26|355
1596719400000|2020-08-06 13:10:00|397.24|395.24|397.31|395.31|397.56|395.56|397.19|395.19|304
1596719700000|2020-08-06 13:15:00|397.32|395.32|398|396|398|396|397.1|395.1|305
1596720000000|2020-08-06 13:20:00|398.01|396.01|398.52|396.52|398.59|396.59|398.01|396.01|212
1596720300000|2020-08-06 13:25:00|398.53|396.53|398.85|396.85|398.86|396.86|398.44|396.44|276
1596720600000|2020-08-06 13:30:00|398.88|396.88|399.54|397.54|399.64|397.64|398.71|396.71|322
1596720900000|2020-08-06 13:35:00|399.53|397.53|400.53|398.53|400.55|398.55|399.53|397.53|481
1596721200000|2020-08-06 13:40:00|400.54|398.54|400.84|398.84|400.84|398.84|400.05|398.05|357
1596721500000|2020-08-06 13:45:00|400.85|398.85|400.78|398.78|400.9|398.9|399.92|397.92|388
1596721800000|2020-08-06 13:50:00|400.79|398.79|400.91|398.91|401.09|399.09|400.64|398.64|360
1596722100000|2020-08-06 13:55:00|400.9|398.9|400.82|398.82|401.08|399.08|400.06|398.06|434
1596722400000|2020-08-06 14:00:00|400.8|398.8|400.07|398.07|400.94|398.94|399.66|397.66|446
1596722700000|2020-08-06 14:05:00|400.08|398.08|400.09|398.09|400.39|398.39|400.06|398.06|330
1596723000000|2020-08-06 14:10:00|400.07|398.07|398.3|396.3|400.09|398.09|397.78|395.78|536
1596723300000|2020-08-06 14:15:00|398.34|396.34|398.9|396.9|399.34|397.34|398.31|396.31|460
1596723600000|2020-08-06 14:20:00|398.91|396.91|398.72|396.72|399.09|397.09|398.43|396.43|373
1596723900000|2020-08-06 14:25:00|398.73|396.73|399.01|397.01|399.01|397.01|398.17|396.17|411
1596724200000|2020-08-06 14:30:00|399.04|397.04|399.21|397.21|399.34|397.34|399.04|397.04|469
1596724500000|2020-08-06 14:35:00|399.2|397.2|398.99|396.99|399.26|397.26|398.65|396.65|381
1596724800000|2020-08-06 14:40:00|399|397|398.52|396.52|399.06|397.06|398.46|396.46|328
1596725100000|2020-08-06 14:45:00|398.5|396.5|398.34|396.34|398.72|396.72|398.18|396.18|289
1596725400000|2020-08-06 14:50:00|398.35|396.35|398|396|398.58|396.58|397.08|395.08|632
1596725700000|2020-08-06 14:55:00|398.01|396.01|397.93|395.93|398.3|396.3|397.72|395.72|395
1596726000000|2020-08-06 15:00:00|397.97|395.97|399.86|397.86|399.91|397.91|397.93|395.93|420
1596726300000|2020-08-06 15:05:00|399.83|397.83|400.95|398.95|401.18|399.18|399.75|397.75|592
1596726600000|2020-08-06 15:10:00|400.96|398.96|401.08|399.08|402.12|400.12|400.65|398.65|498
1596726900000|2020-08-06 15:15:00|401.07|399.07|401.14|399.14|401.86|399.86|401.04|399.04|497
1596727200000|2020-08-06 15:20:00|401.13|399.13|399.91|397.91|401.19|399.19|399.6|397.6|521
1596727500000|2020-08-06 15:25:00|399.97|397.97|399.79|397.79|400.56|398.56|399.69|397.69|401
1596727800000|2020-08-06 15:30:00|399.78|397.78|400.69|398.69|400.75|398.75|399.62|397.62|340
1596728100000|2020-08-06 15:35:00|400.71|398.71|401.27|399.27|401.27|399.27|400.67|398.67|272
1596728400000|2020-08-06 15:40:00|401.24|399.24|399.75|397.75|401.42|399.42|399.73|397.73|458
1596728700000|2020-08-06 15:45:00|399.73|397.73|400.18|398.18|400.36|398.36|399.59|397.59|450
1596729000000|2020-08-06 15:50:00|400.27|398.27|400.39|398.39|400.74|398.74|399.92|397.92|523
1596729300000|2020-08-06 15:55:00|400.38|398.38|400.75|398.75|400.81|398.81|399.67|397.67|441
1596729600000|2020-08-06 16:00:00|400.74|398.74|401.46|399.46|401.69|399.69|400.53|398.53|408
1596729900000|2020-08-06 16:05:00|401.45|399.45|401.32|399.32|401.74|399.74|401.11|399.11|321
1596730200000|2020-08-06 16:10:00|401.29|399.29|400.9|398.9|401.29|399.29|400.31|398.31|405
1596730500000|2020-08-06 16:15:00|400.89|398.89|399.94|397.94|400.9|398.9|399.7|397.7|384
1596730800000|2020-08-06 16:20:00|399.93|397.93|400.81|398.81|400.82|398.82|399.88|397.88|279
1596731100000|2020-08-06 16:25:00|400.8|398.8|400.29|398.29|400.92|398.92|400.29|398.29|405
1596731400000|2020-08-06 16:30:00|400.3|398.3|398.93|396.93|400.49|398.49|398.46|396.46|584
1596731700000|2020-08-06 16:35:00|398.92|396.92|398.6|396.6|398.93|396.93|398.31|396.31|443
1596732000000|2020-08-06 16:40:00|398.62|396.62|398.39|396.39|398.99|396.99|398.16|396.16|311
1596732300000|2020-08-06 16:45:00|398.41|396.41|399.5|397.5|399.74|397.74|398.38|396.38|426
1596732600000|2020-08-06 16:50:00|399.52|397.52|399.48|397.48|400.03|398.03|399.18|397.18|342
1596732900000|2020-08-06 16:55:00|399.49|397.49|399.72|397.72|399.76|397.76|399.21|397.21|387
1596733200000|2020-08-06 17:00:00|399.71|397.71|399.5|397.5|400.26|398.26|399.5|397.5|294
1596733500000|2020-08-06 17:05:00|399.49|397.49|399.04|397.04|399.64|397.64|398.96|396.96|336
1596733800000|2020-08-06 17:10:00|399.03|397.03|398.87|396.87|399.29|397.29|398.87|396.87|220
1596734100000|2020-08-06 17:15:00|398.85|396.85|398.57|396.57|398.85|396.85|397.45|395.45|343
1596734400000|2020-08-06 17:20:00|398.56|396.56|398.03|396.03|398.78|396.78|397.97|395.97|386
1596734700000|2020-08-06 17:25:00|398.04|396.04|398.43|396.43|398.45|396.45|397.92|395.92|356
1596735000000|2020-08-06 17:30:00|398.39|396.39|398.11|396.11|398.43|396.43|397.48|395.48|259
1596735300000|2020-08-06 17:35:00|398.1|396.1|397.63|395.63|398.29|396.29|397.41|395.41|343
1596735600000|2020-08-06 17:40:00|397.62|395.62|397.3|395.3|397.94|395.94|397.07|395.07|267
1596735900000|2020-08-06 17:45:00|397.31|395.31|397.38|395.38|397.44|395.44|396.67|394.67|422
1596736200000|2020-08-06 17:50:00|397.39|395.39|397.6|395.6|397.85|395.85|397.38|395.38|249
1596736500000|2020-08-06 17:55:00|397.62|395.62|398.22|396.22|398.24|396.24|397.59|395.59|227
1596736800000|2020-08-06 18:00:00|398.24|396.24|397.84|395.84|398.41|396.41|397.71|395.71|283
1596737100000|2020-08-06 18:05:00|397.87|395.87|397.64|395.64|397.92|395.92|397.47|395.47|430
1596737400000|2020-08-06 18:10:00|397.65|395.65|397.71|395.71|397.81|395.81|397.54|395.54|170
1596737700000|2020-08-06 18:15:00|397.73|395.73|398.28|396.28|398.58|396.58|397.73|395.73|229
1596738000000|2020-08-06 18:20:00|398.27|396.27|397.48|395.48|398.27|396.27|397.38|395.38|246
1596738300000|2020-08-06 18:25:00|397.47|395.47|397.4|395.4|397.55|395.55|397.03|395.03|294
1596738600000|2020-08-06 18:30:00|397.39|395.39|397.37|395.37|397.58|395.58|397.29|395.29|261
1596738900000|2020-08-06 18:35:00|397.36|395.36|397.43|395.43|397.53|395.53|397.01|395.01|261
1596739200000|2020-08-06 18:40:00|397.44|395.44|398.1|396.1|398.27|396.27|397.36|395.36|321
1596739500000|2020-08-06 18:45:00|398.11|396.11|396.78|394.78|398.17|396.17|396.71|394.71|329
1596739800000|2020-08-06 18:50:00|396.77|394.77|396.96|394.96|397.05|395.05|395.91|393.91|424
1596740100000|2020-08-06 18:55:00|396.97|394.97|398.26|396.26|398.3|396.3|396.96|394.96|348
1596740400000|2020-08-06 19:00:00|398.25|396.25|399.12|397.12|399.12|397.12|397.86|395.86|406
1596740700000|2020-08-06 19:05:00|399.13|397.13|398.91|396.91|399.15|397.15|398.53|396.53|414
1596741000000|2020-08-06 19:10:00|398.92|396.92|399|397|399.69|397.69|398.88|396.88|392
1596741300000|2020-08-06 19:15:00|399.01|397.01|399.17|397.17|399.36|397.36|398.71|396.71|422
1596741600000|2020-08-06 19:20:00|399.18|397.18|398.86|396.86|399.31|397.31|398.72|396.72|351
1596741900000|2020-08-06 19:25:00|398.78|396.78|398.56|396.56|399.06|397.06|398.2|396.2|465
1596742200000|2020-08-06 19:30:00|398.54|396.54|398.88|396.88|399.09|397.09|398.45|396.45|304
1596742500000|2020-08-06 19:35:00|398.87|396.87|397.62|395.62|399.02|397.02|397.62|395.62|394
1596742800000|2020-08-06 19:40:00|397.6|395.6|397.94|395.94|397.98|395.98|397.48|395.48|287
1596743100000|2020-08-06 19:45:00|397.93|395.93|397.72|395.72|398.25|396.25|397.71|395.71|269
1596743400000|2020-08-06 19:50:00|397.74|395.74|397.94|395.94|398.1|396.1|397.71|395.71|237
1596743700000|2020-08-06 19:55:00|397.95|395.95|398.2|396.2|398.37|396.37|397.77|395.77|295
1596744000000|2020-08-06 20:00:00|398.26|396.26|398.99|396.99|399.4|397.4|398.18|396.18|416
1596744300000|2020-08-06 20:05:00|399|397|398.95|396.95|399.35|397.35|398.45|396.45|309
1596744600000|2020-08-06 20:10:00|398.96|396.96|398.62|396.62|399.05|397.05|398.46|396.46|204
1596744900000|2020-08-06 20:15:00|398.61|396.61|398.8|396.8|398.91|396.91|398.26|396.26|205
1596745200000|2020-08-06 20:20:00|398.83|396.83|398.75|396.75|399.07|397.07|398.68|396.68|172
1596745500000|2020-08-06 20:25:00|398.73|396.73|398.52|396.52|398.81|396.81|398.23|396.23|166
1596745800000|2020-08-06 20:30:00|398.54|396.54|398.54|396.54|398.67|396.67|398.52|396.52|83
1596746100000|2020-08-06 20:35:00|398.53|396.53|397.7|395.7|398.53|396.53|397.69|395.69|138
1596746400000|2020-08-06 20:40:00|397.69|395.69|397.53|395.53|397.83|395.83|396.77|394.77|318
1596746700000|2020-08-06 20:45:00|397.52|395.52|397.69|395.69|397.79|395.79|397.45|395.45|227
1596747000000|2020-08-06 20:50:00|397.7|395.7|398.53|396.53|398.55|396.55|397.7|395.7|183
1596747300000|2020-08-06 20:55:00|398.52|396.52|397.92|395.92|398.59|396.59|397.86|395.86|152
1596747600000|2020-08-06 21:00:00|397.97|395.97|398.64|396.64|398.87|396.87|397.97|395.97|207
1596747900000|2020-08-06 21:05:00|398.6|396.6|398.74|396.74|399.06|397.06|398.6|396.6|144
1596748200000|2020-08-06 21:10:00|398.75|396.75|398.42|396.42|398.92|396.92|398.39|396.39|225
1596748500000|2020-08-06 21:15:00|398.43|396.43|397.91|395.91|398.45|396.45|397.86|395.86|283
1596748800000|2020-08-06 21:20:00|397.9|395.9|398.14|396.14|398.15|396.15|397.9|395.9|255
1596749100000|2020-08-06 21:25:00|398.13|396.13|397.25|395.25|398.15|396.15|397.25|395.25|264
1596749400000|2020-08-06 21:30:00|397.26|395.26|397.32|395.32|397.36|395.36|397.23|395.23|172
1596749700000|2020-08-06 21:35:00|397.33|395.33|397.05|395.05|397.35|395.35|396.85|394.85|179
1596750000000|2020-08-06 21:40:00|397.06|395.06|396.38|394.38|397.13|395.13|396.35|394.35|197
1596750300000|2020-08-06 21:45:00|396.39|394.39|395.05|393.05|396.77|394.77|394.82|392.82|410
1596750600000|2020-08-06 21:50:00|395.06|393.06|396.46|394.46|396.63|394.63|394.33|392.33|543
1596750900000|2020-08-06 21:55:00|396.47|394.47|396.82|394.82|397.11|395.11|396.13|394.13|373
1596751200000|2020-08-06 22:00:00|396.81|394.81|396.88|394.88|396.93|394.93|395.75|393.75|331
1596751500000|2020-08-06 22:05:00|396.89|394.89|397.01|395.01|397.5|395.5|396.6|394.6|410
1596751800000|2020-08-06 22:10:00|397.02|395.02|396.55|394.55|397.04|395.04|396.2|394.2|556
1596752100000|2020-08-06 22:15:00|396.53|394.53|396.05|394.05|396.75|394.75|395.88|393.88|474
1596752400000|2020-08-06 22:20:00|396.07|394.07|396.05|394.05|396.17|394.17|395.76|393.76|234
1596752700000|2020-08-06 22:25:00|396.03|394.03|395.49|393.49|396.19|394.19|395.35|393.35|468
1596753000000|2020-08-06 22:30:00|395.47|393.47|396.15|394.15|396.34|394.34|394.99|392.99|609
1596753300000|2020-08-06 22:35:00|396.13|394.13|395.97|393.97|396.37|394.37|395.97|393.97|292
1596753600000|2020-08-06 22:40:00|396|394|395.35|393.35|396.29|394.29|395.35|393.35|318
1596753900000|2020-08-06 22:45:00|395.32|393.32|395.06|393.06|395.53|393.53|394.96|392.96|426
1596754200000|2020-08-06 22:50:00|395.08|393.08|394.9|392.9|395.14|393.14|394.63|392.63|483
1596754500000|2020-08-06 22:55:00|394.91|392.91|395.91|393.91|395.94|393.94|394.91|392.91|271
1596754800000|2020-08-06 23:00:00|395.99|393.99|395.16|393.16|395.99|393.99|394.82|392.82|427
1596755100000|2020-08-06 23:05:00|395.17|393.17|394.6|392.6|395.28|393.28|394.26|392.26|603
1596755400000|2020-08-06 23:10:00|394.62|392.62|393.41|391.41|394.77|392.77|393.39|391.39|387
1596755700000|2020-08-06 23:15:00|393.25|391.25|393.36|391.36|393.51|391.51|392.3|390.3|575
1596756000000|2020-08-06 23:20:00|393.33|391.33|394.19|392.19|394.21|392.21|393.09|391.09|480
1596756300000|2020-08-06 23:25:00|394.21|392.21|394.27|392.27|394.61|392.61|394.01|392.01|329
1596756600000|2020-08-06 23:30:00|394.25|392.25|394.84|392.84|395.08|393.08|394.15|392.15|518
1596756900000|2020-08-06 23:35:00|394.85|392.85|394.37|392.37|394.85|392.85|394.28|392.28|286
1596757200000|2020-08-06 23:40:00|394.38|392.38|394.61|392.61|394.76|392.76|394.34|392.34|301
1596757500000|2020-08-06 23:45:00|394.62|392.62|395.9|393.9|395.98|393.98|394.54|392.54|426
1596757800000|2020-08-06 23:50:00|395.79|393.79|396.05|394.05|396.36|394.36|395.62|393.62|494
1596758100000|2020-08-06 23:55:00|396.04|394.04|396.19|394.19|396.31|394.31|395.74|393.74|378
1596758400000|2020-08-07 00:00:00|396.21|394.21|395.74|393.74|396.32|394.32|395.15|393.15|562
1596758700000|2020-08-07 00:05:00|395.69|393.69|396.18|394.18|396.2|394.2|395.67|393.67|368
1596759000000|2020-08-07 00:10:00|396.2|394.2|396.32|394.32|396.33|394.33|395.84|393.84|352
1596759300000|2020-08-07 00:15:00|396.28|394.28|397.17|395.17|397.31|395.31|396.28|394.28|414
1596759600000|2020-08-07 00:20:00|397.16|395.16|396.71|394.71|397.27|395.27|396.1|394.1|416
1596759900000|2020-08-07 00:25:00|396.73|394.73|397.23|395.23|397.4|395.4|396.58|394.58|407
1596760200000|2020-08-07 00:30:00|397.22|395.22|397.16|395.16|397.37|395.37|396.96|394.96|415
1596760500000|2020-08-07 00:35:00|397.15|395.15|396.68|394.68|397.34|395.34|396.63|394.63|296
1596760800000|2020-08-07 00:40:00|396.66|394.66|396.81|394.81|397.14|395.14|396.5|394.5|262
1596761100000|2020-08-07 00:45:00|396.8|394.8|396.33|394.33|396.8|394.8|396.18|394.18|336
1596761400000|2020-08-07 00:50:00|396.32|394.32|396.69|394.69|396.86|394.86|396.27|394.27|331
1596761700000|2020-08-07 00:55:00|396.68|394.68|396.37|394.37|396.79|394.79|396.13|394.13|422
1596762000000|2020-08-07 01:00:00|396.39|394.39|397|395|397.06|395.06|396.23|394.23|464
1596762300000|2020-08-07 01:05:00|396.99|394.99|398.15|396.15|398.28|396.28|396.79|394.79|609
1596762600000|2020-08-07 01:10:00|398.18|396.18|398.22|396.22|398.54|396.54|397.85|395.85|473
1596762900000|2020-08-07 01:15:00|398.23|396.23|398.6|396.6|398.94|396.94|398.15|396.15|480
1596763200000|2020-08-07 01:20:00|398.58|396.58|398.89|396.89|399.06|397.06|398.23|396.23|329
1596763500000|2020-08-07 01:25:00|398.83|396.83|399.28|397.28|399.52|397.52|398.61|396.61|364
1596763800000|2020-08-07 01:30:00|399.29|397.29|398.56|396.56|399.54|397.54|398.52|396.52|391
1596764100000|2020-08-07 01:35:00|398.55|396.55|398.26|396.26|398.61|396.61|398.14|396.14|223
1596764400000|2020-08-07 01:40:00|398.23|396.23|398.24|396.24|398.52|396.52|397.89|395.89|358
1596764700000|2020-08-07 01:45:00|398.19|396.19|398.85|396.85|398.89|396.89|398.06|396.06|327
1596765000000|2020-08-07 01:50:00|398.78|396.78|398.83|396.83|399.09|397.09|398.57|396.57|264
1596765300000|2020-08-07 01:55:00|398.82|396.82|398.39|396.39|398.85|396.85|398.17|396.17|245
1596765600000|2020-08-07 02:00:00|398.38|396.38|397.95|395.95|398.48|396.48|397.68|395.68|374
1596765900000|2020-08-07 02:05:00|398.03|396.03|399.35|397.35|399.36|397.36|397.87|395.87|358
1596766200000|2020-08-07 02:10:00|399.36|397.36|399.13|397.13|399.41|397.41|398.72|396.72|408
1596766500000|2020-08-07 02:15:00|399.12|397.12|399.09|397.09|399.26|397.26|398.38|396.38|268
1596766800000|2020-08-07 02:20:00|399.1|397.1|399.22|397.22|399.44|397.44|399|397|294
1596767100000|2020-08-07 02:25:00|399.23|397.23|398.78|396.78|399.46|397.46|398.78|396.78|286
1596767400000|2020-08-07 02:30:00|398.77|396.77|398.26|396.26|398.82|396.82|398.22|396.22|265
1596767700000|2020-08-07 02:35:00|398.22|396.22|398.23|396.23|398.52|396.52|398.17|396.17|261
1596768000000|2020-08-07 02:40:00|398.24|396.24|398.63|396.63|398.77|396.77|398.03|396.03|207
1596768300000|2020-08-07 02:45:00|398.64|396.64|398.06|396.06|398.96|396.96|398.06|396.06|454
1596768600000|2020-08-07 02:50:00|398.07|396.07|397.86|395.86|398.34|396.34|397.36|395.36|346
1596768900000|2020-08-07 02:55:00|397.85|395.85|397.66|395.66|397.98|395.98|397.55|395.55|341
1596769200000|2020-08-07 03:00:00|397.65|395.65|397.95|395.95|398.08|396.08|397.64|395.64|183
1596769500000|2020-08-07 03:05:00|397.96|395.96|398|396|398.27|396.27|397.85|395.85|233
1596769800000|2020-08-07 03:10:00|397.98|395.98|398.07|396.07|398.29|396.29|397.83|395.83|181
1596770100000|2020-08-07 03:15:00|398.06|396.06|397.36|395.36|398.07|396.07|397.13|395.13|314
1596770400000|2020-08-07 03:20:00|397.37|395.37|397.59|395.59|397.76|395.76|397.26|395.26|255
1596770700000|2020-08-07 03:25:00|397.61|395.61|397.9|395.9|397.98|395.98|397.59|395.59|277
1596771000000|2020-08-07 03:30:00|397.91|395.91|398.65|396.65|398.66|396.66|397.91|395.91|190
1596771300000|2020-08-07 03:35:00|398.72|396.72|398.39|396.39|398.74|396.74|398.17|396.17|240
1596771600000|2020-08-07 03:40:00|398.38|396.38|398.06|396.06|398.53|396.53|398.06|396.06|377
1596771900000|2020-08-07 03:45:00|398|396|397.3|395.3|398.08|396.08|397.17|395.17|441
1596772200000|2020-08-07 03:50:00|397.31|395.31|397.25|395.25|397.56|395.56|397.07|395.07|343
1596772500000|2020-08-07 03:55:00|397.23|395.23|396.84|394.84|397.26|395.26|396.63|394.63|407
1596772800000|2020-08-07 04:00:00|396.87|394.87|396.99|394.99|397.16|395.16|396.42|394.42|399
1596773100000|2020-08-07 04:05:00|396.97|394.97|397|395|397.17|395.17|396.76|394.76|301
1596773400000|2020-08-07 04:10:00|397.02|395.02|396.76|394.76|397.2|395.2|396.73|394.73|229
1596773700000|2020-08-07 04:15:00|396.75|394.75|396.28|394.28|396.76|394.76|396.18|394.18|325
1596774000000|2020-08-07 04:20:00|396.27|394.27|396.26|394.26|396.65|394.65|395.99|393.99|321
1596774300000|2020-08-07 04:25:00|396.25|394.25|396.12|394.12|396.38|394.38|395.8|393.8|406
1596774600000|2020-08-07 04:30:00|396.11|394.11|395.62|393.62|396.14|394.14|395.49|393.49|244
1596774900000|2020-08-07 04:35:00|395.69|393.69|395.65|393.65|395.9|393.9|395.35|393.35|383
1596775200000|2020-08-07 04:40:00|395.66|393.66|396.55|394.55|396.62|394.62|395.63|393.63|190
1596775500000|2020-08-07 04:45:00|396.59|394.59|396.31|394.31|396.63|394.63|396.06|394.06|251
1596775800000|2020-08-07 04:50:00|396.32|394.32|396.8|394.8|396.84|394.84|396.04|394.04|372
1596776100000|2020-08-07 04:55:00|396.79|394.79|396.96|394.96|397.43|395.43|396.68|394.68|390
1596776400000|2020-08-07 05:00:00|397|395|396.65|394.65|397.13|395.13|396.65|394.65|282
1596776700000|2020-08-07 05:05:00|396.63|394.63|396.3|394.3|396.63|394.63|396.21|394.21|263
1596777000000|2020-08-07 05:10:00|396.32|394.32|395.83|393.83|396.32|394.32|395.5|393.5|364
1596777300000|2020-08-07 05:15:00|395.82|393.82|395.97|393.97|395.99|393.99|395.31|393.31|204
1596777600000|2020-08-07 05:20:00|395.96|393.96|395.18|393.18|395.97|393.97|394.95|392.95|258
1596777900000|2020-08-07 05:25:00|395.19|393.19|395.53|393.53|395.58|393.58|395.04|393.04|283
1596778200000|2020-08-07 05:30:00|395.52|393.52|395.8|393.8|395.9|393.9|395.28|393.28|325
1596778500000|2020-08-07 05:35:00|395.79|393.79|395|393|395.82|393.82|394.96|392.96|419
1596778800000|2020-08-07 05:40:00|395.01|393.01|395.14|393.14|395.53|393.53|394.57|392.57|460
1596779100000|2020-08-07 05:45:00|395.13|393.13|395.99|393.99|396.07|394.07|394.98|392.98|411
1596779400000|2020-08-07 05:50:00|395.98|393.98|395.99|393.99|396.06|394.06|395.65|393.65|238
1596779700000|2020-08-07 05:55:00|396|394|395.65|393.65|396|394|395.25|393.25|346
1596780000000|2020-08-07 06:00:00|395.64|393.64|395.28|393.28|395.64|393.64|395.17|393.17|285
1596780300000|2020-08-07 06:05:00|395.27|393.27|395.36|393.36|395.36|393.36|394.97|392.97|260
1596780600000|2020-08-07 06:10:00|395.35|393.35|395.51|393.51|395.57|393.57|395.17|393.17|240
1596780900000|2020-08-07 06:15:00|395.52|393.52|396.36|394.36|396.43|394.43|395.49|393.49|311
1596781200000|2020-08-07 06:20:00|396.37|394.37|396.58|394.58|396.89|394.89|396.35|394.35|328
1596781500000|2020-08-07 06:25:00|396.57|394.57|396.64|394.64|396.71|394.71|396.46|394.46|405
1596781800000|2020-08-07 06:30:00|396.63|394.63|396.62|394.62|396.86|394.86|396.52|394.52|344
1596782100000|2020-08-07 06:35:00|396.61|394.61|396.18|394.18|396.61|394.61|395.98|393.98|287
1596782400000|2020-08-07 06:40:00|396.16|394.16|396.54|394.54|396.57|394.57|396.04|394.04|300
1596782700000|2020-08-07 06:45:00|396.52|394.52|396.48|394.48|396.75|394.75|396.29|394.29|280
1596783000000|2020-08-07 06:50:00|396.47|394.47|396.36|394.36|396.47|394.47|396.18|394.18|239
1596783300000|2020-08-07 06:55:00|396.37|394.37|396.24|394.24|396.71|394.71|396.21|394.21|261
1596783600000|2020-08-07 07:00:00|396.23|394.23|395.25|393.25|396.29|394.29|395.16|393.16|457
1596783900000|2020-08-07 07:05:00|395.19|393.19|394.95|392.95|395.25|393.25|394.9|392.9|290
1596784200000|2020-08-07 07:10:00|394.96|392.96|394.91|392.91|395.18|393.18|394.79|392.79|327
1596784500000|2020-08-07 07:15:00|394.9|392.9|395.28|393.28|395.55|393.55|394.89|392.89|390
1596784800000|2020-08-07 07:20:00|395.24|393.24|395.2|393.2|395.27|393.27|395.05|393.05|134
1596785100000|2020-08-07 07:25:00|395.17|393.17|394.9|392.9|395.47|393.47|394.86|392.86|247
1596785400000|2020-08-07 07:30:00|394.89|392.89|395.21|393.21|395.22|393.22|394.42|392.42|325
1596785700000|2020-08-07 07:35:00|395.19|393.19|395.66|393.66|395.76|393.76|395.11|393.11|310
1596786000000|2020-08-07 07:40:00|395.67|393.67|395.83|393.83|395.84|393.84|395.56|393.56|176
1596786300000|2020-08-07 07:45:00|395.81|393.81|395.74|393.74|395.94|393.94|395.69|393.69|189
1596786600000|2020-08-07 07:50:00|395.73|393.73|395.37|393.37|395.75|393.75|395.3|393.3|197
1596786900000|2020-08-07 07:55:00|395.36|393.36|395.33|393.33|395.56|393.56|395.09|393.09|286
1596787200000|2020-08-07 08:00:00|395.32|393.32|394.45|392.45|395.4|393.4|394.39|392.39|289
1596787500000|2020-08-07 08:05:00|394.46|392.46|394.26|392.26|394.46|392.46|393.44|391.44|474
1596787800000|2020-08-07 08:10:00|394.25|392.25|395.86|393.86|395.86|393.86|394.09|392.09|431
1596788100000|2020-08-07 08:15:00|395.87|393.87|396.12|394.12|396.44|394.44|395.87|393.87|518
1596788400000|2020-08-07 08:20:00|396.11|394.11|396.57|394.57|396.66|394.66|396.01|394.01|461
1596788700000|2020-08-07 08:25:00|396.55|394.55|396.52|394.52|396.86|394.86|396.46|394.46|239
1596789000000|2020-08-07 08:30:00|396.54|394.54|397.27|395.27|397.29|395.29|396.48|394.48|492
1596789300000|2020-08-07 08:35:00|397.26|395.26|396.81|394.81|397.53|395.53|396.6|394.6|441
1596789600000|2020-08-07 08:40:00|396.82|394.82|396.66|394.66|397.07|395.07|396.4|394.4|393
1596789900000|2020-08-07 08:45:00|396.67|394.67|396.88|394.88|396.94|394.94|396.25|394.25|376
1596790200000|2020-08-07 08:50:00|396.9|394.9|397.25|395.25|397.25|395.25|396.65|394.65|300
1596790500000|2020-08-07 08:55:00|397.24|395.24|396.74|394.74|397.24|395.24|396.74|394.74|192
1596790800000|2020-08-07 09:00:00|396.73|394.73|396.36|394.36|396.83|394.83|396.22|394.22|295
1596791100000|2020-08-07 09:05:00|396.4|394.4|396.93|394.93|397.13|395.13|396.13|394.13|307
1596791400000|2020-08-07 09:10:00|396.94|394.94|397.32|395.32|397.52|395.52|396.89|394.89|343
1596791700000|2020-08-07 09:15:00|397.26|395.26|398.07|396.07|398.18|396.18|397.22|395.22|353
1596792000000|2020-08-07 09:20:00|398.06|396.06|398.12|396.12|398.85|396.85|398.03|396.03|547
1596792300000|2020-08-07 09:25:00|398.1|396.1|398.01|396.01|398.35|396.35|397.84|395.84|286
1596792600000|2020-08-07 09:30:00|398.02|396.02|398.03|396.03|398.19|396.19|397.77|395.77|267
1596792900000|2020-08-07 09:35:00|398.02|396.02|397.89|395.89|398.04|396.04|397.61|395.61|324
1596793200000|2020-08-07 09:40:00|397.88|395.88|397.48|395.48|397.88|395.88|397.12|395.12|273
1596793500000|2020-08-07 09:45:00|397.46|395.46|397.25|395.25|397.62|395.62|397.05|395.05|389
1596793800000|2020-08-07 09:50:00|397.27|395.27|397.15|395.15|397.27|395.27|397.02|395.02|303
1596794100000|2020-08-07 09:55:00|397.18|395.18|397.35|395.35|397.35|395.35|396.85|394.85|305
1596794400000|2020-08-07 10:00:00|397.34|395.34|397.59|395.59|397.89|395.89|397.19|395.19|200
1596794700000|2020-08-07 10:05:00|397.6|395.6|397.64|395.64|397.76|395.76|397.43|395.43|245
1596795000000|2020-08-07 10:10:00|397.59|395.59|396.91|394.91|397.59|395.59|396.89|394.89|142
1596795300000|2020-08-07 10:15:00|396.92|394.92|397.08|395.08|397.26|395.26|396.92|394.92|222
1596795600000|2020-08-07 10:20:00|397.01|395.01|396.69|394.69|397.22|395.22|396.44|394.44|160
1596795900000|2020-08-07 10:25:00|396.66|394.66|397|395|397.17|395.17|396.66|394.66|220
1596796200000|2020-08-07 10:30:00|396.99|394.99|397.4|395.4|397.4|395.4|396.74|394.74|177
1596796500000|2020-08-07 10:35:00|397.39|395.39|397.32|395.32|397.52|395.52|397.23|395.23|167
1596796800000|2020-08-07 10:40:00|397.33|395.33|396.98|394.98|397.38|395.38|396.98|394.98|265
1596797100000|2020-08-07 10:45:00|396.99|394.99|396.16|394.16|396.99|394.99|395.98|393.98|421
1596797400000|2020-08-07 10:50:00|396.15|394.15|396.1|394.1|396.3|394.3|395.82|393.82|372
1596797700000|2020-08-07 10:55:00|396.09|394.09|396.03|394.03|396.11|394.11|395.67|393.67|230
1596798000000|2020-08-07 11:00:00|396.02|394.02|395.42|393.42|396.02|394.02|395.32|393.32|187
1596798300000|2020-08-07 11:05:00|395.41|393.41|395.77|393.77|396|394|395.39|393.39|293
1596798600000|2020-08-07 11:10:00|395.75|393.75|395.45|393.45|395.79|393.79|395.36|393.36|250
1596798900000|2020-08-07 11:15:00|395.44|393.44|395.29|393.29|395.45|393.45|394.87|392.87|328
1596799200000|2020-08-07 11:20:00|395.28|393.28|394.91|392.91|395.58|393.58|394.77|392.77|367
1596799500000|2020-08-07 11:25:00|394.9|392.9|395.36|393.36|395.47|393.47|394.77|392.77|291
1596799800000|2020-08-07 11:30:00|395.37|393.37|395.82|393.82|395.87|393.87|395.33|393.33|302
1596800100000|2020-08-07 11:35:00|395.83|393.83|395.73|393.73|396.02|394.02|395.6|393.6|368
1596800400000|2020-08-07 11:40:00|395.74|393.74|394.85|392.85|395.75|393.75|394.74|392.74|360
1596800700000|2020-08-07 11:45:00|394.88|392.88|395.2|393.2|395.84|393.84|394.75|392.75|382
1596801000000|2020-08-07 11:50:00|395.19|393.19|394.68|392.68|395.58|393.58|394.68|392.68|403
1596801300000|2020-08-07 11:55:00|394.69|392.69|395.4|393.4|395.72|393.72|394.38|392.38|581
1596801600000|2020-08-07 12:00:00|395.42|393.42|395.98|393.98|396.07|394.07|395.19|393.19|305
1596801900000|2020-08-07 12:05:00|395.95|393.95|395.8|393.8|396.03|394.03|395.71|393.71|229
1596802200000|2020-08-07 12:10:00|395.82|393.82|396.05|394.05|396.06|394.06|395.53|393.53|343
1596802500000|2020-08-07 12:15:00|396.04|394.04|395.84|393.84|396.04|394.04|395.77|393.77|286
1596802800000|2020-08-07 12:20:00|395.83|393.83|395|393|395.99|393.99|394.88|392.88|377
1596803100000|2020-08-07 12:25:00|395.01|393.01|394.05|392.05|395.01|393.01|393.15|391.15|699
1596803400000|2020-08-07 12:30:00|394.18|392.18|394.32|392.32|394.55|392.55|393.56|391.56|659
1596803700000|2020-08-07 12:35:00|394.27|392.27|394.81|392.81|394.91|392.91|393.89|391.89|391
1596804000000|2020-08-07 12:40:00|394.86|392.86|394.42|392.42|394.86|392.86|394.23|392.23|392
1596804300000|2020-08-07 12:45:00|394.41|392.41|395.96|393.96|395.96|393.96|394.29|392.29|286
1596804600000|2020-08-07 12:50:00|395.98|393.98|395.91|393.91|396.23|394.23|395.87|393.87|206
1596804900000|2020-08-07 12:55:00|395.92|393.92|395.88|393.88|396.04|394.04|395.7|393.7|140
1596805200000|2020-08-07 13:00:00|395.81|393.81|395.73|393.73|395.86|393.86|395.56|393.56|142
1596805500000|2020-08-07 13:05:00|395.74|393.74|396.05|394.05|396.09|394.09|395.66|393.66|102
1596805800000|2020-08-07 13:10:00|396.07|394.07|396.43|394.43|396.77|394.77|396.07|394.07|352
1596806100000|2020-08-07 13:15:00|396.42|394.42|396.14|394.14|396.55|394.55|396.1|394.1|257
1596806400000|2020-08-07 13:20:00|396.13|394.13|395.4|393.4|396.13|394.13|395.39|393.39|146
1596806700000|2020-08-07 13:25:00|395.42|393.42|395.66|393.66|395.75|393.75|395.09|393.09|303
1596807000000|2020-08-07 13:30:00|395.62|393.62|395.53|393.53|395.89|393.89|395.47|393.47|198
1596807300000|2020-08-07 13:35:00|395.52|393.52|395.14|393.14|395.57|393.57|395.14|393.14|327
1596807600000|2020-08-07 13:40:00|395.15|393.15|394.5|392.5|395.15|393.15|394.18|392.18|458
1596807900000|2020-08-07 13:45:00|394.52|392.52|394.52|392.52|394.57|392.57|393.87|391.87|378
1596808200000|2020-08-07 13:50:00|394.47|392.47|394.58|392.58|394.73|392.73|394.41|392.41|274
1596808500000|2020-08-07 13:55:00|394.59|392.59|395.18|393.18|395.23|393.23|394.57|392.57|344
1596808800000|2020-08-07 14:00:00|395.2|393.2|394.3|392.3|395.26|393.26|394.3|392.3|419
1596809100000|2020-08-07 14:05:00|394.29|392.29|392.73|390.73|394.52|392.52|392.53|390.53|635
1596809400000|2020-08-07 14:10:00|392.74|390.74|393.43|391.43|393.75|391.75|392.65|390.65|697
1596809700000|2020-08-07 14:15:00|393.44|391.44|384.8|382.8|393.45|391.45|380.27|378.27|859
1596810000000|2020-08-07 14:20:00|384.81|382.81|386.72|384.72|387.52|385.52|384.58|382.58|749
1596810300000|2020-08-07 14:25:00|386.73|384.73|384.85|382.85|386.8|384.8|384.22|382.22|775
1596810600000|2020-08-07 14:30:00|384.83|382.83|386.85|384.85|386.99|384.99|383.8|381.8|923
1596810900000|2020-08-07 14:35:00|386.84|384.84|386.57|384.57|387.25|385.25|386.28|384.28|652
1596811200000|2020-08-07 14:40:00|386.6|384.6|387.1|385.1|387.72|385.72|386.48|384.48|636
1596811500000|2020-08-07 14:45:00|387.09|385.09|386.28|384.28|387.12|385.12|386.05|384.05|535
1596811800000|2020-08-07 14:50:00|386.31|384.31|386.25|384.25|386.63|384.63|385.57|383.57|477
1596812100000|2020-08-07 14:55:00|386.24|384.24|386.08|384.08|386.5|384.5|385.79|383.79|447
1596812400000|2020-08-07 15:00:00|386.11|384.11|386.83|384.83|386.83|384.83|385.39|383.39|518
1596812700000|2020-08-07 15:05:00|386.76|384.76|387.66|385.66|387.67|385.67|386.54|384.54|444
1596813000000|2020-08-07 15:10:00|387.65|385.65|388.06|386.06|388.42|386.42|387.5|385.5|453
1596813300000|2020-08-07 15:15:00|388.05|386.05|388.19|386.19|388.29|386.29|387.62|385.62|331
1596813600000|2020-08-07 15:20:00|388.22|386.22|387.72|385.72|389.06|387.06|387.72|385.72|442
1596813900000|2020-08-07 15:25:00|387.69|385.69|387.61|385.61|388.01|386.01|387.55|385.55|413
1596814200000|2020-08-07 15:30:00|387.65|385.65|388.65|386.65|388.79|386.79|387.6|385.6|397
1596814500000|2020-08-07 15:35:00|388.66|386.66|388.58|386.58|388.66|386.66|388.44|386.44|230
1596814800000|2020-08-07 15:40:00|388.59|386.59|387.44|385.44|388.65|386.65|387.27|385.27|286
1596815100000|2020-08-07 15:45:00|387.45|385.45|386.88|384.88|387.82|385.82|386.88|384.88|417
1596815400000|2020-08-07 15:50:00|386.87|384.87|387.22|385.22|387.63|385.63|386.87|384.87|383
1596815700000|2020-08-07 15:55:00|387.18|385.18|386.75|384.75|387.21|385.21|386.49|384.49|338
1596816000000|2020-08-07 16:00:00|386.82|384.82|388.09|386.09|388.11|386.11|385.99|383.99|617
1596816300000|2020-08-07 16:05:00|388.14|386.14|385.42|383.42|388.21|386.21|385.42|383.42|585
1596816600000|2020-08-07 16:10:00|385.41|383.41|386.33|384.33|386.36|384.36|385.4|383.4|634
1596816900000|2020-08-07 16:15:00|386.37|384.37|385.75|383.75|386.47|384.47|385.5|383.5|467
1596817200000|2020-08-07 16:20:00|385.74|383.74|386.14|384.14|386.61|384.61|384.86|382.86|474
1596817500000|2020-08-07 16:25:00|386.15|384.15|385.5|383.5|386.72|384.72|385.5|383.5|459
1596817800000|2020-08-07 16:30:00|385.53|383.53|384.87|382.87|386.39|384.39|384.76|382.76|504
1596818100000|2020-08-07 16:35:00|384.86|382.86|384.39|382.39|385.1|383.1|384.07|382.07|700
1596818400000|2020-08-07 16:40:00|384.4|382.4|382.96|380.96|384.4|382.4|382.77|380.77|784
1596818700000|2020-08-07 16:45:00|382.97|380.97|383.02|381.02|383.82|381.82|382.23|380.23|697
1596819000000|2020-08-07 16:50:00|383.07|381.07|383.89|381.89|384.42|382.42|383.07|381.07|648
1596819300000|2020-08-07 16:55:00|383.88|381.88|380.63|378.63|383.97|381.97|380.63|378.63|511
1596819600000|2020-08-07 17:00:00|380.54|378.54|379.71|377.71|380.54|378.54|375.04|373.04|1000
1596819900000|2020-08-07 17:05:00|379.72|377.72|378.34|376.34|380|378|377.75|375.75|897
1596820200000|2020-08-07 17:10:00|378.35|376.35|376.68|374.68|378.49|376.49|375.2|373.2|953
1596820500000|2020-08-07 17:15:00|376.7|374.7|377.98|375.98|378.58|376.58|376.15|374.15|840
1596820800000|2020-08-07 17:20:00|377.96|375.96|377.46|375.46|378.31|376.31|377.02|375.02|700
1596821100000|2020-08-07 17:25:00|377.5|375.5|374.99|372.99|377.53|375.53|372.11|370.11|975
1596821400000|2020-08-07 17:30:00|374.98|372.98|369.8|367.8|375|373|365.1|363.1|1018
1596821700000|2020-08-07 17:35:00|369.59|367.59|373.45|371.45|373.49|371.49|369.34|367.34|1016
1596822000000|2020-08-07 17:40:00|373.38|371.38|372.72|370.72|373.57|371.57|371.7|369.7|971
1596822300000|2020-08-07 17:45:00|372.69|370.69|373.03|371.03|373.31|371.31|371.39|369.39|854
1596822600000|2020-08-07 17:50:00|373.04|371.04|375.06|373.06|375.06|373.06|372.29|370.29|755
1596822900000|2020-08-07 17:55:00|375.05|373.05|374.78|372.78|375.07|373.07|374.49|372.49|654
1596823200000|2020-08-07 18:00:00|374.77|372.77|372.54|370.54|374.77|372.77|372.46|370.46|781
1596823500000|2020-08-07 18:05:00|372.52|370.52|373.71|371.71|373.71|371.71|372.2|370.2|677
1596823800000|2020-08-07 18:10:00|373.72|371.72|372.99|370.99|374.12|372.12|372.86|370.86|635
1596824100000|2020-08-07 18:15:00|372.97|370.97|371.13|369.13|373.05|371.05|369.65|367.65|701
1596824400000|2020-08-07 18:20:00|371.12|369.12|371.26|369.26|371.56|369.56|368.74|366.74|776
1596824700000|2020-08-07 18:25:00|371.16|369.16|369.81|367.81|371.27|369.27|366.71|364.71|817
1596825000000|2020-08-07 18:30:00|369.73|367.73|368.33|366.33|369.88|367.88|367.16|365.16|933
1596825300000|2020-08-07 18:35:00|368.36|366.36|370.24|368.24|370.33|368.33|367.46|365.46|781
1596825600000|2020-08-07 18:40:00|370.21|368.21|372.07|370.07|372.46|370.46|370.17|368.17|770
1596825900000|2020-08-07 18:45:00|372.06|370.06|374.34|372.34|375.08|373.08|372.06|370.06|777
1596826200000|2020-08-07 18:50:00|374.31|372.31|374.42|372.42|375.24|373.24|373.82|371.82|632
1596826500000|2020-08-07 18:55:00|374.44|372.44|374.62|372.62|374.62|372.62|373.9|371.9|507
1596826800000|2020-08-07 19:00:00|374.63|372.63|374.45|372.45|374.82|372.82|373.94|371.94|449
1596827100000|2020-08-07 19:05:00|374.42|372.42|377.81|375.81|378.02|376.02|374.42|372.42|497
1596827400000|2020-08-07 19:10:00|377.84|375.84|377.12|375.12|377.88|375.88|376.29|374.29|539
1596827700000|2020-08-07 19:15:00|377.13|375.13|377.47|375.47|377.74|375.74|377.05|375.05|471
1596828000000|2020-08-07 19:20:00|377.49|375.49|377.15|375.15|377.52|375.52|376.37|374.37|450
1596828300000|2020-08-07 19:25:00|377.16|375.16|377.61|375.61|378.11|376.11|377.16|375.16|395
1596828600000|2020-08-07 19:30:00|377.62|375.62|376.75|374.75|377.63|375.63|376.49|374.49|524
1596828900000|2020-08-07 19:35:00|376.74|374.74|376.25|374.25|377.22|375.22|375.87|373.87|496
1596829200000|2020-08-07 19:40:00|376.24|374.24|375.49|373.49|376.45|374.45|375.48|373.48|391
1596829500000|2020-08-07 19:45:00|375.47|373.47|376.87|374.87|376.89|374.89|375.41|373.41|415
1596829800000|2020-08-07 19:50:00|376.85|374.85|374.89|372.89|376.93|374.93|374.77|372.77|534
1596830100000|2020-08-07 19:55:00|374.88|372.88|375.99|373.99|376.32|374.32|374.85|372.85|448
1596830400000|2020-08-07 20:00:00|376|374|375.83|373.83|376.02|374.02|374.81|372.81|560
1596830700000|2020-08-07 20:05:00|375.81|373.81|378.05|376.05|378.05|376.05|375.69|373.69|566
1596831000000|2020-08-07 20:10:00|378.07|376.07|379.09|377.09|379.65|377.65|378.02|376.02|452
1596831300000|2020-08-07 20:15:00|379.11|377.11|380.44|378.44|380.46|378.46|379.06|377.06|279
1596831600000|2020-08-07 20:20:00|380.45|378.45|380.72|378.72|381|379|380.44|378.44|412
1596831900000|2020-08-07 20:25:00|380.73|378.73|381.31|379.31|381.59|379.59|380.41|378.41|433
1596832200000|2020-08-07 20:30:00|381.32|379.32|379.8|377.8|381.35|379.35|379.45|377.45|539
1596832500000|2020-08-07 20:35:00|379.82|377.82|379.79|377.79|379.89|377.89|379.39|377.39|312
1596832800000|2020-08-07 20:40:00|379.77|377.77|380.09|378.09|380.36|378.36|379.71|377.71|461
1596833100000|2020-08-07 20:45:00|380.1|378.1|379.15|377.15|380.11|378.11|378.93|376.93|569
1596833400000|2020-08-07 20:50:00|379.13|377.13|378.55|376.55|379.26|377.26|378.4|376.4|435
1596833700000|2020-08-07 20:55:00|378.54|376.54|379.2|377.2|379.66|377.66|378.54|376.54|375
1596870000000|2020-08-08 07:00:00|381.87|379.87|381.9|379.9|382.01|380.01|381.79|379.79|55
1596870300000|2020-08-08 07:05:00|381.88|379.88|381.65|379.65|381.94|379.94|381.44|379.44|117
1596870600000|2020-08-08 07:10:00|381.64|379.64|381.41|379.41|381.64|379.64|381.32|379.32|76
1596870900000|2020-08-08 07:15:00|381.42|379.42|382.18|380.18|382.33|380.33|381.42|379.42|137
1596871200000|2020-08-08 07:20:00|382.21|380.21|382.13|380.13|382.28|380.28|382.1|380.1|106
1596871500000|2020-08-08 07:25:00|382.12|380.12|382.22|380.22|382.36|380.36|382.12|380.12|92
1596871800000|2020-08-08 07:30:00|382.25|380.25|382.63|380.63|382.7|380.7|382.25|380.25|183
1596872100000|2020-08-08 07:35:00|382.62|380.62|382.52|380.52|382.83|380.83|382.49|380.49|166
1596872400000|2020-08-08 07:40:00|382.51|380.51|382.38|380.38|382.7|380.7|382.37|380.37|176
1596872700000|2020-08-08 07:45:00|382.37|380.37|381.88|379.88|382.61|380.61|381.87|379.87|133
1596873000000|2020-08-08 07:50:00|381.89|379.89|382.04|380.04|382.04|380.04|381.56|379.56|138
1596873300000|2020-08-08 07:55:00|382.01|380.01|381.87|379.87|382.18|380.18|381.74|379.74|135
1596873600000|2020-08-08 08:00:00|381.86|379.86|381.9|379.9|382.11|380.11|381.6|379.6|130
1596873900000|2020-08-08 08:05:00|381.91|379.91|381.51|379.51|381.94|379.94|381.36|379.36|169
1596874200000|2020-08-08 08:10:00|381.52|379.52|381.26|379.26|381.53|379.53|381.26|379.26|97
1596874500000|2020-08-08 08:15:00|381.25|379.25|380.24|378.24|381.27|379.27|380.11|378.11|282
1596874800000|2020-08-08 08:20:00|380.26|378.26|380.04|378.04|380.43|378.43|379.86|377.86|342
1596875100000|2020-08-08 08:25:00|380.03|378.03|380.17|378.17|380.78|378.78|380.03|378.03|185
1596875400000|2020-08-08 08:30:00|380.16|378.16|380.26|378.26|380.41|378.41|380.12|378.12|91
1596875700000|2020-08-08 08:35:00|380.25|378.25|379.84|377.84|380.26|378.26|379.6|377.6|231
1596876000000|2020-08-08 08:40:00|379.87|377.87|380.59|378.59|380.65|378.65|379.85|377.85|262
1596876300000|2020-08-08 08:45:00|380.63|378.63|380.27|378.27|380.74|378.74|380.25|378.25|241
1596876600000|2020-08-08 08:50:00|380.24|378.24|380.22|378.22|380.24|378.24|379.61|377.61|331
1596876900000|2020-08-08 08:55:00|380.21|378.21|380.32|378.32|380.58|378.58|380.19|378.19|175
1596877200000|2020-08-08 09:00:00|380.33|378.33|381.27|379.27|381.27|379.27|380.31|378.31|224
1596877500000|2020-08-08 09:05:00|381.28|379.28|381.05|379.05|381.34|379.34|381.03|379.03|155
1596877800000|2020-08-08 09:10:00|381.04|379.04|381.91|379.91|382.02|380.02|380.92|378.92|337
1596878100000|2020-08-08 09:15:00|381.92|379.92|382.67|380.67|382.75|380.75|381.92|379.92|335
1596878400000|2020-08-08 09:20:00|382.66|380.66|382.76|380.76|382.8|380.8|382.6|380.6|143
1596878700000|2020-08-08 09:25:00|382.77|380.77|383.24|381.24|383.45|381.45|382.77|380.77|180
1596879000000|2020-08-08 09:30:00|383.23|381.23|383.71|381.71|384.31|382.31|383.23|381.23|339
1596879300000|2020-08-08 09:35:00|383.7|381.7|385.45|383.45|385.99|383.99|383.7|381.7|523
1596879600000|2020-08-08 09:40:00|385.46|383.46|385.4|383.4|385.66|383.66|384.95|382.95|395
1596879900000|2020-08-08 09:45:00|385.39|383.39|386.17|384.17|386.17|384.17|385.39|383.39|436
1596880200000|2020-08-08 09:50:00|386.13|384.13|387.59|385.59|387.6|385.6|385.61|383.61|470
1596880500000|2020-08-08 09:55:00|387.6|385.6|387.38|385.38|387.7|385.7|386.83|384.83|577
1596880800000|2020-08-08 10:00:00|387.4|385.4|386.39|384.39|387.9|385.9|386.08|384.08|603
1596881100000|2020-08-08 10:05:00|386.42|384.42|386.32|384.32|386.63|384.63|385.9|383.9|334
1596881400000|2020-08-08 10:10:00|386.35|384.35|386.1|384.1|386.58|384.58|386.05|384.05|263
1596881700000|2020-08-08 10:15:00|386.11|384.11|387.06|385.06|387.06|385.06|385.8|383.8|323
1596882000000|2020-08-08 10:20:00|387.05|385.05|387.56|385.56|387.57|385.57|386.77|384.77|450
1596882300000|2020-08-08 10:25:00|387.55|385.55|388.98|386.98|389.31|387.31|387.54|385.54|502
1596882600000|2020-08-08 10:30:00|388.95|386.95|388.51|386.51|389.91|387.91|388.49|386.49|496
1596882900000|2020-08-08 10:35:00|388.52|386.52|389.28|387.28|389.35|387.35|388.09|386.09|398
1596883200000|2020-08-08 10:40:00|389.27|387.27|389.43|387.43|389.43|387.43|388.77|386.77|378
1596883500000|2020-08-08 10:45:00|389.42|387.42|388.74|386.74|389.6|387.6|388.34|386.34|356
1596883800000|2020-08-08 10:50:00|388.72|386.72|388.47|386.47|388.98|386.98|388.44|386.44|275
1596884100000|2020-08-08 10:55:00|388.49|386.49|388.73|386.73|388.96|386.96|388.33|386.33|349
1596884400000|2020-08-08 11:00:00|388.74|386.74|390.52|388.52|390.58|388.58|388.74|386.74|506
1596884700000|2020-08-08 11:05:00|390.53|388.53|390.87|388.87|390.87|388.87|390.04|388.04|335
1596885000000|2020-08-08 11:10:00|390.89|388.89|391.51|389.51|391.51|389.51|390.76|388.76|415
1596885300000|2020-08-08 11:15:00|391.52|389.52|391.36|389.36|393.09|391.09|391.35|389.35|647
1596885600000|2020-08-08 11:20:00|391.35|389.35|391.94|389.94|391.97|389.97|390.9|388.9|393
1596885900000|2020-08-08 11:25:00|391.95|389.95|391.26|389.26|392.07|390.07|390.94|388.94|427
1596886200000|2020-08-08 11:30:00|391.27|389.27|391.85|389.85|391.85|389.85|390.92|388.92|289
1596886500000|2020-08-08 11:35:00|391.82|389.82|390.54|388.54|392.13|390.13|390.53|388.53|356
1596886800000|2020-08-08 11:40:00|390.55|388.55|391.15|389.15|391.15|389.15|390.54|388.54|299
1596887100000|2020-08-08 11:45:00|391.17|389.17|392.4|390.4|392.4|390.4|391.15|389.15|457
1596887400000|2020-08-08 11:50:00|392.41|390.41|392.3|390.3|393.54|391.54|392.24|390.24|581
1596887700000|2020-08-08 11:55:00|392.32|390.32|393.05|391.05|393.05|391.05|391.98|389.98|449
1596888000000|2020-08-08 12:00:00|393.07|391.07|392.66|390.66|393.52|391.52|392.36|390.36|460
1596888300000|2020-08-08 12:05:00|392.68|390.68|393.96|391.96|394.23|392.23|392.45|390.45|368
1596888600000|2020-08-08 12:10:00|393.95|391.95|393.96|391.96|394.64|392.64|393.64|391.64|472
1596888900000|2020-08-08 12:15:00|393.91|391.91|393.18|391.18|394.19|392.19|393.11|391.11|492
1596889200000|2020-08-08 12:20:00|393.17|391.17|392.39|390.39|393.23|391.23|392.38|390.38|470
1596889500000|2020-08-08 12:25:00|392.38|390.38|392.4|390.4|392.77|390.77|392.36|390.36|138
1596889800000|2020-08-08 12:30:00|392.39|390.39|391.59|389.59|392.94|390.94|391.57|389.57|439
1596890100000|2020-08-08 12:35:00|391.6|389.6|392|390|392|390|391.57|389.57|446
1596890400000|2020-08-08 12:40:00|392.01|390.01|392.9|390.9|392.9|390.9|392.01|390.01|224
1596890700000|2020-08-08 12:45:00|392.91|390.91|392.29|390.29|392.94|390.94|392.28|390.28|335
1596891000000|2020-08-08 12:50:00|392.28|390.28|392.92|390.92|393.08|391.08|392.03|390.03|314
1596891300000|2020-08-08 12:55:00|392.91|390.91|392.99|390.99|393.21|391.21|392.85|390.85|233
1596891600000|2020-08-08 13:00:00|393|391|392.6|390.6|393.59|391.59|392.58|390.58|393
1596891900000|2020-08-08 13:05:00|392.61|390.61|391.79|389.79|392.98|390.98|391.78|389.78|334
1596892200000|2020-08-08 13:10:00|391.61|389.61|390.96|388.96|391.96|389.96|390.83|388.83|533
1596892500000|2020-08-08 13:15:00|390.95|388.95|391.33|389.33|391.41|389.41|390.89|388.89|342
1596892800000|2020-08-08 13:20:00|391.34|389.34|391.77|389.77|391.77|389.77|390.95|388.95|354
1596893100000|2020-08-08 13:25:00|391.78|389.78|391.31|389.31|391.78|389.78|391.2|389.2|255
1596893400000|2020-08-08 13:30:00|391.29|389.29|392.68|390.68|392.85|390.85|391.28|389.28|286
1596893700000|2020-08-08 13:35:00|392.67|390.67|392.49|390.49|392.67|390.67|392.41|390.41|320
1596894000000|2020-08-08 13:40:00|392.48|390.48|391.78|389.78|392.59|390.59|391.78|389.78|349
1596894300000|2020-08-08 13:45:00|391.79|389.79|391.25|389.25|391.79|389.79|391.01|389.01|425
1596894600000|2020-08-08 13:50:00|391.24|389.24|391.63|389.63|391.76|389.76|391.24|389.24|254
1596894900000|2020-08-08 13:55:00|391.62|389.62|391.56|389.56|391.62|389.62|391.33|389.33|206
1596895200000|2020-08-08 14:00:00|391.57|389.57|392.09|390.09|392.34|390.34|391.57|389.57|306
1596895500000|2020-08-08 14:05:00|392.08|390.08|391.28|389.28|392.09|390.09|391.23|389.23|203
1596895800000|2020-08-08 14:10:00|391.27|389.27|390.27|388.27|391.28|389.28|390.26|388.26|278
1596896100000|2020-08-08 14:15:00|390.33|388.33|390.15|388.15|390.93|388.93|389.2|387.2|535
1596896400000|2020-08-08 14:20:00|390.14|388.14|390.15|388.15|390.16|388.16|389.73|387.73|284
1596896700000|2020-08-08 14:25:00|390.14|388.14|390.86|388.86|390.87|388.87|390.05|388.05|262
1596897000000|2020-08-08 14:30:00|390.88|388.88|390.42|388.42|391.21|389.21|390.42|388.42|199
1596897300000|2020-08-08 14:35:00|390.41|388.41|390.95|388.95|390.96|388.96|389.53|387.53|291
1596897600000|2020-08-08 14:40:00|390.94|388.94|391.49|389.49|391.5|389.5|390.94|388.94|324
1596897900000|2020-08-08 14:45:00|391.46|389.46|391.22|389.22|391.51|389.51|390.99|388.99|166
1596898200000|2020-08-08 14:50:00|391.21|389.21|391.42|389.42|391.48|389.48|391.16|389.16|143
1596898500000|2020-08-08 14:55:00|391.4|389.4|391.28|389.28|391.41|389.41|390.74|388.74|206
1596898800000|2020-08-08 15:00:00|391.27|389.27|392.56|390.56|392.6|390.6|391.25|389.25|301
1596899100000|2020-08-08 15:05:00|392.57|390.57|393.18|391.18|393.27|391.27|392.45|390.45|346
1596899400000|2020-08-08 15:10:00|393.17|391.17|392.8|390.8|393.17|391.17|392.47|390.47|201
1596899700000|2020-08-08 15:15:00|392.82|390.82|391.98|389.98|393.37|391.37|391.94|389.94|227
1596900000000|2020-08-08 15:20:00|391.97|389.97|392.62|390.62|392.82|390.82|391.97|389.97|271
1596900300000|2020-08-08 15:25:00|392.64|390.64|393.62|391.62|393.83|391.83|392.59|390.59|300
1596900600000|2020-08-08 15:30:00|393.63|391.63|393.23|391.23|393.96|391.96|393.18|391.18|292
1596900900000|2020-08-08 15:35:00|393.21|391.21|392.86|390.86|393.21|391.21|392.65|390.65|246
1596901200000|2020-08-08 15:40:00|392.88|390.88|392.67|390.67|392.88|390.88|392.49|390.49|159
1596901500000|2020-08-08 15:45:00|392.69|390.69|392.59|390.59|392.69|390.69|392.07|390.07|216
1596901800000|2020-08-08 15:50:00|392.6|390.6|392.35|390.35|392.6|390.6|391.97|389.97|250
1596902100000|2020-08-08 15:55:00|392.34|390.34|391.97|389.97|392.34|390.34|391.67|389.67|227
1596902400000|2020-08-08 16:00:00|391.99|389.99|392.61|390.61|392.74|390.74|391.97|389.97|268
1596902700000|2020-08-08 16:05:00|392.62|390.62|388.76|386.76|392.86|390.86|387.98|385.98|628
1596903000000|2020-08-08 16:10:00|388.77|386.77|389.52|387.52|389.88|387.88|388.71|386.71|527
1596903300000|2020-08-08 16:15:00|389.48|387.48|389.09|387.09|390.64|388.64|388.71|386.71|523
1596903600000|2020-08-08 16:20:00|389.14|387.14|389.15|387.15|389.91|387.91|389.08|387.08|507
1596903900000|2020-08-08 16:25:00|389.14|387.14|389.17|387.17|389.55|387.55|387.79|385.79|578
1596904200000|2020-08-08 16:30:00|389.18|387.18|389.09|387.09|389.4|387.4|387.84|385.84|503
1596904500000|2020-08-08 16:35:00|389.08|387.08|389.32|387.32|389.42|387.42|388.92|386.92|386
1596904800000|2020-08-08 16:40:00|389.33|387.33|390.48|388.48|390.54|388.54|389.32|387.32|255
1596905100000|2020-08-08 16:45:00|390.47|388.47|390.09|388.09|390.5|388.5|389.77|387.77|350
1596905400000|2020-08-08 16:50:00|390.08|388.08|391.4|389.4|391.48|389.48|389.9|387.9|365
1596905700000|2020-08-08 16:55:00|391.42|389.42|391.53|389.53|391.55|389.55|391.06|389.06|357
1596906000000|2020-08-08 17:00:00|391.6|389.6|390.99|388.99|391.6|389.6|390.56|388.56|344
1596906300000|2020-08-08 17:05:00|390.97|388.97|390.61|388.61|391.08|389.08|390.42|388.42|319
1596906600000|2020-08-08 17:10:00|390.6|388.6|390.11|388.11|390.66|388.66|389.94|387.94|343
1596906900000|2020-08-08 17:15:00|390.12|388.12|390.45|388.45|390.69|388.69|390.08|388.08|298
1596907200000|2020-08-08 17:20:00|390.46|388.46|389.44|387.44|390.69|388.69|389.42|387.42|294
1596907500000|2020-08-08 17:25:00|389.43|387.43|390.55|388.55|390.55|388.55|388.42|386.42|421
1596907800000|2020-08-08 17:30:00|390.52|388.52|390.75|388.75|390.92|388.92|390.48|388.48|298
1596908100000|2020-08-08 17:35:00|390.74|388.74|393.02|391.02|393.02|391.02|390.74|388.74|350
1596908400000|2020-08-08 17:40:00|393.03|391.03|393.65|391.65|393.66|391.66|393.03|391.03|214
1596908700000|2020-08-08 17:45:00|393.63|391.63|393.29|391.29|393.95|391.95|393.16|391.16|343
1596909000000|2020-08-08 17:50:00|393.27|391.27|392.61|390.61|393.29|391.29|392.6|390.6|252
1596909300000|2020-08-08 17:55:00|392.64|390.64|392.98|390.98|393.44|391.44|392.59|390.59|261
1596909600000|2020-08-08 18:00:00|392.96|390.96|392.58|390.58|392.97|390.97|392.55|390.55|172
1596909900000|2020-08-08 18:05:00|392.57|390.57|392.54|390.54|392.57|390.57|392.05|390.05|131
1596910200000|2020-08-08 18:10:00|392.55|390.55|392.16|390.16|392.59|390.59|392.08|390.08|165
1596910500000|2020-08-08 18:15:00|392.15|390.15|391.94|389.94|392.15|390.15|391.8|389.8|98
1596910800000|2020-08-08 18:20:00|391.93|389.93|391.54|389.54|391.94|389.94|391.54|389.54|84
1596911100000|2020-08-08 18:25:00|391.55|389.55|391.74|389.74|391.75|389.75|390.79|388.79|149
1596911400000|2020-08-08 18:30:00|391.75|389.75|391.93|389.93|392.04|390.04|391.75|389.75|180
1596911700000|2020-08-08 18:35:00|391.98|389.98|392.34|390.34|392.34|390.34|391.86|389.86|125
1596912000000|2020-08-08 18:40:00|392.32|390.32|390.84|388.84|392.32|390.32|390.57|388.57|260
1596912300000|2020-08-08 18:45:00|390.83|388.83|391.83|389.83|391.83|389.83|390.4|388.4|211
1596912600000|2020-08-08 18:50:00|391.82|389.82|392.51|390.51|392.73|390.73|391.65|389.65|334
1596912900000|2020-08-08 18:55:00|392.52|390.52|392.23|390.23|392.52|390.52|391.97|389.97|188
1596913200000|2020-08-08 19:00:00|392.19|390.19|392.12|390.12|392.39|390.39|391.94|389.94|155
1596913500000|2020-08-08 19:05:00|392.11|390.11|391.4|389.4|392.13|390.13|391.38|389.38|193
1596913800000|2020-08-08 19:10:00|391.41|389.41|390.12|388.12|391.41|389.41|390.09|388.09|228
1596914100000|2020-08-08 19:15:00|390.14|388.14|389.83|387.83|390.4|388.4|388.49|386.49|482
1596914400000|2020-08-08 19:20:00|389.81|387.81|390.4|388.4|390.4|388.4|389.39|387.39|258
1596914700000|2020-08-08 19:25:00|390.41|388.41|389.13|387.13|390.74|388.74|389.13|387.13|220
1596915000000|2020-08-08 19:30:00|389.12|387.12|390.04|388.04|390.06|388.06|388.45|386.45|300
1596915300000|2020-08-08 19:35:00|390.01|388.01|391.02|389.02|391.03|389.03|389.96|387.96|312
1596915600000|2020-08-08 19:40:00|391.03|389.03|390.7|388.7|391.08|389.08|390.43|388.43|244
1596915900000|2020-08-08 19:45:00|390.68|388.68|390.76|388.76|390.76|388.76|390.54|388.54|118
1596916200000|2020-08-08 19:50:00|390.77|388.77|390.94|388.94|390.96|388.96|390.43|388.43|153
1596916500000|2020-08-08 19:55:00|390.92|388.92|390.67|388.67|390.99|388.99|390.67|388.67|181
1596916800000|2020-08-08 20:00:00|390.65|388.65|389.58|387.58|390.69|388.69|389.34|387.34|350
1596917100000|2020-08-08 20:05:00|389.59|387.59|389.69|387.69|389.69|387.69|389.49|387.49|173
1596917400000|2020-08-08 20:10:00|389.68|387.68|389.45|387.45|389.83|387.83|389.45|387.45|306
1596917700000|2020-08-08 20:15:00|389.46|387.46|390.12|388.12|390.34|388.34|389.44|387.44|272
1596918000000|2020-08-08 20:20:00|390.11|388.11|388.96|386.96|390.12|388.12|388.75|386.75|318
1596918300000|2020-08-08 20:25:00|388.95|386.95|388.63|386.63|389.12|387.12|388.59|386.59|316
1596918600000|2020-08-08 20:30:00|388.6|386.6|388.55|386.55|389.11|387.11|388.31|386.31|334
1596918900000|2020-08-08 20:35:00|388.54|386.54|388.62|386.62|388.63|386.63|387.96|385.96|386
1596919200000|2020-08-08 20:40:00|388.63|386.63|389.23|387.23|389.27|387.27|388.62|386.62|395
1596919500000|2020-08-08 20:45:00|389.24|387.24|390.13|388.13|390.13|388.13|388.55|386.55|413
1596919800000|2020-08-08 20:50:00|390.12|388.12|389.57|387.57|390.17|388.17|389.42|387.42|473
1596920100000|2020-08-08 20:55:00|389.59|387.59|389.43|387.43|389.78|387.78|389.43|387.43|296
1596920400000|2020-08-08 21:00:00|389.44|387.44|390.59|388.59|390.84|388.84|389.31|387.31|318
1596920700000|2020-08-08 21:05:00|390.6|388.6|390.37|388.37|390.6|388.6|390.16|388.16|357
1596921000000|2020-08-08 21:10:00|390.38|388.38|390.71|388.71|390.72|388.72|390.36|388.36|491
1596921300000|2020-08-08 21:15:00|390.68|388.68|390.33|388.33|390.68|388.68|390.08|388.08|463
1596921600000|2020-08-08 21:20:00|390.3|388.3|390.91|388.91|390.93|388.93|390.3|388.3|390
1596921900000|2020-08-08 21:25:00|390.93|388.93|391.1|389.1|391.55|389.55|390.86|388.86|304
1596922200000|2020-08-08 21:30:00|391.05|389.05|391.19|389.19|391.37|389.37|391.05|389.05|289
1596922500000|2020-08-08 21:35:00|391.16|389.16|391.9|389.9|391.9|389.9|391.13|389.13|178
1596922800000|2020-08-08 21:40:00|391.88|389.88|391.99|389.99|392.08|390.08|391.32|389.32|301
1596923100000|2020-08-08 21:45:00|392|390|391.75|389.75|392.1|390.1|391.53|389.53|138
1596923400000|2020-08-08 21:50:00|391.8|389.8|390.98|388.98|391.82|389.82|390.42|388.42|215
1596923700000|2020-08-08 21:55:00|390.99|388.99|392.64|390.64|392.67|390.67|390.97|388.97|237
1596924000000|2020-08-08 22:00:00|392.63|390.63|392.23|390.23|392.84|390.84|392.23|390.23|165
1596924300000|2020-08-08 22:05:00|392.24|390.24|391.17|389.17|392.3|390.3|391.14|389.14|278
1596924600000|2020-08-08 22:10:00|391.14|389.14|391.78|389.78|391.79|389.79|390.87|388.87|224
1596924900000|2020-08-08 22:15:00|391.79|389.79|392.72|390.72|392.8|390.8|391.75|389.75|238
1596925200000|2020-08-08 22:20:00|392.73|390.73|392.79|390.79|393.03|391.03|392.67|390.67|136
1596925500000|2020-08-08 22:25:00|392.8|390.8|393.41|391.41|393.43|391.43|392.79|390.79|168
1596925800000|2020-08-08 22:30:00|393.39|391.39|392.46|390.46|393.41|391.41|392.21|390.21|297
1596926100000|2020-08-08 22:35:00|392.47|390.47|392.44|390.44|392.8|390.8|392.32|390.32|199
1596926400000|2020-08-08 22:40:00|392.43|390.43|391.85|389.85|392.44|390.44|391.72|389.72|282
1596926700000|2020-08-08 22:45:00|391.86|389.86|391.57|389.57|391.88|389.88|391.02|389.02|314
1596927000000|2020-08-08 22:50:00|391.58|389.58|391.79|389.79|391.81|389.81|391.11|389.11|291
1596927300000|2020-08-08 22:55:00|391.8|389.8|392.18|390.18|392.42|390.42|391.71|389.71|170
1596927600000|2020-08-08 23:00:00|392.17|390.17|392.21|390.21|392.45|390.45|391.45|389.45|289
1596927900000|2020-08-08 23:05:00|392.2|390.2|392.54|390.54|392.72|390.72|391.98|389.98|314
1596928200000|2020-08-08 23:10:00|392.58|390.58|391.05|389.05|392.69|390.69|391.03|389.03|383
1596928500000|2020-08-08 23:15:00|391.06|389.06|390.51|388.51|391.1|389.1|390.12|388.12|529
1596928800000|2020-08-08 23:20:00|390.55|388.55|390.96|388.96|391.07|389.07|390.36|388.36|325
1596929100000|2020-08-08 23:25:00|390.95|388.95|391.76|389.76|391.81|389.81|390.95|388.95|292
1596929400000|2020-08-08 23:30:00|391.77|389.77|391.56|389.56|391.82|389.82|391.45|389.45|340
1596929700000|2020-08-08 23:35:00|391.58|389.58|392.07|390.07|392.7|390.7|391.34|389.34|334
1596930000000|2020-08-08 23:40:00|392.05|390.05|392.05|390.05|392.21|390.21|392.01|390.01|112
1596930300000|2020-08-08 23:45:00|392.02|390.02|392.85|390.85|392.85|390.85|392.01|390.01|248
1596930600000|2020-08-08 23:50:00|392.92|390.92|394.4|392.4|394.4|392.4|392.61|390.61|352
1596930900000|2020-08-08 23:55:00|394.38|392.38|398.42|396.42|398.66|396.66|394.32|392.32|695
1596931200000|2020-08-09 00:00:00|398.41|396.41|399.92|397.92|400.46|398.46|397.86|395.86|758
1596931500000|2020-08-09 00:05:00|399.94|397.94|398.48|396.48|400.76|398.76|398.37|396.37|690
1596931800000|2020-08-09 00:10:00|398.44|396.44|398.89|396.89|399.83|397.83|398.41|396.41|592
1596932100000|2020-08-09 00:15:00|398.91|396.91|399.64|397.64|399.64|397.64|398.53|396.53|341
1596932400000|2020-08-09 00:20:00|399.66|397.66|399.27|397.27|400.02|398.02|399.13|397.13|434
1596932700000|2020-08-09 00:25:00|399.24|397.24|401.22|399.22|401.31|399.31|399.24|397.24|474
1596933000000|2020-08-09 00:30:00|401.24|399.24|400.71|398.71|401.33|399.33|400.07|398.07|575
1596933300000|2020-08-09 00:35:00|400.68|398.68|401.3|399.3|401.42|399.42|399.94|397.94|531
1596933600000|2020-08-09 00:40:00|401.32|399.32|400.64|398.64|401.39|399.39|400.25|398.25|543
1596933900000|2020-08-09 00:45:00|400.57|398.57|400.28|398.28|401.18|399.18|400.28|398.28|480
1596934200000|2020-08-09 00:50:00|400.26|398.26|399.42|397.42|400.26|398.26|399.38|397.38|361
1596934500000|2020-08-09 00:55:00|399.41|397.41|399.51|397.51|399.66|397.66|399.27|397.27|355
1596934800000|2020-08-09 01:00:00|399.54|397.54|397.99|395.99|399.75|397.75|396.93|394.93|478
1596935100000|2020-08-09 01:05:00|398|396|395.41|393.41|398.11|396.11|395.09|393.09|650
1596935400000|2020-08-09 01:10:00|395.43|393.43|396.7|394.7|396.71|394.71|395.38|393.38|681
1596935700000|2020-08-09 01:15:00|396.69|394.69|396.26|394.26|397.12|395.12|396.19|394.19|530
1596936000000|2020-08-09 01:20:00|396.24|394.24|395.93|393.93|396.96|394.96|395.59|393.59|461
1596936300000|2020-08-09 01:25:00|395.92|393.92|397.43|395.43|397.44|395.44|395.92|393.92|429
1596936600000|2020-08-09 01:30:00|397.44|395.44|397.02|395.02|397.5|395.5|396.99|394.99|355
1596936900000|2020-08-09 01:35:00|397.01|395.01|397.29|395.29|397.29|395.29|396.35|394.35|373
1596937200000|2020-08-09 01:40:00|397.3|395.3|395.71|393.71|397.35|395.35|395.64|393.64|636
1596937500000|2020-08-09 01:45:00|395.73|393.73|395.4|393.4|395.92|393.92|394.41|392.41|665
1596937800000|2020-08-09 01:50:00|395.39|393.39|396.71|394.71|396.71|394.71|395.39|393.39|425
1596938100000|2020-08-09 01:55:00|396.75|394.75|397.16|395.16|397.65|395.65|396.73|394.73|337
1596938400000|2020-08-09 02:00:00|397.17|395.17|398.03|396.03|398.64|396.64|397.16|395.16|394
1596938700000|2020-08-09 02:05:00|398.04|396.04|397.76|395.76|398.07|396.07|397|395|469
1596939000000|2020-08-09 02:10:00|397.77|395.77|397.03|395.03|397.79|395.79|396.98|394.98|191
1596939300000|2020-08-09 02:15:00|397.02|395.02|397.62|395.62|397.62|395.62|396.77|394.77|284
1596939600000|2020-08-09 02:20:00|397.61|395.61|398.06|396.06|398.2|396.2|397.61|395.61|305
1596939900000|2020-08-09 02:25:00|398.07|396.07|397.44|395.44|398.3|396.3|397.43|395.43|207
1596940200000|2020-08-09 02:30:00|397.45|395.45|396.72|394.72|397.46|395.46|396.41|394.41|455
1596940500000|2020-08-09 02:35:00|396.78|394.78|396.67|394.67|397.18|395.18|396.5|394.5|210
1596940800000|2020-08-09 02:40:00|396.64|394.64|397.34|395.34|397.34|395.34|396.62|394.62|112
1596941100000|2020-08-09 02:45:00|397.35|395.35|396.38|394.38|397.63|395.63|396.38|394.38|227
1596941400000|2020-08-09 02:50:00|396.37|394.37|397.23|395.23|397.63|395.63|396.31|394.31|252
1596941700000|2020-08-09 02:55:00|397.24|395.24|396.66|394.66|397.24|395.24|396.36|394.36|263
1596942000000|2020-08-09 03:00:00|396.63|394.63|397.26|395.26|397.27|395.27|396.06|394.06|327
1596942300000|2020-08-09 03:05:00|397.27|395.27|397.83|395.83|397.94|395.94|397.1|395.1|273
1596942600000|2020-08-09 03:10:00|397.82|395.82|397.33|395.33|397.84|395.84|396.93|394.93|435
1596942900000|2020-08-09 03:15:00|397.35|395.35|397.77|395.77|398|396|397.35|395.35|307
1596943200000|2020-08-09 03:20:00|397.76|395.76|397.94|395.94|398.1|396.1|397.39|395.39|290
1596943500000|2020-08-09 03:25:00|397.95|395.95|398.39|396.39|398.39|396.39|397.2|395.2|317
1596943800000|2020-08-09 03:30:00|398.4|396.4|398.29|396.29|398.75|396.75|398.28|396.28|308
1596944100000|2020-08-09 03:35:00|398.27|396.27|398.22|396.22|398.52|396.52|397.99|395.99|276
1596944400000|2020-08-09 03:40:00|398.21|396.21|396.96|394.96|398.42|396.42|396.48|394.48|362
1596944700000|2020-08-09 03:45:00|396.95|394.95|396.5|394.5|397.42|395.42|396.5|394.5|424
1596945000000|2020-08-09 03:50:00|396.53|394.53|396.7|394.7|396.93|394.93|396.28|394.28|349
1596945300000|2020-08-09 03:55:00|396.69|394.69|396.44|394.44|397.19|395.19|396.36|394.36|211
1596945600000|2020-08-09 04:00:00|396.43|394.43|397|395|397.09|395.09|396.32|394.32|210
1596945900000|2020-08-09 04:05:00|396.99|394.99|396.35|394.35|397.19|395.19|396.06|394.06|264
1596946200000|2020-08-09 04:10:00|396.34|394.34|396.14|394.14|396.37|394.37|395.57|393.57|263
1596946500000|2020-08-09 04:15:00|396.13|394.13|396.17|394.17|396.44|394.44|396.03|394.03|222
1596946800000|2020-08-09 04:20:00|396.19|394.19|396.72|394.72|396.83|394.83|396.19|394.19|204
1596947100000|2020-08-09 04:25:00|396.71|394.71|395.55|393.55|396.72|394.72|395.51|393.51|445
1596947400000|2020-08-09 04:30:00|395.54|393.54|395.9|393.9|396.04|394.04|395.28|393.28|286
1596947700000|2020-08-09 04:35:00|395.89|393.89|396.4|394.4|396.5|394.5|395.88|393.88|282
1596948000000|2020-08-09 04:40:00|396.37|394.37|396.45|394.45|396.52|394.52|396.08|394.08|192
1596948300000|2020-08-09 04:45:00|396.46|394.46|395.98|393.98|396.62|394.62|395.78|393.78|279
1596948600000|2020-08-09 04:50:00|395.97|393.97|395.28|393.28|395.99|393.99|395.28|393.28|170
1596948900000|2020-08-09 04:55:00|395.25|393.25|395.38|393.38|395.54|393.54|394.78|392.78|300
1596949200000|2020-08-09 05:00:00|395.37|393.37|396.03|394.03|396.35|394.35|394.93|392.93|353
1596949500000|2020-08-09 05:05:00|396.04|394.04|395.63|393.63|396.06|394.06|395.49|393.49|247
1596949800000|2020-08-09 05:10:00|395.62|393.62|395.56|393.56|395.79|393.79|395.3|393.3|180
1596950100000|2020-08-09 05:15:00|395.55|393.55|396.74|394.74|396.74|394.74|395.54|393.54|213
1596950400000|2020-08-09 05:20:00|396.73|394.73|396.66|394.66|396.74|394.74|396.49|394.49|241
1596950700000|2020-08-09 05:25:00|396.65|394.65|396.06|394.06|396.65|394.65|396.02|394.02|211
1596951000000|2020-08-09 05:30:00|396.07|394.07|395.46|393.46|396.19|394.19|395.45|393.45|150
1596951300000|2020-08-09 05:35:00|395.47|393.47|394.5|392.5|395.47|393.47|394.42|392.42|330
1596951600000|2020-08-09 05:40:00|394.51|392.51|394.78|392.78|394.97|392.97|394.48|392.48|290
1596951900000|2020-08-09 05:45:00|394.77|392.77|394.77|392.77|395.64|393.64|394.75|392.75|329
1596952200000|2020-08-09 05:50:00|394.75|392.75|394.61|392.61|394.77|392.77|394.31|392.31|170
1596952500000|2020-08-09 05:55:00|394.6|392.6|393.94|391.94|394.81|392.81|393.91|391.91|217
1596952800000|2020-08-09 06:00:00|393.93|391.93|394.79|392.79|394.98|392.98|393.81|391.81|337
1596953100000|2020-08-09 06:05:00|394.8|392.8|394.92|392.92|395.4|393.4|394.8|392.8|226
1596953400000|2020-08-09 06:10:00|394.93|392.93|394.47|392.47|395.11|393.11|394.47|392.47|225
1596953700000|2020-08-09 06:15:00|394.45|392.45|395.17|393.17|395.53|393.53|394.19|392.19|319
1596954000000|2020-08-09 06:20:00|395.18|393.18|395.38|393.38|395.56|393.56|395.05|393.05|266
1596954300000|2020-08-09 06:25:00|395.37|393.37|395.57|393.57|395.64|393.64|395.02|393.02|209
1596954600000|2020-08-09 06:30:00|395.55|393.55|395.99|393.99|396|394|395.09|393.09|205
1596954900000|2020-08-09 06:35:00|395.98|393.98|395.71|393.71|396.04|394.04|395.67|393.67|265
1596955200000|2020-08-09 06:40:00|395.68|393.68|395.19|393.19|395.7|393.7|395.17|393.17|209
1596955500000|2020-08-09 06:45:00|395.18|393.18|394.76|392.76|395.18|393.18|394.64|392.64|249
1596955800000|2020-08-09 06:50:00|394.75|392.75|394.69|392.69|395.08|393.08|394.66|392.66|158
1596956100000|2020-08-09 06:55:00|394.68|392.68|394.21|392.21|394.88|392.88|394.15|392.15|181
1596956400000|2020-08-09 07:00:00|394.2|392.2|394.74|392.74|394.98|392.98|394.13|392.13|383
1596956700000|2020-08-09 07:05:00|394.75|392.75|395.33|393.33|395.39|393.39|394.61|392.61|234
1596957000000|2020-08-09 07:10:00|395.32|393.32|396.15|394.15|396.37|394.37|395.32|393.32|305
1596957300000|2020-08-09 07:15:00|396.14|394.14|396.51|394.51|396.51|394.51|396.04|394.04|259
1596957600000|2020-08-09 07:20:00|396.5|394.5|396.06|394.06|396.5|394.5|396.05|394.05|205
1596957900000|2020-08-09 07:25:00|396.05|394.05|395.9|393.9|396.1|394.1|395.45|393.45|213
1596958200000|2020-08-09 07:30:00|395.91|393.91|395.34|393.34|395.91|393.91|395.32|393.32|98
1596958500000|2020-08-09 07:35:00|395.33|393.33|395.28|393.28|395.72|393.72|395.25|393.25|188
1596958800000|2020-08-09 07:40:00|395.29|393.29|396.16|394.16|396.16|394.16|395.25|393.25|261
1596959100000|2020-08-09 07:45:00|396.15|394.15|396.26|394.26|396.3|394.3|396.11|394.11|211
1596959400000|2020-08-09 07:50:00|396.25|394.25|396.76|394.76|396.77|394.77|396.19|394.19|140
1596959700000|2020-08-09 07:55:00|396.74|394.74|396.61|394.61|396.75|394.75|396.56|394.56|148
1596960000000|2020-08-09 08:00:00|396.62|394.62|397.47|395.47|397.47|395.47|396.18|394.18|248
1596960300000|2020-08-09 08:05:00|397.48|395.48|397.2|395.2|397.55|395.55|397.17|395.17|103
1596960600000|2020-08-09 08:10:00|397.19|395.19|396.49|394.49|397.19|395.19|396.28|394.28|248
1596960900000|2020-08-09 08:15:00|396.48|394.48|396.13|394.13|396.48|394.48|396.12|394.12|169
1596961200000|2020-08-09 08:20:00|396.12|394.12|395.95|393.95|396.12|394.12|395.86|393.86|99
1596961500000|2020-08-09 08:25:00|395.93|393.93|396.03|394.03|396.03|394.03|395.84|393.84|212
1596961800000|2020-08-09 08:30:00|396.02|394.02|395.7|393.7|396.07|394.07|395.53|393.53|321
1596962100000|2020-08-09 08:35:00|395.71|393.71|395.82|393.82|396.15|394.15|395.66|393.66|252
1596962400000|2020-08-09 08:40:00|395.83|393.83|395.75|393.75|395.89|393.89|395.31|393.31|363
1596962700000|2020-08-09 08:45:00|395.76|393.76|395.26|393.26|395.76|393.76|395.12|393.12|153
1596963000000|2020-08-09 08:50:00|395.25|393.25|395.05|393.05|395.25|393.25|394.79|392.79|232
1596963300000|2020-08-09 08:55:00|395.06|393.06|395.69|393.69|395.97|393.97|395.05|393.05|278
1596963600000|2020-08-09 09:00:00|395.7|393.7|396.12|394.12|396.15|394.15|395.51|393.51|307
1596963900000|2020-08-09 09:05:00|396.14|394.14|396.39|394.39|396.59|394.59|396.04|394.04|332
1596964200000|2020-08-09 09:10:00|396.38|394.38|396.78|394.78|396.78|394.78|396.37|394.37|197
1596964500000|2020-08-09 09:15:00|396.79|394.79|396.2|394.2|396.79|394.79|396.16|394.16|106
1596964800000|2020-08-09 09:20:00|396.18|394.18|396.06|394.06|396.26|394.26|395.94|393.94|107
1596965100000|2020-08-09 09:25:00|396.07|394.07|395.49|393.49|396.17|394.17|395.48|393.48|126
1596965400000|2020-08-09 09:30:00|395.5|393.5|394.82|392.82|395.5|393.5|394.79|392.79|156
1596965700000|2020-08-09 09:35:00|394.83|392.83|394.91|392.91|394.96|392.96|394.22|392.22|238
1596966000000|2020-08-09 09:40:00|394.9|392.9|394.95|392.95|395.32|393.32|394.88|392.88|168
1596966300000|2020-08-09 09:45:00|394.94|392.94|394.29|392.29|395.01|393.01|394.18|392.18|190
1596966600000|2020-08-09 09:50:00|394.28|392.28|389.49|387.49|394.58|392.58|385.93|383.93|514
1596966900000|2020-08-09 09:55:00|389.5|387.5|390.6|388.6|391.22|389.22|388.83|386.83|813
1596967200000|2020-08-09 10:00:00|390.59|388.59|391.11|389.11|391.14|389.14|389.07|387.07|781
1596967500000|2020-08-09 10:05:00|391.12|389.12|390.02|388.02|391.12|389.12|389.97|387.97|362
1596967800000|2020-08-09 10:10:00|390.01|388.01|389.2|387.2|390.12|388.12|389.18|387.18|315
1596968100000|2020-08-09 10:15:00|389.21|387.21|390.72|388.72|390.74|388.74|388.51|386.51|470
1596968400000|2020-08-09 10:20:00|390.73|388.73|390.73|388.73|390.76|388.76|390.42|388.42|426
1596968700000|2020-08-09 10:25:00|390.71|388.71|391.58|389.58|392.04|390.04|390.71|388.71|422
1596969000000|2020-08-09 10:30:00|391.59|389.59|392.01|390.01|392.04|390.04|391.16|389.16|394
1596969300000|2020-08-09 10:35:00|392|390|391.81|389.81|392.24|390.24|391.77|389.77|247
1596969600000|2020-08-09 10:40:00|391.82|389.82|391.81|389.81|391.91|389.91|391.66|389.66|109
1596969900000|2020-08-09 10:45:00|391.8|389.8|391.27|389.27|391.8|389.8|391.22|389.22|184
1596970200000|2020-08-09 10:50:00|391.28|389.28|391.59|389.59|391.64|389.64|391.25|389.25|230
1596970500000|2020-08-09 10:55:00|391.6|389.6|392.51|390.51|392.52|390.52|391.59|389.59|319
1596970800000|2020-08-09 11:00:00|392.48|390.48|393.46|391.46|393.46|391.46|392.09|390.09|335
1596971100000|2020-08-09 11:05:00|393.45|391.45|393.89|391.89|394.07|392.07|393.13|391.13|453
1596971400000|2020-08-09 11:10:00|393.88|391.88|394.01|392.01|394.52|392.52|393.86|391.86|348
1596971700000|2020-08-09 11:15:00|394.02|392.02|394.23|392.23|394.4|392.4|394.01|392.01|258
1596972000000|2020-08-09 11:20:00|394.24|392.24|393.48|391.48|394.28|392.28|393.47|391.47|238
1596972300000|2020-08-09 11:25:00|393.47|391.47|393.84|391.84|393.84|391.84|393.33|391.33|189
1596972600000|2020-08-09 11:30:00|393.82|391.82|392.67|390.67|393.87|391.87|392.67|390.67|212
1596972900000|2020-08-09 11:35:00|392.69|390.69|393|391|393.26|391.26|392.68|390.68|136
1596973200000|2020-08-09 11:40:00|393.02|391.02|393.21|391.21|393.32|391.32|392.97|390.97|181
1596973500000|2020-08-09 11:45:00|393.23|391.23|393.8|391.8|393.99|391.99|393.21|391.21|299
1596973800000|2020-08-09 11:50:00|393.83|391.83|392.79|390.79|393.84|391.84|392.73|390.73|358
1596974100000|2020-08-09 11:55:00|392.78|390.78|393.24|391.24|393.25|391.25|392.75|390.75|203
1596974400000|2020-08-09 12:00:00|393.25|391.25|392.18|390.18|393.28|391.28|391.79|389.79|408
1596974700000|2020-08-09 12:05:00|392.19|390.19|391.27|389.27|392.46|390.46|391.21|389.21|378
1596975000000|2020-08-09 12:10:00|391.26|389.26|390.78|388.78|391.5|389.5|390.22|388.22|485
1596975300000|2020-08-09 12:15:00|390.77|388.77|391.65|389.65|391.65|389.65|390.76|388.76|251
1596975600000|2020-08-09 12:20:00|391.63|389.63|390.83|388.83|391.65|389.65|390.61|388.61|401
1596975900000|2020-08-09 12:25:00|390.82|388.82|389.79|387.79|390.85|388.85|389.75|387.75|339
1596976200000|2020-08-09 12:30:00|389.78|387.78|390.9|388.9|391.33|389.33|389.75|387.75|359
1596976500000|2020-08-09 12:35:00|390.88|388.88|390.37|388.37|390.89|388.89|390.29|388.29|375
1596976800000|2020-08-09 12:40:00|390.34|388.34|388.87|386.87|390.39|388.39|388.59|386.59|498
1596977100000|2020-08-09 12:45:00|388.86|386.86|389.74|387.74|389.75|387.75|388.69|386.69|475
1596977400000|2020-08-09 12:50:00|389.75|387.75|389.89|387.89|390.42|388.42|389.75|387.75|222
1596977700000|2020-08-09 12:55:00|389.9|387.9|390.43|388.43|390.45|388.45|389.84|387.84|279
1596978000000|2020-08-09 13:00:00|390.45|388.45|387.91|385.91|390.48|388.48|387.86|385.86|414
1596978300000|2020-08-09 13:05:00|387.83|385.83|389.08|387.08|389.29|387.29|387.79|385.79|382
1596978600000|2020-08-09 13:10:00|389.07|387.07|391.14|389.14|391.32|389.32|388.75|386.75|546
1596978900000|2020-08-09 13:15:00|391.15|389.15|390.68|388.68|391.21|389.21|390.68|388.68|432
1596979200000|2020-08-09 13:20:00|390.69|388.69|391.2|389.2|391.36|389.36|390.69|388.69|294
1596979500000|2020-08-09 13:25:00|391.18|389.18|390.82|388.82|391.25|389.25|390.73|388.73|319
1596979800000|2020-08-09 13:30:00|390.81|388.81|389.88|387.88|391|389|389.88|387.88|325
1596980100000|2020-08-09 13:35:00|389.87|387.87|389.22|387.22|390.03|388.03|388.55|386.55|429
1596980400000|2020-08-09 13:40:00|389.25|387.25|388.47|386.47|389.25|387.25|388.46|386.46|489
1596980700000|2020-08-09 13:45:00|388.48|386.48|389.59|387.59|389.6|387.6|387.93|385.93|458
1596981000000|2020-08-09 13:50:00|389.58|387.58|388.72|386.72|389.6|387.6|388.32|386.32|316
1596981300000|2020-08-09 13:55:00|388.71|386.71|388.99|386.99|389.18|387.18|388.58|386.58|308
1596981600000|2020-08-09 14:00:00|389|387|389.6|387.6|389.78|387.78|388.23|386.23|480
1596981900000|2020-08-09 14:05:00|389.58|387.58|386.85|384.85|389.71|387.71|386.84|384.84|544
1596982200000|2020-08-09 14:10:00|386.84|384.84|387.22|385.22|387.41|385.41|385.44|383.44|794
1596982500000|2020-08-09 14:15:00|387.23|385.23|388.1|386.1|388.1|386.1|387.22|385.22|390
1596982800000|2020-08-09 14:20:00|388.12|386.12|388.08|386.08|388.76|386.76|388.08|386.08|253
1596983100000|2020-08-09 14:25:00|388.09|386.09|388.67|386.67|389.09|387.09|388.05|386.05|249
1596983400000|2020-08-09 14:30:00|388.68|386.68|388.77|386.77|389.07|387.07|388.29|386.29|324
1596983700000|2020-08-09 14:35:00|388.7|386.7|388.03|386.03|388.72|386.72|387.91|385.91|236
1596984000000|2020-08-09 14:40:00|388.02|386.02|387.34|385.34|388.21|386.21|387.14|385.14|304
1596984300000|2020-08-09 14:45:00|387.33|385.33|387.2|385.2|388.18|386.18|386.85|384.85|284
1596984600000|2020-08-09 14:50:00|387.19|385.19|387.74|385.74|387.81|385.81|387.18|385.18|342
1596984900000|2020-08-09 14:55:00|387.75|385.75|386.65|384.65|387.75|385.75|386.19|384.19|279
1596985200000|2020-08-09 15:00:00|386.62|384.62|387.31|385.31|387.87|385.87|386.49|384.49|432
1596985500000|2020-08-09 15:05:00|387.3|385.3|385.67|383.67|387.67|385.67|385.67|383.67|468
1596985800000|2020-08-09 15:10:00|385.68|383.68|385.9|383.9|386.21|384.21|385.41|383.41|426
1596986100000|2020-08-09 15:15:00|385.91|383.91|386.31|384.31|386.79|384.79|385.88|383.88|344
1596986400000|2020-08-09 15:20:00|386.32|384.32|387.6|385.6|387.99|385.99|386.11|384.11|282
1596986700000|2020-08-09 15:25:00|387.59|385.59|387.33|385.33|387.83|385.83|386.83|384.83|311
1596987000000|2020-08-09 15:30:00|387.34|385.34|388.54|386.54|388.63|386.63|387.31|385.31|294
1596987300000|2020-08-09 15:35:00|388.56|386.56|388.45|386.45|388.57|386.57|387.89|385.89|209
1596987600000|2020-08-09 15:40:00|388.44|386.44|389.24|387.24|389.28|387.28|388.11|386.11|285
1596987900000|2020-08-09 15:45:00|389.23|387.23|388.97|386.97|389.4|387.4|388.45|386.45|262
1596988200000|2020-08-09 15:50:00|388.95|386.95|388.61|386.61|389.14|387.14|388.5|386.5|265
1596988500000|2020-08-09 15:55:00|388.6|386.6|387.94|385.94|388.7|386.7|387.68|385.68|350
1596988800000|2020-08-09 16:00:00|387.92|385.92|387.53|385.53|388|386|387.04|385.04|408
1596989100000|2020-08-09 16:05:00|387.56|385.56|389.62|387.62|389.82|387.82|387.54|385.54|489
1596989400000|2020-08-09 16:10:00|389.65|387.65|391.17|389.17|391.18|389.18|389.65|387.65|540
1596989700000|2020-08-09 16:15:00|391.18|389.18|391.04|389.04|391.21|389.21|390.56|388.56|355
1596990000000|2020-08-09 16:20:00|391.03|389.03|390.41|388.41|391.32|389.32|390.35|388.35|271
1596990300000|2020-08-09 16:25:00|390.42|388.42|392.45|390.45|392.5|390.5|390.42|388.42|441
1596990600000|2020-08-09 16:30:00|392.46|390.46|391.21|389.21|392.46|390.46|391.03|389.03|411
1596990900000|2020-08-09 16:35:00|391.22|389.22|390.85|388.85|391.36|389.36|390.47|388.47|268
1596991200000|2020-08-09 16:40:00|390.84|388.84|390.24|388.24|390.84|388.84|390.06|388.06|360
1596991500000|2020-08-09 16:45:00|390.23|388.23|389.86|387.86|390.32|388.32|389.86|387.86|199
1596991800000|2020-08-09 16:50:00|389.87|387.87|388.56|386.56|389.9|387.9|388.55|386.55|371
1596992100000|2020-08-09 16:55:00|388.57|386.57|389.22|387.22|389.53|387.53|388.57|386.57|203
1596992400000|2020-08-09 17:00:00|389.21|387.21|388.53|386.53|389.24|387.24|387.65|385.65|384
1596992700000|2020-08-09 17:05:00|388.54|386.54|388.73|386.73|389.3|387.3|388.54|386.54|364
1596993000000|2020-08-09 17:10:00|388.75|386.75|388.6|386.6|389|387|388.08|386.08|376
1596993300000|2020-08-09 17:15:00|388.59|386.59|388.05|386.05|388.96|386.96|387.76|385.76|398
1596993600000|2020-08-09 17:20:00|388.06|386.06|389.5|387.5|389.56|387.56|387.99|385.99|385
1596993900000|2020-08-09 17:25:00|389.53|387.53|390.01|388.01|390.25|388.25|389.46|387.46|411
1596994200000|2020-08-09 17:30:00|390|388|388.8|386.8|390.01|388.01|388.76|386.76|348
1596994500000|2020-08-09 17:35:00|388.81|386.81|388.22|386.22|388.88|386.88|387.97|385.97|330
1596994800000|2020-08-09 17:40:00|388.2|386.2|388|386|388.64|386.64|388|386|220
1596995100000|2020-08-09 17:45:00|388.01|386.01|386.93|384.93|388.03|386.03|385.97|383.97|705
1596995400000|2020-08-09 17:50:00|386.92|384.92|386.93|384.93|387.49|385.49|386.62|384.62|457
1596995700000|2020-08-09 17:55:00|386.92|384.92|386.45|384.45|386.94|384.94|386.02|384.02|347
1596996000000|2020-08-09 18:00:00|386.44|384.44|387.97|385.97|388.13|386.13|386.41|384.41|394
1596996300000|2020-08-09 18:05:00|387.98|385.98|388.08|386.08|388.09|386.09|387.74|385.74|359
1596996600000|2020-08-09 18:10:00|388.06|386.06|388.64|386.64|388.91|386.91|387.62|385.62|374
1596996900000|2020-08-09 18:15:00|388.63|386.63|388.17|386.17|388.9|386.9|388.17|386.17|331
1596997200000|2020-08-09 18:20:00|388.18|386.18|389.13|387.13|389.25|387.25|388.16|386.16|349
1596997500000|2020-08-09 18:25:00|389.1|387.1|389.27|387.27|389.27|387.27|388.85|386.85|228
1596997800000|2020-08-09 18:30:00|389.28|387.28|388.42|386.42|389.53|387.53|388.42|386.42|219
1596998100000|2020-08-09 18:35:00|388.4|386.4|389.13|387.13|389.18|387.18|388.35|386.35|307
1596998400000|2020-08-09 18:40:00|389.12|387.12|390.45|388.45|390.46|388.46|389.1|387.1|406
1596998700000|2020-08-09 18:45:00|390.44|388.44|389.72|387.72|390.46|388.46|389.7|387.7|270
1596999000000|2020-08-09 18:50:00|389.71|387.71|390.69|388.69|390.9|388.9|389.68|387.68|457
1596999300000|2020-08-09 18:55:00|390.7|388.7|391.33|389.33|391.42|389.42|390.34|388.34|301
1596999600000|2020-08-09 19:00:00|391.34|389.34|391.42|389.42|391.59|389.59|391.2|389.2|337
1596999900000|2020-08-09 19:05:00|391.43|389.43|391.4|389.4|391.45|389.45|391.27|389.27|160
1597000200000|2020-08-09 19:10:00|391.39|389.39|391.17|389.17|391.69|389.69|391.15|389.15|272
1597000500000|2020-08-09 19:15:00|391.18|389.18|392.08|390.08|392.12|390.12|391.11|389.11|336
1597000800000|2020-08-09 19:20:00|392.09|390.09|391.58|389.58|392.32|390.32|391.57|389.57|245
1597001100000|2020-08-09 19:25:00|391.57|389.57|392.42|390.42|392.46|390.46|391.56|389.56|269
1597001400000|2020-08-09 19:30:00|392.41|390.41|391.91|389.91|392.43|390.43|391.32|389.32|268
1597001700000|2020-08-09 19:35:00|391.9|389.9|390.46|388.46|391.91|389.91|390.44|388.44|316
1597002000000|2020-08-09 19:40:00|390.44|388.44|390.37|388.37|390.82|388.82|390.29|388.29|225
1597002300000|2020-08-09 19:45:00|390.31|388.31|390.91|388.91|390.91|388.91|390.3|388.3|63
1597002600000|2020-08-09 19:50:00|390.88|388.88|390.95|388.95|391.4|389.4|390.68|388.68|218
1597002900000|2020-08-09 19:55:00|390.94|388.94|390.94|388.94|391.49|389.49|390.87|388.87|201
1597003200000|2020-08-09 20:00:00|390.99|388.99|391.56|389.56|391.89|389.89|390.99|388.99|302
1597003500000|2020-08-09 20:05:00|391.49|389.49|391.17|389.17|391.51|389.51|391.16|389.16|260
1597003800000|2020-08-09 20:10:00|391.18|389.18|392.5|390.5|392.54|390.54|391.17|389.17|301
1597004100000|2020-08-09 20:15:00|392.62|390.62|391.72|389.72|392.62|390.62|391.7|389.7|186
1597004400000|2020-08-09 20:20:00|391.71|389.71|391.75|389.75|391.83|389.83|391.44|389.44|185
1597004700000|2020-08-09 20:25:00|391.76|389.76|392.23|390.23|392.27|390.27|391.75|389.75|119
1597005000000|2020-08-09 20:30:00|392.24|390.24|393.02|391.02|393.02|391.02|392.22|390.22|150
1597005300000|2020-08-09 20:35:00|393.04|391.04|393.37|391.37|393.44|391.44|393.04|391.04|273
1597005600000|2020-08-09 20:40:00|393.36|391.36|392.62|390.62|393.37|391.37|392.58|390.58|383
1597005900000|2020-08-09 20:45:00|392.61|390.61|393.36|391.36|393.37|391.37|392.59|390.59|179
1597006200000|2020-08-09 20:50:00|393.37|391.37|393.65|391.65|394.14|392.14|393.36|391.36|309
1597006500000|2020-08-09 20:55:00|393.64|391.64|394.28|392.28|394.28|392.28|393.6|391.6|264
1597006800000|2020-08-09 21:00:00|394.27|392.27|395.18|393.18|395.51|393.51|394.27|392.27|353
1597007100000|2020-08-09 21:05:00|395.15|393.15|394.39|392.39|395.19|393.19|394.38|392.38|442
1597007400000|2020-08-09 21:10:00|394.4|392.4|393.11|391.11|394.42|392.42|392.97|390.97|360
1597007700000|2020-08-09 21:15:00|393.15|391.15|393.12|391.12|393.52|391.52|393.06|391.06|375
1597008000000|2020-08-09 21:20:00|393.1|391.1|392.58|390.58|393.13|391.13|392.55|390.55|198
1597008300000|2020-08-09 21:25:00|392.57|390.57|392.02|390.02|392.57|390.57|391.89|389.89|228
1597008600000|2020-08-09 21:30:00|392.03|390.03|390.92|388.92|392.21|390.21|390.91|388.91|337
1597008900000|2020-08-09 21:35:00|390.67|388.67|391.5|389.5|391.6|389.6|390.63|388.63|319
1597009200000|2020-08-09 21:40:00|391.47|389.47|391.3|389.3|391.94|389.94|391.24|389.24|328
1597009500000|2020-08-09 21:45:00|391.29|389.29|390.66|388.66|391.29|389.29|389.42|387.42|329
1597009800000|2020-08-09 21:50:00|390.63|388.63|391.04|389.04|391.05|389.05|390.55|388.55|282
1597010100000|2020-08-09 21:55:00|391.01|389.01|390.47|388.47|391.05|389.05|390.2|388.2|187
1597010400000|2020-08-09 22:00:00|390.46|388.46|390.83|388.83|390.96|388.96|390.25|388.25|260
1597010700000|2020-08-09 22:05:00|390.84|388.84|391.24|389.24|391.25|389.25|390.84|388.84|161
1597011000000|2020-08-09 22:10:00|391.25|389.25|390.6|388.6|391.27|389.27|390.6|388.6|168
1597011300000|2020-08-09 22:15:00|390.63|388.63|392.34|390.34|392.51|390.51|390.49|388.49|253
1597011600000|2020-08-09 22:20:00|392.38|390.38|391.52|389.52|392.56|390.56|391.51|389.51|293
1597011900000|2020-08-09 22:25:00|391.53|389.53|391.42|389.42|391.71|389.71|391.41|389.41|262
1597012200000|2020-08-09 22:30:00|391.41|389.41|389.32|387.32|391.41|389.41|388.62|386.62|347
1597012500000|2020-08-09 22:35:00|389.35|387.35|389.85|387.85|389.93|387.93|389.21|387.21|290
1597012800000|2020-08-09 22:40:00|389.84|387.84|388.73|386.73|389.86|387.86|388.62|386.62|355
1597013100000|2020-08-09 22:45:00|388.74|386.74|389.26|387.26|389.53|387.53|388.74|386.74|327
1597013400000|2020-08-09 22:50:00|389.25|387.25|389.88|387.88|389.88|387.88|389.21|387.21|163
1597013700000|2020-08-09 22:55:00|389.89|387.89|390.09|388.09|390.58|388.58|389.89|387.89|249
1597014000000|2020-08-09 23:00:00|390.07|388.07|389.47|387.47|390.74|388.74|389.46|387.46|306
1597014300000|2020-08-09 23:05:00|389.48|387.48|389.73|387.73|390|388|389.41|387.41|327
1597014600000|2020-08-09 23:10:00|389.71|387.71|390.35|388.35|390.36|388.36|389.5|387.5|236
1597014900000|2020-08-09 23:15:00|390.31|388.31|390.21|388.21|390.79|388.79|390.2|388.2|250
1597015200000|2020-08-09 23:20:00|390.19|388.19|390.09|388.09|390.19|388.19|389.47|387.47|228
1597015500000|2020-08-09 23:25:00|390.1|388.1|390.42|388.42|390.51|388.51|389.89|387.89|218
1597015800000|2020-08-09 23:30:00|390.4|388.4|389.65|387.65|390.6|388.6|389.52|387.52|246
1597016100000|2020-08-09 23:35:00|389.66|387.66|389.23|387.23|389.66|387.66|389.19|387.19|234
1597016400000|2020-08-09 23:40:00|389.24|387.24|389.62|387.62|389.63|387.63|388.66|386.66|258
1597016700000|2020-08-09 23:45:00|389.63|387.63|390.32|388.32|390.34|388.34|389.59|387.59|169
1597017000000|2020-08-09 23:50:00|390.31|388.31|390.48|388.48|390.55|388.55|390.31|388.31|72
1597017300000|2020-08-09 23:55:00|390.49|388.49|391.43|389.43|391.81|389.81|390.49|388.49|170
1597017600000|2020-08-10 00:00:00|391.42|389.42|393.1|391.1|393.12|391.12|391.4|389.4|403
1597017900000|2020-08-10 00:05:00|393.09|391.09|394.04|392.04|394.37|392.37|392.73|390.73|463
1597018200000|2020-08-10 00:10:00|394.03|392.03|393.82|391.82|394.16|392.16|393.81|391.81|162
1597018500000|2020-08-10 00:15:00|393.79|391.79|393.53|391.53|393.83|391.83|393.45|391.45|253
1597018800000|2020-08-10 00:20:00|393.5|391.5|393.83|391.83|393.84|391.84|392.93|390.93|167
1597019100000|2020-08-10 00:25:00|393.85|391.85|393.75|391.75|394.5|392.5|393.68|391.68|209
1597019400000|2020-08-10 00:30:00|393.76|391.76|392.16|390.16|393.78|391.78|392.12|390.12|352
1597019700000|2020-08-10 00:35:00|392.15|390.15|392.15|390.15|392.65|390.65|391.8|389.8|280
1597020000000|2020-08-10 00:40:00|392.2|390.2|393.16|391.16|393.53|391.53|392.18|390.18|235
1597020300000|2020-08-10 00:45:00|393.17|391.17|393.03|391.03|393.19|391.19|392.64|390.64|262
1597020600000|2020-08-10 00:50:00|393.04|391.04|392.45|390.45|393.46|391.46|392.41|390.41|168
1597020900000|2020-08-10 00:55:00|392.49|390.49|392.53|390.53|393.04|391.04|392.32|390.32|285
1597021200000|2020-08-10 01:00:00|392.5|390.5|393.28|391.28|393.33|391.33|392.5|390.5|252
1597021500000|2020-08-10 01:05:00|393.27|391.27|393.6|391.6|393.9|391.9|393.27|391.27|258
1597021800000|2020-08-10 01:10:00|393.59|391.59|393|391|393.74|391.74|392.96|390.96|338
1597022100000|2020-08-10 01:15:00|392.99|390.99|393.45|391.45|393.47|391.47|392.99|390.99|313
1597022400000|2020-08-10 01:20:00|393.44|391.44|393.05|391.05|393.49|391.49|393.05|391.05|203
1597022700000|2020-08-10 01:25:00|393.03|391.03|392.9|390.9|393.04|391.04|392.32|390.32|328
1597023000000|2020-08-10 01:30:00|392.89|390.89|392.21|390.21|393.36|391.36|392.13|390.13|274
1597023300000|2020-08-10 01:35:00|392.2|390.2|392.35|390.35|392.62|390.62|392.05|390.05|280
1597023600000|2020-08-10 01:40:00|392.34|390.34|392.4|390.4|392.55|390.55|391.75|389.75|343
1597023900000|2020-08-10 01:45:00|392.39|390.39|392.27|390.27|392.41|390.41|392.13|390.13|253
1597024200000|2020-08-10 01:50:00|392.26|390.26|393.44|391.44|393.51|391.51|392.26|390.26|139
1597024500000|2020-08-10 01:55:00|393.43|391.43|396.23|394.23|396.34|394.34|393.34|391.34|534
1597024800000|2020-08-10 02:00:00|396.22|394.22|397.84|395.84|397.89|395.89|396.2|394.2|536
1597025100000|2020-08-10 02:05:00|397.99|395.99|398.66|396.66|399.84|397.84|397.74|395.74|701
1597025400000|2020-08-10 02:10:00|398.65|396.65|399.47|397.47|399.66|397.66|398.43|396.43|545
1597025700000|2020-08-10 02:15:00|399.48|397.48|398.04|396.04|399.63|397.63|397.99|395.99|674
1597026000000|2020-08-10 02:20:00|398.03|396.03|398.47|396.47|399.05|397.05|397.8|395.8|529
1597026300000|2020-08-10 02:25:00|398.48|396.48|397.84|395.84|398.48|396.48|397.38|395.38|404
1597026600000|2020-08-10 02:30:00|397.88|395.88|398.99|396.99|399.04|397.04|397.87|395.87|382
1597026900000|2020-08-10 02:35:00|398.98|396.98|397.18|395.18|399.06|397.06|396.34|394.34|572
1597027200000|2020-08-10 02:40:00|397.19|395.19|396.83|394.83|397.51|395.51|396.31|394.31|428
1597027500000|2020-08-10 02:45:00|396.84|394.84|396.56|394.56|397.57|395.57|396.54|394.54|403
1597027800000|2020-08-10 02:50:00|396.55|394.55|397.39|395.39|398.04|396.04|396.55|394.55|291
1597028100000|2020-08-10 02:55:00|397.4|395.4|397.87|395.87|398.05|396.05|397.36|395.36|298
1597028400000|2020-08-10 03:00:00|397.93|395.93|397.49|395.49|398.54|396.54|396.57|394.57|460
1597028700000|2020-08-10 03:05:00|397.48|395.48|397.38|395.38|397.75|395.75|397.07|395.07|428
1597029000000|2020-08-10 03:10:00|397.44|395.44|397.4|395.4|398.02|396.02|397.11|395.11|403
1597029300000|2020-08-10 03:15:00|397.42|395.42|397.88|395.88|398.16|396.16|397.39|395.39|436
1597029600000|2020-08-10 03:20:00|397.87|395.87|398.38|396.38|398.39|396.39|397.11|395.11|372
1597029900000|2020-08-10 03:25:00|398.39|396.39|398.81|396.81|398.83|396.83|398.03|396.03|408
1597030200000|2020-08-10 03:30:00|398.82|396.82|398.31|396.31|399.22|397.22|398.2|396.2|291
1597030500000|2020-08-10 03:35:00|398.3|396.3|397.97|395.97|398.82|396.82|397.97|395.97|246
1597030800000|2020-08-10 03:40:00|397.92|395.92|399.15|397.15|399.2|397.2|397.86|395.86|421
1597031100000|2020-08-10 03:45:00|399.17|397.17|399.3|397.3|399.64|397.64|398.8|396.8|319
1597031400000|2020-08-10 03:50:00|399.29|397.29|399.28|397.28|399.61|397.61|399.28|397.28|130
1597031700000|2020-08-10 03:55:00|399.29|397.29|398.94|396.94|399.3|397.3|398.85|396.85|187
1597032000000|2020-08-10 04:00:00|398.93|396.93|400.58|398.58|401.15|399.15|398.93|396.93|504
1597032300000|2020-08-10 04:05:00|400.57|398.57|399.91|397.91|400.86|398.86|399.73|397.73|278
1597032600000|2020-08-10 04:10:00|399.94|397.94|399.18|397.18|400.05|398.05|398.94|396.94|244
1597032900000|2020-08-10 04:15:00|399.17|397.17|398.97|396.97|399.2|397.2|398.68|396.68|235
1597033200000|2020-08-10 04:20:00|398.94|396.94|397.97|395.97|398.97|396.97|397.76|395.76|367
1597033500000|2020-08-10 04:25:00|397.98|395.98|398.05|396.05|398.46|396.46|397.97|395.97|225
1597033800000|2020-08-10 04:30:00|398.06|396.06|397.61|395.61|398.77|396.77|397.22|395.22|235
1597034100000|2020-08-10 04:35:00|397.63|395.63|398.08|396.08|398.17|396.17|397.2|395.2|192
1597034400000|2020-08-10 04:40:00|398.09|396.09|398.41|396.41|398.47|396.47|398.03|396.03|267
1597034700000|2020-08-10 04:45:00|398.39|396.39|397.38|395.38|398.47|396.47|397.33|395.33|249
1597035000000|2020-08-10 04:50:00|397.39|395.39|397.58|395.58|397.58|395.58|397.37|395.37|213
1597035300000|2020-08-10 04:55:00|397.57|395.57|397.63|395.63|397.75|395.75|397.34|395.34|174
1597035600000|2020-08-10 05:00:00|397.66|395.66|398.04|396.04|398.09|396.09|397.6|395.6|210
1597035900000|2020-08-10 05:05:00|398.05|396.05|397.28|395.28|398.26|396.26|397.28|395.28|254
1597036200000|2020-08-10 05:10:00|397.22|395.22|396.81|394.81|397.53|395.53|396.81|394.81|259
1597036500000|2020-08-10 05:15:00|396.82|394.82|397.22|395.22|397.29|395.29|396.77|394.77|219
1597036800000|2020-08-10 05:20:00|397.2|395.2|397.2|395.2|397.46|395.46|397.09|395.09|98
1597037100000|2020-08-10 05:25:00|397.22|395.22|395.83|393.83|397.37|395.37|395.04|393.04|481
1597037400000|2020-08-10 05:30:00|395.82|393.82|396.23|394.23|396.28|394.28|395.82|393.82|264
1597037700000|2020-08-10 05:35:00|396.25|394.25|397.12|395.12|397.14|395.14|396.01|394.01|285
1597038000000|2020-08-10 05:40:00|397.1|395.1|396.84|394.84|397.21|395.21|396.75|394.75|172
1597038300000|2020-08-10 05:45:00|396.83|394.83|397.09|395.09|397.49|395.49|396.83|394.83|117
1597038600000|2020-08-10 05:50:00|397.1|395.1|396.23|394.23|397.42|395.42|396.23|394.23|281
1597038900000|2020-08-10 05:55:00|396.24|394.24|396.57|394.57|396.9|394.9|396.22|394.22|361
1597039200000|2020-08-10 06:00:00|396.56|394.56|397.57|395.57|397.65|395.65|396.56|394.56|276
1597039500000|2020-08-10 06:05:00|397.56|395.56|398.03|396.03|398.04|396.04|397.11|395.11|172
1597039800000|2020-08-10 06:10:00|398.04|396.04|397.62|395.62|398.04|396.04|397.61|395.61|86
1597040100000|2020-08-10 06:15:00|397.61|395.61|397.35|395.35|397.62|395.62|397.04|395.04|121
1597040400000|2020-08-10 06:20:00|397.36|395.36|396.62|394.62|397.4|395.4|396.57|394.57|100
1597040700000|2020-08-10 06:25:00|396.63|394.63|396.69|394.69|396.74|394.74|396.54|394.54|88
1597041000000|2020-08-10 06:30:00|396.7|394.7|397.03|395.03|397.13|395.13|396.6|394.6|129
1597041300000|2020-08-10 06:35:00|397.01|395.01|396.04|394.04|397.01|395.01|395.89|393.89|249
1597041600000|2020-08-10 06:40:00|396.05|394.05|397.06|395.06|397.38|395.38|396|394|208
1597041900000|2020-08-10 06:45:00|397.07|395.07|397.83|395.83|397.86|395.86|397|395|168
1597042200000|2020-08-10 06:50:00|397.82|395.82|398.09|396.09|398.21|396.21|397.58|395.58|177
1597042500000|2020-08-10 06:55:00|398.11|396.11|398.24|396.24|398.24|396.24|397.79|395.79|156
1597042800000|2020-08-10 07:00:00|398.26|396.26|398.51|396.51|398.54|396.54|397.8|395.8|222
1597043100000|2020-08-10 07:05:00|398.55|396.55|397.75|395.75|398.56|396.56|396.91|394.91|328
1597043400000|2020-08-10 07:10:00|397.76|395.76|397.43|395.43|397.81|395.81|397.11|395.11|202
1597043700000|2020-08-10 07:15:00|397.42|395.42|397.62|395.62|397.87|395.87|397.32|395.32|283
1597044000000|2020-08-10 07:20:00|397.63|395.63|397.59|395.59|397.7|395.7|397.52|395.52|140
1597044300000|2020-08-10 07:25:00|397.58|395.58|397.9|395.9|398.15|396.15|397.57|395.57|133
1597044600000|2020-08-10 07:30:00|397.92|395.92|397|395|397.92|395.92|396.67|394.67|189
1597044900000|2020-08-10 07:35:00|396.99|394.99|397.03|395.03|397.04|395.04|396.51|394.51|171
1597045200000|2020-08-10 07:40:00|397.04|395.04|397.42|395.42|397.48|395.48|397.03|395.03|154
1597045500000|2020-08-10 07:45:00|397.39|395.39|396.74|394.74|397.39|395.39|396.7|394.7|76
1597045800000|2020-08-10 07:50:00|396.75|394.75|396.62|394.62|396.89|394.89|396.43|394.43|283
1597046100000|2020-08-10 07:55:00|396.6|394.6|396.76|394.76|396.92|394.92|396.23|394.23|188
1597046400000|2020-08-10 08:00:00|396.8|394.8|398.01|396.01|398.14|396.14|396.8|394.8|255
1597046700000|2020-08-10 08:05:00|397.99|395.99|396.49|394.49|398.01|396.01|396.49|394.49|345
1597047000000|2020-08-10 08:10:00|396.48|394.48|396.71|394.71|396.8|394.8|396.31|394.31|152
1597047300000|2020-08-10 08:15:00|396.67|394.67|397.56|395.56|397.69|395.69|396.57|394.57|235
1597047600000|2020-08-10 08:20:00|397.58|395.58|397.99|395.99|398.1|396.1|397.57|395.57|237
1597047900000|2020-08-10 08:25:00|397.98|395.98|398.19|396.19|398.24|396.24|397.86|395.86|201
1597048200000|2020-08-10 08:30:00|398.2|396.2|397.84|395.84|398.25|396.25|397.54|395.54|348
1597048500000|2020-08-10 08:35:00|397.86|395.86|397.63|395.63|397.86|395.86|397.29|395.29|313
1597048800000|2020-08-10 08:40:00|397.64|395.64|397.6|395.6|398.13|396.13|397.59|395.59|185
1597049100000|2020-08-10 08:45:00|397.58|395.58|397.4|395.4|397.91|395.91|397.25|395.25|302
1597049400000|2020-08-10 08:50:00|397.41|395.41|397.15|395.15|397.42|395.42|396.99|394.99|177
1597049700000|2020-08-10 08:55:00|397.13|395.13|397.04|395.04|397.35|395.35|396.95|394.95|227
1597050000000|2020-08-10 09:00:00|397.05|395.05|396.68|394.68|397.13|395.13|396.5|394.5|250
1597050300000|2020-08-10 09:05:00|396.69|394.69|396.53|394.53|396.95|394.95|396.41|394.41|182
1597050600000|2020-08-10 09:10:00|396.54|394.54|397.12|395.12|397.17|395.17|396.53|394.53|127
1597050900000|2020-08-10 09:15:00|397.13|395.13|396.44|394.44|397.26|395.26|396.42|394.42|101
1597051200000|2020-08-10 09:20:00|396.41|394.41|396.1|394.1|396.43|394.43|395.68|393.68|195
1597051500000|2020-08-10 09:25:00|396.03|394.03|396.47|394.47|396.5|394.5|396.03|394.03|76
1597051800000|2020-08-10 09:30:00|396.48|394.48|395.58|393.58|396.49|394.49|395.43|393.43|281
1597052100000|2020-08-10 09:35:00|395.55|393.55|395.62|393.62|395.69|393.69|395.11|393.11|206
1597052400000|2020-08-10 09:40:00|395.61|393.61|396.17|394.17|396.23|394.23|395.58|393.58|168
1597052700000|2020-08-10 09:45:00|396.16|394.16|396.47|394.47|396.48|394.48|396.16|394.16|151
1597053000000|2020-08-10 09:50:00|396.48|394.48|396.4|394.4|396.48|394.48|396.21|394.21|135
1597053300000|2020-08-10 09:55:00|396.38|394.38|395.71|393.71|396.38|394.38|395.41|393.41|183
1597053600000|2020-08-10 10:00:00|395.69|393.69|396.7|394.7|396.79|394.79|395.67|393.67|245
1597053900000|2020-08-10 10:05:00|396.69|394.69|396.99|394.99|396.99|394.99|396.63|394.63|128
1597054200000|2020-08-10 10:10:00|396.98|394.98|396.32|394.32|397.05|395.05|396.29|394.29|181
1597054500000|2020-08-10 10:15:00|396.31|394.31|396.19|394.19|396.5|394.5|396.01|394.01|112
1597054800000|2020-08-10 10:20:00|396.15|394.15|396.13|394.13|396.24|394.24|396.03|394.03|268
1597055100000|2020-08-10 10:25:00|396.14|394.14|387.66|385.66|396.2|394.2|387.59|385.59|429
1597055400000|2020-08-10 10:30:00|387.82|385.82|391.71|389.71|392.56|390.56|386.86|384.86|848
1597055700000|2020-08-10 10:35:00|391.64|389.64|391.14|389.14|392.33|390.33|391.02|389.02|753
1597056000000|2020-08-10 10:40:00|391.24|389.24|392.11|390.11|392.26|390.26|390.87|388.87|258
1597056300000|2020-08-10 10:45:00|392.12|390.12|391.76|389.76|392.18|390.18|391.49|389.49|226
1597056600000|2020-08-10 10:50:00|391.8|389.8|391.74|389.74|391.84|389.84|391.02|389.02|442
1597056900000|2020-08-10 10:55:00|391.75|389.75|391.39|389.39|391.93|389.93|391.36|389.36|240
1597057200000|2020-08-10 11:00:00|391.31|389.31|392.2|390.2|392.75|390.75|391.28|389.28|465
1597057500000|2020-08-10 11:05:00|392.17|390.17|392.09|390.09|392.84|390.84|392.08|390.08|259
1597057800000|2020-08-10 11:10:00|392.1|390.1|391.96|389.96|392.34|390.34|391.75|389.75|371
1597058100000|2020-08-10 11:15:00|391.98|389.98|392.83|390.83|393.07|391.07|391.97|389.97|310
1597058400000|2020-08-10 11:20:00|392.82|390.82|392.59|390.59|392.84|390.84|392.37|390.37|151
1597058700000|2020-08-10 11:25:00|392.64|390.64|393.04|391.04|393.05|391.05|392.4|390.4|249
1597059000000|2020-08-10 11:30:00|393.01|391.01|393.1|391.1|393.11|391.11|392.5|390.5|224
1597059300000|2020-08-10 11:35:00|393.11|391.11|393.39|391.39|393.68|391.68|393.11|391.11|240
1597059600000|2020-08-10 11:40:00|393.41|391.41|393.04|391.04|393.49|391.49|392.88|390.88|168
1597059900000|2020-08-10 11:45:00|393.06|391.06|393.13|391.13|393.21|391.21|392.67|390.67|211
1597060200000|2020-08-10 11:50:00|393.12|391.12|392.72|390.72|393.12|391.12|392.25|390.25|260
1597060500000|2020-08-10 11:55:00|392.73|390.73|392.55|390.55|392.96|390.96|392.3|390.3|166
1597060800000|2020-08-10 12:00:00|392.54|390.54|392.04|390.04|392.55|390.55|391.85|389.85|183
1597061100000|2020-08-10 12:05:00|392.01|390.01|391.91|389.91|392.07|390.07|391.84|389.84|162
1597061400000|2020-08-10 12:10:00|391.9|389.9|393.07|391.07|393.07|391.07|391.73|389.73|191
1597061700000|2020-08-10 12:15:00|393.17|391.17|393.02|391.02|393.73|391.73|392.51|390.51|338
1597062000000|2020-08-10 12:20:00|393.01|391.01|393.77|391.77|394.02|392.02|392.88|390.88|271
1597062300000|2020-08-10 12:25:00|393.78|391.78|394.45|392.45|394.57|392.57|393.75|391.75|175
1597062600000|2020-08-10 12:30:00|394.46|392.46|394.86|392.86|394.92|392.92|394.05|392.05|195
1597062900000|2020-08-10 12:35:00|394.83|392.83|395.6|393.6|395.63|393.63|394.47|392.47|531
1597063200000|2020-08-10 12:40:00|395.59|393.59|395.24|393.24|395.96|393.96|395.03|393.03|570
1597063500000|2020-08-10 12:45:00|395.26|393.26|395.22|393.22|395.68|393.68|395.12|393.12|373
1597063800000|2020-08-10 12:50:00|395.21|393.21|395.45|393.45|395.76|393.76|395.16|393.16|388
1597064100000|2020-08-10 12:55:00|395.44|393.44|396.23|394.23|396.54|394.54|395.14|393.14|480
1597064400000|2020-08-10 13:00:00|396.21|394.21|396.89|394.89|397.2|395.2|396.2|394.2|465
1597064700000|2020-08-10 13:05:00|396.92|394.92|395.71|393.71|396.94|394.94|395.52|393.52|412
1597065000000|2020-08-10 13:10:00|395.69|393.69|395.57|393.57|396.03|394.03|395.37|393.37|347
1597065300000|2020-08-10 13:15:00|395.67|393.67|396.86|394.86|396.94|394.94|395.63|393.63|399
1597065600000|2020-08-10 13:20:00|396.87|394.87|396.31|394.31|396.99|394.99|396.3|394.3|475
1597065900000|2020-08-10 13:25:00|396.27|394.27|395.48|393.48|396.32|394.32|395.35|393.35|340
1597066200000|2020-08-10 13:30:00|395.47|393.47|395.72|393.72|395.72|393.72|395.37|393.37|244
1597066500000|2020-08-10 13:35:00|395.71|393.71|396.44|394.44|396.57|394.57|395.71|393.71|396
1597066800000|2020-08-10 13:40:00|396.43|394.43|396.18|394.18|396.45|394.45|396.09|394.09|270
1597067100000|2020-08-10 13:45:00|396.21|394.21|395.43|393.43|396.22|394.22|395.35|393.35|323
1597067400000|2020-08-10 13:50:00|395.45|393.45|395.96|393.96|396.05|394.05|395.43|393.43|261
1597067700000|2020-08-10 13:55:00|395.95|393.95|397.38|395.38|397.5|395.5|395.9|393.9|300
1597068000000|2020-08-10 14:00:00|397.41|395.41|397|395|397.52|395.52|396.89|394.89|360
1597068300000|2020-08-10 14:05:00|396.99|394.99|396.69|394.69|397.15|395.15|396.67|394.67|256
1597068600000|2020-08-10 14:10:00|396.68|394.68|396.87|394.87|396.93|394.93|396.57|394.57|391
1597068900000|2020-08-10 14:15:00|396.85|394.85|397.2|395.2|397.22|395.22|396.69|394.69|320
1597069200000|2020-08-10 14:20:00|397.22|395.22|397.87|395.87|397.99|395.99|397.02|395.02|314
1597069500000|2020-08-10 14:25:00|397.89|395.89|398.1|396.1|398.11|396.11|397.63|395.63|193
1597069800000|2020-08-10 14:30:00|398.06|396.06|397.9|395.9|398.29|396.29|396.93|394.93|455
1597070100000|2020-08-10 14:35:00|397.89|395.89|397.52|395.52|397.95|395.95|397.43|395.43|279
1597070400000|2020-08-10 14:40:00|397.53|395.53|396.42|394.42|397.53|395.53|396.18|394.18|433
1597070700000|2020-08-10 14:45:00|396.41|394.41|396.45|394.45|396.62|394.62|396.11|394.11|303
1597071000000|2020-08-10 14:50:00|396.4|394.4|396.56|394.56|396.56|394.56|395.91|393.91|295
1597071300000|2020-08-10 14:55:00|396.54|394.54|395.99|393.99|396.87|394.87|395.94|393.94|186
1597071600000|2020-08-10 15:00:00|396.01|394.01|396.02|394.02|396.11|394.11|395.74|393.74|275
1597071900000|2020-08-10 15:05:00|396.03|394.03|396.72|394.72|396.83|394.83|396.03|394.03|206
1597072200000|2020-08-10 15:10:00|396.73|394.73|396.63|394.63|396.84|394.84|396.51|394.51|102
1597072500000|2020-08-10 15:15:00|396.61|394.61|396.64|394.64|396.82|394.82|396.5|394.5|179
1597072800000|2020-08-10 15:20:00|396.6|394.6|397.11|395.11|397.24|395.24|396.46|394.46|265
1597073100000|2020-08-10 15:25:00|397.1|395.1|397.32|395.32|397.51|395.51|396.87|394.87|320
1597073400000|2020-08-10 15:30:00|397.33|395.33|396.04|394.04|397.54|395.54|396.04|394.04|366
1597073700000|2020-08-10 15:35:00|396.03|394.03|396.52|394.52|396.89|394.89|395.84|393.84|210
1597074000000|2020-08-10 15:40:00|396.54|394.54|394.83|392.83|396.54|394.54|393.82|391.82|406
1597074300000|2020-08-10 15:45:00|394.87|392.87|396.88|394.88|396.99|394.99|394.87|392.87|475
1597074600000|2020-08-10 15:50:00|396.87|394.87|397.41|395.41|397.78|395.78|396.87|394.87|423
1597074900000|2020-08-10 15:55:00|397.43|395.43|398.49|396.49|398.64|396.64|397.4|395.4|335
1597075200000|2020-08-10 16:00:00|398.48|396.48|398.26|396.26|399.2|397.2|397.7|395.7|545
1597075500000|2020-08-10 16:05:00|398.27|396.27|398.88|396.88|399.11|397.11|397.95|395.95|453
1597075800000|2020-08-10 16:10:00|398.92|396.92|398.3|396.3|399.24|397.24|398.3|396.3|414
1597076100000|2020-08-10 16:15:00|398.28|396.28|398.69|396.69|398.95|396.95|398.07|396.07|466
1597076400000|2020-08-10 16:20:00|398.72|396.72|396.68|394.68|399.15|397.15|396.08|394.08|519
1597076700000|2020-08-10 16:25:00|396.67|394.67|396.64|394.64|397.18|395.18|396.53|394.53|367
1597077000000|2020-08-10 16:30:00|396.63|394.63|396.67|394.67|397.13|395.13|396.53|394.53|281
1597077300000|2020-08-10 16:35:00|396.66|394.66|396.3|394.3|396.8|394.8|396.02|394.02|397
1597077600000|2020-08-10 16:40:00|396.31|394.31|396.71|394.71|396.77|394.77|395.21|393.21|371
1597077900000|2020-08-10 16:45:00|396.72|394.72|395.87|393.87|396.74|394.74|395.87|393.87|393
1597078200000|2020-08-10 16:50:00|395.8|393.8|395.47|393.47|395.81|393.81|394.63|392.63|435
1597078500000|2020-08-10 16:55:00|395.46|393.46|395.63|393.63|395.94|393.94|395.41|393.41|138
1597078800000|2020-08-10 17:00:00|395.67|393.67|396.44|394.44|396.49|394.49|395.42|393.42|273
1597079100000|2020-08-10 17:05:00|396.45|394.45|396.29|394.29|396.78|394.78|395.93|393.93|253
1597079400000|2020-08-10 17:10:00|396.28|394.28|395.91|393.91|396.62|394.62|395.75|393.75|364
1597079700000|2020-08-10 17:15:00|395.83|393.83|396.13|394.13|396.18|394.18|395.51|393.51|367
1597080000000|2020-08-10 17:20:00|396.12|394.12|396.92|394.92|396.95|394.95|396.12|394.12|306
1597080300000|2020-08-10 17:25:00|396.93|394.93|397.02|395.02|397.15|395.15|396.8|394.8|245
1597080600000|2020-08-10 17:30:00|397.01|395.01|396.89|394.89|397.03|395.03|396.56|394.56|289
1597080900000|2020-08-10 17:35:00|396.9|394.9|396.28|394.28|397.36|395.36|396.28|394.28|262
1597081200000|2020-08-10 17:40:00|396.29|394.29|396.36|394.36|396.54|394.54|396.24|394.24|186
1597081500000|2020-08-10 17:45:00|396.41|394.41|398.3|396.3|398.37|396.37|396.41|394.41|327
1597081800000|2020-08-10 17:50:00|398.28|396.28|398.23|396.23|398.88|396.88|398.21|396.21|271
1597082100000|2020-08-10 17:55:00|398.21|396.21|398.71|396.71|398.88|396.88|398.21|396.21|258
1597082400000|2020-08-10 18:00:00|398.7|396.7|398.69|396.69|399.22|397.22|398.58|396.58|259
1597082700000|2020-08-10 18:05:00|398.7|396.7|398.66|396.66|398.8|396.8|398.26|396.26|295
1597083000000|2020-08-10 18:10:00|398.62|396.62|398.91|396.91|398.91|396.91|398.35|396.35|253
1597083300000|2020-08-10 18:15:00|399.11|397.11|399.86|397.86|399.86|397.86|398.99|396.99|300
1597083600000|2020-08-10 18:20:00|399.87|397.87|399.44|397.44|399.89|397.89|399.11|397.11|449
1597083900000|2020-08-10 18:25:00|399.43|397.43|398.17|396.17|399.44|397.44|397.59|395.59|250
1597084200000|2020-08-10 18:30:00|398.16|396.16|397.78|395.78|398.69|396.69|397.46|395.46|263
1597084500000|2020-08-10 18:35:00|397.79|395.79|397.94|395.94|397.94|395.94|397.44|395.44|181
1597084800000|2020-08-10 18:40:00|397.98|395.98|397.87|395.87|398.23|396.23|397.84|395.84|279
1597085100000|2020-08-10 18:45:00|397.88|395.88|397.01|395.01|397.89|395.89|396.97|394.97|364
1597085400000|2020-08-10 18:50:00|396.95|394.95|397.41|395.41|397.43|395.43|396.95|394.95|178
1597085700000|2020-08-10 18:55:00|397.42|395.42|396.98|394.98|397.79|395.79|396.89|394.89|204
1597086000000|2020-08-10 19:00:00|396.97|394.97|397.54|395.54|397.54|395.54|396.58|394.58|250
1597086300000|2020-08-10 19:05:00|397.55|395.55|398.09|396.09|398.12|396.12|397.27|395.27|187
1597086600000|2020-08-10 19:10:00|398.08|396.08|397.85|395.85|398.5|396.5|397.83|395.83|245
1597086900000|2020-08-10 19:15:00|397.84|395.84|397.68|395.68|397.84|395.84|397.29|395.29|251
1597087200000|2020-08-10 19:20:00|397.7|395.7|397.5|395.5|397.92|395.92|397.15|395.15|269
1597087500000|2020-08-10 19:25:00|397.51|395.51|397.92|395.92|398.05|396.05|397.41|395.41|233
1597087800000|2020-08-10 19:30:00|397.93|395.93|396.3|394.3|397.93|395.93|396.3|394.3|292
1597088100000|2020-08-10 19:35:00|396.35|394.35|396.25|394.25|396.66|394.66|396.06|394.06|255
1597088400000|2020-08-10 19:40:00|396.24|394.24|397.48|395.48|397.48|395.48|395.82|393.82|285
1597088700000|2020-08-10 19:45:00|397.49|395.49|397.12|395.12|397.49|395.49|397.12|395.12|136
1597089000000|2020-08-10 19:50:00|397.11|395.11|396.55|394.55|397.12|395.12|396.55|394.55|181
1597089300000|2020-08-10 19:55:00|396.56|394.56|396.92|394.92|396.94|394.94|396.43|394.43|167
1597089600000|2020-08-10 20:00:00|396.89|394.89|396.97|394.97|396.97|394.97|395.86|393.86|301
1597089900000|2020-08-10 20:05:00|396.98|394.98|397.68|395.68|397.91|395.91|396.93|394.93|287
1597090200000|2020-08-10 20:10:00|397.67|395.67|397.06|395.06|397.85|395.85|397.04|395.04|300
1597090500000|2020-08-10 20:15:00|397.05|395.05|396.38|394.38|397.23|395.23|396.22|394.22|318
1597090800000|2020-08-10 20:20:00|396.36|394.36|397.47|395.47|397.47|395.47|396.11|394.11|299
1597091100000|2020-08-10 20:25:00|397.44|395.44|397.13|395.13|397.46|395.46|396.73|394.73|340
1597091400000|2020-08-10 20:30:00|397.12|395.12|396.23|394.23|397.12|395.12|396.19|394.19|257
1597091700000|2020-08-10 20:35:00|396.27|394.27|396.04|394.04|396.48|394.48|395.91|393.91|321
1597092000000|2020-08-10 20:40:00|396.03|394.03|395.6|393.6|396.04|394.04|395.31|393.31|248
1597092300000|2020-08-10 20:45:00|395.58|393.58|395.61|393.61|396|394|395.18|393.18|329
1597092600000|2020-08-10 20:50:00|395.59|393.59|396.02|394.02|396.02|394.02|394.26|392.26|534
1597092900000|2020-08-10 20:55:00|396|394|396.26|394.26|396.72|394.72|395.74|393.74|378
1597093200000|2020-08-10 21:00:00|396.29|394.29|395.98|393.98|396.52|394.52|395.83|393.83|277
1597093500000|2020-08-10 21:05:00|395.99|393.99|394.64|392.64|396.04|394.04|394.46|392.46|332
1597093800000|2020-08-10 21:10:00|394.65|392.65|394.67|392.67|395.27|393.27|394.49|392.49|376
1597094100000|2020-08-10 21:15:00|394.66|392.66|394.39|392.39|394.66|392.66|394.16|392.16|238
1597094400000|2020-08-10 21:20:00|394.42|392.42|394.55|392.55|394.97|392.97|394.42|392.42|202
1597094700000|2020-08-10 21:25:00|394.54|392.54|393.97|391.97|394.55|392.55|393.97|391.97|150
1597095000000|2020-08-10 21:30:00|393.96|391.96|395.16|393.16|395.16|393.16|393.09|391.09|331
1597095300000|2020-08-10 21:35:00|395.13|393.13|395.33|393.33|395.49|393.49|394.81|392.81|264
1597095600000|2020-08-10 21:40:00|395.32|393.32|394.76|392.76|395.38|393.38|394.5|392.5|316
1597095900000|2020-08-10 21:45:00|394.71|392.71|394.8|392.8|395.27|393.27|394.4|392.4|271
1597096200000|2020-08-10 21:50:00|394.81|392.81|395.15|393.15|395.29|393.29|394.81|392.81|212
1597096500000|2020-08-10 21:55:00|395.14|393.14|394.99|392.99|395.16|393.16|394.94|392.94|242
1597096800000|2020-08-10 22:00:00|394.98|392.98|394.17|392.17|394.98|392.98|393.47|391.47|288
1597097100000|2020-08-10 22:05:00|394.07|392.07|393.95|391.95|394.17|392.17|393.17|391.17|424
1597097400000|2020-08-10 22:10:00|393.88|391.88|394.4|392.4|394.68|392.68|393.88|391.88|353
1597097700000|2020-08-10 22:15:00|394.39|392.39|394.04|392.04|394.44|392.44|393.57|391.57|286
1597098000000|2020-08-10 22:20:00|394.07|392.07|396.03|394.03|396.03|394.03|393.86|391.86|384
1597098300000|2020-08-10 22:25:00|396.09|394.09|395.91|393.91|396.3|394.3|395.63|393.63|342
1597098600000|2020-08-10 22:30:00|395.9|393.9|396.2|394.2|396.47|394.47|395.62|393.62|266
1597098900000|2020-08-10 22:35:00|396.21|394.21|395.85|393.85|396.23|394.23|395.84|393.84|184
1597099200000|2020-08-10 22:40:00|395.84|393.84|396.4|394.4|396.46|394.46|395.5|393.5|255
1597099500000|2020-08-10 22:45:00|396.41|394.41|395.28|393.28|396.41|394.41|395.16|393.16|299
1597099800000|2020-08-10 22:50:00|395.31|393.31|395.57|393.57|395.63|393.63|395.24|393.24|299
1597100100000|2020-08-10 22:55:00|395.54|393.54|396.03|394.03|396.12|394.12|394.94|392.94|278
1597100400000|2020-08-10 23:00:00|396.04|394.04|394.91|392.91|396.07|394.07|394.76|392.76|237
1597100700000|2020-08-10 23:05:00|394.89|392.89|395.32|393.32|395.58|393.58|394.77|392.77|261
1597101000000|2020-08-10 23:10:00|395.31|393.31|396.32|394.32|396.44|394.44|395.3|393.3|283
1597101300000|2020-08-10 23:15:00|396.33|394.33|396.25|394.25|396.68|394.68|396.1|394.1|337
1597101600000|2020-08-10 23:20:00|396.24|394.24|396.48|394.48|396.7|394.7|395.92|393.92|265
1597101900000|2020-08-10 23:25:00|396.49|394.49|396.69|394.69|396.7|394.7|396.14|394.14|135
1597102200000|2020-08-10 23:30:00|396.68|394.68|396.66|394.66|396.79|394.79|396.29|394.29|193
1597102500000|2020-08-10 23:35:00|396.64|394.64|396.18|394.18|396.64|394.64|395.94|393.94|205
1597102800000|2020-08-10 23:40:00|396.17|394.17|396.02|394.02|396.19|394.19|395.46|393.46|292
1597103100000|2020-08-10 23:45:00|396.03|394.03|396.78|394.78|396.8|394.8|396.03|394.03|228
1597103400000|2020-08-10 23:50:00|396.76|394.76|396.59|394.59|396.78|394.78|396.21|394.21|351
1597103700000|2020-08-10 23:55:00|396.6|394.6|396.86|394.86|397.09|395.09|396.58|394.58|222
1597104000000|2020-08-11 00:00:00|396.84|394.84|396.32|394.32|397.63|395.63|396.17|394.17|304
1597104300000|2020-08-11 00:05:00|396.31|394.31|395.84|393.84|396.32|394.32|395.62|393.62|246
1597104600000|2020-08-11 00:10:00|395.85|393.85|395.28|393.28|395.85|393.85|395.22|393.22|121
1597104900000|2020-08-11 00:15:00|395.26|393.26|395.65|393.65|395.92|393.92|395|393|223
1597105200000|2020-08-11 00:20:00|395.64|393.64|395.81|393.81|395.91|393.91|395.61|393.61|228
1597105500000|2020-08-11 00:25:00|395.8|393.8|396.39|394.39|396.55|394.55|395.29|393.29|377
1597105800000|2020-08-11 00:30:00|396.4|394.4|396.41|394.41|396.66|394.66|396.06|394.06|259
1597106100000|2020-08-11 00:35:00|396.39|394.39|396.36|394.36|396.6|394.6|396.27|394.27|238
1597106400000|2020-08-11 00:40:00|396.35|394.35|395.93|393.93|396.37|394.37|395.59|393.59|328
1597106700000|2020-08-11 00:45:00|395.92|393.92|395.95|393.95|396.34|394.34|395.9|393.9|253
1597107000000|2020-08-11 00:50:00|395.94|393.94|396.18|394.18|396.27|394.27|395.93|393.93|229
1597107300000|2020-08-11 00:55:00|396.17|394.17|396.71|394.71|396.71|394.71|396.16|394.16|179
1597107600000|2020-08-11 01:00:00|396.72|394.72|396.4|394.4|396.73|394.73|396.39|394.39|164
1597107900000|2020-08-11 01:05:00|396.39|394.39|396.79|394.79|396.79|394.79|396.39|394.39|168
1597108200000|2020-08-11 01:10:00|396.77|394.77|397.65|395.65|397.69|395.69|396.73|394.73|216
1597108500000|2020-08-11 01:15:00|397.69|395.69|398.5|396.5|398.65|396.65|397.63|395.63|223
1597108800000|2020-08-11 01:20:00|398.51|396.51|397.94|395.94|398.82|396.82|397.7|395.7|369
1597109100000|2020-08-11 01:25:00|397.93|395.93|398.09|396.09|398.25|396.25|397.72|395.72|138
1597109400000|2020-08-11 01:30:00|398.1|396.1|398.51|396.51|398.69|396.69|398.09|396.09|218
1597109700000|2020-08-11 01:35:00|398.52|396.52|398.1|396.1|398.55|396.55|398|396|245
1597110000000|2020-08-11 01:40:00|398.11|396.11|397.76|395.76|398.43|396.43|397.55|395.55|329
1597110300000|2020-08-11 01:45:00|397.77|395.77|398.05|396.05|398.06|396.06|397.36|395.36|292
1597110600000|2020-08-11 01:50:00|398.03|396.03|398.22|396.22|398.24|396.24|397.99|395.99|202
1597110900000|2020-08-11 01:55:00|398.21|396.21|398.51|396.51|398.68|396.68|398.21|396.21|209
1597111200000|2020-08-11 02:00:00|398.52|396.52|397.6|395.6|398.59|396.59|397.6|395.6|364
1597111500000|2020-08-11 02:05:00|397.62|395.62|398.19|396.19|398.57|396.57|397.46|395.46|434
1597111800000|2020-08-11 02:10:00|398.2|396.2|398.54|396.54|398.72|396.72|398.19|396.19|266
1597112100000|2020-08-11 02:15:00|398.53|396.53|399.15|397.15|399.15|397.15|398.48|396.48|237
1597112400000|2020-08-11 02:20:00|399.16|397.16|399.05|397.05|399.38|397.38|399.01|397.01|197
1597112700000|2020-08-11 02:25:00|399.04|397.04|398.79|396.79|399.04|397.04|398.56|396.56|181
1597113000000|2020-08-11 02:30:00|398.8|396.8|398.43|396.43|399.07|397.07|398.41|396.41|166
1597113300000|2020-08-11 02:35:00|398.42|396.42|397.99|395.99|398.43|396.43|397.95|395.95|328
1597113600000|2020-08-11 02:40:00|397.98|395.98|397.71|395.71|397.98|395.98|397.69|395.69|227
1597113900000|2020-08-11 02:45:00|397.7|395.7|398.01|396.01|398.08|396.08|397.7|395.7|237
1597114200000|2020-08-11 02:50:00|398|396|397.38|395.38|398.04|396.04|397.36|395.36|325
1597114500000|2020-08-11 02:55:00|397.41|395.41|397.43|395.43|397.8|395.8|397.41|395.41|287
1597114800000|2020-08-11 03:00:00|397.45|395.45|397.67|395.67|397.75|395.75|397.03|395.03|395
1597115100000|2020-08-11 03:05:00|397.71|395.71|397.94|395.94|398.1|396.1|397.71|395.71|285
1597115400000|2020-08-11 03:10:00|397.95|395.95|398.15|396.15|398.32|396.32|397.93|395.93|325
1597115700000|2020-08-11 03:15:00|398.17|396.17|397.35|395.35|398.18|396.18|397.28|395.28|323
1597116000000|2020-08-11 03:20:00|397.34|395.34|397.53|395.53|397.55|395.55|397.32|395.32|234
1597116300000|2020-08-11 03:25:00|397.52|395.52|396.63|394.63|397.81|395.81|395.74|393.74|435
1597116600000|2020-08-11 03:30:00|396.62|394.62|395.95|393.95|396.71|394.71|395.44|393.44|577
1597116900000|2020-08-11 03:35:00|395.93|393.93|397.06|395.06|397.2|395.2|395.9|393.9|360
1597117200000|2020-08-11 03:40:00|397.05|395.05|394.7|392.7|397.06|395.06|394.14|392.14|669
1597117500000|2020-08-11 03:45:00|394.71|392.71|394.97|392.97|395.82|393.82|394.62|392.62|587
1597117800000|2020-08-11 03:50:00|394.94|392.94|395.09|393.09|395.48|393.48|394.6|392.6|536
1597118100000|2020-08-11 03:55:00|395.1|393.1|395.37|393.37|395.47|393.47|394.88|392.88|267
1597118400000|2020-08-11 04:00:00|395.38|393.38|395.91|393.91|395.92|393.92|395.11|393.11|207
1597118700000|2020-08-11 04:05:00|395.9|393.9|395.79|393.79|395.99|393.99|395.46|393.46|231
1597119000000|2020-08-11 04:10:00|395.81|393.81|395.77|393.77|395.98|393.98|395.29|393.29|189
1597119300000|2020-08-11 04:15:00|395.74|393.74|395.89|393.89|396.22|394.22|395.66|393.66|256
1597119600000|2020-08-11 04:20:00|395.9|393.9|396.06|394.06|396.32|394.32|395.88|393.88|280
1597119900000|2020-08-11 04:25:00|396.05|394.05|395.16|393.16|396.07|394.07|395.16|393.16|151
1597120200000|2020-08-11 04:30:00|395.17|393.17|395.16|393.16|395.29|393.29|394.6|392.6|317
1597120500000|2020-08-11 04:35:00|395.17|393.17|395.4|393.4|395.51|393.51|394.83|392.83|314
1597120800000|2020-08-11 04:40:00|395.39|393.39|396.33|394.33|396.41|394.41|395.36|393.36|276
1597121100000|2020-08-11 04:45:00|396.32|394.32|396.58|394.58|396.58|394.58|395.88|393.88|308
1597121400000|2020-08-11 04:50:00|396.57|394.57|396.95|394.95|397.38|395.38|396.55|394.55|270
1597121700000|2020-08-11 04:55:00|396.93|394.93|395.98|393.98|396.97|394.97|395.96|393.96|274
1597122000000|2020-08-11 05:00:00|395.99|393.99|394.81|392.81|396.26|394.26|394.74|392.74|503
1597122300000|2020-08-11 05:05:00|394.82|392.82|394.79|392.79|395.35|393.35|394.78|392.78|304
1597122600000|2020-08-11 05:10:00|394.78|392.78|395.15|393.15|395.19|393.19|394.77|392.77|310
1597122900000|2020-08-11 05:15:00|395.16|393.16|394.69|392.69|395.64|393.64|394.02|392.02|427
1597123200000|2020-08-11 05:20:00|394.76|392.76|395.33|393.33|395.45|393.45|394.51|392.51|305
1597123500000|2020-08-11 05:25:00|395.32|393.32|396.15|394.15|396.34|394.34|395.1|393.1|416
1597123800000|2020-08-11 05:30:00|396.16|394.16|396.71|394.71|396.8|394.8|396.13|394.13|278
1597124100000|2020-08-11 05:35:00|396.72|394.72|396.28|394.28|396.72|394.72|396.06|394.06|164
1597124400000|2020-08-11 05:40:00|396.29|394.29|396.64|394.64|396.73|394.73|396.12|394.12|282
1597124700000|2020-08-11 05:45:00|396.65|394.65|395.86|393.86|396.66|394.66|395.85|393.85|176
1597125000000|2020-08-11 05:50:00|395.85|393.85|396.12|394.12|396.21|394.21|395.85|393.85|136
1597125300000|2020-08-11 05:55:00|396.13|394.13|396.44|394.44|396.5|394.5|396.13|394.13|137
1597125600000|2020-08-11 06:00:00|396.43|394.43|395.97|393.97|396.44|394.44|395.94|393.94|170
1597125900000|2020-08-11 06:05:00|395.96|393.96|396.08|394.08|396.16|394.16|395.94|393.94|143
1597126200000|2020-08-11 06:10:00|396.07|394.07|395.7|393.7|396.07|394.07|395.65|393.65|108
1597126500000|2020-08-11 06:15:00|395.69|393.69|395.52|393.52|395.69|393.69|395.34|393.34|95
1597126800000|2020-08-11 06:20:00|395.54|393.54|394.72|392.72|395.54|393.54|394.59|392.59|368
1597127100000|2020-08-11 06:25:00|394.73|392.73|394.6|392.6|395.23|393.23|393.85|391.85|545
1597127400000|2020-08-11 06:30:00|394.61|392.61|392.65|390.65|394.91|392.91|392.09|390.09|543
1597127700000|2020-08-11 06:35:00|392.66|390.66|393.74|391.74|394.22|392.22|392.48|390.48|710
1597128000000|2020-08-11 06:40:00|393.7|391.7|393.19|391.19|393.88|391.88|393.18|391.18|521
1597128300000|2020-08-11 06:45:00|393.16|391.16|392.83|390.83|393.68|391.68|392.75|390.75|441
1597128600000|2020-08-11 06:50:00|392.82|390.82|392.24|390.24|392.98|390.98|391.86|389.86|579
1597128900000|2020-08-11 06:55:00|392.26|390.26|393.01|391.01|393.01|391.01|392.2|390.2|515
1597129200000|2020-08-11 07:00:00|393.02|391.02|393.89|391.89|394.1|392.1|393|391|253
1597129500000|2020-08-11 07:05:00|393.9|391.9|393.36|391.36|393.97|391.97|393.21|391.21|226
1597129800000|2020-08-11 07:10:00|393.37|391.37|393.39|391.39|393.71|391.71|393.37|391.37|218
1597130100000|2020-08-11 07:15:00|393.37|391.37|391.45|389.45|393.37|391.37|391.44|389.44|373
1597130400000|2020-08-11 07:20:00|391.47|389.47|392.15|390.15|392.56|390.56|391.3|389.3|424
1597130700000|2020-08-11 07:25:00|392.16|390.16|392.63|390.63|392.67|390.67|391.61|389.61|516
1597131000000|2020-08-11 07:30:00|392.59|390.59|391.72|389.72|392.89|390.89|391.72|389.72|449
1597131300000|2020-08-11 07:35:00|391.71|389.71|391.01|389.01|391.71|389.71|389.78|387.78|704
1597131600000|2020-08-11 07:40:00|390.97|388.97|391.52|389.52|391.62|389.62|390.13|388.13|593
1597131900000|2020-08-11 07:45:00|391.55|389.55|392.11|390.11|392.37|390.37|391.51|389.51|372
1597132200000|2020-08-11 07:50:00|392.09|390.09|392.09|390.09|392.53|390.53|392.07|390.07|296
1597132500000|2020-08-11 07:55:00|392.1|390.1|392.32|390.32|392.7|390.7|392.07|390.07|360
1597132800000|2020-08-11 08:00:00|392.31|390.31|392.62|390.62|392.95|390.95|392.21|390.21|378
1597133100000|2020-08-11 08:05:00|392.61|390.61|391.67|389.67|392.61|390.61|391.61|389.61|339
1597133400000|2020-08-11 08:10:00|391.68|389.68|392.27|390.27|392.38|390.38|391.24|389.24|387
1597133700000|2020-08-11 08:15:00|392.29|390.29|392.8|390.8|393.18|391.18|392.28|390.28|304
1597134000000|2020-08-11 08:20:00|392.79|390.79|392.01|390.01|392.87|390.87|391.79|389.79|484
1597134300000|2020-08-11 08:25:00|392.03|390.03|391.57|389.57|392.03|390.03|391.17|389.17|331
1597134600000|2020-08-11 08:30:00|391.56|389.56|390.54|388.54|391.71|389.71|390.51|388.51|352
1597134900000|2020-08-11 08:35:00|390.56|388.56|390.75|388.75|391.3|389.3|390.32|388.32|574
1597135200000|2020-08-11 08:40:00|390.76|388.76|390.96|388.96|391.43|389.43|390.68|388.68|430
1597135500000|2020-08-11 08:45:00|390.92|388.92|390.58|388.58|391.57|389.57|390.56|388.56|463
1597135800000|2020-08-11 08:50:00|390.57|388.57|391.52|389.52|391.52|389.52|390.54|388.54|492
1597136100000|2020-08-11 08:55:00|391.51|389.51|390.33|388.33|391.52|389.52|389.91|387.91|445
1597136400000|2020-08-11 09:00:00|390.34|388.34|391.95|389.95|392.15|390.15|389.95|387.95|479
1597136700000|2020-08-11 09:05:00|391.97|389.97|392.26|390.26|392.45|390.45|391.95|389.95|453
1597137000000|2020-08-11 09:10:00|392.27|390.27|392|390|392.64|390.64|392|390|296
1597137300000|2020-08-11 09:15:00|391.96|389.96|392.9|390.9|393.03|391.03|391.96|389.96|260
1597137600000|2020-08-11 09:20:00|392.92|390.92|392.73|390.73|392.93|390.93|392.44|390.44|300
1597137900000|2020-08-11 09:25:00|392.72|390.72|392.31|390.31|392.72|390.72|392.08|390.08|351
1597138200000|2020-08-11 09:30:00|392.3|390.3|392.26|390.26|392.56|390.56|392.26|390.26|184
1597138500000|2020-08-11 09:35:00|392.27|390.27|392.46|390.46|392.88|390.88|392.25|390.25|157
1597138800000|2020-08-11 09:40:00|392.45|390.45|392.04|390.04|392.53|390.53|391.84|389.84|272
1597139100000|2020-08-11 09:45:00|392.03|390.03|391.44|389.44|392.03|390.03|391.24|389.24|391
1597139400000|2020-08-11 09:50:00|391.43|389.43|390.92|388.92|391.62|389.62|390.81|388.81|331
1597139700000|2020-08-11 09:55:00|390.93|388.93|390.82|388.82|391.34|389.34|390.49|388.49|425
1597140000000|2020-08-11 10:00:00|390.81|388.81|390.63|388.63|390.91|388.91|389.1|387.1|755
1597140300000|2020-08-11 10:05:00|390.64|388.64|391.07|389.07|391.22|389.22|390.14|388.14|534
1597140600000|2020-08-11 10:10:00|391.08|389.08|391.14|389.14|391.25|389.25|390.76|388.76|339
1597140900000|2020-08-11 10:15:00|391.15|389.15|391.47|389.47|391.77|389.77|391.14|389.14|287
1597141200000|2020-08-11 10:20:00|391.46|389.46|391.44|389.44|391.51|389.51|390.85|388.85|368
1597141500000|2020-08-11 10:25:00|391.45|389.45|392.27|390.27|392.27|390.27|391.43|389.43|241
1597141800000|2020-08-11 10:30:00|392.25|390.25|391.61|389.61|392.34|390.34|391.44|389.44|224
1597142100000|2020-08-11 10:35:00|391.62|389.62|391.75|389.75|391.77|389.77|391.42|389.42|185
1597142400000|2020-08-11 10:40:00|391.74|389.74|391.94|389.94|391.99|389.99|391.63|389.63|268
1597142700000|2020-08-11 10:45:00|391.93|389.93|391.73|389.73|392.14|390.14|391.73|389.73|156
1597143000000|2020-08-11 10:50:00|391.7|389.7|392.25|390.25|392.3|390.3|391.7|389.7|157
1597143300000|2020-08-11 10:55:00|392.24|390.24|392.02|390.02|392.76|390.76|392.02|390.02|306
1597143600000|2020-08-11 11:00:00|392.03|390.03|392.19|390.19|392.36|390.36|391.83|389.83|278
1597143900000|2020-08-11 11:05:00|392.18|390.18|392.68|390.68|392.81|390.81|392.18|390.18|153
1597144200000|2020-08-11 11:10:00|392.69|390.69|392.37|390.37|392.77|390.77|392.32|390.32|281
1597144500000|2020-08-11 11:15:00|392.38|390.38|392.86|390.86|392.9|390.9|392.07|390.07|370
1597144800000|2020-08-11 11:20:00|392.85|390.85|392.38|390.38|392.86|390.86|392.22|390.22|217
1597145100000|2020-08-11 11:25:00|392.42|390.42|393.55|391.55|393.59|391.59|392.39|390.39|266
1597145400000|2020-08-11 11:30:00|393.56|391.56|392.75|390.75|393.77|391.77|392.69|390.69|432
1597145700000|2020-08-11 11:35:00|392.77|390.77|392.66|390.66|392.8|390.8|392.63|390.63|120
1597146000000|2020-08-11 11:40:00|392.69|390.69|392.39|390.39|392.69|390.69|392.23|390.23|155
1597146300000|2020-08-11 11:45:00|392.4|390.4|392.09|390.09|392.4|390.4|391.56|389.56|323
1597146600000|2020-08-11 11:50:00|392.1|390.1|392.22|390.22|392.28|390.28|391.55|389.55|366
1597146900000|2020-08-11 11:55:00|392.23|390.23|392.73|390.73|392.73|390.73|392.11|390.11|162
1597147200000|2020-08-11 12:00:00|392.69|390.69|391.28|389.28|392.69|390.69|391.1|389.1|333
1597147500000|2020-08-11 12:05:00|391.29|389.29|391.15|389.15|391.37|389.37|390.72|388.72|220
1597147800000|2020-08-11 12:10:00|391.16|389.16|390.86|388.86|391.29|389.29|390.8|388.8|163
1597148100000|2020-08-11 12:15:00|390.87|388.87|391.7|389.7|391.71|389.71|390.87|388.87|202
1597148400000|2020-08-11 12:20:00|391.72|389.72|390.79|388.79|391.75|389.75|390.79|388.79|256
1597148700000|2020-08-11 12:25:00|390.78|388.78|390.46|388.46|390.86|388.86|390.27|388.27|203
1597149000000|2020-08-11 12:30:00|390.44|388.44|391.04|389.04|391.1|389.1|390.24|388.24|297
1597149300000|2020-08-11 12:35:00|391.05|389.05|390.46|388.46|391.16|389.16|390.46|388.46|252
1597149600000|2020-08-11 12:40:00|390.43|388.43|389.16|387.16|390.47|388.47|389.15|387.15|242
1597149900000|2020-08-11 12:45:00|389.14|387.14|389.91|387.91|390.35|388.35|388.82|386.82|448
1597150200000|2020-08-11 12:50:00|389.9|387.9|388.26|386.26|389.91|387.91|387.88|385.88|463
1597150500000|2020-08-11 12:55:00|388.25|386.25|388.16|386.16|389.08|387.08|387.87|385.87|629
1597150800000|2020-08-11 13:00:00|388.13|386.13|387.83|385.83|388.66|386.66|386.75|384.75|691
1597151100000|2020-08-11 13:05:00|387.81|385.81|387.99|385.99|388.94|386.94|387.81|385.81|694
1597151400000|2020-08-11 13:10:00|387.97|385.97|386.5|384.5|387.99|385.99|386.13|384.13|784
1597151700000|2020-08-11 13:15:00|386.49|384.49|387.27|385.27|387.27|385.27|384.31|382.31|708
1597152000000|2020-08-11 13:20:00|387.26|385.26|387.13|385.13|387.38|385.38|386.59|384.59|495
1597152300000|2020-08-11 13:25:00|387.14|385.14|385.27|383.27|387.14|385.14|385.26|383.26|587
1597152600000|2020-08-11 13:30:00|385.28|383.28|385.49|383.49|386.6|384.6|384.58|382.58|667
1597152900000|2020-08-11 13:35:00|385.48|383.48|385.61|383.61|385.83|383.83|384.58|382.58|718
1597153200000|2020-08-11 13:40:00|385.6|383.6|385.97|383.97|386.75|384.75|385.6|383.6|537
1597153500000|2020-08-11 13:45:00|385.91|383.91|389.47|387.47|389.54|387.54|385.72|383.72|571
1597153800000|2020-08-11 13:50:00|389.48|387.48|389.65|387.65|390.05|388.05|389|387|608
1597154100000|2020-08-11 13:55:00|389.57|387.57|390.24|388.24|390.47|388.47|389.26|387.26|468
1597154400000|2020-08-11 14:00:00|390.23|388.23|389.27|387.27|390.37|388.37|389.26|387.26|316
1597154700000|2020-08-11 14:05:00|389.29|387.29|388.39|386.39|389.29|387.29|388.18|386.18|432
1597155000000|2020-08-11 14:10:00|388.45|386.45|387.15|385.15|388.74|386.74|386.93|384.93|553
1597155300000|2020-08-11 14:15:00|387.16|385.16|386.95|384.95|387.45|385.45|386.2|384.2|755
1597155600000|2020-08-11 14:20:00|386.98|384.98|387.61|385.61|387.7|385.7|385.91|383.91|677
1597155900000|2020-08-11 14:25:00|387.64|385.64|387.88|385.88|388.25|386.25|387.14|385.14|590
1597156200000|2020-08-11 14:30:00|387.83|385.83|387.16|385.16|388.05|386.05|387.13|385.13|512
1597156500000|2020-08-11 14:35:00|387.14|385.14|387.46|385.46|387.58|385.58|386.39|384.39|425
1597156800000|2020-08-11 14:40:00|387.47|385.47|388.48|386.48|388.56|386.56|387.44|385.44|352
1597157100000|2020-08-11 14:45:00|388.47|386.47|387.65|385.65|388.53|386.53|387.62|385.62|404
1597157400000|2020-08-11 14:50:00|387.64|385.64|386.87|384.87|387.65|385.65|386.75|384.75|348
1597157700000|2020-08-11 14:55:00|386.86|384.86|386.84|384.84|386.87|384.87|385.71|383.71|503
1597158000000|2020-08-11 15:00:00|386.79|384.79|386.07|384.07|386.9|384.9|385.61|383.61|379
1597158300000|2020-08-11 15:05:00|386.06|384.06|383.65|381.65|386.1|384.1|382.57|380.57|605
1597158600000|2020-08-11 15:10:00|383.66|381.66|380.65|378.65|383.84|381.84|378.89|376.89|874
1597158900000|2020-08-11 15:15:00|380.63|378.63|383.8|381.8|384.51|382.51|380.46|378.46|821
1597159200000|2020-08-11 15:20:00|383.79|381.79|385.28|383.28|385.31|383.31|383.78|381.78|527
1597159500000|2020-08-11 15:25:00|385.29|383.29|386.38|384.38|386.67|384.67|385.29|383.29|552
1597159800000|2020-08-11 15:30:00|386.31|384.31|386.89|384.89|387.02|385.02|385.87|383.87|590
1597160100000|2020-08-11 15:35:00|386.91|384.91|386.07|384.07|387.26|385.26|385.83|383.83|478
1597160400000|2020-08-11 15:40:00|386.05|384.05|385.69|383.69|386.67|384.67|385.66|383.66|309
1597160700000|2020-08-11 15:45:00|385.68|383.68|385.28|383.28|386.01|384.01|385.21|383.21|377
1597161000000|2020-08-11 15:50:00|385.27|383.27|384.74|382.74|385.38|383.38|384.69|382.69|279
1597161300000|2020-08-11 15:55:00|384.76|382.76|383.36|381.36|384.93|382.93|383.26|381.26|416
1597161600000|2020-08-11 16:00:00|383.31|381.31|383.68|381.68|383.68|381.68|382.54|380.54|438
1597161900000|2020-08-11 16:05:00|383.69|381.69|381.94|379.94|383.69|381.69|381.53|379.53|564
1597162200000|2020-08-11 16:10:00|381.92|379.92|379.04|377.04|381.93|379.93|377.36|375.36|841
1597162500000|2020-08-11 16:15:00|379.03|377.03|382.22|380.22|382.58|380.58|377.86|375.86|804
1597162800000|2020-08-11 16:20:00|382.25|380.25|383.4|381.4|383.9|381.9|382.01|380.01|778
1597163100000|2020-08-11 16:25:00|383.43|381.43|383.27|381.27|384.29|382.29|383.26|381.26|630
1597163400000|2020-08-11 16:30:00|383.28|381.28|383.58|381.58|384.37|382.37|382.41|380.41|603
1597163700000|2020-08-11 16:35:00|383.57|381.57|383.76|381.76|383.76|381.76|381.95|379.95|623
1597164000000|2020-08-11 16:40:00|383.75|381.75|383.6|381.6|384.35|382.35|383.14|381.14|524
1597164300000|2020-08-11 16:45:00|383.59|381.59|383.52|381.52|383.98|381.98|382.48|380.48|545
1597164600000|2020-08-11 16:50:00|383.51|381.51|384.59|382.59|384.94|382.94|383.5|381.5|213
1597164900000|2020-08-11 16:55:00|384.6|382.6|385.77|383.77|385.91|383.91|384.6|382.6|250
1597165200000|2020-08-11 17:00:00|385.76|383.76|385.52|383.52|385.92|383.92|385.05|383.05|217
1597165500000|2020-08-11 17:05:00|385.53|383.53|385.41|383.41|386.35|384.35|385.4|383.4|372
1597165800000|2020-08-11 17:10:00|385.32|383.32|384.8|382.8|385.48|383.48|384.51|382.51|254
1597166100000|2020-08-11 17:15:00|384.81|382.81|384.01|382.01|385.32|383.32|383.98|381.98|353
1597166400000|2020-08-11 17:20:00|384|382|383.09|381.09|384.09|382.09|383.08|381.08|393
1597166700000|2020-08-11 17:25:00|383.08|381.08|384.07|382.07|384.08|382.08|383.06|381.06|378
1597167000000|2020-08-11 17:30:00|384.08|382.08|383.91|381.91|384.27|382.27|383.61|381.61|390
1597167300000|2020-08-11 17:35:00|383.88|381.88|387.05|385.05|387.12|385.12|383.88|381.88|478
1597167600000|2020-08-11 17:40:00|387.07|385.07|387.13|385.13|387.41|385.41|386.59|384.59|413
1597167900000|2020-08-11 17:45:00|387.12|385.12|386.58|384.58|387.35|385.35|386.58|384.58|337
1597168200000|2020-08-11 17:50:00|386.59|384.59|386.71|384.71|387.2|385.2|386.51|384.51|347
1597168500000|2020-08-11 17:55:00|386.7|384.7|386.83|384.83|386.9|384.9|386.2|384.2|347
1597168800000|2020-08-11 18:00:00|386.82|384.82|386.1|384.1|386.82|384.82|386.04|384.04|162
1597169100000|2020-08-11 18:05:00|386.11|384.11|385.6|383.6|386.28|384.28|385.43|383.43|236
1597169400000|2020-08-11 18:10:00|385.61|383.61|385.43|383.43|385.69|383.69|385.28|383.28|239
1597169700000|2020-08-11 18:15:00|385.46|383.46|384.47|382.47|385.49|383.49|384.41|382.41|301
1597170000000|2020-08-11 18:20:00|384.46|382.46|384.1|382.1|384.47|382.47|383.46|381.46|532
1597170300000|2020-08-11 18:25:00|384.09|382.09|383.87|381.87|384.82|382.82|383.67|381.67|526
1597170600000|2020-08-11 18:30:00|383.86|381.86|383.91|381.91|384.42|382.42|383.4|381.4|449
1597170900000|2020-08-11 18:35:00|383.93|381.93|383.43|381.43|383.93|381.93|383.13|381.13|443
1597171200000|2020-08-11 18:40:00|383.41|381.41|382.22|380.22|383.44|381.44|381.99|379.99|394
1597171500000|2020-08-11 18:45:00|382.23|380.23|383.17|381.17|383.47|381.47|382.03|380.03|531
1597171800000|2020-08-11 18:50:00|383.16|381.16|383.5|381.5|383.73|381.73|383.01|381.01|386
1597172100000|2020-08-11 18:55:00|383.56|381.56|382.87|380.87|383.56|381.56|382.57|380.57|264
1597172400000|2020-08-11 19:00:00|382.88|380.88|381.31|379.31|382.88|380.88|381.28|379.28|396
1597172700000|2020-08-11 19:05:00|381.3|379.3|381.7|379.7|381.9|379.9|381.17|379.17|286
1597173000000|2020-08-11 19:10:00|381.69|379.69|382.66|380.66|382.66|380.66|381.68|379.68|376
1597173300000|2020-08-11 19:15:00|382.65|380.65|381.67|379.67|382.88|380.88|381.49|379.49|497
1597173600000|2020-08-11 19:20:00|381.68|379.68|380.81|378.81|381.69|379.69|380.58|378.58|480
1597173900000|2020-08-11 19:25:00|380.88|378.88|380.64|378.64|380.96|378.96|380.02|378.02|382
1597174200000|2020-08-11 19:30:00|380.7|378.7|381.97|379.97|382.03|380.03|380.7|378.7|433
1597174500000|2020-08-11 19:35:00|381.98|379.98|380.27|378.27|382.02|380.02|379.96|377.96|498
1597174800000|2020-08-11 19:40:00|380.26|378.26|380.09|378.09|380.59|378.59|379.95|377.95|371
1597175100000|2020-08-11 19:45:00|380.08|378.08|380.93|378.93|381.21|379.21|379.84|377.84|492
1597175400000|2020-08-11 19:50:00|380.92|378.92|381.72|379.72|381.94|379.94|380.56|378.56|396
1597175700000|2020-08-11 19:55:00|381.71|379.71|381.48|379.48|381.96|379.96|381.23|379.23|276
1597176000000|2020-08-11 20:00:00|381.44|379.44|380|378|381.48|379.48|380|378|327
1597176300000|2020-08-11 20:05:00|379.99|377.99|379.14|377.14|380|378|378.5|376.5|610
1597176600000|2020-08-11 20:10:00|379.13|377.13|378.57|376.57|379.65|377.65|378.57|376.57|523
1597176900000|2020-08-11 20:15:00|378.56|376.56|375.6|373.6|378.86|376.86|375.46|373.46|851
1597177200000|2020-08-11 20:20:00|375.61|373.61|377.58|375.58|377.92|375.92|375.3|373.3|726
1597177500000|2020-08-11 20:25:00|377.57|375.57|376.36|374.36|377.85|375.85|375.99|373.99|642
1597177800000|2020-08-11 20:30:00|376.29|374.29|370.86|368.86|376.33|374.33|370.57|368.57|857
1597178100000|2020-08-11 20:35:00|370.92|368.92|372.31|370.31|372.68|370.68|367.42|365.42|848
1597178400000|2020-08-11 20:40:00|372.36|370.36|375.3|373.3|375.33|373.33|372.17|370.17|865
1597178700000|2020-08-11 20:45:00|375.29|373.29|374.86|372.86|376|374|374.33|372.33|789
1597179000000|2020-08-11 20:50:00|374.87|372.87|374.6|372.6|375.18|373.18|373.81|371.81|754
1597179300000|2020-08-11 20:55:00|374.64|372.64|374.21|372.21|375.01|373.01|373.98|371.98|712
1597179600000|2020-08-11 21:00:00|374.19|372.19|372.74|370.74|374.2|372.2|369.98|367.98|831
1597179900000|2020-08-11 21:05:00|372.75|370.75|371.05|369.05|372.81|370.81|369.52|367.52|918
1597180200000|2020-08-11 21:10:00|371.09|369.09|373.31|371.31|373.34|371.34|371.02|369.02|758
1597180500000|2020-08-11 21:15:00|373.3|371.3|372.19|370.19|373.48|371.48|372|370|561
1597180800000|2020-08-11 21:20:00|372.34|370.34|374.86|372.86|374.91|372.91|371.98|369.98|695
1597181100000|2020-08-11 21:25:00|374.85|372.85|374.76|372.76|375.48|373.48|374.46|372.46|625
1597181400000|2020-08-11 21:30:00|374.78|372.78|374.44|372.44|375.37|373.37|374.38|372.38|500
1597181700000|2020-08-11 21:35:00|374.43|372.43|377.11|375.11|377.41|375.41|374.15|372.15|523
1597182000000|2020-08-11 21:40:00|377.09|375.09|376.77|374.77|377.19|375.19|376.71|374.71|351
1597182300000|2020-08-11 21:45:00|376.8|374.8|376.53|374.53|376.85|374.85|375.91|373.91|349
1597182600000|2020-08-11 21:50:00|376.54|374.54|375.42|373.42|376.54|374.54|375.4|373.4|352
1597182900000|2020-08-11 21:55:00|375.43|373.43|374.69|372.69|375.88|373.88|374.44|372.44|509
1597183200000|2020-08-11 22:00:00|374.68|372.68|373.73|371.73|374.71|372.71|373.64|371.64|485
1597183500000|2020-08-11 22:05:00|373.72|371.72|373.63|371.63|374.15|372.15|373.3|371.3|370
1597183800000|2020-08-11 22:10:00|373.58|371.58|375.05|373.05|375.5|373.5|373.58|371.58|422
1597184100000|2020-08-11 22:15:00|375.03|373.03|373.52|371.52|375.15|373.15|373.5|371.5|522
1597184400000|2020-08-11 22:20:00|373.53|371.53|373.56|371.56|373.89|371.89|373.5|371.5|327
1597184700000|2020-08-11 22:25:00|373.55|371.55|375.01|373.01|375.02|373.02|373.32|371.32|342
1597185000000|2020-08-11 22:30:00|375|373|374.37|372.37|375|373|373.68|371.68|446
1597185300000|2020-08-11 22:35:00|374.49|372.49|375.37|373.37|375.43|373.43|373.48|371.48|354
1597185600000|2020-08-11 22:40:00|375.35|373.35|376.26|374.26|376.58|374.58|375.22|373.22|275
1597185900000|2020-08-11 22:45:00|376.29|374.29|376.62|374.62|376.67|374.67|376.25|374.25|255
1597186200000|2020-08-11 22:50:00|376.63|374.63|376.74|374.74|377.11|375.11|376.43|374.43|455
1597186500000|2020-08-11 22:55:00|376.73|374.73|376.52|374.52|376.85|374.85|376.11|374.11|288
1597186800000|2020-08-11 23:00:00|376.51|374.51|377.97|375.97|378.13|376.13|376.23|374.23|296
1597187100000|2020-08-11 23:05:00|377.98|375.98|377.67|375.67|378.15|376.15|377.47|375.47|427
1597187400000|2020-08-11 23:10:00|377.62|375.62|377.6|375.6|377.91|375.91|377|375|260
1597187700000|2020-08-11 23:15:00|377.61|375.61|378.11|376.11|378.26|376.26|377.02|375.02|325
1597188000000|2020-08-11 23:20:00|378.1|376.1|380.05|378.05|380.18|378.18|377.99|375.99|384
1597188300000|2020-08-11 23:25:00|380.04|378.04|381.78|379.78|381.78|379.78|379.71|377.71|390
1597188600000|2020-08-11 23:30:00|381.79|379.79|380.71|378.71|382.55|380.55|380.3|378.3|541
1597188900000|2020-08-11 23:35:00|380.69|378.69|380.75|378.75|381.42|379.42|380.28|378.28|454
1597189200000|2020-08-11 23:40:00|380.7|378.7|381|379|381.48|379.48|380.47|378.47|393
1597189500000|2020-08-11 23:45:00|380.94|378.94|379.82|377.82|381.3|379.3|379.69|377.69|448
1597189800000|2020-08-11 23:50:00|379.83|377.83|379.62|377.62|380.08|378.08|379.49|377.49|327
1597190100000|2020-08-11 23:55:00|379.65|377.65|379.83|377.83|380.4|378.4|379.65|377.65|386
1597190400000|2020-08-12 00:00:00|379.84|377.84|378.89|376.89|379.91|377.91|378.4|376.4|413
1597190700000|2020-08-12 00:05:00|378.86|376.86|380.6|378.6|380.97|378.97|378.82|376.82|408
1597191000000|2020-08-12 00:10:00|380.59|378.59|380.53|378.53|381.16|379.16|380.37|378.37|366
1597191300000|2020-08-12 00:15:00|380.54|378.54|379.74|377.74|380.67|378.67|379.47|377.47|247
1597191600000|2020-08-12 00:20:00|379.75|377.75|379.41|377.41|379.93|377.93|379.32|377.32|275
1597191900000|2020-08-12 00:25:00|379.39|377.39|379.27|377.27|379.39|377.39|378.62|376.62|279
1597192200000|2020-08-12 00:30:00|379.29|377.29|378.49|376.49|379.48|377.48|378.47|376.47|254
1597192500000|2020-08-12 00:35:00|378.48|376.48|379.24|377.24|379.39|377.39|378.39|376.39|284
1597192800000|2020-08-12 00:40:00|379.25|377.25|378.66|376.66|379.56|377.56|378.14|376.14|302
1597193100000|2020-08-12 00:45:00|378.65|376.65|378.56|376.56|379.1|377.1|378.27|376.27|287
1597193400000|2020-08-12 00:50:00|378.55|376.55|377.36|375.36|378.67|376.67|377.16|375.16|414
1597193700000|2020-08-12 00:55:00|377.38|375.38|377.58|375.58|377.69|375.69|376.9|374.9|324
1597194000000|2020-08-12 01:00:00|377.6|375.6|378.74|376.74|378.74|376.74|377.58|375.58|333
1597194300000|2020-08-12 01:05:00|378.77|376.77|378.85|376.85|378.91|376.91|378.54|376.54|292
1597194600000|2020-08-12 01:10:00|378.84|376.84|378.95|376.95|379.05|377.05|378.79|376.79|205
1597194900000|2020-08-12 01:15:00|378.94|376.94|379.33|377.33|379.38|377.38|378.93|376.93|281
1597195200000|2020-08-12 01:20:00|379.32|377.32|379.84|377.84|380.22|378.22|379.16|377.16|216
1597195500000|2020-08-12 01:25:00|379.85|377.85|380.61|378.61|380.7|378.7|379.58|377.58|255
1597195800000|2020-08-12 01:30:00|380.62|378.62|380.16|378.16|380.8|378.8|380.04|378.04|261
1597196100000|2020-08-12 01:35:00|380.15|378.15|380.82|378.82|380.83|378.83|380.15|378.15|186
1597196400000|2020-08-12 01:40:00|380.81|378.81|380.81|378.81|381.25|379.25|380.8|378.8|223
1597196700000|2020-08-12 01:45:00|380.8|378.8|379.66|377.66|380.86|378.86|379.5|377.5|392
1597197000000|2020-08-12 01:50:00|379.69|377.69|379.43|377.43|380.25|378.25|379.38|377.38|302
1597197300000|2020-08-12 01:55:00|379.45|377.45|379.03|377.03|379.45|377.45|378.68|376.68|268
1597197600000|2020-08-12 02:00:00|379.07|377.07|378.08|376.08|379.61|377.61|378.05|376.05|358
1597197900000|2020-08-12 02:05:00|378.11|376.11|376.88|374.88|378.17|376.17|376.86|374.86|454
1597198200000|2020-08-12 02:10:00|376.89|374.89|375.9|373.9|377.29|375.29|375.89|373.89|421
1597198500000|2020-08-12 02:15:00|375.91|373.91|375.48|373.48|376.66|374.66|375.15|373.15|463
1597198800000|2020-08-12 02:20:00|375.43|373.43|374.54|372.54|375.63|373.63|373.49|371.49|646
1597199100000|2020-08-12 02:25:00|374.58|372.58|375.26|373.26|375.43|373.43|374.51|372.51|562
1597199400000|2020-08-12 02:30:00|375.27|373.27|375.72|373.72|376.02|374.02|374.72|372.72|538
1597199700000|2020-08-12 02:35:00|375.71|373.71|375.79|373.79|376.37|374.37|375.41|373.41|438
1597200000000|2020-08-12 02:40:00|375.77|373.77|375.38|373.38|376.07|374.07|374.89|372.89|492
1597200300000|2020-08-12 02:45:00|375.39|373.39|376.13|374.13|376.35|374.35|375.02|373.02|346
1597200600000|2020-08-12 02:50:00|376.1|374.1|375.74|373.74|376.29|374.29|375.74|373.74|470
1597200900000|2020-08-12 02:55:00|375.75|373.75|374.75|372.75|375.75|373.75|374.53|372.53|288
1597201200000|2020-08-12 03:00:00|374.74|372.74|375.77|373.77|375.85|373.85|374.45|372.45|546
1597201500000|2020-08-12 03:05:00|375.78|373.78|375.85|373.85|376.04|374.04|375.44|373.44|370
1597201800000|2020-08-12 03:10:00|375.86|373.86|376.13|374.13|376.22|374.22|375.85|373.85|383
1597202100000|2020-08-12 03:15:00|376.14|374.14|376.12|374.12|376.49|374.49|376.11|374.11|351
1597202400000|2020-08-12 03:20:00|376.13|374.13|376.88|374.88|376.95|374.95|376.08|374.08|373
1597202700000|2020-08-12 03:25:00|376.91|374.91|375.98|373.98|376.92|374.92|375.95|373.95|311
1597203000000|2020-08-12 03:30:00|375.96|373.96|375.4|373.4|376.13|374.13|374.95|372.95|435
1597203300000|2020-08-12 03:35:00|375.39|373.39|375.47|373.47|375.83|373.83|375.04|373.04|428
1597203600000|2020-08-12 03:40:00|375.48|373.48|377.09|375.09|377.11|375.11|375.48|373.48|358
1597203900000|2020-08-12 03:45:00|377.11|375.11|376.95|374.95|377.18|375.18|376.73|374.73|364
1597204200000|2020-08-12 03:50:00|376.96|374.96|378.23|376.23|378.28|376.28|376.71|374.71|511
1597204500000|2020-08-12 03:55:00|378.24|376.24|378.4|376.4|378.41|376.41|377.73|375.73|347
1597204800000|2020-08-12 04:00:00|378.42|376.42|377.6|375.6|378.87|376.87|377.56|375.56|385
1597205100000|2020-08-12 04:05:00|377.62|375.62|377.39|375.39|377.85|375.85|377.39|375.39|379
1597205400000|2020-08-12 04:10:00|377.4|375.4|377.25|375.25|377.75|375.75|377.16|375.16|237
1597205700000|2020-08-12 04:15:00|377.26|375.26|377.06|375.06|377.7|375.7|377.02|375.02|268
1597206000000|2020-08-12 04:20:00|377.04|375.04|376.67|374.67|377.2|375.2|376.43|374.43|288
1597206300000|2020-08-12 04:25:00|376.64|374.64|376.33|374.33|376.81|374.81|376.33|374.33|274
1597206600000|2020-08-12 04:30:00|376.32|374.32|376.01|374.01|376.38|374.38|375.58|373.58|288
1597206900000|2020-08-12 04:35:00|376|374|375.93|373.93|376.12|374.12|375.6|373.6|366
1597207200000|2020-08-12 04:40:00|375.95|373.95|376|374|376.56|374.56|375.95|373.95|306
1597207500000|2020-08-12 04:45:00|375.98|373.98|375.35|373.35|375.98|373.98|375.27|373.27|184
1597207800000|2020-08-12 04:50:00|375.34|373.34|375.36|373.36|375.81|373.81|375.15|373.15|318
1597208100000|2020-08-12 04:55:00|375.35|373.35|374.71|372.71|375.49|373.49|374.5|372.5|419
1597208400000|2020-08-12 05:00:00|374.7|372.7|374.88|372.88|374.93|372.93|374.46|372.46|242
1597208700000|2020-08-12 05:05:00|374.93|372.93|374.23|372.23|375.5|373.5|373.96|371.96|333
1597209000000|2020-08-12 05:10:00|374.21|372.21|375.75|373.75|376|374|374.13|372.13|359
1597209300000|2020-08-12 05:15:00|375.76|373.76|375.63|373.63|376.05|374.05|375.56|373.56|257
1597209600000|2020-08-12 05:20:00|375.61|373.61|375.02|373.02|375.65|373.65|374.75|372.75|325
1597209900000|2020-08-12 05:25:00|375.03|373.03|372.45|370.45|375.04|373.04|371.9|369.9|515
1597210200000|2020-08-12 05:30:00|372.46|370.46|372.44|370.44|373.2|371.2|371.6|369.6|457
1597210500000|2020-08-12 05:35:00|372.42|370.42|371.91|369.91|373|371|371.8|369.8|521
1597210800000|2020-08-12 05:40:00|371.92|369.92|372.1|370.1|372.33|370.33|371.48|369.48|515
1597211100000|2020-08-12 05:45:00|372.12|370.12|372.24|370.24|372.47|370.47|371.54|369.54|449
1597211400000|2020-08-12 05:50:00|372.22|370.22|372.39|370.39|373.02|371.02|372.09|370.09|342
1597211700000|2020-08-12 05:55:00|372.4|370.4|370.73|368.73|372.4|370.4|370.6|368.6|377
1597212000000|2020-08-12 06:00:00|370.72|368.72|367.77|365.77|371.26|369.26|366.8|364.8|659
1597212300000|2020-08-12 06:05:00|367.8|365.8|370.14|368.14|370.37|368.37|367.8|365.8|691
1597212600000|2020-08-12 06:10:00|370.15|368.15|371.85|369.85|371.92|369.92|370.12|368.12|650
1597212900000|2020-08-12 06:15:00|371.83|369.83|372.44|370.44|372.84|370.84|371.15|369.15|654
1597213200000|2020-08-12 06:20:00|372.41|370.41|373.24|371.24|373.34|371.34|372.33|370.33|429
1597213500000|2020-08-12 06:25:00|373.22|371.22|373.03|371.03|373.26|371.26|372.54|370.54|397
1597213800000|2020-08-12 06:30:00|373.02|371.02|373.14|371.14|373.45|371.45|372.97|370.97|200
1597214100000|2020-08-12 06:35:00|373.12|371.12|373.99|371.99|374.06|372.06|373.11|371.11|216
1597214400000|2020-08-12 06:40:00|374|372|374.21|372.21|374.59|372.59|373.9|371.9|300
1597214700000|2020-08-12 06:45:00|374.19|372.19|374.68|372.68|374.95|372.95|373.97|371.97|429
1597215000000|2020-08-12 06:50:00|374.67|372.67|375.52|373.52|375.74|373.74|374.53|372.53|359
1597215300000|2020-08-12 06:55:00|375.51|373.51|375.31|373.31|375.67|373.67|375.05|373.05|400
1597215600000|2020-08-12 07:00:00|375.32|373.32|375.79|373.79|376.1|374.1|375.29|373.29|372
1597215900000|2020-08-12 07:05:00|375.78|373.78|375.23|373.23|375.85|373.85|375.2|373.2|162
1597216200000|2020-08-12 07:10:00|375.18|373.18|375.24|373.24|375.46|373.46|374.69|372.69|298
1597216500000|2020-08-12 07:15:00|375.29|373.29|376.62|374.62|376.72|374.72|375.29|373.29|327
1597216800000|2020-08-12 07:20:00|376.63|374.63|376.62|374.62|376.63|374.63|376.31|374.31|233
1597217100000|2020-08-12 07:25:00|376.73|374.73|377.45|375.45|377.78|375.78|376.72|374.72|354
1597217400000|2020-08-12 07:30:00|377.5|375.5|376.92|374.92|377.59|375.59|376.67|374.67|455
1597217700000|2020-08-12 07:35:00|376.93|374.93|378.14|376.14|378.14|376.14|376.91|374.91|424
1597218000000|2020-08-12 07:40:00|378.11|376.11|378.37|376.37|378.75|376.75|378.01|376.01|437
1597218300000|2020-08-12 07:45:00|378.38|376.38|379.75|377.75|379.89|377.89|378.38|376.38|447
1597218600000|2020-08-12 07:50:00|379.76|377.76|380.18|378.18|381.7|379.7|379.76|377.76|576
1597218900000|2020-08-12 07:55:00|380.21|378.21|380.25|378.25|381.02|379.02|379.93|377.93|464
1597219200000|2020-08-12 08:00:00|380.27|378.27|381.17|379.17|381.74|379.74|380.27|378.27|539
1597219500000|2020-08-12 08:05:00|381.18|379.18|381.63|379.63|382.19|380.19|381.17|379.17|418
1597219800000|2020-08-12 08:10:00|381.65|379.65|380.58|378.58|381.88|379.88|380.5|378.5|378
1597220100000|2020-08-12 08:15:00|380.59|378.59|380.36|378.36|380.75|378.75|379.64|377.64|416
1597220400000|2020-08-12 08:20:00|380.34|378.34|380.81|378.81|381.09|379.09|380.34|378.34|446
1597220700000|2020-08-12 08:25:00|380.78|378.78|381.68|379.68|381.68|379.68|380.74|378.74|348
1597221000000|2020-08-12 08:30:00|381.64|379.64|382|380|383.14|381.14|381.64|379.64|520
1597221300000|2020-08-12 08:35:00|381.99|379.99|380.52|378.52|382|380|380.5|378.5|387
1597221600000|2020-08-12 08:40:00|380.53|378.53|380.09|378.09|380.84|378.84|380.05|378.05|314
1597221900000|2020-08-12 08:45:00|380.05|378.05|379.38|377.38|380.53|378.53|379.36|377.36|352
1597222200000|2020-08-12 08:50:00|379.4|377.4|378.97|376.97|379.89|377.89|378.74|376.74|315
1597222500000|2020-08-12 08:55:00|378.98|376.98|379.57|377.57|379.98|377.98|378.98|376.98|504
1597222800000|2020-08-12 09:00:00|379.62|377.62|380.39|378.39|380.39|378.39|379.57|377.57|321
1597223100000|2020-08-12 09:05:00|380.43|378.43|380.25|378.25|380.88|378.88|380.16|378.16|135
1597223400000|2020-08-12 09:10:00|380.17|378.17|380.06|378.06|380.85|378.85|379.83|377.83|285
1597223700000|2020-08-12 09:15:00|380.07|378.07|379.75|377.75|380.43|378.43|379.44|377.44|374
1597224000000|2020-08-12 09:20:00|379.74|377.74|380.28|378.28|380.3|378.3|379.47|377.47|338
1597224300000|2020-08-12 09:25:00|380.25|378.25|381.12|379.12|381.29|379.29|380.25|378.25|298
1597224600000|2020-08-12 09:30:00|381.15|379.15|380.25|378.25|381.29|379.29|380.1|378.1|315
1597224900000|2020-08-12 09:35:00|380.27|378.27|380.66|378.66|380.66|378.66|380.17|378.17|205
1597225200000|2020-08-12 09:40:00|380.67|378.67|381.79|379.79|381.9|379.9|380.67|378.67|372
1597225500000|2020-08-12 09:45:00|381.78|379.78|381.87|379.87|382.51|380.51|381.69|379.69|426
1597225800000|2020-08-12 09:50:00|381.88|379.88|382.6|380.6|382.75|380.75|381.81|379.81|378
1597226100000|2020-08-12 09:55:00|382.62|380.62|382.16|380.16|382.76|380.76|382.16|380.16|268
1597226400000|2020-08-12 10:00:00|382.15|380.15|381.52|379.52|382.34|380.34|381.5|379.5|338
1597226700000|2020-08-12 10:05:00|381.53|379.53|381.56|379.56|381.87|379.87|381.35|379.35|404
1597227000000|2020-08-12 10:10:00|381.55|379.55|382.15|380.15|382.17|380.17|381.55|379.55|287
1597227300000|2020-08-12 10:15:00|382.18|380.18|384.67|382.67|384.85|382.85|382.18|380.18|533
1597227600000|2020-08-12 10:20:00|384.62|382.62|384.93|382.93|385.1|383.1|384.53|382.53|466
1597227900000|2020-08-12 10:25:00|384.94|382.94|385.18|383.18|385.19|383.19|384.8|382.8|292
1597228200000|2020-08-12 10:30:00|385.17|383.17|385.06|383.06|385.27|383.27|384.58|382.58|410
1597228500000|2020-08-12 10:35:00|385.1|383.1|385.49|383.49|386|384|385.03|383.03|272
1597228800000|2020-08-12 10:40:00|385.5|383.5|384.49|382.49|385.5|383.5|384.33|382.33|464
1597229100000|2020-08-12 10:45:00|384.46|382.46|384.21|382.21|384.83|382.83|383.84|381.84|488
1597229400000|2020-08-12 10:50:00|384.16|382.16|384.11|382.11|384.3|382.3|383.85|381.85|240
1597229700000|2020-08-12 10:55:00|384.07|382.07|384.89|382.89|385.07|383.07|384.06|382.06|349
1597230000000|2020-08-12 11:00:00|384.9|382.9|384.16|382.16|385.06|383.06|383.89|381.89|318
1597230300000|2020-08-12 11:05:00|384.15|382.15|384.14|382.14|384.5|382.5|383.95|381.95|314
1597230600000|2020-08-12 11:10:00|384.13|382.13|384.19|382.19|384.72|382.72|384.1|382.1|399
1597230900000|2020-08-12 11:15:00|384.17|382.17|385.59|383.59|385.6|383.6|384.14|382.14|307
1597231200000|2020-08-12 11:20:00|385.61|383.61|385.26|383.26|385.9|383.9|385.22|383.22|285
1597231500000|2020-08-12 11:25:00|385.28|383.28|383.74|381.74|385.42|383.42|383.71|381.71|538
1597231800000|2020-08-12 11:30:00|383.73|381.73|383.58|381.58|384.37|382.37|383.46|381.46|426
1597232100000|2020-08-12 11:35:00|383.59|381.59|383.61|381.61|384.04|382.04|383.44|381.44|334
1597232400000|2020-08-12 11:40:00|383.56|381.56|383.61|381.61|383.99|381.99|383.11|381.11|398
1597232700000|2020-08-12 11:45:00|383.65|381.65|382.23|380.23|383.72|381.72|382.19|380.19|335
1597233000000|2020-08-12 11:50:00|382.2|380.2|382.6|380.6|382.68|380.68|381.97|379.97|355
1597233300000|2020-08-12 11:55:00|382.61|380.61|382.87|380.87|383.01|381.01|382.44|380.44|272
1597233600000|2020-08-12 12:00:00|382.88|380.88|381.89|379.89|383.54|381.54|381.87|379.87|330
1597233900000|2020-08-12 12:05:00|381.81|379.81|381.32|379.32|381.95|379.95|381.03|379.03|350
1597234200000|2020-08-12 12:10:00|381.3|379.3|382.06|380.06|382.07|380.07|381.27|379.27|187
1597234500000|2020-08-12 12:15:00|382.08|380.08|382.75|380.75|382.85|380.85|382.08|380.08|136
1597234800000|2020-08-12 12:20:00|382.73|380.73|381.93|379.93|382.74|380.74|381.91|379.91|233
1597235100000|2020-08-12 12:25:00|381.94|379.94|383.04|381.04|383.16|381.16|381.94|379.94|297
1597235400000|2020-08-12 12:30:00|383.05|381.05|383.01|381.01|383.33|381.33|382.92|380.92|270
1597235700000|2020-08-12 12:35:00|382.97|380.97|384.44|382.44|384.56|382.56|382.94|380.94|260
1597236000000|2020-08-12 12:40:00|384.45|382.45|384.5|382.5|384.75|382.75|384.4|382.4|413
1597236300000|2020-08-12 12:45:00|384.49|382.49|384.17|382.17|384.56|382.56|384.05|382.05|417
1597236600000|2020-08-12 12:50:00|384.15|382.15|384.47|382.47|384.53|382.53|383.9|381.9|432
1597236900000|2020-08-12 12:55:00|384.48|382.48|385.65|383.65|385.7|383.7|384.47|382.47|316
1597237200000|2020-08-12 13:00:00|385.66|383.66|385.38|383.38|385.74|383.74|385.04|383.04|376
1597237500000|2020-08-12 13:05:00|385.37|383.37|384.79|382.79|385.89|383.89|384.69|382.69|452
1597237800000|2020-08-12 13:10:00|384.78|382.78|384.96|382.96|385.02|383.02|384.56|382.56|257
1597238100000|2020-08-12 13:15:00|384.95|382.95|384.67|382.67|384.97|382.97|384.6|382.6|220
1597238400000|2020-08-12 13:20:00|384.68|382.68|384.74|382.74|384.85|382.85|384.51|382.51|151
1597238700000|2020-08-12 13:25:00|384.71|382.71|384.14|382.14|384.71|382.71|384.08|382.08|274
1597239000000|2020-08-12 13:30:00|384.15|382.15|384.92|382.92|384.97|382.97|384.11|382.11|318
1597239300000|2020-08-12 13:35:00|384.93|382.93|384.8|382.8|385.1|383.1|384.8|382.8|185
1597239600000|2020-08-12 13:40:00|384.79|382.79|385.24|383.24|385.25|383.25|384.71|382.71|165
1597239900000|2020-08-12 13:45:00|385.25|383.25|386.89|384.89|387.28|385.28|385.25|383.25|268
1597240200000|2020-08-12 13:50:00|386.88|384.88|387.75|385.75|387.84|385.84|386.88|384.88|472
1597240500000|2020-08-12 13:55:00|387.76|385.76|387.78|385.78|387.79|385.79|387.06|385.06|350
1597240800000|2020-08-12 14:00:00|387.79|385.79|386.77|384.77|388.19|386.19|386.7|384.7|293
1597241100000|2020-08-12 14:05:00|386.78|384.78|386.74|384.74|387.13|385.13|386.22|384.22|472
1597241400000|2020-08-12 14:10:00|386.78|384.78|386.17|384.17|386.82|384.82|385.66|383.66|375
1597241700000|2020-08-12 14:15:00|386.16|384.16|386.07|384.07|386.65|384.65|385.85|383.85|268
1597242000000|2020-08-12 14:20:00|386.08|384.08|386.23|384.23|386.57|384.57|385.89|383.89|315
1597242300000|2020-08-12 14:25:00|386.21|384.21|385.28|383.28|386.67|384.67|385.11|383.11|348
1597242600000|2020-08-12 14:30:00|385.27|383.27|386.15|384.15|386.35|384.35|385.24|383.24|329
1597242900000|2020-08-12 14:35:00|386.16|384.16|386.66|384.66|386.69|384.69|386.1|384.1|337
1597243200000|2020-08-12 14:40:00|386.67|384.67|385.67|383.67|386.78|384.78|385.67|383.67|268
1597243500000|2020-08-12 14:45:00|385.68|383.68|386.09|384.09|386.5|384.5|385.55|383.55|367
1597243800000|2020-08-12 14:50:00|386.1|384.1|386.7|384.7|387.32|385.32|386.04|384.04|316
1597244100000|2020-08-12 14:55:00|386.8|384.8|386.95|384.95|387.08|385.08|386.52|384.52|309
1597244400000|2020-08-12 15:00:00|386.96|384.96|387.79|385.79|388.33|386.33|386.93|384.93|437
1597244700000|2020-08-12 15:05:00|387.8|385.8|387.65|385.65|388.2|386.2|387.61|385.61|359
1597245000000|2020-08-12 15:10:00|387.64|385.64|386.43|384.43|387.72|385.72|386.39|384.39|393
1597245300000|2020-08-12 15:15:00|386.38|384.38|386.43|384.43|386.57|384.57|386.17|384.17|300
1597245600000|2020-08-12 15:20:00|386.47|384.47|385.96|383.96|386.51|384.51|385.88|383.88|301
1597245900000|2020-08-12 15:25:00|385.97|383.97|386.05|384.05|386.18|384.18|385.95|383.95|158
1597246200000|2020-08-12 15:30:00|386.06|384.06|385.37|383.37|386.06|384.06|385.34|383.34|261
1597246500000|2020-08-12 15:35:00|385.39|383.39|385.33|383.33|385.61|383.61|385.21|383.21|196
1597246800000|2020-08-12 15:40:00|385.32|383.32|385.5|383.5|385.66|383.66|385.22|383.22|153
1597247100000|2020-08-12 15:45:00|385.49|383.49|385.85|383.85|385.88|383.88|385.49|383.49|130
1597247400000|2020-08-12 15:50:00|385.88|383.88|386.24|384.24|386.3|384.3|385.77|383.77|168
1597247700000|2020-08-12 15:55:00|386.23|384.23|386.26|384.26|386.51|384.51|386.15|384.15|169
1597248000000|2020-08-12 16:00:00|386.3|384.3|387.21|385.21|387.57|385.57|386.27|384.27|434
1597248300000|2020-08-12 16:05:00|387.23|385.23|386.83|384.83|387.55|385.55|386.77|384.77|339
1597248600000|2020-08-12 16:10:00|386.73|384.73|384.78|382.78|386.78|384.78|384.63|382.63|500
1597248900000|2020-08-12 16:15:00|384.77|382.77|384.88|382.88|384.93|382.93|384|382|459
1597249200000|2020-08-12 16:20:00|384.89|382.89|385.17|383.17|385.66|383.66|384.22|382.22|363
1597249500000|2020-08-12 16:25:00|385.14|383.14|384.89|382.89|385.83|383.83|384.66|382.66|344
1597249800000|2020-08-12 16:30:00|384.92|382.92|384.21|382.21|384.96|382.96|384.09|382.09|298
1597250100000|2020-08-12 16:35:00|384.2|382.2|384.54|382.54|385.08|383.08|384.2|382.2|247
1597250400000|2020-08-12 16:40:00|384.55|382.55|383.47|381.47|384.68|382.68|383.13|381.13|288
1597250700000|2020-08-12 16:45:00|383.46|381.46|384.45|382.45|385.11|383.11|383.42|381.42|405
1597251000000|2020-08-12 16:50:00|384.43|382.43|385.03|383.03|385.14|383.14|384.32|382.32|314
1597251300000|2020-08-12 16:55:00|385.02|383.02|383.91|381.91|385.04|383.04|383.55|381.55|428
1597251600000|2020-08-12 17:00:00|383.88|381.88|384.42|382.42|384.8|382.8|383.87|381.87|252
1597251900000|2020-08-12 17:05:00|384.4|382.4|383.87|381.87|384.52|382.52|383.71|381.71|343
1597252200000|2020-08-12 17:10:00|383.85|381.85|383.64|381.64|384.13|382.13|383.52|381.52|265
1597252500000|2020-08-12 17:15:00|383.63|381.63|383.28|381.28|383.96|381.96|383.28|381.28|279
1597252800000|2020-08-12 17:20:00|383.3|381.3|382.37|380.37|383.4|381.4|382.17|380.17|310
1597253100000|2020-08-12 17:25:00|382.39|380.39|383.05|381.05|383.24|381.24|382.15|380.15|396
1597253400000|2020-08-12 17:30:00|383.04|381.04|383.65|381.65|383.67|381.67|383.04|381.04|163
1597253700000|2020-08-12 17:35:00|383.6|381.6|382.99|380.99|383.84|381.84|382.98|380.98|269
1597254000000|2020-08-12 17:40:00|383|381|382.61|380.61|383.11|381.11|382.56|380.56|269
1597254300000|2020-08-12 17:45:00|382.55|380.55|382.53|380.53|382.99|380.99|382.45|380.45|251
1597254600000|2020-08-12 17:50:00|382.51|380.51|384.3|382.3|384.3|382.3|382.49|380.49|370
1597254900000|2020-08-12 17:55:00|384.31|382.31|384.83|382.83|384.9|382.9|384.31|382.31|278
1597255200000|2020-08-12 18:00:00|384.84|382.84|384.21|382.21|384.89|382.89|384.04|382.04|207
1597255500000|2020-08-12 18:05:00|384.22|382.22|385.84|383.84|386.08|384.08|384.22|382.22|279
1597255800000|2020-08-12 18:10:00|385.83|383.83|385.76|383.76|385.91|383.91|385.34|383.34|193
1597256100000|2020-08-12 18:15:00|385.79|383.79|385.46|383.46|385.88|383.88|385.38|383.38|192
1597256400000|2020-08-12 18:20:00|385.47|383.47|384.88|382.88|385.47|383.47|384.87|382.87|111
1597256700000|2020-08-12 18:25:00|384.87|382.87|384.81|382.81|384.93|382.93|384.6|382.6|153
1597257000000|2020-08-12 18:30:00|384.8|382.8|385.2|383.2|385.34|383.34|384.6|382.6|200
1597257300000|2020-08-12 18:35:00|385.19|383.19|383.8|381.8|385.19|383.19|383.73|381.73|253
1597257600000|2020-08-12 18:40:00|383.77|381.77|383.93|381.93|384.05|382.05|383.52|381.52|229
1597257900000|2020-08-12 18:45:00|383.92|381.92|384.1|382.1|384.14|382.14|383.79|381.79|224
1597258200000|2020-08-12 18:50:00|384.09|382.09|384.97|382.97|385.17|383.17|384.05|382.05|266
1597258500000|2020-08-12 18:55:00|384.99|382.99|384.95|382.95|385.05|383.05|384.68|382.68|126
1597258800000|2020-08-12 19:00:00|384.96|382.96|386.36|384.36|386.41|384.41|384.95|382.95|260
1597259100000|2020-08-12 19:05:00|386.35|384.35|385.52|383.52|386.35|384.35|385.51|383.51|178
1597259400000|2020-08-12 19:10:00|385.54|383.54|385.58|383.58|385.96|383.96|385.5|383.5|257
1597259700000|2020-08-12 19:15:00|385.62|383.62|386.01|384.01|386.09|384.09|385.62|383.62|283
1597260000000|2020-08-12 19:20:00|385.98|383.98|385.7|383.7|386|384|385.7|383.7|166
1597260300000|2020-08-12 19:25:00|385.83|383.83|388.3|386.3|388.31|386.31|385.71|383.71|227
1597260600000|2020-08-12 19:30:00|388.31|386.31|388.84|386.84|389.17|387.17|388.3|386.3|260
1597260900000|2020-08-12 19:35:00|388.85|386.85|388.77|386.77|388.96|386.96|387.96|385.96|285
1597261200000|2020-08-12 19:40:00|388.76|386.76|389.01|387.01|389.27|387.27|388.76|386.76|137
1597261500000|2020-08-12 19:45:00|389.02|387.02|389.37|387.37|389.79|387.79|388.72|386.72|230
1597261800000|2020-08-12 19:50:00|389.38|387.38|389.26|387.26|390.14|388.14|389.2|387.2|399
1597262100000|2020-08-12 19:55:00|389.27|387.27|388.29|386.29|389.33|387.33|388.2|386.2|278
1597262400000|2020-08-12 20:00:00|388.28|386.28|389.91|387.91|389.95|387.95|388.16|386.16|467
1597262700000|2020-08-12 20:05:00|389.93|387.93|390.26|388.26|390.27|388.27|389.29|387.29|340
1597263000000|2020-08-12 20:10:00|390.33|388.33|389.76|387.76|390.51|388.51|389.68|387.68|474
1597263300000|2020-08-12 20:15:00|389.75|387.75|388.91|386.91|390.01|388.01|388.8|386.8|380
1597263600000|2020-08-12 20:20:00|388.9|386.9|387.98|385.98|389.14|387.14|387.97|385.97|432
1597263900000|2020-08-12 20:25:00|387.97|385.97|387.61|385.61|388.42|386.42|387.4|385.4|271
1597264200000|2020-08-12 20:30:00|387.58|385.58|387.73|385.73|388.32|386.32|387.58|385.58|231
1597264500000|2020-08-12 20:35:00|387.7|385.7|388.16|386.16|388.23|386.23|387.64|385.64|263
1597264800000|2020-08-12 20:40:00|388.17|386.17|387.18|385.18|388.17|386.17|387.18|385.18|134
1597265100000|2020-08-12 20:45:00|387.17|385.17|387.84|385.84|387.85|385.85|387.17|385.17|196
1597265400000|2020-08-12 20:50:00|387.83|385.83|387.18|385.18|387.98|385.98|387.18|385.18|300
1597265700000|2020-08-12 20:55:00|387.19|385.19|387.33|385.33|387.69|385.69|387.03|385.03|214
1597266000000|2020-08-12 21:00:00|387.34|385.34|387.12|385.12|387.38|385.38|387.12|385.12|90
1597266300000|2020-08-12 21:05:00|387.1|385.1|386.02|384.02|387.12|385.12|386.02|384.02|214
1597266600000|2020-08-12 21:10:00|386.03|384.03|386.9|384.9|386.93|384.93|386.03|384.03|247
1597266900000|2020-08-12 21:15:00|386.88|384.88|386.44|384.44|386.88|384.88|386.43|384.43|166
1597267200000|2020-08-12 21:20:00|386.48|384.48|385.78|383.78|386.55|384.55|385.78|383.78|192
1597267500000|2020-08-12 21:25:00|385.81|383.81|385.51|383.51|385.84|383.84|385.03|383.03|171
1597267800000|2020-08-12 21:30:00|385.52|383.52|385.66|383.66|385.72|383.72|385.37|383.37|100
1597268100000|2020-08-12 21:35:00|385.62|383.62|385.85|383.85|386.14|384.14|385.62|383.62|294
1597268400000|2020-08-12 21:40:00|385.86|383.86|385.57|383.57|386.06|384.06|385.55|383.55|163
1597268700000|2020-08-12 21:45:00|385.58|383.58|384.1|382.1|385.58|383.58|384.1|382.1|255
1597269000000|2020-08-12 21:50:00|384.07|382.07|384.62|382.62|384.95|382.95|384.07|382.07|201
1597269300000|2020-08-12 21:55:00|384.63|382.63|383.85|381.85|385.03|383.03|383.67|381.67|179
1597269600000|2020-08-12 22:00:00|383.84|381.84|386.39|384.39|386.45|384.45|383.82|381.82|436
1597269900000|2020-08-12 22:05:00|386.38|384.38|387.14|385.14|387.5|385.5|385.84|383.84|387
1597270200000|2020-08-12 22:10:00|387.05|385.05|387.71|385.71|387.8|385.8|387.04|385.04|236
1597270500000|2020-08-12 22:15:00|387.68|385.68|387.12|385.12|387.68|385.68|387.03|385.03|350
1597270800000|2020-08-12 22:20:00|387.06|385.06|386.72|384.72|387.71|385.71|386.7|384.7|202
1597271100000|2020-08-12 22:25:00|386.7|384.7|386.85|384.85|387.38|385.38|386.65|384.65|202
1597271400000|2020-08-12 22:30:00|386.84|384.84|387.02|385.02|387.32|385.32|386.81|384.81|258
1597271700000|2020-08-12 22:35:00|386.98|384.98|387.35|385.35|387.4|385.4|386.94|384.94|119
1597272000000|2020-08-12 22:40:00|387.36|385.36|386.54|384.54|387.36|385.36|386.51|384.51|260
1597272300000|2020-08-12 22:45:00|386.55|384.55|386.7|384.7|386.8|384.8|386.06|384.06|240
1597272600000|2020-08-12 22:50:00|386.71|384.71|387.33|385.33|387.34|385.34|386.7|384.7|138
1597272900000|2020-08-12 22:55:00|387.34|385.34|387.36|385.36|387.65|385.65|386.89|384.89|232
1597273200000|2020-08-12 23:00:00|387.45|385.45|388.27|386.27|388.33|386.33|387.35|385.35|265
1597273500000|2020-08-12 23:05:00|388.28|386.28|388.43|386.43|388.55|386.55|388|386|316
1597273800000|2020-08-12 23:10:00|388.44|386.44|387.83|385.83|388.45|386.45|387.57|385.57|357
1597274100000|2020-08-12 23:15:00|387.89|385.89|388.07|386.07|388.33|386.33|387.46|385.46|305
1597274400000|2020-08-12 23:20:00|388.09|386.09|387.84|385.84|388.1|386.1|387.73|385.73|174
1597274700000|2020-08-12 23:25:00|387.83|385.83|387.88|385.88|387.95|385.95|387.54|385.54|115
1597275000000|2020-08-12 23:30:00|387.81|385.81|388.31|386.31|388.33|386.33|387.66|385.66|304
1597275300000|2020-08-12 23:35:00|388.3|386.3|388.46|386.46|388.5|386.5|387.81|385.81|361
1597275600000|2020-08-12 23:40:00|388.52|386.52|388.18|386.18|388.68|386.68|388.14|386.14|209
1597275900000|2020-08-12 23:45:00|388.19|386.19|388.65|386.65|388.77|386.77|388.18|386.18|207
1597276200000|2020-08-12 23:50:00|388.67|386.67|388.61|386.61|388.82|386.82|388.46|386.46|240
1597276500000|2020-08-12 23:55:00|388.6|386.6|388.23|386.23|388.72|386.72|388.07|386.07|239
1597276800000|2020-08-13 00:00:00|388.29|386.29|388.71|386.71|389.06|387.06|387.7|385.7|429
1597277100000|2020-08-13 00:05:00|388.75|386.75|389.8|387.8|389.8|387.8|388.69|386.69|249
1597277400000|2020-08-13 00:10:00|389.86|387.86|390.3|388.3|390.45|388.45|389.86|387.86|257
1597277700000|2020-08-13 00:15:00|390.34|388.34|391|389|391|389|389.64|387.64|236
1597278000000|2020-08-13 00:20:00|390.99|388.99|391.24|389.24|391.53|389.53|390.73|388.73|394
1597278300000|2020-08-13 00:25:00|391.25|389.25|391.05|389.05|391.58|389.58|390.94|388.94|476
1597278600000|2020-08-13 00:30:00|391.06|389.06|391.91|389.91|391.94|389.94|391.06|389.06|250
1597278900000|2020-08-13 00:35:00|391.92|389.92|392.54|390.54|392.66|390.66|391.78|389.78|416
1597279200000|2020-08-13 00:40:00|392.56|390.56|392.52|390.52|392.93|390.93|392.15|390.15|275
1597279500000|2020-08-13 00:45:00|392.51|390.51|394.12|392.12|394.25|392.25|392.5|390.5|305
1597279800000|2020-08-13 00:50:00|394.13|392.13|395.48|393.48|395.5|393.5|394.13|392.13|504
1597280100000|2020-08-13 00:55:00|395.47|393.47|395.04|393.04|395.51|393.51|394.69|392.69|291
1597280400000|2020-08-13 01:00:00|395.05|393.05|395.84|393.84|396|394|395.05|393.05|443
1597280700000|2020-08-13 01:05:00|395.85|393.85|394.6|392.6|395.92|393.92|394.6|392.6|345
1597281000000|2020-08-13 01:10:00|394.58|392.58|393.63|391.63|394.64|392.64|393.58|391.58|323
1597281300000|2020-08-13 01:15:00|393.64|391.64|394|392|394.75|392.75|393.63|391.63|378
1597281600000|2020-08-13 01:20:00|393.99|391.99|393.86|391.86|394.77|392.77|393.81|391.81|474
1597281900000|2020-08-13 01:25:00|393.83|391.83|394.08|392.08|394.19|392.19|393.36|391.36|437
1597282200000|2020-08-13 01:30:00|394.09|392.09|393.34|391.34|394.12|392.12|392.96|390.96|469
1597282500000|2020-08-13 01:35:00|393.33|391.33|393.48|391.48|393.64|391.64|392.92|390.92|411
1597282800000|2020-08-13 01:40:00|393.47|391.47|393.37|391.37|393.63|391.63|393.01|391.01|391
1597283100000|2020-08-13 01:45:00|393.38|391.38|393.23|391.23|393.71|391.71|393.01|391.01|373
1597283400000|2020-08-13 01:50:00|393.24|391.24|393.28|391.28|393.28|391.28|392.9|390.9|366
1597283700000|2020-08-13 01:55:00|393.27|391.27|393.09|391.09|393.29|391.29|392.72|390.72|339
1597284000000|2020-08-13 02:00:00|393.1|391.1|394.06|392.06|394.06|392.06|392.88|390.88|290
1597284300000|2020-08-13 02:05:00|394.18|392.18|394.67|392.67|394.79|392.79|393.98|391.98|279
1597284600000|2020-08-13 02:10:00|394.66|392.66|394.34|392.34|394.74|392.74|394.26|392.26|268
1597284900000|2020-08-13 02:15:00|394.33|392.33|394.68|392.68|394.72|392.72|394.32|392.32|164
1597285200000|2020-08-13 02:20:00|394.67|392.67|394.97|392.97|394.97|392.97|394.64|392.64|158
1597285500000|2020-08-13 02:25:00|394.96|392.96|394.57|392.57|395.19|393.19|394.29|392.29|414
1597285800000|2020-08-13 02:30:00|394.56|392.56|392.97|390.97|394.56|392.56|392.93|390.93|333
1597286100000|2020-08-13 02:35:00|392.95|390.95|392.35|390.35|393.33|391.33|392.16|390.16|358
1597286400000|2020-08-13 02:40:00|392.36|390.36|392.1|390.1|393.47|391.47|391.47|389.47|521
1597286700000|2020-08-13 02:45:00|392.12|390.12|392.42|390.42|392.66|390.66|391.88|389.88|518
1597287000000|2020-08-13 02:50:00|392.44|390.44|393.12|391.12|393.37|391.37|392.24|390.24|373
1597287300000|2020-08-13 02:55:00|393.1|391.1|393.35|391.35|393.75|391.75|393.1|391.1|290
1597287600000|2020-08-13 03:00:00|393.43|391.43|393|391|393.45|391.45|392.76|390.76|367
1597287900000|2020-08-13 03:05:00|393.01|391.01|393.83|391.83|393.88|391.88|392.99|390.99|393
1597288200000|2020-08-13 03:10:00|393.82|391.82|393.87|391.87|393.93|391.93|393.52|391.52|339
1597288500000|2020-08-13 03:15:00|393.88|391.88|394.46|392.46|394.72|392.72|393.58|391.58|312
1597288800000|2020-08-13 03:20:00|394.44|392.44|393.41|391.41|394.45|392.45|393.38|391.38|429
1597289100000|2020-08-13 03:25:00|393.4|391.4|393.52|391.52|393.84|391.84|393.17|391.17|353
1597289400000|2020-08-13 03:30:00|393.51|391.51|393.32|391.32|393.79|391.79|393.29|391.29|264
1597289700000|2020-08-13 03:35:00|393.33|391.33|393.45|391.45|393.54|391.54|392.67|390.67|353
1597290000000|2020-08-13 03:40:00|393.43|391.43|393.85|391.85|394.24|392.24|393.43|391.43|304
1597290300000|2020-08-13 03:45:00|393.88|391.88|393.9|391.9|394.02|392.02|393.77|391.77|211
1597290600000|2020-08-13 03:50:00|393.89|391.89|394.97|392.97|395.04|393.04|393.88|391.88|350
1597290900000|2020-08-13 03:55:00|394.98|392.98|395.8|393.8|395.81|393.81|394.96|392.96|304
1597291200000|2020-08-13 04:00:00|395.79|393.79|397.25|395.25|397.38|395.38|395.57|393.57|393
1597291500000|2020-08-13 04:05:00|397.27|395.27|396.64|394.64|397.4|395.4|396.33|394.33|353
1597291800000|2020-08-13 04:10:00|396.66|394.66|396.1|394.1|396.73|394.73|395.84|393.84|310
1597292100000|2020-08-13 04:15:00|396.07|394.07|395.88|393.88|396.07|394.07|394.83|392.83|467
1597292400000|2020-08-13 04:20:00|395.91|393.91|396.15|394.15|396.97|394.97|395.88|393.88|422
1597292700000|2020-08-13 04:25:00|396.11|394.11|395.85|393.85|396.32|394.32|395.55|393.55|418
1597293000000|2020-08-13 04:30:00|395.86|393.86|396.41|394.41|396.45|394.45|395.85|393.85|346
1597293300000|2020-08-13 04:35:00|396.4|394.4|395.5|393.5|396.42|394.42|395.5|393.5|354
1597293600000|2020-08-13 04:40:00|395.52|393.52|394.43|392.43|395.52|393.52|394.07|392.07|376
1597293900000|2020-08-13 04:45:00|394.44|392.44|394.4|392.4|394.57|392.57|393.89|391.89|345
1597294200000|2020-08-13 04:50:00|394.39|392.39|394.46|392.46|394.56|392.56|394.2|392.2|306
1597294500000|2020-08-13 04:55:00|394.45|392.45|394.37|392.37|394.58|392.58|393.97|391.97|380
1597294800000|2020-08-13 05:00:00|394.35|392.35|392.66|390.66|394.36|392.36|392.66|390.66|372
1597295100000|2020-08-13 05:05:00|392.65|390.65|393.28|391.28|393.39|391.39|392.46|390.46|304
1597295400000|2020-08-13 05:10:00|393.26|391.26|393.97|391.97|393.97|391.97|393.14|391.14|176
1597295700000|2020-08-13 05:15:00|394|392|393.27|391.27|394.11|392.11|393.22|391.22|234
1597296000000|2020-08-13 05:20:00|393.25|391.25|392.94|390.94|393.51|391.51|392.35|390.35|288
1597296300000|2020-08-13 05:25:00|392.96|390.96|394|392|394|392|392.96|390.96|259
1597296600000|2020-08-13 05:30:00|393.99|391.99|393.09|391.09|394|392|393.08|391.08|380
1597296900000|2020-08-13 05:35:00|393.11|391.11|392.76|390.76|393.38|391.38|392.65|390.65|185
1597297200000|2020-08-13 05:40:00|392.73|390.73|392.35|390.35|392.79|390.79|392.34|390.34|336
1597297500000|2020-08-13 05:45:00|392.34|390.34|392.2|390.2|392.91|390.91|392.14|390.14|270
1597297800000|2020-08-13 05:50:00|392.18|390.18|392.87|390.87|393.2|391.2|392.03|390.03|285
1597298100000|2020-08-13 05:55:00|392.88|390.88|392.94|390.94|393.02|391.02|392.75|390.75|219
1597298400000|2020-08-13 06:00:00|392.93|390.93|391.89|389.89|392.95|390.95|391.89|389.89|270
1597298700000|2020-08-13 06:05:00|391.88|389.88|391.91|389.91|392.03|390.03|391.58|389.58|182
1597299000000|2020-08-13 06:10:00|391.9|389.9|391.69|389.69|392.23|390.23|391.62|389.62|316
1597299300000|2020-08-13 06:15:00|391.67|389.67|392.22|390.22|392.23|390.23|391.66|389.66|304
1597299600000|2020-08-13 06:20:00|392.24|390.24|392.03|390.03|392.62|390.62|391.72|389.72|250
1597299900000|2020-08-13 06:25:00|392.12|390.12|392.16|390.16|392.56|390.56|392.12|390.12|295
1597300200000|2020-08-13 06:30:00|392.14|390.14|393.22|391.22|393.22|391.22|391.92|389.92|288
1597300500000|2020-08-13 06:35:00|393.21|391.21|393.01|391.01|393.31|391.31|392.93|390.93|290
1597300800000|2020-08-13 06:40:00|393.02|391.02|392.82|390.82|393.02|391.02|392.37|390.37|328
1597301100000|2020-08-13 06:45:00|392.78|390.78|393.72|391.72|393.83|391.83|392.73|390.73|285
1597301400000|2020-08-13 06:50:00|393.69|391.69|393.6|391.6|393.79|391.79|393.43|391.43|248
1597301700000|2020-08-13 06:55:00|393.59|391.59|393.31|391.31|393.74|391.74|393.2|391.2|212
1597302000000|2020-08-13 07:00:00|393.3|391.3|393.74|391.74|394.11|392.11|393.28|391.28|206
1597302300000|2020-08-13 07:05:00|393.73|391.73|393.16|391.16|393.8|391.8|393.15|391.15|189
1597302600000|2020-08-13 07:10:00|393.15|391.15|392.24|390.24|393.18|391.18|391.82|389.82|274
1597302900000|2020-08-13 07:15:00|392.22|390.22|392.75|390.75|392.81|390.81|391.84|389.84|361
1597303200000|2020-08-13 07:20:00|392.76|390.76|392.69|390.69|392.94|390.94|392.58|390.58|203
1597303500000|2020-08-13 07:25:00|392.65|390.65|393.22|391.22|393.45|391.45|392.52|390.52|259
1597303800000|2020-08-13 07:30:00|393.29|391.29|392.35|390.35|393.32|391.32|392.3|390.3|336
1597304100000|2020-08-13 07:35:00|392.36|390.36|392.09|390.09|392.61|390.61|392.09|390.09|196
1597304400000|2020-08-13 07:40:00|392.13|390.13|391.46|389.46|392.13|390.13|390.98|388.98|314
1597304700000|2020-08-13 07:45:00|391.45|389.45|391.61|389.61|391.92|389.92|391.12|389.12|321
1597305000000|2020-08-13 07:50:00|391.6|389.6|390.66|388.66|391.63|389.63|390.55|388.55|361
1597305300000|2020-08-13 07:55:00|390.63|388.63|390.98|388.98|391.27|389.27|390.14|388.14|407
1597305600000|2020-08-13 08:00:00|390.97|388.97|390.07|388.07|391.13|389.13|389.99|387.99|426
1597305900000|2020-08-13 08:05:00|390.04|388.04|389.48|387.48|390.07|388.07|388.91|386.91|445
1597306200000|2020-08-13 08:10:00|389.49|387.49|388.83|386.83|389.82|387.82|388.59|386.59|378
1597306500000|2020-08-13 08:15:00|388.82|386.82|389.45|387.45|389.45|387.45|388.05|386.05|413
1597306800000|2020-08-13 08:20:00|389.44|387.44|389.27|387.27|389.69|387.69|389.11|387.11|282
1597307100000|2020-08-13 08:25:00|389.26|387.26|386.07|384.07|389.26|387.26|385.79|383.79|467
1597307400000|2020-08-13 08:30:00|386.06|384.06|386.3|384.3|386.55|384.55|385.95|383.95|429
1597307700000|2020-08-13 08:35:00|386.27|384.27|385.13|383.13|386.6|384.6|384.42|382.42|369
1597308000000|2020-08-13 08:40:00|385.12|383.12|383.89|381.89|385.12|383.12|381.94|379.94|582
1597308300000|2020-08-13 08:45:00|383.87|381.87|385.29|383.29|385.32|383.32|383.6|381.6|492
1597308600000|2020-08-13 08:50:00|385.3|383.3|384.45|382.45|385.33|383.33|384.04|382.04|270
1597308900000|2020-08-13 08:55:00|384.46|382.46|384.24|382.24|384.8|382.8|384.12|382.12|278
1597309200000|2020-08-13 09:00:00|384.21|382.21|383.27|381.27|384.89|382.89|382.78|380.78|463
1597309500000|2020-08-13 09:05:00|383.26|381.26|382.75|380.75|383.28|381.28|381.57|379.57|533
1597309800000|2020-08-13 09:10:00|382.76|380.76|379.89|377.89|382.76|380.76|378.76|376.76|620
1597310100000|2020-08-13 09:15:00|379.81|377.81|381.08|379.08|381.08|379.08|377.73|375.73|648
1597310400000|2020-08-13 09:20:00|381.09|379.09|382.4|380.4|382.45|380.45|381.05|379.05|315
1597310700000|2020-08-13 09:25:00|382.38|380.38|382.53|380.53|382.6|380.6|381.93|379.93|366
1597311000000|2020-08-13 09:30:00|382.52|380.52|384.98|382.98|385.24|383.24|382.52|380.52|365
1597311300000|2020-08-13 09:35:00|384.95|382.95|385.72|383.72|385.84|383.84|384.17|382.17|400
1597311600000|2020-08-13 09:40:00|385.73|383.73|385.61|383.61|385.73|383.73|385.08|383.08|317
1597311900000|2020-08-13 09:45:00|385.59|383.59|384.28|382.28|385.65|383.65|384.17|382.17|518
1597312200000|2020-08-13 09:50:00|384.29|382.29|385.64|383.64|385.64|383.64|384.29|382.29|362
1597312500000|2020-08-13 09:55:00|385.66|383.66|387.39|385.39|387.42|385.42|385.65|383.65|399
1597312800000|2020-08-13 10:00:00|387.37|385.37|385.93|383.93|387.38|385.38|385.84|383.84|335
1597313100000|2020-08-13 10:05:00|385.92|383.92|386.46|384.46|386.46|384.46|385.69|383.69|340
1597313400000|2020-08-13 10:10:00|386.45|384.45|385.58|383.58|386.49|384.49|385.51|383.51|174
1597313700000|2020-08-13 10:15:00|385.59|383.59|386.39|384.39|386.42|384.42|385.59|383.59|264
1597314000000|2020-08-13 10:20:00|386.27|384.27|386.49|384.49|386.5|384.5|386.11|384.11|371
1597314300000|2020-08-13 10:25:00|386.48|384.48|386.28|384.28|386.61|384.61|386.23|384.23|283
1597314600000|2020-08-13 10:30:00|386.29|384.29|386.02|384.02|386.82|384.82|385.99|383.99|193
1597314900000|2020-08-13 10:35:00|386.05|384.05|384.33|382.33|386.07|384.07|384.32|382.32|275
1597315200000|2020-08-13 10:40:00|384.38|382.38|384.8|382.8|384.81|382.81|384.38|382.38|206
1597315500000|2020-08-13 10:45:00|384.79|382.79|384.7|382.7|385.47|383.47|384.29|382.29|307
1597315800000|2020-08-13 10:50:00|384.72|382.72|386.49|384.49|386.49|384.49|384.69|382.69|341
1597316100000|2020-08-13 10:55:00|386.48|384.48|389.5|387.5|389.55|387.55|386.33|384.33|669
1597316400000|2020-08-13 11:00:00|389.49|387.49|394.18|392.18|394.52|392.52|388.93|386.93|645
1597316700000|2020-08-13 11:05:00|394.17|392.17|395.29|393.29|395.35|393.35|393.55|391.55|600
1597317000000|2020-08-13 11:10:00|395.33|393.33|395.46|393.46|396.2|394.2|395|393|590
1597317300000|2020-08-13 11:15:00|395.48|393.48|398.21|396.21|398.56|396.56|395.46|393.46|589
1597317600000|2020-08-13 11:20:00|398.23|396.23|397.41|395.41|398.78|396.78|397.19|395.19|635
1597317900000|2020-08-13 11:25:00|397.4|395.4|396.82|394.82|397.46|395.46|396.51|394.51|544
1597318200000|2020-08-13 11:30:00|396.83|394.83|396.71|394.71|397.24|395.24|395.36|393.36|466
1597318500000|2020-08-13 11:35:00|396.73|394.73|396.12|394.12|396.85|394.85|395.94|393.94|382
1597318800000|2020-08-13 11:40:00|396.14|394.14|396.02|394.02|396.72|394.72|395.87|393.87|345
1597319100000|2020-08-13 11:45:00|395.93|393.93|394.52|392.52|395.93|393.93|394.44|392.44|539
1597319400000|2020-08-13 11:50:00|394.53|392.53|395|393|395.36|393.36|394.45|392.45|433
1597319700000|2020-08-13 11:55:00|394.99|392.99|395.09|393.09|395.09|393.09|394.59|392.59|400
1597320000000|2020-08-13 12:00:00|395.08|393.08|395.39|393.39|396.51|394.51|394.96|392.96|433
1597320300000|2020-08-13 12:05:00|395.41|393.41|392.63|390.63|395.49|393.49|392.41|390.41|549
1597320600000|2020-08-13 12:10:00|392.62|390.62|392.08|390.08|392.62|390.62|389.49|387.49|743
1597320900000|2020-08-13 12:15:00|392.09|390.09|392.65|390.65|392.68|390.68|391.75|389.75|319
1597321200000|2020-08-13 12:20:00|392.6|390.6|392.04|390.04|392.65|390.65|391.87|389.87|246
1597321500000|2020-08-13 12:25:00|392.02|390.02|393.56|391.56|393.73|391.73|392.02|390.02|251
1597321800000|2020-08-13 12:30:00|393.53|391.53|389.57|387.57|393.71|391.71|389.34|387.34|317
1597322100000|2020-08-13 12:35:00|389.64|387.64|389.02|387.02|390|388|387.51|385.51|795
1597322400000|2020-08-13 12:40:00|388.97|386.97|387.23|385.23|389.06|387.06|385.54|383.54|679
1597322700000|2020-08-13 12:45:00|387.22|385.22|389.36|387.36|389.44|387.44|387.2|385.2|588
1597323000000|2020-08-13 12:50:00|389.34|387.34|390.29|388.29|390.38|388.38|388.72|386.72|466
1597323300000|2020-08-13 12:55:00|390.28|388.28|389.94|387.94|390.43|388.43|389.5|387.5|382
1597323600000|2020-08-13 13:00:00|389.95|387.95|391.48|389.48|391.65|389.65|389.69|387.69|452
1597323900000|2020-08-13 13:05:00|391.54|389.54|390.6|388.6|392.21|390.21|390.59|388.59|456
1597324200000|2020-08-13 13:10:00|390.61|388.61|388.61|386.61|390.96|388.96|388.49|386.49|484
1597324500000|2020-08-13 13:15:00|388.63|386.63|389.58|387.58|389.59|387.59|387.61|385.61|390
1597324800000|2020-08-13 13:20:00|389.53|387.53|390.93|388.93|391.01|389.01|389.3|387.3|384
1597325100000|2020-08-13 13:25:00|390.97|388.97|390.59|388.59|391.2|389.2|390.47|388.47|257
1597325400000|2020-08-13 13:30:00|390.58|388.58|389.79|387.79|390.67|388.67|389.32|387.32|415
1597325700000|2020-08-13 13:35:00|389.8|387.8|391.6|389.6|391.66|389.66|389.78|387.78|333
1597326000000|2020-08-13 13:40:00|391.58|389.58|391.62|389.62|392.18|390.18|391.49|389.49|396
1597326300000|2020-08-13 13:45:00|391.63|389.63|392.95|390.95|392.96|390.96|390.96|388.96|463
1597326600000|2020-08-13 13:50:00|392.96|390.96|394.2|392.2|394.81|392.81|392.88|390.88|419
1597326900000|2020-08-13 13:55:00|394.22|392.22|392.09|390.09|394.28|392.28|392|390|465
1597327200000|2020-08-13 14:00:00|392.1|390.1|391.08|389.08|393.12|391.12|391.08|389.08|450
1597327500000|2020-08-13 14:05:00|390.98|388.98|391.71|389.71|391.76|389.76|390.85|388.85|416
1597327800000|2020-08-13 14:10:00|391.7|389.7|391.21|389.21|391.7|389.7|390.62|388.62|160
1597328100000|2020-08-13 14:15:00|391.32|389.32|390.74|388.74|391.32|389.32|390.02|388.02|277
1597328400000|2020-08-13 14:20:00|390.75|388.75|392.41|390.41|392.75|390.75|390.74|388.74|426
1597328700000|2020-08-13 14:25:00|392.47|390.47|392.05|390.05|392.58|390.58|391.61|389.61|335
1597329000000|2020-08-13 14:30:00|392.06|390.06|394.07|392.07|394.11|392.11|392.03|390.03|386
1597329300000|2020-08-13 14:35:00|394.09|392.09|394.13|392.13|394.39|392.39|393.68|391.68|455
1597329600000|2020-08-13 14:40:00|394.16|392.16|394.04|392.04|394.45|392.45|393.49|391.49|363
1597329900000|2020-08-13 14:45:00|394.06|392.06|393.68|391.68|394.35|392.35|393.39|391.39|300
1597330200000|2020-08-13 14:50:00|393.67|391.67|393.06|391.06|393.88|391.88|392.96|390.96|241
1597330500000|2020-08-13 14:55:00|393.07|391.07|393.91|391.91|394.08|392.08|392.63|390.63|359
1597330800000|2020-08-13 15:00:00|393.96|391.96|392.69|390.69|394.37|392.37|392.59|390.59|315
1597331100000|2020-08-13 15:05:00|392.68|390.68|392.33|390.33|392.75|390.75|392.08|390.08|350
1597331400000|2020-08-13 15:10:00|392.32|390.32|391.19|389.19|392.34|390.34|390.73|388.73|366
1597331700000|2020-08-13 15:15:00|391.18|389.18|392.59|390.59|392.85|390.85|391.18|389.18|378
1597332000000|2020-08-13 15:20:00|392.6|390.6|391.18|389.18|392.76|390.76|391.1|389.1|401
1597332300000|2020-08-13 15:25:00|391.17|389.17|390.65|388.65|391.77|389.77|390.58|388.58|383
1597332600000|2020-08-13 15:30:00|390.68|388.68|391.61|389.61|391.64|389.64|390.36|388.36|441
1597332900000|2020-08-13 15:35:00|391.6|389.6|392.41|390.41|392.49|390.49|390.79|388.79|345
1597333200000|2020-08-13 15:40:00|392.42|390.42|392.29|390.29|392.63|390.63|392.11|390.11|313
1597333500000|2020-08-13 15:45:00|392.3|390.3|391.75|389.75|392.55|390.55|391.53|389.53|266
1597333800000|2020-08-13 15:50:00|391.8|389.8|393.5|391.5|393.51|391.51|391.22|389.22|261
1597334100000|2020-08-13 15:55:00|393.48|391.48|393.84|391.84|393.85|391.85|393.33|391.33|272
1597334400000|2020-08-13 16:00:00|393.77|391.77|394.9|392.9|395.1|393.1|393|391|518
1597334700000|2020-08-13 16:05:00|394.97|392.97|393|391|395.04|393.04|392.85|390.85|544
1597335000000|2020-08-13 16:10:00|392.99|390.99|391.39|389.39|393.07|391.07|390.99|388.99|511
1597335300000|2020-08-13 16:15:00|391.35|389.35|390.29|388.29|391.51|389.51|390.27|388.27|479
1597335600000|2020-08-13 16:20:00|390.28|388.28|390.2|388.2|390.48|388.48|388.97|386.97|470
1597335900000|2020-08-13 16:25:00|390.23|388.23|393.25|391.25|393.35|391.35|390.23|388.23|398
1597336200000|2020-08-13 16:30:00|393.24|391.24|392.89|390.89|393.71|391.71|392.46|390.46|383
1597336500000|2020-08-13 16:35:00|392.9|390.9|392.26|390.26|393.56|391.56|392.26|390.26|372
1597336800000|2020-08-13 16:40:00|392.25|390.25|392.01|390.01|392.97|390.97|391.73|389.73|510
1597337100000|2020-08-13 16:45:00|392|390|393.08|391.08|393.37|391.37|391.61|389.61|365
1597337400000|2020-08-13 16:50:00|393.07|391.07|393.49|391.49|393.75|391.75|392.97|390.97|220
1597337700000|2020-08-13 16:55:00|393.5|391.5|393.42|391.42|393.54|391.54|393.07|391.07|446
1597338000000|2020-08-13 17:00:00|393.43|391.43|393.91|391.91|394.32|392.32|393.19|391.19|349
1597338300000|2020-08-13 17:05:00|393.9|391.9|393.2|391.2|393.92|391.92|392.81|390.81|364
1597338600000|2020-08-13 17:10:00|393.19|391.19|392.7|390.7|393.32|391.32|392.7|390.7|288
1597338900000|2020-08-13 17:15:00|392.72|390.72|393.67|391.67|393.69|391.69|392.72|390.72|235
1597339200000|2020-08-13 17:20:00|393.68|391.68|392.2|390.2|393.68|391.68|392.19|390.19|305
1597339500000|2020-08-13 17:25:00|392.19|390.19|392.01|390.01|392.65|390.65|391.72|389.72|343
1597339800000|2020-08-13 17:30:00|391.99|389.99|391.72|389.72|392.65|390.65|391.43|389.43|421
1597340100000|2020-08-13 17:35:00|391.73|389.73|391.6|389.6|391.74|389.74|391.18|389.18|475
1597340400000|2020-08-13 17:40:00|391.61|389.61|392.24|390.24|392.24|390.24|391.51|389.51|412
1597340700000|2020-08-13 17:45:00|392.25|390.25|392.29|390.29|392.52|390.52|391.99|389.99|298
1597341000000|2020-08-13 17:50:00|392.27|390.27|391.99|389.99|392.49|390.49|391.94|389.94|297
1597341300000|2020-08-13 17:55:00|391.98|389.98|393.36|391.36|393.94|391.94|391.93|389.93|342
1597341600000|2020-08-13 18:00:00|393.35|391.35|394.47|392.47|394.56|392.56|393.35|391.35|372
1597341900000|2020-08-13 18:05:00|394.53|392.53|394.85|392.85|394.91|392.91|394.4|392.4|374
1597342200000|2020-08-13 18:10:00|394.8|392.8|394.34|392.34|395.3|393.3|393.96|391.96|320
1597342500000|2020-08-13 18:15:00|394.36|392.36|394.18|392.18|394.42|392.42|393.49|391.49|380
1597342800000|2020-08-13 18:20:00|394.14|392.14|392.92|390.92|394.14|392.14|392.66|390.66|459
1597343100000|2020-08-13 18:25:00|392.93|390.93|392.98|390.98|393.44|391.44|392.92|390.92|382
1597343400000|2020-08-13 18:30:00|392.99|390.99|393.94|391.94|394.16|392.16|392.97|390.97|293
1597343700000|2020-08-13 18:35:00|393.92|391.92|392.91|390.91|393.92|391.92|392.61|390.61|398
1597344000000|2020-08-13 18:40:00|392.88|390.88|392.86|390.86|393.3|391.3|392.54|390.54|353
1597344300000|2020-08-13 18:45:00|392.81|390.81|392.98|390.98|393.49|391.49|392.76|390.76|346
1597344600000|2020-08-13 18:50:00|392.96|390.96|392.8|390.8|392.97|390.97|392.43|390.43|388
1597344900000|2020-08-13 18:55:00|392.81|390.81|393.34|391.34|393.39|391.39|392.65|390.65|272
1597345200000|2020-08-13 19:00:00|393.32|391.32|393.83|391.83|394.1|392.1|393.3|391.3|217
1597345500000|2020-08-13 19:05:00|393.84|391.84|394.02|392.02|394.09|392.09|393.67|391.67|256
1597345800000|2020-08-13 19:10:00|394|392|394.84|392.84|394.93|392.93|394|392|238
1597346100000|2020-08-13 19:15:00|394.85|392.85|394.74|392.74|395.09|393.09|394.33|392.33|310
1597346400000|2020-08-13 19:20:00|394.73|392.73|395|393|395|393|394.63|392.63|245
1597346700000|2020-08-13 19:25:00|395.04|393.04|395.87|393.87|395.88|393.88|395.02|393.02|309
1597347000000|2020-08-13 19:30:00|395.83|393.83|394.85|392.85|395.84|393.84|394.84|392.84|218
1597347300000|2020-08-13 19:35:00|394.86|392.86|395.3|393.3|395.35|393.35|394.86|392.86|233
1597347600000|2020-08-13 19:40:00|395.34|393.34|395.38|393.38|395.53|393.53|395.13|393.13|247
1597347900000|2020-08-13 19:45:00|395.37|393.37|396.11|394.11|396.11|394.11|395.37|393.37|127
1597348200000|2020-08-13 19:50:00|396.12|394.12|396.14|394.14|396.4|394.4|396.02|394.02|213
1597348500000|2020-08-13 19:55:00|396.13|394.13|395.14|393.14|396.13|394.13|395.12|393.12|361
1597348800000|2020-08-13 20:00:00|395.12|393.12|395.59|393.59|395.92|393.92|395.12|393.12|288
1597349100000|2020-08-13 20:05:00|395.57|393.57|395.92|393.92|395.97|393.97|395.56|393.56|179
1597349400000|2020-08-13 20:10:00|395.89|393.89|396.66|394.66|396.66|394.66|395.65|393.65|231
1597349700000|2020-08-13 20:15:00|396.67|394.67|397.34|395.34|397.35|395.35|396.39|394.39|232
1597350000000|2020-08-13 20:20:00|397.38|395.38|397.65|395.65|397.74|395.74|396.73|394.73|466
1597350300000|2020-08-13 20:25:00|397.62|395.62|397.89|395.89|397.9|395.9|396.53|394.53|495
1597350600000|2020-08-13 20:30:00|397.9|395.9|397.97|395.97|398.26|396.26|397.63|395.63|281
1597350900000|2020-08-13 20:35:00|397.95|395.95|398.36|396.36|398.81|396.81|397.95|395.95|487
1597351200000|2020-08-13 20:40:00|398.51|396.51|398.57|396.57|398.65|396.65|398.25|396.25|401
1597351500000|2020-08-13 20:45:00|398.58|396.58|400.68|398.68|400.85|398.85|398.58|396.58|476
1597351800000|2020-08-13 20:50:00|400.7|398.7|412.2|410.2|413.52|411.52|400.67|398.67|952
1597352100000|2020-08-13 20:55:00|412.19|410.19|411.58|409.58|412.67|410.67|407.6|405.6|908
1597352400000|2020-08-13 21:00:00|411.59|409.59|419.86|417.86|421.1|419.1|411.56|409.56|965
1597352700000|2020-08-13 21:05:00|419.78|417.78|420.18|418.18|423.28|421.28|416.09|414.09|1008
1597353000000|2020-08-13 21:10:00|420.03|418.03|417.02|415.02|421|419|416.02|414.02|805
1597353300000|2020-08-13 21:15:00|416.98|414.98|416.08|414.08|417.03|415.03|414.54|412.54|821
1597353600000|2020-08-13 21:20:00|415.94|413.94|417.38|415.38|417.45|415.45|415.5|413.5|576
1597353900000|2020-08-13 21:25:00|417.37|415.37|415.26|413.26|417.4|415.4|414.68|412.68|633
1597354200000|2020-08-13 21:30:00|415.25|413.25|417.23|415.23|418.31|416.31|415.25|413.25|604
1597354500000|2020-08-13 21:35:00|417.27|415.27|418.25|416.25|420.3|418.3|416.73|414.73|688
1597354800000|2020-08-13 21:40:00|418.27|416.27|420.07|418.07|420.5|418.5|418.15|416.15|770
1597355100000|2020-08-13 21:45:00|420.08|418.08|419.82|417.82|420.19|418.19|418.34|416.34|589
1597355400000|2020-08-13 21:50:00|419.79|417.79|419.62|417.62|419.79|417.79|418.52|416.52|533
1597355700000|2020-08-13 21:55:00|419.64|417.64|420.05|418.05|420.23|418.23|419.62|417.62|504
1597356000000|2020-08-13 22:00:00|420.04|418.04|426.47|424.47|426.62|424.62|420.04|418.04|755
1597356300000|2020-08-13 22:05:00|426.14|424.14|426.21|424.21|427.03|425.03|425.75|423.75|759
1597356600000|2020-08-13 22:10:00|426.12|424.12|432|430|432.03|430.03|425.63|423.63|765
1597356900000|2020-08-13 22:15:00|432.01|430.01|428.63|426.63|432.62|430.62|426.77|424.77|1000
1597357200000|2020-08-13 22:20:00|428.64|426.64|427.23|425.23|428.72|426.72|427.23|425.23|565
1597357500000|2020-08-13 22:25:00|427.26|425.26|427.38|425.38|428.45|426.45|425.27|423.27|684
1597357800000|2020-08-13 22:30:00|427.35|425.35|428.97|426.97|429.53|427.53|427.35|425.35|672
1597358100000|2020-08-13 22:35:00|428.93|426.93|427.03|425.03|428.95|426.95|426.28|424.28|585
1597358400000|2020-08-13 22:40:00|427.02|425.02|428.51|426.51|428.53|426.53|426.5|424.5|532
1597358700000|2020-08-13 22:45:00|428.53|426.53|427.13|425.13|428.67|426.67|427.05|425.05|613
1597359000000|2020-08-13 22:50:00|427.14|425.14|426.67|424.67|427.24|425.24|425.67|423.67|507
1597359300000|2020-08-13 22:55:00|426.61|424.61|425|423|427.28|425.28|424.97|422.97|530
1597359600000|2020-08-13 23:00:00|424.89|422.89|424.7|422.7|426.34|424.34|424.2|422.2|525
1597359900000|2020-08-13 23:05:00|424.69|422.69|423.14|421.14|424.92|422.92|421.31|419.31|793
1597360200000|2020-08-13 23:10:00|423.13|421.13|425.45|423.45|425.45|423.45|423.1|421.1|480
1597360500000|2020-08-13 23:15:00|425.46|423.46|423.89|421.89|426.23|424.23|423.89|421.89|486
1597360800000|2020-08-13 23:20:00|423.91|421.91|423.62|421.62|424.42|422.42|423.08|421.08|419
1597361100000|2020-08-13 23:25:00|423.6|421.6|423.2|421.2|424.37|422.37|423.18|421.18|458
1597361400000|2020-08-13 23:30:00|423.27|421.27|425.26|423.26|425.8|423.8|423.27|421.27|426
1597361700000|2020-08-13 23:35:00|425.27|423.27|424.43|422.43|425.27|423.27|424.38|422.38|163
1597362000000|2020-08-13 23:40:00|424.42|422.42|427.8|425.8|427.83|425.83|424.42|422.42|338
1597362300000|2020-08-13 23:45:00|427.81|425.81|426.98|424.98|427.83|425.83|426.47|424.47|529
1597362600000|2020-08-13 23:50:00|426.99|424.99|427.29|425.29|427.81|425.81|426.68|424.68|398
1597362900000|2020-08-13 23:55:00|427.31|425.31|426.14|424.14|427.43|425.43|424.8|422.8|574
1597363200000|2020-08-14 00:00:00|426.15|424.15|430.45|428.45|430.48|428.48|426.15|424.15|755
1597363500000|2020-08-14 00:05:00|430.46|428.46|428.72|426.72|430.66|428.66|428.39|426.39|744
1597363800000|2020-08-14 00:10:00|428.69|426.69|429.39|427.39|429.82|427.82|428.42|426.42|588
1597364100000|2020-08-14 00:15:00|429.4|427.4|429.69|427.69|429.69|427.69|428.76|426.76|500
1597364400000|2020-08-14 00:20:00|429.7|427.7|431.73|429.73|432.03|430.03|429.51|427.51|628
1597364700000|2020-08-14 00:25:00|431.71|429.71|428.09|426.09|431.71|429.71|426.96|424.96|776
1597365000000|2020-08-14 00:30:00|428.07|426.07|426.44|424.44|428.09|426.09|425.14|423.14|690
1597365300000|2020-08-14 00:35:00|426.45|424.45|426.45|424.45|427.3|425.3|425.86|423.86|533
1597365600000|2020-08-14 00:40:00|426.46|424.46|427.2|425.2|427.2|425.2|425.4|423.4|468
1597365900000|2020-08-14 00:45:00|427.22|425.22|426.75|424.75|427.25|425.25|425.61|423.61|435
1597366200000|2020-08-14 00:50:00|426.78|424.78|425.48|423.48|426.78|424.78|425.17|423.17|372
1597366500000|2020-08-14 00:55:00|425.51|423.51|426.33|424.33|426.5|424.5|425.48|423.48|344
1597366800000|2020-08-14 01:00:00|426.34|424.34|424.04|422.04|426.47|424.47|423.58|421.58|507
1597367100000|2020-08-14 01:05:00|424.01|422.01|424.95|422.95|425.16|423.16|424.01|422.01|430
1597367400000|2020-08-14 01:10:00|424.97|422.97|425.08|423.08|425.62|423.62|424.77|422.77|365
1597367700000|2020-08-14 01:15:00|425.07|423.07|425.87|423.87|425.9|423.9|425.02|423.02|285
1597368000000|2020-08-14 01:20:00|425.86|423.86|425.93|423.93|426.17|424.17|425.83|423.83|175
1597368300000|2020-08-14 01:25:00|425.95|423.95|425.18|423.18|425.98|423.98|425.09|423.09|265
1597368600000|2020-08-14 01:30:00|425.31|423.31|426.35|424.35|426.39|424.39|425.16|423.16|335
1597368900000|2020-08-14 01:35:00|426.33|424.33|426.91|424.91|426.94|424.94|426.32|424.32|156
1597369200000|2020-08-14 01:40:00|426.9|424.9|426.79|424.79|426.91|424.91|426.5|424.5|205
1597369500000|2020-08-14 01:45:00|426.8|424.8|426.88|424.88|427.58|425.58|426.73|424.73|131
1597369800000|2020-08-14 01:50:00|426.94|424.94|428.2|426.2|428.2|426.2|426.76|424.76|401
1597370100000|2020-08-14 01:55:00|428.28|426.28|427|425|428.31|426.31|426.94|424.94|335
1597370400000|2020-08-14 02:00:00|426.96|424.96|426.51|424.51|427.51|425.51|426.45|424.45|471
1597370700000|2020-08-14 02:05:00|426.46|424.46|426.62|424.62|427.1|425.1|426.46|424.46|243
1597371000000|2020-08-14 02:10:00|426.6|424.6|426.26|424.26|426.6|424.6|426.2|424.2|271
1597371300000|2020-08-14 02:15:00|426.21|424.21|426.63|424.63|427.11|425.11|426.21|424.21|254
1597371600000|2020-08-14 02:20:00|426.62|424.62|427.44|425.44|427.44|425.44|426.47|424.47|209
1597371900000|2020-08-14 02:25:00|427.45|425.45|426.92|424.92|428.12|426.12|426.92|424.92|358
1597372200000|2020-08-14 02:30:00|426.91|424.91|425.49|423.49|427.09|425.09|425.38|423.38|413
1597372500000|2020-08-14 02:35:00|425.47|423.47|424.66|422.66|425.56|423.56|424.58|422.58|252
1597372800000|2020-08-14 02:40:00|424.69|422.69|425.51|423.51|425.64|423.64|424.66|422.66|218
1597373100000|2020-08-14 02:45:00|425.46|423.46|425.5|423.5|425.74|423.74|425.16|423.16|81
1597373400000|2020-08-14 02:50:00|425.48|423.48|424.49|422.49|425.61|423.61|424.49|422.49|216
1597373700000|2020-08-14 02:55:00|424.28|422.28|423.86|421.86|424.31|422.31|423.47|421.47|429
1597374000000|2020-08-14 03:00:00|423.87|421.87|421.95|419.95|425.44|423.44|421.19|419.19|614
1597374300000|2020-08-14 03:05:00|421.93|419.93|420.22|418.22|422.64|420.64|419.35|417.35|566
1597374600000|2020-08-14 03:10:00|420.18|418.18|422.03|420.03|422.58|420.58|419.79|417.79|484
1597374900000|2020-08-14 03:15:00|422.08|420.08|422.05|420.05|422.93|420.93|421.69|419.69|396
1597375200000|2020-08-14 03:20:00|422.11|420.11|422.9|420.9|423.19|421.19|422.05|420.05|241
1597375500000|2020-08-14 03:25:00|422.87|420.87|421.16|419.16|422.87|420.87|421.04|419.04|318
1597375800000|2020-08-14 03:30:00|421.15|419.15|422.56|420.56|422.65|420.65|421.13|419.13|373
1597376100000|2020-08-14 03:35:00|422.58|420.58|422.5|420.5|422.78|420.78|422.02|420.02|200
1597376400000|2020-08-14 03:40:00|422.53|420.53|421.83|419.83|422.53|420.53|421.51|419.51|342
1597376700000|2020-08-14 03:45:00|421.82|419.82|422.45|420.45|422.64|420.64|421.82|419.82|349
1597377000000|2020-08-14 03:50:00|422.46|420.46|423.23|421.23|423.26|421.26|422.46|420.46|208
1597377300000|2020-08-14 03:55:00|423.22|421.22|422.69|420.69|423.22|421.22|422.61|420.61|216
1597377600000|2020-08-14 04:00:00|422.68|420.68|423.42|421.42|423.67|421.67|422.68|420.68|334
1597377900000|2020-08-14 04:05:00|423.41|421.41|423.88|421.88|424.11|422.11|423.38|421.38|225
1597378200000|2020-08-14 04:10:00|423.87|421.87|423.77|421.77|424.06|422.06|423.67|421.67|196
1597378500000|2020-08-14 04:15:00|423.78|421.78|423.94|421.94|424.16|422.16|423.74|421.74|183
1597378800000|2020-08-14 04:20:00|423.89|421.89|423.71|421.71|423.94|421.94|423.41|421.41|318
1597379100000|2020-08-14 04:25:00|423.73|421.73|425.08|423.08|425.11|423.11|423.69|421.69|430
1597379400000|2020-08-14 04:30:00|425.07|423.07|424.78|422.78|425.54|423.54|424.71|422.71|260
1597379700000|2020-08-14 04:35:00|424.77|422.77|424.06|422.06|424.92|422.92|424.02|422.02|268
1597380000000|2020-08-14 04:40:00|424.01|422.01|423.91|421.91|424.36|422.36|423.69|421.69|277
1597380300000|2020-08-14 04:45:00|424|422|423.72|421.72|424.05|422.05|423.65|421.65|190
1597380600000|2020-08-14 04:50:00|423.76|421.76|425.25|423.25|425.25|423.25|423.72|421.72|251
1597380900000|2020-08-14 04:55:00|425.24|423.24|426.71|424.71|427.01|425.01|425.19|423.19|490
1597381200000|2020-08-14 05:00:00|426.73|424.73|425.79|423.79|426.84|424.84|425.69|423.69|372
1597381500000|2020-08-14 05:05:00|425.83|423.83|425.81|423.81|426.32|424.32|425.56|423.56|251
1597381800000|2020-08-14 05:10:00|425.8|423.8|424.93|422.93|425.87|423.87|424.85|422.85|366
1597382100000|2020-08-14 05:15:00|424.9|422.9|424.51|422.51|425.52|423.52|424.46|422.46|341
1597382400000|2020-08-14 05:20:00|424.49|422.49|423.59|421.59|424.82|422.82|423.59|421.59|338
1597382700000|2020-08-14 05:25:00|423.6|421.6|424.75|422.75|425.09|423.09|423.59|421.59|379
1597383000000|2020-08-14 05:30:00|424.76|422.76|423.72|421.72|425.28|423.28|423.6|421.6|311
1597383300000|2020-08-14 05:35:00|423.63|421.63|423.74|421.74|423.82|421.82|423.15|421.15|375
1597383600000|2020-08-14 05:40:00|423.72|421.72|423.38|421.38|423.83|421.83|423.21|421.21|325
1597383900000|2020-08-14 05:45:00|423.41|421.41|423.57|421.57|423.81|421.81|423.4|421.4|256
1597384200000|2020-08-14 05:50:00|423.58|421.58|424.34|422.34|425.46|423.46|423.58|421.58|340
1597384500000|2020-08-14 05:55:00|424.32|422.32|422.63|420.63|424.42|422.42|422.5|420.5|351
1597384800000|2020-08-14 06:00:00|422.64|420.64|422.25|420.25|422.67|420.67|421.95|419.95|208
1597385100000|2020-08-14 06:05:00|422.24|420.24|421.76|419.76|422.25|420.25|421.7|419.7|279
1597385400000|2020-08-14 06:10:00|421.75|419.75|422.02|420.02|422.44|420.44|421.75|419.75|394
1597385700000|2020-08-14 06:15:00|422.01|420.01|421.63|419.63|422.07|420.07|421.63|419.63|139
1597386000000|2020-08-14 06:20:00|421.62|419.62|422.87|420.87|422.87|420.87|421.59|419.59|219
1597386300000|2020-08-14 06:25:00|422.86|420.86|422.98|420.98|423.09|421.09|422.6|420.6|138
1597386600000|2020-08-14 06:30:00|422.99|420.99|422.97|420.97|423.46|421.46|422.85|420.85|184
1597386900000|2020-08-14 06:35:00|422.96|420.96|422.73|420.73|423.01|421.01|422.19|420.19|422
1597387200000|2020-08-14 06:40:00|422.72|420.72|422.56|420.56|422.9|420.9|422.18|420.18|348
1597387500000|2020-08-14 06:45:00|422.58|420.58|423.53|421.53|423.53|421.53|422.46|420.46|192
1597387800000|2020-08-14 06:50:00|423.52|421.52|424.47|422.47|424.54|422.54|423.49|421.49|193
1597388100000|2020-08-14 06:55:00|424.42|422.42|423.06|421.06|424.42|422.42|423.06|421.06|253
1597388400000|2020-08-14 07:00:00|423.01|421.01|422.19|420.19|423.71|421.71|422.1|420.1|320
1597388700000|2020-08-14 07:05:00|422.18|420.18|421.9|419.9|422.24|420.24|420.81|418.81|559
1597389000000|2020-08-14 07:10:00|421.86|419.86|422.82|420.82|423.01|421.01|421.86|419.86|258
1597389300000|2020-08-14 07:15:00|422.89|420.89|424.15|422.15|424.15|422.15|422.73|420.73|254
1597389600000|2020-08-14 07:20:00|424.13|422.13|423.84|421.84|424.44|422.44|423.84|421.84|225
1597389900000|2020-08-14 07:25:00|423.85|421.85|424.72|422.72|424.86|422.86|423.57|421.57|218
1597390200000|2020-08-14 07:30:00|424.71|422.71|424.91|422.91|425.31|423.31|424.55|422.55|179
1597390500000|2020-08-14 07:35:00|424.82|422.82|425.23|423.23|425.67|423.67|424.81|422.81|241
1597390800000|2020-08-14 07:40:00|425.22|423.22|424.19|422.19|425.23|423.23|424.05|422.05|163
1597391100000|2020-08-14 07:45:00|424.21|422.21|424.76|422.76|424.98|422.98|424.21|422.21|335
1597391400000|2020-08-14 07:50:00|424.75|422.75|424.56|422.56|424.77|422.77|424.36|422.36|262
1597391700000|2020-08-14 07:55:00|424.55|422.55|424.24|422.24|424.83|422.83|424.24|422.24|179
1597392000000|2020-08-14 08:00:00|424.23|422.23|424.64|422.64|424.64|422.64|423.96|421.96|134
1597392300000|2020-08-14 08:05:00|424.66|422.66|426.79|424.79|426.89|424.89|424.66|422.66|332
1597392600000|2020-08-14 08:10:00|426.78|424.78|426.93|424.93|427.27|425.27|426.71|424.71|210
1597392900000|2020-08-14 08:15:00|426.94|424.94|425.95|423.95|427.11|425.11|425.79|423.79|296
1597393200000|2020-08-14 08:20:00|425.97|423.97|425.55|423.55|426.04|424.04|425.23|423.23|341
1597393500000|2020-08-14 08:25:00|425.54|423.54|426.13|424.13|426.13|424.13|425.23|423.23|253
1597393800000|2020-08-14 08:30:00|426.11|424.11|424.13|422.13|426.12|424.12|424.1|422.1|434
1597394100000|2020-08-14 08:35:00|424.12|422.12|424.29|422.29|424.56|422.56|423.59|421.59|430
1597394400000|2020-08-14 08:40:00|424.3|422.3|423.99|421.99|424.49|422.49|423.73|421.73|277
1597394700000|2020-08-14 08:45:00|423.98|421.98|423.8|421.8|424.34|422.34|423.78|421.78|306
1597395000000|2020-08-14 08:50:00|423.81|421.81|424.26|422.26|424.35|422.35|423.3|421.3|240
1597395300000|2020-08-14 08:55:00|424.27|422.27|424.38|422.38|424.72|422.72|424.17|422.17|278
1597395600000|2020-08-14 09:00:00|424.37|422.37|423.83|421.83|424.43|422.43|423.79|421.79|282
1597395900000|2020-08-14 09:05:00|423.84|421.84|424.15|422.15|424.18|422.18|423.84|421.84|185
1597396200000|2020-08-14 09:10:00|424.16|422.16|425.06|423.06|425.21|423.21|424|422|386
1597396500000|2020-08-14 09:15:00|425.08|423.08|425.16|423.16|425.43|423.43|425.05|423.05|124
1597396800000|2020-08-14 09:20:00|425.34|423.34|425.59|423.59|425.61|423.61|425.15|423.15|145
1597397100000|2020-08-14 09:25:00|425.6|423.6|426.08|424.08|426.08|424.08|425.57|423.57|133
1597397400000|2020-08-14 09:30:00|426.06|424.06|425.55|423.55|426.1|424.1|425.25|423.25|219
1597397700000|2020-08-14 09:35:00|425.53|423.53|424.46|422.46|425.57|423.57|424.11|422.11|285
1597398000000|2020-08-14 09:40:00|424.47|422.47|424.7|422.7|425.18|423.18|424.46|422.46|292
1597398300000|2020-08-14 09:45:00|424.72|422.72|423.94|421.94|425.05|423.05|423.89|421.89|322
1597398600000|2020-08-14 09:50:00|423.96|421.96|424.22|422.22|424.24|422.24|423.95|421.95|133
1597398900000|2020-08-14 09:55:00|424.17|422.17|425.27|423.27|425.36|423.36|424.17|422.17|205
1597399200000|2020-08-14 10:00:00|425.26|423.26|424.74|422.74|425.41|423.41|424.74|422.74|265
1597399500000|2020-08-14 10:05:00|424.67|422.67|425.58|423.58|425.58|423.58|424.42|422.42|326
1597399800000|2020-08-14 10:10:00|425.59|423.59|426.4|424.4|426.62|424.62|425.59|423.59|369
1597400100000|2020-08-14 10:15:00|426.41|424.41|426.05|424.05|426.49|424.49|425.92|423.92|241
1597400400000|2020-08-14 10:20:00|426.06|424.06|426.17|424.17|426.35|424.35|426|424|191
1597400700000|2020-08-14 10:25:00|426.16|424.16|425.78|423.78|426.27|424.27|425.67|423.67|259
1597401000000|2020-08-14 10:30:00|425.77|423.77|424.99|422.99|425.82|423.82|424.96|422.96|255
1597401300000|2020-08-14 10:35:00|424.98|422.98|425.86|423.86|425.9|423.9|424.98|422.98|203
1597401600000|2020-08-14 10:40:00|425.84|423.84|426.33|424.33|426.33|424.33|425.55|423.55|182
1597401900000|2020-08-14 10:45:00|426.31|424.31|426.36|424.36|426.51|424.51|426.19|424.19|122
1597402200000|2020-08-14 10:50:00|426.46|424.46|428.35|426.35|428.41|426.41|426.33|424.33|269
1597402500000|2020-08-14 10:55:00|428.37|426.37|426|424|428.64|426.64|426|424|530
1597402800000|2020-08-14 11:00:00|426.14|424.14|425.35|423.35|426.18|424.18|424.46|422.46|635
1597403100000|2020-08-14 11:05:00|425.38|423.38|426.55|424.55|426.6|424.6|425.12|423.12|290
1597403400000|2020-08-14 11:10:00|426.5|424.5|427.52|425.52|427.88|425.88|426.06|424.06|179
1597403700000|2020-08-14 11:15:00|427.51|425.51|427.63|425.63|428.21|426.21|427.42|425.42|342
1597404000000|2020-08-14 11:20:00|427.61|425.61|427.83|425.83|428.67|426.67|427.52|425.52|339
1597404300000|2020-08-14 11:25:00|427.85|425.85|427.39|425.39|428.06|426.06|427.39|425.39|282
1597404600000|2020-08-14 11:30:00|427.38|425.38|426.86|424.86|427.38|425.38|426.49|424.49|474
1597404900000|2020-08-14 11:35:00|426.85|424.85|428.2|426.2|428.2|426.2|426.79|424.79|213
1597405200000|2020-08-14 11:40:00|428.23|426.23|427.75|425.75|428.24|426.24|427.55|425.55|359
1597405500000|2020-08-14 11:45:00|427.77|425.77|428.87|426.87|428.93|426.93|427.77|425.77|232
1597405800000|2020-08-14 11:50:00|428.86|426.86|429.01|427.01|430.15|428.15|428.79|426.79|546
1597406100000|2020-08-14 11:55:00|429.02|427.02|429.49|427.49|429.65|427.65|428.43|426.43|330
1597406400000|2020-08-14 12:00:00|429.5|427.5|428.03|426.03|429.51|427.51|427.81|425.81|429
1597406700000|2020-08-14 12:05:00|428.02|426.02|427.78|425.78|428.5|426.5|427.36|425.36|353
1597407000000|2020-08-14 12:10:00|427.75|425.75|428.28|426.28|428.65|426.65|427.65|425.65|379
1597407300000|2020-08-14 12:15:00|428.29|426.29|427.95|425.95|428.44|426.44|427.93|425.93|198
1597407600000|2020-08-14 12:20:00|427.87|425.87|427.99|425.99|428.33|426.33|427.49|425.49|291
1597407900000|2020-08-14 12:25:00|427.97|425.97|427.12|425.12|427.99|425.99|426.72|424.72|293
1597408200000|2020-08-14 12:30:00|427.16|425.16|427.49|425.49|427.65|425.65|426.81|424.81|310
1597408500000|2020-08-14 12:35:00|427.58|425.58|428.64|426.64|428.84|426.84|427.58|425.58|268
1597408800000|2020-08-14 12:40:00|428.75|426.75|429.13|427.13|429.23|427.23|428.39|426.39|289
1597409100000|2020-08-14 12:45:00|429.15|427.15|427.89|425.89|429.15|427.15|427.85|425.85|324
1597409400000|2020-08-14 12:50:00|427.87|425.87|428.05|426.05|428.09|426.09|427.61|425.61|230
1597409700000|2020-08-14 12:55:00|428.04|426.04|427.74|425.74|428.04|426.04|427.59|425.59|172
1597410000000|2020-08-14 13:00:00|427.73|425.73|425.71|423.71|427.74|425.74|424.93|422.93|412
1597410300000|2020-08-14 13:05:00|425.81|423.81|425.65|423.65|425.93|423.93|424.35|422.35|423
1597410600000|2020-08-14 13:10:00|425.57|423.57|426.37|424.37|426.71|424.71|425.26|423.26|320
1597410900000|2020-08-14 13:15:00|426.34|424.34|427.29|425.29|427.37|425.37|426.1|424.1|343
1597411200000|2020-08-14 13:20:00|427.3|425.3|426.87|424.87|427.42|425.42|426.71|424.71|263
1597411500000|2020-08-14 13:25:00|426.85|424.85|425.8|423.8|426.87|424.87|425.51|423.51|489
1597411800000|2020-08-14 13:30:00|425.78|423.78|425.43|423.43|425.9|423.9|424.51|422.51|489
1597412100000|2020-08-14 13:35:00|425.5|423.5|425.49|423.49|425.86|423.86|425.12|423.12|381
1597412400000|2020-08-14 13:40:00|425.48|423.48|425.55|423.55|425.74|423.74|425.31|423.31|366
1597412700000|2020-08-14 13:45:00|425.5|423.5|426.67|424.67|426.83|424.83|425.02|423.02|394
1597413000000|2020-08-14 13:50:00|426.68|424.68|427.29|425.29|427.49|425.49|426.68|424.68|316
1597413300000|2020-08-14 13:55:00|427.28|425.28|427.27|425.27|427.38|425.38|427.03|425.03|394
1597413600000|2020-08-14 14:00:00|427.26|425.26|425.48|423.48|427.26|425.26|425.32|423.32|579
1597413900000|2020-08-14 14:05:00|425.51|423.51|426.09|424.09|426.31|424.31|425.14|423.14|463
1597414200000|2020-08-14 14:10:00|426.11|424.11|423.9|421.9|426.16|424.16|423.84|421.84|585
1597414500000|2020-08-14 14:15:00|423.91|421.91|425.38|423.38|425.93|423.93|423.65|421.65|559
1597414800000|2020-08-14 14:20:00|425.35|423.35|425.94|423.94|426.2|424.2|425.28|423.28|299
1597415100000|2020-08-14 14:25:00|425.93|423.93|426.22|424.22|426.59|424.59|425.72|423.72|318
1597415400000|2020-08-14 14:30:00|426.18|424.18|427.06|425.06|427.12|425.12|425.87|423.87|284
1597415700000|2020-08-14 14:35:00|427.05|425.05|426.9|424.9|427.05|425.05|426.49|424.49|237
1597416000000|2020-08-14 14:40:00|426.91|424.91|426.98|424.98|427.01|425.01|426.27|424.27|327
1597416300000|2020-08-14 14:45:00|427.02|425.02|427.86|425.86|427.87|425.87|426.97|424.97|148
1597416600000|2020-08-14 14:50:00|427.87|425.87|428.48|426.48|428.57|426.57|427.86|425.86|304
1597416900000|2020-08-14 14:55:00|428.49|426.49|428.35|426.35|428.5|426.5|427.63|425.63|233
1597417200000|2020-08-14 15:00:00|428.36|426.36|427.18|425.18|428.36|426.36|427.11|425.11|331
1597417500000|2020-08-14 15:05:00|427.17|425.17|426.69|424.69|427.69|425.69|425.44|423.44|454
1597417800000|2020-08-14 15:10:00|426.71|424.71|426.37|424.37|426.74|424.74|426.13|424.13|312
1597418100000|2020-08-14 15:15:00|426.35|424.35|427.68|425.68|428.09|426.09|426.2|424.2|352
1597418400000|2020-08-14 15:20:00|427.69|425.69|427.92|425.92|427.97|425.97|427.5|425.5|230
1597418700000|2020-08-14 15:25:00|427.91|425.91|427.6|425.6|427.91|425.91|427.29|425.29|441
1597419000000|2020-08-14 15:30:00|427.59|425.59|427.1|425.1|427.59|425.59|426.9|424.9|266
1597419300000|2020-08-14 15:35:00|427.13|425.13|428.45|426.45|428.49|426.49|427.1|425.1|294
1597419600000|2020-08-14 15:40:00|428.49|426.49|428.2|426.2|428.63|426.63|427.82|425.82|308
1597419900000|2020-08-14 15:45:00|428.24|426.24|429.75|427.75|429.75|427.75|428.12|426.12|359
1597420200000|2020-08-14 15:50:00|429.8|427.8|436.41|434.41|438.27|436.27|429.75|427.75|958
1597420500000|2020-08-14 15:55:00|436.36|434.36|437.96|435.96|438.58|436.58|435.58|433.58|661
1597420800000|2020-08-14 16:00:00|437.9|435.9|436.41|434.41|440.65|438.65|435.44|433.44|916
1597421100000|2020-08-14 16:05:00|436.42|434.42|439.75|437.75|439.94|437.94|436.42|434.42|703
1597421400000|2020-08-14 16:10:00|439.71|437.71|441.3|439.3|441.32|439.32|438.3|436.3|678
1597421700000|2020-08-14 16:15:00|441.29|439.29|443.71|441.71|445.61|443.61|441.29|439.29|909
1597422000000|2020-08-14 16:20:00|443.7|441.7|443.04|441.04|444.47|442.47|441.48|439.48|738
1597422300000|2020-08-14 16:25:00|443.07|441.07|443.02|441.02|443.5|441.5|442.05|440.05|717
1597422600000|2020-08-14 16:30:00|443.04|441.04|443.25|441.25|444.3|442.3|442.51|440.51|709
1597422900000|2020-08-14 16:35:00|443.26|441.26|444.95|442.95|445.58|443.58|443.22|441.22|628
1597423200000|2020-08-14 16:40:00|444.94|442.94|443.9|441.9|445.1|443.1|443.63|441.63|510
1597423500000|2020-08-14 16:45:00|443.94|441.94|442.79|440.79|444.87|442.87|442.49|440.49|455
1597423800000|2020-08-14 16:50:00|442.8|440.8|443.31|441.31|444.26|442.26|442.68|440.68|441
1597424100000|2020-08-14 16:55:00|443.23|441.23|442.69|440.69|443.53|441.53|442.38|440.38|276
1597424400000|2020-08-14 17:00:00|442.7|440.7|440.36|438.36|443.53|441.53|438.16|436.16|689
1597424700000|2020-08-14 17:05:00|440.35|438.35|439.93|437.93|440.53|438.53|439.71|437.71|530
1597425000000|2020-08-14 17:10:00|439.82|437.82|440.13|438.13|440.13|438.13|438.87|436.87|541
1597425300000|2020-08-14 17:15:00|440.15|438.15|441.01|439.01|441.32|439.32|440.13|438.13|414
1597425600000|2020-08-14 17:20:00|441|439|440.65|438.65|441.35|439.35|440.48|438.48|399
1597425900000|2020-08-14 17:25:00|440.75|438.75|441.13|439.13|441.51|439.51|440.75|438.75|398
1597426200000|2020-08-14 17:30:00|441.11|439.11|440.37|438.37|441.13|439.13|439.98|437.98|481
1597426500000|2020-08-14 17:35:00|440.36|438.36|439.7|437.7|440.82|438.82|439.56|437.56|438
1597426800000|2020-08-14 17:40:00|439.73|437.73|441.24|439.24|441.25|439.25|439.67|437.67|433
1597427100000|2020-08-14 17:45:00|441.23|439.23|442.77|440.77|443.14|441.14|440.87|438.87|617
1597427400000|2020-08-14 17:50:00|442.79|440.79|442.76|440.76|442.98|440.98|442.23|440.23|476
1597427700000|2020-08-14 17:55:00|442.75|440.75|441.75|439.75|442.75|440.75|441.21|439.21|528
1597428000000|2020-08-14 18:00:00|441.62|439.62|444|442|444.35|442.35|441.23|439.23|581
1597428300000|2020-08-14 18:05:00|443.96|441.96|443.76|441.76|444.26|442.26|443.07|441.07|489
1597428600000|2020-08-14 18:10:00|443.75|441.75|444.71|442.71|444.92|442.92|443.21|441.21|482
1597428900000|2020-08-14 18:15:00|444.72|442.72|443.59|441.59|445.26|443.26|443.18|441.18|485
1597429200000|2020-08-14 18:20:00|443.6|441.6|444.55|442.55|444.73|442.73|443.6|441.6|457
1597429500000|2020-08-14 18:25:00|444.53|442.53|443.26|441.26|444.84|442.84|442.45|440.45|558
1597429800000|2020-08-14 18:30:00|443.24|441.24|443.76|441.76|444.12|442.12|442.7|440.7|488
1597430100000|2020-08-14 18:35:00|443.77|441.77|444.22|442.22|444.24|442.24|442.83|440.83|519
1597430400000|2020-08-14 18:40:00|444.23|442.23|443.89|441.89|444.37|442.37|443.33|441.33|556
1597430700000|2020-08-14 18:45:00|443.88|441.88|444.98|442.98|445.45|443.45|443.88|441.88|371
1597431000000|2020-08-14 18:50:00|445.02|443.02|443.4|441.4|445.15|443.15|443.08|441.08|489
1597431300000|2020-08-14 18:55:00|443.48|441.48|443.72|441.72|444.33|442.33|443.29|441.29|399
1597431600000|2020-08-14 19:00:00|443.73|441.73|442.9|440.9|444.07|442.07|442.7|440.7|399
1597431900000|2020-08-14 19:05:00|442.91|440.91|442.76|440.76|443.12|441.12|442.13|440.13|474
1597432200000|2020-08-14 19:10:00|442.74|440.74|441.87|439.87|442.74|440.74|441.66|439.66|465
1597432500000|2020-08-14 19:15:00|441.85|439.85|441.59|439.59|442.41|440.41|441.57|439.57|369
1597432800000|2020-08-14 19:20:00|441.57|439.57|442.25|440.25|442.46|440.46|440.67|438.67|427
1597433100000|2020-08-14 19:25:00|442.26|440.26|443.48|441.48|443.5|441.5|442.26|440.26|300
1597433400000|2020-08-14 19:30:00|443.47|441.47|443.77|441.77|444.16|442.16|443.29|441.29|338
1597433700000|2020-08-14 19:35:00|443.8|441.8|443.38|441.38|444.79|442.79|443.35|441.35|490
1597434000000|2020-08-14 19:40:00|443.39|441.39|443.42|441.42|443.91|441.91|442.77|440.77|498
1597434300000|2020-08-14 19:45:00|443.4|441.4|443.48|441.48|443.51|441.51|442.69|440.69|362
1597434600000|2020-08-14 19:50:00|443.49|441.49|442.96|440.96|444.84|442.84|442.82|440.82|516
1597434900000|2020-08-14 19:55:00|442.99|440.99|442.26|440.26|443.23|441.23|441.98|439.98|436
1597435200000|2020-08-14 20:00:00|442.25|440.25|443.39|441.39|443.63|441.63|441.96|439.96|480
1597435500000|2020-08-14 20:05:00|443.42|441.42|442.98|440.98|443.68|441.68|442.97|440.97|495
1597435800000|2020-08-14 20:10:00|443.03|441.03|442.4|440.4|443.41|441.41|442.4|440.4|185
1597436100000|2020-08-14 20:15:00|442.33|440.33|440.07|438.07|442.44|440.44|439.92|437.92|514
1597436400000|2020-08-14 20:20:00|440.06|438.06|440.34|438.34|440.78|438.78|438.76|436.76|679
1597436700000|2020-08-14 20:25:00|440.29|438.29|440.7|438.7|441.24|439.24|440.25|438.25|367
1597437000000|2020-08-14 20:30:00|440.62|438.62|439.72|437.72|440.88|438.88|439.68|437.68|418
1597437300000|2020-08-14 20:35:00|439.75|437.75|440.62|438.62|440.75|438.75|439.43|437.43|507
1597437600000|2020-08-14 20:40:00|440.6|438.6|441.87|439.87|442.27|440.27|440.6|438.6|623
1597437900000|2020-08-14 20:45:00|441.89|439.89|440.72|438.72|441.89|439.89|440.7|438.7|277
1597438200000|2020-08-14 20:50:00|440.73|438.73|439.83|437.83|440.73|438.73|439.73|437.73|423
1597438500000|2020-08-14 20:55:00|439.84|437.84|440.29|438.29|440.3|438.3|439.7|437.7|244
1597474800000|2020-08-15 07:00:00|440.02|438.02|439.38|437.38|440.02|438.02|439.36|437.36|248
1597475100000|2020-08-15 07:05:00|439.37|437.37|439.3|437.3|439.4|437.4|438.83|436.83|284
1597475400000|2020-08-15 07:10:00|439.18|437.18|438.68|436.68|439.26|437.26|438.68|436.68|275
1597475700000|2020-08-15 07:15:00|438.67|436.67|438.34|436.34|439.02|437.02|438.26|436.26|194
1597476000000|2020-08-15 07:20:00|438.36|436.36|438.19|436.19|438.63|436.63|437.98|435.98|304
1597476300000|2020-08-15 07:25:00|438.2|436.2|438.04|436.04|438.21|436.21|437.85|435.85|181
1597476600000|2020-08-15 07:30:00|438.02|436.02|438.94|436.94|438.99|436.99|438.02|436.02|236
1597476900000|2020-08-15 07:35:00|438.9|436.9|438.3|436.3|438.98|436.98|438.27|436.27|324
1597477200000|2020-08-15 07:40:00|438.29|436.29|439|437|439|437|438.28|436.28|268
1597477500000|2020-08-15 07:45:00|438.99|436.99|438.51|436.51|438.99|436.99|438.05|436.05|250
1597477800000|2020-08-15 07:50:00|438.5|436.5|438.41|436.41|438.5|436.5|438.12|436.12|185
1597478100000|2020-08-15 07:55:00|438.44|436.44|438.75|436.75|438.85|436.85|438.41|436.41|236
1597478400000|2020-08-15 08:00:00|438.72|436.72|440.1|438.1|440.16|438.16|438.72|436.72|354
1597478700000|2020-08-15 08:05:00|440.09|438.09|439.56|437.56|440.09|438.09|439.45|437.45|348
1597479000000|2020-08-15 08:10:00|439.57|437.57|439.64|437.64|439.75|437.75|439.38|437.38|308
1597479300000|2020-08-15 08:15:00|439.63|437.63|439.1|437.1|439.66|437.66|438.92|436.92|170
1597479600000|2020-08-15 08:20:00|439.11|437.11|439.3|437.3|439.35|437.35|439.01|437.01|154
1597479900000|2020-08-15 08:25:00|439.31|437.31|439.79|437.79|439.83|437.83|439.18|437.18|330
1597480200000|2020-08-15 08:30:00|439.78|437.78|438.37|436.37|439.84|437.84|438.34|436.34|242
1597480500000|2020-08-15 08:35:00|438.36|436.36|438.24|436.24|438.51|436.51|438.13|436.13|429
1597480800000|2020-08-15 08:40:00|438.23|436.23|434.45|432.45|438.27|436.27|429.04|427.04|763
1597481100000|2020-08-15 08:45:00|434.44|432.44|433.69|431.69|434.75|432.75|432.96|430.96|635
1597481400000|2020-08-15 08:50:00|433.64|431.64|435.27|433.27|435.61|433.61|433.55|431.55|411
1597481700000|2020-08-15 08:55:00|435.29|433.29|435.2|433.2|435.57|433.57|434.63|432.63|304
1597482000000|2020-08-15 09:00:00|435.24|433.24|436.42|434.42|436.45|434.45|434.9|432.9|293
1597482300000|2020-08-15 09:05:00|436.45|434.45|436.54|434.54|436.62|434.62|436.21|434.21|298
1597482600000|2020-08-15 09:10:00|436.56|434.56|435.1|433.1|436.76|434.76|434.82|432.82|308
1597482900000|2020-08-15 09:15:00|435.08|433.08|435.03|433.03|435.3|433.3|434.89|432.89|305
1597483200000|2020-08-15 09:20:00|435.04|433.04|436.76|434.76|436.8|434.8|435.03|433.03|350
1597483500000|2020-08-15 09:25:00|436.77|434.77|437.66|435.66|438.18|436.18|436.75|434.75|535
1597483800000|2020-08-15 09:30:00|437.67|435.67|437.76|435.76|437.97|435.97|437.59|435.59|301
1597484100000|2020-08-15 09:35:00|437.75|435.75|438.71|436.71|439.03|437.03|437.03|435.03|385
1597484400000|2020-08-15 09:40:00|438.7|436.7|438.32|436.32|439.05|437.05|438.29|436.29|339
1597484700000|2020-08-15 09:45:00|438.31|436.31|437.76|435.76|438.51|436.51|437.73|435.73|240
1597485000000|2020-08-15 09:50:00|437.78|435.78|437.32|435.32|437.98|435.98|437.21|435.21|355
1597485300000|2020-08-15 09:55:00|437.3|435.3|437.52|435.52|438.03|436.03|437.27|435.27|253
1597485600000|2020-08-15 10:00:00|437.53|435.53|436.82|434.82|437.55|435.55|436.61|434.61|235
1597485900000|2020-08-15 10:05:00|436.83|434.83|439.02|437.02|439.08|437.08|436.83|434.83|396
1597486200000|2020-08-15 10:10:00|439.03|437.03|438.96|436.96|439.15|437.15|438.66|436.66|374
1597486500000|2020-08-15 10:15:00|438.95|436.95|439.08|437.08|439.53|437.53|438.92|436.92|419
1597486800000|2020-08-15 10:20:00|439.07|437.07|438.2|436.2|439.1|437.1|438.17|436.17|380
1597487100000|2020-08-15 10:25:00|438.19|436.19|438.65|436.65|438.79|436.79|438.19|436.19|287
1597487400000|2020-08-15 10:30:00|438.62|436.62|438.19|436.19|438.75|436.75|438.13|436.13|228
1597487700000|2020-08-15 10:35:00|438.18|436.18|438.09|436.09|438.4|436.4|437.88|435.88|238
1597488000000|2020-08-15 10:40:00|438.1|436.1|438.55|436.55|438.76|436.76|438.1|436.1|263
1597488300000|2020-08-15 10:45:00|438.54|436.54|438.24|436.24|438.64|436.64|438.23|436.23|134
1597488600000|2020-08-15 10:50:00|438.27|436.27|437.89|435.89|438.35|436.35|437.51|435.51|273
1597488900000|2020-08-15 10:55:00|437.9|435.9|436.32|434.32|437.95|435.95|435.48|433.48|528
1597489200000|2020-08-15 11:00:00|436.34|434.34|437.4|435.4|437.44|435.44|436.21|434.21|349
1597489500000|2020-08-15 11:05:00|437.41|435.41|437.76|435.76|437.79|435.79|437.08|435.08|251
1597489800000|2020-08-15 11:10:00|437.77|435.77|437.86|435.86|438.14|436.14|437.62|435.62|295
1597490100000|2020-08-15 11:15:00|437.88|435.88|437.65|435.65|437.92|435.92|437.28|435.28|207
1597490400000|2020-08-15 11:20:00|437.63|435.63|437.8|435.8|438.17|436.17|437.45|435.45|279
1597490700000|2020-08-15 11:25:00|437.81|435.81|437.19|435.19|437.89|435.89|436.98|434.98|334
1597491000000|2020-08-15 11:30:00|437.18|435.18|436.46|434.46|437.19|435.19|436.26|434.26|317
1597491300000|2020-08-15 11:35:00|436.41|434.41|436.48|434.48|436.71|434.71|436.35|434.35|276
1597491600000|2020-08-15 11:40:00|436.51|434.51|436.38|434.38|436.67|434.67|436.28|434.28|146
1597491900000|2020-08-15 11:45:00|436.39|434.39|436.44|434.44|436.95|434.95|436.21|434.21|323
1597492200000|2020-08-15 11:50:00|436.45|434.45|436.01|434.01|436.46|434.46|435.32|433.32|297
1597492500000|2020-08-15 11:55:00|435.97|433.97|435.39|433.39|436.16|434.16|435.18|433.18|329
1597492800000|2020-08-15 12:00:00|435.42|433.42|437.23|435.23|437.27|435.27|435.24|433.24|438
1597493100000|2020-08-15 12:05:00|437.22|435.22|436.85|434.85|437.28|435.28|436.78|434.78|292
1597493400000|2020-08-15 12:10:00|436.84|434.84|435.37|433.37|436.88|434.88|435.37|433.37|385
1597493700000|2020-08-15 12:15:00|435.36|433.36|434.25|432.25|435.43|433.43|433.88|431.88|363
1597494000000|2020-08-15 12:20:00|434.28|432.28|434.04|432.04|434.28|432.28|431.19|429.19|754
1597494300000|2020-08-15 12:25:00|434.08|432.08|437.54|435.54|438|436|434.06|432.06|598
1597494600000|2020-08-15 12:30:00|437.55|435.55|436.97|434.97|437.61|435.61|436.88|434.88|487
1597494900000|2020-08-15 12:35:00|436.96|434.96|435.66|433.66|436.96|434.96|435.66|433.66|431
1597495200000|2020-08-15 12:40:00|435.65|433.65|434.78|432.78|436.15|434.15|434.55|432.55|328
1597495500000|2020-08-15 12:45:00|434.79|432.79|433.93|431.93|434.79|432.79|433.51|431.51|423
1597495800000|2020-08-15 12:50:00|433.95|431.95|433.21|431.21|434.24|432.24|433.16|431.16|475
1597496100000|2020-08-15 12:55:00|433.2|431.2|432.08|430.08|433.32|431.32|431.36|429.36|607
1597496400000|2020-08-15 13:00:00|432.05|430.05|433.48|431.48|433.54|431.54|431.51|429.51|465
1597496700000|2020-08-15 13:05:00|433.46|431.46|434.18|432.18|434.24|432.24|433.31|431.31|289
1597497000000|2020-08-15 13:10:00|434.19|432.19|434.15|432.15|434.45|432.45|433.88|431.88|314
1597497300000|2020-08-15 13:15:00|434.14|432.14|434.6|432.6|434.61|432.61|433.44|431.44|229
1597497600000|2020-08-15 13:20:00|434.65|432.65|434.37|432.37|434.84|432.84|434.25|432.25|296
1597497900000|2020-08-15 13:25:00|434.36|432.36|434.2|432.2|434.61|432.61|433.89|431.89|383
1597498200000|2020-08-15 13:30:00|434.17|432.17|432.55|430.55|434.17|432.17|432.51|430.51|327
1597498500000|2020-08-15 13:35:00|432.54|430.54|432.79|430.79|433.33|431.33|432.44|430.44|264
1597498800000|2020-08-15 13:40:00|432.8|430.8|432.61|430.61|433|431|432.56|430.56|268
1597499100000|2020-08-15 13:45:00|432.62|430.62|435.18|433.18|435.18|433.18|432.6|430.6|552
1597499400000|2020-08-15 13:50:00|435.19|433.19|434.34|432.34|435.21|433.21|433.92|431.92|529
1597499700000|2020-08-15 13:55:00|434.33|432.33|433.28|431.28|434.66|432.66|433.26|431.26|353
1597500000000|2020-08-15 14:00:00|433.26|431.26|431.98|429.98|433.34|431.34|431.91|429.91|411
1597500300000|2020-08-15 14:05:00|431.99|429.99|432.53|430.53|432.86|430.86|430.68|428.68|629
1597500600000|2020-08-15 14:10:00|432.54|430.54|432.58|430.58|432.6|430.6|431.53|429.53|417
1597500900000|2020-08-15 14:15:00|432.57|430.57|433.19|431.19|433.19|431.19|431.42|429.42|441
1597501200000|2020-08-15 14:20:00|433.16|431.16|432.48|430.48|433.3|431.3|431.96|429.96|372
1597501500000|2020-08-15 14:25:00|432.47|430.47|432.98|430.98|432.98|430.98|432.32|430.32|327
1597501800000|2020-08-15 14:30:00|432.99|430.99|433.44|431.44|434.14|432.14|432.99|430.99|509
1597502100000|2020-08-15 14:35:00|433.47|431.47|433.56|431.56|433.75|431.75|433.28|431.28|383
1597502400000|2020-08-15 14:40:00|433.55|431.55|435.04|433.04|435.2|433.2|433.37|431.37|513
1597502700000|2020-08-15 14:45:00|435.05|433.05|434.53|432.53|435.21|433.21|434.05|432.05|323
1597503000000|2020-08-15 14:50:00|434.54|432.54|434.22|432.22|434.76|432.76|433.92|431.92|281
1597503300000|2020-08-15 14:55:00|434.24|432.24|433.92|431.92|434.31|432.31|433.91|431.91|257
1597503600000|2020-08-15 15:00:00|433.93|431.93|433.45|431.45|433.93|431.93|433.2|431.2|259
1597503900000|2020-08-15 15:05:00|433.46|431.46|433.13|431.13|433.65|431.65|433.13|431.13|184
1597504200000|2020-08-15 15:10:00|433.12|431.12|434.62|432.62|434.72|432.72|433.12|431.12|456
1597504500000|2020-08-15 15:15:00|434.59|432.59|435.47|433.47|436.56|434.56|434.57|432.57|470
1597504800000|2020-08-15 15:20:00|435.46|433.46|436.1|434.1|436.23|434.23|435.44|433.44|332
1597505100000|2020-08-15 15:25:00|436.07|434.07|436.9|434.9|436.9|434.9|435.6|433.6|332
1597505400000|2020-08-15 15:30:00|436.91|434.91|436.77|434.77|437.87|435.87|435.88|433.88|463
1597505700000|2020-08-15 15:35:00|436.76|434.76|438.05|436.05|438.12|436.12|436.72|434.72|529
1597506000000|2020-08-15 15:40:00|438.03|436.03|437.73|435.73|439.36|437.36|437.73|435.73|469
1597506300000|2020-08-15 15:45:00|437.74|435.74|438.31|436.31|438.8|436.8|437.51|435.51|443
1597506600000|2020-08-15 15:50:00|438.3|436.3|438.33|436.33|438.51|436.51|437.79|435.79|444
1597506900000|2020-08-15 15:55:00|438.34|436.34|436.94|434.94|438.66|436.66|436.8|434.8|466
1597507200000|2020-08-15 16:00:00|436.93|434.93|439.65|437.65|439.75|437.75|436.93|434.93|609
1597507500000|2020-08-15 16:05:00|439.63|437.63|438.35|436.35|440.41|438.41|438.16|436.16|513
1597507800000|2020-08-15 16:10:00|438.37|436.37|438.13|436.13|438.87|436.87|437.51|435.51|508
1597508100000|2020-08-15 16:15:00|438.1|436.1|437.67|435.67|438.1|436.1|437.39|435.39|492
1597508400000|2020-08-15 16:20:00|437.66|435.66|437.39|435.39|437.99|435.99|437.37|435.37|327
1597508700000|2020-08-15 16:25:00|437.38|435.38|434.88|432.88|437.45|435.45|434.88|432.88|438
1597509000000|2020-08-15 16:30:00|434.86|432.86|436.03|434.03|436.69|434.69|434.57|432.57|459
1597509300000|2020-08-15 16:35:00|436.02|434.02|436.48|434.48|436.53|434.53|435.9|433.9|455
1597509600000|2020-08-15 16:40:00|436.47|434.47|436.41|434.41|437.09|435.09|436.18|434.18|412
1597509900000|2020-08-15 16:45:00|436.38|434.38|436.8|434.8|437.14|435.14|435.62|433.62|526
1597510200000|2020-08-15 16:50:00|436.82|434.82|436.7|434.7|437.07|435.07|436.54|434.54|389
1597510500000|2020-08-15 16:55:00|436.71|434.71|436.39|434.39|436.83|434.83|436.28|434.28|296
1597510800000|2020-08-15 17:00:00|436.38|434.38|437.73|435.73|437.77|435.77|436.29|434.29|504
1597511100000|2020-08-15 17:05:00|437.75|435.75|437.65|435.65|437.92|435.92|437.41|435.41|354
1597511400000|2020-08-15 17:10:00|437.64|435.64|437|435|437.66|435.66|436.71|434.71|369
1597511700000|2020-08-15 17:15:00|437.03|435.03|437.69|435.69|437.7|435.7|436.74|434.74|321
1597512000000|2020-08-15 17:20:00|437.66|435.66|436.75|434.75|437.74|435.74|436.65|434.65|346
1597512300000|2020-08-15 17:25:00|436.74|434.74|437.36|435.36|437.38|435.38|436.72|434.72|348
1597512600000|2020-08-15 17:30:00|437.37|435.37|437.08|435.08|437.67|435.67|436.89|434.89|427
1597512900000|2020-08-15 17:35:00|437.09|435.09|436.93|434.93|437.32|435.32|436.93|434.93|259
1597513200000|2020-08-15 17:40:00|436.94|434.94|436.07|434.07|437.34|435.34|436.06|434.06|297
1597513500000|2020-08-15 17:45:00|436.08|434.08|436.36|434.36|436.63|434.63|436.08|434.08|340
1597513800000|2020-08-15 17:50:00|436.34|434.34|436.85|434.85|437.05|435.05|436.25|434.25|411
1597514100000|2020-08-15 17:55:00|436.87|434.87|436.35|434.35|437.14|435.14|436.35|434.35|294
1597514400000|2020-08-15 18:00:00|436.34|434.34|437.37|435.37|437.38|435.38|436.33|434.33|309
1597514700000|2020-08-15 18:05:00|437.38|435.38|436.88|434.88|437.38|435.38|436.3|434.3|349
1597515000000|2020-08-15 18:10:00|436.87|434.87|436.31|434.31|436.87|434.87|436.27|434.27|316
1597515300000|2020-08-15 18:15:00|436.32|434.32|436.11|434.11|436.64|434.64|435.99|433.99|300
1597515600000|2020-08-15 18:20:00|436.12|434.12|435.91|433.91|436.21|434.21|435.78|433.78|259
1597515900000|2020-08-15 18:25:00|435.9|433.9|435.77|433.77|436.15|434.15|435.44|433.44|343
1597516200000|2020-08-15 18:30:00|435.73|433.73|435.7|433.7|435.93|433.93|435.57|433.57|237
1597516500000|2020-08-15 18:35:00|435.69|433.69|436.17|434.17|436.58|434.58|435.69|433.69|399
1597516800000|2020-08-15 18:40:00|436.14|434.14|435.95|433.95|436.38|434.38|435.73|433.73|366
1597517100000|2020-08-15 18:45:00|435.94|433.94|435.58|433.58|436.03|434.03|434.93|432.93|505
1597517400000|2020-08-15 18:50:00|435.57|433.57|436.58|434.58|436.91|434.91|435.32|433.32|544
1597517700000|2020-08-15 18:55:00|436.57|434.57|437.1|435.1|437.13|435.13|436.57|434.57|342
1597518000000|2020-08-15 19:00:00|437.11|435.11|437.02|435.02|437.34|435.34|436.86|434.86|542
1597518300000|2020-08-15 19:05:00|437.03|435.03|437.28|435.28|437.36|435.36|436.98|434.98|365
1597518600000|2020-08-15 19:10:00|437.27|435.27|437.03|435.03|437.33|435.33|436.75|434.75|356
1597518900000|2020-08-15 19:15:00|437.01|435.01|436.23|434.23|437.01|435.01|436.23|434.23|396
1597519200000|2020-08-15 19:20:00|436.26|434.26|436.03|434.03|436.26|434.26|435.54|433.54|264
1597519500000|2020-08-15 19:25:00|436.04|434.04|436.1|434.1|436.31|434.31|435.92|433.92|319
1597519800000|2020-08-15 19:30:00|436.09|434.09|434.94|432.94|436.39|434.39|434.94|432.94|338
1597520100000|2020-08-15 19:35:00|434.88|432.88|434.64|432.64|434.98|432.98|434.23|432.23|454
1597520400000|2020-08-15 19:40:00|434.65|432.65|433.2|431.2|434.66|432.66|433.11|431.11|426
1597520700000|2020-08-15 19:45:00|433.21|431.21|433.85|431.85|434.06|432.06|433.15|431.15|455
1597521000000|2020-08-15 19:50:00|433.83|431.83|433.94|431.94|434.17|432.17|433.6|431.6|287
1597521300000|2020-08-15 19:55:00|433.88|431.88|433.4|431.4|434.09|432.09|433.19|431.19|239
1597521600000|2020-08-15 20:00:00|433.39|431.39|434.11|432.11|434.78|432.78|433.29|431.29|414
1597521900000|2020-08-15 20:05:00|434.1|432.1|434.33|432.33|434.34|432.34|433.47|431.47|420
1597522200000|2020-08-15 20:10:00|434.36|432.36|434.67|432.67|434.74|432.74|434.22|432.22|270
1597522500000|2020-08-15 20:15:00|434.68|432.68|435.49|433.49|435.73|433.73|434.58|432.58|393
1597522800000|2020-08-15 20:20:00|435.48|433.48|435.22|433.22|435.54|433.54|435.06|433.06|424
1597523100000|2020-08-15 20:25:00|435.23|433.23|435.45|433.45|435.67|433.67|434.99|432.99|479
1597523400000|2020-08-15 20:30:00|435.46|433.46|435.07|433.07|435.7|433.7|435.07|433.07|394
1597523700000|2020-08-15 20:35:00|435|433|434.14|432.14|435.14|433.14|434.02|432.02|393
1597524000000|2020-08-15 20:40:00|434.12|432.12|433.62|431.62|434.31|432.31|433.57|431.57|453
1597524300000|2020-08-15 20:45:00|433.6|431.6|433.09|431.09|433.86|431.86|433.03|431.03|274
1597524600000|2020-08-15 20:50:00|433.08|431.08|433.72|431.72|433.79|431.79|432.92|430.92|417
1597524900000|2020-08-15 20:55:00|433.75|431.75|433.5|431.5|433.78|431.78|433.17|431.17|379
1597525200000|2020-08-15 21:00:00|433.47|431.47|434.21|432.21|434.4|432.4|433.26|431.26|394
1597525500000|2020-08-15 21:05:00|434.19|432.19|434.11|432.11|434.44|432.44|433.87|431.87|262
1597525800000|2020-08-15 21:10:00|434.13|432.13|434.13|432.13|434.26|432.26|433.85|431.85|291
1597526100000|2020-08-15 21:15:00|434.12|432.12|434.21|432.21|434.3|432.3|434.11|432.11|147
1597526400000|2020-08-15 21:20:00|434.26|432.26|433.25|431.25|434.3|432.3|433.24|431.24|256
1597526700000|2020-08-15 21:25:00|433.24|431.24|431.88|429.88|433.27|431.27|431.88|429.88|173
1597527000000|2020-08-15 21:30:00|431.87|429.87|431.49|429.49|431.87|429.87|430.76|428.76|458
1597527300000|2020-08-15 21:35:00|431.48|429.48|430.08|428.08|431.51|429.51|430.05|428.05|387
1597527600000|2020-08-15 21:40:00|430.07|428.07|432.84|430.84|433.12|431.12|430.07|428.07|572
1597527900000|2020-08-15 21:45:00|432.83|430.83|434.04|432.04|434.48|432.48|432.76|430.76|608
1597528200000|2020-08-15 21:50:00|434.08|432.08|434.71|432.71|434.92|432.92|434.04|432.04|314
1597528500000|2020-08-15 21:55:00|434.69|432.69|434.07|432.07|434.72|432.72|432.16|430.16|672
1597528800000|2020-08-15 22:00:00|434.08|432.08|435.31|433.31|435.31|433.31|434.08|432.08|508
1597529100000|2020-08-15 22:05:00|435.32|433.32|436.76|434.76|436.87|434.87|435.1|433.1|463
1597529400000|2020-08-15 22:10:00|436.77|434.77|436.84|434.84|436.85|434.85|436.15|434.15|393
1597529700000|2020-08-15 22:15:00|436.86|434.86|436.02|434.02|436.87|434.87|435.49|433.49|564
1597530000000|2020-08-15 22:20:00|435.99|433.99|435.73|433.73|436.24|434.24|435.7|433.7|507
1597530300000|2020-08-15 22:25:00|435.74|433.74|436.51|434.51|436.52|434.52|435.7|433.7|432
1597530600000|2020-08-15 22:30:00|436.52|434.52|435.11|433.11|436.75|434.75|434.17|432.17|447
1597530900000|2020-08-15 22:35:00|435.13|433.13|433.9|431.9|435.26|433.26|433.5|431.5|590
1597531200000|2020-08-15 22:40:00|433.85|431.85|434.2|432.2|434.41|432.41|432.71|430.71|606
1597531500000|2020-08-15 22:45:00|434.18|432.18|433.89|431.89|434.49|432.49|433.78|431.78|401
1597531800000|2020-08-15 22:50:00|433.91|431.91|432.79|430.79|433.92|431.92|432.79|430.79|496
1597532100000|2020-08-15 22:55:00|432.76|430.76|433.07|431.07|433.26|431.26|432.64|430.64|406
1597532400000|2020-08-15 23:00:00|433.05|431.05|432.5|430.5|433.77|431.77|432.44|430.44|459
1597532700000|2020-08-15 23:05:00|432.52|430.52|431.16|429.16|432.79|430.79|430.83|428.83|428
1597533000000|2020-08-15 23:10:00|431.17|429.17|432.32|430.32|432.44|430.44|430.68|428.68|522
1597533300000|2020-08-15 23:15:00|432.33|430.33|433.42|431.42|433.52|431.52|432.29|430.29|412
1597533600000|2020-08-15 23:20:00|433.45|431.45|433.24|431.24|433.51|431.51|433.04|431.04|467
1597533900000|2020-08-15 23:25:00|433.35|431.35|433.68|431.68|433.82|431.82|433.25|431.25|323
1597534200000|2020-08-15 23:30:00|433.67|431.67|434.15|432.15|434.38|432.38|433.52|431.52|317
1597534500000|2020-08-15 23:35:00|434.14|432.14|433.82|431.82|434.23|432.23|433.79|431.79|289
1597534800000|2020-08-15 23:40:00|433.83|431.83|433.52|431.52|433.96|431.96|433.36|431.36|344
1597535100000|2020-08-15 23:45:00|433.53|431.53|433.96|431.96|434.01|432.01|433.43|431.43|426
1597535400000|2020-08-15 23:50:00|433.97|431.97|434.16|432.16|434.35|432.35|433.56|431.56|330
1597535700000|2020-08-15 23:55:00|434.17|432.17|433.71|431.71|434.38|432.38|433.54|431.54|403
1597536000000|2020-08-16 00:00:00|433.7|431.7|433.82|431.82|434.46|432.46|433.48|431.48|572
1597536300000|2020-08-16 00:05:00|433.81|431.81|433.61|431.61|434.09|432.09|433.48|431.48|345
1597536600000|2020-08-16 00:10:00|433.57|431.57|432.36|430.36|433.57|431.57|432.29|430.29|520
1597536900000|2020-08-16 00:15:00|432.37|430.37|431.36|429.36|432.63|430.63|431.36|429.36|428
1597537200000|2020-08-16 00:20:00|431.39|429.39|431.27|429.27|432.2|430.2|431.27|429.27|475
1597537500000|2020-08-16 00:25:00|431.26|429.26|432.44|430.44|432.46|430.46|431.07|429.07|473
1597537800000|2020-08-16 00:30:00|432.45|430.45|432.2|430.2|432.72|430.72|432.2|430.2|290
1597538100000|2020-08-16 00:35:00|432.19|430.19|431.09|429.09|432.31|430.31|431.05|429.05|353
1597538400000|2020-08-16 00:40:00|431.01|429.01|431.39|429.39|431.41|429.41|430.18|428.18|540
1597538700000|2020-08-16 00:45:00|431.34|429.34|430.55|428.55|431.35|429.35|430.42|428.42|438
1597539000000|2020-08-16 00:50:00|430.52|428.52|430.94|428.94|430.94|428.94|429.68|427.68|489
1597539300000|2020-08-16 00:55:00|430.96|428.96|428.32|426.32|430.96|428.96|428.23|426.23|337
1597539600000|2020-08-16 01:00:00|428.26|426.26|428.71|426.71|429.11|427.11|423.15|421.15|775
1597539900000|2020-08-16 01:05:00|428.7|426.7|427.05|425.05|429.16|427.16|426.48|424.48|532
1597540200000|2020-08-16 01:10:00|427.01|425.01|429.17|427.17|429.3|427.3|427.01|425.01|547
1597540500000|2020-08-16 01:15:00|429.18|427.18|430.11|428.11|430.86|428.86|429.17|427.17|573
1597540800000|2020-08-16 01:20:00|430.03|428.03|430.26|428.26|430.77|428.77|429.93|427.93|443
1597541100000|2020-08-16 01:25:00|430.25|428.25|429.34|427.34|430.47|428.47|429.22|427.22|393
1597541400000|2020-08-16 01:30:00|429.35|427.35|429.34|427.34|429.37|427.37|428.45|426.45|456
1597541700000|2020-08-16 01:35:00|429.35|427.35|430.53|428.53|430.58|428.58|429.15|427.15|451
1597542000000|2020-08-16 01:40:00|430.55|428.55|431.07|429.07|431.08|429.08|430.46|428.46|339
1597542300000|2020-08-16 01:45:00|431.06|429.06|430.66|428.66|431.06|429.06|430.05|428.05|373
1597542600000|2020-08-16 01:50:00|430.64|428.64|429.69|427.69|430.67|428.67|429.25|427.25|475
1597542900000|2020-08-16 01:55:00|429.7|427.7|431.22|429.22|431.23|429.23|429.53|427.53|492
1597543200000|2020-08-16 02:00:00|431.31|429.31|429.99|427.99|431.31|429.31|429.98|427.98|409
1597543500000|2020-08-16 02:05:00|429.9|427.9|430.63|428.63|430.94|428.94|429.88|427.88|503
1597543800000|2020-08-16 02:10:00|430.62|428.62|429.86|427.86|430.65|428.65|429.73|427.73|323
1597544100000|2020-08-16 02:15:00|429.87|427.87|428.29|426.29|430.09|428.09|428.29|426.29|386
1597544400000|2020-08-16 02:20:00|428.26|426.26|428.75|426.75|429.12|427.12|428.25|426.25|556
1597544700000|2020-08-16 02:25:00|428.73|426.73|427.83|425.83|428.78|426.78|427.59|425.59|431
1597545000000|2020-08-16 02:30:00|427.69|425.69|429.06|427.06|429.08|427.08|427.55|425.55|468
1597545300000|2020-08-16 02:35:00|429.07|427.07|429.37|427.37|429.45|427.45|428.76|426.76|419
1597545600000|2020-08-16 02:40:00|429.38|427.38|429.02|427.02|429.39|427.39|428.99|426.99|320
1597545900000|2020-08-16 02:45:00|428.99|426.99|428.09|426.09|428.99|426.99|427.54|425.54|519
1597546200000|2020-08-16 02:50:00|428.11|426.11|428.33|426.33|428.83|426.83|428.09|426.09|351
1597546500000|2020-08-16 02:55:00|428.32|426.32|427.84|425.84|428.89|426.89|427.84|425.84|339
1597546800000|2020-08-16 03:00:00|427.89|425.89|429.34|427.34|429.39|427.39|427.65|425.65|355
1597547100000|2020-08-16 03:05:00|429.36|427.36|429.54|427.54|429.73|427.73|429.35|427.35|239
1597547400000|2020-08-16 03:10:00|429.52|427.52|429.59|427.59|429.63|427.63|429.3|427.3|242
1597547700000|2020-08-16 03:15:00|429.58|427.58|430.05|428.05|430.28|428.28|429.52|427.52|333
1597548000000|2020-08-16 03:20:00|430.04|428.04|430.26|428.26|430.37|428.37|429.85|427.85|419
1597548300000|2020-08-16 03:25:00|430.27|428.27|429.42|427.42|430.34|428.34|429.26|427.26|441
1597548600000|2020-08-16 03:30:00|429.43|427.43|429.91|427.91|430.17|428.17|429.42|427.42|370
1597548900000|2020-08-16 03:35:00|429.89|427.89|429.47|427.47|429.94|427.94|429.3|427.3|370
1597549200000|2020-08-16 03:40:00|429.48|427.48|429.18|427.18|429.51|427.51|429.14|427.14|271
1597549500000|2020-08-16 03:45:00|429.23|427.23|429.25|427.25|429.69|427.69|429.23|427.23|138
1597549800000|2020-08-16 03:50:00|429.21|427.21|428.74|426.74|429.35|427.35|428.52|426.52|412
1597550100000|2020-08-16 03:55:00|428.75|426.75|427.85|425.85|428.85|426.85|427.38|425.38|340
1597550400000|2020-08-16 04:00:00|427.86|425.86|427.33|425.33|427.92|425.92|427.1|425.1|343
1597550700000|2020-08-16 04:05:00|427.34|425.34|428.09|426.09|428.35|426.35|427.34|425.34|341
1597551000000|2020-08-16 04:10:00|428.11|426.11|428.26|426.26|428.3|426.3|428|426|307
1597551300000|2020-08-16 04:15:00|428.23|426.23|428.31|426.31|428.42|426.42|427.96|425.96|278
1597551600000|2020-08-16 04:20:00|428.32|426.32|429.04|427.04|429.09|427.09|428.21|426.21|323
1597551900000|2020-08-16 04:25:00|429.03|427.03|428.87|426.87|429.13|427.13|428.72|426.72|277
1597552200000|2020-08-16 04:30:00|428.88|426.88|429.37|427.37|429.37|427.37|428.82|426.82|242
1597552500000|2020-08-16 04:35:00|429.36|427.36|429.76|427.76|429.79|427.79|429.33|427.33|289
1597552800000|2020-08-16 04:40:00|429.78|427.78|429.9|427.9|429.91|427.91|429.6|427.6|257
1597553100000|2020-08-16 04:45:00|429.91|427.91|430|428|430.34|428.34|429.88|427.88|275
1597553400000|2020-08-16 04:50:00|429.99|427.99|429.77|427.77|430.12|428.12|429.74|427.74|316
1597553700000|2020-08-16 04:55:00|429.78|427.78|429.42|427.42|429.8|427.8|429.35|427.35|305
1597554000000|2020-08-16 05:00:00|429.4|427.4|428.92|426.92|429.52|427.52|428.83|426.83|260
1597554300000|2020-08-16 05:05:00|428.91|426.91|429.09|427.09|429.22|427.22|428.91|426.91|350
1597554600000|2020-08-16 05:10:00|429.18|427.18|430.19|428.19|430.25|428.25|429.18|427.18|256
1597554900000|2020-08-16 05:15:00|430.21|428.21|430.45|428.45|430.48|428.48|430.2|428.2|197
1597555200000|2020-08-16 05:20:00|430.44|428.44|430.24|428.24|430.72|428.72|430.12|428.12|264
1597555500000|2020-08-16 05:25:00|430.22|428.22|430.34|428.34|430.39|428.39|430.18|428.18|215
1597555800000|2020-08-16 05:30:00|430.35|428.35|429.93|427.93|430.53|428.53|429.91|427.91|154
1597556100000|2020-08-16 05:35:00|429.9|427.9|429.68|427.68|430.08|428.08|429.66|427.66|195
1597556400000|2020-08-16 05:40:00|429.71|427.71|429.54|427.54|429.82|427.82|429.52|427.52|204
1597556700000|2020-08-16 05:45:00|429.55|427.55|429.73|427.73|430.23|428.23|429.54|427.54|197
1597557000000|2020-08-16 05:50:00|429.75|427.75|429.43|427.43|429.86|427.86|429.24|427.24|231
1597557300000|2020-08-16 05:55:00|429.42|427.42|430.02|428.02|430.16|428.16|429.37|427.37|169
1597557600000|2020-08-16 06:00:00|430.01|428.01|429.98|427.98|430.07|428.07|429.8|427.8|372
1597557900000|2020-08-16 06:05:00|429.97|427.97|429.95|427.95|430.23|428.23|429.95|427.95|170
1597558200000|2020-08-16 06:10:00|429.96|427.96|430.29|428.29|430.29|428.29|429.89|427.89|220
1597558500000|2020-08-16 06:15:00|430.3|428.3|430.39|428.39|430.59|428.59|430.3|428.3|98
1597558800000|2020-08-16 06:20:00|430.38|428.38|429.76|427.76|430.44|428.44|429.75|427.75|180
1597559100000|2020-08-16 06:25:00|429.77|427.77|429.46|427.46|429.78|427.78|429.45|427.45|145
1597559400000|2020-08-16 06:30:00|429.45|427.45|428.5|426.5|429.59|427.59|428.29|426.29|390
1597559700000|2020-08-16 06:35:00|428.49|426.49|428.7|426.7|428.84|426.84|428.42|426.42|335
1597560000000|2020-08-16 06:40:00|428.72|426.72|428.96|426.96|429.17|427.17|428.68|426.68|265
1597560300000|2020-08-16 06:45:00|428.97|426.97|428.26|426.26|429.05|427.05|427.72|425.72|424
1597560600000|2020-08-16 06:50:00|428.29|426.29|428.19|426.19|428.33|426.33|428.01|426.01|334
1597560900000|2020-08-16 06:55:00|428.21|426.21|429.63|427.63|429.88|427.88|428.05|426.05|387
1597561200000|2020-08-16 07:00:00|429.62|427.62|428.83|426.83|429.74|427.74|428.58|426.58|450
1597561500000|2020-08-16 07:05:00|428.82|426.82|429.49|427.49|429.54|427.54|428.81|426.81|332
1597561800000|2020-08-16 07:10:00|429.47|427.47|429.54|427.54|429.75|427.75|429.4|427.4|316
1597562100000|2020-08-16 07:15:00|429.55|427.55|429.59|427.59|429.92|427.92|429.5|427.5|239
1597562400000|2020-08-16 07:20:00|429.64|427.64|428.41|426.41|429.65|427.65|428.4|426.4|215
1597562700000|2020-08-16 07:25:00|428.4|426.4|428.46|426.46|428.59|426.59|428.24|426.24|329
1597563000000|2020-08-16 07:30:00|428.45|426.45|428.12|426.12|428.45|426.45|428.06|426.06|288
1597563300000|2020-08-16 07:35:00|428.13|426.13|427.75|425.75|428.16|426.16|427.7|425.7|324
1597563600000|2020-08-16 07:40:00|427.74|425.74|428|426|428|426|427.46|425.46|289
1597563900000|2020-08-16 07:45:00|427.99|425.99|428.66|426.66|428.75|426.75|427.89|425.89|288
1597564200000|2020-08-16 07:50:00|428.65|426.65|427.85|425.85|428.66|426.66|427.45|425.45|275
1597564500000|2020-08-16 07:55:00|427.84|425.84|427.78|425.78|428.75|426.75|427.73|425.73|346
1597564800000|2020-08-16 08:00:00|427.77|425.77|427.37|425.37|427.96|425.96|427.18|425.18|298
1597565100000|2020-08-16 08:05:00|427.38|425.38|426.74|424.74|427.4|425.4|426.13|424.13|383
1597565400000|2020-08-16 08:10:00|426.75|424.75|426.94|424.94|427.37|425.37|426.72|424.72|376
1597565700000|2020-08-16 08:15:00|426.95|424.95|427.27|425.27|427.29|425.29|426.36|424.36|451
1597566000000|2020-08-16 08:20:00|427.28|425.28|428.14|426.14|428.37|426.37|427.24|425.24|331
1597566300000|2020-08-16 08:25:00|428.15|426.15|428.41|426.41|428.42|426.42|427.91|425.91|261
1597566600000|2020-08-16 08:30:00|428.42|426.42|429.13|427.13|429.19|427.19|428.33|426.33|331
1597566900000|2020-08-16 08:35:00|429.12|427.12|428.77|426.77|429.12|427.12|428.49|426.49|289
1597567200000|2020-08-16 08:40:00|428.78|426.78|428.55|426.55|428.82|426.82|428.39|426.39|316
1597567500000|2020-08-16 08:45:00|428.54|426.54|428.05|426.05|428.54|426.54|428.04|426.04|330
1597567800000|2020-08-16 08:50:00|428.04|426.04|427.94|425.94|428.1|426.1|427.84|425.84|234
1597568100000|2020-08-16 08:55:00|427.95|425.95|427.73|425.73|428.03|426.03|427.72|425.72|295
1597568400000|2020-08-16 09:00:00|427.77|425.77|426.96|424.96|427.77|425.77|426.95|424.95|196
1597568700000|2020-08-16 09:05:00|426.89|424.89|428.09|426.09|428.21|426.21|425.79|423.79|570
1597569000000|2020-08-16 09:10:00|428.1|426.1|428.78|426.78|428.93|426.93|428.05|426.05|374
1597569300000|2020-08-16 09:15:00|428.79|426.79|428.57|426.57|428.86|426.86|428.36|426.36|299
1597569600000|2020-08-16 09:20:00|428.55|426.55|428.09|426.09|428.87|426.87|427.98|425.98|443
1597569900000|2020-08-16 09:25:00|428.06|426.06|428.61|426.61|428.71|426.71|428.06|426.06|191
1597570200000|2020-08-16 09:30:00|428.55|426.55|428.68|426.68|428.69|426.69|428.13|426.13|214
1597570500000|2020-08-16 09:35:00|428.69|426.69|428.74|426.74|428.91|426.91|428.51|426.51|291
1597570800000|2020-08-16 09:40:00|428.75|426.75|428.77|426.77|428.91|426.91|428.54|426.54|384
1597571100000|2020-08-16 09:45:00|428.76|426.76|428.12|426.12|428.76|426.76|427.96|425.96|353
1597571400000|2020-08-16 09:50:00|428.11|426.11|428.12|426.12|428.38|426.38|428.06|426.06|221
1597571700000|2020-08-16 09:55:00|428.13|426.13|428.28|426.28|428.5|426.5|428.13|426.13|280
1597572000000|2020-08-16 10:00:00|428.27|426.27|428.35|426.35|428.45|426.45|428.18|426.18|224
1597572300000|2020-08-16 10:05:00|428.36|426.36|426.98|424.98|428.36|426.36|426.83|424.83|292
1597572600000|2020-08-16 10:10:00|426.96|424.96|426.96|424.96|427.23|425.23|426.48|424.48|356
1597572900000|2020-08-16 10:15:00|426.92|424.92|426.6|424.6|426.95|424.95|425.9|423.9|453
1597573200000|2020-08-16 10:20:00|426.62|424.62|426.48|424.48|426.63|424.63|426.22|424.22|378
1597573500000|2020-08-16 10:25:00|426.49|424.49|425.78|423.78|426.74|424.74|425.2|423.2|493
1597573800000|2020-08-16 10:30:00|425.76|423.76|424.83|422.83|425.8|423.8|424.29|422.29|635
1597574100000|2020-08-16 10:35:00|424.85|422.85|425.79|423.79|425.83|423.83|424.77|422.77|471
1597574400000|2020-08-16 10:40:00|425.78|423.78|425.44|423.44|426.21|424.21|425.4|423.4|364
1597574700000|2020-08-16 10:45:00|425.43|423.43|423.93|421.93|425.43|423.43|423.66|421.66|496
1597575000000|2020-08-16 10:50:00|423.92|421.92|424.49|422.49|424.49|422.49|423.12|421.12|527
1597575300000|2020-08-16 10:55:00|424.51|422.51|424.41|422.41|425.07|423.07|424.18|422.18|471
1597575600000|2020-08-16 11:00:00|424.43|422.43|423.3|421.3|424.61|422.61|423|421|434
1597575900000|2020-08-16 11:05:00|423.33|421.33|420.39|418.39|423.42|421.42|419.58|417.58|628
1597576200000|2020-08-16 11:10:00|420.37|418.37|421.35|419.35|421.41|419.41|417.56|415.56|828
1597576500000|2020-08-16 11:15:00|421.36|419.36|422.04|420.04|422.73|420.73|421.36|419.36|550
1597576800000|2020-08-16 11:20:00|422.05|420.05|421.95|419.95|422.05|420.05|420.73|418.73|486
1597577100000|2020-08-16 11:25:00|421.96|419.96|422.21|420.21|422.57|420.57|421.31|419.31|504
1597577400000|2020-08-16 11:30:00|422.2|420.2|423.12|421.12|423.32|421.32|421.56|419.56|473
1597577700000|2020-08-16 11:35:00|423.13|421.13|422.25|420.25|423.22|421.22|422.23|420.23|431
1597578000000|2020-08-16 11:40:00|422.26|420.26|420.89|418.89|422.3|420.3|420.83|418.83|487
1597578300000|2020-08-16 11:45:00|420.88|418.88|421.47|419.47|421.76|419.76|420.12|418.12|506
1597578600000|2020-08-16 11:50:00|421.52|419.52|420.77|418.77|422|420|420.77|418.77|457
1597578900000|2020-08-16 11:55:00|420.76|418.76|418.99|416.99|420.79|418.79|418.99|416.99|617
1597579200000|2020-08-16 12:00:00|418.97|416.97|419.07|417.07|420.33|418.33|418.71|416.71|585
1597579500000|2020-08-16 12:05:00|419.08|417.08|416.41|414.41|419.08|417.08|416.19|414.19|741
1597579800000|2020-08-16 12:10:00|416.44|414.44|416.45|414.45|416.8|414.8|413.82|411.82|845
1597580100000|2020-08-16 12:15:00|416.44|414.44|416.09|414.09|416.88|414.88|415.42|413.42|602
1597580400000|2020-08-16 12:20:00|416.11|414.11|415.18|413.18|416.78|414.78|415.13|413.13|594
1597580700000|2020-08-16 12:25:00|415.36|413.36|414.79|412.79|415.98|413.98|414.14|412.14|626
1597581000000|2020-08-16 12:30:00|414.68|412.68|418.68|416.68|418.8|416.8|414|412|603
1597581300000|2020-08-16 12:35:00|418.67|416.67|419.5|417.5|419.94|417.94|418.67|416.67|503
1597581600000|2020-08-16 12:40:00|419.49|417.49|420.4|418.4|421.37|419.37|419.48|417.48|527
1597581900000|2020-08-16 12:45:00|420.39|418.39|420.58|418.58|421.38|419.38|419.74|417.74|625
1597582200000|2020-08-16 12:50:00|420.6|418.6|421.15|419.15|421.42|419.42|420.58|418.58|414
1597582500000|2020-08-16 12:55:00|421.16|419.16|420.9|418.9|421.17|419.17|420.56|418.56|345
1597582800000|2020-08-16 13:00:00|420.91|418.91|419.44|417.44|420.91|418.91|419.43|417.43|335
1597583100000|2020-08-16 13:05:00|419.48|417.48|422.14|420.14|422.15|420.15|419.48|417.48|473
1597583400000|2020-08-16 13:10:00|422.07|420.07|423.53|421.53|424.29|422.29|422.06|420.06|528
1597583700000|2020-08-16 13:15:00|423.52|421.52|423.46|421.46|423.82|421.82|422.2|420.2|614
1597584000000|2020-08-16 13:20:00|423.45|421.45|422.85|420.85|423.91|421.91|422.85|420.85|518
1597584300000|2020-08-16 13:25:00|422.86|420.86|423.27|421.27|423.65|421.65|422.86|420.86|400
1597584600000|2020-08-16 13:30:00|423.28|421.28|422.36|420.36|423.28|421.28|422.24|420.24|365
1597584900000|2020-08-16 13:35:00|422.37|420.37|422.78|420.78|423.03|421.03|422.29|420.29|415
1597585200000|2020-08-16 13:40:00|422.79|420.79|422.33|420.33|422.8|420.8|421.94|419.94|320
1597585500000|2020-08-16 13:45:00|422.32|420.32|423.66|421.66|423.73|421.73|422.06|420.06|366
1597585800000|2020-08-16 13:50:00|423.67|421.67|423.92|421.92|424.07|422.07|423.46|421.46|328
1597586100000|2020-08-16 13:55:00|423.94|421.94|423.91|421.91|424.01|422.01|423.69|421.69|300
1597586400000|2020-08-16 14:00:00|423.9|421.9|425.28|423.28|425.28|423.28|423.87|421.87|390
1597586700000|2020-08-16 14:05:00|425.26|423.26|425.58|423.58|425.59|423.59|424.47|422.47|407
1597587000000|2020-08-16 14:10:00|425.59|423.59|425.3|423.3|425.64|423.64|424.73|422.73|329
1597587300000|2020-08-16 14:15:00|425.31|423.31|424.23|422.23|425.33|423.33|424.03|422.03|504
1597587600000|2020-08-16 14:20:00|424.22|422.22|423.96|421.96|424.25|422.25|423.86|421.86|356
1597587900000|2020-08-16 14:25:00|423.98|421.98|424.67|422.67|424.68|422.68|423.48|421.48|507
1597588200000|2020-08-16 14:30:00|424.66|422.66|424.91|422.91|425.29|423.29|424.66|422.66|441
1597588500000|2020-08-16 14:35:00|424.9|422.9|424.63|422.63|424.9|422.9|424.54|422.54|211
1597588800000|2020-08-16 14:40:00|424.64|422.64|423.96|421.96|424.64|422.64|423.67|421.67|252
1597589100000|2020-08-16 14:45:00|423.97|421.97|423.44|421.44|423.98|421.98|423.25|421.25|221
1597589400000|2020-08-16 14:50:00|423.46|421.46|425.19|423.19|425.19|423.19|423.46|421.46|332
1597589700000|2020-08-16 14:55:00|425.18|423.18|424.95|422.95|425.55|423.55|424.85|422.85|442
1597590000000|2020-08-16 15:00:00|424.93|422.93|424.44|422.44|425.08|423.08|424.33|422.33|284
1597590300000|2020-08-16 15:05:00|424.41|422.41|424.78|422.78|424.8|422.8|423.73|421.73|419
1597590600000|2020-08-16 15:10:00|424.77|422.77|425.54|423.54|425.83|423.83|424.73|422.73|308
1597590900000|2020-08-16 15:15:00|425.51|423.51|425.97|423.97|425.99|423.99|425.47|423.47|285
1597591200000|2020-08-16 15:20:00|425.98|423.98|426.23|424.23|426.24|424.24|425.78|423.78|240
1597591500000|2020-08-16 15:25:00|426.21|424.21|426.4|424.4|426.52|424.52|426.06|424.06|332
1597591800000|2020-08-16 15:30:00|426.45|424.45|426.81|424.81|426.97|424.97|425.97|423.97|400
1597592100000|2020-08-16 15:35:00|426.83|424.83|426.71|424.71|427.04|425.04|426.35|424.35|429
1597592400000|2020-08-16 15:40:00|426.73|424.73|427.02|425.02|427.02|425.02|426.73|424.73|195
1597592700000|2020-08-16 15:45:00|427.01|425.01|429.96|427.96|429.96|427.96|426.79|424.79|330
1597593000000|2020-08-16 15:50:00|429.97|427.97|432.16|430.16|432.29|430.29|429.74|427.74|747
1597593300000|2020-08-16 15:55:00|432.17|430.17|431.75|429.75|432.88|430.88|431.71|429.71|605
1597593600000|2020-08-16 16:00:00|431.76|429.76|436.24|434.24|436.27|434.27|431.74|429.74|644
1597593900000|2020-08-16 16:05:00|436.25|434.25|433.99|431.99|436.71|434.71|433.99|431.99|727
1597594200000|2020-08-16 16:10:00|434|432|435.86|433.86|436.24|434.24|434|432|470
1597594500000|2020-08-16 16:15:00|435.87|433.87|436.71|434.71|438|436|435.87|433.87|616
1597594800000|2020-08-16 16:20:00|436.7|434.7|435.49|433.49|436.71|434.71|435.27|433.27|416
1597595100000|2020-08-16 16:25:00|435.48|433.48|436.1|434.1|436.47|434.47|435.25|433.25|294
1597595400000|2020-08-16 16:30:00|436.08|434.08|434.44|432.44|436.1|434.1|434.1|432.1|428
1597595700000|2020-08-16 16:35:00|434.45|432.45|434.84|432.84|435.4|433.4|434.26|432.26|430
1597596000000|2020-08-16 16:40:00|434.86|432.86|437.12|435.12|437.19|435.19|434.86|432.86|563
1597596300000|2020-08-16 16:45:00|437.1|435.1|436.15|434.15|437.32|435.32|435.81|433.81|530
1597596600000|2020-08-16 16:50:00|436.14|434.14|435.28|433.28|436.33|434.33|434.83|432.83|462
1597596900000|2020-08-16 16:55:00|435.29|433.29|435.44|433.44|436.31|434.31|435.27|433.27|475
1597597200000|2020-08-16 17:00:00|435.45|433.45|434.73|432.73|436.79|434.79|434.69|432.69|515
1597597500000|2020-08-16 17:05:00|434.72|432.72|434.5|432.5|434.86|432.86|434.25|432.25|455
1597597800000|2020-08-16 17:10:00|434.51|432.51|432.5|430.5|434.51|432.51|432.32|430.32|494
1597598100000|2020-08-16 17:15:00|432.52|430.52|433.61|431.61|433.67|431.67|432.52|430.52|461
1597598400000|2020-08-16 17:20:00|433.6|431.6|433.04|431.04|434.09|432.09|433.04|431.04|357
1597598700000|2020-08-16 17:25:00|433.02|431.02|430.95|428.95|433.19|431.19|430.95|428.95|614
1597599000000|2020-08-16 17:30:00|430.94|428.94|430.83|428.83|431.91|429.91|430.23|428.23|579
1597599300000|2020-08-16 17:35:00|430.82|428.82|431.56|429.56|431.66|429.66|430.03|428.03|505
1597599600000|2020-08-16 17:40:00|431.55|429.55|431.58|429.58|431.68|429.68|430.99|428.99|376
1597599900000|2020-08-16 17:45:00|431.55|429.55|432.52|430.52|433.02|431.02|431.55|429.55|402
1597600200000|2020-08-16 17:50:00|432.51|430.51|431.62|429.62|432.76|430.76|431.58|429.58|499
1597600500000|2020-08-16 17:55:00|431.59|429.59|431.61|429.61|432.04|430.04|431.09|429.09|480
1597600800000|2020-08-16 18:00:00|431.63|429.63|432.24|430.24|432.24|430.24|431.4|429.4|317
1597601100000|2020-08-16 18:05:00|432.25|430.25|430.88|428.88|432.69|430.69|430.5|428.5|371
1597601400000|2020-08-16 18:10:00|430.94|428.94|430.98|428.98|431.05|429.05|430.55|428.55|333
1597601700000|2020-08-16 18:15:00|430.99|428.99|431.27|429.27|431.49|429.49|430.57|428.57|312
1597602000000|2020-08-16 18:20:00|431.26|429.26|431.72|429.72|432.04|430.04|431.24|429.24|166
1597602300000|2020-08-16 18:25:00|431.73|429.73|431.22|429.22|431.96|429.96|431.21|429.21|256
1597602600000|2020-08-16 18:30:00|431.23|429.23|431.72|429.72|431.75|429.75|430.73|428.73|336
1597602900000|2020-08-16 18:35:00|431.83|429.83|431.92|429.92|432.3|430.3|431.61|429.61|365
1597603200000|2020-08-16 18:40:00|431.91|429.91|431.75|429.75|431.92|429.92|431.51|429.51|394
1597603500000|2020-08-16 18:45:00|431.74|429.74|432.58|430.58|433.06|431.06|431.52|429.52|395
1597603800000|2020-08-16 18:50:00|432.59|430.59|432.54|430.54|432.95|430.95|432.29|430.29|445
1597604100000|2020-08-16 18:55:00|432.53|430.53|431.64|429.64|432.54|430.54|431.64|429.64|323
1597604400000|2020-08-16 19:00:00|431.63|429.63|432.13|430.13|432.27|430.27|431.52|429.52|457
1597604700000|2020-08-16 19:05:00|432.15|430.15|431.87|429.87|432.61|430.61|431.85|429.85|436
1597605000000|2020-08-16 19:10:00|431.88|429.88|431.39|429.39|432.21|430.21|431.22|429.22|342
1597605300000|2020-08-16 19:15:00|431.38|429.38|431.7|429.7|431.72|429.72|431.2|429.2|365
1597605600000|2020-08-16 19:20:00|431.71|429.71|431.82|429.82|432.16|430.16|431.62|429.62|263
1597605900000|2020-08-16 19:25:00|431.84|429.84|430.17|428.17|431.84|429.84|430.08|428.08|339
1597606200000|2020-08-16 19:30:00|430.16|428.16|430.52|428.52|430.56|428.56|429.9|427.9|327
1597606500000|2020-08-16 19:35:00|430.53|428.53|430.65|428.65|430.94|428.94|430.15|428.15|356
1597606800000|2020-08-16 19:40:00|430.64|428.64|430.65|428.65|430.75|428.75|430.31|428.31|249
1597607100000|2020-08-16 19:45:00|430.68|428.68|431.35|429.35|431.6|429.6|430.65|428.65|373
1597607400000|2020-08-16 19:50:00|431.34|429.34|430.6|428.6|431.47|429.47|430.54|428.54|317
1597607700000|2020-08-16 19:55:00|430.61|428.61|430.43|428.43|431.28|429.28|430.33|428.33|303
1597608000000|2020-08-16 20:00:00|430.44|428.44|431.54|429.54|432.28|430.28|430.44|428.44|406
1597608300000|2020-08-16 20:05:00|431.52|429.52|431.39|429.39|431.74|429.74|431.17|429.17|293
1597608600000|2020-08-16 20:10:00|431.37|429.37|430.47|428.47|431.39|429.39|430.31|428.31|425
1597608900000|2020-08-16 20:15:00|430.51|428.51|429.84|427.84|430.57|428.57|429.64|427.64|420
1597609200000|2020-08-16 20:20:00|429.81|427.81|429.38|427.38|429.86|427.86|429.25|427.25|290
1597609500000|2020-08-16 20:25:00|429.39|427.39|430.09|428.09|430.24|428.24|429.38|427.38|302
1597609800000|2020-08-16 20:30:00|430.06|428.06|430.26|428.26|430.37|428.37|429.92|427.92|189
1597610100000|2020-08-16 20:35:00|430.27|428.27|428.22|426.22|430.42|428.42|427.92|425.92|333
1597610400000|2020-08-16 20:40:00|428.17|426.17|430|428|430.2|428.2|428.1|426.1|336
1597610700000|2020-08-16 20:45:00|430.02|428.02|430.87|428.87|431.17|429.17|430.02|428.02|351
1597611000000|2020-08-16 20:50:00|430.88|428.88|431.07|429.07|431.23|429.23|430.87|428.87|334
1597611300000|2020-08-16 20:55:00|431.09|429.09|431.63|429.63|431.86|429.86|431.05|429.05|400
1597611600000|2020-08-16 21:00:00|431.62|429.62|431.71|429.71|431.74|429.74|430.86|428.86|400
1597611900000|2020-08-16 21:05:00|431.68|429.68|432.92|430.92|433.06|431.06|431.68|429.68|479
1597612200000|2020-08-16 21:10:00|432.91|430.91|432.5|430.5|432.99|430.99|432.08|430.08|420
1597612500000|2020-08-16 21:15:00|432.49|430.49|432.31|430.31|432.51|430.51|432.22|430.22|348
1597612800000|2020-08-16 21:20:00|432.32|430.32|432.15|430.15|432.39|430.39|431.96|429.96|270
1597613100000|2020-08-16 21:25:00|432.13|430.13|433.3|431.3|433.37|431.37|432.04|430.04|370
1597613400000|2020-08-16 21:30:00|433.31|431.31|433.99|431.99|434.65|432.65|433.3|431.3|347
1597613700000|2020-08-16 21:35:00|434|432|434|432|434.31|432.31|432.86|430.86|298
1597614000000|2020-08-16 21:40:00|434.01|432.01|434.01|432.01|434.04|432.04|433.29|431.29|398
1597614300000|2020-08-16 21:45:00|434.04|432.04|433.79|431.79|434.44|432.44|433.67|431.67|224
1597614600000|2020-08-16 21:50:00|433.78|431.78|431.44|429.44|434.5|432.5|431.44|429.44|507
1597614900000|2020-08-16 21:55:00|431.38|429.38|432.54|430.54|433.11|431.11|431.3|429.3|528
1597615200000|2020-08-16 22:00:00|432.57|430.57|432.42|430.42|433.24|431.24|432.4|430.4|308
1597615500000|2020-08-16 22:05:00|432.43|430.43|431.87|429.87|432.44|430.44|431.74|429.74|402
1597615800000|2020-08-16 22:10:00|431.89|429.89|431.43|429.43|431.97|429.97|431.04|429.04|352
1597616100000|2020-08-16 22:15:00|431.42|429.42|431.88|429.88|432.35|430.35|431.4|429.4|251
1597616400000|2020-08-16 22:20:00|431.9|429.9|431.32|429.32|432.19|430.19|431.26|429.26|298
1597616700000|2020-08-16 22:25:00|431.29|429.29|431.6|429.6|431.6|429.6|431.16|429.16|322
1597617000000|2020-08-16 22:30:00|431.61|429.61|432.7|430.7|433.52|431.52|431.61|429.61|344
1597617300000|2020-08-16 22:35:00|432.71|430.71|433.57|431.57|433.59|431.59|432.61|430.61|381
1597617600000|2020-08-16 22:40:00|433.58|431.58|433.84|431.84|434.11|432.11|433.25|431.25|317
1597617900000|2020-08-16 22:45:00|433.82|431.82|432.76|430.76|433.84|431.84|432.75|430.75|380
1597618200000|2020-08-16 22:50:00|432.78|430.78|433.75|431.75|434.09|432.09|432.78|430.78|469
1597618500000|2020-08-16 22:55:00|433.76|431.76|434.67|432.67|435.3|433.3|433.67|431.67|614
1597618800000|2020-08-16 23:00:00|434.66|432.66|434.43|432.43|434.75|432.75|433.63|431.63|493
1597619100000|2020-08-16 23:05:00|434.42|432.42|435.6|433.6|435.84|433.84|434.14|432.14|508
1597619400000|2020-08-16 23:10:00|435.59|433.59|435.05|433.05|435.75|433.75|434.89|432.89|540
1597619700000|2020-08-16 23:15:00|435.07|433.07|433.29|431.29|435.07|433.07|433.08|431.08|522
1597620000000|2020-08-16 23:20:00|433.3|431.3|433.46|431.46|433.71|431.71|433.3|431.3|334
1597620300000|2020-08-16 23:25:00|433.44|431.44|433.88|431.88|434.02|432.02|433.44|431.44|303
1597620600000|2020-08-16 23:30:00|433.89|431.89|433.2|431.2|433.98|431.98|432.99|430.99|360
1597620900000|2020-08-16 23:35:00|433.21|431.21|432.47|430.47|433.49|431.49|432.4|430.4|192
1597621200000|2020-08-16 23:40:00|432.26|430.26|433.63|431.63|433.99|431.99|431.87|429.87|503
1597621500000|2020-08-16 23:45:00|433.61|431.61|433.92|431.92|434.04|432.04|433.21|431.21|521
1597621800000|2020-08-16 23:50:00|433.91|431.91|434.95|432.95|435.33|433.33|433.54|431.54|357
1597622100000|2020-08-16 23:55:00|434.94|432.94|434.84|432.84|435.33|433.33|434.72|432.72|268
1597622400000|2020-08-17 00:00:00|434.79|432.79|434.95|432.95|436.02|434.02|434.79|432.79|348
1597622700000|2020-08-17 00:05:00|435|433|433.75|431.75|435.08|433.08|433.3|431.3|583
1597623000000|2020-08-17 00:10:00|433.76|431.76|432.74|430.74|433.92|431.92|432.5|430.5|515
1597623300000|2020-08-17 00:15:00|432.75|430.75|432.98|430.98|432.99|430.99|431.42|429.42|551
1597623600000|2020-08-17 00:20:00|433.06|431.06|432.07|430.07|433.21|431.21|431.87|429.87|333
1597623900000|2020-08-17 00:25:00|432.08|430.08|431.83|429.83|432.2|430.2|431.55|429.55|288
1597624200000|2020-08-17 00:30:00|432.05|430.05|432.34|430.34|432.59|430.59|431.91|429.91|323
1597624500000|2020-08-17 00:35:00|432.33|430.33|432.18|430.18|432.54|430.54|431.88|429.88|300
1597624800000|2020-08-17 00:40:00|432.25|430.25|432.69|430.69|433.18|431.18|432.21|430.21|335
1597625100000|2020-08-17 00:45:00|432.7|430.7|431.5|429.5|432.89|430.89|431.49|429.49|263
1597625400000|2020-08-17 00:50:00|431.51|429.51|431.61|429.61|431.65|429.65|430.53|428.53|419
1597625700000|2020-08-17 00:55:00|431.62|429.62|431.87|429.87|432.06|430.06|431.62|429.62|258
1597626000000|2020-08-17 01:00:00|431.84|429.84|429.98|427.98|431.87|429.87|429.77|427.77|370
1597626300000|2020-08-17 01:05:00|430.01|428.01|430.28|428.28|430.3|428.3|429.54|427.54|366
1597626600000|2020-08-17 01:10:00|430.27|428.27|429.47|427.47|430.27|428.27|428.96|426.96|358
1597626900000|2020-08-17 01:15:00|429.41|427.41|426.98|424.98|429.8|427.8|426.66|424.66|557
1597627200000|2020-08-17 01:20:00|426.91|424.91|427.71|425.71|427.75|425.75|426.57|424.57|468
1597627500000|2020-08-17 01:25:00|427.72|425.72|427.04|425.04|427.79|425.79|427.04|425.04|288
1597627800000|2020-08-17 01:30:00|427.03|425.03|429.21|427.21|429.26|427.26|427.03|425.03|538
1597628100000|2020-08-17 01:35:00|429.2|427.2|428.86|426.86|429.57|427.57|428.73|426.73|521
1597628400000|2020-08-17 01:40:00|428.85|426.85|428.37|426.37|429.29|427.29|428.29|426.29|335
1597628700000|2020-08-17 01:45:00|428.28|426.28|429.72|427.72|429.72|427.72|428.26|426.26|325
1597629000000|2020-08-17 01:50:00|429.74|427.74|429.02|427.02|430.08|428.08|428.87|426.87|406
1597629300000|2020-08-17 01:55:00|429.01|427.01|429.09|427.09|429.24|427.24|428.64|426.64|553
1597629600000|2020-08-17 02:00:00|429.13|427.13|428.6|426.6|429.87|427.87|428.54|426.54|396
1597629900000|2020-08-17 02:05:00|428.58|426.58|427.66|425.66|428.63|426.63|427.64|425.64|414
1597630200000|2020-08-17 02:10:00|427.65|425.65|427.04|425.04|427.82|425.82|426.71|424.71|333
1597630500000|2020-08-17 02:15:00|427.05|425.05|427.11|425.11|427.12|425.12|426.19|424.19|327
1597630800000|2020-08-17 02:20:00|427.14|425.14|425.17|423.17|427.5|425.5|424.4|422.4|355
1597631100000|2020-08-17 02:25:00|425.18|423.18|424.26|422.26|425.19|423.19|424.2|422.2|452
1597631400000|2020-08-17 02:30:00|424.25|422.25|425.06|423.06|425.06|423.06|422.89|420.89|638
1597631700000|2020-08-17 02:35:00|425.02|423.02|426.19|424.19|426.22|424.22|424.89|422.89|603
1597632000000|2020-08-17 02:40:00|426.2|424.2|426.41|424.41|426.94|424.94|425.85|423.85|467
1597632300000|2020-08-17 02:45:00|426.38|424.38|425.46|423.46|426.46|424.46|425.28|423.28|420
1597632600000|2020-08-17 02:50:00|425.47|423.47|426.61|424.61|426.92|424.92|425.45|423.45|477
1597632900000|2020-08-17 02:55:00|426.6|424.6|427.2|425.2|427.39|425.39|426.6|424.6|455
1597633200000|2020-08-17 03:00:00|427.12|425.12|426.94|424.94|427.23|425.23|426.34|424.34|308
1597633500000|2020-08-17 03:05:00|426.97|424.97|426.16|424.16|427.23|425.23|425.94|423.94|404
1597633800000|2020-08-17 03:10:00|426.17|424.17|424.84|422.84|426.34|424.34|424.5|422.5|424
1597634100000|2020-08-17 03:15:00|424.76|422.76|424.8|422.8|425.5|423.5|424.34|422.34|436
1597634400000|2020-08-17 03:20:00|424.83|422.83|425.94|423.94|425.95|423.95|424.61|422.61|282
1597634700000|2020-08-17 03:25:00|425.96|423.96|425.49|423.49|426.16|424.16|425.49|423.49|291
1597635000000|2020-08-17 03:30:00|425.51|423.51|427.2|425.2|427.3|425.3|425.49|423.49|480
1597635300000|2020-08-17 03:35:00|427.23|425.23|427.1|425.1|427.24|425.24|426.58|424.58|277
1597635600000|2020-08-17 03:40:00|427.14|425.14|427.31|425.31|428.46|426.46|427.14|425.14|403
1597635900000|2020-08-17 03:45:00|427.29|425.29|427.96|425.96|428.03|426.03|427.01|425.01|511
1597636200000|2020-08-17 03:50:00|427.98|425.98|427.86|425.86|428.07|426.07|427.69|425.69|229
1597636500000|2020-08-17 03:55:00|427.85|425.85|426.82|424.82|428.02|426.02|426.68|424.68|333
1597636800000|2020-08-17 04:00:00|426.81|424.81|425.5|423.5|426.94|424.94|425.27|423.27|369
1597637100000|2020-08-17 04:05:00|425.49|423.49|424.34|422.34|425.88|423.88|424.34|422.34|438
1597637400000|2020-08-17 04:10:00|424.37|422.37|423.98|421.98|425.24|423.24|423.39|421.39|381
1597637700000|2020-08-17 04:15:00|423.99|421.99|424.31|422.31|424.31|422.31|423.38|421.38|330
1597638000000|2020-08-17 04:20:00|424.28|422.28|425.17|423.17|425.33|423.33|424.28|422.28|456
1597638300000|2020-08-17 04:25:00|425.19|423.19|424.95|422.95|425.2|423.2|424.52|422.52|323
1597638600000|2020-08-17 04:30:00|424.96|422.96|425.73|423.73|425.84|423.84|424.92|422.92|412
1597638900000|2020-08-17 04:35:00|425.72|423.72|425.33|423.33|425.73|423.73|425.3|423.3|172
1597639200000|2020-08-17 04:40:00|425.29|423.29|424.22|422.22|425.32|423.32|424.15|422.15|249
1597639500000|2020-08-17 04:45:00|424.26|422.26|424.84|422.84|424.93|422.93|424.07|422.07|238
1597639800000|2020-08-17 04:50:00|424.85|422.85|424.07|422.07|425.25|423.25|424.03|422.03|314
1597640100000|2020-08-17 04:55:00|424.06|422.06|423.57|421.57|424.09|422.09|423.32|421.32|210
1597640400000|2020-08-17 05:00:00|423.5|421.5|424|422|424.24|422.24|423.19|421.19|444
1597640700000|2020-08-17 05:05:00|424.01|422.01|423.96|421.96|424.16|422.16|423.36|421.36|372
1597641000000|2020-08-17 05:10:00|423.97|421.97|424.7|422.7|425.42|423.42|423.97|421.97|433
1597641300000|2020-08-17 05:15:00|424.68|422.68|425.21|423.21|425.38|423.38|424.44|422.44|284
1597641600000|2020-08-17 05:20:00|425.23|423.23|426.1|424.1|426.1|424.1|425.11|423.11|370
1597641900000|2020-08-17 05:25:00|426.09|424.09|425.75|423.75|426.13|424.13|425.41|423.41|377
1597642200000|2020-08-17 05:30:00|425.8|423.8|426.82|424.82|426.99|424.99|425.69|423.69|384
1597642500000|2020-08-17 05:35:00|426.84|424.84|425.72|423.72|426.89|424.89|425.64|423.64|262
1597642800000|2020-08-17 05:40:00|425.73|423.73|425.41|423.41|425.89|423.89|425.41|423.41|289
1597643100000|2020-08-17 05:45:00|425.4|423.4|425.12|423.12|425.4|423.4|425.1|423.1|178
1597643400000|2020-08-17 05:50:00|425.09|423.09|424.21|422.21|425.17|423.17|423.85|421.85|265
1597643700000|2020-08-17 05:55:00|424.2|422.2|422.79|420.79|424.49|422.49|422.36|420.36|374
1597644000000|2020-08-17 06:00:00|422.78|420.78|423.45|421.45|423.49|421.49|421.38|419.38|329
1597644300000|2020-08-17 06:05:00|423.44|421.44|425.05|423.05|425.1|423.1|423.39|421.39|368
1597644600000|2020-08-17 06:10:00|425.06|423.06|426.7|424.7|426.77|424.77|424.87|422.87|536
1597644900000|2020-08-17 06:15:00|426.71|424.71|426.53|424.53|426.84|424.84|426|424|329
1597645200000|2020-08-17 06:20:00|426.52|424.52|427.03|425.03|427.23|425.23|426.1|424.1|364
1597645500000|2020-08-17 06:25:00|427.04|425.04|426.42|424.42|427.09|425.09|426.23|424.23|461
1597645800000|2020-08-17 06:30:00|426.44|424.44|426.11|424.11|426.72|424.72|426.11|424.11|248
1597646100000|2020-08-17 06:35:00|426.07|424.07|425.87|423.87|426.33|424.33|425.84|423.84|246
1597646400000|2020-08-17 06:40:00|425.86|423.86|425.76|423.76|426.17|424.17|425.75|423.75|238
1597646700000|2020-08-17 06:45:00|425.75|423.75|424.89|422.89|425.76|423.76|424.28|422.28|388
1597647000000|2020-08-17 06:50:00|424.88|422.88|424.5|422.5|424.88|422.88|424.28|422.28|390
1597647300000|2020-08-17 06:55:00|424.52|422.52|425.09|423.09|425.21|423.21|424.08|422.08|391
1597647600000|2020-08-17 07:00:00|425.08|423.08|424.25|422.25|425.1|423.1|423.74|421.74|337
1597647900000|2020-08-17 07:05:00|424.2|422.2|423.57|421.57|424.42|422.42|423.3|421.3|365
1597648200000|2020-08-17 07:10:00|423.55|421.55|423.87|421.87|423.93|421.93|423.37|421.37|388
1597648500000|2020-08-17 07:15:00|423.86|421.86|425.42|423.42|425.49|423.49|423.84|421.84|374
1597648800000|2020-08-17 07:20:00|425.41|423.41|425.84|423.84|425.92|423.92|424.89|422.89|286
1597649100000|2020-08-17 07:25:00|425.83|423.83|426.54|424.54|426.87|424.87|425.83|423.83|367
1597649400000|2020-08-17 07:30:00|426.52|424.52|425.8|423.8|426.53|424.53|425.55|423.55|339
1597649700000|2020-08-17 07:35:00|425.81|423.81|426.46|424.46|426.93|424.93|425.81|423.81|280
1597650000000|2020-08-17 07:40:00|426.47|424.47|426.55|424.55|426.85|424.85|426.35|424.35|206
1597650300000|2020-08-17 07:45:00|426.56|424.56|426.16|424.16|426.56|424.56|425.85|423.85|249
1597650600000|2020-08-17 07:50:00|426.15|424.15|424.99|422.99|426.16|424.16|424.88|422.88|287
1597650900000|2020-08-17 07:55:00|424.98|422.98|425.02|423.02|425.43|423.43|424.72|422.72|255
1597651200000|2020-08-17 08:00:00|425.03|423.03|425.84|423.84|425.93|423.93|424.59|422.59|430
1597651500000|2020-08-17 08:05:00|425.87|423.87|426.38|424.38|426.46|424.46|425.85|423.85|111
1597651800000|2020-08-17 08:10:00|426.43|424.43|428.72|426.72|428.91|426.91|426.38|424.38|492
1597652100000|2020-08-17 08:15:00|428.7|426.7|428.1|426.1|428.93|426.93|427.7|425.7|472
1597652400000|2020-08-17 08:20:00|428.09|426.09|427.79|425.79|428.15|426.15|427.61|425.61|376
1597652700000|2020-08-17 08:25:00|427.82|425.82|428.03|426.03|428.21|426.21|427.65|425.65|325
1597653000000|2020-08-17 08:30:00|428.01|426.01|427.92|425.92|428.22|426.22|427.85|425.85|392
1597653300000|2020-08-17 08:35:00|427.94|425.94|426.91|424.91|427.98|425.98|426.84|424.84|377
1597653600000|2020-08-17 08:40:00|426.9|424.9|426.9|424.9|427.08|425.08|426.61|424.61|167
1597653900000|2020-08-17 08:45:00|426.91|424.91|427.54|425.54|427.54|425.54|426.49|424.49|140
1597654200000|2020-08-17 08:50:00|427.63|425.63|430.92|428.92|430.95|428.95|427.63|425.63|519
1597654500000|2020-08-17 08:55:00|430.91|428.91|429.87|427.87|430.93|428.93|429.44|427.44|552
1597654800000|2020-08-17 09:00:00|429.86|427.86|428.87|426.87|429.9|427.9|428.41|426.41|526
1597655100000|2020-08-17 09:05:00|428.88|426.88|430.27|428.27|430.83|428.83|428.87|426.87|506
1597655400000|2020-08-17 09:10:00|430.28|428.28|430.7|428.7|430.75|428.75|429.68|427.68|521
1597655700000|2020-08-17 09:15:00|430.64|428.64|429.04|427.04|430.67|428.67|429|427|455
1597656000000|2020-08-17 09:20:00|429.05|427.05|429.07|427.07|429.43|427.43|428.78|426.78|367
1597656300000|2020-08-17 09:25:00|429.04|427.04|429.15|427.15|429.26|427.26|428.72|426.72|323
1597656600000|2020-08-17 09:30:00|429.16|427.16|428.46|426.46|429.55|427.55|428.28|426.28|366
1597656900000|2020-08-17 09:35:00|428.47|426.47|428.25|426.25|428.48|426.48|428.04|426.04|313
1597657200000|2020-08-17 09:40:00|428.24|426.24|428.78|426.78|429.18|427.18|428.18|426.18|298
1597657500000|2020-08-17 09:45:00|428.75|426.75|428.09|426.09|428.81|426.81|427.94|425.94|327
1597657800000|2020-08-17 09:50:00|428.08|426.08|427.51|425.51|428.42|426.42|427.51|425.51|347
1597658100000|2020-08-17 09:55:00|427.53|425.53|427.11|425.11|427.67|425.67|427.04|425.04|421
1597658400000|2020-08-17 10:00:00|427.1|425.1|427.95|425.95|428.28|426.28|427.1|425.1|408
1597658700000|2020-08-17 10:05:00|427.96|425.96|427.1|425.1|428.03|426.03|426.99|424.99|269
1597659000000|2020-08-17 10:10:00|427.09|425.09|427.71|425.71|427.78|425.78|426.12|424.12|538
1597659300000|2020-08-17 10:15:00|427.72|425.72|428.36|426.36|428.54|426.54|427.65|425.65|416
1597659600000|2020-08-17 10:20:00|428.34|426.34|429.36|427.36|429.58|427.58|428.34|426.34|411
1597659900000|2020-08-17 10:25:00|429.4|427.4|429.09|427.09|429.45|427.45|428.6|426.6|479
1597660200000|2020-08-17 10:30:00|429.11|427.11|428.99|426.99|429.91|427.91|428.93|426.93|537
1597660500000|2020-08-17 10:35:00|429.01|427.01|428.17|426.17|429.04|427.04|427.96|425.96|531
1597660800000|2020-08-17 10:40:00|428.18|426.18|427.83|425.83|428.26|426.26|427.49|425.49|403
1597661100000|2020-08-17 10:45:00|427.84|425.84|427.58|425.58|427.85|425.85|427.4|425.4|337
1597661400000|2020-08-17 10:50:00|427.61|425.61|427.5|425.5|427.83|425.83|427.38|425.38|378
1597661700000|2020-08-17 10:55:00|427.47|425.47|427.1|425.1|427.53|425.53|426.36|424.36|498
1597662000000|2020-08-17 11:00:00|427.11|425.11|427.78|425.78|427.78|425.78|427.01|425.01|358
1597662300000|2020-08-17 11:05:00|427.77|425.77|427.46|425.46|427.97|425.97|427.35|425.35|346
1597662600000|2020-08-17 11:10:00|427.47|425.47|428.05|426.05|428.11|426.11|426.88|424.88|355
1597662900000|2020-08-17 11:15:00|427.97|425.97|428.22|426.22|428.6|426.6|427.7|425.7|343
1597663200000|2020-08-17 11:20:00|428.26|426.26|427.81|425.81|428.68|426.68|427.77|425.77|445
1597663500000|2020-08-17 11:25:00|427.79|425.79|427.9|425.9|427.94|425.94|427.57|425.57|319
1597663800000|2020-08-17 11:30:00|427.93|425.93|427.29|425.29|427.95|425.95|427.01|425.01|362
1597664100000|2020-08-17 11:35:00|427.28|425.28|427.13|425.13|427.28|425.28|426.69|424.69|309
1597664400000|2020-08-17 11:40:00|427.15|425.15|428.67|426.67|429.02|427.02|426.89|424.89|393
1597664700000|2020-08-17 11:45:00|428.68|426.68|427.84|425.84|428.68|426.68|427.48|425.48|464
1597665000000|2020-08-17 11:50:00|427.88|425.88|428.59|426.59|428.59|426.59|427.67|425.67|381
1597665300000|2020-08-17 11:55:00|428.58|426.58|429.55|427.55|430.02|428.02|428.49|426.49|492
1597665600000|2020-08-17 12:00:00|429.58|427.58|429.44|427.44|430.68|428.68|429.26|427.26|324
1597665900000|2020-08-17 12:05:00|429.45|427.45|428.92|426.92|429.45|427.45|428.46|426.46|461
1597666200000|2020-08-17 12:10:00|428.93|426.93|428.93|426.93|429.4|427.4|428.76|426.76|360
1597666500000|2020-08-17 12:15:00|428.94|426.94|429.61|427.61|429.64|427.64|428.32|426.32|272
1597666800000|2020-08-17 12:20:00|429.64|427.64|429.69|427.69|430.23|428.23|429.54|427.54|279
1597667100000|2020-08-17 12:25:00|429.7|427.7|429.98|427.98|430.12|428.12|429.35|427.35|163
1597667400000|2020-08-17 12:30:00|429.99|427.99|430.86|428.86|431.13|429.13|429.99|427.99|230
1597667700000|2020-08-17 12:35:00|430.84|428.84|430.8|428.8|430.99|428.99|430.6|428.6|319
1597668000000|2020-08-17 12:40:00|430.81|428.81|430.83|428.83|431|429|430.21|428.21|344
1597668300000|2020-08-17 12:45:00|430.84|428.84|432.12|430.12|432.16|430.16|430.83|428.83|252
1597668600000|2020-08-17 12:50:00|432.06|430.06|429.98|427.98|432.08|430.08|429.92|427.92|447
1597668900000|2020-08-17 12:55:00|429.96|427.96|427.53|425.53|430.02|428.02|426.23|424.23|801
1597669200000|2020-08-17 13:00:00|427.47|425.47|428.12|426.12|428.5|426.5|426.98|424.98|475
1597669500000|2020-08-17 13:05:00|428.11|426.11|428.75|426.75|428.75|426.75|428.11|426.11|335
1597669800000|2020-08-17 13:10:00|428.73|426.73|428.56|426.56|428.77|426.77|428.21|426.21|264
1597670100000|2020-08-17 13:15:00|428.58|426.58|427.21|425.21|429.11|427.11|427.14|425.14|331
1597670400000|2020-08-17 13:20:00|427.2|425.2|432.61|430.61|433.82|431.82|427.2|425.2|746
1597670700000|2020-08-17 13:25:00|432.55|430.55|427.82|425.82|433.18|431.18|425.2|423.2|759
1597671000000|2020-08-17 13:30:00|427.81|425.81|430.5|428.5|431.03|429.03|427.68|425.68|789
1597671300000|2020-08-17 13:35:00|430.47|428.47|429.86|427.86|430.71|428.71|428.89|426.89|599
1597671600000|2020-08-17 13:40:00|429.87|427.87|430.6|428.6|430.6|428.6|429.78|427.78|474
1597671900000|2020-08-17 13:45:00|430.55|428.55|430.99|428.99|432.5|430.5|430.52|428.52|564
1597672200000|2020-08-17 13:50:00|430.98|428.98|431.31|429.31|431.61|429.61|430.96|428.96|451
1597672500000|2020-08-17 13:55:00|431.3|429.3|431.17|429.17|431.64|429.64|430.78|428.78|558
1597672800000|2020-08-17 14:00:00|431.15|429.15|433.16|431.16|433.75|431.75|431.15|429.15|692
1597673100000|2020-08-17 14:05:00|433.12|431.12|432.1|430.1|433.19|431.19|432.1|430.1|643
1597673400000|2020-08-17 14:10:00|432.11|430.11|431.12|429.12|432.62|430.62|431.08|429.08|603
1597673700000|2020-08-17 14:15:00|431.11|429.11|431.65|429.65|432.05|430.05|430.91|428.91|324
1597674000000|2020-08-17 14:20:00|431.64|429.64|428.92|426.92|431.69|429.69|428.85|426.85|490
1597674300000|2020-08-17 14:25:00|428.95|426.95|429.58|427.58|430.32|428.32|428.63|426.63|500
1597674600000|2020-08-17 14:30:00|429.6|427.6|430.84|428.84|430.84|428.84|429.54|427.54|398
1597674900000|2020-08-17 14:35:00|430.83|428.83|431.5|429.5|431.5|429.5|430.35|428.35|412
1597675200000|2020-08-17 14:40:00|431.56|429.56|432.48|430.48|432.52|430.52|431.44|429.44|363
1597675500000|2020-08-17 14:45:00|432.57|430.57|432.2|430.2|432.78|430.78|431.81|429.81|564
1597675800000|2020-08-17 14:50:00|432.19|430.19|432.08|430.08|432.53|430.53|431.6|429.6|476
1597676100000|2020-08-17 14:55:00|432.09|430.09|432.91|430.91|433.24|431.24|431.95|429.95|403
1597676400000|2020-08-17 15:00:00|432.95|430.95|432.95|430.95|433.46|431.46|432.44|430.44|502
1597676700000|2020-08-17 15:05:00|432.94|430.94|432.2|430.2|433.13|431.13|432.11|430.11|444
1597677000000|2020-08-17 15:10:00|432.21|430.21|432.05|430.05|432.33|430.33|431.73|429.73|297
1597677300000|2020-08-17 15:15:00|432.03|430.03|431.08|429.08|432.07|430.07|431.08|429.08|196
1597677600000|2020-08-17 15:20:00|431.07|429.07|432.7|430.7|432.71|430.71|430.49|428.49|591
1597677900000|2020-08-17 15:25:00|432.79|430.79|433.04|431.04|433.13|431.13|432.07|430.07|549
1597678200000|2020-08-17 15:30:00|433.07|431.07|433.48|431.48|433.84|431.84|432.6|430.6|592
1597678500000|2020-08-17 15:35:00|433.46|431.46|431.79|429.79|433.65|431.65|431.78|429.78|540
1597678800000|2020-08-17 15:40:00|431.78|429.78|433.36|431.36|433.36|431.36|431.68|429.68|636
1597679100000|2020-08-17 15:45:00|433.15|431.15|439.47|437.47|439.64|437.64|432.89|430.89|750
1597679400000|2020-08-17 15:50:00|439.49|437.49|441.18|439.18|441.77|439.77|438.82|436.82|830
1597679700000|2020-08-17 15:55:00|441.22|439.22|442.53|440.53|442.78|440.78|440.22|438.22|691
1597680000000|2020-08-17 16:00:00|442.63|440.63|444.23|442.23|448.09|446.09|442.54|440.54|669
1597680300000|2020-08-17 16:05:00|444.29|442.29|442.52|440.52|444.59|442.59|442.36|440.36|747
1597680600000|2020-08-17 16:10:00|442.48|440.48|441.54|439.54|442.53|440.53|439.64|437.64|679
1597680900000|2020-08-17 16:15:00|441.52|439.52|440.74|438.74|442.12|440.12|440.38|438.38|762
1597681200000|2020-08-17 16:20:00|440.81|438.81|441.18|439.18|441.37|439.37|440.69|438.69|409
1597681500000|2020-08-17 16:25:00|441.16|439.16|444.05|442.05|444.05|442.05|441.03|439.03|570
1597681800000|2020-08-17 16:30:00|444.15|442.15|441.09|439.09|444.15|442.15|440.65|438.65|639
1597682100000|2020-08-17 16:35:00|441.12|439.12|442.37|440.37|442.39|440.39|441|439|567
1597682400000|2020-08-17 16:40:00|442.35|440.35|442.62|440.62|443|441|442.34|440.34|455
1597682700000|2020-08-17 16:45:00|442.66|440.66|440.75|438.75|442.84|440.84|440.63|438.63|452
1597683000000|2020-08-17 16:50:00|440.74|438.74|441.3|439.3|441.62|439.62|440.62|438.62|416
1597683300000|2020-08-17 16:55:00|441.31|439.31|441.06|439.06|442.23|440.23|440.92|438.92|446
1597683600000|2020-08-17 17:00:00|441.08|439.08|441.22|439.22|441.4|439.4|440.91|438.91|449
1597683900000|2020-08-17 17:05:00|441.23|439.23|442.16|440.16|442.19|440.19|441.23|439.23|400
1597684200000|2020-08-17 17:10:00|442.11|440.11|441.75|439.75|442.37|440.37|441.38|439.38|447
1597684500000|2020-08-17 17:15:00|441.76|439.76|443.25|441.25|443.33|441.33|441.76|439.76|441
1597684800000|2020-08-17 17:20:00|443.35|441.35|442.53|440.53|443.7|441.7|442.48|440.48|124
1597685100000|2020-08-17 17:25:00|442.52|440.52|441.36|439.36|442.95|440.95|441.32|439.32|370
1597685400000|2020-08-17 17:30:00|441.35|439.35|441.62|439.62|441.74|439.74|440.98|438.98|396
1597685700000|2020-08-17 17:35:00|441.67|439.67|442.5|440.5|442.56|440.56|441.55|439.55|368
1597686000000|2020-08-17 17:40:00|442.51|440.51|442.43|440.43|442.98|440.98|442.32|440.32|202
1597686300000|2020-08-17 17:45:00|442.39|440.39|442.8|440.8|443|441|442.23|440.23|255
1597686600000|2020-08-17 17:50:00|442.79|440.79|444.07|442.07|444.15|442.15|442.78|440.78|304
1597686900000|2020-08-17 17:55:00|444.05|442.05|442.98|440.98|444.19|442.19|442.92|440.92|412
1597687200000|2020-08-17 18:00:00|443.05|441.05|443.59|441.59|443.97|441.97|443.05|441.05|279
1597687500000|2020-08-17 18:05:00|443.58|441.58|442.45|440.45|443.76|441.76|442.37|440.37|451
1597687800000|2020-08-17 18:10:00|442.44|440.44|442.35|440.35|442.47|440.47|441.81|439.81|325
1597688100000|2020-08-17 18:15:00|442.36|440.36|442.54|440.54|442.85|440.85|442.31|440.31|384
1597688400000|2020-08-17 18:20:00|442.55|440.55|440.61|438.61|442.55|440.55|440.52|438.52|372
1597688700000|2020-08-17 18:25:00|440.6|438.6|440.3|438.3|441.12|439.12|440.2|438.2|345
1597689000000|2020-08-17 18:30:00|440.29|438.29|441.16|439.16|441.55|439.55|440.25|438.25|366
1597689300000|2020-08-17 18:35:00|441.15|439.15|440.78|438.78|441.2|439.2|440.76|438.76|234
1597689600000|2020-08-17 18:40:00|440.77|438.77|440.5|438.5|441.05|439.05|440.41|438.41|307
1597689900000|2020-08-17 18:45:00|440.46|438.46|440.08|438.08|440.48|438.48|439.93|437.93|179
1597690200000|2020-08-17 18:50:00|440.07|438.07|437.7|435.7|440.12|438.12|437.39|435.39|567
1597690500000|2020-08-17 18:55:00|437.69|435.69|437.76|435.76|438.68|436.68|436.99|434.99|555
1597690800000|2020-08-17 19:00:00|437.79|435.79|438.39|436.39|438.42|436.42|437|435|465
1597691100000|2020-08-17 19:05:00|438.42|436.42|438.24|436.24|438.78|436.78|437.59|435.59|562
1597691400000|2020-08-17 19:10:00|438.25|436.25|437.72|435.72|438.87|436.87|437.68|435.68|566
1597691700000|2020-08-17 19:15:00|437.73|435.73|436.93|434.93|437.96|435.96|436.74|434.74|416
1597692000000|2020-08-17 19:20:00|436.94|434.94|439.66|437.66|439.66|437.66|436.84|434.84|541
1597692300000|2020-08-17 19:25:00|439.63|437.63|439.23|437.23|439.82|437.82|439.06|437.06|418
1597692600000|2020-08-17 19:30:00|439.22|437.22|439.59|437.59|439.77|437.77|438.97|436.97|234
1597692900000|2020-08-17 19:35:00|439.57|437.57|438.77|436.77|439.85|437.85|438.66|436.66|331
1597693200000|2020-08-17 19:40:00|438.75|436.75|439.42|437.42|439.44|437.44|438.24|436.24|286
1597693500000|2020-08-17 19:45:00|439.41|437.41|438.94|436.94|439.92|437.92|438.79|436.79|249
1597693800000|2020-08-17 19:50:00|438.93|436.93|438.49|436.49|439.09|437.09|437.73|435.73|357
1597694100000|2020-08-17 19:55:00|438.48|436.48|438.88|436.88|438.91|436.91|438.19|436.19|348
1597694400000|2020-08-17 20:00:00|438.87|436.87|439.42|437.42|440.3|438.3|438.87|436.87|422
1597694700000|2020-08-17 20:05:00|439.4|437.4|439.18|437.18|439.48|437.48|438.82|436.82|399
1597695000000|2020-08-17 20:10:00|439.16|437.16|438.55|436.55|439.37|437.37|438.49|436.49|292
1597695300000|2020-08-17 20:15:00|438.54|436.54|439.28|437.28|439.28|437.28|438.08|436.08|405
1597695600000|2020-08-17 20:20:00|439.26|437.26|439.4|437.4|439.61|437.61|439.06|437.06|286
1597695900000|2020-08-17 20:25:00|439.37|437.37|440.04|438.04|440.16|438.16|439.33|437.33|289
1597696200000|2020-08-17 20:30:00|440.01|438.01|439.89|437.89|440.16|438.16|439.82|437.82|336
1597696500000|2020-08-17 20:35:00|439.84|437.84|440.83|438.83|440.87|438.87|439.66|437.66|294
1597696800000|2020-08-17 20:40:00|440.84|438.84|440.12|438.12|440.86|438.86|440.11|438.11|238
1597697100000|2020-08-17 20:45:00|440.14|438.14|439.43|437.43|440.14|438.14|438.58|436.58|424
1597697400000|2020-08-17 20:50:00|439.44|437.44|439.49|437.49|439.57|437.57|438.58|436.58|424
1597697700000|2020-08-17 20:55:00|439.57|437.57|439.26|437.26|439.6|437.6|438.84|436.84|433
1597698000000|2020-08-17 21:00:00|439.27|437.27|440.74|438.74|440.8|438.8|439.08|437.08|406
1597698300000|2020-08-17 21:05:00|440.75|438.75|440.34|438.34|440.75|438.75|440.08|438.08|381
1597698600000|2020-08-17 21:10:00|440.1|438.1|440.01|438.01|440.36|438.36|439.94|437.94|321
1597698900000|2020-08-17 21:15:00|440|438|440.32|438.32|440.4|438.4|439.49|437.49|445
1597699200000|2020-08-17 21:20:00|440.31|438.31|438.03|436.03|440.39|438.39|437.83|435.83|321
1597699500000|2020-08-17 21:25:00|438.06|436.06|438.03|436.03|438.45|436.45|437.87|435.87|300
1597699800000|2020-08-17 21:30:00|438.02|436.02|437.47|435.47|438.14|436.14|437.01|435.01|274
1597700100000|2020-08-17 21:35:00|437.44|435.44|437.32|435.32|437.83|435.83|437.21|435.21|309
1597700400000|2020-08-17 21:40:00|437.31|435.31|437.12|435.12|437.34|435.34|437.08|435.08|165
1597700700000|2020-08-17 21:45:00|437.13|435.13|438.71|436.71|438.72|436.72|437.12|435.12|278
1597701000000|2020-08-17 21:50:00|438.72|436.72|439.09|437.09|439.16|437.16|438.68|436.68|188
1597701300000|2020-08-17 21:55:00|439.1|437.1|440.04|438.04|440.3|438.3|439.02|437.02|390
1597701600000|2020-08-17 22:00:00|440.03|438.03|440.47|438.47|440.58|438.58|439.6|437.6|318
1597701900000|2020-08-17 22:05:00|440.56|438.56|439.87|437.87|440.65|438.65|439.21|437.21|424
1597702200000|2020-08-17 22:10:00|439.88|437.88|439.1|437.1|439.97|437.97|439.05|437.05|356
1597702500000|2020-08-17 22:15:00|439.11|437.11|439.58|437.58|439.66|437.66|438.66|436.66|375
1597702800000|2020-08-17 22:20:00|439.61|437.61|440.02|438.02|440.11|438.11|439.3|437.3|346
1597703100000|2020-08-17 22:25:00|440.03|438.03|440.37|438.37|440.41|438.41|439.79|437.79|278
1597703400000|2020-08-17 22:30:00|440.36|438.36|440.95|438.95|441.38|439.38|439.62|437.62|423
1597703700000|2020-08-17 22:35:00|440.94|438.94|440.63|438.63|440.95|438.95|440.36|438.36|307
1597704000000|2020-08-17 22:40:00|440.64|438.64|440.07|438.07|440.66|438.66|439.61|437.61|382
1597704300000|2020-08-17 22:45:00|440.05|438.05|439.33|437.33|440.06|438.06|439.07|437.07|329
1597704600000|2020-08-17 22:50:00|439.28|437.28|438.95|436.95|439.38|437.38|438.81|436.81|307
1597704900000|2020-08-17 22:55:00|438.96|436.96|439.37|437.37|439.61|437.61|438.95|436.95|303
1597705200000|2020-08-17 23:00:00|439.43|437.43|439.81|437.81|439.82|437.82|439.1|437.1|248
1597705500000|2020-08-17 23:05:00|439.8|437.8|438.87|436.87|440.67|438.67|438.87|436.87|366
1597705800000|2020-08-17 23:10:00|439.04|437.04|437.94|435.94|439.07|437.07|437.71|435.71|455
1597706100000|2020-08-17 23:15:00|438.11|436.11|437.86|435.86|438.13|436.13|437.18|435.18|319
1597706400000|2020-08-17 23:20:00|437.8|435.8|437.2|435.2|437.91|435.91|437.07|435.07|437
1597706700000|2020-08-17 23:25:00|437.17|435.17|435.97|433.97|437.17|435.17|435.34|433.34|171
1597707000000|2020-08-17 23:30:00|435.95|433.95|434.96|432.96|436.27|434.27|434.7|432.7|122
1597707300000|2020-08-17 23:35:00|434.93|432.93|434.69|432.69|435.62|433.62|434.67|432.67|356
1597707600000|2020-08-17 23:40:00|434.68|432.68|430.79|428.79|434.72|432.72|430.41|428.41|614
1597707900000|2020-08-17 23:45:00|430.85|428.85|432.37|430.37|432.91|430.91|429.54|427.54|666
1597708200000|2020-08-17 23:50:00|432.39|430.39|432.25|430.25|432.6|430.6|431.72|429.72|392
1597708500000|2020-08-17 23:55:00|432.26|430.26|432.3|430.3|432.42|430.42|430.7|428.7|458
1597708800000|2020-08-18 00:00:00|432.31|430.31|433.14|431.14|433.47|431.47|431.8|429.8|613
1597709100000|2020-08-18 00:05:00|433.16|431.16|433.85|431.85|434.19|432.19|433.16|431.16|451
1597709400000|2020-08-18 00:10:00|433.86|431.86|433.86|431.86|434.5|432.5|433.62|431.62|428
1597709700000|2020-08-18 00:15:00|433.84|431.84|433.77|431.77|434.36|432.36|433.62|431.62|438
1597710000000|2020-08-18 00:20:00|433.72|431.72|433.19|431.19|433.76|431.76|432.98|430.98|495
1597710300000|2020-08-18 00:25:00|433.18|431.18|434.31|432.31|434.45|432.45|433.17|431.17|419
1597710600000|2020-08-18 00:30:00|434.3|432.3|433.85|431.85|434.56|432.56|433.76|431.76|288
1597710900000|2020-08-18 00:35:00|433.86|431.86|435.17|433.17|435.17|433.17|433.86|431.86|289
1597711200000|2020-08-18 00:40:00|435.18|433.18|434.68|432.68|435.22|433.22|434.49|432.49|370
1597711500000|2020-08-18 00:45:00|434.67|432.67|434.77|432.77|434.9|432.9|434.16|432.16|482
1597711800000|2020-08-18 00:50:00|434.72|432.72|434.59|432.59|435.03|433.03|434.44|432.44|331
1597712100000|2020-08-18 00:55:00|434.6|432.6|434.52|432.52|434.98|432.98|434.42|432.42|355
1597712400000|2020-08-18 01:00:00|434.49|432.49|433.33|431.33|434.58|432.58|433.16|431.16|285
1597712700000|2020-08-18 01:05:00|433.34|431.34|433.63|431.63|433.93|431.93|433.33|431.33|270
1597713000000|2020-08-18 01:10:00|433.65|431.65|434.1|432.1|434.1|432.1|433.52|431.52|365
1597713300000|2020-08-18 01:15:00|434.08|432.08|433.46|431.46|434.11|432.11|433.31|431.31|359
1597713600000|2020-08-18 01:20:00|433.45|431.45|432.98|430.98|433.45|431.45|432|430|460
1597713900000|2020-08-18 01:25:00|432.96|430.96|433.34|431.34|433.78|431.78|432.95|430.95|521
1597714200000|2020-08-18 01:30:00|433.35|431.35|433.09|431.09|434.15|432.15|433.07|431.07|503
1597714500000|2020-08-18 01:35:00|433.1|431.1|431.99|429.99|433.33|431.33|431.96|429.96|380
1597714800000|2020-08-18 01:40:00|431.98|429.98|432.07|430.07|432.26|430.26|431.34|429.34|404
1597715100000|2020-08-18 01:45:00|432.08|430.08|431.99|429.99|432.45|430.45|431.04|429.04|421
1597715400000|2020-08-18 01:50:00|431.96|429.96|430.58|428.58|431.96|429.96|430.23|428.23|575
1597715700000|2020-08-18 01:55:00|430.55|428.55|431.03|429.03|431.27|429.27|430.35|428.35|430
1597716000000|2020-08-18 02:00:00|431.02|429.02|429.93|427.93|431.02|429.02|429.93|427.93|453
1597716300000|2020-08-18 02:05:00|429.94|427.94|431.56|429.56|431.74|429.74|429.28|427.28|697
1597716600000|2020-08-18 02:10:00|431.6|429.6|432.45|430.45|432.55|430.55|431.46|429.46|430
1597716900000|2020-08-18 02:15:00|432.42|430.42|431.84|429.84|432.48|430.48|431.76|429.76|371
1597717200000|2020-08-18 02:20:00|431.94|429.94|432.65|430.65|432.74|430.74|431.82|429.82|357
1597717500000|2020-08-18 02:25:00|432.63|430.63|432.58|430.58|432.98|430.98|432.41|430.41|323
1597717800000|2020-08-18 02:30:00|432.57|430.57|433.52|431.52|433.52|431.52|432.37|430.37|391
1597718100000|2020-08-18 02:35:00|433.53|431.53|433.13|431.13|433.62|431.62|433.12|431.12|288
1597718400000|2020-08-18 02:40:00|433.12|431.12|432.69|430.69|433.75|431.75|432.51|430.51|312
1597718700000|2020-08-18 02:45:00|432.72|430.72|432.75|430.75|432.97|430.97|432.51|430.51|406
1597719000000|2020-08-18 02:50:00|432.76|430.76|433.44|431.44|433.71|431.71|432.74|430.74|392
1597719300000|2020-08-18 02:55:00|433.42|431.42|433.89|431.89|433.97|431.97|432.89|430.89|360
1597719600000|2020-08-18 03:00:00|433.9|431.9|433.19|431.19|434|432|433.13|431.13|402
1597719900000|2020-08-18 03:05:00|433.18|431.18|433.33|431.33|433.56|431.56|432.75|430.75|328
1597720200000|2020-08-18 03:10:00|433.3|431.3|432.82|430.82|433.37|431.37|432.7|430.7|400
1597720500000|2020-08-18 03:15:00|432.81|430.81|433.02|431.02|433.38|431.38|432.73|430.73|408
1597720800000|2020-08-18 03:20:00|433|431|431.67|429.67|433.02|431.02|431.47|429.47|348
1597721100000|2020-08-18 03:25:00|431.62|429.62|431.16|429.16|431.99|429.99|431.12|429.12|91
1597721400000|2020-08-18 03:30:00|431.15|429.15|431.81|429.81|431.82|429.82|430.6|428.6|313
1597721700000|2020-08-18 03:35:00|431.8|429.8|430.32|428.32|431.8|429.8|429.69|427.69|345
1597722000000|2020-08-18 03:40:00|430.37|428.37|431.38|429.38|431.41|429.41|430.35|428.35|281
1597722300000|2020-08-18 03:45:00|431.39|429.39|430.78|428.78|431.39|429.39|430.35|428.35|314
1597722600000|2020-08-18 03:50:00|430.83|428.83|431.53|429.53|431.53|429.53|430.83|428.83|239
1597722900000|2020-08-18 03:55:00|431.5|429.5|431.63|429.63|431.63|429.63|431.29|429.29|229
1597723200000|2020-08-18 04:00:00|431.62|429.62|431.16|429.16|431.82|429.82|431.15|429.15|247
1597723500000|2020-08-18 04:05:00|431.15|429.15|430.22|428.22|431.18|429.18|430.21|428.21|337
1597723800000|2020-08-18 04:10:00|430.23|428.23|429.71|427.71|430.27|428.27|429.5|427.5|312
1597724100000|2020-08-18 04:15:00|429.7|427.7|429.22|427.22|429.77|427.77|428.26|426.26|431
1597724400000|2020-08-18 04:20:00|429.25|427.25|429.64|427.64|430.2|428.2|429.23|427.23|273
1597724700000|2020-08-18 04:25:00|429.62|427.62|430.43|428.43|430.43|428.43|429.53|427.53|359
1597725000000|2020-08-18 04:30:00|430.42|428.42|430.97|428.97|430.97|428.97|429.72|427.72|265
1597725300000|2020-08-18 04:35:00|430.98|428.98|430.99|428.99|431.2|429.2|430.98|428.98|89
1597725600000|2020-08-18 04:40:00|431|429|430.73|428.73|431|429|430.33|428.33|185
1597725900000|2020-08-18 04:45:00|430.72|428.72|429.71|427.71|431.34|429.34|429.58|427.58|228
1597726200000|2020-08-18 04:50:00|429.72|427.72|429.23|427.23|429.72|427.72|428.93|426.93|267
1597726500000|2020-08-18 04:55:00|429.19|427.19|429.53|427.53|429.53|427.53|428.5|426.5|317
1597726800000|2020-08-18 05:00:00|429.54|427.54|429.14|427.14|429.59|427.59|428.41|426.41|270
1597727100000|2020-08-18 05:05:00|429.13|427.13|429.21|427.21|429.52|427.52|429.06|427.06|181
1597727400000|2020-08-18 05:10:00|429.15|427.15|428.2|426.2|429.37|427.37|428.12|426.12|248
1597727700000|2020-08-18 05:15:00|428.19|426.19|428.96|426.96|428.96|426.96|427.73|425.73|278
1597728000000|2020-08-18 05:20:00|428.97|426.97|429.96|427.96|430.41|428.41|428.96|426.96|302
1597728300000|2020-08-18 05:25:00|429.93|427.93|429.74|427.74|430.15|428.15|429.53|427.53|395
1597728600000|2020-08-18 05:30:00|429.75|427.75|429.86|427.86|429.98|427.98|429.58|427.58|227
1597728900000|2020-08-18 05:35:00|429.85|427.85|429.97|427.97|430.04|428.04|429.63|427.63|177
1597729200000|2020-08-18 05:40:00|429.98|427.98|430.67|428.67|430.69|428.69|429.72|427.72|330
1597729500000|2020-08-18 05:45:00|430.64|428.64|430.51|428.51|430.72|428.72|430.2|428.2|260
1597729800000|2020-08-18 05:50:00|430.52|428.52|428.86|426.86|430.53|428.53|428.86|426.86|239
1597730100000|2020-08-18 05:55:00|428.79|426.79|429.51|427.51|429.84|427.84|428.79|426.79|251
1597730400000|2020-08-18 06:00:00|429.49|427.49|429.08|427.08|429.5|427.5|428.42|426.42|271
1597730700000|2020-08-18 06:05:00|429.1|427.1|428.61|426.61|429.19|427.19|428.61|426.61|323
1597731000000|2020-08-18 06:10:00|428.63|426.63|428.48|426.48|428.67|426.67|428.23|426.23|290
1597731300000|2020-08-18 06:15:00|428.46|426.46|428.12|426.12|428.95|426.95|427.99|425.99|161
1597731600000|2020-08-18 06:20:00|428.11|426.11|428.47|426.47|428.91|426.91|427.96|425.96|253
1597731900000|2020-08-18 06:25:00|428.46|426.46|428.88|426.88|428.99|426.99|428.42|426.42|244
1597732200000|2020-08-18 06:30:00|428.9|426.9|429.45|427.45|429.59|427.59|428.46|426.46|314
1597732500000|2020-08-18 06:35:00|429.47|427.47|430.43|428.43|430.69|428.69|429.46|427.46|425
1597732800000|2020-08-18 06:40:00|430.44|428.44|430.53|428.53|430.72|428.72|430.23|428.23|368
1597733100000|2020-08-18 06:45:00|430.54|428.54|431.19|429.19|431.27|429.27|430.53|428.53|288
1597733400000|2020-08-18 06:50:00|431.2|429.2|431.28|429.28|431.38|429.38|431.06|429.06|163
1597733700000|2020-08-18 06:55:00|431.29|429.29|431.64|429.64|431.74|429.74|431.29|429.29|420
1597734000000|2020-08-18 07:00:00|431.65|429.65|431.02|429.02|431.65|429.65|430.95|428.95|260
1597734300000|2020-08-18 07:05:00|431.01|429.01|430.74|428.74|431.07|429.07|430.55|428.55|199
1597734600000|2020-08-18 07:10:00|430.73|428.73|431.02|429.02|431.15|429.15|430.62|428.62|121
1597734900000|2020-08-18 07:15:00|431.04|429.04|431.63|429.63|431.67|429.67|431.04|429.04|171
1597735200000|2020-08-18 07:20:00|431.62|429.62|431.47|429.47|431.63|429.63|431.24|429.24|101
1597735500000|2020-08-18 07:25:00|431.48|429.48|430.9|428.9|431.49|429.49|430.89|428.89|134
1597735800000|2020-08-18 07:30:00|430.89|428.89|430.4|428.4|430.93|428.93|430.34|428.34|247
1597736100000|2020-08-18 07:35:00|430.41|428.41|430.13|428.13|430.79|428.79|430.11|428.11|339
1597736400000|2020-08-18 07:40:00|430.11|428.11|429.9|427.9|430.17|428.17|429.7|427.7|345
1597736700000|2020-08-18 07:45:00|429.93|427.93|430.16|428.16|430.4|428.4|429.87|427.87|479
1597737000000|2020-08-18 07:50:00|430.13|428.13|430.19|428.19|430.26|428.26|430|428|287
1597737300000|2020-08-18 07:55:00|430.22|428.22|430.72|428.72|430.72|428.72|430.13|428.13|181
1597737600000|2020-08-18 08:00:00|430.75|428.75|430.92|428.92|430.93|428.93|430.53|428.53|189
1597737900000|2020-08-18 08:05:00|430.93|428.93|430.91|428.91|431.18|429.18|430.9|428.9|163
1597738200000|2020-08-18 08:10:00|430.84|428.84|430.83|428.83|430.96|428.96|430.7|428.7|178
1597738500000|2020-08-18 08:15:00|430.84|428.84|430.84|428.84|430.96|428.96|430.62|428.62|188
1597738800000|2020-08-18 08:20:00|430.85|428.85|431.64|429.64|431.64|429.64|430.81|428.81|193
1597739100000|2020-08-18 08:25:00|431.63|429.63|432.08|430.08|432.24|430.24|431.62|429.62|216
1597739400000|2020-08-18 08:30:00|432.1|430.1|431.98|429.98|432.23|430.23|431.87|429.87|155
1597739700000|2020-08-18 08:35:00|431.97|429.97|431.96|429.96|431.98|429.98|431.44|429.44|275
1597740000000|2020-08-18 08:40:00|432|430|431.81|429.81|432.05|430.05|431.73|429.73|198
1597740300000|2020-08-18 08:45:00|431.79|429.79|431.38|429.38|431.87|429.87|431.14|429.14|283
1597740600000|2020-08-18 08:50:00|431.35|429.35|431.11|429.11|431.38|429.38|431|429|313
1597740900000|2020-08-18 08:55:00|431.15|429.15|431.81|429.81|431.94|429.94|431.11|429.11|258
1597741200000|2020-08-18 09:00:00|431.82|429.82|431.45|429.45|431.82|429.82|431.39|429.39|285
1597741500000|2020-08-18 09:05:00|431.44|429.44|430.45|428.45|431.44|429.44|430.4|428.4|215
1597741800000|2020-08-18 09:10:00|430.48|428.48|430.92|428.92|431.02|429.02|430.45|428.45|284
1597742100000|2020-08-18 09:15:00|430.91|428.91|431.25|429.25|431.39|429.39|430.56|428.56|325
1597742400000|2020-08-18 09:20:00|431.24|429.24|430.91|428.91|431.3|429.3|430.88|428.88|249
1597742700000|2020-08-18 09:25:00|430.9|428.9|430.63|428.63|431.04|429.04|430.55|428.55|232
1597743000000|2020-08-18 09:30:00|430.62|428.62|430.91|428.91|431.39|429.39|430.59|428.59|167
1597743300000|2020-08-18 09:35:00|430.9|428.9|430.68|428.68|431.26|429.26|430.68|428.68|270
1597743600000|2020-08-18 09:40:00|430.67|428.67|430.56|428.56|430.82|428.82|430.5|428.5|160
1597743900000|2020-08-18 09:45:00|430.54|428.54|430.17|428.17|430.54|428.54|430.09|428.09|213
1597744200000|2020-08-18 09:50:00|430.18|428.18|429.95|427.95|430.35|428.35|429.82|427.82|251
1597744500000|2020-08-18 09:55:00|430.02|428.02|430.21|428.21|430.21|428.21|429.84|427.84|161
1597744800000|2020-08-18 10:00:00|430.2|428.2|430.34|428.34|430.35|428.35|429.98|427.98|142
1597745100000|2020-08-18 10:05:00|430.33|428.33|430.15|428.15|430.36|428.36|430.08|428.08|142
1597745400000|2020-08-18 10:10:00|430.16|428.16|430.53|428.53|430.55|428.55|429.86|427.86|245
1597745700000|2020-08-18 10:15:00|430.55|428.55|431.41|429.41|431.74|429.74|430.52|428.52|262
1597746000000|2020-08-18 10:20:00|431.4|429.4|430.96|428.96|431.56|429.56|430.88|428.88|222
1597746300000|2020-08-18 10:25:00|430.94|428.94|429.97|427.97|430.94|428.94|429.94|427.94|229
1597746600000|2020-08-18 10:30:00|429.98|427.98|431.02|429.02|431.29|429.29|429.57|427.57|309
1597746900000|2020-08-18 10:35:00|431.03|429.03|431.87|429.87|431.91|429.91|430.97|428.97|252
1597747200000|2020-08-18 10:40:00|431.92|429.92|432.09|430.09|432.22|430.22|431.42|429.42|313
1597747500000|2020-08-18 10:45:00|432.1|430.1|432.26|430.26|432.36|430.36|431.98|429.98|252
1597747800000|2020-08-18 10:50:00|432.25|430.25|432.6|430.6|432.73|430.73|432.24|430.24|253
1597748100000|2020-08-18 10:55:00|432.59|430.59|432.21|430.21|432.66|430.66|432.11|430.11|248
1597748400000|2020-08-18 11:00:00|432.15|430.15|431.87|429.87|432.28|430.28|431.78|429.78|320
1597748700000|2020-08-18 11:05:00|431.92|429.92|432.33|430.33|432.37|430.37|431.91|429.91|121
1597749000000|2020-08-18 11:10:00|432.35|430.35|432.63|430.63|432.73|430.73|432.27|430.27|182
1597749300000|2020-08-18 11:15:00|432.64|430.64|432.38|430.38|432.86|430.86|432.37|430.37|193
1597749600000|2020-08-18 11:20:00|432.37|430.37|431.44|429.44|432.38|430.38|431.31|429.31|332
1597749900000|2020-08-18 11:25:00|431.42|429.42|432|430|432.02|430.02|431.32|429.32|176
1597750200000|2020-08-18 11:30:00|431.95|429.95|430.84|428.84|432|430|430.76|428.76|296
1597750500000|2020-08-18 11:35:00|430.82|428.82|431.02|429.02|431.43|429.43|430.74|428.74|264
1597750800000|2020-08-18 11:40:00|431|429|430.54|428.54|431.19|429.19|430.37|428.37|295
1597751100000|2020-08-18 11:45:00|430.56|428.56|431.03|429.03|431.33|429.33|430.08|428.08|293
1597751400000|2020-08-18 11:50:00|431.02|429.02|430.25|428.25|431.19|429.19|430.25|428.25|291
1597751700000|2020-08-18 11:55:00|430.24|428.24|428.43|426.43|430.26|428.26|428.37|426.37|368
1597752000000|2020-08-18 12:00:00|428.56|426.56|430.41|428.41|430.53|428.53|428.34|426.34|531
1597752300000|2020-08-18 12:05:00|430.42|428.42|430.42|428.42|431.42|429.42|430.23|428.23|385
1597752600000|2020-08-18 12:10:00|430.39|428.39|428.85|426.85|430.39|428.39|428.61|426.61|366
1597752900000|2020-08-18 12:15:00|428.84|426.84|429.34|427.34|429.88|427.88|428.6|426.6|457
1597753200000|2020-08-18 12:20:00|429.33|427.33|430.31|428.31|430.46|428.46|429.23|427.23|387
1597753500000|2020-08-18 12:25:00|430.32|428.32|430.61|428.61|430.76|428.76|430.16|428.16|331
1597753800000|2020-08-18 12:30:00|430.59|428.59|430.14|428.14|430.64|428.64|429.6|427.6|404
1597754100000|2020-08-18 12:35:00|430.18|428.18|430.61|428.61|430.79|428.79|429.93|427.93|429
1597754400000|2020-08-18 12:40:00|430.6|428.6|429.52|427.52|430.68|428.68|429.31|427.31|366
1597754700000|2020-08-18 12:45:00|429.53|427.53|430.43|428.43|430.53|428.53|429.44|427.44|416
1597755000000|2020-08-18 12:50:00|430.42|428.42|430.67|428.67|430.93|428.93|430.27|428.27|305
1597755300000|2020-08-18 12:55:00|430.69|428.69|430.66|428.66|430.74|428.74|430.47|428.47|267
1597755600000|2020-08-18 13:00:00|430.69|428.69|431.35|429.35|431.55|429.55|430.63|428.63|341
1597755900000|2020-08-18 13:05:00|431.36|429.36|431.03|429.03|431.56|429.56|431.03|429.03|266
1597756200000|2020-08-18 13:10:00|431.02|429.02|430.58|428.58|431.23|429.23|430.55|428.55|284
1597756500000|2020-08-18 13:15:00|430.59|428.59|429.97|427.97|430.78|428.78|429.79|427.79|304
1597756800000|2020-08-18 13:20:00|429.78|427.78|429.4|427.4|429.86|427.86|429.39|427.39|281
1597757100000|2020-08-18 13:25:00|429.49|427.49|428.97|426.97|429.55|427.55|428.87|426.87|392
1597757400000|2020-08-18 13:30:00|428.95|426.95|429.16|427.16|429.53|427.53|428.91|426.91|341
1597757700000|2020-08-18 13:35:00|429.15|427.15|427.48|425.48|429.25|427.25|427.47|425.47|303
1597758000000|2020-08-18 13:40:00|427.5|425.5|426.24|424.24|427.65|425.65|426.24|424.24|516
1597758300000|2020-08-18 13:45:00|426.23|424.23|428.14|426.14|428.31|426.31|425.9|423.9|403
1597758600000|2020-08-18 13:50:00|428.13|426.13|424.99|422.99|428.77|426.77|424.91|422.91|588
1597758900000|2020-08-18 13:55:00|425.01|423.01|427.34|425.34|427.37|425.37|423.52|421.52|842
1597759200000|2020-08-18 14:00:00|427.32|425.32|427.98|425.98|428.07|426.07|425.65|423.65|591
1597759500000|2020-08-18 14:05:00|427.99|425.99|426.52|424.52|427.99|425.99|426.34|424.34|462
1597759800000|2020-08-18 14:10:00|426.54|424.54|423.41|421.41|426.59|424.59|423.41|421.41|611
1597760100000|2020-08-18 14:15:00|423.39|421.39|425.33|423.33|425.57|423.57|421.76|419.76|834
1597760400000|2020-08-18 14:20:00|425.32|423.32|424.24|422.24|425.33|423.33|423.13|421.13|564
1597760700000|2020-08-18 14:25:00|424.22|422.22|417.07|415.07|424.32|422.32|416.82|414.82|721
1597761000000|2020-08-18 14:30:00|417.09|415.09|418.52|416.52|419.7|417.7|415.77|413.77|917
1597761300000|2020-08-18 14:35:00|418.58|416.58|419.88|417.88|420.51|418.51|418.03|416.03|635
1597761600000|2020-08-18 14:40:00|419.87|417.87|420.85|418.85|420.85|418.85|418.55|416.55|544
1597761900000|2020-08-18 14:45:00|420.84|418.84|423.31|421.31|423.51|421.51|420.84|418.84|486
1597762200000|2020-08-18 14:50:00|423.33|421.33|424.17|422.17|424.2|422.2|422.77|420.77|433
1597762500000|2020-08-18 14:55:00|424.14|422.14|423.42|421.42|425.28|423.28|423.42|421.42|407
1597762800000|2020-08-18 15:00:00|423.48|421.48|425.41|423.41|425.71|423.71|422.34|420.34|440
1597763100000|2020-08-18 15:05:00|425.42|423.42|425.66|423.66|426.29|424.29|425.28|423.28|400
1597763400000|2020-08-18 15:10:00|425.62|423.62|426.57|424.57|426.57|424.57|425.17|423.17|350
1597763700000|2020-08-18 15:15:00|426.56|424.56|425.49|423.49|426.58|424.58|425.48|423.48|466
1597764000000|2020-08-18 15:20:00|425.48|423.48|424.83|422.83|425.5|423.5|424.02|422.02|373
1597764300000|2020-08-18 15:25:00|424.82|422.82|424.78|422.78|425.4|423.4|424.66|422.66|290
1597764600000|2020-08-18 15:30:00|424.76|422.76|423.53|421.53|424.77|422.77|423.44|421.44|520
1597764900000|2020-08-18 15:35:00|423.52|421.52|424.16|422.16|424.22|422.22|423.22|421.22|430
1597765200000|2020-08-18 15:40:00|424.13|422.13|423.46|421.46|424.68|422.68|423.46|421.46|309
1597765500000|2020-08-18 15:45:00|423.48|421.48|422.43|420.43|424|422|422.04|420.04|584
1597765800000|2020-08-18 15:50:00|422.44|420.44|420.65|418.65|422.51|420.51|420.18|418.18|629
1597766100000|2020-08-18 15:55:00|420.59|418.59|421.22|419.22|422.29|420.29|420.44|418.44|594
1597766400000|2020-08-18 16:00:00|421.21|419.21|421.7|419.7|421.7|419.7|419.36|417.36|549
1597766700000|2020-08-18 16:05:00|421.68|419.68|419.07|417.07|421.88|419.88|419|417|536
1597767000000|2020-08-18 16:10:00|419.03|417.03|422.27|420.27|422.46|420.46|417.76|415.76|564
1597767300000|2020-08-18 16:15:00|422.39|420.39|423.21|421.21|423.93|421.93|422.19|420.19|686
1597767600000|2020-08-18 16:20:00|423.2|421.2|423.82|421.82|424.06|422.06|423.03|421.03|545
1597767900000|2020-08-18 16:25:00|423.8|421.8|422.96|420.96|423.89|421.89|422.37|420.37|498
1597768200000|2020-08-18 16:30:00|422.98|420.98|425.03|423.03|425.08|423.08|422.74|420.74|521
1597768500000|2020-08-18 16:35:00|425.04|423.04|424.87|422.87|425.9|423.9|424.61|422.61|570
1597768800000|2020-08-18 16:40:00|424.86|422.86|424.66|422.66|425.18|423.18|424.6|422.6|489
1597769100000|2020-08-18 16:45:00|424.73|422.73|423.69|421.69|425.09|423.09|423.68|421.68|469
1597769400000|2020-08-18 16:50:00|423.72|421.72|424.11|422.11|424.17|422.17|423.65|421.65|448
1597769700000|2020-08-18 16:55:00|424.12|422.12|424.88|422.88|425.13|423.13|424|422|453
1597770000000|2020-08-18 17:00:00|424.89|422.89|423.72|421.72|425.11|423.11|423.18|421.18|472
1597770300000|2020-08-18 17:05:00|423.73|421.73|425.76|423.76|425.85|423.85|423.7|421.7|446
1597770600000|2020-08-18 17:10:00|425.75|423.75|425.49|423.49|426.03|424.03|425.15|423.15|495
1597770900000|2020-08-18 17:15:00|425.48|423.48|424.41|422.41|425.68|423.68|424.13|422.13|392
1597771200000|2020-08-18 17:20:00|424.35|422.35|424.55|422.55|424.66|422.66|424.04|422.04|364
1597771500000|2020-08-18 17:25:00|424.54|422.54|424.2|422.2|425.23|423.23|423.93|421.93|417
1597771800000|2020-08-18 17:30:00|424.19|422.19|424.18|422.18|424.34|422.34|423.65|421.65|379
1597772100000|2020-08-18 17:35:00|424.17|422.17|425.51|423.51|425.53|423.53|423.79|421.79|356
1597772400000|2020-08-18 17:40:00|425.52|423.52|424.69|422.69|425.54|423.54|424.66|422.66|249
1597772700000|2020-08-18 17:45:00|424.7|422.7|425.11|423.11|425.46|423.46|424.55|422.55|373
1597773000000|2020-08-18 17:50:00|425.13|423.13|424.33|422.33|425.19|423.19|424.32|422.32|336
1597773300000|2020-08-18 17:55:00|424.37|422.37|424.26|422.26|424.57|422.57|424.05|422.05|314
1597773600000|2020-08-18 18:00:00|424.27|422.27|423.67|421.67|424.92|422.92|423.36|421.36|493
1597773900000|2020-08-18 18:05:00|423.62|421.62|424.59|422.59|424.7|422.7|423.62|421.62|411
1597774200000|2020-08-18 18:10:00|424.6|422.6|424.05|422.05|424.89|422.89|424.02|422.02|336
1597774500000|2020-08-18 18:15:00|424.06|422.06|425.74|423.74|425.74|423.74|423.87|421.87|290
1597774800000|2020-08-18 18:20:00|425.75|423.75|425.49|423.49|425.8|423.8|425.29|423.29|225
1597775100000|2020-08-18 18:25:00|425.51|423.51|425.71|423.71|425.74|423.74|425.37|423.37|315
1597775400000|2020-08-18 18:30:00|425.73|423.73|425.93|423.93|426.02|424.02|425.67|423.67|106
1597775700000|2020-08-18 18:35:00|425.92|423.92|425.48|423.48|425.92|423.92|425.27|423.27|250
1597776000000|2020-08-18 18:40:00|425.47|423.47|424.63|422.63|425.56|423.56|424.56|422.56|397
1597776300000|2020-08-18 18:45:00|424.58|422.58|424.55|422.55|424.78|422.78|424.18|422.18|416
1597776600000|2020-08-18 18:50:00|424.62|422.62|424.13|422.13|424.74|422.74|423.75|421.75|347
1597776900000|2020-08-18 18:55:00|424.12|422.12|424.38|422.38|424.55|422.55|423.92|421.92|339
1597777200000|2020-08-18 19:00:00|424.39|422.39|426.34|424.34|426.6|424.6|424.38|422.38|402
1597777500000|2020-08-18 19:05:00|426.33|424.33|427.19|425.19|427.51|425.51|426.33|424.33|342
1597777800000|2020-08-18 19:10:00|427.2|425.2|427.33|425.33|427.43|425.43|427.07|425.07|271
1597778100000|2020-08-18 19:15:00|427.29|425.29|426.81|424.81|427.39|425.39|426.4|424.4|165
1597778400000|2020-08-18 19:20:00|426.8|424.8|426.44|424.44|426.85|424.85|426.14|424.14|299
1597778700000|2020-08-18 19:25:00|426.45|424.45|426.94|424.94|427.11|425.11|426.37|424.37|234
1597779000000|2020-08-18 19:30:00|426.93|424.93|425.7|423.7|426.93|424.93|425.55|423.55|242
1597779300000|2020-08-18 19:35:00|425.72|423.72|426.22|424.22|426.26|424.26|425.71|423.71|420
1597779600000|2020-08-18 19:40:00|426.23|424.23|426.51|424.51|426.7|424.7|426.08|424.08|313
1597779900000|2020-08-18 19:45:00|426.5|424.5|426.42|424.42|426.67|424.67|426.18|424.18|214
1597780200000|2020-08-18 19:50:00|426.3|424.3|425.7|423.7|426.3|424.3|425.33|423.33|343
1597780500000|2020-08-18 19:55:00|425.72|423.72|424.99|422.99|425.73|423.73|424.95|422.95|242
1597780800000|2020-08-18 20:00:00|424.98|422.98|426.68|424.68|426.7|424.7|424.89|422.89|399
1597781100000|2020-08-18 20:05:00|426.64|424.64|426.56|424.56|426.88|424.88|426.52|424.52|323
1597781400000|2020-08-18 20:10:00|426.49|424.49|427.12|425.12|427.13|425.13|426.49|424.49|148
1597781700000|2020-08-18 20:15:00|427.06|425.06|427.08|425.08|427.22|425.22|426.99|424.99|241
1597782000000|2020-08-18 20:20:00|427.06|425.06|428.24|426.24|428.24|426.24|426.97|424.97|180
1597782300000|2020-08-18 20:25:00|428.26|426.26|429.59|427.59|429.98|427.98|428.14|426.14|467
1597782600000|2020-08-18 20:30:00|429.61|427.61|429.6|427.6|430.09|428.09|428.88|426.88|202
1597782900000|2020-08-18 20:35:00|429.59|427.59|428.68|426.68|429.87|427.87|428.67|426.67|302
1597783200000|2020-08-18 20:40:00|428.67|426.67|428.27|426.27|428.71|426.71|428.19|426.19|358
1597783500000|2020-08-18 20:45:00|428.26|426.26|427.59|425.59|428.26|426.26|427.03|425.03|442
1597783800000|2020-08-18 20:50:00|427.62|425.62|426.96|424.96|428.41|426.41|426.96|424.96|483
1597784100000|2020-08-18 20:55:00|426.97|424.97|428.39|426.39|428.39|426.39|426.96|424.96|332
1597784400000|2020-08-18 21:00:00|428.38|426.38|428.97|426.97|429.27|427.27|427.75|425.75|319
1597784700000|2020-08-18 21:05:00|428.95|426.95|429.47|427.47|429.58|427.58|428.79|426.79|293
1597785000000|2020-08-18 21:10:00|429.46|427.46|428.95|426.95|429.62|427.62|428.89|426.89|370
1597785300000|2020-08-18 21:15:00|428.96|426.96|430.14|428.14|430.19|428.19|428.91|426.91|191
1597785600000|2020-08-18 21:20:00|430.13|428.13|429.53|427.53|430.44|428.44|429.5|427.5|281
1597785900000|2020-08-18 21:25:00|429.52|427.52|429.22|427.22|429.57|427.57|429.21|427.21|161
1597786200000|2020-08-18 21:30:00|429.26|427.26|429.03|427.03|429.31|427.31|428.88|426.88|109
1597786500000|2020-08-18 21:35:00|429.02|427.02|429.42|427.42|430.09|428.09|429.02|427.02|296
1597786800000|2020-08-18 21:40:00|429.41|427.41|428.5|426.5|429.52|427.52|428.4|426.4|334
1597787100000|2020-08-18 21:45:00|428.44|426.44|428.26|426.26|429.19|427.19|428.17|426.17|385
1597787400000|2020-08-18 21:50:00|428.25|426.25|428.7|426.7|428.76|426.76|427.99|425.99|293
1597787700000|2020-08-18 21:55:00|428.72|426.72|428.49|426.49|428.79|426.79|428.23|426.23|300
1597788000000|2020-08-18 22:00:00|428.48|426.48|428.28|426.28|429.29|427.29|428.03|426.03|449
1597788300000|2020-08-18 22:05:00|428.29|426.29|428.08|426.08|428.41|426.41|427.83|425.83|357
1597788600000|2020-08-18 22:10:00|428.09|426.09|427.23|425.23|428.12|426.12|427.01|425.01|436
1597788900000|2020-08-18 22:15:00|427.29|425.29|427.67|425.67|427.86|425.86|427.19|425.19|335
1597789200000|2020-08-18 22:20:00|427.68|425.68|427.72|425.72|427.94|425.94|427.56|425.56|164
1597789500000|2020-08-18 22:25:00|427.71|425.71|428.11|426.11|428.38|426.38|427.7|425.7|326
1597789800000|2020-08-18 22:30:00|428.1|426.1|428.16|426.16|428.61|426.61|427.75|425.75|457
1597790100000|2020-08-18 22:35:00|428.17|426.17|428.12|426.12|428.4|426.4|427.56|425.56|352
1597790400000|2020-08-18 22:40:00|428.11|426.11|427.53|425.53|428.13|426.13|427.47|425.47|251
1597790700000|2020-08-18 22:45:00|427.54|425.54|426.11|424.11|427.63|425.63|426.08|424.08|325
1597791000000|2020-08-18 22:50:00|426.12|424.12|426.1|424.1|426.5|424.5|425.77|423.77|393
1597791300000|2020-08-18 22:55:00|426.04|424.04|426.68|424.68|426.81|424.81|425.87|423.87|278
1597791600000|2020-08-18 23:00:00|426.61|424.61|425.29|423.29|426.71|424.71|425.25|423.25|330
1597791900000|2020-08-18 23:05:00|425.31|423.31|425.86|423.86|426.03|424.03|425.2|423.2|353
1597792200000|2020-08-18 23:10:00|425.85|423.85|424.73|422.73|425.94|423.94|424.65|422.65|294
1597792500000|2020-08-18 23:15:00|424.78|422.78|425.07|423.07|425.56|423.56|424.78|422.78|452
1597792800000|2020-08-18 23:20:00|424.99|422.99|424.44|422.44|424.99|422.99|423.9|421.9|375
1597793100000|2020-08-18 23:25:00|424.45|422.45|424.09|422.09|424.8|422.8|423.59|421.59|426
1597793400000|2020-08-18 23:30:00|424.1|422.1|424.73|422.73|424.8|422.8|423.86|421.86|360
1597793700000|2020-08-18 23:35:00|424.74|422.74|425.3|423.3|425.3|423.3|424.22|422.22|349
1597794000000|2020-08-18 23:40:00|425.32|423.32|424.51|422.51|425.33|423.33|424.44|422.44|266
1597794300000|2020-08-18 23:45:00|424.5|422.5|424.81|422.81|424.81|422.81|424.08|422.08|424
1597794600000|2020-08-18 23:50:00|424.94|422.94|423.66|421.66|424.96|422.96|423.58|421.58|423
1597794900000|2020-08-18 23:55:00|423.67|421.67|423.37|421.37|423.88|421.88|423.11|421.11|477
1597795200000|2020-08-19 00:00:00|423.35|421.35|423.97|421.97|425.54|423.54|423.21|421.21|528
1597795500000|2020-08-19 00:05:00|423.99|421.99|422.98|420.98|424.1|422.1|422.97|420.97|537
1597795800000|2020-08-19 00:10:00|422.97|420.97|422.74|420.74|423.47|421.47|421.66|419.66|442
1597796100000|2020-08-19 00:15:00|422.73|420.73|424.2|422.2|424.21|422.21|422.43|420.43|417
1597796400000|2020-08-19 00:20:00|424.22|422.22|424.97|422.97|425|423|424.1|422.1|356
1597796700000|2020-08-19 00:25:00|424.99|422.99|424.79|422.79|425.01|423.01|424.72|422.72|240
1597797000000|2020-08-19 00:30:00|424.78|422.78|424.56|422.56|425.11|423.11|424.48|422.48|254
1597797300000|2020-08-19 00:35:00|424.57|422.57|424.11|422.11|424.62|422.62|424.11|422.11|239
1597797600000|2020-08-19 00:40:00|424.1|422.1|425.32|423.32|425.44|423.44|424.07|422.07|258
1597797900000|2020-08-19 00:45:00|425.3|423.3|424.97|422.97|425.74|423.74|424.97|422.97|194
1597798200000|2020-08-19 00:50:00|424.98|422.98|424.85|422.85|425.15|423.15|424.84|422.84|166
1597798500000|2020-08-19 00:55:00|424.86|422.86|425.74|423.74|425.74|423.74|424.8|422.8|165
1597798800000|2020-08-19 01:00:00|425.71|423.71|426.77|424.77|426.79|424.79|425.71|423.71|352
1597799100000|2020-08-19 01:05:00|426.78|424.78|427.09|425.09|427.28|425.28|426.77|424.77|227
1597799400000|2020-08-19 01:10:00|427.08|425.08|427.02|425.02|427.38|425.38|426.81|424.81|345
1597799700000|2020-08-19 01:15:00|427.03|425.03|427.02|425.02|427.82|425.82|427.02|425.02|306
1597800000000|2020-08-19 01:20:00|427.01|425.01|425.93|423.93|427.01|425.01|425.87|423.87|163
1597800300000|2020-08-19 01:25:00|425.96|423.96|425.46|423.46|426.52|424.52|425.42|423.42|333
1597800600000|2020-08-19 01:30:00|425.5|423.5|425.88|423.88|426|424|425.5|423.5|309
1597800900000|2020-08-19 01:35:00|425.87|423.87|425.75|423.75|426.06|424.06|425.72|423.72|203
1597801200000|2020-08-19 01:40:00|425.72|423.72|425.26|423.26|425.8|423.8|424.94|422.94|223
1597801500000|2020-08-19 01:45:00|425.3|423.3|425.99|423.99|426.04|424.04|425.09|423.09|238
1597801800000|2020-08-19 01:50:00|426|424|424.52|422.52|426.07|424.07|424.48|422.48|294
1597802100000|2020-08-19 01:55:00|424.49|422.49|424.4|422.4|424.77|422.77|423.99|421.99|240
1597802400000|2020-08-19 02:00:00|424.46|422.46|424.21|422.21|425.01|423.01|424|422|353
1597802700000|2020-08-19 02:05:00|424.2|422.2|423.11|421.11|424.2|422.2|422.89|420.89|388
1597803000000|2020-08-19 02:10:00|423.09|421.09|422.91|420.91|423.87|421.87|422.7|420.7|473
1597803300000|2020-08-19 02:15:00|422.9|420.9|422.4|420.4|423.37|421.37|422.36|420.36|394
1597803600000|2020-08-19 02:20:00|422.35|420.35|423.14|421.14|423.16|421.16|421.78|419.78|349
1597803900000|2020-08-19 02:25:00|423.15|421.15|421.92|419.92|423.18|421.18|421.73|419.73|424
1597804200000|2020-08-19 02:30:00|421.94|419.94|422.98|420.98|423.16|421.16|421.69|419.69|471
1597804500000|2020-08-19 02:35:00|422.94|420.94|422.21|420.21|422.99|420.99|422.17|420.17|316
1597804800000|2020-08-19 02:40:00|422.2|420.2|420.81|418.81|422.2|420.2|420.63|418.63|250
1597805100000|2020-08-19 02:45:00|420.82|418.82|422.08|420.08|422.19|420.19|420.69|418.69|308
1597805400000|2020-08-19 02:50:00|422.07|420.07|422.27|420.27|422.57|420.57|422.04|420.04|166
1597805700000|2020-08-19 02:55:00|422.29|420.29|421.77|419.77|422.82|420.82|421.76|419.76|307
1597806000000|2020-08-19 03:00:00|421.78|419.78|420.79|418.79|421.86|419.86|420.19|418.19|338
1597806300000|2020-08-19 03:05:00|420.77|418.77|423.03|421.03|423.28|421.28|420.74|418.74|385
1597806600000|2020-08-19 03:10:00|423.02|421.02|423.09|421.09|423.45|421.45|422.99|420.99|413
1597806900000|2020-08-19 03:15:00|423.08|421.08|422.72|420.72|423.23|421.23|422.7|420.7|248
1597807200000|2020-08-19 03:20:00|422.7|420.7|421.71|419.71|422.71|420.71|421.19|419.19|374
1597807500000|2020-08-19 03:25:00|421.73|419.73|421.75|419.75|422.64|420.64|421.65|419.65|375
1597807800000|2020-08-19 03:30:00|421.76|419.76|420.93|418.93|422.26|420.26|420.88|418.88|287
1597808100000|2020-08-19 03:35:00|420.92|418.92|419.53|417.53|420.94|418.94|419.49|417.49|287
1597808400000|2020-08-19 03:40:00|419.54|417.54|419.22|417.22|419.97|417.97|418.91|416.91|305
1597808700000|2020-08-19 03:45:00|419.21|417.21|417.62|415.62|419.25|417.25|417.27|415.27|568
1597809000000|2020-08-19 03:50:00|417.63|415.63|418.9|416.9|419.49|417.49|417.6|415.6|482
1597809300000|2020-08-19 03:55:00|418.89|416.89|416.67|414.67|418.9|416.9|416.49|414.49|454
1597809600000|2020-08-19 04:00:00|416.8|414.8|417.58|415.58|417.62|415.62|416.04|414.04|547
1597809900000|2020-08-19 04:05:00|417.61|415.61|417.91|415.91|418.06|416.06|417.04|415.04|570
1597810200000|2020-08-19 04:10:00|417.89|415.89|416.48|414.48|418.2|416.2|416.48|414.48|535
1597810500000|2020-08-19 04:15:00|416.49|414.49|414.1|412.1|416.63|414.63|411.09|409.09|823
1597810800000|2020-08-19 04:20:00|414.11|412.11|412.43|410.43|414.62|412.62|412.29|410.29|793
1597811100000|2020-08-19 04:25:00|412.42|410.42|411.22|409.22|413.2|411.2|407.65|405.65|846
1597811400000|2020-08-19 04:30:00|411.15|409.15|413.41|411.41|414.22|412.22|409.49|407.49|850
1597811700000|2020-08-19 04:35:00|413.42|411.42|413.78|411.78|414.18|412.18|413.08|411.08|565
1597812000000|2020-08-19 04:40:00|413.76|411.76|413.87|411.87|413.93|411.93|412.71|410.71|525
1597812300000|2020-08-19 04:45:00|414.02|412.02|414.58|412.58|415.35|413.35|413.74|411.74|485
1597812600000|2020-08-19 04:50:00|414.56|412.56|413.77|411.77|414.57|412.57|413.43|411.43|410
1597812900000|2020-08-19 04:55:00|413.79|411.79|413.35|411.35|413.88|411.88|412.91|410.91|433
1597813200000|2020-08-19 05:00:00|413.32|411.32|414.06|412.06|414.48|412.48|412.44|410.44|423
1597813500000|2020-08-19 05:05:00|414.07|412.07|413.29|411.29|414.34|412.34|412.97|410.97|389
1597813800000|2020-08-19 05:10:00|413.27|411.27|411.94|409.94|413.35|411.35|411.71|409.71|586
1597814100000|2020-08-19 05:15:00|411.93|409.93|412.38|410.38|412.53|410.53|411.3|409.3|442
1597814400000|2020-08-19 05:20:00|412.36|410.36|409.79|407.79|412.4|410.4|409.47|407.47|476
1597814700000|2020-08-19 05:25:00|409.77|407.77|409.47|407.47|410.09|408.09|408.04|406.04|603
1597815000000|2020-08-19 05:30:00|409.49|407.49|411.08|409.08|411.7|409.7|409.49|407.49|555
1597815300000|2020-08-19 05:35:00|411.07|409.07|410.84|408.84|411.07|409.07|410.45|408.45|417
1597815600000|2020-08-19 05:40:00|410.83|408.83|412.65|410.65|412.77|410.77|410.83|408.83|518
1597815900000|2020-08-19 05:45:00|412.62|410.62|412.07|410.07|412.86|410.86|411.88|409.88|491
1597816200000|2020-08-19 05:50:00|411.96|409.96|410.83|408.83|412.07|410.07|410.67|408.67|372
1597816500000|2020-08-19 05:55:00|410.85|408.85|409.67|407.67|410.94|408.94|409.37|407.37|390
1597816800000|2020-08-19 06:00:00|409.65|407.65|409.07|407.07|410.83|408.83|409.04|407.04|565
1597817100000|2020-08-19 06:05:00|409.05|407.05|406.31|404.31|409.05|407.05|405.94|403.94|673
1597817400000|2020-08-19 06:10:00|406.37|404.37|407|405|408.2|406.2|406.37|404.37|626
1597817700000|2020-08-19 06:15:00|406.98|404.98|407.62|405.62|408.83|406.83|406.63|404.63|588
1597818000000|2020-08-19 06:20:00|407.61|405.61|404.78|402.78|407.61|405.61|404.42|402.42|763
1597818300000|2020-08-19 06:25:00|404.74|402.74|406.1|404.1|406.35|404.35|403.1|401.1|699
1597818600000|2020-08-19 06:30:00|406.11|404.11|407.56|405.56|408.04|406.04|404.73|402.73|603
1597818900000|2020-08-19 06:35:00|407.58|405.58|408.35|406.35|408.5|406.5|406.89|404.89|445
1597819200000|2020-08-19 06:40:00|408.34|406.34|409.58|407.58|409.98|407.98|408.28|406.28|483
1597819500000|2020-08-19 06:45:00|409.6|407.6|407.97|405.97|409.81|407.81|407.95|405.95|527
1597819800000|2020-08-19 06:50:00|407.93|405.93|409.69|407.69|409.69|407.69|407.64|405.64|499
1597820100000|2020-08-19 06:55:00|409.68|407.68|409.44|407.44|409.98|407.98|409.27|407.27|396
1597820400000|2020-08-19 07:00:00|409.42|407.42|409.94|407.94|409.94|407.94|408.53|406.53|391
1597820700000|2020-08-19 07:05:00|409.95|407.95|411.8|409.8|412.16|410.16|409.64|407.64|487
1597821000000|2020-08-19 07:10:00|411.73|409.73|411.99|409.99|412.48|410.48|411.56|409.56|420
1597821300000|2020-08-19 07:15:00|412|410|410.82|408.82|412.01|410.01|410.7|408.7|371
1597821600000|2020-08-19 07:20:00|410.8|408.8|411.27|409.27|411.67|409.67|410.35|408.35|332
1597821900000|2020-08-19 07:25:00|411.26|409.26|411.14|409.14|411.84|409.84|411.14|409.14|322
1597822200000|2020-08-19 07:30:00|411.15|409.15|412.15|410.15|412.37|410.37|410.9|408.9|363
1597822500000|2020-08-19 07:35:00|412.16|410.16|411.14|409.14|412.34|410.34|411.01|409.01|286
1597822800000|2020-08-19 07:40:00|411.18|409.18|411.38|409.38|411.56|409.56|411.15|409.15|255
1597823100000|2020-08-19 07:45:00|411.39|409.39|412.87|410.87|413.06|411.06|411.13|409.13|455
1597823400000|2020-08-19 07:50:00|412.85|410.85|412.95|410.95|413.09|411.09|412.6|410.6|279
1597823700000|2020-08-19 07:55:00|413|411|414.53|412.53|414.53|412.53|412.85|410.85|299
1597824000000|2020-08-19 08:00:00|414.52|412.52|413.71|411.71|414.54|412.54|413.18|411.18|404
1597824300000|2020-08-19 08:05:00|413.72|411.72|415.21|413.21|415.5|413.5|413.72|411.72|360
1597824600000|2020-08-19 08:10:00|415.26|413.26|415.55|413.55|415.63|413.63|414.24|412.24|382
1597824900000|2020-08-19 08:15:00|415.46|413.46|414.36|412.36|415.73|413.73|414.31|412.31|332
1597825200000|2020-08-19 08:20:00|414.33|412.33|414.61|412.61|414.64|412.64|413.83|411.83|324
1597825500000|2020-08-19 08:25:00|414.59|412.59|414.94|412.94|415.24|413.24|414.43|412.43|264
1597825800000|2020-08-19 08:30:00|414.96|412.96|414.07|412.07|414.96|412.96|414.06|412.06|251
1597826100000|2020-08-19 08:35:00|414.1|412.1|413.59|411.59|414.11|412.11|412.86|410.86|334
1597826400000|2020-08-19 08:40:00|413.53|411.53|413.11|411.11|413.55|411.55|413.11|411.11|180
1597826700000|2020-08-19 08:45:00|413.12|411.12|412.4|410.4|413.5|411.5|412.3|410.3|261
1597827000000|2020-08-19 08:50:00|412.41|410.41|413.18|411.18|413.18|411.18|412.19|410.19|331
1597827300000|2020-08-19 08:55:00|413.16|411.16|413.65|411.65|414.03|412.03|413.07|411.07|238
1597827600000|2020-08-19 09:00:00|413.66|411.66|414.64|412.64|414.71|412.71|413.66|411.66|288
1597827900000|2020-08-19 09:05:00|414.65|412.65|415.04|413.04|415.35|413.35|414.59|412.59|312
1597828200000|2020-08-19 09:10:00|415.05|413.05|416.01|414.01|416.01|414.01|415.05|413.05|224
1597828500000|2020-08-19 09:15:00|416.07|414.07|416.6|414.6|416.61|414.61|415.66|413.66|319
1597828800000|2020-08-19 09:20:00|416.59|414.59|416.49|414.49|417.16|415.16|416.18|414.18|280
1597829100000|2020-08-19 09:25:00|416.53|414.53|415.79|413.79|416.76|414.76|415.59|413.59|314
1597829400000|2020-08-19 09:30:00|415.81|413.81|416.17|414.17|416.18|414.18|415.53|413.53|293
1597829700000|2020-08-19 09:35:00|416.16|414.16|415.83|413.83|416.51|414.51|415.83|413.83|182
1597830000000|2020-08-19 09:40:00|415.82|413.82|415.94|413.94|415.94|413.94|415.03|413.03|215
1597830300000|2020-08-19 09:45:00|415.97|413.97|416.25|414.25|416.29|414.29|415.47|413.47|193
1597830600000|2020-08-19 09:50:00|416.23|414.23|414.84|412.84|416.27|414.27|414.72|412.72|338
1597830900000|2020-08-19 09:55:00|414.86|412.86|414.41|412.41|414.88|412.88|414.32|412.32|217
1597831200000|2020-08-19 10:00:00|414.44|412.44|414.14|412.14|414.84|412.84|413.99|411.99|303
1597831500000|2020-08-19 10:05:00|414.12|412.12|413.68|411.68|414.12|412.12|413.17|411.17|472
1597831800000|2020-08-19 10:10:00|413.67|411.67|413.84|411.84|413.99|411.99|413.05|411.05|340
1597832100000|2020-08-19 10:15:00|413.83|411.83|412.51|410.51|413.83|411.83|412.51|410.51|310
1597832400000|2020-08-19 10:20:00|412.52|410.52|412.69|410.69|413.11|411.11|412.51|410.51|347
1597832700000|2020-08-19 10:25:00|412.71|410.71|413.2|411.2|413.58|411.58|412.7|410.7|393
1597833000000|2020-08-19 10:30:00|413.19|411.19|412.53|410.53|413.7|411.7|412.53|410.53|384
1597833300000|2020-08-19 10:35:00|412.52|410.52|410.9|408.9|412.52|410.52|410.81|408.81|387
1597833600000|2020-08-19 10:40:00|410.89|408.89|410.3|408.3|410.89|408.89|409.97|407.97|390
1597833900000|2020-08-19 10:45:00|410.29|408.29|411.55|409.55|411.55|409.55|410.29|408.29|318
1597834200000|2020-08-19 10:50:00|411.56|409.56|412.87|410.87|412.87|410.87|411.56|409.56|351
1597834500000|2020-08-19 10:55:00|412.91|410.91|413.45|411.45|413.47|411.47|412.02|410.02|431
1597834800000|2020-08-19 11:00:00|413.46|411.46|412.73|410.73|413.8|411.8|412.58|410.58|434
1597835100000|2020-08-19 11:05:00|412.74|410.74|412.18|410.18|412.83|410.83|411.9|409.9|323
1597835400000|2020-08-19 11:10:00|412.17|410.17|415.07|413.07|415.15|413.15|412.16|410.16|480
1597835700000|2020-08-19 11:15:00|415.08|413.08|416.46|414.46|416.78|414.78|415.08|413.08|490
1597836000000|2020-08-19 11:20:00|416.47|414.47|415.77|413.77|416.6|414.6|415.4|413.4|455
1597836300000|2020-08-19 11:25:00|415.76|413.76|415.36|413.36|415.77|413.77|414.95|412.95|323
1597836600000|2020-08-19 11:30:00|415.37|413.37|414.84|412.84|415.4|413.4|414.58|412.58|399
1597836900000|2020-08-19 11:35:00|414.8|412.8|415.32|413.32|415.81|413.81|414.79|412.79|356
1597837200000|2020-08-19 11:40:00|415.25|413.25|415.37|413.37|415.4|413.4|414.73|412.73|333
1597837500000|2020-08-19 11:45:00|415.36|413.36|413.61|411.61|415.41|413.41|413.54|411.54|333
1597837800000|2020-08-19 11:50:00|413.63|411.63|413.57|411.57|413.76|411.76|413.34|411.34|301
1597838100000|2020-08-19 11:55:00|413.51|411.51|414.22|412.22|414.35|412.35|413.35|411.35|359
1597838400000|2020-08-19 12:00:00|414.19|412.19|414.9|412.9|415.18|413.18|414.18|412.18|365
1597838700000|2020-08-19 12:05:00|414.86|412.86|414.97|412.97|415.45|413.45|414.63|412.63|312
1597839000000|2020-08-19 12:10:00|414.96|412.96|414.55|412.55|414.99|412.99|414.41|412.41|298
1597839300000|2020-08-19 12:15:00|414.51|412.51|413.07|411.07|414.52|412.52|412.67|410.67|388
1597839600000|2020-08-19 12:20:00|413.04|411.04|413.45|411.45|413.94|411.94|412.92|410.92|350
1597839900000|2020-08-19 12:25:00|413.38|411.38|414.26|412.26|414.28|412.28|413.36|411.36|321
1597840200000|2020-08-19 12:30:00|414.28|412.28|414.52|412.52|414.83|412.83|414.14|412.14|325
1597840500000|2020-08-19 12:35:00|414.54|412.54|413.46|411.46|414.58|412.58|412.72|410.72|417
1597840800000|2020-08-19 12:40:00|413.47|411.47|412.85|410.85|413.54|411.54|412.42|410.42|473
1597841100000|2020-08-19 12:45:00|412.89|410.89|414.1|412.1|414.32|412.32|412.84|410.84|330
1597841400000|2020-08-19 12:50:00|414.12|412.12|413.32|411.32|414.2|412.2|412.97|410.97|360
1597841700000|2020-08-19 12:55:00|413.3|411.3|413.56|411.56|413.67|411.67|413.05|411.05|283
1597842000000|2020-08-19 13:00:00|413.52|411.52|415.49|413.49|416.03|414.03|413.52|411.52|496
1597842300000|2020-08-19 13:05:00|415.48|413.48|415.59|413.59|415.8|413.8|415.18|413.18|371
1597842600000|2020-08-19 13:10:00|415.57|413.57|415.35|413.35|415.57|413.57|415.04|413.04|285
1597842900000|2020-08-19 13:15:00|415.39|413.39|414.62|412.62|416.59|414.59|414.62|412.62|474
1597843200000|2020-08-19 13:20:00|414.63|412.63|413.86|411.86|414.9|412.9|413.85|411.85|515
1597843500000|2020-08-19 13:25:00|413.85|411.85|413.73|411.73|414.11|412.11|413.37|411.37|258
1597843800000|2020-08-19 13:30:00|413.72|411.72|413.13|411.13|413.99|411.99|413.03|411.03|319
1597844100000|2020-08-19 13:35:00|413.08|411.08|412.84|410.84|413.08|411.08|412.43|410.43|344
1597844400000|2020-08-19 13:40:00|412.77|410.77|411.81|409.81|412.85|410.85|411.11|409.11|562
1597844700000|2020-08-19 13:45:00|411.8|409.8|412.36|410.36|412.98|410.98|411.79|409.79|337
1597845000000|2020-08-19 13:50:00|412.38|410.38|411.81|409.81|412.38|410.38|411.75|409.75|315
1597845300000|2020-08-19 13:55:00|411.78|409.78|413.75|411.75|413.75|411.75|411.73|409.73|374
1597845600000|2020-08-19 14:00:00|413.74|411.74|412.71|410.71|414.2|412.2|412.68|410.68|401
1597845900000|2020-08-19 14:05:00|412.65|410.65|413.28|411.28|413.64|411.64|412.65|410.65|346
1597846200000|2020-08-19 14:10:00|413.27|411.27|414.68|412.68|414.72|412.72|413.15|411.15|310
1597846500000|2020-08-19 14:15:00|414.71|412.71|414.53|412.53|415.32|413.32|414.26|412.26|396
1597846800000|2020-08-19 14:20:00|414.52|412.52|415.05|413.05|415.24|413.24|414.51|412.51|313
1597847100000|2020-08-19 14:25:00|415.04|413.04|414.54|412.54|415.29|413.29|414.42|412.42|279
1597847400000|2020-08-19 14:30:00|414.55|412.55|415.26|413.26|415.29|413.29|414.2|412.2|353
1597847700000|2020-08-19 14:35:00|415.25|413.25|414.81|412.81|415.26|413.26|414.67|412.67|255
1597848000000|2020-08-19 14:40:00|414.83|412.83|413.8|411.8|415.42|413.42|413.78|411.78|330
1597848300000|2020-08-19 14:45:00|413.81|411.81|412.03|410.03|413.81|411.81|412.03|410.03|562
1597848600000|2020-08-19 14:50:00|412.04|410.04|411.12|409.12|412.62|410.62|411.12|409.12|421
1597848900000|2020-08-19 14:55:00|411.11|409.11|409.97|407.97|411.23|409.23|409.03|407.03|539
1597849200000|2020-08-19 15:00:00|409.94|407.94|410.63|408.63|411.37|409.37|409.58|407.58|521
1597849500000|2020-08-19 15:05:00|410.62|408.62|409.39|407.39|410.71|408.71|408.1|406.1|557
1597849800000|2020-08-19 15:10:00|409.41|407.41|408.84|406.84|409.83|407.83|408.38|406.38|516
1597850100000|2020-08-19 15:15:00|408.83|406.83|408.75|406.75|408.83|406.83|407.41|405.41|412
1597850400000|2020-08-19 15:20:00|408.76|406.76|409.94|407.94|410.87|408.87|408.76|406.76|524
1597850700000|2020-08-19 15:25:00|409.93|407.93|409.69|407.69|409.96|407.96|408.77|406.77|463
1597851000000|2020-08-19 15:30:00|409.68|407.68|410.19|408.19|410.76|408.76|409.4|407.4|424
1597851300000|2020-08-19 15:35:00|410.17|408.17|408.71|406.71|410.2|408.2|408.45|406.45|369
1597851600000|2020-08-19 15:40:00|408.72|406.72|408.44|406.44|409.1|407.1|408.13|406.13|396
1597851900000|2020-08-19 15:45:00|408.45|406.45|409.35|407.35|409.57|407.57|407.73|405.73|708
1597852200000|2020-08-19 15:50:00|409.36|407.36|412.19|410.19|412.76|410.76|409.08|407.08|538
1597852500000|2020-08-19 15:55:00|412.18|410.18|411|409|412.18|410.18|410.8|408.8|523
1597852800000|2020-08-19 16:00:00|410.99|408.99|412.76|410.76|413.15|411.15|410.42|408.42|663
1597853100000|2020-08-19 16:05:00|412.74|410.74|412.55|410.55|413.21|411.21|412.43|410.43|434
1597853400000|2020-08-19 16:10:00|412.58|410.58|412.53|410.53|412.8|410.8|412.36|410.36|295
1597853700000|2020-08-19 16:15:00|412.55|410.55|410.7|408.7|412.6|410.6|410.64|408.64|471
1597854000000|2020-08-19 16:20:00|410.66|408.66|408.73|406.73|410.69|408.69|408.66|406.66|504
1597854300000|2020-08-19 16:25:00|408.74|406.74|407.07|405.07|408.74|406.74|405.85|403.85|782
1597854600000|2020-08-19 16:30:00|407.08|405.08|406.59|404.59|407.73|405.73|406.26|404.26|650
1597854900000|2020-08-19 16:35:00|406.58|404.58|405.75|403.75|407.02|405.02|405.52|403.52|658
1597855200000|2020-08-19 16:40:00|405.74|403.74|406.17|404.17|406.63|404.63|402.51|400.51|813
1597855500000|2020-08-19 16:45:00|406.15|404.15|407.91|405.91|408.14|406.14|406.15|404.15|556
1597855800000|2020-08-19 16:50:00|407.89|405.89|408.13|406.13|408.18|406.18|407.59|405.59|445
1597856100000|2020-08-19 16:55:00|408.18|406.18|408.69|406.69|408.98|406.98|408.04|406.04|443
1597856400000|2020-08-19 17:00:00|408.7|406.7|408.9|406.9|408.9|406.9|407.34|405.34|416
1597856700000|2020-08-19 17:05:00|408.98|406.98|408.31|406.31|409.05|407.05|407.84|405.84|392
1597857000000|2020-08-19 17:10:00|408.25|406.25|408.06|406.06|408.41|406.41|407.43|405.43|518
1597857300000|2020-08-19 17:15:00|408.07|406.07|408|406|408.86|406.86|407.86|405.86|493
1597857600000|2020-08-19 17:20:00|407.88|405.88|405.64|403.64|408.04|406.04|405.53|403.53|476
1597857900000|2020-08-19 17:25:00|405.68|403.68|407.04|405.04|407.25|405.25|405.67|403.67|446
1597858200000|2020-08-19 17:30:00|407.05|405.05|409.05|407.05|409.12|407.12|407.05|405.05|448
1597858500000|2020-08-19 17:35:00|409.11|407.11|408.67|406.67|409.27|407.27|408.15|406.15|403
1597858800000|2020-08-19 17:40:00|408.7|406.7|408.55|406.55|409.08|407.08|407.84|405.84|436
1597859100000|2020-08-19 17:45:00|408.54|406.54|409.2|407.2|409.37|407.37|408.2|406.2|383
1597859400000|2020-08-19 17:50:00|409.19|407.19|408.81|406.81|409.92|407.92|408.81|406.81|352
1597859700000|2020-08-19 17:55:00|408.8|406.8|409.35|407.35|409.48|407.48|408.46|406.46|353
1597860000000|2020-08-19 18:00:00|409.39|407.39|408.86|406.86|409.48|407.48|407.76|405.76|488
1597860300000|2020-08-19 18:05:00|408.87|406.87|406.95|404.95|408.93|406.93|406.94|404.94|424
1597860600000|2020-08-19 18:10:00|406.94|404.94|406.66|404.66|407.3|405.3|406.63|404.63|379
1597860900000|2020-08-19 18:15:00|406.65|404.65|404.79|402.79|406.66|404.66|403.27|401.27|559
1597861200000|2020-08-19 18:20:00|404.78|402.78|404.47|402.47|405.43|403.43|403.81|401.81|597
1597861500000|2020-08-19 18:25:00|404.46|402.46|403.91|401.91|405.15|403.15|403.53|401.53|432
1597861800000|2020-08-19 18:30:00|403.89|401.89|403.67|401.67|404.76|402.76|402.66|400.66|631
1597862100000|2020-08-19 18:35:00|403.66|401.66|402.33|400.33|403.67|401.67|401.36|399.36|580
1597862400000|2020-08-19 18:40:00|402.35|400.35|402.7|400.7|402.72|400.72|401.12|399.12|590
1597862700000|2020-08-19 18:45:00|402.71|400.71|403.64|401.64|403.85|401.85|402.47|400.47|652
1597863000000|2020-08-19 18:50:00|403.63|401.63|405.12|403.12|405.12|403.12|403.44|401.44|414
1597863300000|2020-08-19 18:55:00|405.07|403.07|405.54|403.54|406.58|404.58|405.02|403.02|635
1597863600000|2020-08-19 19:00:00|405.56|403.56|405.75|403.75|406.37|404.37|405.08|403.08|432
1597863900000|2020-08-19 19:05:00|405.73|403.73|404.08|402.08|405.74|403.74|403.9|401.9|425
1597864200000|2020-08-19 19:10:00|404.09|402.09|397.51|395.51|404.31|402.31|397.25|395.25|650
1597864500000|2020-08-19 19:15:00|397.58|395.58|401.96|399.96|402.51|400.51|396.81|394.81|890
1597864800000|2020-08-19 19:20:00|402.02|400.02|401.01|399.01|402.4|400.4|400.46|398.46|608
1597865100000|2020-08-19 19:25:00|401|399|404.07|402.07|404.28|402.28|400.37|398.37|547
1597865400000|2020-08-19 19:30:00|404.05|402.05|403.54|401.54|404.91|402.91|402.88|400.88|339
1597865700000|2020-08-19 19:35:00|403.51|401.51|402.23|400.23|403.53|401.53|401.93|399.93|265
1597866000000|2020-08-19 19:40:00|402.21|400.21|400.71|398.71|402.21|400.21|400.48|398.48|561
1597866300000|2020-08-19 19:45:00|400.69|398.69|398.46|396.46|400.69|398.69|398.08|396.08|630
1597866600000|2020-08-19 19:50:00|398.44|396.44|399.61|397.61|400.17|398.17|397.66|395.66|673
1597866900000|2020-08-19 19:55:00|399.64|397.64|397.06|395.06|400.31|398.31|396.84|394.84|593
1597867200000|2020-08-19 20:00:00|397.05|395.05|399.18|397.18|399.34|397.34|396.88|394.88|656
1597867500000|2020-08-19 20:05:00|399.16|397.16|399.03|397.03|399.69|397.69|398.8|396.8|439
1597867800000|2020-08-19 20:10:00|399.02|397.02|397.37|395.37|399.03|397.03|397.28|395.28|454
1597868100000|2020-08-19 20:15:00|397.33|395.33|396.7|394.7|397.92|395.92|394.78|392.78|758
1597868400000|2020-08-19 20:20:00|396.67|394.67|401.83|399.83|402.65|400.65|395.14|393.14|882
1597868700000|2020-08-19 20:25:00|401.82|399.82|401.87|399.87|402.95|400.95|400.97|398.97|650
1597869000000|2020-08-19 20:30:00|401.86|399.86|403.17|401.17|403.59|401.59|401.72|399.72|434
1597869300000|2020-08-19 20:35:00|403.16|401.16|402.99|400.99|404.47|402.47|402.18|400.18|509
1597869600000|2020-08-19 20:40:00|402.98|400.98|402.62|400.62|403.01|401.01|402.08|400.08|452
1597869900000|2020-08-19 20:45:00|402.6|400.6|403.66|401.66|404.11|402.11|402.59|400.59|510
1597870200000|2020-08-19 20:50:00|403.59|401.59|402.44|400.44|404.01|402.01|402.44|400.44|319
1597870500000|2020-08-19 20:55:00|402.43|400.43|405.23|403.23|405.25|403.25|402.37|400.37|488
1597870800000|2020-08-19 21:00:00|405.27|403.27|407.33|405.33|407.49|405.49|405.27|403.27|472
1597871100000|2020-08-19 21:05:00|407.32|405.32|405.49|403.49|407.32|405.32|405.37|403.37|478
1597871400000|2020-08-19 21:10:00|405.48|403.48|404.67|402.67|405.66|403.66|404.25|402.25|389
1597871700000|2020-08-19 21:15:00|404.68|402.68|404.94|402.94|405.64|403.64|404.68|402.68|317
1597872000000|2020-08-19 21:20:00|404.96|402.96|408.36|406.36|408.73|406.73|404.43|402.43|566
1597872300000|2020-08-19 21:25:00|408.37|406.37|407.94|405.94|409.2|407.2|407.92|405.92|429
1597872600000|2020-08-19 21:30:00|407.95|405.95|406.78|404.78|408.25|406.25|406.38|404.38|344
1597872900000|2020-08-19 21:35:00|406.77|404.77|409.7|407.7|409.7|407.7|406.47|404.47|330
1597873200000|2020-08-19 21:40:00|409.8|407.8|406.67|404.67|410.06|408.06|406.65|404.65|523
1597873500000|2020-08-19 21:45:00|406.68|404.68|406.75|404.75|406.82|404.82|406.27|404.27|385
1597873800000|2020-08-19 21:50:00|406.72|404.72|406.34|404.34|406.77|404.77|405.36|403.36|516
1597874100000|2020-08-19 21:55:00|406.39|404.39|406.34|404.34|407.08|405.08|405.43|403.43|602
1597874400000|2020-08-19 22:00:00|406.33|404.33|406.19|404.19|407.69|405.69|405.85|403.85|575
1597874700000|2020-08-19 22:05:00|406.23|404.23|407.54|405.54|407.87|405.87|406.2|404.2|441
1597875000000|2020-08-19 22:10:00|407.51|405.51|408.98|406.98|409.48|407.48|407.46|405.46|515
1597875300000|2020-08-19 22:15:00|408.97|406.97|408.34|406.34|409.1|407.1|407.96|405.96|348
1597875600000|2020-08-19 22:20:00|408.31|406.31|408.66|406.66|408.66|406.66|407.75|405.75|339
1597875900000|2020-08-19 22:25:00|408.69|406.69|409.4|407.4|409.54|407.54|408.07|406.07|345
1597876200000|2020-08-19 22:30:00|409.41|407.41|408.74|406.74|409.81|407.81|408.3|406.3|349
1597876500000|2020-08-19 22:35:00|408.77|406.77|407.67|405.67|408.8|406.8|407.67|405.67|286
1597876800000|2020-08-19 22:40:00|407.66|405.66|408|406|408.05|406.05|406.97|404.97|456
1597877100000|2020-08-19 22:45:00|408.01|406.01|409.33|407.33|409.53|407.53|408.01|406.01|272
1597877400000|2020-08-19 22:50:00|409.32|407.32|409.81|407.81|410.29|408.29|409.27|407.27|386
1597877700000|2020-08-19 22:55:00|409.78|407.78|408.38|406.38|409.99|407.99|408.38|406.38|409
1597878000000|2020-08-19 23:00:00|408.42|406.42|408.01|406.01|408.93|406.93|408|406|335
1597878300000|2020-08-19 23:05:00|408|406|407.31|405.31|408|406|406.96|404.96|338
1597878600000|2020-08-19 23:10:00|407.3|405.3|406.88|404.88|407.97|405.97|406.88|404.88|426
1597878900000|2020-08-19 23:15:00|406.87|404.87|408.84|406.84|409.17|407.17|406.54|404.54|374
1597879200000|2020-08-19 23:20:00|408.85|406.85|409.13|407.13|409.13|407.13|408.5|406.5|271
1597879500000|2020-08-19 23:25:00|409.12|407.12|409.16|407.16|409.44|407.44|408.63|406.63|254
1597879800000|2020-08-19 23:30:00|409.17|407.17|409.44|407.44|409.77|407.77|409.17|407.17|252
1597880100000|2020-08-19 23:35:00|409.42|407.42|407.73|405.73|409.42|407.42|407.72|405.72|238
1597880400000|2020-08-19 23:40:00|407.72|405.72|407.17|405.17|408.12|406.12|407.13|405.13|214
1597880700000|2020-08-19 23:45:00|407.15|405.15|407.6|405.6|408.03|406.03|406.67|404.67|385
1597881000000|2020-08-19 23:50:00|407.65|405.65|407.11|405.11|407.73|405.73|406.48|404.48|311
1597881300000|2020-08-19 23:55:00|407.12|405.12|408.67|406.67|408.74|406.74|406.66|404.66|395
1597881600000|2020-08-20 00:00:00|408.66|406.66|412.52|410.52|412.52|410.52|408.63|406.63|657
1597881900000|2020-08-20 00:05:00|412.58|410.58|412.63|410.63|413.16|411.16|411.95|409.95|481
1597882200000|2020-08-20 00:10:00|412.64|410.64|414.16|412.16|414.53|412.53|412.64|410.64|557
1597882500000|2020-08-20 00:15:00|414.18|412.18|414.08|412.08|414.56|412.56|413.69|411.69|419
1597882800000|2020-08-20 00:20:00|414.05|412.05|415.82|413.82|416.31|414.31|413.99|411.99|539
1597883100000|2020-08-20 00:25:00|415.78|413.78|414.45|412.45|416.43|414.43|414.14|412.14|445
1597883400000|2020-08-20 00:30:00|414.46|412.46|414.37|412.37|414.99|412.99|414.16|412.16|440
1597883700000|2020-08-20 00:35:00|414.36|412.36|414.43|412.43|414.65|412.65|413.56|411.56|447
1597884000000|2020-08-20 00:40:00|414.44|412.44|413.59|411.59|414.47|412.47|413.49|411.49|403
1597884300000|2020-08-20 00:45:00|413.6|411.6|413.78|411.78|414.25|412.25|413.57|411.57|414
1597884600000|2020-08-20 00:50:00|413.79|411.79|412.72|410.72|413.79|411.79|412.46|410.46|562
1597884900000|2020-08-20 00:55:00|412.75|410.75|412.87|410.87|413.07|411.07|412.29|410.29|339
1597885200000|2020-08-20 01:00:00|412.88|410.88|414.88|412.88|414.94|412.94|412.85|410.85|402
1597885500000|2020-08-20 01:05:00|414.89|412.89|414.41|412.41|415.08|413.08|414.37|412.37|411
1597885800000|2020-08-20 01:10:00|414.4|412.4|414.15|412.15|414.71|412.71|413.9|411.9|415
1597886100000|2020-08-20 01:15:00|414.1|412.1|413.01|411.01|414.4|412.4|412.89|410.89|367
1597886400000|2020-08-20 01:20:00|413.07|411.07|412.36|410.36|413.09|411.09|412.36|410.36|351
1597886700000|2020-08-20 01:25:00|412.41|410.41|412.19|410.19|413.1|411.1|412.1|410.1|385
1597887000000|2020-08-20 01:30:00|412.21|410.21|412.49|410.49|413.1|411.1|412.2|410.2|327
1597887300000|2020-08-20 01:35:00|412.52|410.52|412.58|410.58|412.89|410.89|412.45|410.45|297
1597887600000|2020-08-20 01:40:00|412.61|410.61|413.85|411.85|413.99|411.99|412.61|410.61|341
1597887900000|2020-08-20 01:45:00|413.84|411.84|412.87|410.87|414.45|412.45|412.87|410.87|449
1597888200000|2020-08-20 01:50:00|412.88|410.88|411.65|409.65|412.9|410.9|411.38|409.38|344
1597888500000|2020-08-20 01:55:00|411.67|409.67|411.43|409.43|411.95|409.95|411.36|409.36|251
1597888800000|2020-08-20 02:00:00|411.5|409.5|412.08|410.08|412.41|410.41|411.45|409.45|232
1597889100000|2020-08-20 02:05:00|412.07|410.07|410.7|408.7|412.11|410.11|410.62|408.62|330
1597889400000|2020-08-20 02:10:00|410.73|408.73|411.75|409.75|411.94|409.94|410.72|408.72|352
1597889700000|2020-08-20 02:15:00|411.73|409.73|411.29|409.29|411.87|409.87|411.28|409.28|197
1597890000000|2020-08-20 02:20:00|411.3|409.3|410.39|408.39|411.34|409.34|410.14|408.14|233
1597890300000|2020-08-20 02:25:00|410.4|408.4|410.31|408.31|410.89|408.89|410.13|408.13|302
1597890600000|2020-08-20 02:30:00|410.3|408.3|410.39|408.39|410.4|408.4|409.89|407.89|268
1597890900000|2020-08-20 02:35:00|410.38|408.38|410.84|408.84|411|409|410.24|408.24|294
1597891200000|2020-08-20 02:40:00|410.83|408.83|409.6|407.6|410.84|408.84|409.55|407.55|345
1597891500000|2020-08-20 02:45:00|409.59|407.59|408.94|406.94|409.64|407.64|408.72|406.72|460
1597891800000|2020-08-20 02:50:00|408.83|406.83|408.45|406.45|408.95|406.95|407.76|405.76|444
1597892100000|2020-08-20 02:55:00|408.46|406.46|409.16|407.16|409.22|407.22|408.46|406.46|307
1597892400000|2020-08-20 03:00:00|409.21|407.21|407.85|405.85|409.39|407.39|407.64|405.64|304
1597892700000|2020-08-20 03:05:00|407.83|405.83|407.97|405.97|408.21|406.21|407.76|405.76|309
1597893000000|2020-08-20 03:10:00|407.96|405.96|409.04|407.04|409.14|407.14|407.63|405.63|347
1597893300000|2020-08-20 03:15:00|409.05|407.05|409.36|407.36|409.6|407.6|409.05|407.05|410
1597893600000|2020-08-20 03:20:00|409.37|407.37|409.89|407.89|409.9|407.9|409.17|407.17|330
1597893900000|2020-08-20 03:25:00|409.86|407.86|410.3|408.3|410.92|408.92|409.84|407.84|470
1597894200000|2020-08-20 03:30:00|410.36|408.36|409.38|407.38|410.36|408.36|409.36|407.36|285
1597894500000|2020-08-20 03:35:00|409.39|407.39|408.76|406.76|409.71|407.71|408.65|406.65|210
1597894800000|2020-08-20 03:40:00|408.78|406.78|408.44|406.44|408.95|406.95|408.36|406.36|377
1597895100000|2020-08-20 03:45:00|408.4|406.4|408.74|406.74|408.74|406.74|408.14|406.14|284
1597895400000|2020-08-20 03:50:00|408.73|406.73|408.59|406.59|409.44|407.44|408.53|406.53|123
1597895700000|2020-08-20 03:55:00|408.54|406.54|408.1|406.1|408.62|406.62|407.95|405.95|213
1597896000000|2020-08-20 04:00:00|408.15|406.15|406.77|404.77|408.74|406.74|406.71|404.71|372
1597896300000|2020-08-20 04:05:00|406.78|404.78|407.56|405.56|407.57|405.57|406.64|404.64|288
1597896600000|2020-08-20 04:10:00|407.57|405.57|408.17|406.17|408.23|406.23|407.57|405.57|263
1597896900000|2020-08-20 04:15:00|408.19|406.19|408.46|406.46|408.58|406.58|407.98|405.98|226
1597897200000|2020-08-20 04:20:00|408.47|406.47|408.07|406.07|408.48|406.48|407.84|405.84|220
1597897500000|2020-08-20 04:25:00|408.08|406.08|408.24|406.24|408.79|406.79|408.08|406.08|308
1597897800000|2020-08-20 04:30:00|408.23|406.23|408.65|406.65|408.7|406.7|407.95|405.95|196
1597898100000|2020-08-20 04:35:00|408.67|406.67|409.41|407.41|409.45|407.45|408.6|406.6|302
1597898400000|2020-08-20 04:40:00|409.42|407.42|406.58|404.58|409.6|407.6|406.55|404.55|475
1597898700000|2020-08-20 04:45:00|406.57|404.57|405.98|403.98|406.57|404.57|405.31|403.31|445
1597899000000|2020-08-20 04:50:00|405.97|403.97|405.48|403.48|406.35|404.35|405.39|403.39|295
1597899300000|2020-08-20 04:55:00|405.5|403.5|406.36|404.36|406.42|404.42|405.26|403.26|292
1597899600000|2020-08-20 05:00:00|406.28|404.28|405.08|403.08|406.28|404.28|405.03|403.03|297
1597899900000|2020-08-20 05:05:00|405.07|403.07|404.04|402.04|405.07|403.07|403.93|401.93|284
1597900200000|2020-08-20 05:10:00|404.05|402.05|404.12|402.12|404.9|402.9|403.97|401.97|369
1597900500000|2020-08-20 05:15:00|404.06|402.06|405.85|403.85|405.9|403.9|404.04|402.04|457
1597900800000|2020-08-20 05:20:00|405.87|403.87|404.61|402.61|406.02|404.02|404.59|402.59|218
1597901100000|2020-08-20 05:25:00|404.59|402.59|405.86|403.86|405.88|403.88|404.56|402.56|363
1597901400000|2020-08-20 05:30:00|405.87|403.87|405.71|403.71|405.94|403.94|405.39|403.39|235
1597901700000|2020-08-20 05:35:00|405.69|403.69|405.79|403.79|406.06|404.06|405.52|403.52|245
1597902000000|2020-08-20 05:40:00|405.78|403.78|405.44|403.44|405.83|403.83|405.14|403.14|233
1597902300000|2020-08-20 05:45:00|405.43|403.43|406|404|406.05|404.05|405.41|403.41|242
1597902600000|2020-08-20 05:50:00|406.02|404.02|405.91|403.91|406.03|404.03|405.63|403.63|279
1597902900000|2020-08-20 05:55:00|405.92|403.92|405.54|403.54|406.3|404.3|405.54|403.54|303
1597903200000|2020-08-20 06:00:00|405.53|403.53|404.57|402.57|405.66|403.66|404.55|402.55|328
1597903500000|2020-08-20 06:05:00|404.56|402.56|407.02|405.02|407.02|405.02|403.41|401.41|483
1597903800000|2020-08-20 06:10:00|407.03|405.03|408.07|406.07|408.21|406.21|407.01|405.01|283
1597904100000|2020-08-20 06:15:00|408.06|406.06|408|406|408.57|406.57|407.93|405.93|376
1597904400000|2020-08-20 06:20:00|408.01|406.01|407.97|405.97|408.09|406.09|407.89|405.89|258
1597904700000|2020-08-20 06:25:00|407.96|405.96|409.74|407.74|410.09|408.09|407.94|405.94|515
1597905000000|2020-08-20 06:30:00|409.78|407.78|409.92|407.92|410.37|408.37|409.5|407.5|386
1597905300000|2020-08-20 06:35:00|409.91|407.91|409.8|407.8|409.91|407.91|409.43|407.43|240
1597905600000|2020-08-20 06:40:00|409.78|407.78|409.88|407.88|409.93|407.93|409.53|407.53|150
1597905900000|2020-08-20 06:45:00|409.91|407.91|408.12|406.12|409.97|407.97|407.62|405.62|297
1597906200000|2020-08-20 06:50:00|408.11|406.11|408.63|406.63|408.98|406.98|407.76|405.76|264
1597906500000|2020-08-20 06:55:00|408.66|406.66|408.91|406.91|409|407|408.55|406.55|206
1597906800000|2020-08-20 07:00:00|408.9|406.9|408.33|406.33|409.18|407.18|408.33|406.33|260
1597907100000|2020-08-20 07:05:00|408.32|406.32|407.4|405.4|408.35|406.35|407.23|405.23|244
1597907400000|2020-08-20 07:10:00|407.41|405.41|407.6|405.6|407.96|405.96|407.4|405.4|369
1597907700000|2020-08-20 07:15:00|407.59|405.59|407.5|405.5|407.79|405.79|407.4|405.4|282
1597908000000|2020-08-20 07:20:00|407.47|405.47|408.57|406.57|408.64|406.64|407.43|405.43|450
1597908300000|2020-08-20 07:25:00|408.58|406.58|407.7|405.7|408.76|406.76|407.6|405.6|299
1597908600000|2020-08-20 07:30:00|407.71|405.71|406.66|404.66|407.83|405.83|406.15|404.15|350
1597908900000|2020-08-20 07:35:00|406.65|404.65|406.19|404.19|406.67|404.67|405.91|403.91|242
1597909200000|2020-08-20 07:40:00|406.2|404.2|405.84|403.84|406.58|404.58|405.6|403.6|354
1597909500000|2020-08-20 07:45:00|405.83|403.83|406.28|404.28|406.93|404.93|405.82|403.82|357
1597909800000|2020-08-20 07:50:00|406.31|404.31|405.36|403.36|406.31|404.31|404.42|402.42|430
1597910100000|2020-08-20 07:55:00|405.35|403.35|405.31|403.31|405.5|403.5|404.87|402.87|367
1597910400000|2020-08-20 08:00:00|405.32|403.32|406.63|404.63|407.1|405.1|405.27|403.27|423
1597910700000|2020-08-20 08:05:00|406.62|404.62|405.37|403.37|406.81|404.81|405.1|403.1|393
1597911000000|2020-08-20 08:10:00|405.36|403.36|405.22|403.22|406.25|404.25|405.19|403.19|220
1597911300000|2020-08-20 08:15:00|405.23|403.23|405.82|403.82|405.89|403.89|404.57|402.57|414
1597911600000|2020-08-20 08:20:00|405.84|403.84|405.71|403.71|406.11|404.11|405.6|403.6|206
1597911900000|2020-08-20 08:25:00|405.72|403.72|406.73|404.73|407.1|405.1|405.31|403.31|262
1597912200000|2020-08-20 08:30:00|406.75|404.75|407.27|405.27|407.56|405.56|406.75|404.75|246
1597912500000|2020-08-20 08:35:00|407.28|405.28|407.73|405.73|407.92|405.92|407.22|405.22|197
1597912800000|2020-08-20 08:40:00|407.72|405.72|407.18|405.18|408.15|406.15|407.05|405.05|219
1597913100000|2020-08-20 08:45:00|407.19|405.19|407.71|405.71|408.05|406.05|407.01|405.01|282
1597913400000|2020-08-20 08:50:00|407.7|405.7|407.49|405.49|407.92|405.92|407.43|405.43|166
1597913700000|2020-08-20 08:55:00|407.48|405.48|408.38|406.38|408.42|406.42|407.44|405.44|194
1597914000000|2020-08-20 09:00:00|408.39|406.39|407.98|405.98|408.42|406.42|407.69|405.69|171
1597914300000|2020-08-20 09:05:00|407.99|405.99|407.9|405.9|408|406|407.77|405.77|191
1597914600000|2020-08-20 09:10:00|407.89|405.89|408.9|406.9|408.92|406.92|407.82|405.82|244
1597914900000|2020-08-20 09:15:00|408.89|406.89|409.19|407.19|409.27|407.27|408.88|406.88|303
1597915200000|2020-08-20 09:20:00|409.2|407.2|409.12|407.12|409.28|407.28|408.84|406.84|302
1597915500000|2020-08-20 09:25:00|409.09|407.09|409.43|407.43|409.64|407.64|409.09|407.09|226
1597915800000|2020-08-20 09:30:00|409.44|407.44|408.73|406.73|409.58|407.58|408.61|406.61|420
1597916100000|2020-08-20 09:35:00|408.74|406.74|408.06|406.06|408.84|406.84|407.97|405.97|306
1597916400000|2020-08-20 09:40:00|408.07|406.07|409.08|407.08|409.08|407.08|408.06|406.06|341
1597916700000|2020-08-20 09:45:00|409.07|407.07|412.22|410.22|412.25|410.25|409.04|407.04|475
1597917000000|2020-08-20 09:50:00|412.25|410.25|411.57|409.57|412.25|410.25|411.53|409.53|371
1597917300000|2020-08-20 09:55:00|411.58|409.58|410.66|408.66|411.59|409.59|410.52|408.52|312
1597917600000|2020-08-20 10:00:00|410.67|408.67|411.31|409.31|411.37|409.37|410.17|408.17|254
1597917900000|2020-08-20 10:05:00|411.32|409.32|410.54|408.54|411.49|409.49|410.52|408.52|249
1597918200000|2020-08-20 10:10:00|410.53|408.53|409.93|407.93|410.53|408.53|409.6|407.6|310
1597918500000|2020-08-20 10:15:00|409.92|407.92|410.14|408.14|410.18|408.18|409.62|407.62|313
1597918800000|2020-08-20 10:20:00|410.13|408.13|409.56|407.56|410.23|408.23|409.56|407.56|195
1597919100000|2020-08-20 10:25:00|409.54|407.54|410.41|408.41|410.42|408.42|409.34|407.34|276
1597919400000|2020-08-20 10:30:00|410.38|408.38|409.16|407.16|410.4|408.4|408.85|406.85|550
1597919700000|2020-08-20 10:35:00|409.17|407.17|410.14|408.14|410.2|408.2|409.02|407.02|394
1597920000000|2020-08-20 10:40:00|410.15|408.15|410.19|408.19|410.24|408.24|409.84|407.84|383
1597920300000|2020-08-20 10:45:00|410.18|408.18|409.17|407.17|410.18|408.18|409.15|407.15|279
1597920600000|2020-08-20 10:50:00|409.16|407.16|409.01|407.01|409.57|407.57|408.81|406.81|300
1597920900000|2020-08-20 10:55:00|408.99|406.99|410.52|408.52|410.56|408.56|408.66|406.66|341
1597921200000|2020-08-20 11:00:00|410.53|408.53|410.12|408.12|410.71|408.71|410.11|408.11|231
1597921500000|2020-08-20 11:05:00|410.09|408.09|408.7|406.7|410.34|408.34|408.65|406.65|366
1597921800000|2020-08-20 11:10:00|408.69|406.69|408.94|406.94|408.96|406.96|408.25|406.25|225
1597922100000|2020-08-20 11:15:00|408.91|406.91|408.6|406.6|409.03|407.03|408.57|406.57|238
1597922400000|2020-08-20 11:20:00|408.59|406.59|408.73|406.73|408.8|406.8|407.85|405.85|254
1597922700000|2020-08-20 11:25:00|408.72|406.72|408.99|406.99|409.17|407.17|408.59|406.59|199
1597923000000|2020-08-20 11:30:00|408.98|406.98|408.81|406.81|409|407|407.89|405.89|302
1597923300000|2020-08-20 11:35:00|408.84|406.84|408.18|406.18|408.84|406.84|408.08|406.08|207
1597923600000|2020-08-20 11:40:00|408.21|406.21|408.91|406.91|409.26|407.26|408.21|406.21|279
1597923900000|2020-08-20 11:45:00|408.85|406.85|409.94|407.94|410.02|408.02|408.53|406.53|267
1597924200000|2020-08-20 11:50:00|409.92|407.92|411.27|409.27|411.84|409.84|409.9|407.9|440
1597924500000|2020-08-20 11:55:00|411.28|409.28|412.59|410.59|413.14|411.14|411.27|409.27|429
1597924800000|2020-08-20 12:00:00|412.62|410.62|411.88|409.88|413.03|411.03|411.76|409.76|450
1597925100000|2020-08-20 12:05:00|411.89|409.89|411.01|409.01|411.89|409.89|410.86|408.86|411
1597925400000|2020-08-20 12:10:00|411|409|411.35|409.35|411.82|409.82|411|409|321
1597925700000|2020-08-20 12:15:00|411.36|409.36|410.64|408.64|411.61|409.61|410.62|408.62|443
1597926000000|2020-08-20 12:20:00|410.66|408.66|411.87|409.87|411.93|409.93|410.64|408.64|343
1597926300000|2020-08-20 12:25:00|411.86|409.86|411.42|409.42|412.09|410.09|411.39|409.39|266
1597926600000|2020-08-20 12:30:00|411.41|409.41|411.09|409.09|411.48|409.48|410.73|408.73|196
1597926900000|2020-08-20 12:35:00|411.08|409.08|411.03|409.03|411.56|409.56|411.02|409.02|281
1597927200000|2020-08-20 12:40:00|411.02|409.02|411.12|409.12|411.12|409.12|410.76|408.76|251
1597927500000|2020-08-20 12:45:00|411.08|409.08|411.41|409.41|411.42|409.42|410.73|408.73|279
1597927800000|2020-08-20 12:50:00|411.43|409.43|410.66|408.66|411.43|409.43|410.66|408.66|356
1597928100000|2020-08-20 12:55:00|410.65|408.65|410.33|408.33|410.65|408.65|410.11|408.11|408
1597928400000|2020-08-20 13:00:00|410.32|408.32|410.5|408.5|410.93|408.93|410.1|408.1|327
1597928700000|2020-08-20 13:05:00|410.49|408.49|411.55|409.55|411.7|409.7|410.24|408.24|342
1597929000000|2020-08-20 13:10:00|411.54|409.54|410.1|408.1|411.55|409.55|409.71|407.71|394
1597929300000|2020-08-20 13:15:00|410.03|408.03|410.26|408.26|410.36|408.36|409.7|407.7|443
1597929600000|2020-08-20 13:20:00|410.27|408.27|409.95|407.95|410.27|408.27|409.87|407.87|343
1597929900000|2020-08-20 13:25:00|409.96|407.96|410.7|408.7|410.92|408.92|409.96|407.96|244
1597930200000|2020-08-20 13:30:00|410.72|408.72|412.62|410.62|412.69|410.69|410.71|408.71|378
1597930500000|2020-08-20 13:35:00|412.63|410.63|412.37|410.37|413.07|411.07|412.26|410.26|397
1597930800000|2020-08-20 13:40:00|412.38|410.38|412.3|410.3|412.6|410.6|412.26|410.26|322
1597931100000|2020-08-20 13:45:00|412.26|410.26|412.05|410.05|412.4|410.4|411.9|409.9|243
1597931400000|2020-08-20 13:50:00|412.06|410.06|412.82|410.82|412.88|410.88|412.05|410.05|335
1597931700000|2020-08-20 13:55:00|412.84|410.84|413.55|411.55|413.69|411.69|412.76|410.76|177
1597932000000|2020-08-20 14:00:00|413.56|411.56|412.65|410.65|413.58|411.58|412.48|410.48|207
1597932300000|2020-08-20 14:05:00|412.69|410.69|412.35|410.35|412.74|410.74|412.06|410.06|218
1597932600000|2020-08-20 14:10:00|412.48|410.48|412.59|410.59|412.69|410.69|412.42|410.42|118
1597932900000|2020-08-20 14:15:00|412.6|410.6|413.13|411.13|413.43|411.43|412.59|410.59|188
1597933200000|2020-08-20 14:20:00|413.14|411.14|413.99|411.99|414|412|413.12|411.12|232
1597933500000|2020-08-20 14:25:00|414|412|414.57|412.57|414.89|412.89|414|412|359
1597933800000|2020-08-20 14:30:00|414.55|412.55|413.21|411.21|414.56|412.56|413.17|411.17|303
1597934100000|2020-08-20 14:35:00|413.22|411.22|413.52|411.52|413.78|411.78|413.22|411.22|177
1597934400000|2020-08-20 14:40:00|413.53|411.53|414.12|412.12|414.18|412.18|413.22|411.22|232
1597934700000|2020-08-20 14:45:00|414.13|412.13|415.03|413.03|415.03|413.03|414.12|412.12|188
1597935000000|2020-08-20 14:50:00|415.02|413.02|415.39|413.39|415.83|413.83|415|413|238
1597935300000|2020-08-20 14:55:00|415.43|413.43|416.02|414.02|416.33|414.33|415.41|413.41|287
1597935600000|2020-08-20 15:00:00|415.97|413.97|416.74|414.74|417.27|415.27|415.93|413.93|316
1597935900000|2020-08-20 15:05:00|416.73|414.73|414.73|412.73|417.16|415.16|414.72|412.72|469
1597936200000|2020-08-20 15:10:00|414.75|412.75|415.17|413.17|415.38|413.38|414.68|412.68|382
1597936500000|2020-08-20 15:15:00|415.19|413.19|416.55|414.55|416.59|414.59|415.13|413.13|220
1597936800000|2020-08-20 15:20:00|416.56|414.56|415.25|413.25|416.57|414.57|415.06|413.06|288
1597937100000|2020-08-20 15:25:00|415.21|413.21|414.32|412.32|415.26|413.26|414.15|412.15|293
1597937400000|2020-08-20 15:30:00|414.31|412.31|415.41|413.41|415.45|413.45|414.19|412.19|272
1597937700000|2020-08-20 15:35:00|415.4|413.4|416.19|414.19|416.2|414.2|415.14|413.14|301
1597938000000|2020-08-20 15:40:00|416.17|414.17|415.92|413.92|416.17|414.17|415.5|413.5|289
1597938300000|2020-08-20 15:45:00|415.91|413.91|415.95|413.95|416.51|414.51|415.87|413.87|315
1597938600000|2020-08-20 15:50:00|415.96|413.96|416.55|414.55|416.9|414.9|415.79|413.79|349
1597938900000|2020-08-20 15:55:00|416.56|414.56|416.78|414.78|417.21|415.21|416.49|414.49|391
1597939200000|2020-08-20 16:00:00|416.79|414.79|417.33|415.33|419.39|417.39|416.79|414.79|563
1597939500000|2020-08-20 16:05:00|417.31|415.31|416.21|414.21|417.31|415.31|415.85|413.85|275
1597939800000|2020-08-20 16:10:00|416.15|414.15|417.22|415.22|417.4|415.4|415.36|413.36|442
1597940100000|2020-08-20 16:15:00|417.21|415.21|417.24|415.24|418.13|416.13|417.21|415.21|307
1597940400000|2020-08-20 16:20:00|417.25|415.25|417.65|415.65|418.05|416.05|416.83|414.83|356
1597940700000|2020-08-20 16:25:00|417.66|415.66|418.39|416.39|418.87|416.87|417.63|415.63|381
1597941000000|2020-08-20 16:30:00|418.38|416.38|417.97|415.97|418.55|416.55|417.95|415.95|278
1597941300000|2020-08-20 16:35:00|417.98|415.98|418.62|416.62|418.62|416.62|417.13|415.13|450
1597941600000|2020-08-20 16:40:00|418.7|416.7|418.43|416.43|419.41|417.41|418.11|416.11|364
1597941900000|2020-08-20 16:45:00|418.44|416.44|418.3|416.3|419.34|417.34|418.3|416.3|420
1597942200000|2020-08-20 16:50:00|418.31|416.31|417.51|415.51|418.35|416.35|417.39|415.39|436
1597942500000|2020-08-20 16:55:00|417.49|415.49|417.48|415.48|417.8|415.8|417.22|415.22|384
1597942800000|2020-08-20 17:00:00|417.49|415.49|418.46|416.46|418.72|416.72|417.31|415.31|304
1597943100000|2020-08-20 17:05:00|418.45|416.45|417.57|415.57|418.46|416.46|417.57|415.57|296
1597943400000|2020-08-20 17:10:00|417.58|415.58|417.65|415.65|417.97|415.97|417.47|415.47|276
1597943700000|2020-08-20 17:15:00|417.64|415.64|417.15|415.15|417.79|415.79|417.14|415.14|342
1597944000000|2020-08-20 17:20:00|417.14|415.14|417.38|415.38|417.39|415.39|416.18|414.18|387
1597944300000|2020-08-20 17:25:00|417.39|415.39|418.31|416.31|418.42|416.42|417.39|415.39|221
1597944600000|2020-08-20 17:30:00|418.29|416.29|417.69|415.69|418.67|416.67|417.46|415.46|250
1597944900000|2020-08-20 17:35:00|417.67|415.67|416.5|414.5|417.67|415.67|416.49|414.49|336
1597945200000|2020-08-20 17:40:00|416.47|414.47|415.94|413.94|416.59|414.59|415.77|413.77|329
1597945500000|2020-08-20 17:45:00|415.95|413.95|415.61|413.61|416.19|414.19|415.21|413.21|296
1597945800000|2020-08-20 17:50:00|415.57|413.57|415.87|413.87|416.01|414.01|415.57|413.57|302
1597946100000|2020-08-20 17:55:00|415.88|413.88|415.33|413.33|416.44|414.44|415.31|413.31|374
1597946400000|2020-08-20 18:00:00|415.32|413.32|416.31|414.31|416.76|414.76|415.19|413.19|360
1597946700000|2020-08-20 18:05:00|416.35|414.35|416.36|414.36|416.77|414.77|416.01|414.01|280
1597947000000|2020-08-20 18:10:00|416.4|414.4|415.4|413.4|416.54|414.54|415.4|413.4|345
1597947300000|2020-08-20 18:15:00|415.38|413.38|416.1|414.1|416.32|414.32|415.38|413.38|276
1597947600000|2020-08-20 18:20:00|416.09|414.09|415.77|413.77|416.09|414.09|415.5|413.5|275
1597947900000|2020-08-20 18:25:00|415.8|413.8|415.63|413.63|415.88|413.88|415.35|413.35|373
1597948200000|2020-08-20 18:30:00|415.62|413.62|416.54|414.54|416.84|414.84|415.62|413.62|299
1597948500000|2020-08-20 18:35:00|416.56|414.56|416.58|414.58|416.87|414.87|416.48|414.48|252
1597948800000|2020-08-20 18:40:00|416.57|414.57|416.12|414.12|416.58|414.58|415.72|413.72|268
1597949100000|2020-08-20 18:45:00|416.13|414.13|417.76|415.76|417.98|415.98|415.95|413.95|394
1597949400000|2020-08-20 18:50:00|417.73|415.73|417.76|415.76|418.16|416.16|417.57|415.57|331
1597949700000|2020-08-20 18:55:00|417.77|415.77|417.88|415.88|417.99|415.99|417.55|415.55|277
1597950000000|2020-08-20 19:00:00|417.86|415.86|417.5|415.5|417.86|415.86|417.43|415.43|208
1597950300000|2020-08-20 19:05:00|417.51|415.51|418.63|416.63|418.69|416.69|417.33|415.33|250
1597950600000|2020-08-20 19:10:00|418.62|416.62|417.89|415.89|418.62|416.62|417.88|415.88|267
1597950900000|2020-08-20 19:15:00|417.91|415.91|417.56|415.56|417.91|415.91|417.2|415.2|357
1597951200000|2020-08-20 19:20:00|417.53|415.53|417.36|415.36|417.56|415.56|417.12|415.12|200
1597951500000|2020-08-20 19:25:00|417.35|415.35|416.49|414.49|417.6|415.6|416.49|414.49|226
1597951800000|2020-08-20 19:30:00|416.5|414.5|416.22|414.22|416.81|414.81|416.21|414.21|394
1597952100000|2020-08-20 19:35:00|416.23|414.23|416.09|414.09|416.41|414.41|415.96|413.96|343
1597952400000|2020-08-20 19:40:00|416.1|414.1|416.49|414.49|416.6|414.6|416.05|414.05|245
1597952700000|2020-08-20 19:45:00|416.48|414.48|416.94|414.94|417.24|415.24|416.48|414.48|246
1597953000000|2020-08-20 19:50:00|417|415|416.23|414.23|417.16|415.16|416.11|414.11|300
1597953300000|2020-08-20 19:55:00|416.22|414.22|415.73|413.73|416.22|414.22|415.51|413.51|331
1597953600000|2020-08-20 20:00:00|415.7|413.7|416.18|414.18|416.35|414.35|415.7|413.7|278
1597953900000|2020-08-20 20:05:00|416.19|414.19|417.33|415.33|417.36|415.36|415.94|413.94|221
1597954200000|2020-08-20 20:10:00|417.34|415.34|417.57|415.57|417.59|415.59|417.16|415.16|97
1597954500000|2020-08-20 20:15:00|417.58|415.58|417.26|415.26|417.89|415.89|416.98|414.98|139
1597954800000|2020-08-20 20:20:00|417.24|415.24|417.54|415.54|417.56|415.56|417.02|415.02|154
1597955100000|2020-08-20 20:25:00|417.55|415.55|417.62|415.62|418.01|416.01|417.22|415.22|275
1597955400000|2020-08-20 20:30:00|417.66|415.66|417.28|415.28|417.66|415.66|416.96|414.96|169
1597955700000|2020-08-20 20:35:00|417.31|415.31|418.09|416.09|418.13|416.13|417.08|415.08|260
1597956000000|2020-08-20 20:40:00|418.08|416.08|417.92|415.92|418.39|416.39|417.91|415.91|217
1597956300000|2020-08-20 20:45:00|417.95|415.95|416.97|414.97|418.05|416.05|416.73|414.73|263
1597956600000|2020-08-20 20:50:00|417|415|417.3|415.3|417.44|415.44|416.94|414.94|216
1597956900000|2020-08-20 20:55:00|417.25|415.25|417.16|415.16|417.36|415.36|416.79|414.79|265
1597957200000|2020-08-20 21:00:00|417.15|415.15|418.22|416.22|418.28|416.28|417.12|415.12|290
1597957500000|2020-08-20 21:05:00|418.23|416.23|419.42|417.42|419.7|417.7|418.21|416.21|275
1597957800000|2020-08-20 21:10:00|419.39|417.39|419.18|417.18|419.44|417.44|418.92|416.92|159
1597958100000|2020-08-20 21:15:00|419.19|417.19|419.75|417.75|419.79|417.79|418.97|416.97|235
1597958400000|2020-08-20 21:20:00|419.7|417.7|419.65|417.65|420.36|418.36|419.53|417.53|307
1597958700000|2020-08-20 21:25:00|419.64|417.64|419.08|417.08|419.67|417.67|419.05|417.05|295
1597959000000|2020-08-20 21:30:00|419.07|417.07|418.52|416.52|419.33|417.33|418.49|416.49|292
1597959300000|2020-08-20 21:35:00|418.41|416.41|417.91|415.91|418.52|416.52|417.83|415.83|219
1597959600000|2020-08-20 21:40:00|417.9|415.9|417.66|415.66|418.04|416.04|417.46|415.46|236
1597959900000|2020-08-20 21:45:00|417.71|415.71|417.64|415.64|417.97|415.97|417.55|415.55|366
1597960200000|2020-08-20 21:50:00|417.63|415.63|418.09|416.09|418.3|416.3|417.46|415.46|537
1597960500000|2020-08-20 21:55:00|418.13|416.13|417.79|415.79|418.13|416.13|417.4|415.4|417
1597960800000|2020-08-20 22:00:00|417.8|415.8|417.9|415.9|417.91|415.91|417.09|415.09|459
1597961100000|2020-08-20 22:05:00|417.91|415.91|417.83|415.83|418.29|416.29|417.7|415.7|354
1597961400000|2020-08-20 22:10:00|417.82|415.82|417.88|415.88|418.02|416.02|417.67|415.67|389
1597961700000|2020-08-20 22:15:00|417.87|415.87|417.14|415.14|417.9|415.9|417.03|415.03|334
1597962000000|2020-08-20 22:20:00|417.15|415.15|418.67|416.67|418.68|416.68|417.13|415.13|345
1597962300000|2020-08-20 22:25:00|418.69|416.69|418.32|416.32|418.69|416.69|418|416|408
1597962600000|2020-08-20 22:30:00|418.25|416.25|417.12|415.12|418.43|416.43|416.9|414.9|405
1597962900000|2020-08-20 22:35:00|417.14|415.14|416.38|414.38|417.18|415.18|416.1|414.1|329
1597963200000|2020-08-20 22:40:00|416.35|414.35|415.78|413.78|416.42|414.42|415.57|413.57|450
1597963500000|2020-08-20 22:45:00|415.79|413.79|415.67|413.67|416.33|414.33|415.63|413.63|291
1597963800000|2020-08-20 22:50:00|415.66|413.66|415.78|413.78|415.94|413.94|415.23|413.23|321
1597964100000|2020-08-20 22:55:00|415.73|413.73|415.7|413.7|416.05|414.05|415.55|413.55|334
1597964400000|2020-08-20 23:00:00|415.72|413.72|415.66|413.66|415.76|413.76|415.28|413.28|151
1597964700000|2020-08-20 23:05:00|415.65|413.65|416.35|414.35|416.49|414.49|415.64|413.64|126
1597965000000|2020-08-20 23:10:00|416.37|414.37|416.17|414.17|416.45|414.45|415.94|413.94|60
1597965300000|2020-08-20 23:15:00|416.16|414.16|415.93|413.93|416.17|414.17|415.92|413.92|32
1597965600000|2020-08-20 23:20:00|415.89|413.89|416.68|414.68|416.68|414.68|415.82|413.82|76
1597965900000|2020-08-20 23:25:00|416.69|414.69|416.78|414.78|416.81|414.81|416.48|414.48|176
1597966200000|2020-08-20 23:30:00|416.79|414.79|417.59|415.59|417.63|415.63|416.79|414.79|209
1597966500000|2020-08-20 23:35:00|417.58|415.58|417.87|415.87|417.98|415.98|417.41|415.41|278
1597966800000|2020-08-20 23:40:00|417.84|415.84|417.84|415.84|418.06|416.06|417.67|415.67|218
1597967100000|2020-08-20 23:45:00|417.85|415.85|417.41|415.41|418.03|416.03|417.38|415.38|272
1597967400000|2020-08-20 23:50:00|417.44|415.44|417.88|415.88|417.9|415.9|417.35|415.35|173
1597967700000|2020-08-20 23:55:00|417.87|415.87|417.13|415.13|417.91|415.91|416.88|414.88|205
1597968000000|2020-08-21 00:00:00|417.12|415.12|418.3|416.3|418.41|416.41|416.77|414.77|223
1597968300000|2020-08-21 00:05:00|418.31|416.31|419.82|417.82|419.89|417.89|418.22|416.22|226
1597968600000|2020-08-21 00:10:00|419.83|417.83|419.08|417.08|419.88|417.88|419.07|417.07|117
1597968900000|2020-08-21 00:15:00|419.12|417.12|418.01|416.01|419.16|417.16|418.01|416.01|185
1597969200000|2020-08-21 00:20:00|417.91|415.91|417.12|415.12|418.49|416.49|416.98|414.98|300
1597969500000|2020-08-21 00:25:00|417.15|415.15|418.13|416.13|418.14|416.14|416.99|414.99|192
1597969800000|2020-08-21 00:30:00|418.14|416.14|417.53|415.53|418.27|416.27|417.43|415.43|194
1597970100000|2020-08-21 00:35:00|417.54|415.54|416.89|414.89|417.61|415.61|416.74|414.74|174
1597970400000|2020-08-21 00:40:00|416.88|414.88|417.13|415.13|417.21|415.21|416.6|414.6|136
1597970700000|2020-08-21 00:45:00|417.08|415.08|416.19|414.19|417.32|415.32|416.19|414.19|161
1597971000000|2020-08-21 00:50:00|416.18|414.18|416.12|414.12|416.18|414.18|415.73|413.73|248
1597971300000|2020-08-21 00:55:00|416.07|414.07|416.56|414.56|417.07|415.07|416.02|414.02|221
1597971600000|2020-08-21 01:00:00|416.61|414.61|416.23|414.23|416.61|414.61|416.15|414.15|118
1597971900000|2020-08-21 01:05:00|416.24|414.24|415.43|413.43|416.4|414.4|415.43|413.43|103
1597972200000|2020-08-21 01:10:00|415.42|413.42|415.31|413.31|415.43|413.43|414.56|412.56|137
1597972500000|2020-08-21 01:15:00|415.34|413.34|415.05|413.05|415.37|413.37|414.72|412.72|172
1597972800000|2020-08-21 01:20:00|415.06|413.06|415.42|413.42|415.67|413.67|414.89|412.89|174
1597973100000|2020-08-21 01:25:00|415.43|413.43|415.21|413.21|415.74|413.74|415.18|413.18|144
1597973400000|2020-08-21 01:30:00|415.2|413.2|412.55|410.55|415.36|413.36|412.55|410.55|329
1597973700000|2020-08-21 01:35:00|412.64|410.64|413.57|411.57|413.68|411.68|412.64|410.64|302
1597974000000|2020-08-21 01:40:00|413.59|411.59|412.82|410.82|413.88|411.88|412.75|410.75|210
1597974300000|2020-08-21 01:45:00|412.77|410.77|411.6|409.6|412.94|410.94|411.34|409.34|271
1597974600000|2020-08-21 01:50:00|411.59|409.59|412.88|410.88|412.88|410.88|411.59|409.59|191
1597974900000|2020-08-21 01:55:00|412.89|410.89|412.87|410.87|413.37|411.37|412.79|410.79|232
1597975200000|2020-08-21 02:00:00|412.88|410.88|413.84|411.84|413.99|411.99|412.43|410.43|359
1597975500000|2020-08-21 02:05:00|413.77|411.77|414.27|412.27|414.34|412.34|413.74|411.74|289
1597975800000|2020-08-21 02:10:00|414.28|412.28|414.1|412.1|414.42|412.42|413.93|411.93|326
1597976100000|2020-08-21 02:15:00|414.09|412.09|413.83|411.83|414.36|412.36|413.8|411.8|386
1597976400000|2020-08-21 02:20:00|413.84|411.84|414.05|412.05|414.34|412.34|413.84|411.84|336
1597976700000|2020-08-21 02:25:00|414.04|412.04|413.31|411.31|414.09|412.09|413.16|411.16|315
1597977000000|2020-08-21 02:30:00|413.3|411.3|413.08|411.08|413.87|411.87|413.04|411.04|483
1597977300000|2020-08-21 02:35:00|413.09|411.09|412.22|410.22|413.25|411.25|412.06|410.06|336
1597977600000|2020-08-21 02:40:00|412.23|410.23|411.53|409.53|412.33|410.33|411.33|409.33|316
1597977900000|2020-08-21 02:45:00|411.54|409.54|412.08|410.08|412.38|410.38|411.46|409.46|362
1597978200000|2020-08-21 02:50:00|412.1|410.1|413|411|413.07|411.07|412.07|410.07|389
1597978500000|2020-08-21 02:55:00|412.99|410.99|411.83|409.83|413.01|411.01|411.53|409.53|351
1597978800000|2020-08-21 03:00:00|411.8|409.8|411.49|409.49|411.83|409.83|410.85|408.85|428
1597979100000|2020-08-21 03:05:00|411.5|409.5|412.43|410.43|412.94|410.94|411.41|409.41|527
1597979400000|2020-08-21 03:10:00|412.44|410.44|413.23|411.23|413.24|411.24|412.21|410.21|415
1597979700000|2020-08-21 03:15:00|413.22|411.22|413.34|411.34|413.57|411.57|412.64|410.64|384
1597980000000|2020-08-21 03:20:00|413.36|411.36|413.71|411.71|413.98|411.98|413.33|411.33|317
1597980300000|2020-08-21 03:25:00|413.69|411.69|413.75|411.75|413.8|411.8|413.47|411.47|333
1597980600000|2020-08-21 03:30:00|413.79|411.79|414.13|412.13|414.41|412.41|413.66|411.66|256
1597980900000|2020-08-21 03:35:00|414.15|412.15|413.97|411.97|414.23|412.23|413.63|411.63|240
1597981200000|2020-08-21 03:40:00|413.95|411.95|414.64|412.64|414.66|412.66|413.88|411.88|305
1597981500000|2020-08-21 03:45:00|414.63|412.63|414.76|412.76|414.92|412.92|414.47|412.47|330
1597981800000|2020-08-21 03:50:00|414.81|412.81|416.01|414.01|416.25|414.25|414.81|412.81|364
1597982100000|2020-08-21 03:55:00|416|414|417.1|415.1|417.31|415.31|416|414|361
1597982400000|2020-08-21 04:00:00|417.09|415.09|416.32|414.32|417.62|415.62|416.13|414.13|391
1597982700000|2020-08-21 04:05:00|416.33|414.33|416.12|414.12|416.76|414.76|415.89|413.89|256
1597983000000|2020-08-21 04:10:00|416.11|414.11|416.89|414.89|416.9|414.9|415.71|413.71|278
1597983300000|2020-08-21 04:15:00|416.91|414.91|416.75|414.75|417.36|415.36|416.22|414.22|357
1597983600000|2020-08-21 04:20:00|416.76|414.76|416.05|414.05|416.88|414.88|415.91|413.91|293
1597983900000|2020-08-21 04:25:00|416.04|414.04|416.29|414.29|416.54|414.54|416.03|414.03|215
1597984200000|2020-08-21 04:30:00|416.26|414.26|416.6|414.6|416.8|414.8|416.17|414.17|344
1597984500000|2020-08-21 04:35:00|416.59|414.59|415.18|413.18|416.62|414.62|415.1|413.1|315
1597984800000|2020-08-21 04:40:00|415.19|413.19|415.71|413.71|415.71|413.71|415.09|413.09|154
1597985100000|2020-08-21 04:45:00|415.69|413.69|415.62|413.62|416|414|415.58|413.58|150
1597985400000|2020-08-21 04:50:00|415.61|413.61|415.35|413.35|415.72|413.72|415.14|413.14|280
1597985700000|2020-08-21 04:55:00|415.41|413.41|416.24|414.24|416.34|414.34|415.08|413.08|401
1597986000000|2020-08-21 05:00:00|416.23|414.23|416.03|414.03|416.24|414.24|415.45|413.45|300
1597986300000|2020-08-21 05:05:00|416.02|414.02|416.88|414.88|416.9|414.9|415.9|413.9|338
1597986600000|2020-08-21 05:10:00|416.9|414.9|416.84|414.84|417.09|415.09|416.5|414.5|324
1597986900000|2020-08-21 05:15:00|416.87|414.87|416.09|414.09|416.89|414.89|415.98|413.98|249
1597987200000|2020-08-21 05:20:00|416.05|414.05|415.76|413.76|416.16|414.16|415.66|413.66|259
1597987500000|2020-08-21 05:25:00|415.77|413.77|415.73|413.73|415.92|413.92|415.52|413.52|198
1597987800000|2020-08-21 05:30:00|415.72|413.72|415.92|413.92|416.1|414.1|415.6|413.6|194
1597988100000|2020-08-21 05:35:00|415.89|413.89|415.1|413.1|416|414|415.1|413.1|262
1597988400000|2020-08-21 05:40:00|415.15|413.15|415.49|413.49|415.71|413.71|415.15|413.15|310
1597988700000|2020-08-21 05:45:00|415.5|413.5|415.49|413.49|416.06|414.06|415.36|413.36|285
1597989000000|2020-08-21 05:50:00|415.48|413.48|414.52|412.52|415.48|413.48|414.41|412.41|186
1597989300000|2020-08-21 05:55:00|414.54|412.54|415.07|413.07|415.45|413.45|414.48|412.48|309
1597989600000|2020-08-21 06:00:00|415.06|413.06|414.7|412.7|415.07|413.07|414.65|412.65|239
1597989900000|2020-08-21 06:05:00|414.69|412.69|414.56|412.56|415.19|413.19|414.51|412.51|286
1597990200000|2020-08-21 06:10:00|414.59|412.59|415.07|413.07|415.34|413.34|414.53|412.53|389
1597990500000|2020-08-21 06:15:00|415.08|413.08|414.43|412.43|415.23|413.23|414.42|412.42|312
1597990800000|2020-08-21 06:20:00|414.44|412.44|414.59|412.59|414.65|412.65|414.27|412.27|322
1597991100000|2020-08-21 06:25:00|414.6|412.6|415.18|413.18|415.25|413.25|414.6|412.6|265
1597991400000|2020-08-21 06:30:00|415.13|413.13|414.67|412.67|415.41|413.41|414.42|412.42|246
1597991700000|2020-08-21 06:35:00|414.7|412.7|414.43|412.43|414.71|412.71|414.15|412.15|306
1597992000000|2020-08-21 06:40:00|414.44|412.44|414.14|412.14|414.47|412.47|414.09|412.09|282
1597992300000|2020-08-21 06:45:00|414.06|412.06|414.29|412.29|414.34|412.34|413.83|411.83|371
1597992600000|2020-08-21 06:50:00|414.3|412.3|414.72|412.72|415.03|413.03|414.29|412.29|363
1597992900000|2020-08-21 06:55:00|414.7|412.7|414.15|412.15|414.72|412.72|414.1|412.1|334
1597993200000|2020-08-21 07:00:00|414.14|412.14|415.05|413.05|415.08|413.08|413.95|411.95|378
1597993500000|2020-08-21 07:05:00|415.06|413.06|415.42|413.42|415.54|413.54|414.8|412.8|383
1597993800000|2020-08-21 07:10:00|415.45|413.45|415.17|413.17|415.74|413.74|415.07|413.07|393
1597994100000|2020-08-21 07:15:00|415.16|413.16|414.46|412.46|415.18|413.18|414.23|412.23|348
1597994400000|2020-08-21 07:20:00|414.45|412.45|413.73|411.73|414.47|412.47|413.73|411.73|198
1597994700000|2020-08-21 07:25:00|413.74|411.74|414.89|412.89|415.31|413.31|413.73|411.73|402
1597995000000|2020-08-21 07:30:00|414.9|412.9|414.84|412.84|415.26|413.26|414.74|412.74|214
1597995300000|2020-08-21 07:35:00|414.85|412.85|413.99|411.99|414.85|412.85|413.93|411.93|261
1597995600000|2020-08-21 07:40:00|414|412|413.97|411.97|414.06|412.06|413.82|411.82|234
1597995900000|2020-08-21 07:45:00|413.98|411.98|413.53|411.53|413.98|411.98|413.4|411.4|249
1597996200000|2020-08-21 07:50:00|413.58|411.58|413.43|411.43|413.6|411.6|413.33|411.33|218
1597996500000|2020-08-21 07:55:00|413.47|411.47|413.77|411.77|413.77|411.77|412.77|410.77|237
1597996800000|2020-08-21 08:00:00|413.76|411.76|413.22|411.22|413.8|411.8|412.82|410.82|327
1597997100000|2020-08-21 08:05:00|413.21|411.21|411.4|409.4|413.37|411.37|411.35|409.35|227
1597997400000|2020-08-21 08:10:00|411.38|409.38|412.41|410.41|412.42|410.42|411.27|409.27|343
1597997700000|2020-08-21 08:15:00|412.43|410.43|412.93|410.93|413.09|411.09|412.35|410.35|149
1597998000000|2020-08-21 08:20:00|412.91|410.91|412.89|410.89|413.28|411.28|412.71|410.71|264
1597998300000|2020-08-21 08:25:00|412.85|410.85|412.77|410.77|412.93|410.93|412.51|410.51|315
1597998600000|2020-08-21 08:30:00|412.76|410.76|412.29|410.29|412.76|410.76|412.16|410.16|171
1597998900000|2020-08-21 08:35:00|412.31|410.31|411.52|409.52|412.31|410.31|411.5|409.5|163
1597999200000|2020-08-21 08:40:00|411.49|409.49|411.69|409.69|411.69|409.69|411.26|409.26|133
1597999500000|2020-08-21 08:45:00|411.7|409.7|410.5|408.5|411.78|409.78|410.15|408.15|302
1597999800000|2020-08-21 08:50:00|410.53|408.53|411.81|409.81|411.88|409.88|410.45|408.45|377
1598000100000|2020-08-21 08:55:00|411.82|409.82|412.61|410.61|412.65|410.65|411.82|409.82|274
1598000400000|2020-08-21 09:00:00|412.6|410.6|412.94|410.94|412.98|410.98|412.19|410.19|235
1598000700000|2020-08-21 09:05:00|412.95|410.95|412.71|410.71|413.06|411.06|412.55|410.55|265
1598001000000|2020-08-21 09:10:00|412.7|410.7|412.54|410.54|413.05|411.05|412.39|410.39|193
1598001300000|2020-08-21 09:15:00|412.53|410.53|412.11|410.11|412.76|410.76|412.11|410.11|163
1598001600000|2020-08-21 09:20:00|412.05|410.05|411.46|409.46|412.15|410.15|411.37|409.37|353
1598001900000|2020-08-21 09:25:00|411.45|409.45|411.08|409.08|411.51|409.51|410.94|408.94|211
1598002200000|2020-08-21 09:30:00|411.13|409.13|411.18|409.18|411.69|409.69|411.05|409.05|223
1598002500000|2020-08-21 09:35:00|411.17|409.17|411.48|409.48|411.53|409.53|410.7|408.7|277
1598002800000|2020-08-21 09:40:00|411.5|409.5|410.56|408.56|411.5|409.5|410.51|408.51|216
1598003100000|2020-08-21 09:45:00|410.55|408.55|410.41|408.41|410.6|408.6|410.3|408.3|178
1598003400000|2020-08-21 09:50:00|410.4|408.4|410.49|408.49|410.5|408.5|409.89|407.89|362
1598003700000|2020-08-21 09:55:00|410.5|408.5|409.61|407.61|410.59|408.59|409.37|407.37|401
1598004000000|2020-08-21 10:00:00|409.59|407.59|409.94|407.94|409.94|407.94|409.28|407.28|375
1598004300000|2020-08-21 10:05:00|409.96|407.96|408.44|406.44|409.96|407.96|408.38|406.38|355
1598004600000|2020-08-21 10:10:00|408.42|406.42|408.45|406.45|408.87|406.87|408.34|406.34|302
1598004900000|2020-08-21 10:15:00|408.46|406.46|409.92|407.92|410.2|408.2|408.4|406.4|386
1598005200000|2020-08-21 10:20:00|409.96|407.96|407.9|405.9|410.06|408.06|407.77|405.77|463
1598005500000|2020-08-21 10:25:00|407.89|405.89|408.64|406.64|409.22|407.22|407.62|405.62|438
1598005800000|2020-08-21 10:30:00|408.68|406.68|408.28|406.28|409.29|407.29|408.27|406.27|380
1598006100000|2020-08-21 10:35:00|408.27|406.27|407.2|405.2|408.31|406.31|407.2|405.2|317
1598006400000|2020-08-21 10:40:00|407.21|405.21|407.92|405.92|408.16|406.16|407.12|405.12|291
1598006700000|2020-08-21 10:45:00|407.91|405.91|406.47|404.47|407.91|405.91|406.3|404.3|357
1598007000000|2020-08-21 10:50:00|406.45|404.45|407.57|405.57|407.59|405.59|406.45|404.45|342
1598007300000|2020-08-21 10:55:00|407.58|405.58|409.25|407.25|409.3|407.3|407.57|405.57|315
1598007600000|2020-08-21 11:00:00|409.27|407.27|409.73|407.73|409.8|407.8|409.09|407.09|311
1598007900000|2020-08-21 11:05:00|409.68|407.68|409.66|407.66|409.72|407.72|408.95|406.95|296
1598008200000|2020-08-21 11:10:00|409.65|407.65|408.72|406.72|409.66|407.66|408.7|406.7|258
1598008500000|2020-08-21 11:15:00|408.7|406.7|409.31|407.31|409.48|407.48|408.33|406.33|295
1598008800000|2020-08-21 11:20:00|409.3|407.3|409.44|407.44|409.57|407.57|408.96|406.96|248
1598009100000|2020-08-21 11:25:00|409.45|407.45|408|406|409.45|407.45|407.68|405.68|261
1598009400000|2020-08-21 11:30:00|407.96|405.96|407.71|405.71|407.96|405.96|407.1|405.1|394
1598009700000|2020-08-21 11:35:00|407.72|405.72|407.23|405.23|408.05|406.05|407.23|405.23|270
1598010000000|2020-08-21 11:40:00|407.2|405.2|406.52|404.52|407.21|405.21|406.38|404.38|401
1598010300000|2020-08-21 11:45:00|406.53|404.53|406.58|404.58|407.77|405.77|406.32|404.32|458
1598010600000|2020-08-21 11:50:00|406.57|404.57|406.37|404.37|406.57|404.57|405.17|403.17|496
1598010900000|2020-08-21 11:55:00|406.38|404.38|406.65|404.65|407.07|405.07|406.38|404.38|346
1598011200000|2020-08-21 12:00:00|406.6|404.6|404.57|402.57|406.6|404.6|404|402|544
1598011500000|2020-08-21 12:05:00|404.56|402.56|403.48|401.48|404.59|402.59|403.45|401.45|488
1598011800000|2020-08-21 12:10:00|403.47|401.47|403.8|401.8|403.97|401.97|402.35|400.35|575
1598012100000|2020-08-21 12:15:00|403.82|401.82|404.04|402.04|404.72|402.72|403.45|401.45|364
1598012400000|2020-08-21 12:20:00|404.03|402.03|401.68|399.68|404.03|402.03|401.3|399.3|554
1598012700000|2020-08-21 12:25:00|401.65|399.65|401|399|403.4|401.4|400.98|398.98|603
1598013000000|2020-08-21 12:30:00|400.99|398.99|404.25|402.25|404.46|402.46|400.79|398.79|636
1598013300000|2020-08-21 12:35:00|404.24|402.24|404.78|402.78|404.85|402.85|403.86|401.86|410
1598013600000|2020-08-21 12:40:00|404.74|402.74|405.89|403.89|406.43|404.43|404.68|402.68|505
1598013900000|2020-08-21 12:45:00|405.88|403.88|406.23|404.23|406.23|404.23|405.3|403.3|299
1598014200000|2020-08-21 12:50:00|406.22|404.22|407.42|405.42|407.86|405.86|405.71|403.71|293
1598014500000|2020-08-21 12:55:00|407.41|405.41|408.04|406.04|408.89|406.89|407.41|405.41|431
1598014800000|2020-08-21 13:00:00|408.05|406.05|407.69|405.69|408.06|406.06|407.35|405.35|345
1598015100000|2020-08-21 13:05:00|407.7|405.7|406.33|404.33|407.7|405.7|406.3|404.3|381
1598015400000|2020-08-21 13:10:00|406.31|404.31|407.94|405.94|408.05|406.05|406.3|404.3|339
1598015700000|2020-08-21 13:15:00|407.98|405.98|406.87|404.87|407.98|405.98|406.81|404.81|349
1598016000000|2020-08-21 13:20:00|406.81|404.81|407.97|405.97|407.97|405.97|406.71|404.71|246
1598016300000|2020-08-21 13:25:00|407.99|405.99|408.01|406.01|408.81|406.81|407.94|405.94|378
1598016600000|2020-08-21 13:30:00|408|406|406.96|404.96|408.03|406.03|406.88|404.88|284
1598016900000|2020-08-21 13:35:00|406.94|404.94|406.57|404.57|407.05|405.05|406.35|404.35|195
1598017200000|2020-08-21 13:40:00|406.55|404.55|405.89|403.89|406.55|404.55|405.4|403.4|319
1598017500000|2020-08-21 13:45:00|405.88|403.88|405.39|403.39|406.29|404.29|405.26|403.26|273
1598017800000|2020-08-21 13:50:00|405.37|403.37|405.03|403.03|405.73|403.73|404.94|402.94|343
1598018100000|2020-08-21 13:55:00|405.04|403.04|403.07|401.07|405.11|403.11|402.89|400.89|394
1598018400000|2020-08-21 14:00:00|402.95|400.95|404.49|402.49|404.91|402.91|402.94|400.94|377
1598018700000|2020-08-21 14:05:00|404.48|402.48|402.41|400.41|404.48|402.48|402.21|400.21|515
1598019000000|2020-08-21 14:10:00|402.42|400.42|404.7|402.7|404.79|402.79|402.42|400.42|549
1598019300000|2020-08-21 14:15:00|404.69|402.69|405.88|403.88|406.14|404.14|404.51|402.51|515
1598019600000|2020-08-21 14:20:00|405.9|403.9|405.38|403.38|405.9|403.9|405.1|403.1|267
1598019900000|2020-08-21 14:25:00|405.4|403.4|405.74|403.74|406.35|404.35|405.38|403.38|320
1598020200000|2020-08-21 14:30:00|405.75|403.75|405.03|403.03|405.77|403.77|404.38|402.38|424
1598020500000|2020-08-21 14:35:00|405.02|403.02|405.72|403.72|405.84|403.84|404.39|402.39|429
1598020800000|2020-08-21 14:40:00|405.71|403.71|407.91|405.91|407.93|405.93|405.71|403.71|383
1598021100000|2020-08-21 14:45:00|407.92|405.92|407.63|405.63|407.92|405.92|407.39|405.39|406
1598021400000|2020-08-21 14:50:00|407.64|405.64|407.23|405.23|407.91|405.91|407.08|405.08|260
1598021700000|2020-08-21 14:55:00|407.22|405.22|406.54|404.54|407.23|405.23|406.47|404.47|413
1598022000000|2020-08-21 15:00:00|406.57|404.57|405.24|403.24|406.58|404.58|405.02|403.02|333
1598022300000|2020-08-21 15:05:00|405.26|403.26|405.09|403.09|405.33|403.33|404.89|402.89|168
1598022600000|2020-08-21 15:10:00|405.1|403.1|404.93|402.93|405.1|403.1|404.39|402.39|388
1598022900000|2020-08-21 15:15:00|404.94|402.94|406.23|404.23|406.23|404.23|404.68|402.68|371
1598023200000|2020-08-21 15:20:00|406.22|404.22|407.14|405.14|407.17|405.17|405.98|403.98|291
1598023500000|2020-08-21 15:25:00|407.13|405.13|406.31|404.31|407.28|405.28|406.29|404.29|284
1598023800000|2020-08-21 15:30:00|406.3|404.3|407.48|405.48|407.67|405.67|406.3|404.3|345
1598024100000|2020-08-21 15:35:00|407.44|405.44|406.97|404.97|407.48|405.48|406.51|404.51|234
1598024400000|2020-08-21 15:40:00|406.99|404.99|407.33|405.33|407.38|405.38|406.99|404.99|142
1598024700000|2020-08-21 15:45:00|407.34|405.34|406.74|404.74|408.23|406.23|406.73|404.73|323
1598025000000|2020-08-21 15:50:00|406.72|404.72|406.14|404.14|406.93|404.93|406.03|404.03|285
1598025300000|2020-08-21 15:55:00|406.13|404.13|405.46|403.46|406.44|404.44|405.46|403.46|218
1598025600000|2020-08-21 16:00:00|405.45|403.45|404.87|402.87|406.26|404.26|404.59|402.59|373
1598025900000|2020-08-21 16:05:00|404.85|402.85|405.52|403.52|405.82|403.82|404.85|402.85|321
1598026200000|2020-08-21 16:10:00|405.53|403.53|405.43|403.43|405.72|403.72|405.26|403.26|297
1598026500000|2020-08-21 16:15:00|405.42|403.42|407.01|405.01|407.02|405.02|405.42|403.42|368
1598026800000|2020-08-21 16:20:00|407.03|405.03|407.42|405.42|407.76|405.76|406.75|404.75|324
1598027100000|2020-08-21 16:25:00|407.43|405.43|407.06|405.06|407.52|405.52|406.67|404.67|419
1598027400000|2020-08-21 16:30:00|407.05|405.05|406.22|404.22|407.08|405.08|406.16|404.16|345
1598027700000|2020-08-21 16:35:00|406.23|404.23|405.9|403.9|406.79|404.79|405.74|403.74|380
1598028000000|2020-08-21 16:40:00|405.88|403.88|405.03|403.03|405.9|403.9|405.02|403.02|428
1598028300000|2020-08-21 16:45:00|405.02|403.02|404.09|402.09|405.67|403.67|403.91|401.91|411
1598028600000|2020-08-21 16:50:00|404.08|402.08|403.69|401.69|404.64|402.64|403.67|401.67|423
1598028900000|2020-08-21 16:55:00|403.68|401.68|402.24|400.24|404.01|402.01|402.23|400.23|539
1598029200000|2020-08-21 17:00:00|402.23|400.23|402.91|400.91|403|401|400.72|398.72|774
1598029500000|2020-08-21 17:05:00|402.95|400.95|404.8|402.8|405.18|403.18|402.95|400.95|634
1598029800000|2020-08-21 17:10:00|404.79|402.79|406.59|404.59|407.28|405.28|403.75|401.75|575
1598030100000|2020-08-21 17:15:00|406.58|404.58|405.91|403.91|407.49|405.49|405.86|403.86|638
1598030400000|2020-08-21 17:20:00|405.92|403.92|405.94|403.94|406.06|404.06|404.26|402.26|552
1598030700000|2020-08-21 17:25:00|405.93|403.93|405.91|403.91|406.11|404.11|405.24|403.24|453
1598031000000|2020-08-21 17:30:00|405.93|403.93|405.06|403.06|406.45|404.45|405.06|403.06|336
1598031300000|2020-08-21 17:35:00|405.07|403.07|404.01|402.01|405.22|403.22|403.75|401.75|413
1598031600000|2020-08-21 17:40:00|403.98|401.98|403.99|401.99|404.16|402.16|403.44|401.44|398
1598031900000|2020-08-21 17:45:00|403.97|401.97|404.27|402.27|404.58|402.58|403.93|401.93|346
1598032200000|2020-08-21 17:50:00|404.26|402.26|403.31|401.31|404.27|402.27|403.11|401.11|252
1598032500000|2020-08-21 17:55:00|403.32|401.32|404.17|402.17|404.66|402.66|403.15|401.15|301
1598032800000|2020-08-21 18:00:00|404.18|402.18|402.67|400.67|404.5|402.5|402.42|400.42|431
1598033100000|2020-08-21 18:05:00|402.69|400.69|402.08|400.08|403.09|401.09|401.64|399.64|367
1598033400000|2020-08-21 18:10:00|402.18|400.18|401.07|399.07|402.47|400.47|400.78|398.78|476
1598033700000|2020-08-21 18:15:00|401.04|399.04|397.84|395.84|402.23|400.23|397.82|395.82|548
1598034000000|2020-08-21 18:20:00|397.85|395.85|397.64|395.64|399.34|397.34|395.55|393.55|875
1598034300000|2020-08-21 18:25:00|397.59|395.59|398.79|396.79|398.91|396.91|396.93|394.93|583
1598034600000|2020-08-21 18:30:00|398.78|396.78|397.46|395.46|398.78|396.78|395.81|393.81|570
1598034900000|2020-08-21 18:35:00|397.47|395.47|398.19|396.19|398.26|396.26|397.47|395.47|344
1598035200000|2020-08-21 18:40:00|398.2|396.2|397.59|395.59|398.76|396.76|396.91|394.91|451
1598035500000|2020-08-21 18:45:00|397.62|395.62|399.19|397.19|400.26|398.26|397.57|395.57|461
1598035800000|2020-08-21 18:50:00|399.16|397.16|397.93|395.93|399.33|397.33|397.93|395.93|263
1598036100000|2020-08-21 18:55:00|397.86|395.86|399.02|397.02|399.02|397.02|397.72|395.72|437
1598036400000|2020-08-21 19:00:00|399.04|397.04|399.63|397.63|400.07|398.07|398.83|396.83|325
1598036700000|2020-08-21 19:05:00|399.65|397.65|400.98|398.98|400.98|398.98|399.64|397.64|305
1598037000000|2020-08-21 19:10:00|400.92|398.92|400.79|398.79|401.05|399.05|400.37|398.37|223
1598037300000|2020-08-21 19:15:00|400.78|398.78|401.84|399.84|401.84|399.84|400.65|398.65|177
1598037600000|2020-08-21 19:20:00|401.83|399.83|402.05|400.05|402.73|400.73|401.83|399.83|361
1598037900000|2020-08-21 19:25:00|402.06|400.06|401.88|399.88|402.08|400.08|401.37|399.37|325
1598038200000|2020-08-21 19:30:00|401.89|399.89|400.47|398.47|402.63|400.63|400.34|398.34|382
1598038500000|2020-08-21 19:35:00|400.46|398.46|399.8|397.8|400.66|398.66|399.2|397.2|383
1598038800000|2020-08-21 19:40:00|399.79|397.79|400.36|398.36|400.95|398.95|399.49|397.49|306
1598039100000|2020-08-21 19:45:00|400.3|398.3|400.05|398.05|400.56|398.56|399.44|397.44|257
1598039400000|2020-08-21 19:50:00|400.04|398.04|400.43|398.43|400.52|398.52|399.96|397.96|332
1598039700000|2020-08-21 19:55:00|400.39|398.39|398.7|396.7|400.55|398.55|398.66|396.66|258
1598040000000|2020-08-21 20:00:00|398.69|396.69|399.89|397.89|399.9|397.9|398.4|396.4|429
1598040300000|2020-08-21 20:05:00|399.88|397.88|400.52|398.52|400.53|398.53|399.55|397.55|244
1598040600000|2020-08-21 20:10:00|400.59|398.59|400.57|398.57|401.04|399.04|400.48|398.48|264
1598040900000|2020-08-21 20:15:00|400.56|398.56|400.2|398.2|400.83|398.83|400.16|398.16|238
1598041200000|2020-08-21 20:20:00|400.21|398.21|401.26|399.26|401.26|399.26|400.03|398.03|240
1598041500000|2020-08-21 20:25:00|401.24|399.24|401.54|399.54|402.52|400.52|401.08|399.08|355
1598041800000|2020-08-21 20:30:00|401.55|399.55|400.83|398.83|401.55|399.55|400.82|398.82|275
1598042100000|2020-08-21 20:35:00|400.84|398.84|400.06|398.06|400.86|398.86|400.06|398.06|428
1598042400000|2020-08-21 20:40:00|400.07|398.07|399.89|397.89|400.1|398.1|399.74|397.74|324
1598042700000|2020-08-21 20:45:00|399.88|397.88|398.68|396.68|400.06|398.06|398.68|396.68|354
1598043000000|2020-08-21 20:50:00|398.67|396.67|397.57|395.57|399.18|397.18|397.57|395.57|277
1598043300000|2020-08-21 20:55:00|397.63|395.63|396.32|394.32|397.63|395.63|396.31|394.31|282
1598079600000|2020-08-22 07:00:00|393.31|391.31|391.93|389.93|393.32|391.32|391.79|389.79|273
1598079900000|2020-08-22 07:05:00|391.92|389.92|391.51|389.51|391.92|389.92|391.28|389.28|272
1598080200000|2020-08-22 07:10:00|391.53|389.53|391.93|389.93|392.15|390.15|391.17|389.17|250
1598080500000|2020-08-22 07:15:00|391.94|389.94|390.73|388.73|391.95|389.95|390.72|388.72|188
1598080800000|2020-08-22 07:20:00|390.74|388.74|391.25|389.25|391.34|389.34|390.73|388.73|241
1598081100000|2020-08-22 07:25:00|391.24|389.24|391.52|389.52|391.91|389.91|391.22|389.22|260
1598081400000|2020-08-22 07:30:00|391.54|389.54|391.1|389.1|391.55|389.55|390.85|388.85|207
1598081700000|2020-08-22 07:35:00|391.09|389.09|391.5|389.5|391.67|389.67|390.93|388.93|200
1598082000000|2020-08-22 07:40:00|391.51|389.51|392.32|390.32|392.46|390.46|391.47|389.47|273
1598082300000|2020-08-22 07:45:00|392.3|390.3|391.68|389.68|392.52|390.52|391.67|389.67|250
1598082600000|2020-08-22 07:50:00|391.69|389.69|391.65|389.65|392.03|390.03|391.22|389.22|236
1598082900000|2020-08-22 07:55:00|391.66|389.66|392.19|390.19|392.19|390.19|391.4|389.4|138
1598083200000|2020-08-22 08:00:00|392.18|390.18|391.88|389.88|393.14|391.14|391.84|389.84|458
1598083500000|2020-08-22 08:05:00|391.9|389.9|391.49|389.49|392.31|390.31|391.24|389.24|259
1598083800000|2020-08-22 08:10:00|391.46|389.46|392.46|390.46|392.74|390.74|391.22|389.22|323
1598084100000|2020-08-22 08:15:00|392.45|390.45|392.25|390.25|393.14|391.14|392.14|390.14|295
1598084400000|2020-08-22 08:20:00|392.31|390.31|393.79|391.79|393.97|391.97|392.31|390.31|426
1598084700000|2020-08-22 08:25:00|393.78|391.78|394.27|392.27|394.62|392.62|393.78|391.78|380
1598085000000|2020-08-22 08:30:00|394.28|392.28|393.97|391.97|394.47|392.47|393.94|391.94|332
1598085300000|2020-08-22 08:35:00|393.98|391.98|395.48|393.48|395.49|393.49|393.7|391.7|348
1598085600000|2020-08-22 08:40:00|395.49|393.49|394.18|392.18|395.86|393.86|394.09|392.09|433
1598085900000|2020-08-22 08:45:00|394.17|392.17|394.38|392.38|394.68|392.68|394.15|392.15|301
1598086200000|2020-08-22 08:50:00|394.37|392.37|393.9|391.9|394.4|392.4|393.57|391.57|403
1598086500000|2020-08-22 08:55:00|393.89|391.89|393.67|391.67|393.97|391.97|393.61|391.61|194
1598086800000|2020-08-22 09:00:00|393.69|391.69|393.31|391.31|393.83|391.83|393.2|391.2|215
1598087100000|2020-08-22 09:05:00|393.3|391.3|392.85|390.85|393.32|391.32|392.81|390.81|284
1598087400000|2020-08-22 09:10:00|392.84|390.84|392.24|390.24|392.84|390.84|392.02|390.02|309
1598087700000|2020-08-22 09:15:00|392.27|390.27|392.41|390.41|392.48|390.48|392.27|390.27|191
1598088000000|2020-08-22 09:20:00|392.4|390.4|391.42|389.42|392.42|390.42|391.41|389.41|287
1598088300000|2020-08-22 09:25:00|391.44|389.44|391.91|389.91|392.06|390.06|391.4|389.4|281
1598088600000|2020-08-22 09:30:00|391.92|389.92|392.32|390.32|392.34|390.34|391.92|389.92|223
1598088900000|2020-08-22 09:35:00|392.31|390.31|392.12|390.12|392.45|390.45|392.1|390.1|252
1598089200000|2020-08-22 09:40:00|392.14|390.14|393.37|391.37|393.42|391.42|392.12|390.12|233
1598089500000|2020-08-22 09:45:00|393.39|391.39|392.87|390.87|393.47|391.47|392.69|390.69|208
1598089800000|2020-08-22 09:50:00|392.86|390.86|392.41|390.41|393.06|391.06|392.41|390.41|227
1598090100000|2020-08-22 09:55:00|392.4|390.4|393.25|391.25|393.26|391.26|392.4|390.4|171
1598090400000|2020-08-22 10:00:00|393.24|391.24|393.36|391.36|393.82|391.82|393.24|391.24|194
1598090700000|2020-08-22 10:05:00|393.34|391.34|392.25|390.25|393.39|391.39|392.24|390.24|178
1598091000000|2020-08-22 10:10:00|392.26|390.26|392.86|390.86|392.88|390.88|391.76|389.76|305
1598091300000|2020-08-22 10:15:00|392.85|390.85|392.75|390.75|393.12|391.12|392.61|390.61|137
1598091600000|2020-08-22 10:20:00|392.74|390.74|393.32|391.32|393.52|391.52|392.48|390.48|214
1598091900000|2020-08-22 10:25:00|393.33|391.33|394.22|392.22|394.44|392.44|393.25|391.25|313
1598092200000|2020-08-22 10:30:00|394.23|392.23|394.04|392.04|394.63|392.63|394.04|392.04|292
1598092500000|2020-08-22 10:35:00|394.03|392.03|394.01|392.01|394.13|392.13|393.72|391.72|177
1598092800000|2020-08-22 10:40:00|393.99|391.99|393.34|391.34|393.99|391.99|393.33|391.33|147
1598093100000|2020-08-22 10:45:00|393.29|391.29|392.9|390.9|393.29|391.29|392.89|390.89|214
1598093400000|2020-08-22 10:50:00|392.89|390.89|392.34|390.34|392.89|390.89|392.21|390.21|268
1598093700000|2020-08-22 10:55:00|392.35|390.35|392.08|390.08|392.35|390.35|391.93|389.93|175
1598094000000|2020-08-22 11:00:00|392.09|390.09|390.75|388.75|392.43|390.43|390.72|388.72|311
1598094300000|2020-08-22 11:05:00|390.76|388.76|390.67|388.67|390.99|388.99|390.59|388.59|258
1598094600000|2020-08-22 11:10:00|390.68|388.68|390.75|388.75|391.09|389.09|390.25|388.25|274
1598094900000|2020-08-22 11:15:00|390.76|388.76|390.47|388.47|391.14|389.14|390.43|388.43|278
1598095200000|2020-08-22 11:20:00|390.49|388.49|389.7|387.7|390.5|388.5|389.7|387.7|277
1598095500000|2020-08-22 11:25:00|389.71|387.71|389.66|387.66|390.15|388.15|389.55|387.55|319
1598095800000|2020-08-22 11:30:00|389.63|387.63|390.46|388.46|390.86|388.86|389.63|387.63|333
1598096100000|2020-08-22 11:35:00|390.5|388.5|390.38|388.38|390.6|388.6|390.36|388.36|183
1598096400000|2020-08-22 11:40:00|390.28|388.28|390.53|388.53|390.55|388.55|390.02|388.02|229
1598096700000|2020-08-22 11:45:00|390.56|388.56|390.34|388.34|390.78|388.78|390.31|388.31|269
1598097000000|2020-08-22 11:50:00|390.35|388.35|391.03|389.03|391.11|389.11|390.34|388.34|323
1598097300000|2020-08-22 11:55:00|391.08|389.08|391.07|389.07|391.09|389.09|390.68|388.68|211
1598097600000|2020-08-22 12:00:00|391.06|389.06|391.9|389.9|392.19|390.19|391.06|389.06|338
1598097900000|2020-08-22 12:05:00|391.88|389.88|392.07|390.07|392.07|390.07|391.51|389.51|340
1598098200000|2020-08-22 12:10:00|392.06|390.06|392.15|390.15|392.27|390.27|392.04|390.04|264
1598098500000|2020-08-22 12:15:00|392.16|390.16|392.42|390.42|392.52|390.52|392.12|390.12|220
1598098800000|2020-08-22 12:20:00|392.41|390.41|391.74|389.74|392.41|390.41|391.74|389.74|192
1598099100000|2020-08-22 12:25:00|391.75|389.75|391.78|389.78|392.05|390.05|391.62|389.62|165
1598099400000|2020-08-22 12:30:00|391.76|389.76|391.5|389.5|391.76|389.76|391.2|389.2|335
1598099700000|2020-08-22 12:35:00|391.51|389.51|392.44|390.44|392.44|390.44|391.49|389.49|287
1598100000000|2020-08-22 12:40:00|392.45|390.45|393.76|391.76|394.01|392.01|392.45|390.45|384
1598100300000|2020-08-22 12:45:00|393.75|391.75|393.83|391.83|394.48|392.48|393.75|391.75|313
1598100600000|2020-08-22 12:50:00|393.84|391.84|393.66|391.66|394.11|392.11|393.1|391.1|330
1598100900000|2020-08-22 12:55:00|393.67|391.67|393.12|391.12|393.67|391.67|393|391|234
1598101200000|2020-08-22 13:00:00|393.13|391.13|392.28|390.28|393.86|391.86|392.28|390.28|403
1598101500000|2020-08-22 13:05:00|392.29|390.29|391.56|389.56|392.54|390.54|391.47|389.47|498
1598101800000|2020-08-22 13:10:00|391.55|389.55|391.35|389.35|391.85|389.85|391.26|389.26|227
1598102100000|2020-08-22 13:15:00|391.36|389.36|391.05|389.05|391.5|389.5|391.05|389.05|231
1598102400000|2020-08-22 13:20:00|391.04|389.04|391.15|389.15|391.41|389.41|390.76|388.76|327
1598102700000|2020-08-22 13:25:00|391.16|389.16|391.53|389.53|391.53|389.53|390.87|388.87|306
1598103000000|2020-08-22 13:30:00|391.52|389.52|390.62|388.62|391.78|389.78|390.62|388.62|308
1598103300000|2020-08-22 13:35:00|390.68|388.68|390.56|388.56|390.75|388.75|390.36|388.36|221
1598103600000|2020-08-22 13:40:00|390.55|388.55|391.22|389.22|391.29|389.29|390.54|388.54|216
1598103900000|2020-08-22 13:45:00|391.23|389.23|392.01|390.01|392.37|390.37|391.23|389.23|374
1598104200000|2020-08-22 13:50:00|392.05|390.05|392.38|390.38|392.6|390.6|392|390|253
1598104500000|2020-08-22 13:55:00|392.42|390.42|392.54|390.54|392.65|390.65|392.29|390.29|220
1598104800000|2020-08-22 14:00:00|392.53|390.53|391.76|389.76|392.76|390.76|391.7|389.7|197
1598105100000|2020-08-22 14:05:00|391.75|389.75|391.78|389.78|391.94|389.94|391.59|389.59|259
1598105400000|2020-08-22 14:10:00|391.77|389.77|390.88|388.88|391.78|389.78|390.7|388.7|331
1598105700000|2020-08-22 14:15:00|390.96|388.96|390.56|388.56|391.19|389.19|390.55|388.55|298
1598106000000|2020-08-22 14:20:00|390.55|388.55|390.39|388.39|390.73|388.73|389.96|387.96|165
1598106300000|2020-08-22 14:25:00|390.37|388.37|390.78|388.78|390.96|388.96|390.32|388.32|295
1598106600000|2020-08-22 14:30:00|390.79|388.79|391.24|389.24|391.64|389.64|390.78|388.78|157
1598106900000|2020-08-22 14:35:00|391.25|389.25|391.58|389.58|391.76|389.76|391.25|389.25|149
1598107200000|2020-08-22 14:40:00|391.6|389.6|392.09|390.09|392.19|390.19|391.59|389.59|179
1598107500000|2020-08-22 14:45:00|392.08|390.08|393.45|391.45|393.52|391.52|392.07|390.07|333
1598107800000|2020-08-22 14:50:00|393.46|391.46|393|391|393.91|391.91|393|391|258
1598108100000|2020-08-22 14:55:00|392.97|390.97|392.7|390.7|393.31|391.31|392.47|390.47|293
1598108400000|2020-08-22 15:00:00|392.75|390.75|394.23|392.23|394.23|392.23|392.75|390.75|282
1598108700000|2020-08-22 15:05:00|394.24|392.24|393.79|391.79|394.74|392.74|393.77|391.77|226
1598109000000|2020-08-22 15:10:00|393.76|391.76|393.01|391.01|393.76|391.76|392.9|390.9|272
1598109300000|2020-08-22 15:15:00|393.02|391.02|393.36|391.36|393.43|391.43|393.02|391.02|265
1598109600000|2020-08-22 15:20:00|393.34|391.34|393.47|391.47|393.94|391.94|393.27|391.27|234
1598109900000|2020-08-22 15:25:00|393.46|391.46|392.27|390.27|393.5|391.5|392.25|390.25|274
1598110200000|2020-08-22 15:30:00|392.28|390.28|392.59|390.59|392.72|390.72|392.28|390.28|227
1598110500000|2020-08-22 15:35:00|392.6|390.6|392.04|390.04|392.63|390.63|392|390|176
1598110800000|2020-08-22 15:40:00|392.05|390.05|392.55|390.55|392.81|390.81|391.98|389.98|202
1598111100000|2020-08-22 15:45:00|392.51|390.51|392.33|390.33|392.51|390.51|391.98|389.98|127
1598111400000|2020-08-22 15:50:00|392.31|390.31|391.61|389.61|392.31|390.31|391.52|389.52|394
1598111700000|2020-08-22 15:55:00|391.58|389.58|391.54|389.54|391.9|389.9|391.4|389.4|519
1598112000000|2020-08-22 16:00:00|391.53|389.53|391.51|389.51|392.4|390.4|391.5|389.5|351
1598112300000|2020-08-22 16:05:00|391.52|389.52|390.37|388.37|391.72|389.72|390.36|388.36|351
1598112600000|2020-08-22 16:10:00|390.36|388.36|390.74|388.74|391.09|389.09|390.26|388.26|228
1598112900000|2020-08-22 16:15:00|390.73|388.73|390.09|388.09|390.76|388.76|390.07|388.07|143
1598113200000|2020-08-22 16:20:00|390.08|388.08|391.38|389.38|391.38|389.38|389.94|387.94|244
1598113500000|2020-08-22 16:25:00|391.45|389.45|390.96|388.96|391.79|389.79|390.78|388.78|305
1598113800000|2020-08-22 16:30:00|390.97|388.97|390.88|388.88|391.44|389.44|390.86|388.86|207
1598114100000|2020-08-22 16:35:00|390.84|388.84|390.87|388.87|391.01|389.01|390.77|388.77|207
1598114400000|2020-08-22 16:40:00|390.85|388.85|390.23|388.23|390.93|388.93|390.2|388.2|303
1598114700000|2020-08-22 16:45:00|390.24|388.24|389.73|387.73|390.24|388.24|389.69|387.69|337
1598115000000|2020-08-22 16:50:00|389.72|387.72|390.53|388.53|390.72|388.72|389.7|387.7|348
1598115300000|2020-08-22 16:55:00|390.63|388.63|391.49|389.49|391.49|389.49|390.47|388.47|244
1598115600000|2020-08-22 17:00:00|391.48|389.48|391.36|389.36|391.8|389.8|391.34|389.34|252
1598115900000|2020-08-22 17:05:00|391.35|389.35|390.29|388.29|391.35|389.35|389.99|387.99|257
1598116200000|2020-08-22 17:10:00|390.3|388.3|390.58|388.58|390.9|388.9|390.25|388.25|318
1598116500000|2020-08-22 17:15:00|390.59|388.59|390.05|388.05|390.7|388.7|389.88|387.88|307
1598116800000|2020-08-22 17:20:00|390.06|388.06|390.53|388.53|390.72|388.72|389.94|387.94|298
1598117100000|2020-08-22 17:25:00|390.62|388.62|391.25|389.25|391.44|389.44|390.62|388.62|174
1598117400000|2020-08-22 17:30:00|391.27|389.27|391.3|389.3|391.77|389.77|390.67|388.67|253
1598117700000|2020-08-22 17:35:00|391.28|389.28|391.57|389.57|391.73|389.73|391.09|389.09|241
1598118000000|2020-08-22 17:40:00|391.56|389.56|392.14|390.14|392.22|390.22|391.29|389.29|258
1598118300000|2020-08-22 17:45:00|392.15|390.15|391.74|389.74|392.19|390.19|391.44|389.44|205
1598118600000|2020-08-22 17:50:00|391.73|389.73|391.74|389.74|391.81|389.81|391.58|389.58|164
1598118900000|2020-08-22 17:55:00|391.73|389.73|392.08|390.08|392.56|390.56|391.73|389.73|304
1598119200000|2020-08-22 18:00:00|392.09|390.09|392.33|390.33|392.43|390.43|392.01|390.01|269
1598119500000|2020-08-22 18:05:00|392.34|390.34|392.53|390.53|392.56|390.56|392.23|390.23|238
1598119800000|2020-08-22 18:10:00|392.52|390.52|391.97|389.97|392.55|390.55|391.89|389.89|234
1598120100000|2020-08-22 18:15:00|391.98|389.98|392.17|390.17|392.33|390.33|391.95|389.95|226
1598120400000|2020-08-22 18:20:00|392.18|390.18|391.56|389.56|392.18|390.18|391.49|389.49|288
1598120700000|2020-08-22 18:25:00|391.63|389.63|392.16|390.16|392.24|390.24|391.63|389.63|198
1598121000000|2020-08-22 18:30:00|392.13|390.13|392.52|390.52|392.53|390.53|391.77|389.77|171
1598121300000|2020-08-22 18:35:00|392.53|390.53|392.46|390.46|392.69|390.69|392.18|390.18|284
1598121600000|2020-08-22 18:40:00|392.47|390.47|392.53|390.53|392.67|390.67|392.23|390.23|281
1598121900000|2020-08-22 18:45:00|392.55|390.55|392.52|390.52|392.8|390.8|392.31|390.31|279
1598122200000|2020-08-22 18:50:00|392.51|390.51|391.73|389.73|392.52|390.52|391.62|389.62|220
1598122500000|2020-08-22 18:55:00|391.72|389.72|391.67|389.67|391.83|389.83|391.29|389.29|180
1598122800000|2020-08-22 19:00:00|391.68|389.68|391.53|389.53|391.92|389.92|391.49|389.49|262
1598123100000|2020-08-22 19:05:00|391.52|389.52|391.62|389.62|391.91|389.91|391.49|389.49|271
1598123400000|2020-08-22 19:10:00|391.59|389.59|391.05|389.05|391.59|389.59|391|389|173
1598123700000|2020-08-22 19:15:00|391.03|389.03|391.32|389.32|391.55|389.55|390.93|388.93|193
1598124000000|2020-08-22 19:20:00|391.33|389.33|391.13|389.13|391.4|389.4|390.8|388.8|261
1598124300000|2020-08-22 19:25:00|391.12|389.12|391.41|389.41|391.61|389.61|391.12|389.12|184
1598124600000|2020-08-22 19:30:00|391.42|389.42|391.62|389.62|391.85|389.85|391.41|389.41|243
1598124900000|2020-08-22 19:35:00|391.58|389.58|391.45|389.45|391.67|389.67|391.28|389.28|175
1598125200000|2020-08-22 19:40:00|391.5|389.5|390.75|388.75|391.56|389.56|390.75|388.75|220
1598125500000|2020-08-22 19:45:00|390.73|388.73|390.18|388.18|390.73|388.73|390.01|388.01|125
1598125800000|2020-08-22 19:50:00|390.17|388.17|390.17|388.17|390.31|388.31|390.14|388.14|88
1598126100000|2020-08-22 19:55:00|390.2|388.2|390.22|388.22|390.45|388.45|390.13|388.13|186
1598126400000|2020-08-22 20:00:00|390.24|388.24|389.94|387.94|390.4|388.4|389.94|387.94|235
1598126700000|2020-08-22 20:05:00|389.95|387.95|389.06|387.06|389.96|387.96|388.7|386.7|295
1598127000000|2020-08-22 20:10:00|389.05|387.05|389.43|387.43|389.55|387.55|388.96|386.96|186
1598127300000|2020-08-22 20:15:00|389.31|387.31|388.63|386.63|389.31|387.31|388.51|386.51|224
1598127600000|2020-08-22 20:20:00|388.61|386.61|388.7|386.7|388.9|386.9|388.61|386.61|298
1598127900000|2020-08-22 20:25:00|388.71|386.71|388.74|386.74|388.84|386.84|388.61|386.61|162
1598128200000|2020-08-22 20:30:00|388.75|386.75|389.16|387.16|389.9|387.9|388.74|386.74|222
1598128500000|2020-08-22 20:35:00|389.17|387.17|389.68|387.68|389.69|387.69|388.87|386.87|177
1598128800000|2020-08-22 20:40:00|389.66|387.66|389.6|387.6|390.04|388.04|389.57|387.57|287
1598129100000|2020-08-22 20:45:00|389.61|387.61|389.27|387.27|389.62|387.62|389.27|387.27|149
1598129400000|2020-08-22 20:50:00|389.28|387.28|390.25|388.25|390.25|388.25|389.28|387.28|122
1598129700000|2020-08-22 20:55:00|390.27|388.27|389.97|387.97|390.48|388.48|389.95|387.95|160
1598130000000|2020-08-22 21:00:00|389.98|387.98|389.74|387.74|390|388|389.73|387.73|135
1598130300000|2020-08-22 21:05:00|389.73|387.73|389.83|387.83|389.83|387.83|389.73|387.73|61
1598130600000|2020-08-22 21:10:00|389.84|387.84|389.86|387.86|389.93|387.93|389.82|387.82|49
1598130900000|2020-08-22 21:15:00|389.85|387.85|390.02|388.02|390.08|388.08|389.83|387.83|41
1598131200000|2020-08-22 21:20:00|390.08|388.08|391.37|389.37|391.37|389.37|390.04|388.04|185
1598131500000|2020-08-22 21:25:00|391.46|389.46|392.09|390.09|392.09|390.09|391.46|389.46|194
1598131800000|2020-08-22 21:30:00|392.08|390.08|392.74|390.74|392.74|390.74|392.08|390.08|131
1598132100000|2020-08-22 21:35:00|392.75|390.75|393|391|393.4|391.4|392.65|390.65|348
1598132400000|2020-08-22 21:40:00|392.99|390.99|394.31|392.31|394.34|392.34|392.96|390.96|262
1598132700000|2020-08-22 21:45:00|394.3|392.3|393.57|391.57|394.39|392.39|393.33|391.33|325
1598133000000|2020-08-22 21:50:00|393.56|391.56|393.57|391.57|394.17|392.17|393.54|391.54|232
1598133300000|2020-08-22 21:55:00|393.61|391.61|394.77|392.77|394.8|392.8|393.54|391.54|279
1598133600000|2020-08-22 22:00:00|394.81|392.81|395.54|393.54|396.01|394.01|394.75|392.75|429
1598133900000|2020-08-22 22:05:00|395.47|393.47|394.5|392.5|395.47|393.47|394.25|392.25|338
1598134200000|2020-08-22 22:10:00|394.51|392.51|395.3|393.3|395.3|393.3|394.19|392.19|406
1598134500000|2020-08-22 22:15:00|395.29|393.29|394.79|392.79|395.29|393.29|394.64|392.64|380
1598134800000|2020-08-22 22:20:00|394.78|392.78|395.14|393.14|395.41|393.41|394.74|392.74|290
1598135100000|2020-08-22 22:25:00|395.13|393.13|394.82|392.82|395.34|393.34|394.6|392.6|341
1598135400000|2020-08-22 22:30:00|394.81|392.81|394.21|392.21|394.84|392.84|394.14|392.14|281
1598135700000|2020-08-22 22:35:00|394.22|392.22|394.73|392.73|394.73|392.73|393.82|391.82|240
1598136000000|2020-08-22 22:40:00|394.78|392.78|394.63|392.63|394.91|392.91|394.09|392.09|370
1598136300000|2020-08-22 22:45:00|394.64|392.64|393.52|391.52|394.64|392.64|393.26|391.26|408
1598136600000|2020-08-22 22:50:00|393.51|391.51|393.49|391.49|393.68|391.68|393.34|391.34|269
1598136900000|2020-08-22 22:55:00|393.47|391.47|394.4|392.4|394.4|392.4|393.47|391.47|323
1598137200000|2020-08-22 23:00:00|394.25|392.25|394.32|392.32|394.61|392.61|394.08|392.08|296
1598137500000|2020-08-22 23:05:00|394.33|392.33|394.29|392.29|394.4|392.4|393.67|391.67|305
1598137800000|2020-08-22 23:10:00|394.3|392.3|394.68|392.68|395.03|393.03|394.28|392.28|379
1598138100000|2020-08-22 23:15:00|394.67|392.67|396.5|394.5|396.98|394.98|394.65|392.65|310
1598138400000|2020-08-22 23:20:00|396.49|394.49|396.05|394.05|396.58|394.58|395.84|393.84|423
1598138700000|2020-08-22 23:25:00|396.06|394.06|396.35|394.35|396.77|394.77|395.97|393.97|342
1598139000000|2020-08-22 23:30:00|396.36|394.36|397.14|395.14|397.62|395.62|396.36|394.36|411
1598139300000|2020-08-22 23:35:00|397.13|395.13|397.52|395.52|397.87|395.87|397.13|395.13|374
1598139600000|2020-08-22 23:40:00|397.51|395.51|397.89|395.89|397.96|395.96|397.01|395.01|280
1598139900000|2020-08-22 23:45:00|397.9|395.9|397.12|395.12|397.91|395.91|396.97|394.97|343
1598140200000|2020-08-22 23:50:00|397.1|395.1|397.01|395.01|397.51|395.51|396.85|394.85|310
1598140500000|2020-08-22 23:55:00|397|395|396.69|394.69|397.5|395.5|396.67|394.67|304
1598140800000|2020-08-23 00:00:00|396.68|394.68|398.09|396.09|398.15|396.15|396.46|394.46|406
1598141100000|2020-08-23 00:05:00|398.1|396.1|397.25|395.25|398.24|396.24|397.25|395.25|490
1598141400000|2020-08-23 00:10:00|397.24|395.24|396.18|394.18|397.41|395.41|396.18|394.18|347
1598141700000|2020-08-23 00:15:00|396.19|394.19|395.38|393.38|396.19|394.19|395.2|393.2|531
1598142000000|2020-08-23 00:20:00|395.37|393.37|395.39|393.39|395.48|393.48|394.92|392.92|327
1598142300000|2020-08-23 00:25:00|395.4|393.4|395.5|393.5|395.8|393.8|395.22|393.22|269
1598142600000|2020-08-23 00:30:00|395.51|393.51|393.8|391.8|395.65|393.65|393.54|391.54|436
1598142900000|2020-08-23 00:35:00|393.58|391.58|394.88|392.88|394.98|392.98|393.28|391.28|399
1598143200000|2020-08-23 00:40:00|394.89|392.89|393.94|391.94|395|393|393.88|391.88|350
1598143500000|2020-08-23 00:45:00|393.95|391.95|394.48|392.48|394.73|392.73|393.8|391.8|284
1598143800000|2020-08-23 00:50:00|394.49|392.49|394.11|392.11|394.65|392.65|394.05|392.05|291
1598144100000|2020-08-23 00:55:00|394.1|392.1|394.44|392.44|394.6|392.6|393.81|391.81|347
1598144400000|2020-08-23 01:00:00|394.47|392.47|393.68|391.68|394.77|392.77|393.68|391.68|328
1598144700000|2020-08-23 01:05:00|393.7|391.7|393.52|391.52|393.71|391.71|393.09|391.09|362
1598145000000|2020-08-23 01:10:00|393.5|391.5|394.09|392.09|394.09|392.09|393.27|391.27|300
1598145300000|2020-08-23 01:15:00|394.08|392.08|393.74|391.74|394.31|392.31|393.74|391.74|267
1598145600000|2020-08-23 01:20:00|393.73|391.73|394.19|392.19|394.43|392.43|393.73|391.73|283
1598145900000|2020-08-23 01:25:00|394.17|392.17|394.35|392.35|394.37|392.37|393.86|391.86|295
1598146200000|2020-08-23 01:30:00|394.34|392.34|394.1|392.1|394.41|392.41|393.93|391.93|266
1598146500000|2020-08-23 01:35:00|394.07|392.07|393.89|391.89|394.08|392.08|393.44|391.44|353
1598146800000|2020-08-23 01:40:00|393.84|391.84|394.23|392.23|394.37|392.37|393.81|391.81|263
1598147100000|2020-08-23 01:45:00|394.24|392.24|394.8|392.8|394.96|392.96|394.24|392.24|465
1598147400000|2020-08-23 01:50:00|394.81|392.81|394.83|392.83|395.02|393.02|394.78|392.78|388
1598147700000|2020-08-23 01:55:00|394.84|392.84|394.69|392.69|394.97|392.97|394.58|392.58|304
1598148000000|2020-08-23 02:00:00|394.7|392.7|394.72|392.72|394.91|392.91|394.7|392.7|241
1598148300000|2020-08-23 02:05:00|394.71|392.71|394.38|392.38|394.77|392.77|394.25|392.25|198
1598148600000|2020-08-23 02:10:00|394.37|392.37|394.23|392.23|394.6|392.6|393.98|391.98|269
1598148900000|2020-08-23 02:15:00|394.22|392.22|393.5|391.5|394.26|392.26|393.49|391.49|241
1598149200000|2020-08-23 02:20:00|393.51|391.51|393.38|391.38|393.72|391.72|393.21|391.21|363
1598149500000|2020-08-23 02:25:00|393.35|391.35|392.66|390.66|393.47|391.47|392.32|390.32|284
1598149800000|2020-08-23 02:30:00|392.64|390.64|392.72|390.72|392.81|390.81|391.86|389.86|271
1598150100000|2020-08-23 02:35:00|392.7|390.7|392.72|390.72|392.93|390.93|392.5|390.5|301
1598150400000|2020-08-23 02:40:00|392.71|390.71|392.28|390.28|392.74|390.74|392.2|390.2|234
1598150700000|2020-08-23 02:45:00|392.26|390.26|392.74|390.74|392.86|390.86|392.24|390.24|164
1598151000000|2020-08-23 02:50:00|392.73|390.73|392.9|390.9|393.04|391.04|392.62|390.62|155
1598151300000|2020-08-23 02:55:00|392.89|390.89|392.28|390.28|392.89|390.89|392.22|390.22|321
1598151600000|2020-08-23 03:00:00|392.29|390.29|392.18|390.18|392.3|390.3|391.69|389.69|276
1598151900000|2020-08-23 03:05:00|392.19|390.19|392.86|390.86|392.94|390.94|392.08|390.08|252
1598152200000|2020-08-23 03:10:00|392.85|390.85|392.92|390.92|392.95|390.95|392.64|390.64|220
1598152500000|2020-08-23 03:15:00|392.93|390.93|391.91|389.91|392.93|390.93|391.9|389.9|216
1598152800000|2020-08-23 03:20:00|391.93|389.93|391.59|389.59|392.2|390.2|391.55|389.55|307
1598153100000|2020-08-23 03:25:00|391.6|389.6|391.58|389.58|391.91|389.91|391.25|389.25|233
1598153400000|2020-08-23 03:30:00|391.57|389.57|391.04|389.04|391.58|389.58|390.78|388.78|312
1598153700000|2020-08-23 03:35:00|391.05|389.05|391.19|389.19|391.3|389.3|390.68|388.68|251
1598154000000|2020-08-23 03:40:00|391.18|389.18|391.12|389.12|391.49|389.49|391|389|149
1598154300000|2020-08-23 03:45:00|391.1|389.1|390.23|388.23|391.11|389.11|390.23|388.23|320
1598154600000|2020-08-23 03:50:00|390.24|388.24|391.32|389.32|391.32|389.32|390.16|388.16|220
1598154900000|2020-08-23 03:55:00|391.31|389.31|391.12|389.12|391.33|389.33|390.89|388.89|254
1598155200000|2020-08-23 04:00:00|391.08|389.08|391.3|389.3|391.31|389.31|390.48|388.48|309
1598155500000|2020-08-23 04:05:00|391.31|389.31|390.76|388.76|391.34|389.34|390.76|388.76|112
1598155800000|2020-08-23 04:10:00|390.75|388.75|390.5|388.5|390.86|388.86|390.48|388.48|168
1598156100000|2020-08-23 04:15:00|390.49|388.49|390.75|388.75|390.75|388.75|390.39|388.39|205
1598156400000|2020-08-23 04:20:00|390.74|388.74|390.4|388.4|391.02|389.02|390.25|388.25|201
1598156700000|2020-08-23 04:25:00|390.39|388.39|390.27|388.27|390.39|388.39|390.12|388.12|362
1598157000000|2020-08-23 04:30:00|390.28|388.28|389.78|387.78|390.31|388.31|389.72|387.72|136
1598157300000|2020-08-23 04:35:00|389.77|387.77|390.87|388.87|390.87|388.87|389.75|387.75|184
1598157600000|2020-08-23 04:40:00|390.92|388.92|391.1|389.1|391.14|389.14|390.92|388.92|172
1598157900000|2020-08-23 04:45:00|391.11|389.11|390.71|388.71|391.11|389.11|390.63|388.63|193
1598158200000|2020-08-23 04:50:00|390.7|388.7|390.72|388.72|390.93|388.93|390.64|388.64|171
1598158500000|2020-08-23 04:55:00|390.71|388.71|390.34|388.34|390.72|388.72|390.32|388.32|199
1598158800000|2020-08-23 05:00:00|390.35|388.35|389.69|387.69|390.35|388.35|389.69|387.69|265
1598159100000|2020-08-23 05:05:00|389.7|387.7|389.58|387.58|389.77|387.77|389.55|387.55|83
1598159400000|2020-08-23 05:10:00|389.68|387.68|390.01|388.01|390.07|388.07|389.68|387.68|133
1598159700000|2020-08-23 05:15:00|390|388|390.09|388.09|390.26|388.26|389.78|387.78|203
1598160000000|2020-08-23 05:20:00|390.12|388.12|389.86|387.86|390.12|388.12|389.64|387.64|250
1598160300000|2020-08-23 05:25:00|389.84|387.84|390.64|388.64|390.72|388.72|389.69|387.69|274
1598160600000|2020-08-23 05:30:00|390.6|388.6|389.77|387.77|390.7|388.7|389.77|387.77|239
1598160900000|2020-08-23 05:35:00|389.8|387.8|389.73|387.73|389.83|387.83|389.58|387.58|162
1598161200000|2020-08-23 05:40:00|389.72|387.72|389.49|387.49|389.83|387.83|389.45|387.45|174
1598161500000|2020-08-23 05:45:00|389.48|387.48|389.35|387.35|389.53|387.53|389.34|387.34|181
1598161800000|2020-08-23 05:50:00|389.34|387.34|389.09|387.09|389.39|387.39|388.76|386.76|258
1598162100000|2020-08-23 05:55:00|389.08|387.08|390.16|388.16|390.21|388.21|388.9|386.9|277
1598162400000|2020-08-23 06:00:00|390.17|388.17|390.52|388.52|390.68|388.68|389.85|387.85|241
1598162700000|2020-08-23 06:05:00|390.55|388.55|392.62|390.62|392.77|390.77|390.52|388.52|411
1598163000000|2020-08-23 06:10:00|392.61|390.61|392.49|390.49|392.66|390.66|391.82|389.82|357
1598163300000|2020-08-23 06:15:00|392.52|390.52|391.69|389.69|392.69|390.69|391.66|389.66|245
1598163600000|2020-08-23 06:20:00|391.68|389.68|391.87|389.87|392.14|390.14|391.67|389.67|211
1598163900000|2020-08-23 06:25:00|391.84|389.84|392.34|390.34|392.75|390.75|391.82|389.82|214
1598164200000|2020-08-23 06:30:00|392.33|390.33|391.73|389.73|392.43|390.43|391.73|389.73|182
1598164500000|2020-08-23 06:35:00|391.75|389.75|392.25|390.25|392.29|390.29|391.57|389.57|240
1598164800000|2020-08-23 06:40:00|392.3|390.3|392.15|390.15|392.64|390.64|392.04|390.04|248
1598165100000|2020-08-23 06:45:00|392.14|390.14|393.32|391.32|393.33|391.33|392.14|390.14|222
1598165400000|2020-08-23 06:50:00|393.3|391.3|393.16|391.16|393.56|391.56|393.04|391.04|230
1598165700000|2020-08-23 06:55:00|393.15|391.15|392.78|390.78|393.16|391.16|392.51|390.51|178
1598166000000|2020-08-23 07:00:00|392.76|390.76|392.57|390.57|392.76|390.76|392.27|390.27|101
1598166300000|2020-08-23 07:05:00|392.58|390.58|392.58|390.58|392.74|390.74|392.44|390.44|127
1598166600000|2020-08-23 07:10:00|392.59|390.59|392.76|390.76|392.86|390.86|392.56|390.56|131
1598166900000|2020-08-23 07:15:00|392.74|390.74|392.4|390.4|392.76|390.76|392.37|390.37|163
1598167200000|2020-08-23 07:20:00|392.41|390.41|392.25|390.25|392.41|390.41|392.09|390.09|128
1598167500000|2020-08-23 07:25:00|392.26|390.26|392.29|390.29|392.4|390.4|392.19|390.19|128
1598167800000|2020-08-23 07:30:00|392.28|390.28|392.59|390.59|392.64|390.64|392.28|390.28|63
1598168100000|2020-08-23 07:35:00|392.6|390.6|393.15|391.15|393.16|391.16|392.59|390.59|186
1598168400000|2020-08-23 07:40:00|393.16|391.16|393.19|391.19|393.36|391.36|393.03|391.03|253
1598168700000|2020-08-23 07:45:00|393.2|391.2|393.04|391.04|393.27|391.27|392.92|390.92|107
1598169000000|2020-08-23 07:50:00|393.05|391.05|391.93|389.93|393.05|391.05|391.83|389.83|194
1598169300000|2020-08-23 07:55:00|391.94|389.94|392.12|390.12|392.2|390.2|391.71|389.71|248
1598169600000|2020-08-23 08:00:00|392.11|390.11|392|390|392.53|390.53|392|390|227
1598169900000|2020-08-23 08:05:00|391.99|389.99|390.88|388.88|391.99|389.99|390.8|388.8|263
1598170200000|2020-08-23 08:10:00|390.89|388.89|390.36|388.36|391.13|389.13|390.31|388.31|200
1598170500000|2020-08-23 08:15:00|390.4|388.4|390.2|388.2|390.73|388.73|390.14|388.14|165
1598170800000|2020-08-23 08:20:00|390.19|388.19|390.13|388.13|390.39|388.39|389.93|387.93|198
1598171100000|2020-08-23 08:25:00|390.14|388.14|390.24|388.24|390.35|388.35|390.09|388.09|179
1598171400000|2020-08-23 08:30:00|390.25|388.25|390.71|388.71|390.71|388.71|390.23|388.23|177
1598171700000|2020-08-23 08:35:00|390.73|388.73|390.27|388.27|390.74|388.74|390.19|388.19|235
1598172000000|2020-08-23 08:40:00|390.28|388.28|390.01|388.01|390.46|388.46|390|388|154
1598172300000|2020-08-23 08:45:00|390|388|390.93|388.93|391.06|389.06|389.97|387.97|219
1598172600000|2020-08-23 08:50:00|390.92|388.92|390.35|388.35|391.11|389.11|390.32|388.32|187
1598172900000|2020-08-23 08:55:00|390.34|388.34|390.29|388.29|390.51|388.51|390.25|388.25|178
1598173200000|2020-08-23 09:00:00|390.27|388.27|390.92|388.92|391.06|389.06|389.85|387.85|261
1598173500000|2020-08-23 09:05:00|390.93|388.93|391.36|389.36|391.57|389.57|390.87|388.87|218
1598173800000|2020-08-23 09:10:00|391.37|389.37|391.14|389.14|391.61|389.61|391.01|389.01|336
1598174100000|2020-08-23 09:15:00|391.13|389.13|391.5|389.5|391.58|389.58|391.1|389.1|193
1598174400000|2020-08-23 09:20:00|391.49|389.49|391.59|389.59|391.66|389.66|391.25|389.25|185
1598174700000|2020-08-23 09:25:00|391.58|389.58|391.3|389.3|391.58|389.58|391.3|389.3|102
1598175000000|2020-08-23 09:30:00|391.29|389.29|391.06|389.06|391.32|389.32|390.71|388.71|333
1598175300000|2020-08-23 09:35:00|391.05|389.05|391.78|389.78|391.83|389.83|391.05|389.05|307
1598175600000|2020-08-23 09:40:00|391.77|389.77|391.7|389.7|391.8|389.8|391.52|389.52|304
1598175900000|2020-08-23 09:45:00|391.69|389.69|391.06|389.06|391.78|389.78|391.01|389.01|302
1598176200000|2020-08-23 09:50:00|391.05|389.05|390.87|388.87|391.24|389.24|390.66|388.66|311
1598176500000|2020-08-23 09:55:00|390.82|388.82|390.94|388.94|391.05|389.05|390.67|388.67|309
1598176800000|2020-08-23 10:00:00|390.93|388.93|390.51|388.51|390.96|388.96|390.48|388.48|384
1598177100000|2020-08-23 10:05:00|390.5|388.5|389.42|387.42|390.58|388.58|389.3|387.3|357
1598177400000|2020-08-23 10:10:00|389.41|387.41|389.25|387.25|389.57|387.57|389.22|387.22|248
1598177700000|2020-08-23 10:15:00|389.24|387.24|389.74|387.74|389.86|387.86|389.06|387.06|270
1598178000000|2020-08-23 10:20:00|389.73|387.73|389.84|387.84|389.93|387.93|389.48|387.48|253
1598178300000|2020-08-23 10:25:00|389.85|387.85|389.46|387.46|389.85|387.85|389.41|387.41|244
1598178600000|2020-08-23 10:30:00|389.44|387.44|389.97|387.97|390.04|388.04|389.44|387.44|310
1598178900000|2020-08-23 10:35:00|389.99|387.99|389.74|387.74|390|388|389.62|387.62|262
1598179200000|2020-08-23 10:40:00|389.75|387.75|389.35|387.35|389.78|387.78|389.32|387.32|216
1598179500000|2020-08-23 10:45:00|389.34|387.34|389.31|387.31|389.7|387.7|389.24|387.24|334
1598179800000|2020-08-23 10:50:00|389.3|387.3|388.18|386.18|389.37|387.37|388.14|386.14|375
1598180100000|2020-08-23 10:55:00|388.16|386.16|387.52|385.52|388.23|386.23|386.92|384.92|352
1598180400000|2020-08-23 11:00:00|387.53|385.53|388.63|386.63|389.24|387.24|387.47|385.47|367
1598180700000|2020-08-23 11:05:00|388.64|386.64|386.78|384.78|388.64|386.64|386.77|384.77|393
1598181000000|2020-08-23 11:10:00|386.77|384.77|387.1|385.1|387.17|385.17|386.53|384.53|345
1598181300000|2020-08-23 11:15:00|387.09|385.09|388|386|388.07|386.07|387.08|385.08|335
1598181600000|2020-08-23 11:20:00|387.99|385.99|387.54|385.54|388.01|386.01|387.51|385.51|264
1598181900000|2020-08-23 11:25:00|387.55|385.55|387.45|385.45|387.66|385.66|387.13|385.13|286
1598182200000|2020-08-23 11:30:00|387.46|385.46|388.22|386.22|388.47|386.47|387.45|385.45|302
1598182500000|2020-08-23 11:35:00|388.21|386.21|388.22|386.22|388.33|386.33|387.97|385.97|198
1598182800000|2020-08-23 11:40:00|388.23|386.23|387.04|385.04|388.25|386.25|387.04|385.04|236
1598183100000|2020-08-23 11:45:00|387.08|385.08|386.95|384.95|387.08|385.08|386.49|384.49|343
1598183400000|2020-08-23 11:50:00|386.96|384.96|386.92|384.92|387.1|385.1|386.89|384.89|217
1598183700000|2020-08-23 11:55:00|386.93|384.93|385.24|383.24|386.93|384.93|384.77|382.77|455
1598184000000|2020-08-23 12:00:00|385.21|383.21|386.15|384.15|386.23|384.23|384.77|382.77|501
1598184300000|2020-08-23 12:05:00|386.17|384.17|386.56|384.56|386.81|384.81|386.15|384.15|326
1598184600000|2020-08-23 12:10:00|386.55|384.55|385.95|383.95|386.57|384.57|385.91|383.91|362
1598184900000|2020-08-23 12:15:00|385.94|383.94|387.46|385.46|387.72|385.72|385.91|383.91|336
1598185200000|2020-08-23 12:20:00|387.45|385.45|386.49|384.49|387.53|385.53|386.46|384.46|291
1598185500000|2020-08-23 12:25:00|386.48|384.48|386.85|384.85|386.98|384.98|386.48|384.48|260
1598185800000|2020-08-23 12:30:00|386.84|384.84|386.5|384.5|387.3|385.3|386.5|384.5|218
1598186100000|2020-08-23 12:35:00|386.51|384.51|386.1|384.1|386.66|384.66|385.84|383.84|173
1598186400000|2020-08-23 12:40:00|386.12|384.12|386.47|384.47|386.52|384.52|386.12|384.12|289
1598186700000|2020-08-23 12:45:00|386.45|384.45|387.73|385.73|387.73|385.73|386.25|384.25|233
1598187000000|2020-08-23 12:50:00|387.75|385.75|388.04|386.04|388.29|386.29|387.5|385.5|303
1598187300000|2020-08-23 12:55:00|388.05|386.05|388.17|386.17|388.2|386.2|387.54|385.54|355
1598187600000|2020-08-23 13:00:00|388.16|386.16|388.46|386.46|388.74|386.74|388.04|386.04|331
1598187900000|2020-08-23 13:05:00|388.45|386.45|387.55|385.55|388.48|386.48|387.33|385.33|296
1598188200000|2020-08-23 13:10:00|387.54|385.54|387.55|385.55|387.77|385.77|387.33|385.33|262
1598188500000|2020-08-23 13:15:00|387.54|385.54|387.08|385.08|387.57|385.57|386.86|384.86|274
1598188800000|2020-08-23 13:20:00|387.1|385.1|387.89|385.89|387.9|385.9|386.93|384.93|266
1598189100000|2020-08-23 13:25:00|387.9|385.9|391.89|389.89|392.02|390.02|387.9|385.9|467
1598189400000|2020-08-23 13:30:00|391.86|389.86|392.99|390.99|393.69|391.69|391.85|389.85|545
1598189700000|2020-08-23 13:35:00|392.95|390.95|392.56|390.56|393.46|391.46|392.46|390.46|471
1598190000000|2020-08-23 13:40:00|392.59|390.59|391.52|389.52|392.63|390.63|391.52|389.52|314
1598190300000|2020-08-23 13:45:00|391.51|389.51|390|388|391.54|389.54|389.53|387.53|463
1598190600000|2020-08-23 13:50:00|390.01|388.01|390.09|388.09|390.16|388.16|389.59|387.59|358
1598190900000|2020-08-23 13:55:00|390.1|388.1|390.01|388.01|390.52|388.52|388.91|386.91|516
1598191200000|2020-08-23 14:00:00|390|388|390.43|388.43|390.44|388.44|389.6|387.6|421
1598191500000|2020-08-23 14:05:00|390.42|388.42|390.24|388.24|390.53|388.53|390.03|388.03|310
1598191800000|2020-08-23 14:10:00|390.25|388.25|390.31|388.31|390.82|388.82|389.87|387.87|318
1598192100000|2020-08-23 14:15:00|390.35|388.35|390.12|388.12|390.52|388.52|389.93|387.93|259
1598192400000|2020-08-23 14:20:00|390.13|388.13|390.28|388.28|390.62|388.62|390.13|388.13|236
1598192700000|2020-08-23 14:25:00|390.27|388.27|390.35|388.35|390.35|388.35|389.48|387.48|271
1598193000000|2020-08-23 14:30:00|390.38|388.38|389.86|387.86|390.81|388.81|389.86|387.86|214
1598193300000|2020-08-23 14:35:00|389.88|387.88|389.75|387.75|389.9|387.9|389.43|387.43|231
1598193600000|2020-08-23 14:40:00|389.76|387.76|389.59|387.59|390.01|388.01|389.39|387.39|216
1598193900000|2020-08-23 14:45:00|389.58|387.58|389.58|387.58|390.1|388.1|389.57|387.57|219
1598194200000|2020-08-23 14:50:00|389.59|387.59|389.78|387.78|389.8|387.8|389.46|387.46|238
1598194500000|2020-08-23 14:55:00|389.77|387.77|390.89|388.89|391.07|389.07|389.62|387.62|262
1598194800000|2020-08-23 15:00:00|390.9|388.9|391.16|389.16|391.33|389.33|390.64|388.64|340
1598195100000|2020-08-23 15:05:00|391.17|389.17|390.88|388.88|391.2|389.2|390.51|388.51|186
1598195400000|2020-08-23 15:10:00|390.89|388.89|392.53|390.53|393.51|391.51|390.82|388.82|373
1598195700000|2020-08-23 15:15:00|392.54|390.54|392.96|390.96|393.13|391.13|392.02|390.02|259
1598196000000|2020-08-23 15:20:00|392.94|390.94|392.81|390.81|393.34|391.34|392.76|390.76|297
1598196300000|2020-08-23 15:25:00|392.83|390.83|392.31|390.31|393.07|391.07|392.3|390.3|324
1598196600000|2020-08-23 15:30:00|392.35|390.35|392.64|390.64|392.78|390.78|392.31|390.31|238
1598196900000|2020-08-23 15:35:00|392.65|390.65|391.67|389.67|392.72|390.72|391.67|389.67|322
1598197200000|2020-08-23 15:40:00|391.71|389.71|392.17|390.17|392.43|390.43|391.06|389.06|339
1598197500000|2020-08-23 15:45:00|392.14|390.14|392.78|390.78|392.79|390.79|392.13|390.13|183
1598197800000|2020-08-23 15:50:00|392.79|390.79|393.92|391.92|394.05|392.05|392.75|390.75|258
1598198100000|2020-08-23 15:55:00|393.93|391.93|393.69|391.69|393.93|391.93|393.3|391.3|273
1598198400000|2020-08-23 16:00:00|393.7|391.7|392.44|390.44|393.83|391.83|392.44|390.44|356
1598198700000|2020-08-23 16:05:00|392.45|390.45|393.7|391.7|393.75|391.75|392.45|390.45|272
1598199000000|2020-08-23 16:10:00|393.69|391.69|392.43|390.43|393.69|391.69|392.31|390.31|387
1598199300000|2020-08-23 16:15:00|392.5|390.5|391.76|389.76|392.51|390.51|391.62|389.62|339
1598199600000|2020-08-23 16:20:00|391.77|389.77|391.9|389.9|392.24|390.24|391.67|389.67|241
1598199900000|2020-08-23 16:25:00|391.89|389.89|391.4|389.4|392.28|390.28|391.35|389.35|260
1598200200000|2020-08-23 16:30:00|391.39|389.39|391.2|389.2|392.03|390.03|391.15|389.15|312
1598200500000|2020-08-23 16:35:00|391.18|389.18|391.21|389.21|391.57|389.57|391.1|389.1|339
1598200800000|2020-08-23 16:40:00|391.22|389.22|391.69|389.69|391.69|389.69|391|389|264
1598201100000|2020-08-23 16:45:00|391.7|389.7|391.38|389.38|391.73|389.73|391.33|389.33|185
1598201400000|2020-08-23 16:50:00|391.37|389.37|391.22|389.22|391.38|389.38|390.4|388.4|348
1598201700000|2020-08-23 16:55:00|391.23|389.23|391.06|389.06|391.41|389.41|390.82|388.82|273
1598202000000|2020-08-23 17:00:00|391.05|389.05|390.89|388.89|391.2|389.2|390.58|388.58|151
1598202300000|2020-08-23 17:05:00|390.9|388.9|391.44|389.44|391.67|389.67|390.9|388.9|218
1598202600000|2020-08-23 17:10:00|391.45|389.45|390.5|388.5|391.58|389.58|390.5|388.5|212
1598202900000|2020-08-23 17:15:00|390.51|388.51|390.56|388.56|390.64|388.64|390.09|388.09|338
1598203200000|2020-08-23 17:20:00|390.58|388.58|391.42|389.42|391.51|389.51|390.57|388.57|274
1598203500000|2020-08-23 17:25:00|391.39|389.39|391.78|389.78|391.79|389.79|391.28|389.28|310
1598203800000|2020-08-23 17:30:00|391.8|389.8|391.49|389.49|391.83|389.83|391.34|389.34|265
1598204100000|2020-08-23 17:35:00|391.5|389.5|391.63|389.63|392.12|390.12|391.5|389.5|336
1598204400000|2020-08-23 17:40:00|391.62|389.62|391.6|389.6|392.27|390.27|391.6|389.6|297
1598204700000|2020-08-23 17:45:00|391.58|389.58|391.64|389.64|392|390|391.55|389.55|311
1598205000000|2020-08-23 17:50:00|391.62|389.62|390.94|388.94|391.72|389.72|390.73|388.73|286
1598205300000|2020-08-23 17:55:00|390.95|388.95|391.07|389.07|391.15|389.15|390.71|388.71|324
1598205600000|2020-08-23 18:00:00|391.06|389.06|391|389|391.27|389.27|390.83|388.83|264
1598205900000|2020-08-23 18:05:00|390.99|388.99|390.65|388.65|391.17|389.17|390.61|388.61|137
1598206200000|2020-08-23 18:10:00|390.64|388.64|390.97|388.97|391.13|389.13|390.55|388.55|186
1598206500000|2020-08-23 18:15:00|390.96|388.96|391.56|389.56|391.66|389.66|390.9|388.9|311
1598206800000|2020-08-23 18:20:00|391.55|389.55|392.38|390.38|392.44|390.44|391.54|389.54|228
1598207100000|2020-08-23 18:25:00|392.37|390.37|393.12|391.12|393.19|391.19|392.33|390.33|296
1598207400000|2020-08-23 18:30:00|393.13|391.13|393.21|391.21|393.66|391.66|392.88|390.88|363
1598207700000|2020-08-23 18:35:00|393.22|391.22|392.96|390.96|393.58|391.58|392.75|390.75|298
1598208000000|2020-08-23 18:40:00|392.97|390.97|392.67|390.67|393.11|391.11|392.46|390.46|311
1598208300000|2020-08-23 18:45:00|392.68|390.68|392.63|390.63|392.96|390.96|392.51|390.51|209
1598208600000|2020-08-23 18:50:00|392.62|390.62|392.18|390.18|392.77|390.77|392.18|390.18|244
1598208900000|2020-08-23 18:55:00|392.19|390.19|392.92|390.92|393.08|391.08|392.13|390.13|254
1598209200000|2020-08-23 19:00:00|392.93|390.93|392.88|390.88|393.18|391.18|392.81|390.81|263
1598209500000|2020-08-23 19:05:00|392.87|390.87|391.86|389.86|392.87|390.87|391.86|389.86|257
1598209800000|2020-08-23 19:10:00|391.87|389.87|393.21|391.21|393.43|391.43|391.87|389.87|291
1598210100000|2020-08-23 19:15:00|393.2|391.2|393.57|391.57|393.65|391.65|393.13|391.13|244
1598210400000|2020-08-23 19:20:00|393.56|391.56|393.92|391.92|394.05|392.05|393.38|391.38|180
1598210700000|2020-08-23 19:25:00|393.93|391.93|393.64|391.64|393.95|391.95|393.41|391.41|235
1598211000000|2020-08-23 19:30:00|393.65|391.65|394.62|392.62|394.78|392.78|393.65|391.65|237
1598211300000|2020-08-23 19:35:00|394.61|392.61|394.62|392.62|394.98|392.98|394.06|392.06|319
1598211600000|2020-08-23 19:40:00|394.63|392.63|395.25|393.25|395.25|393.25|394.38|392.38|271
1598211900000|2020-08-23 19:45:00|395.26|393.26|394.7|392.7|395.53|393.53|394.44|392.44|322
1598212200000|2020-08-23 19:50:00|394.67|392.67|394.76|392.76|395.03|393.03|394.56|392.56|243
1598212500000|2020-08-23 19:55:00|394.77|392.77|395.11|393.11|395.11|393.11|394.44|392.44|247
1598212800000|2020-08-23 20:00:00|395.16|393.16|395.92|393.92|396.23|394.23|395.16|393.16|375
1598213100000|2020-08-23 20:05:00|395.93|393.93|396.04|394.04|396.28|394.28|395.76|393.76|350
1598213400000|2020-08-23 20:10:00|396.03|394.03|396.05|394.05|396.33|394.33|396.03|394.03|309
1598213700000|2020-08-23 20:15:00|396.06|394.06|395.77|393.77|396.35|394.35|395.75|393.75|347
1598214000000|2020-08-23 20:20:00|395.76|393.76|395.79|393.79|395.91|393.91|395.07|393.07|340
1598214300000|2020-08-23 20:25:00|395.78|393.78|396.13|394.13|396.52|394.52|395.78|393.78|234
1598214600000|2020-08-23 20:30:00|396.12|394.12|394.79|392.79|396.26|394.26|394.75|392.75|294
1598214900000|2020-08-23 20:35:00|394.78|392.78|394.76|392.76|395.06|393.06|394.57|392.57|245
1598215200000|2020-08-23 20:40:00|394.77|392.77|394.89|392.89|395.07|393.07|394.64|392.64|311
1598215500000|2020-08-23 20:45:00|394.88|392.88|395.09|393.09|395.09|393.09|394.54|392.54|154
1598215800000|2020-08-23 20:50:00|395.08|393.08|394.11|392.11|395.09|393.09|394.11|392.11|135
1598216100000|2020-08-23 20:55:00|394.09|392.09|393.89|391.89|394.09|392.09|393.72|391.72|254
1598216400000|2020-08-23 21:00:00|393.9|391.9|393.46|391.46|394.16|392.16|393.37|391.37|264
1598216700000|2020-08-23 21:05:00|393.45|391.45|393.6|391.6|393.62|391.62|393.31|391.31|265
1598217000000|2020-08-23 21:10:00|393.59|391.59|393.54|391.54|393.81|391.81|393.3|391.3|326
1598217300000|2020-08-23 21:15:00|393.52|391.52|393.83|391.83|393.91|391.91|393.27|391.27|321
1598217600000|2020-08-23 21:20:00|393.82|391.82|393.45|391.45|394.09|392.09|393.4|391.4|301
1598217900000|2020-08-23 21:25:00|393.39|391.39|393.59|391.59|393.62|391.62|393.11|391.11|369
1598218200000|2020-08-23 21:30:00|393.57|391.57|393.48|391.48|393.62|391.62|393.4|391.4|420
1598218500000|2020-08-23 21:35:00|393.47|391.47|394.21|392.21|394.24|392.24|393.43|391.43|280
1598218800000|2020-08-23 21:40:00|394.22|392.22|394.02|392.02|394.25|392.25|393.96|391.96|241
1598219100000|2020-08-23 21:45:00|394.04|392.04|394.37|392.37|394.43|392.43|394.04|392.04|292
1598219400000|2020-08-23 21:50:00|394.39|392.39|393.61|391.61|394.4|392.4|393.59|391.59|215
1598219700000|2020-08-23 21:55:00|393.59|391.59|394.49|392.49|394.58|392.58|393.57|391.57|232
1598220000000|2020-08-23 22:00:00|394.5|392.5|394.72|392.72|394.84|392.84|394.49|392.49|179
1598220300000|2020-08-23 22:05:00|394.71|392.71|394.6|392.6|394.74|392.74|394.48|392.48|117
1598220600000|2020-08-23 22:10:00|394.61|392.61|394.76|392.76|394.77|392.77|394.6|392.6|45
1598220900000|2020-08-23 22:15:00|394.77|392.77|394.21|392.21|394.79|392.79|394.14|392.14|244
1598221200000|2020-08-23 22:20:00|394.24|392.24|393.21|391.21|394.24|392.24|393.2|391.2|173
1598221500000|2020-08-23 22:25:00|393.22|391.22|392.64|390.64|393.33|391.33|392.63|390.63|263
1598221800000|2020-08-23 22:30:00|392.62|390.62|392.45|390.45|392.97|390.97|392.36|390.36|180
1598222100000|2020-08-23 22:35:00|392.48|390.48|392.54|390.54|392.76|390.76|392.4|390.4|208
1598222400000|2020-08-23 22:40:00|392.53|390.53|392.97|390.97|393.01|391.01|392.28|390.28|262
1598222700000|2020-08-23 22:45:00|392.98|390.98|392.27|390.27|393.01|391.01|392.27|390.27|214
1598223000000|2020-08-23 22:50:00|392.24|390.24|392.03|390.03|392.39|390.39|391.93|389.93|194
1598223300000|2020-08-23 22:55:00|392.04|390.04|392.32|390.32|392.36|390.36|392.03|390.03|180
1598223600000|2020-08-23 23:00:00|392.36|390.36|392.78|390.78|392.8|390.8|392.27|390.27|207
1598223900000|2020-08-23 23:05:00|392.79|390.79|392.94|390.94|393.41|391.41|392.78|390.78|247
1598224200000|2020-08-23 23:10:00|392.93|390.93|392.92|390.92|393.07|391.07|392.79|390.79|259
1598224500000|2020-08-23 23:15:00|392.93|390.93|393.49|391.49|393.56|391.56|392.93|390.93|175
1598224800000|2020-08-23 23:20:00|393.45|391.45|393.59|391.59|393.67|391.67|393.38|391.38|167
1598225100000|2020-08-23 23:25:00|393.57|391.57|393.5|391.5|393.72|391.72|393.2|391.2|166
1598225400000|2020-08-23 23:30:00|393.45|391.45|393.37|391.37|393.5|391.5|393.12|391.12|201
1598225700000|2020-08-23 23:35:00|393.38|391.38|393.83|391.83|393.88|391.88|393.36|391.36|182
1598226000000|2020-08-23 23:40:00|393.84|391.84|393.58|391.58|393.87|391.87|393.57|391.57|249
1598226300000|2020-08-23 23:45:00|393.57|391.57|392.78|390.78|393.58|391.58|392.72|390.72|386
1598226600000|2020-08-23 23:50:00|392.77|390.77|392.43|390.43|393.02|391.02|392.27|390.27|321
1598226900000|2020-08-23 23:55:00|392.44|390.44|391.81|389.81|392.45|390.45|391.41|389.41|292
1598227200000|2020-08-24 00:00:00|391.8|389.8|390.71|388.71|392.05|390.05|390.29|388.29|502
1598227500000|2020-08-24 00:05:00|390.72|388.72|390|388|390.81|388.81|389.93|387.93|412
1598227800000|2020-08-24 00:10:00|389.99|387.99|389.17|387.17|390.38|388.38|389.13|387.13|313
1598228100000|2020-08-24 00:15:00|389.18|387.18|389.65|387.65|389.88|387.88|388.78|386.78|308
1598228400000|2020-08-24 00:20:00|389.66|387.66|390.2|388.2|390.47|388.47|389.51|387.51|263
1598228700000|2020-08-24 00:25:00|390.27|388.27|390.33|388.33|390.52|388.52|389.84|387.84|282
1598229000000|2020-08-24 00:30:00|390.32|388.32|390.14|388.14|390.46|388.46|389.91|387.91|254
1598229300000|2020-08-24 00:35:00|390.12|388.12|390.77|388.77|390.78|388.78|389.97|387.97|260
1598229600000|2020-08-24 00:40:00|390.76|388.76|390.08|388.08|390.76|388.76|390.02|388.02|297
1598229900000|2020-08-24 00:45:00|390.02|388.02|390.2|388.2|390.48|388.48|389.96|387.96|260
1598230200000|2020-08-24 00:50:00|390.19|388.19|391.33|389.33|391.33|389.33|390.19|388.19|270
1598230500000|2020-08-24 00:55:00|391.32|389.32|391.1|389.1|391.5|389.5|390.98|388.98|299
1598230800000|2020-08-24 01:00:00|391.11|389.11|390.66|388.66|391.11|389.11|390.63|388.63|311
1598231100000|2020-08-24 01:05:00|390.65|388.65|390.2|388.2|390.85|388.85|390.14|388.14|290
1598231400000|2020-08-24 01:10:00|390.18|388.18|389.75|387.75|390.27|388.27|389.75|387.75|248
1598231700000|2020-08-24 01:15:00|389.72|387.72|389.88|387.88|390.2|388.2|389.72|387.72|202
1598232000000|2020-08-24 01:20:00|389.92|387.92|389.86|387.86|389.99|387.99|389.64|387.64|225
1598232300000|2020-08-24 01:25:00|389.85|387.85|390.03|388.03|390.36|388.36|389.69|387.69|313
1598232600000|2020-08-24 01:30:00|390.06|388.06|391.31|389.31|391.52|389.52|390.06|388.06|344
1598232900000|2020-08-24 01:35:00|391.34|389.34|390.97|388.97|391.35|389.35|390.87|388.87|272
1598233200000|2020-08-24 01:40:00|390.98|388.98|390.82|388.82|391.06|389.06|390.8|388.8|113
1598233500000|2020-08-24 01:45:00|390.81|388.81|390.86|388.86|390.96|388.96|390.63|388.63|242
1598233800000|2020-08-24 01:50:00|390.83|388.83|391.08|389.08|391.12|389.12|390.65|388.65|200
1598234100000|2020-08-24 01:55:00|391.09|389.09|390.59|388.59|391.2|389.2|390.59|388.59|201
1598234400000|2020-08-24 02:00:00|390.58|388.58|391.15|389.15|391.16|389.16|390.5|388.5|367
1598234700000|2020-08-24 02:05:00|391.14|389.14|392.09|390.09|392.19|390.19|390.98|388.98|361
1598235000000|2020-08-24 02:10:00|392.1|390.1|392.08|390.08|392.32|390.32|391.97|389.97|268
1598235300000|2020-08-24 02:15:00|392.07|390.07|392.78|390.78|392.94|390.94|392.07|390.07|411
1598235600000|2020-08-24 02:20:00|392.79|390.79|392.9|390.9|392.91|390.91|392.42|390.42|403
1598235900000|2020-08-24 02:25:00|392.92|390.92|392.62|390.62|392.93|390.93|392.57|390.57|280
1598236200000|2020-08-24 02:30:00|392.6|390.6|393.5|391.5|393.5|391.5|392.55|390.55|282
1598236500000|2020-08-24 02:35:00|393.51|391.51|392.74|390.74|393.56|391.56|392.62|390.62|280
1598236800000|2020-08-24 02:40:00|392.73|390.73|392.34|390.34|392.85|390.85|392.34|390.34|268
1598237100000|2020-08-24 02:45:00|392.33|390.33|392.49|390.49|392.72|390.72|392.32|390.32|316
1598237400000|2020-08-24 02:50:00|392.47|390.47|392.08|390.08|392.49|390.49|391.88|389.88|291
1598237700000|2020-08-24 02:55:00|392.09|390.09|392.23|390.23|392.52|390.52|392.07|390.07|237
1598238000000|2020-08-24 03:00:00|392.22|390.22|392.15|390.15|392.3|390.3|392.09|390.09|151
1598238300000|2020-08-24 03:05:00|392.13|390.13|392.54|390.54|392.6|390.6|392.13|390.13|272
1598238600000|2020-08-24 03:10:00|392.51|390.51|393.45|391.45|393.59|391.59|392.45|390.45|327
1598238900000|2020-08-24 03:15:00|393.46|391.46|394.6|392.6|395.01|393.01|393.46|391.46|552
1598239200000|2020-08-24 03:20:00|394.59|392.59|394.53|392.53|394.78|392.78|394.26|392.26|351
1598239500000|2020-08-24 03:25:00|394.56|392.56|394.55|392.55|394.72|392.72|394.34|392.34|309
1598239800000|2020-08-24 03:30:00|394.56|392.56|394.32|392.32|394.68|392.68|393.85|391.85|280
1598240100000|2020-08-24 03:35:00|394.34|392.34|394.4|392.4|394.6|392.6|394.25|392.25|303
1598240400000|2020-08-24 03:40:00|394.41|392.41|394.56|392.56|394.57|392.57|394.33|392.33|172
1598240700000|2020-08-24 03:45:00|394.57|392.57|394.18|392.18|394.75|392.75|394.08|392.08|333
1598241000000|2020-08-24 03:50:00|394.19|392.19|393.96|391.96|394.28|392.28|393.85|391.85|327
1598241300000|2020-08-24 03:55:00|393.95|391.95|394.25|392.25|394.36|392.36|393.95|391.95|325
1598241600000|2020-08-24 04:00:00|394.23|392.23|394.43|392.43|394.8|392.8|394.22|392.22|207
1598241900000|2020-08-24 04:05:00|394.42|392.42|393.37|391.37|394.42|392.42|393.36|391.36|225
1598242200000|2020-08-24 04:10:00|393.38|391.38|393.61|391.61|393.71|391.71|393.38|391.38|149
1598242500000|2020-08-24 04:15:00|393.58|391.58|393.2|391.2|393.59|391.59|393.11|391.11|147
1598242800000|2020-08-24 04:20:00|393.21|391.21|393.25|391.25|393.42|391.42|393.18|391.18|143
1598243100000|2020-08-24 04:25:00|393.26|391.26|393.32|391.32|393.46|391.46|393.21|391.21|321
1598243400000|2020-08-24 04:30:00|393.29|391.29|392.83|390.83|393.45|391.45|392.83|390.83|292
1598243700000|2020-08-24 04:35:00|392.84|390.84|392.87|390.87|392.9|390.9|392.72|390.72|145
1598244000000|2020-08-24 04:40:00|392.88|390.88|393.13|391.13|393.54|391.54|392.88|390.88|187
1598244300000|2020-08-24 04:45:00|393.12|391.12|393.59|391.59|393.74|391.74|393.09|391.09|365
1598244600000|2020-08-24 04:50:00|393.61|391.61|393.3|391.3|393.66|391.66|393.22|391.22|244
1598244900000|2020-08-24 04:55:00|393.31|391.31|393.62|391.62|393.62|391.62|393.31|391.31|80
1598245200000|2020-08-24 05:00:00|393.67|391.67|393.43|391.43|393.74|391.74|393.32|391.32|131
1598245500000|2020-08-24 05:05:00|393.41|391.41|393.19|391.19|393.51|391.51|393.07|391.07|120
1598245800000|2020-08-24 05:10:00|393.2|391.2|392.95|390.95|393.51|391.51|392.76|390.76|238
1598246100000|2020-08-24 05:15:00|392.96|390.96|393.45|391.45|393.53|391.53|392.92|390.92|292
1598246400000|2020-08-24 05:20:00|393.41|391.41|393.3|391.3|393.72|391.72|393.22|391.22|316
1598246700000|2020-08-24 05:25:00|393.31|391.31|393.85|391.85|393.87|391.87|393.09|391.09|224
1598247000000|2020-08-24 05:30:00|393.86|391.86|393.82|391.82|394.04|392.04|393.73|391.73|203
1598247300000|2020-08-24 05:35:00|393.83|391.83|393.47|391.47|393.83|391.83|393.47|391.47|130
1598247600000|2020-08-24 05:40:00|393.48|391.48|393.01|391.01|393.52|391.52|392.98|390.98|240
1598247900000|2020-08-24 05:45:00|393|391|393.53|391.53|393.72|391.72|392.99|390.99|213
1598248200000|2020-08-24 05:50:00|393.52|391.52|393.75|391.75|393.91|391.91|393.51|391.51|138
1598248500000|2020-08-24 05:55:00|393.74|391.74|393.72|391.72|393.94|391.94|393.66|391.66|218
1598248800000|2020-08-24 06:00:00|393.71|391.71|393.58|391.58|393.74|391.74|393.12|391.12|267
1598249100000|2020-08-24 06:05:00|393.59|391.59|394.68|392.68|394.74|392.74|393.59|391.59|214
1598249400000|2020-08-24 06:10:00|394.69|392.69|395.71|393.71|395.87|393.87|394.69|392.69|278
1598249700000|2020-08-24 06:15:00|395.69|393.69|395.94|393.94|396.49|394.49|395.64|393.64|399
1598250000000|2020-08-24 06:20:00|395.89|393.89|395.51|393.51|395.97|393.97|395.3|393.3|279
1598250300000|2020-08-24 06:25:00|395.52|393.52|395.07|393.07|395.77|393.77|395.07|393.07|225
1598250600000|2020-08-24 06:30:00|395.08|393.08|395.28|393.28|395.42|393.42|395.04|393.04|240
1598250900000|2020-08-24 06:35:00|395.29|393.29|396.24|394.24|396.25|394.25|395.28|393.28|246
1598251200000|2020-08-24 06:40:00|396.25|394.25|395.89|393.89|396.27|394.27|395.73|393.73|255
1598251500000|2020-08-24 06:45:00|395.91|393.91|395.98|393.98|396.23|394.23|395.88|393.88|341
1598251800000|2020-08-24 06:50:00|395.99|393.99|396.13|394.13|396.19|394.19|395.91|393.91|177
1598252100000|2020-08-24 06:55:00|396.12|394.12|397.13|395.13|397.22|395.22|396.1|394.1|260
1598252400000|2020-08-24 07:00:00|397.15|395.15|398.61|396.61|399.99|397.99|397.15|395.15|476
1598252700000|2020-08-24 07:05:00|398.6|396.6|399.02|397.02|399.1|397.1|398.45|396.45|250
1598253000000|2020-08-24 07:10:00|399.03|397.03|398.92|396.92|399.76|397.76|398.91|396.91|280
1598253300000|2020-08-24 07:15:00|398.93|396.93|398.55|396.55|399.27|397.27|398.44|396.44|298
1598253600000|2020-08-24 07:20:00|398.54|396.54|398.88|396.88|399.14|397.14|398.45|396.45|384
1598253900000|2020-08-24 07:25:00|398.89|396.89|398.33|396.33|399.34|397.34|397.89|395.89|342
1598254200000|2020-08-24 07:30:00|398.37|396.37|398.54|396.54|398.84|396.84|398.37|396.37|365
1598254500000|2020-08-24 07:35:00|398.55|396.55|399.85|397.85|399.89|397.89|398.53|396.53|291
1598254800000|2020-08-24 07:40:00|399.84|397.84|398.97|396.97|399.89|397.89|398.88|396.88|313
1598255100000|2020-08-24 07:45:00|398.96|396.96|399.25|397.25|399.25|397.25|398.6|396.6|305
1598255400000|2020-08-24 07:50:00|399.23|397.23|399.46|397.46|399.74|397.74|399.18|397.18|196
1598255700000|2020-08-24 07:55:00|399.45|397.45|399.52|397.52|399.53|397.53|399.07|397.07|147
1598256000000|2020-08-24 08:00:00|399.53|397.53|400.03|398.03|400.21|398.21|399.51|397.51|237
1598256300000|2020-08-24 08:05:00|400.05|398.05|400.33|398.33|400.34|398.34|399.96|397.96|199
1598256600000|2020-08-24 08:10:00|400.35|398.35|404.55|402.55|404.76|402.76|400.33|398.33|640
1598256900000|2020-08-24 08:15:00|404.54|402.54|405.01|403.01|405.1|403.1|404.04|402.04|504
1598257200000|2020-08-24 08:20:00|404.97|402.97|407.42|405.42|407.42|405.42|404.93|402.93|539
1598257500000|2020-08-24 08:25:00|407.44|405.44|406.23|404.23|408.4|406.4|405.91|403.91|462
1598257800000|2020-08-24 08:30:00|406.25|404.25|405.3|403.3|406.81|404.81|405.21|403.21|374
1598258100000|2020-08-24 08:35:00|405.26|403.26|406.22|404.22|406.23|404.23|405.18|403.18|324
1598258400000|2020-08-24 08:40:00|406.21|404.21|405.98|403.98|406.39|404.39|405.49|403.49|435
1598258700000|2020-08-24 08:45:00|405.99|403.99|404.95|402.95|406.42|404.42|404.95|402.95|358
1598259000000|2020-08-24 08:50:00|404.96|402.96|406.21|404.21|406.21|404.21|404.74|402.74|235
1598259300000|2020-08-24 08:55:00|406.14|404.14|405.95|403.95|406.88|404.88|405.76|403.76|359
1598259600000|2020-08-24 09:00:00|405.94|403.94|406.09|404.09|406.75|404.75|405.93|403.93|341
1598259900000|2020-08-24 09:05:00|406.1|404.1|406.49|404.49|406.8|404.8|406.09|404.09|240
1598260200000|2020-08-24 09:10:00|406.5|404.5|405.41|403.41|406.51|404.51|405.41|403.41|227
1598260500000|2020-08-24 09:15:00|405.38|403.38|405.15|403.15|405.52|403.52|404.93|402.93|346
1598260800000|2020-08-24 09:20:00|405.14|403.14|405.01|403.01|405.49|403.49|404.75|402.75|251
1598261100000|2020-08-24 09:25:00|405|403|405.42|403.42|405.46|403.46|404.78|402.78|184
1598261400000|2020-08-24 09:30:00|405.44|403.44|405.45|403.45|405.81|403.81|405.38|403.38|332
1598261700000|2020-08-24 09:35:00|405.46|403.46|404.87|402.87|405.46|403.46|404.87|402.87|419
1598262000000|2020-08-24 09:40:00|404.89|402.89|405.07|403.07|405.07|403.07|404.64|402.64|288
1598262300000|2020-08-24 09:45:00|405.06|403.06|405.61|403.61|405.91|403.91|404.93|402.93|189
1598262600000|2020-08-24 09:50:00|405.6|403.6|405.06|403.06|405.99|403.99|404.98|402.98|233
1598262900000|2020-08-24 09:55:00|405.05|403.05|406.18|404.18|406.25|404.25|405.02|403.02|190
1598263200000|2020-08-24 10:00:00|406.19|404.19|406.88|404.88|407.1|405.1|406.19|404.19|313
1598263500000|2020-08-24 10:05:00|406.89|404.89|406.71|404.71|406.89|404.89|406.42|404.42|229
1598263800000|2020-08-24 10:10:00|406.7|404.7|407.3|405.3|407.45|405.45|406.56|404.56|310
1598264100000|2020-08-24 10:15:00|407.33|405.33|406.56|404.56|407.38|405.38|406.46|404.46|296
1598264400000|2020-08-24 10:20:00|406.55|404.55|406|404|406.56|404.56|405.88|403.88|224
1598264700000|2020-08-24 10:25:00|405.99|403.99|405.85|403.85|405.99|403.99|405.58|403.58|197
1598265000000|2020-08-24 10:30:00|405.79|403.79|405.13|403.13|405.79|403.79|404.98|402.98|182
1598265300000|2020-08-24 10:35:00|405.07|403.07|406.29|404.29|406.39|404.39|405.04|403.04|292
1598265600000|2020-08-24 10:40:00|406.32|404.32|406.22|404.22|406.45|404.45|405.98|403.98|153
1598265900000|2020-08-24 10:45:00|406.23|404.23|407.28|405.28|407.3|405.3|406.23|404.23|210
1598266200000|2020-08-24 10:50:00|407.29|405.29|407.07|405.07|407.37|405.37|406.78|404.78|242
1598266500000|2020-08-24 10:55:00|407.03|405.03|406.45|404.45|407.12|405.12|406.45|404.45|259
1598266800000|2020-08-24 11:00:00|406.44|404.44|408.79|406.79|408.79|406.79|406.44|404.44|369
1598267100000|2020-08-24 11:05:00|408.8|406.8|409.07|407.07|409.34|407.34|408.8|406.8|407
1598267400000|2020-08-24 11:10:00|409.05|407.05|408.98|406.98|409.26|407.26|408.6|406.6|306
1598267700000|2020-08-24 11:15:00|408.99|406.99|409.03|407.03|409.48|407.48|408.97|406.97|293
1598268000000|2020-08-24 11:20:00|409.02|407.02|408.3|406.3|409.02|407.02|408.03|406.03|378
1598268300000|2020-08-24 11:25:00|408.28|406.28|408.34|406.34|408.6|406.6|408.22|406.22|273
1598268600000|2020-08-24 11:30:00|408.33|406.33|409.45|407.45|409.51|407.51|408.31|406.31|208
1598268900000|2020-08-24 11:35:00|409.44|407.44|408.33|406.33|409.45|407.45|408.16|406.16|430
1598269200000|2020-08-24 11:40:00|408.34|406.34|407.3|405.3|408.35|406.35|407.28|405.28|437
1598269500000|2020-08-24 11:45:00|407.31|405.31|407.94|405.94|407.96|405.96|407.28|405.28|291
1598269800000|2020-08-24 11:50:00|407.93|405.93|407.7|405.7|408.2|406.2|407.42|405.42|349
1598270100000|2020-08-24 11:55:00|407.69|405.69|407.9|405.9|408.06|406.06|407.67|405.67|240
1598270400000|2020-08-24 12:00:00|407.91|405.91|408.08|406.08|408.65|406.65|407.89|405.89|220
1598270700000|2020-08-24 12:05:00|408.07|406.07|409.27|407.27|409.32|407.32|408.02|406.02|301
1598271000000|2020-08-24 12:10:00|409.29|407.29|409.19|407.19|409.6|407.6|409.1|407.1|288
1598271300000|2020-08-24 12:15:00|409.2|407.2|409.08|407.08|409.35|407.35|408.82|406.82|306
1598271600000|2020-08-24 12:20:00|409.06|407.06|409.04|407.04|409.35|407.35|408.99|406.99|222
1598271900000|2020-08-24 12:25:00|409.03|407.03|408.42|406.42|409.06|407.06|408.35|406.35|280
1598272200000|2020-08-24 12:30:00|408.4|406.4|408.55|406.55|408.75|406.75|408.4|406.4|275
1598272500000|2020-08-24 12:35:00|408.57|406.57|407.8|405.8|408.6|406.6|407.63|405.63|312
1598272800000|2020-08-24 12:40:00|407.77|405.77|407.38|405.38|407.9|405.9|407.35|405.35|382
1598273100000|2020-08-24 12:45:00|407.39|405.39|406.94|404.94|407.59|405.59|406.86|404.86|433
1598273400000|2020-08-24 12:50:00|406.95|404.95|407.26|405.26|407.28|405.28|406.61|404.61|279
1598273700000|2020-08-24 12:55:00|407.25|405.25|406.62|404.62|407.26|405.26|406.57|404.57|311
1598274000000|2020-08-24 13:00:00|406.63|404.63|407.25|405.25|407.39|405.39|406.63|404.63|204
1598274300000|2020-08-24 13:05:00|407.27|405.27|407.38|405.38|407.92|405.92|407.27|405.27|296
1598274600000|2020-08-24 13:10:00|407.39|405.39|407.64|405.64|407.87|405.87|407.39|405.39|211
1598274900000|2020-08-24 13:15:00|407.63|405.63|407.37|405.37|407.67|405.67|407.3|405.3|198
1598275200000|2020-08-24 13:20:00|407.36|405.36|407.25|405.25|407.87|405.87|407.23|405.23|260
1598275500000|2020-08-24 13:25:00|407.24|405.24|407.36|405.36|407.36|405.36|406.85|404.85|290
1598275800000|2020-08-24 13:30:00|407.35|405.35|408.03|406.03|408.19|406.19|407.3|405.3|204
1598276100000|2020-08-24 13:35:00|407.93|405.93|407.83|405.83|407.96|405.96|407.68|405.68|257
1598276400000|2020-08-24 13:40:00|407.85|405.85|408.99|406.99|409.01|407.01|407.84|405.84|168
1598276700000|2020-08-24 13:45:00|409|407|408.81|406.81|409.01|407.01|408.7|406.7|368
1598277000000|2020-08-24 13:50:00|408.8|406.8|408.14|406.14|408.8|406.8|408.13|406.13|216
1598277300000|2020-08-24 13:55:00|408.13|406.13|406.62|404.62|408.23|406.23|406.62|404.62|276
1598277600000|2020-08-24 14:00:00|406.6|404.6|405.61|403.61|406.67|404.67|405.23|403.23|230
1598277900000|2020-08-24 14:05:00|405.59|403.59|404.77|402.77|405.76|403.76|403.37|401.37|434
1598278200000|2020-08-24 14:10:00|404.8|402.8|405.59|403.59|405.72|403.72|404.63|402.63|327
1598278500000|2020-08-24 14:15:00|405.58|403.58|406.57|404.57|406.62|404.62|405.56|403.56|241
1598278800000|2020-08-24 14:20:00|406.58|404.58|407.15|405.15|407.57|405.57|406.58|404.58|354
1598279100000|2020-08-24 14:25:00|407.14|405.14|407.05|405.05|407.51|405.51|406.79|404.79|233
1598279400000|2020-08-24 14:30:00|407.04|405.04|406.68|404.68|407.64|405.64|406.54|404.54|315
1598279700000|2020-08-24 14:35:00|406.69|404.69|406.04|404.04|406.69|404.69|405.52|403.52|486
1598280000000|2020-08-24 14:40:00|406.03|404.03|405.11|403.11|406.16|404.16|404.9|402.9|290
1598280300000|2020-08-24 14:45:00|405.08|403.08|405.03|403.03|405.29|403.29|404.23|402.23|271
1598280600000|2020-08-24 14:50:00|405.02|403.02|404.55|402.55|405.1|403.1|404.54|402.54|185
1598280900000|2020-08-24 14:55:00|404.57|402.57|403.42|401.42|404.65|402.65|403.42|401.42|237
1598281200000|2020-08-24 15:00:00|403.41|401.41|404.42|402.42|404.68|402.68|403.22|401.22|336
1598281500000|2020-08-24 15:05:00|404.41|402.41|404.4|402.4|404.62|402.62|403.75|401.75|248
1598281800000|2020-08-24 15:10:00|404.38|402.38|404.33|402.33|404.4|402.4|404.04|402.04|404
1598282100000|2020-08-24 15:15:00|404.32|402.32|404.29|402.29|404.32|402.32|403.37|401.37|405
1598282400000|2020-08-24 15:20:00|404.31|402.31|403.92|401.92|404.76|402.76|403.82|401.82|364
1598282700000|2020-08-24 15:25:00|403.97|401.97|403.15|401.15|403.97|401.97|402.41|400.41|499
1598283000000|2020-08-24 15:30:00|403.18|401.18|402.72|400.72|403.25|401.25|402.55|400.55|371
1598283300000|2020-08-24 15:35:00|402.71|400.71|403.62|401.62|403.62|401.62|402.5|400.5|355
1598283600000|2020-08-24 15:40:00|403.68|401.68|401.91|399.91|403.68|401.68|401.91|399.91|294
1598283900000|2020-08-24 15:45:00|401.95|399.95|403.35|401.35|403.51|401.51|401.93|399.93|280
1598284200000|2020-08-24 15:50:00|403.36|401.36|403.38|401.38|403.64|401.64|402.94|400.94|313
1598284500000|2020-08-24 15:55:00|403.36|401.36|404.06|402.06|404.12|402.12|402.86|400.86|312
1598284800000|2020-08-24 16:00:00|404.07|402.07|404.04|402.04|404.49|402.49|403.97|401.97|324
1598285100000|2020-08-24 16:05:00|404.05|402.05|403.8|401.8|404.64|402.64|403.76|401.76|297
1598285400000|2020-08-24 16:10:00|403.81|401.81|403.23|401.23|403.81|401.81|403.11|401.11|244
1598285700000|2020-08-24 16:15:00|403.22|401.22|404.91|402.91|404.91|402.91|403|401|216
1598286000000|2020-08-24 16:20:00|404.89|402.89|405|403|405.35|403.35|404.86|402.86|300
1598286300000|2020-08-24 16:25:00|405.02|403.02|405.12|403.12|405.4|403.4|405.02|403.02|226
1598286600000|2020-08-24 16:30:00|405.13|403.13|406.44|404.44|406.45|404.45|404.99|402.99|337
1598286900000|2020-08-24 16:35:00|406.45|404.45|405.86|403.86|406.65|404.65|405.82|403.82|325
1598287200000|2020-08-24 16:40:00|405.85|403.85|405.18|403.18|406.04|404.04|405.08|403.08|276
1598287500000|2020-08-24 16:45:00|405.19|403.19|405.69|403.69|405.98|403.98|405.11|403.11|308
1598287800000|2020-08-24 16:50:00|405.7|403.7|405.11|403.11|405.86|403.86|405.08|403.08|259
1598288100000|2020-08-24 16:55:00|405.12|403.12|405.51|403.51|405.51|403.51|404.95|402.95|157
1598288400000|2020-08-24 17:00:00|405.52|403.52|404.1|402.1|405.72|403.72|404.1|402.1|254
1598288700000|2020-08-24 17:05:00|404.12|402.12|404.57|402.57|404.6|402.6|403.92|401.92|170
1598289000000|2020-08-24 17:10:00|404.56|402.56|404.29|402.29|404.56|402.56|404.16|402.16|177
1598289300000|2020-08-24 17:15:00|404.3|402.3|404.48|402.48|404.57|402.57|404.04|402.04|180
1598289600000|2020-08-24 17:20:00|404.5|402.5|404.13|402.13|404.77|402.77|404.12|402.12|140
1598289900000|2020-08-24 17:25:00|404.1|402.1|404.01|402.01|404.22|402.22|403.67|401.67|148
1598290200000|2020-08-24 17:30:00|404.03|402.03|403.99|401.99|404.2|402.2|403.61|401.61|210
1598290500000|2020-08-24 17:35:00|403.97|401.97|404.46|402.46|404.47|402.47|403.76|401.76|216
1598290800000|2020-08-24 17:40:00|404.47|402.47|404.68|402.68|404.84|402.84|404.13|402.13|326
1598291100000|2020-08-24 17:45:00|404.7|402.7|404.52|402.52|405.2|403.2|404.41|402.41|313
1598291400000|2020-08-24 17:50:00|404.51|402.51|404.25|402.25|404.55|402.55|404.13|402.13|200
1598291700000|2020-08-24 17:55:00|404.26|402.26|404.22|402.22|404.49|402.49|404.14|402.14|204
1598292000000|2020-08-24 18:00:00|404.21|402.21|404.52|402.52|404.56|402.56|403.76|401.76|260
1598292300000|2020-08-24 18:05:00|404.54|402.54|404.75|402.75|405.2|403.2|404.48|402.48|310
1598292600000|2020-08-24 18:10:00|404.76|402.76|402.91|400.91|404.76|402.76|402.75|400.75|433
1598292900000|2020-08-24 18:15:00|402.93|400.93|402.62|400.62|402.93|400.93|402.47|400.47|355
1598293200000|2020-08-24 18:20:00|402.64|400.64|401.6|399.6|402.7|400.7|401.54|399.54|249
1598293500000|2020-08-24 18:25:00|401.58|399.58|402.07|400.07|402.32|400.32|401.29|399.29|321
1598293800000|2020-08-24 18:30:00|402.08|400.08|402.06|400.06|402.14|400.14|401.55|399.55|211
1598294100000|2020-08-24 18:35:00|402.08|400.08|402.29|400.29|402.37|400.37|401.83|399.83|195
1598294400000|2020-08-24 18:40:00|402.26|400.26|401.67|399.67|402.26|400.26|401.49|399.49|262
1598294700000|2020-08-24 18:45:00|401.66|399.66|402.1|400.1|402.33|400.33|401.66|399.66|165
1598295000000|2020-08-24 18:50:00|402.09|400.09|402.04|400.04|402.12|400.12|401.73|399.73|303
1598295300000|2020-08-24 18:55:00|402.03|400.03|402.78|400.78|403.02|401.02|401.81|399.81|278
1598295600000|2020-08-24 19:00:00|402.77|400.77|402.17|400.17|402.8|400.8|401.97|399.97|289
1598295900000|2020-08-24 19:05:00|402.15|400.15|399.94|397.94|402.15|400.15|399.48|397.48|360
1598296200000|2020-08-24 19:10:00|399.93|397.93|400.18|398.18|400.25|398.25|399.52|397.52|314
1598296500000|2020-08-24 19:15:00|400.21|398.21|400.5|398.5|400.64|398.64|400.19|398.19|217
1598296800000|2020-08-24 19:20:00|400.53|398.53|401.43|399.43|401.43|399.43|400.52|398.52|331
1598297100000|2020-08-24 19:25:00|401.42|399.42|401.95|399.95|401.95|399.95|401.1|399.1|324
1598297400000|2020-08-24 19:30:00|401.91|399.91|402|400|402|400|401.68|399.68|158
1598297700000|2020-08-24 19:35:00|402.02|400.02|402.32|400.32|402.88|400.88|402.02|400.02|360
1598298000000|2020-08-24 19:40:00|402.33|400.33|402.75|400.75|402.98|400.98|402.32|400.32|268
1598298300000|2020-08-24 19:45:00|402.73|400.73|403.1|401.1|403.16|401.16|402.36|400.36|381
1598298600000|2020-08-24 19:50:00|403.11|401.11|404.47|402.47|404.7|402.7|402.99|400.99|323
1598298900000|2020-08-24 19:55:00|404.45|402.45|404.39|402.39|404.84|402.84|404.05|402.05|235
1598299200000|2020-08-24 20:00:00|404.38|402.38|404.08|402.08|404.4|402.4|403.33|401.33|301
1598299500000|2020-08-24 20:05:00|404.07|402.07|403.89|401.89|404.39|402.39|403.81|401.81|338
1598299800000|2020-08-24 20:10:00|403.88|401.88|404.64|402.64|404.69|402.69|403.86|401.86|197
1598300100000|2020-08-24 20:15:00|404.63|402.63|403.59|401.59|404.86|402.86|403.53|401.53|261
1598300400000|2020-08-24 20:20:00|403.6|401.6|402.35|400.35|403.67|401.67|402.35|400.35|371
1598300700000|2020-08-24 20:25:00|402.36|400.36|402.57|400.57|402.58|400.58|401.9|399.9|393
1598301000000|2020-08-24 20:30:00|402.61|400.61|402.83|400.83|402.84|400.84|402.44|400.44|278
1598301300000|2020-08-24 20:35:00|402.82|400.82|402.9|400.9|402.91|400.91|402.74|400.74|85
1598301600000|2020-08-24 20:40:00|402.89|400.89|403.09|401.09|403.45|401.45|402.63|400.63|202
1598301900000|2020-08-24 20:45:00|403.11|401.11|403.63|401.63|403.67|401.67|403.11|401.11|249
1598302200000|2020-08-24 20:50:00|403.64|401.64|403.39|401.39|403.93|401.93|403.25|401.25|327
1598302500000|2020-08-24 20:55:00|403.38|401.38|402.42|400.42|403.5|401.5|402.38|400.38|364
1598302800000|2020-08-24 21:00:00|402.43|400.43|402.95|400.95|402.95|400.95|401.88|399.88|310
1598303100000|2020-08-24 21:05:00|402.96|400.96|404.98|402.98|405.03|403.03|402.96|400.96|368
1598303400000|2020-08-24 21:10:00|404.97|402.97|405.9|403.9|405.9|403.9|404.6|402.6|312
1598303700000|2020-08-24 21:15:00|405.89|403.89|407.36|405.36|407.39|405.39|405.87|403.87|203
1598304000000|2020-08-24 21:20:00|407.37|405.37|409.12|407.12|409.21|407.21|407.37|405.37|435
1598304300000|2020-08-24 21:25:00|409.13|407.13|407.62|405.62|409.28|407.28|406.98|404.98|381
1598304600000|2020-08-24 21:30:00|407.65|405.65|407.69|405.69|408.46|406.46|407.33|405.33|281
1598304900000|2020-08-24 21:35:00|407.7|405.7|407.74|405.74|408.54|406.54|407.61|405.61|317
1598305200000|2020-08-24 21:40:00|407.78|405.78|406.62|404.62|407.96|405.96|406.57|404.57|302
1598305500000|2020-08-24 21:45:00|406.61|404.61|406.82|404.82|407.45|405.45|405.77|403.77|444
1598305800000|2020-08-24 21:50:00|406.83|404.83|407.75|405.75|407.97|405.97|406.8|404.8|369
1598306100000|2020-08-24 21:55:00|407.74|405.74|407.75|405.75|408.1|406.1|407.59|405.59|401
1598306400000|2020-08-24 22:00:00|407.77|405.77|407.81|405.81|408|406|407.54|405.54|265
1598306700000|2020-08-24 22:05:00|407.78|405.78|408.45|406.45|408.61|406.61|407.74|405.74|247
1598307000000|2020-08-24 22:10:00|408.43|406.43|408.69|406.69|408.77|406.77|408.42|406.42|214
1598307300000|2020-08-24 22:15:00|408.71|406.71|407.95|405.95|409.15|407.15|407.82|405.82|274
1598307600000|2020-08-24 22:20:00|407.94|405.94|407.05|405.05|408.05|406.05|406.95|404.95|225
1598307900000|2020-08-24 22:25:00|407.03|405.03|407.97|405.97|408.41|406.41|406.95|404.95|266
1598308200000|2020-08-24 22:30:00|407.96|405.96|407.77|405.77|407.97|405.97|407.13|405.13|220
1598308500000|2020-08-24 22:35:00|407.76|405.76|407.26|405.26|407.82|405.82|407.03|405.03|356
1598308800000|2020-08-24 22:40:00|407.25|405.25|406.82|404.82|407.27|405.27|406.54|404.54|398
1598309100000|2020-08-24 22:45:00|406.81|404.81|407.08|405.08|407.14|405.14|406.79|404.79|154
1598309400000|2020-08-24 22:50:00|407.1|405.1|407.14|405.14|407.14|405.14|406.64|404.64|272
1598309700000|2020-08-24 22:55:00|407.11|405.11|407.76|405.76|407.96|405.96|407.06|405.06|306
1598310000000|2020-08-24 23:00:00|407.8|405.8|407.16|405.16|407.91|405.91|407.13|405.13|376
1598310300000|2020-08-24 23:05:00|407.17|405.17|407.89|405.89|407.93|405.93|407.02|405.02|231
1598310600000|2020-08-24 23:10:00|407.88|405.88|408.64|406.64|408.75|406.75|407.53|405.53|308
1598310900000|2020-08-24 23:15:00|408.72|406.72|409.93|407.93|409.94|407.94|408.26|406.26|294
1598311200000|2020-08-24 23:20:00|409.88|407.88|410.72|408.72|410.9|408.9|409.81|407.81|366
1598311500000|2020-08-24 23:25:00|410.71|408.71|411.13|409.13|411.15|409.15|410.42|408.42|266
1598311800000|2020-08-24 23:30:00|411.14|409.14|410.18|408.18|411.46|409.46|409.94|407.94|345
1598312100000|2020-08-24 23:35:00|410.2|408.2|410.13|408.13|410.38|408.38|409.88|407.88|213
1598312400000|2020-08-24 23:40:00|410.12|408.12|409.74|407.74|410.12|408.12|409.47|407.47|229
1598312700000|2020-08-24 23:45:00|409.75|407.75|410.17|408.17|410.17|408.17|409.61|407.61|327
1598313000000|2020-08-24 23:50:00|410.2|408.2|409.46|407.46|410.2|408.2|409.43|407.43|240
1598313300000|2020-08-24 23:55:00|409.47|407.47|409.07|407.07|409.63|407.63|409.07|407.07|255
1598313600000|2020-08-25 00:00:00|409.08|407.08|410.07|408.07|410.23|408.23|408.7|406.7|413
1598313900000|2020-08-25 00:05:00|410.08|408.08|409.27|407.27|410.11|408.11|409.25|407.25|366
1598314200000|2020-08-25 00:10:00|409.26|407.26|407.85|405.85|409.26|407.26|407.56|405.56|463
1598314500000|2020-08-25 00:15:00|407.87|405.87|407.09|405.09|408.15|406.15|406.97|404.97|334
1598314800000|2020-08-25 00:20:00|407.1|405.1|407.6|405.6|408.03|406.03|407.09|405.09|353
1598315100000|2020-08-25 00:25:00|407.61|405.61|407.85|405.85|408.01|406.01|407.49|405.49|236
1598315400000|2020-08-25 00:30:00|407.8|405.8|407.06|405.06|407.82|405.82|407.06|405.06|250
1598315700000|2020-08-25 00:35:00|407.04|405.04|406.74|404.74|407.39|405.39|406.68|404.68|174
1598316000000|2020-08-25 00:40:00|406.75|404.75|407.6|405.6|407.7|405.7|406.75|404.75|199
1598316300000|2020-08-25 00:45:00|407.61|405.61|407.14|405.14|407.82|405.82|407|405|245
1598316600000|2020-08-25 00:50:00|407.12|405.12|405.82|403.82|407.13|405.13|405.78|403.78|281
1598316900000|2020-08-25 00:55:00|405.83|403.83|406.54|404.54|406.68|404.68|405.79|403.79|190
1598317200000|2020-08-25 01:00:00|406.42|404.42|406.9|404.9|406.91|404.91|406|404|353
1598317500000|2020-08-25 01:05:00|406.89|404.89|407.03|405.03|407.36|405.36|406.72|404.72|260
1598317800000|2020-08-25 01:10:00|407.02|405.02|406.98|404.98|407.11|405.11|406.73|404.73|240
1598318100000|2020-08-25 01:15:00|406.95|404.95|406.96|404.96|407.06|405.06|406.66|404.66|272
1598318400000|2020-08-25 01:20:00|406.95|404.95|406.43|404.43|407.11|405.11|406.37|404.37|179
1598318700000|2020-08-25 01:25:00|406.42|404.42|407.37|405.37|407.43|405.43|406.24|404.24|279
1598319000000|2020-08-25 01:30:00|407.39|405.39|406.83|404.83|407.39|405.39|406.61|404.61|89
1598319300000|2020-08-25 01:35:00|406.81|404.81|406.96|404.96|407.01|405.01|406.65|404.65|203
1598319600000|2020-08-25 01:40:00|406.97|404.97|407.75|405.75|407.75|405.75|406.89|404.89|107
1598319900000|2020-08-25 01:45:00|407.7|405.7|407.48|405.48|407.88|405.88|407.47|405.47|86
1598320200000|2020-08-25 01:50:00|407.47|405.47|407.47|405.47|407.61|405.61|407.15|405.15|227
1598320500000|2020-08-25 01:55:00|407.48|405.48|407.16|405.16|407.5|405.5|407.15|405.15|105
1598320800000|2020-08-25 02:00:00|407.17|405.17|406.55|404.55|407.17|405.17|406.53|404.53|308
1598321100000|2020-08-25 02:05:00|406.52|404.52|404.58|402.58|406.52|404.52|404.58|402.58|360
1598321400000|2020-08-25 02:10:00|404.57|402.57|404.96|402.96|405.39|403.39|404.47|402.47|318
1598321700000|2020-08-25 02:15:00|404.94|402.94|403.97|401.97|404.96|402.96|403.54|401.54|278
1598322000000|2020-08-25 02:20:00|403.95|401.95|404.47|402.47|404.66|402.66|403.95|401.95|381
1598322300000|2020-08-25 02:25:00|404.49|402.49|404.63|402.63|404.71|402.71|404.26|402.26|415
1598322600000|2020-08-25 02:30:00|404.61|402.61|403.83|401.83|404.63|402.63|403.63|401.63|301
1598322900000|2020-08-25 02:35:00|403.79|401.79|403.69|401.69|404.22|402.22|403.36|401.36|339
1598323200000|2020-08-25 02:40:00|403.68|401.68|403.45|401.45|404.14|402.14|403.24|401.24|337
1598323500000|2020-08-25 02:45:00|403.46|401.46|402.91|400.91|403.59|401.59|402.9|400.9|267
1598323800000|2020-08-25 02:50:00|402.93|400.93|402.06|400.06|402.93|400.93|402.05|400.05|282
1598324100000|2020-08-25 02:55:00|402.05|400.05|402.37|400.37|402.6|400.6|402|400|260
1598324400000|2020-08-25 03:00:00|402.39|400.39|403.03|401.03|403.03|401.03|401.63|399.63|233
1598324700000|2020-08-25 03:05:00|402.99|400.99|403.07|401.07|403.64|401.64|402.94|400.94|125
1598325000000|2020-08-25 03:10:00|403.05|401.05|403.35|401.35|403.35|401.35|402.75|400.75|147
1598325300000|2020-08-25 03:15:00|403.34|401.34|402.97|400.97|403.35|401.35|402.63|400.63|319
1598325600000|2020-08-25 03:20:00|402.98|400.98|402.93|400.93|403.35|401.35|402.87|400.87|179
1598325900000|2020-08-25 03:25:00|402.94|400.94|401.93|399.93|402.94|400.94|401.58|399.58|311
1598326200000|2020-08-25 03:30:00|401.94|399.94|402.64|400.64|402.89|400.89|401.8|399.8|129
1598326500000|2020-08-25 03:35:00|402.62|400.62|402.63|400.63|402.73|400.73|402.2|400.2|231
1598326800000|2020-08-25 03:40:00|402.6|400.6|402.46|400.46|402.84|400.84|402.34|400.34|196
1598327100000|2020-08-25 03:45:00|402.47|400.47|402.89|400.89|402.96|400.96|402.38|400.38|250
1598327400000|2020-08-25 03:50:00|402.91|400.91|402.76|400.76|403.04|401.04|402.76|400.76|175
1598327700000|2020-08-25 03:55:00|402.77|400.77|402.47|400.47|402.78|400.78|402.04|400.04|200
1598328000000|2020-08-25 04:00:00|402.48|400.48|402.76|400.76|402.78|400.78|402.05|400.05|261
1598328300000|2020-08-25 04:05:00|402.77|400.77|403.14|401.14|403.14|401.14|402.77|400.77|175
1598328600000|2020-08-25 04:10:00|403.15|401.15|403.16|401.16|403.26|401.26|402.87|400.87|187
1598328900000|2020-08-25 04:15:00|403.17|401.17|402.75|400.75|403.3|401.3|402.75|400.75|224
1598329200000|2020-08-25 04:20:00|402.76|400.76|402.06|400.06|402.81|400.81|402.05|400.05|157
1598329500000|2020-08-25 04:25:00|402.05|400.05|401.58|399.58|402.06|400.06|401.1|399.1|309
1598329800000|2020-08-25 04:30:00|401.59|399.59|402.26|400.26|402.27|400.27|401.24|399.24|211
1598330100000|2020-08-25 04:35:00|402.27|400.27|402.67|400.67|402.68|400.68|402.07|400.07|128
1598330400000|2020-08-25 04:40:00|402.66|400.66|402.86|400.86|402.95|400.95|402.46|400.46|155
1598330700000|2020-08-25 04:45:00|402.85|400.85|403.19|401.19|403.3|401.3|402.85|400.85|249
1598331000000|2020-08-25 04:50:00|403.2|401.2|403.15|401.15|403.42|401.42|402.89|400.89|292
1598331300000|2020-08-25 04:55:00|403.13|401.13|402.97|400.97|403.48|401.48|402.93|400.93|145
1598331600000|2020-08-25 05:00:00|402.99|400.99|403.03|401.03|403.18|401.18|402.83|400.83|224
1598331900000|2020-08-25 05:05:00|403.05|401.05|402.81|400.81|403.11|401.11|402.81|400.81|242
1598332200000|2020-08-25 05:10:00|402.8|400.8|403.95|401.95|403.95|401.95|402.77|400.77|242
1598332500000|2020-08-25 05:15:00|403.98|401.98|403.81|401.81|404.04|402.04|403.67|401.67|268
1598332800000|2020-08-25 05:20:00|403.8|401.8|403.81|401.81|403.99|401.99|403.78|401.78|227
1598333100000|2020-08-25 05:25:00|403.79|401.79|403.52|401.52|403.88|401.88|403.37|401.37|205
1598333400000|2020-08-25 05:30:00|403.51|401.51|402.87|400.87|403.51|401.51|402.84|400.84|160
1598333700000|2020-08-25 05:35:00|402.83|400.83|402.92|400.92|402.99|400.99|402.72|400.72|113
1598334000000|2020-08-25 05:40:00|402.94|400.94|402.61|400.61|402.94|400.94|402.27|400.27|165
1598334300000|2020-08-25 05:45:00|402.55|400.55|401.96|399.96|402.73|400.73|401.96|399.96|171
1598334600000|2020-08-25 05:50:00|401.97|399.97|401.59|399.59|402.23|400.23|401.45|399.45|305
1598334900000|2020-08-25 05:55:00|401.58|399.58|401.5|399.5|401.75|399.75|401.39|399.39|289
1598335200000|2020-08-25 06:00:00|401.51|399.51|401|399|401.52|399.52|400.32|398.32|196
1598335500000|2020-08-25 06:05:00|400.98|398.98|401.13|399.13|401.62|399.62|400.92|398.92|246
1598335800000|2020-08-25 06:10:00|401.19|399.19|400.75|398.75|401.42|399.42|400.51|398.51|200
1598336100000|2020-08-25 06:15:00|400.74|398.74|401.15|399.15|401.26|399.26|400.42|398.42|202
1598336400000|2020-08-25 06:20:00|401.17|399.17|400.32|398.32|401.3|399.3|400.25|398.25|182
1598336700000|2020-08-25 06:25:00|400.3|398.3|398.57|396.57|400.41|398.41|397.83|395.83|384
1598337000000|2020-08-25 06:30:00|398.56|396.56|399.33|397.33|399.51|397.51|397.59|395.59|391
1598337300000|2020-08-25 06:35:00|399.32|397.32|399.52|397.52|399.74|397.74|399.31|397.31|235
1598337600000|2020-08-25 06:40:00|399.54|397.54|399.86|397.86|399.86|397.86|399.25|397.25|153
1598337900000|2020-08-25 06:45:00|399.9|397.9|399.29|397.29|399.9|397.9|399.15|397.15|236
1598338200000|2020-08-25 06:50:00|399.26|397.26|397.49|395.49|399.26|397.26|397.31|395.31|442
1598338500000|2020-08-25 06:55:00|397.51|395.51|398.08|396.08|398.08|396.08|397.33|395.33|196
1598338800000|2020-08-25 07:00:00|398.07|396.07|396.57|394.57|398.07|396.07|396.49|394.49|257
1598339100000|2020-08-25 07:05:00|396.59|394.59|396.49|394.49|396.67|394.67|395.7|393.7|259
1598339400000|2020-08-25 07:10:00|396.5|394.5|395.7|393.7|396.86|394.86|395.64|393.64|249
1598339700000|2020-08-25 07:15:00|395.71|393.71|395.61|393.61|395.79|393.79|393.15|391.15|554
1598340000000|2020-08-25 07:20:00|395.63|393.63|396.68|394.68|396.7|394.7|395.63|393.63|282
1598340300000|2020-08-25 07:25:00|396.67|394.67|395.88|393.88|396.67|394.67|395.67|393.67|276
1598340600000|2020-08-25 07:30:00|395.87|393.87|397.16|395.16|397.34|395.34|395.47|393.47|264
1598340900000|2020-08-25 07:35:00|397.17|395.17|396.76|394.76|397.17|395.17|396.35|394.35|207
1598341200000|2020-08-25 07:40:00|396.72|394.72|396.53|394.53|396.76|394.76|396.13|394.13|173
1598341500000|2020-08-25 07:45:00|396.52|394.52|396.12|394.12|396.52|394.52|395.73|393.73|308
1598341800000|2020-08-25 07:50:00|396.04|394.04|395.33|393.33|396.06|394.06|395.13|393.13|145
1598342100000|2020-08-25 07:55:00|395.34|393.34|396.09|394.09|396.09|394.09|394.94|392.94|179
1598342400000|2020-08-25 08:00:00|396.12|394.12|394.25|392.25|396.14|394.14|393.86|391.86|380
1598342700000|2020-08-25 08:05:00|394.26|392.26|393.94|391.94|394.91|392.91|393.8|391.8|257
1598343000000|2020-08-25 08:10:00|393.9|391.9|394.83|392.83|394.83|392.83|393.9|391.9|256
1598343300000|2020-08-25 08:15:00|394.87|392.87|393.94|391.94|395.3|393.3|393.6|391.6|240
1598343600000|2020-08-25 08:20:00|393.91|391.91|392.81|390.81|393.91|391.91|392.14|390.14|396
1598343900000|2020-08-25 08:25:00|392.82|390.82|391.44|389.44|392.82|390.82|391.3|389.3|361
1598344200000|2020-08-25 08:30:00|391.46|389.46|393.05|391.05|393.39|391.39|390.93|388.93|515
1598344500000|2020-08-25 08:35:00|393.04|391.04|395.28|393.28|395.43|393.43|393.04|391.04|432
1598344800000|2020-08-25 08:40:00|395.29|393.29|394.74|392.74|395.44|393.44|394.74|392.74|267
1598345100000|2020-08-25 08:45:00|394.73|392.73|396.01|394.01|396.3|394.3|394.5|392.5|332
1598345400000|2020-08-25 08:50:00|396|394|395.59|393.59|396.06|394.06|395.51|393.51|305
1598345700000|2020-08-25 08:55:00|395.57|393.57|394.83|392.83|395.81|393.81|394.73|392.73|319
1598346000000|2020-08-25 09:00:00|394.8|392.8|395.19|393.19|395.22|393.22|394.13|392.13|310
1598346300000|2020-08-25 09:05:00|395.12|393.12|396.49|394.49|396.61|394.61|395.12|393.12|382
1598346600000|2020-08-25 09:10:00|396.5|394.5|395.36|393.36|396.65|394.65|395.24|393.24|451
1598346900000|2020-08-25 09:15:00|395.37|393.37|395.31|393.31|395.55|393.55|394.92|392.92|370
1598347200000|2020-08-25 09:20:00|395.32|393.32|395.98|393.98|396.04|394.04|395.32|393.32|291
1598347500000|2020-08-25 09:25:00|395.99|393.99|396.14|394.14|396.5|394.5|395.93|393.93|297
1598347800000|2020-08-25 09:30:00|396.13|394.13|395.89|393.89|396.13|394.13|395.49|393.49|353
1598348100000|2020-08-25 09:35:00|395.94|393.94|395.73|393.73|395.95|393.95|395.01|393.01|294
1598348400000|2020-08-25 09:40:00|395.74|393.74|395.17|393.17|395.77|393.77|394.87|392.87|226
1598348700000|2020-08-25 09:45:00|395.16|393.16|395.85|393.85|395.87|393.87|395.11|393.11|305
1598349000000|2020-08-25 09:50:00|395.87|393.87|395.87|393.87|396.09|394.09|395.66|393.66|287
1598349300000|2020-08-25 09:55:00|395.9|393.9|396.19|394.19|396.45|394.45|395.9|393.9|174
1598349600000|2020-08-25 10:00:00|396.2|394.2|395.43|393.43|396.2|394.2|395.35|393.35|180
1598349900000|2020-08-25 10:05:00|395.41|393.41|396.95|394.95|397.05|395.05|395.38|393.38|253
1598350200000|2020-08-25 10:10:00|396.93|394.93|396.08|394.08|397.09|395.09|396.06|394.06|259
1598350500000|2020-08-25 10:15:00|396.09|394.09|395.6|393.6|396.09|394.09|395.5|393.5|120
1598350800000|2020-08-25 10:20:00|395.62|393.62|395.25|393.25|395.86|393.86|395.25|393.25|192
1598351100000|2020-08-25 10:25:00|395.22|393.22|395.52|393.52|395.87|393.87|395.1|393.1|215
1598351400000|2020-08-25 10:30:00|395.51|393.51|395.96|393.96|396.11|394.11|395.42|393.42|256
1598351700000|2020-08-25 10:35:00|395.95|393.95|396.19|394.19|396.21|394.21|395.87|393.87|140
1598352000000|2020-08-25 10:40:00|396.18|394.18|396.38|394.38|396.44|394.44|396.09|394.09|222
1598352300000|2020-08-25 10:45:00|396.37|394.37|397.87|395.87|397.93|395.93|396.18|394.18|336
1598352600000|2020-08-25 10:50:00|397.88|395.88|399.29|397.29|399.76|397.76|397.83|395.83|403
1598352900000|2020-08-25 10:55:00|399.3|397.3|398.79|396.79|399.57|397.57|398.78|396.78|338
1598353200000|2020-08-25 11:00:00|398.82|396.82|398.32|396.32|399.37|397.37|398.18|396.18|277
1598353500000|2020-08-25 11:05:00|398.31|396.31|398.39|396.39|398.76|396.76|397.84|395.84|415
1598353800000|2020-08-25 11:10:00|398.38|396.38|398.66|396.66|398.79|396.79|398.3|396.3|354
1598354100000|2020-08-25 11:15:00|398.65|396.65|397.35|395.35|398.75|396.75|397.25|395.25|310
1598354400000|2020-08-25 11:20:00|397.34|395.34|396.68|394.68|397.36|395.36|396.65|394.65|364
1598354700000|2020-08-25 11:25:00|396.69|394.69|396.83|394.83|396.92|394.92|396.36|394.36|396
1598355000000|2020-08-25 11:30:00|396.84|394.84|396.33|394.33|397.09|395.09|396.07|394.07|315
1598355300000|2020-08-25 11:35:00|396.26|394.26|396.75|394.75|396.97|394.97|396.22|394.22|256
1598355600000|2020-08-25 11:40:00|396.77|394.77|396.48|394.48|396.89|394.89|396.48|394.48|199
1598355900000|2020-08-25 11:45:00|396.46|394.46|397.54|395.54|397.85|395.85|396.25|394.25|289
1598356200000|2020-08-25 11:50:00|397.53|395.53|397.21|395.21|397.53|395.53|397.2|395.2|173
1598356500000|2020-08-25 11:55:00|397.2|395.2|396.16|394.16|397.2|395.2|396.12|394.12|225
1598356800000|2020-08-25 12:00:00|396.19|394.19|395.55|393.55|396.23|394.23|395.44|393.44|147
1598357100000|2020-08-25 12:05:00|395.56|393.56|394.02|392.02|395.83|393.83|393.92|391.92|349
1598357400000|2020-08-25 12:10:00|394.01|392.01|393.15|391.15|394.72|392.72|392.55|390.55|555
1598357700000|2020-08-25 12:15:00|393.14|391.14|391.11|389.11|393.16|391.16|390.6|388.6|703
1598358000000|2020-08-25 12:20:00|391.09|389.09|390.61|388.61|392.44|390.44|389.9|387.9|745
1598358300000|2020-08-25 12:25:00|390.6|388.6|390.3|388.3|391.02|389.02|388.9|386.9|816
1598358600000|2020-08-25 12:30:00|390.29|388.29|390.05|388.05|390.56|388.56|388.97|386.97|755
1598358900000|2020-08-25 12:35:00|390.04|388.04|389.7|387.7|390.8|388.8|389.48|387.48|543
1598359200000|2020-08-25 12:40:00|389.73|387.73|390.69|388.69|391.06|389.06|389.61|387.61|374
1598359500000|2020-08-25 12:45:00|390.72|388.72|390.79|388.79|390.79|388.79|389.46|387.46|376
1598359800000|2020-08-25 12:50:00|390.8|388.8|391.19|389.19|391.29|389.29|390.44|388.44|364
1598360100000|2020-08-25 12:55:00|391.2|389.2|390.38|388.38|391.32|389.32|390.36|388.36|336
1598360400000|2020-08-25 13:00:00|390.35|388.35|392.2|390.2|392.2|390.2|389.51|387.51|457
1598360700000|2020-08-25 13:05:00|392.11|390.11|390.81|388.81|392.47|390.47|390.44|388.44|471
1598361000000|2020-08-25 13:10:00|390.82|388.82|391.31|389.31|391.47|389.47|390.1|388.1|405
1598361300000|2020-08-25 13:15:00|391.29|389.29|392.32|390.32|392.6|390.6|391.21|389.21|396
1598361600000|2020-08-25 13:20:00|392.3|390.3|391.9|389.9|392.6|390.6|391.88|389.88|312
1598361900000|2020-08-25 13:25:00|391.93|389.93|392.84|390.84|392.94|390.94|391.32|389.32|390
1598362200000|2020-08-25 13:30:00|392.85|390.85|391.6|389.6|392.85|390.85|391.37|389.37|401
1598362500000|2020-08-25 13:35:00|391.58|389.58|390.62|388.62|392.15|390.15|390.61|388.61|408
1598362800000|2020-08-25 13:40:00|390.57|388.57|389.98|387.98|391.13|389.13|388.94|386.94|724
1598363100000|2020-08-25 13:45:00|389.97|387.97|390.28|388.28|390.29|388.29|389.13|387.13|547
1598363400000|2020-08-25 13:50:00|390.27|388.27|391.06|389.06|391.06|389.06|389.42|387.42|474
1598363700000|2020-08-25 13:55:00|391.08|389.08|390.79|388.79|391.35|389.35|390.48|388.48|449
1598364000000|2020-08-25 14:00:00|390.8|388.8|387.36|385.36|390.8|388.8|386.08|384.08|658
1598364300000|2020-08-25 14:05:00|387.38|385.38|386.66|384.66|387.38|385.38|385.15|383.15|728
1598364600000|2020-08-25 14:10:00|386.65|384.65|383.04|381.04|386.65|384.65|383.04|381.04|827
1598364900000|2020-08-25 14:15:00|383|381|385.87|383.87|386.21|384.21|382.77|380.77|656
1598365200000|2020-08-25 14:20:00|385.84|383.84|385.7|383.7|386.39|384.39|385.68|383.68|318
1598365500000|2020-08-25 14:25:00|385.69|383.69|386.64|384.64|386.64|384.64|385.11|383.11|280
1598365800000|2020-08-25 14:30:00|386.68|384.68|386.81|384.81|387.74|385.74|385.72|383.72|445
1598366100000|2020-08-25 14:35:00|386.8|384.8|386.87|384.87|387.34|385.34|386.61|384.61|354
1598366400000|2020-08-25 14:40:00|386.83|384.83|387.41|385.41|387.41|385.41|386.25|384.25|306
1598366700000|2020-08-25 14:45:00|387.4|385.4|386.31|384.31|387.42|385.42|386.08|384.08|402
1598367000000|2020-08-25 14:50:00|386.29|384.29|386.42|384.42|386.52|384.52|386.17|384.17|240
1598367300000|2020-08-25 14:55:00|386.43|384.43|385.26|383.26|386.99|384.99|385.16|383.16|382
1598367600000|2020-08-25 15:00:00|385.27|383.27|385.61|383.61|385.98|383.98|384.76|382.76|505
1598367900000|2020-08-25 15:05:00|385.63|383.63|386.71|384.71|387.1|385.1|385.26|383.26|394
1598368200000|2020-08-25 15:10:00|386.72|384.72|386.09|384.09|386.98|384.98|385.57|383.57|447
1598368500000|2020-08-25 15:15:00|386.1|384.1|383.89|381.89|386.15|384.15|383.34|381.34|467
1598368800000|2020-08-25 15:20:00|383.87|381.87|384.31|382.31|384.56|382.56|383.4|381.4|540
1598369100000|2020-08-25 15:25:00|384.36|382.36|382.28|380.28|384.44|382.44|382.06|380.06|503
1598369400000|2020-08-25 15:30:00|382.27|380.27|382.77|380.77|382.96|380.96|381.43|379.43|594
1598369700000|2020-08-25 15:35:00|382.78|380.78|385.31|383.31|385.33|383.33|382.3|380.3|569
1598370000000|2020-08-25 15:40:00|385.29|383.29|385.82|383.82|386.11|384.11|385.29|383.29|362
1598370300000|2020-08-25 15:45:00|385.68|383.68|386.25|384.25|386.45|384.45|385.47|383.47|203
1598370600000|2020-08-25 15:50:00|386.23|384.23|385.7|383.7|386.62|384.62|385.68|383.68|215
1598370900000|2020-08-25 15:55:00|385.71|383.71|386.69|384.69|387.16|385.16|385.61|383.61|279
1598371200000|2020-08-25 16:00:00|386.68|384.68|385.41|383.41|387.72|385.72|385.32|383.32|551
1598371500000|2020-08-25 16:05:00|385.38|383.38|385.78|383.78|385.78|383.78|384.14|382.14|441
1598371800000|2020-08-25 16:10:00|385.77|383.77|386.3|384.3|386.43|384.43|385.49|383.49|474
1598372100000|2020-08-25 16:15:00|386.31|384.31|386.23|384.23|386.34|384.34|385.66|383.66|299
1598372400000|2020-08-25 16:20:00|386.22|384.22|386.75|384.75|387.12|385.12|386.04|384.04|343
1598372700000|2020-08-25 16:25:00|386.76|384.76|386.67|384.67|387.52|385.52|386.64|384.64|297
1598373000000|2020-08-25 16:30:00|386.68|384.68|385.95|383.95|386.83|384.83|385.93|383.93|307
1598373300000|2020-08-25 16:35:00|385.94|383.94|383.92|381.92|385.95|383.95|383.76|381.76|542
1598373600000|2020-08-25 16:40:00|383.9|381.9|383.52|381.52|383.99|381.99|382.9|380.9|461
1598373900000|2020-08-25 16:45:00|383.54|381.54|382.66|380.66|383.9|381.9|382.33|380.33|369
1598374200000|2020-08-25 16:50:00|382.67|380.67|381.59|379.59|383.21|381.21|381.44|379.44|494
1598374500000|2020-08-25 16:55:00|381.57|379.57|375.94|373.94|382.16|380.16|373.09|371.09|928
1598374800000|2020-08-25 17:00:00|376.08|374.08|374.8|372.8|377.64|375.64|374.09|372.09|852
1598375100000|2020-08-25 17:05:00|374.82|372.82|373.56|371.56|374.86|372.86|371.52|369.52|898
1598375400000|2020-08-25 17:10:00|373.57|371.57|374.85|372.85|375.05|373.05|372.93|370.93|657
1598375700000|2020-08-25 17:15:00|374.81|372.81|374.91|372.91|375.43|373.43|374.22|372.22|630
1598376000000|2020-08-25 17:20:00|374.92|372.92|375.08|373.08|375.8|373.8|374.68|372.68|512
1598376300000|2020-08-25 17:25:00|375.07|373.07|374.71|372.71|375.09|373.09|372.84|370.84|567
1598376600000|2020-08-25 17:30:00|374.72|372.72|376.38|374.38|376.42|374.42|374.68|372.68|473
1598376900000|2020-08-25 17:35:00|376.37|374.37|375.02|373.02|376.57|374.57|374.19|372.19|514
1598377200000|2020-08-25 17:40:00|375|373|374.61|372.61|375.03|373.03|373.05|371.05|586
1598377500000|2020-08-25 17:45:00|374.6|372.6|373.15|371.15|374.7|372.7|371.14|369.14|755
1598377800000|2020-08-25 17:50:00|373.14|371.14|374.87|372.87|375.11|373.11|372.89|370.89|586
1598378100000|2020-08-25 17:55:00|374.88|372.88|374.64|372.64|374.88|372.88|373.43|371.43|547
1598378400000|2020-08-25 18:00:00|374.65|372.65|372.7|370.7|375.03|373.03|372.64|370.64|613
1598378700000|2020-08-25 18:05:00|372.69|370.69|371.57|369.57|374.05|372.05|371.16|369.16|708
1598379000000|2020-08-25 18:10:00|371.55|369.55|373.71|371.71|373.78|371.78|371.39|369.39|594
1598379300000|2020-08-25 18:15:00|373.7|371.7|375.53|373.53|375.55|373.55|373.68|371.68|543
1598379600000|2020-08-25 18:20:00|375.52|373.52|379.04|377.04|379.91|377.91|375.2|373.2|731
1598379900000|2020-08-25 18:25:00|379.03|377.03|379.19|377.19|379.25|377.25|377.23|375.23|623
1598380200000|2020-08-25 18:30:00|379.18|377.18|380.25|378.25|380.3|378.3|377.85|375.85|665
1598380500000|2020-08-25 18:35:00|380.26|378.26|381.61|379.61|382.77|380.77|378.99|376.99|702
1598380800000|2020-08-25 18:40:00|381.62|379.62|380.56|378.56|381.64|379.64|380.48|378.48|537
1598381100000|2020-08-25 18:45:00|380.51|378.51|380.17|378.17|380.95|378.95|379.24|377.24|534
1598381400000|2020-08-25 18:50:00|380.08|378.08|379.38|377.38|380.51|378.51|379.34|377.34|553
1598381700000|2020-08-25 18:55:00|379.4|377.4|381.22|379.22|381.45|379.45|379.34|377.34|432
1598382000000|2020-08-25 19:00:00|381.23|379.23|379.95|377.95|381.23|379.23|379.87|377.87|296
1598382300000|2020-08-25 19:05:00|379.96|377.96|379.95|377.95|380.13|378.13|379.47|377.47|284
1598382600000|2020-08-25 19:10:00|379.96|377.96|379.71|377.71|380.59|378.59|379.49|377.49|314
1598382900000|2020-08-25 19:15:00|379.67|377.67|382.78|380.78|383.66|381.66|378.99|376.99|632
1598383200000|2020-08-25 19:20:00|382.76|380.76|381.5|379.5|382.95|380.95|380.98|378.98|447
1598383500000|2020-08-25 19:25:00|381.52|379.52|382.8|380.8|382.88|380.88|381.33|379.33|365
1598383800000|2020-08-25 19:30:00|382.81|380.81|381.9|379.9|382.81|380.81|381.39|379.39|360
1598384100000|2020-08-25 19:35:00|381.91|379.91|380.88|378.88|381.91|379.91|380.52|378.52|367
1598384400000|2020-08-25 19:40:00|380.9|378.9|382.45|380.45|382.96|380.96|380.86|378.86|349
1598384700000|2020-08-25 19:45:00|382.43|380.43|380.77|378.77|382.43|380.43|380.5|378.5|404
1598385000000|2020-08-25 19:50:00|380.78|378.78|381.58|379.58|381.58|379.58|380.75|378.75|267
1598385300000|2020-08-25 19:55:00|381.59|379.59|380.73|378.73|382.98|380.98|380.24|378.24|354
1598385600000|2020-08-25 20:00:00|380.72|378.72|380.5|378.5|380.76|378.76|379.85|377.85|474
1598385900000|2020-08-25 20:05:00|380.49|378.49|379.83|377.83|380.65|378.65|379.67|377.67|327
1598386200000|2020-08-25 20:10:00|379.81|377.81|379.4|377.4|379.81|377.81|378.71|376.71|442
1598386500000|2020-08-25 20:15:00|379.51|377.51|380.12|378.12|380.44|378.44|379.51|377.51|376
1598386800000|2020-08-25 20:20:00|380.14|378.14|377.62|375.62|380.15|378.15|377.12|375.12|453
1598387100000|2020-08-25 20:25:00|377.61|375.61|379.5|377.5|379.58|377.58|377.61|375.61|407
1598387400000|2020-08-25 20:30:00|379.51|377.51|381.89|379.89|382.4|380.4|379.5|377.5|501
1598387700000|2020-08-25 20:35:00|381.88|379.88|381.99|379.99|382.46|380.46|381.05|379.05|446
1598388000000|2020-08-25 20:40:00|381.98|379.98|381.79|379.79|382.38|380.38|381.78|379.78|386
1598388300000|2020-08-25 20:45:00|381.8|379.8|380.85|378.85|382.22|380.22|380.85|378.85|395
1598388600000|2020-08-25 20:50:00|380.82|378.82|380.6|378.6|382.2|380.2|380.6|378.6|311
1598388900000|2020-08-25 20:55:00|380.61|378.61|378.59|376.59|381.34|379.34|378.48|376.48|444
1598389200000|2020-08-25 21:00:00|378.58|376.58|379.58|377.58|379.92|377.92|378.58|376.58|255
1598389500000|2020-08-25 21:05:00|379.57|377.57|381.87|379.87|381.93|379.93|379.52|377.52|428
1598389800000|2020-08-25 21:10:00|381.88|379.88|382|380|382.02|380.02|381.38|379.38|186
1598390100000|2020-08-25 21:15:00|381.99|379.99|381.64|379.64|382.03|380.03|381.64|379.64|220
1598390400000|2020-08-25 21:20:00|381.71|379.71|381.82|379.82|382|380|381.54|379.54|300
1598390700000|2020-08-25 21:25:00|381.83|379.83|381.05|379.05|381.96|379.96|381.03|379.03|273
1598391000000|2020-08-25 21:30:00|381.01|379.01|381.13|379.13|381.46|379.46|380.98|378.98|210
1598391300000|2020-08-25 21:35:00|381.15|379.15|381|379|381.21|379.21|380.39|378.39|184
1598391600000|2020-08-25 21:40:00|380.94|378.94|381.15|379.15|381.76|379.76|380.9|378.9|322
1598391900000|2020-08-25 21:45:00|381.17|379.17|380.98|378.98|381.43|379.43|380.98|378.98|180
1598392200000|2020-08-25 21:50:00|381|379|380.2|378.2|381.48|379.48|380.2|378.2|194
1598392500000|2020-08-25 21:55:00|380.21|378.21|380.02|378.02|380.32|378.32|380.02|378.02|168
1598392800000|2020-08-25 22:00:00|380.03|378.03|383.03|381.03|383.11|381.11|379.93|377.93|622
1598393100000|2020-08-25 22:05:00|383.05|381.05|382.9|380.9|383.45|381.45|382.5|380.5|320
1598393400000|2020-08-25 22:10:00|382.91|380.91|383.55|381.55|383.55|381.55|382.72|380.72|350
1598393700000|2020-08-25 22:15:00|383.53|381.53|384.72|382.72|385.1|383.1|383.53|381.53|458
1598394000000|2020-08-25 22:20:00|384.7|382.7|384.48|382.48|385.26|383.26|384.2|382.2|317
1598394300000|2020-08-25 22:25:00|384.47|382.47|384.04|382.04|385.35|383.35|383.92|381.92|393
1598394600000|2020-08-25 22:30:00|384.07|382.07|385.04|383.04|385.25|383.25|383.8|381.8|285
1598394900000|2020-08-25 22:35:00|385.03|383.03|384.82|382.82|385.18|383.18|384.73|382.73|206
1598395200000|2020-08-25 22:40:00|384.84|382.84|384.56|382.56|384.85|382.85|384.24|382.24|294
1598395500000|2020-08-25 22:45:00|384.58|382.58|384.28|382.28|385.13|383.13|384.2|382.2|271
1598395800000|2020-08-25 22:50:00|384.29|382.29|384.39|382.39|384.46|382.46|383.71|381.71|275
1598396100000|2020-08-25 22:55:00|384.38|382.38|383.8|381.8|384.6|382.6|383.78|381.78|260
1598396400000|2020-08-25 23:00:00|383.86|381.86|383.53|381.53|383.96|381.96|382.82|380.82|262
1598396700000|2020-08-25 23:05:00|383.47|381.47|384.31|382.31|384.31|382.31|383.47|381.47|278
1598397000000|2020-08-25 23:10:00|384.32|382.32|384.52|382.52|384.93|382.93|384.32|382.32|287
1598397300000|2020-08-25 23:15:00|384.51|382.51|384.01|382.01|384.71|382.71|383.78|381.78|263
1598397600000|2020-08-25 23:20:00|384.02|382.02|384.1|382.1|384.3|382.3|383.74|381.74|265
1598397900000|2020-08-25 23:25:00|384.06|382.06|385.45|383.45|385.45|383.45|384.06|382.06|157
1598398200000|2020-08-25 23:30:00|385.43|383.43|384.44|382.44|385.65|383.65|384.3|382.3|254
1598398500000|2020-08-25 23:35:00|384.45|382.45|383.89|381.89|384.49|382.49|383.83|381.83|185
1598398800000|2020-08-25 23:40:00|383.87|381.87|384.84|382.84|384.84|382.84|383.59|381.59|207
1598399100000|2020-08-25 23:45:00|384.86|382.86|385.83|383.83|385.91|383.91|384.86|382.86|249
1598399400000|2020-08-25 23:50:00|385.84|383.84|384.89|382.89|385.95|383.95|384.64|382.64|295
1598399700000|2020-08-25 23:55:00|384.9|382.9|384.28|382.28|385.04|383.04|384.06|382.06|344
1598400000000|2020-08-26 00:00:00|384.22|382.22|383.57|381.57|384.31|382.31|382.23|380.23|385
1598400300000|2020-08-26 00:05:00|383.58|381.58|382.18|380.18|383.58|381.58|381.32|379.32|281
1598400600000|2020-08-26 00:10:00|382.15|380.15|382.15|380.15|382.2|380.2|381.62|379.62|241
1598400900000|2020-08-26 00:15:00|382.16|380.16|381.87|379.87|383.06|381.06|381.46|379.46|161
1598401200000|2020-08-26 00:20:00|381.86|379.86|381.76|379.76|382.2|380.2|381.61|379.61|117
1598401500000|2020-08-26 00:25:00|381.77|379.77|382.3|380.3|382.31|380.31|381.48|379.48|158
1598401800000|2020-08-26 00:30:00|382.29|380.29|380.65|378.65|382.3|380.3|380.53|378.53|119
1598402100000|2020-08-26 00:35:00|380.67|378.67|380.51|378.51|381.28|379.28|380.12|378.12|172
1598402400000|2020-08-26 00:40:00|380.52|378.52|380.9|378.9|381.32|379.32|380.33|378.33|140
1598402700000|2020-08-26 00:45:00|380.83|378.83|379.86|377.86|380.84|378.84|379.65|377.65|231
1598403000000|2020-08-26 00:50:00|379.84|377.84|380.21|378.21|380.27|378.27|378.85|376.85|222
1598403300000|2020-08-26 00:55:00|380.13|378.13|380.36|378.36|380.68|378.68|380.13|378.13|154
1598403600000|2020-08-26 01:00:00|380.41|378.41|381.88|379.88|382.18|380.18|380.41|378.41|198
1598403900000|2020-08-26 01:05:00|381.85|379.85|382.78|380.78|383.03|381.03|381.7|379.7|130
1598404200000|2020-08-26 01:10:00|382.79|380.79|383.14|381.14|383.14|381.14|382.46|380.46|80
1598404500000|2020-08-26 01:15:00|383.15|381.15|383.08|381.08|383.16|381.16|382.77|380.77|103
1598404800000|2020-08-26 01:20:00|383.09|381.09|382.47|380.47|383.26|381.26|382.46|380.46|164
1598405100000|2020-08-26 01:25:00|382.48|380.48|384.16|382.16|384.59|382.59|382.27|380.27|311
1598405400000|2020-08-26 01:30:00|384.26|382.26|383.67|381.67|385.16|383.16|383.67|381.67|379
1598405700000|2020-08-26 01:35:00|383.66|381.66|384.21|382.21|384.38|382.38|383.6|381.6|354
1598406000000|2020-08-26 01:40:00|384.22|382.22|384.19|382.19|384.29|382.29|383.87|381.87|313
1598406300000|2020-08-26 01:45:00|384.2|382.2|383.9|381.9|384.33|382.33|383.11|381.11|329
1598406600000|2020-08-26 01:50:00|383.88|381.88|383.79|381.79|384.11|382.11|383.6|381.6|254
1598406900000|2020-08-26 01:55:00|383.8|381.8|383.55|381.55|384.22|382.22|383.51|381.51|237
1598407200000|2020-08-26 02:00:00|383.56|381.56|384.44|382.44|384.44|382.44|383.56|381.56|245
1598407500000|2020-08-26 02:05:00|384.43|382.43|384.52|382.52|385|383|384.35|382.35|298
1598407800000|2020-08-26 02:10:00|384.53|382.53|384.52|382.52|384.6|382.6|384.08|382.08|225
1598408100000|2020-08-26 02:15:00|384.53|382.53|384.17|382.17|384.69|382.69|384.17|382.17|223
1598408400000|2020-08-26 02:20:00|384.21|382.21|384.9|382.9|385.13|383.13|384.21|382.21|191
1598408700000|2020-08-26 02:25:00|384.91|382.91|384.32|382.32|385.05|383.05|384.3|382.3|291
1598409000000|2020-08-26 02:30:00|384.33|382.33|385.15|383.15|385.29|383.29|384.33|382.33|285
1598409300000|2020-08-26 02:35:00|385.16|383.16|385.89|383.89|386.14|384.14|385.16|383.16|291
1598409600000|2020-08-26 02:40:00|385.86|383.86|385.62|383.62|386.16|384.16|385.52|383.52|274
1598409900000|2020-08-26 02:45:00|385.63|383.63|388.03|386.03|388.08|386.08|385.63|383.63|418
1598410200000|2020-08-26 02:50:00|388.04|386.04|388.11|386.11|388.58|386.58|387.94|385.94|355
1598410500000|2020-08-26 02:55:00|388.12|386.12|388.26|386.26|388.77|386.77|387.42|385.42|383
1598410800000|2020-08-26 03:00:00|388.25|386.25|386.76|384.76|388.87|386.87|386.62|384.62|436
1598411100000|2020-08-26 03:05:00|386.79|384.79|386.85|384.85|387.48|385.48|386.78|384.78|285
1598411400000|2020-08-26 03:10:00|386.87|384.87|386.49|384.49|387.26|385.26|386.48|384.48|223
1598411700000|2020-08-26 03:15:00|386.48|384.48|386.7|384.7|387.1|385.1|386.47|384.47|267
1598412000000|2020-08-26 03:20:00|386.69|384.69|386.72|384.72|387.06|385.06|386.67|384.67|225
1598412300000|2020-08-26 03:25:00|386.73|384.73|386.13|384.13|386.79|384.79|386.07|384.07|141
1598412600000|2020-08-26 03:30:00|386.12|384.12|386.24|384.24|386.42|384.42|386.1|384.1|155
1598412900000|2020-08-26 03:35:00|386.25|384.25|385.8|383.8|386.43|384.43|385.8|383.8|138
1598413200000|2020-08-26 03:40:00|385.77|383.77|385.1|383.1|385.77|383.77|384.95|382.95|267
1598413500000|2020-08-26 03:45:00|385.11|383.11|385.79|383.79|385.79|383.79|384.85|382.85|219
1598413800000|2020-08-26 03:50:00|385.78|383.78|385.74|383.74|386.27|384.27|385.6|383.6|171
1598414100000|2020-08-26 03:55:00|385.75|383.75|387.4|385.4|387.48|385.48|385.72|383.72|238
1598414400000|2020-08-26 04:00:00|387.41|385.41|386.12|384.12|387.64|385.64|386.09|384.09|285
1598414700000|2020-08-26 04:05:00|386.13|384.13|387.03|385.03|387.05|385.05|386.1|384.1|168
1598415000000|2020-08-26 04:10:00|387.04|385.04|387.47|385.47|387.91|385.91|387.02|385.02|250
1598415300000|2020-08-26 04:15:00|387.46|385.46|387.58|385.58|388.27|386.27|387.33|385.33|264
1598415600000|2020-08-26 04:20:00|387.56|385.56|388.24|386.24|388.26|386.26|387.29|385.29|263
1598415900000|2020-08-26 04:25:00|388.25|386.25|388.02|386.02|388.59|386.59|388.02|386.02|268
1598416200000|2020-08-26 04:30:00|388.01|386.01|387.08|385.08|388.03|386.03|386.84|384.84|356
1598416500000|2020-08-26 04:35:00|387.11|385.11|386.21|384.21|387.42|385.42|386.18|384.18|254
1598416800000|2020-08-26 04:40:00|386.22|384.22|386.73|384.73|386.73|384.73|386.21|384.21|265
1598417100000|2020-08-26 04:45:00|386.74|384.74|386.42|384.42|386.74|384.74|386.07|384.07|216
1598417400000|2020-08-26 04:50:00|386.44|384.44|386.39|384.39|386.56|384.56|385.81|383.81|196
1598417700000|2020-08-26 04:55:00|386.4|384.4|386.07|384.07|386.4|384.4|385.99|383.99|114
1598418000000|2020-08-26 05:00:00|386.04|384.04|387.05|385.05|387.26|385.26|386.03|384.03|151
1598418300000|2020-08-26 05:05:00|387.07|385.07|386.89|384.89|387.09|385.09|386.68|384.68|165
1598418600000|2020-08-26 05:10:00|386.87|384.87|386.78|384.78|386.93|384.93|386.67|384.67|201
1598418900000|2020-08-26 05:15:00|386.8|384.8|387.3|385.3|387.44|385.44|386.8|384.8|191
1598419200000|2020-08-26 05:20:00|387.29|385.29|386.59|384.59|387.29|385.29|386.59|384.59|159
1598419500000|2020-08-26 05:25:00|386.57|384.57|386.61|384.61|387.03|385.03|386.56|384.56|256
1598419800000|2020-08-26 05:30:00|386.64|384.64|386.77|384.77|386.93|384.93|386.44|384.44|190
1598420100000|2020-08-26 05:35:00|386.75|384.75|387.78|385.78|387.95|385.95|386.73|384.73|295
1598420400000|2020-08-26 05:40:00|387.8|385.8|387.85|385.85|388.38|386.38|387.77|385.77|247
1598420700000|2020-08-26 05:45:00|387.84|385.84|387.02|385.02|388.02|386.02|387.01|385.01|235
1598421000000|2020-08-26 05:50:00|387.03|385.03|386.11|384.11|387.18|385.18|386.09|384.09|188
1598421300000|2020-08-26 05:55:00|386.08|384.08|386.12|384.12|386.25|384.25|385.98|383.98|121
1598421600000|2020-08-26 06:00:00|386.13|384.13|385.14|383.14|386.39|384.39|384.85|382.85|248
1598421900000|2020-08-26 06:05:00|385.13|383.13|383.78|381.78|385.26|383.26|383.51|381.51|310
1598422200000|2020-08-26 06:10:00|383.77|381.77|383.69|381.69|384.5|382.5|383.69|381.69|266
1598422500000|2020-08-26 06:15:00|383.68|381.68|383.98|381.98|384.9|382.9|383.66|381.66|284
1598422800000|2020-08-26 06:20:00|383.99|381.99|384.27|382.27|384.65|382.65|383.98|381.98|249
1598423100000|2020-08-26 06:25:00|384.25|382.25|382.75|380.75|384.27|382.27|382.68|380.68|352
1598423400000|2020-08-26 06:30:00|382.73|380.73|383.27|381.27|383.41|381.41|382.73|380.73|282
1598423700000|2020-08-26 06:35:00|383.25|381.25|382.15|380.15|383.31|381.31|382.05|380.05|258
1598424000000|2020-08-26 06:40:00|382.09|380.09|381.83|379.83|382.1|380.1|381.18|379.18|327
1598424300000|2020-08-26 06:45:00|381.84|379.84|382.38|380.38|382.72|380.72|381.83|379.83|236
1598424600000|2020-08-26 06:50:00|382.37|380.37|382.37|380.37|382.63|380.63|381.92|379.92|305
1598424900000|2020-08-26 06:55:00|382.39|380.39|381.77|379.77|382.7|380.7|381.77|379.77|257
1598425200000|2020-08-26 07:00:00|381.78|379.78|381.57|379.57|382.41|380.41|381.56|379.56|371
1598425500000|2020-08-26 07:05:00|381.6|379.6|380.64|378.64|381.66|379.66|380.45|378.45|248
1598425800000|2020-08-26 07:10:00|380.65|378.65|381.67|379.67|381.9|379.9|380.65|378.65|256
1598426100000|2020-08-26 07:15:00|381.71|379.71|382.86|380.86|383.09|381.09|381.22|379.22|376
1598426400000|2020-08-26 07:20:00|382.87|380.87|382.94|380.94|382.97|380.97|382.42|380.42|271
1598426700000|2020-08-26 07:25:00|382.93|380.93|382.54|380.54|382.93|380.93|382.47|380.47|159
1598427000000|2020-08-26 07:30:00|382.55|380.55|383.37|381.37|383.52|381.52|382.53|380.53|249
1598427300000|2020-08-26 07:35:00|383.38|381.38|382.93|380.93|383.5|381.5|382.93|380.93|219
1598427600000|2020-08-26 07:40:00|382.92|380.92|383.64|381.64|383.98|381.98|382.82|380.82|303
1598427900000|2020-08-26 07:45:00|383.63|381.63|383.13|381.13|383.7|381.7|382.9|380.9|270
1598428200000|2020-08-26 07:50:00|383.11|381.11|382.63|380.63|383.13|381.13|382.27|380.27|376
1598428500000|2020-08-26 07:55:00|382.64|380.64|382.38|380.38|383.09|381.09|382.18|380.18|232
1598428800000|2020-08-26 08:00:00|382.41|380.41|383.02|381.02|383.53|381.53|382.39|380.39|291
1598429100000|2020-08-26 08:05:00|383.03|381.03|383.35|381.35|383.46|381.46|383.01|381.01|181
1598429400000|2020-08-26 08:10:00|383.32|381.32|383.78|381.78|383.78|381.78|382.94|380.94|134
1598429700000|2020-08-26 08:15:00|383.77|381.77|384.68|382.68|384.95|382.95|383.74|381.74|326
1598430000000|2020-08-26 08:20:00|384.63|382.63|384.18|382.18|384.78|382.78|384.14|382.14|150
1598430300000|2020-08-26 08:25:00|384.16|382.16|382.81|380.81|384.17|382.17|382.69|380.69|304
1598430600000|2020-08-26 08:30:00|382.82|380.82|382.65|380.65|383.37|381.37|382.65|380.65|261
1598430900000|2020-08-26 08:35:00|382.63|380.63|381.71|379.71|382.66|380.66|381.68|379.68|268
1598431200000|2020-08-26 08:40:00|381.72|379.72|381.45|379.45|381.84|379.84|381.42|379.42|316
1598431500000|2020-08-26 08:45:00|381.46|379.46|381.81|379.81|381.91|379.91|381.31|379.31|297
1598431800000|2020-08-26 08:50:00|381.82|379.82|382.33|380.33|382.74|380.74|381.82|379.82|253
1598432100000|2020-08-26 08:55:00|382.34|380.34|383.13|381.13|383.16|381.16|382.26|380.26|244
1598432400000|2020-08-26 09:00:00|383.12|381.12|383.46|381.46|383.77|381.77|383.12|381.12|195
1598432700000|2020-08-26 09:05:00|383.44|381.44|384.38|382.38|384.4|382.4|383.39|381.39|233
1598433000000|2020-08-26 09:10:00|384.45|382.45|383.63|381.63|384.5|382.5|383.6|381.6|201
1598433300000|2020-08-26 09:15:00|383.62|381.62|383.9|381.9|384.46|382.46|383.37|381.37|297
1598433600000|2020-08-26 09:20:00|383.91|381.91|383.38|381.38|384.42|382.42|383.38|381.38|229
1598433900000|2020-08-26 09:25:00|383.34|381.34|382.89|380.89|383.44|381.44|382.66|380.66|282
1598434200000|2020-08-26 09:30:00|382.88|380.88|383.35|381.35|383.79|381.79|382.88|380.88|225
1598434500000|2020-08-26 09:35:00|383.36|381.36|382.1|380.1|383.49|381.49|381.98|379.98|302
1598434800000|2020-08-26 09:40:00|382.08|380.08|382.18|380.18|382.9|380.9|382.06|380.06|156
1598435100000|2020-08-26 09:45:00|382.17|380.17|383.1|381.1|383.1|381.1|382.06|380.06|272
1598435400000|2020-08-26 09:50:00|383.09|381.09|383.09|381.09|383.5|381.5|382.94|380.94|238
1598435700000|2020-08-26 09:55:00|383.07|381.07|382.54|380.54|383.35|381.35|382.49|380.49|151
1598436000000|2020-08-26 10:00:00|382.55|380.55|384.45|382.45|384.48|382.48|382.55|380.55|162
1598436300000|2020-08-26 10:05:00|384.46|382.46|384.49|382.49|384.62|382.62|384.38|382.38|66
1598436600000|2020-08-26 10:10:00|384.5|382.5|384.07|382.07|384.57|382.57|383.75|381.75|246
1598436900000|2020-08-26 10:15:00|384.08|382.08|383.81|381.81|384.1|382.1|383.25|381.25|164
1598437200000|2020-08-26 10:20:00|383.8|381.8|384.32|382.32|384.32|382.32|383.7|381.7|119
1598437500000|2020-08-26 10:25:00|384.34|382.34|385.95|383.95|385.96|383.96|384.34|382.34|276
1598437800000|2020-08-26 10:30:00|385.96|383.96|385.85|383.85|386.72|384.72|385.7|383.7|198
1598438100000|2020-08-26 10:35:00|385.83|383.83|385.51|383.51|386.15|384.15|385.12|383.12|317
1598438400000|2020-08-26 10:40:00|385.53|383.53|384.87|382.87|385.6|383.6|384.85|382.85|226
1598438700000|2020-08-26 10:45:00|384.88|382.88|384.66|382.66|385.07|383.07|384.39|382.39|277
1598439000000|2020-08-26 10:50:00|384.63|382.63|384|382|384.71|382.71|383.64|381.64|197
1598439300000|2020-08-26 10:55:00|384.05|382.05|383.57|381.57|384.39|382.39|383.57|381.57|236
1598439600000|2020-08-26 11:00:00|383.58|381.58|384.33|382.33|384.38|382.38|383.58|381.58|186
1598439900000|2020-08-26 11:05:00|384.34|382.34|384.85|382.85|385.02|383.02|384.34|382.34|253
1598440200000|2020-08-26 11:10:00|384.87|382.87|384.59|382.59|384.93|382.93|384.56|382.56|176
1598440500000|2020-08-26 11:15:00|384.58|382.58|384.5|382.5|385.17|383.17|384.49|382.49|242
1598440800000|2020-08-26 11:20:00|384.54|382.54|384.47|382.47|385.08|383.08|384.24|382.24|159
1598441100000|2020-08-26 11:25:00|384.48|382.48|385.38|383.38|385.63|383.63|384.36|382.36|186
1598441400000|2020-08-26 11:30:00|385.39|383.39|386.02|384.02|386.37|384.37|385.39|383.39|133
1598441700000|2020-08-26 11:35:00|386.01|384.01|384.51|382.51|386.01|384.01|384.47|382.47|106
1598442000000|2020-08-26 11:40:00|384.53|382.53|384.49|382.49|384.62|382.62|384.27|382.27|118
1598442300000|2020-08-26 11:45:00|384.47|382.47|383.84|381.84|385.16|383.16|383.8|381.8|114
1598442600000|2020-08-26 11:50:00|383.8|381.8|383.95|381.95|384.29|382.29|383.68|381.68|190
1598442900000|2020-08-26 11:55:00|383.96|381.96|383.47|381.47|383.99|381.99|383.12|381.12|240
1598443200000|2020-08-26 12:00:00|383.46|381.46|383.92|381.92|384.12|382.12|383.46|381.46|249
1598443500000|2020-08-26 12:05:00|383.91|381.91|383.93|381.93|384.18|382.18|383.62|381.62|273
1598443800000|2020-08-26 12:10:00|383.91|381.91|384.49|382.49|384.55|382.55|383.87|381.87|198
1598444100000|2020-08-26 12:15:00|384.48|382.48|385.64|383.64|385.67|383.67|384.3|382.3|213
1598444400000|2020-08-26 12:20:00|385.61|383.61|383.35|381.35|386.05|384.05|383.28|381.28|432
1598444700000|2020-08-26 12:25:00|383.34|381.34|381.44|379.44|383.34|381.34|381.42|379.42|473
1598445000000|2020-08-26 12:30:00|381.46|379.46|381.34|379.34|382.17|380.17|381.34|379.34|404
1598445300000|2020-08-26 12:35:00|381.35|379.35|381.32|379.32|382.04|380.04|381.04|379.04|339
1598445600000|2020-08-26 12:40:00|381.31|379.31|380.25|378.25|381.37|379.37|379.92|377.92|350
1598445900000|2020-08-26 12:45:00|380.24|378.24|379.66|377.66|380.96|378.96|378.8|376.8|606
1598446200000|2020-08-26 12:50:00|379.58|377.58|379.91|377.91|380.54|378.54|379.38|377.38|448
1598446500000|2020-08-26 12:55:00|379.92|377.92|380.65|378.65|380.85|378.85|379.02|377.02|442
1598446800000|2020-08-26 13:00:00|380.66|378.66|380.04|378.04|380.93|378.93|380.04|378.04|303
1598447100000|2020-08-26 13:05:00|380.05|378.05|381.11|379.11|381.34|379.34|379.4|377.4|395
1598447400000|2020-08-26 13:10:00|381.12|379.12|381.01|379.01|381.33|379.33|380.77|378.77|224
1598447700000|2020-08-26 13:15:00|381.02|379.02|380.64|378.64|381.25|379.25|380.43|378.43|188
1598448000000|2020-08-26 13:20:00|380.63|378.63|379.93|377.93|380.69|378.69|379.92|377.92|299
1598448300000|2020-08-26 13:25:00|379.94|377.94|378.75|376.75|379.94|377.94|378.71|376.71|363
1598448600000|2020-08-26 13:30:00|378.77|376.77|379.71|377.71|379.88|377.88|378.73|376.73|387
1598448900000|2020-08-26 13:35:00|379.7|377.7|382.37|380.37|382.4|380.4|379.56|377.56|452
1598449200000|2020-08-26 13:40:00|382.38|380.38|383.89|381.89|384.05|382.05|382.21|380.21|461
1598449500000|2020-08-26 13:45:00|383.88|381.88|382.68|380.68|384.1|382.1|382.64|380.64|333
1598449800000|2020-08-26 13:50:00|382.67|380.67|383.33|381.33|383.89|381.89|382.67|380.67|374
1598450100000|2020-08-26 13:55:00|383.31|381.31|385.49|383.49|386.29|384.29|383|381|456
1598450400000|2020-08-26 14:00:00|385.5|383.5|388.82|386.82|389.8|387.8|385.5|383.5|884
1598450700000|2020-08-26 14:05:00|388.87|386.87|389.19|387.19|390.42|388.42|388.87|386.87|723
1598451000000|2020-08-26 14:10:00|389.18|387.18|389.06|387.06|389.71|387.71|388.47|386.47|539
1598451300000|2020-08-26 14:15:00|389.03|387.03|389.21|387.21|389.32|387.32|388.86|386.86|328
1598451600000|2020-08-26 14:20:00|389.22|387.22|389.06|387.06|389.23|387.23|388.3|386.3|346
1598451900000|2020-08-26 14:25:00|389.08|387.08|388.71|386.71|389.52|387.52|388.61|386.61|349
1598452200000|2020-08-26 14:30:00|388.68|386.68|389.66|387.66|389.76|387.76|388.66|386.66|425
1598452500000|2020-08-26 14:35:00|389.65|387.65|389.86|387.86|389.99|387.99|389.13|387.13|358
1598452800000|2020-08-26 14:40:00|389.87|387.87|389.06|387.06|389.89|387.89|388.93|386.93|366
1598453100000|2020-08-26 14:45:00|389.04|387.04|388.47|386.47|389.41|387.41|388.47|386.47|216
1598453400000|2020-08-26 14:50:00|388.45|386.45|387.45|385.45|388.47|386.47|386.78|384.78|450
1598453700000|2020-08-26 14:55:00|387.44|385.44|387.66|385.66|387.96|385.96|387.27|385.27|306
1598454000000|2020-08-26 15:00:00|387.65|385.65|388.74|386.74|388.99|386.99|387.65|385.65|276
1598454300000|2020-08-26 15:05:00|388.73|386.73|388.23|386.23|388.75|386.75|388.15|386.15|263
1598454600000|2020-08-26 15:10:00|388.22|386.22|389.27|387.27|389.28|387.28|388.11|386.11|225
1598454900000|2020-08-26 15:15:00|389.28|387.28|389.16|387.16|389.46|387.46|388.95|386.95|257
1598455200000|2020-08-26 15:20:00|389.15|387.15|389.33|387.33|389.36|387.36|389.03|387.03|227
1598455500000|2020-08-26 15:25:00|389.34|387.34|389.61|387.61|389.61|387.61|389.05|387.05|122
1598455800000|2020-08-26 15:30:00|389.62|387.62|389.67|387.67|389.9|387.9|389.23|387.23|229
1598456100000|2020-08-26 15:35:00|389.69|387.69|389.1|387.1|389.71|387.71|388.96|386.96|168
1598456400000|2020-08-26 15:40:00|389.07|387.07|389.67|387.67|389.68|387.68|388.98|386.98|200
1598456700000|2020-08-26 15:45:00|389.66|387.66|390.65|388.65|390.65|388.65|389.66|387.66|222
1598457000000|2020-08-26 15:50:00|390.64|388.64|391.2|389.2|391.6|389.6|390.38|388.38|372
1598457300000|2020-08-26 15:55:00|391.22|389.22|391.69|389.69|391.69|389.69|391.04|389.04|347
1598457600000|2020-08-26 16:00:00|391.59|389.59|393.32|391.32|394.43|392.43|391.56|389.56|556
1598457900000|2020-08-26 16:05:00|393.33|391.33|391.83|389.83|393.36|391.36|391.82|389.82|410
1598458200000|2020-08-26 16:10:00|391.84|389.84|390.6|388.6|392.06|390.06|390.38|388.38|372
1598458500000|2020-08-26 16:15:00|390.62|388.62|390.8|388.8|390.95|388.95|389.8|387.8|277
1598458800000|2020-08-26 16:20:00|390.84|388.84|391.46|389.46|391.76|389.76|390.47|388.47|199
1598459100000|2020-08-26 16:25:00|391.45|389.45|393.01|391.01|393.77|391.77|391.11|389.11|366
1598459400000|2020-08-26 16:30:00|393|391|392.02|390.02|393.61|391.61|391.57|389.57|457
1598459700000|2020-08-26 16:35:00|392.03|390.03|391.22|389.22|392.05|390.05|390.72|388.72|322
1598460000000|2020-08-26 16:40:00|391.23|389.23|391.63|389.63|392.19|390.19|391.19|389.19|436
1598460300000|2020-08-26 16:45:00|391.62|389.62|390.64|388.64|391.76|389.76|390.53|388.53|365
1598460600000|2020-08-26 16:50:00|390.63|388.63|391.18|389.18|391.26|389.26|390.26|388.26|315
1598460900000|2020-08-26 16:55:00|391.19|389.19|390.03|388.03|391.28|389.28|389.88|387.88|361
1598461200000|2020-08-26 17:00:00|390.04|388.04|390.31|388.31|390.5|388.5|389.86|387.86|323
1598461500000|2020-08-26 17:05:00|390.3|388.3|389.92|387.92|390.3|388.3|389.72|387.72|265
1598461800000|2020-08-26 17:10:00|389.91|387.91|390.68|388.68|391|389|389.91|387.91|267
1598462100000|2020-08-26 17:15:00|390.67|388.67|390.15|388.15|391.07|389.07|390.15|388.15|341
1598462400000|2020-08-26 17:20:00|390.14|388.14|390.24|388.24|390.46|388.46|389.63|387.63|301
1598462700000|2020-08-26 17:25:00|390.26|388.26|389.65|387.65|390.4|388.4|389.6|387.6|285
1598463000000|2020-08-26 17:30:00|389.66|387.66|389.76|387.76|389.86|387.86|389.54|387.54|257
1598463300000|2020-08-26 17:35:00|389.78|387.78|390.28|388.28|390.28|388.28|389.71|387.71|222
1598463600000|2020-08-26 17:40:00|390.29|388.29|390.41|388.41|390.45|388.45|390.2|388.2|166
1598463900000|2020-08-26 17:45:00|390.44|388.44|389.86|387.86|390.56|388.56|389.7|387.7|254
1598464200000|2020-08-26 17:50:00|389.9|387.9|389.39|387.39|390.19|388.19|389.35|387.35|275
1598464500000|2020-08-26 17:55:00|389.41|387.41|389.53|387.53|389.62|387.62|389.17|387.17|248
1598464800000|2020-08-26 18:00:00|389.51|387.51|390.5|388.5|390.54|388.54|389.5|387.5|165
1598465100000|2020-08-26 18:05:00|390.51|388.51|391.05|389.05|391.23|389.23|390.25|388.25|209
1598465400000|2020-08-26 18:10:00|391.06|389.06|390.74|388.74|391.06|389.06|390.47|388.47|241
1598465700000|2020-08-26 18:15:00|390.75|388.75|390.13|388.13|390.75|388.75|390.08|388.08|124
1598466000000|2020-08-26 18:20:00|390.12|388.12|390.58|388.58|390.64|388.64|390.02|388.02|189
1598466300000|2020-08-26 18:25:00|390.59|388.59|389.92|387.92|390.7|388.7|389.91|387.91|209
1598466600000|2020-08-26 18:30:00|389.83|387.83|390.07|388.07|390.5|388.5|389.74|387.74|228
1598466900000|2020-08-26 18:35:00|390.06|388.06|389.01|387.01|390.11|388.11|388.95|386.95|279
1598467200000|2020-08-26 18:40:00|389|387|389.04|387.04|389.07|387.07|388.62|386.62|194
1598467500000|2020-08-26 18:45:00|389.06|387.06|388.64|386.64|389.22|387.22|388.62|386.62|78
1598467800000|2020-08-26 18:50:00|388.63|386.63|388.77|386.77|389.03|387.03|388.62|386.62|146
1598468100000|2020-08-26 18:55:00|388.8|386.8|388.74|386.74|388.99|386.99|388.67|386.67|242
1598468400000|2020-08-26 19:00:00|388.75|386.75|388.77|386.77|388.9|386.9|388.74|386.74|137
1598468700000|2020-08-26 19:05:00|388.78|386.78|389.49|387.49|389.65|387.65|388.78|386.78|195
1598469000000|2020-08-26 19:10:00|389.5|387.5|388.77|386.77|389.52|387.52|388.73|386.73|184
1598469300000|2020-08-26 19:15:00|388.76|386.76|388.9|386.9|389.2|387.2|388.76|386.76|272
1598469600000|2020-08-26 19:20:00|388.89|386.89|389.47|387.47|389.7|387.7|388.85|386.85|244
1598469900000|2020-08-26 19:25:00|389.49|387.49|388.86|386.86|389.63|387.63|388.83|386.83|233
1598470200000|2020-08-26 19:30:00|388.87|386.87|388.1|386.1|388.88|386.88|388.05|386.05|234
1598470500000|2020-08-26 19:35:00|388.12|386.12|389.11|387.11|389.12|387.12|388.12|386.12|324
1598470800000|2020-08-26 19:40:00|389.1|387.1|388.53|386.53|389.1|387.1|388.52|386.52|215
1598471100000|2020-08-26 19:45:00|388.52|386.52|388.15|386.15|388.83|386.83|388.07|386.07|221
1598471400000|2020-08-26 19:50:00|388.14|386.14|387.82|385.82|388.28|386.28|387.61|385.61|150
1598471700000|2020-08-26 19:55:00|387.83|385.83|388.31|386.31|388.36|386.36|387.67|385.67|274
1598472000000|2020-08-26 20:00:00|388.3|386.3|388.84|386.84|388.85|386.85|388.19|386.19|203
1598472300000|2020-08-26 20:05:00|388.8|386.8|388.74|386.74|388.88|386.88|388.19|386.19|270
1598472600000|2020-08-26 20:10:00|388.73|386.73|388.43|386.43|388.73|386.73|388.18|386.18|200
1598472900000|2020-08-26 20:15:00|388.42|386.42|389.5|387.5|389.76|387.76|388.3|386.3|329
1598473200000|2020-08-26 20:20:00|389.48|387.48|388.9|386.9|389.48|387.48|388.64|386.64|176
1598473500000|2020-08-26 20:25:00|388.91|386.91|389.38|387.38|389.38|387.38|388.63|386.63|155
1598473800000|2020-08-26 20:30:00|389.4|387.4|389.55|387.55|389.73|387.73|389.33|387.33|109
1598474100000|2020-08-26 20:35:00|389.49|387.49|389|387|389.5|387.5|388.69|386.69|281
1598474400000|2020-08-26 20:40:00|389.01|387.01|389.73|387.73|389.76|387.76|388.96|386.96|265
1598474700000|2020-08-26 20:45:00|389.74|387.74|390.19|388.19|390.44|388.44|389.7|387.7|306
1598475000000|2020-08-26 20:50:00|390.2|388.2|390.34|388.34|390.4|388.4|390.11|388.11|291
1598475300000|2020-08-26 20:55:00|390.33|388.33|390.73|388.73|390.76|388.76|390.19|388.19|194
1598475600000|2020-08-26 21:00:00|390.72|388.72|390.34|388.34|390.9|388.9|390.34|388.34|312
1598475900000|2020-08-26 21:05:00|390.32|388.32|390.24|388.24|390.32|388.32|389.95|387.95|185
1598476200000|2020-08-26 21:10:00|390.23|388.23|389.52|387.52|390.25|388.25|389.5|387.5|240
1598476500000|2020-08-26 21:15:00|389.53|387.53|391.35|389.35|391.53|389.53|389.53|387.53|245
1598476800000|2020-08-26 21:20:00|391.36|389.36|391.42|389.42|391.51|389.51|391.34|389.34|186
1598477100000|2020-08-26 21:25:00|391.43|389.43|391.01|389.01|391.45|389.45|390.96|388.96|322
1598477400000|2020-08-26 21:30:00|391|389|390.07|388.07|391.02|389.02|390.05|388.05|188
1598477700000|2020-08-26 21:35:00|390.06|388.06|390|388|390.14|388.14|389.89|387.89|318
1598478000000|2020-08-26 21:40:00|390.05|388.05|389.95|387.95|390.06|388.06|389.35|387.35|247
1598478300000|2020-08-26 21:45:00|389.94|387.94|389.02|387.02|389.95|387.95|389.01|387.01|313
1598478600000|2020-08-26 21:50:00|389.03|387.03|389.23|387.23|389.53|387.53|389.03|387.03|199
1598478900000|2020-08-26 21:55:00|389.24|387.24|389.18|387.18|389.31|387.31|388.93|386.93|249
1598479200000|2020-08-26 22:00:00|389.13|387.13|388.26|386.26|389.15|387.15|388.08|386.08|237
1598479500000|2020-08-26 22:05:00|388.27|386.27|389.03|387.03|389.15|387.15|388.27|386.27|286
1598479800000|2020-08-26 22:10:00|389.05|387.05|388.61|386.61|389.66|387.66|387.94|385.94|383
1598480100000|2020-08-26 22:15:00|388.54|386.54|388.24|386.24|388.55|386.55|387.82|385.82|321
1598480400000|2020-08-26 22:20:00|388.23|386.23|388.13|386.13|388.61|386.61|387.77|385.77|276
1598480700000|2020-08-26 22:25:00|388.1|386.1|388.45|386.45|389.25|387.25|388|386|428
1598481000000|2020-08-26 22:30:00|388.46|386.46|387.62|385.62|388.46|386.46|387.35|385.35|379
1598481300000|2020-08-26 22:35:00|387.58|385.58|387.66|385.66|388.02|386.02|387.45|385.45|280
1598481600000|2020-08-26 22:40:00|387.67|385.67|387.29|385.29|387.87|385.87|387.05|385.05|252
1598481900000|2020-08-26 22:45:00|387.28|385.28|387.15|385.15|387.28|385.28|386.86|384.86|106
1598482200000|2020-08-26 22:50:00|387.14|385.14|386.91|384.91|387.39|385.39|386.49|384.49|281
1598482500000|2020-08-26 22:55:00|386.92|384.92|387.05|385.05|387.32|385.32|386.88|384.88|281
1598482800000|2020-08-26 23:00:00|387.11|385.11|386.98|384.98|387.43|385.43|386.53|384.53|292
1598483100000|2020-08-26 23:05:00|386.97|384.97|387.67|385.67|388.44|386.44|386.85|384.85|267
1598483400000|2020-08-26 23:10:00|387.68|385.68|387.69|385.69|388.09|386.09|387.47|385.47|197
1598483700000|2020-08-26 23:15:00|387.67|385.67|388.17|386.17|388.24|386.24|387.46|385.46|243
1598484000000|2020-08-26 23:20:00|388.13|386.13|387.69|385.69|388.34|386.34|387.45|385.45|226
1598484300000|2020-08-26 23:25:00|387.65|385.65|387.98|385.98|388.09|386.09|387.44|385.44|206
1598484600000|2020-08-26 23:30:00|387.97|385.97|388|386|388.4|386.4|387.95|385.95|262
1598484900000|2020-08-26 23:35:00|387.99|385.99|387.4|385.4|387.99|385.99|387.37|385.37|243
1598485200000|2020-08-26 23:40:00|387.49|385.49|387.67|385.67|388.11|386.11|387.37|385.37|230
1598485500000|2020-08-26 23:45:00|387.66|385.66|386.84|384.84|387.66|385.66|386.6|384.6|224
1598485800000|2020-08-26 23:50:00|386.83|384.83|386.72|384.72|387.1|385.1|386.64|384.64|268
1598486100000|2020-08-26 23:55:00|386.74|384.74|387.01|385.01|387.55|385.55|386.55|384.55|344
1598486400000|2020-08-27 00:00:00|387|385|387.34|385.34|387.81|385.81|386.67|384.67|498
1598486700000|2020-08-27 00:05:00|387.32|385.32|387.49|385.49|387.52|385.52|386.94|384.94|380
1598487000000|2020-08-27 00:10:00|387.44|385.44|388.18|386.18|388.18|386.18|387.04|385.04|277
1598487300000|2020-08-27 00:15:00|388.17|386.17|389.3|387.3|389.69|387.69|388.06|386.06|345
1598487600000|2020-08-27 00:20:00|389.29|387.29|389.27|387.27|389.47|387.47|388.99|386.99|326
1598487900000|2020-08-27 00:25:00|389.26|387.26|389.73|387.73|389.87|387.87|388.92|386.92|312
1598488200000|2020-08-27 00:30:00|389.72|387.72|390.05|388.05|390.13|388.13|389.44|387.44|281
1598488500000|2020-08-27 00:35:00|390.06|388.06|389.73|387.73|390.3|388.3|389.55|387.55|310
1598488800000|2020-08-27 00:40:00|389.7|387.7|389.36|387.36|389.83|387.83|389.36|387.36|227
1598489100000|2020-08-27 00:45:00|389.35|387.35|389.23|387.23|389.5|387.5|389.15|387.15|233
1598489400000|2020-08-27 00:50:00|389.22|387.22|389.43|387.43|389.82|387.82|389.22|387.22|185
1598489700000|2020-08-27 00:55:00|389.42|387.42|389.36|387.36|389.42|387.42|388.69|386.69|170
1598490000000|2020-08-27 01:00:00|389.39|387.39|389.06|387.06|389.47|387.47|388.93|386.93|275
1598490300000|2020-08-27 01:05:00|389.05|387.05|388.55|386.55|389.06|387.06|388.24|386.24|367
1598490600000|2020-08-27 01:10:00|388.54|386.54|388.35|386.35|388.79|386.79|388.25|386.25|267
1598490900000|2020-08-27 01:15:00|388.38|386.38|388.27|386.27|388.44|386.44|388.18|386.18|214
1598491200000|2020-08-27 01:20:00|388.22|386.22|388.55|386.55|388.72|386.72|388.14|386.14|209
1598491500000|2020-08-27 01:25:00|388.56|386.56|388.48|386.48|388.7|386.7|388.44|386.44|166
1598491800000|2020-08-27 01:30:00|388.47|386.47|389.29|387.29|389.59|387.59|388.47|386.47|325
1598492100000|2020-08-27 01:35:00|389.33|387.33|388.4|386.4|389.33|387.33|388.32|386.32|333
1598492400000|2020-08-27 01:40:00|388.45|386.45|387.74|385.74|388.52|386.52|387.59|385.59|301
1598492700000|2020-08-27 01:45:00|387.73|385.73|387.15|385.15|387.74|385.74|386.63|384.63|361
1598493000000|2020-08-27 01:50:00|387.14|385.14|386.97|384.97|387.4|385.4|386.69|384.69|352
1598493300000|2020-08-27 01:55:00|387.02|385.02|386.68|384.68|387.2|385.2|386.43|384.43|304
1598493600000|2020-08-27 02:00:00|386.65|384.65|386.63|384.63|386.65|384.65|385.76|383.76|475
1598493900000|2020-08-27 02:05:00|386.71|384.71|386.08|384.08|386.8|384.8|385.94|383.94|269
1598494200000|2020-08-27 02:10:00|386.07|384.07|385.97|383.97|386.14|384.14|385.66|383.66|393
1598494500000|2020-08-27 02:15:00|385.93|383.93|386.46|384.46|386.53|384.53|385.88|383.88|267
1598494800000|2020-08-27 02:20:00|386.49|384.49|385.63|383.63|386.96|384.96|385.58|383.58|269
1598495100000|2020-08-27 02:25:00|385.64|383.64|386.56|384.56|386.65|384.65|385.59|383.59|214
1598495400000|2020-08-27 02:30:00|386.57|384.57|385.93|383.93|386.57|384.57|385.56|383.56|337
1598495700000|2020-08-27 02:35:00|385.92|383.92|384.65|382.65|385.92|383.92|384.32|382.32|468
1598496000000|2020-08-27 02:40:00|384.66|382.66|385|383|385.2|383.2|384.66|382.66|296
1598496300000|2020-08-27 02:45:00|385.01|383.01|384.65|382.65|385.23|383.23|384.65|382.65|293
1598496600000|2020-08-27 02:50:00|384.63|382.63|384.66|382.66|384.99|382.99|384.42|382.42|319
1598496900000|2020-08-27 02:55:00|384.65|382.65|384.47|382.47|384.7|382.7|384.09|382.09|231
1598497200000|2020-08-27 03:00:00|384.45|382.45|384.7|382.7|385.35|383.35|384.4|382.4|347
1598497500000|2020-08-27 03:05:00|384.69|382.69|385.31|383.31|385.57|383.57|384.42|382.42|372
1598497800000|2020-08-27 03:10:00|385.32|383.32|385.44|383.44|385.7|383.7|385.13|383.13|310
1598498100000|2020-08-27 03:15:00|385.45|383.45|385.72|383.72|385.72|383.72|385.38|383.38|308
1598498400000|2020-08-27 03:20:00|385.71|383.71|385.49|383.49|385.72|383.72|385.4|383.4|245
1598498700000|2020-08-27 03:25:00|385.48|383.48|385.92|383.92|385.95|383.95|385.13|383.13|264
1598499000000|2020-08-27 03:30:00|385.88|383.88|386.03|384.03|386.13|384.13|385.76|383.76|182
1598499300000|2020-08-27 03:35:00|386.01|384.01|386.06|384.06|386.21|384.21|385.8|383.8|263
1598499600000|2020-08-27 03:40:00|386.05|384.05|385.73|383.73|386.05|384.05|385.52|383.52|335
1598499900000|2020-08-27 03:45:00|385.72|383.72|385.81|383.81|386.02|384.02|385.53|383.53|314
1598500200000|2020-08-27 03:50:00|385.8|383.8|385.67|383.67|385.8|383.8|385.62|383.62|179
1598500500000|2020-08-27 03:55:00|385.66|383.66|385.15|383.15|385.73|383.73|385.14|383.14|231
1598500800000|2020-08-27 04:00:00|385.14|383.14|385.17|383.17|385.46|383.46|385.1|383.1|183
1598501100000|2020-08-27 04:05:00|385.16|383.16|386.38|384.38|386.53|384.53|385.01|383.01|198
1598501400000|2020-08-27 04:10:00|386.39|384.39|386.23|384.23|386.44|384.44|386.18|384.18|162
1598501700000|2020-08-27 04:15:00|386.22|384.22|386.51|384.51|386.62|384.62|386.22|384.22|190
1598502000000|2020-08-27 04:20:00|386.5|384.5|386.2|384.2|386.59|384.59|386.15|384.15|213
1598502300000|2020-08-27 04:25:00|386.19|384.19|385.9|383.9|386.28|384.28|385.53|383.53|230
1598502600000|2020-08-27 04:30:00|385.88|383.88|386.02|384.02|386.06|384.06|385.61|383.61|292
1598502900000|2020-08-27 04:35:00|386.03|384.03|385.46|383.46|386.06|384.06|385.29|383.29|194
1598503200000|2020-08-27 04:40:00|385.44|383.44|385|383|385.62|383.62|384.89|382.89|204
1598503500000|2020-08-27 04:45:00|385.04|383.04|385.05|383.05|385.11|383.11|384.61|382.61|331
1598503800000|2020-08-27 04:50:00|385.06|383.06|385.25|383.25|385.49|383.49|385.06|383.06|251
1598504100000|2020-08-27 04:55:00|385.24|383.24|383.97|381.97|385.25|383.25|383.96|381.96|193
1598504400000|2020-08-27 05:00:00|383.98|381.98|384.37|382.37|384.45|382.45|383.94|381.94|119
1598504700000|2020-08-27 05:05:00|384.47|382.47|384.84|382.84|384.85|382.85|384.47|382.47|182
1598505000000|2020-08-27 05:10:00|384.83|382.83|384.63|382.63|384.86|382.86|384.41|382.41|224
1598505300000|2020-08-27 05:15:00|384.62|382.62|383.26|381.26|384.71|382.71|383.22|381.22|383
1598505600000|2020-08-27 05:20:00|383.21|381.21|382.74|380.74|383.37|381.37|382.66|380.66|311
1598505900000|2020-08-27 05:25:00|382.75|380.75|382.95|380.95|383.06|381.06|382.74|380.74|197
1598506200000|2020-08-27 05:30:00|382.94|380.94|381.97|379.97|382.94|380.94|381.83|379.83|242
1598506500000|2020-08-27 05:35:00|382.05|380.05|382.08|380.08|382.71|380.71|381.97|379.97|261
1598506800000|2020-08-27 05:40:00|382.12|380.12|382.45|380.45|382.49|380.49|381.9|379.9|238
1598507100000|2020-08-27 05:45:00|382.46|380.46|381.71|379.71|382.78|380.78|381.54|379.54|309
1598507400000|2020-08-27 05:50:00|381.69|379.69|382.6|380.6|382.63|380.63|381.69|379.69|297
1598507700000|2020-08-27 05:55:00|382.59|380.59|382.53|380.53|382.78|380.78|382.32|380.32|280
1598508000000|2020-08-27 06:00:00|382.54|380.54|382.75|380.75|382.92|380.92|382.31|380.31|219
1598508300000|2020-08-27 06:05:00|382.78|380.78|383.58|381.58|383.62|381.62|382.78|380.78|309
1598508600000|2020-08-27 06:10:00|383.6|381.6|383.76|381.76|383.9|381.9|383.49|381.49|176
1598508900000|2020-08-27 06:15:00|383.75|381.75|383.58|381.58|383.96|381.96|383.56|381.56|223
1598509200000|2020-08-27 06:20:00|383.59|381.59|383.71|381.71|383.76|381.76|383.34|381.34|226
1598509500000|2020-08-27 06:25:00|383.7|381.7|384.47|382.47|384.52|382.52|383.7|381.7|277
1598509800000|2020-08-27 06:30:00|384.48|382.48|384.47|382.47|384.89|382.89|384.44|382.44|306
1598510100000|2020-08-27 06:35:00|384.41|382.41|384.74|382.74|384.76|382.76|384.41|382.41|138
1598510400000|2020-08-27 06:40:00|384.72|382.72|384.99|382.99|385.04|383.04|384.66|382.66|101
1598510700000|2020-08-27 06:45:00|384.94|382.94|386.5|384.5|387.01|385.01|384.94|382.94|300
1598511000000|2020-08-27 06:50:00|386.62|384.62|386.69|384.69|386.78|384.78|386.18|384.18|255
1598511300000|2020-08-27 06:55:00|386.7|384.7|386.07|384.07|386.72|384.72|386.05|384.05|188
1598511600000|2020-08-27 07:00:00|386.05|384.05|386.27|384.27|386.34|384.34|386.05|384.05|163
1598511900000|2020-08-27 07:05:00|386.25|384.25|385.51|383.51|386.27|384.27|385.38|383.38|229
1598512200000|2020-08-27 07:10:00|385.52|383.52|385.8|383.8|385.89|383.89|385.45|383.45|156
1598512500000|2020-08-27 07:15:00|385.82|383.82|386.19|384.19|386.54|384.54|385.82|383.82|246
1598512800000|2020-08-27 07:20:00|386.21|384.21|385.56|383.56|386.24|384.24|385.56|383.56|184
1598513100000|2020-08-27 07:25:00|385.55|383.55|386.06|384.06|386.07|384.07|385.54|383.54|242
1598513400000|2020-08-27 07:30:00|386.05|384.05|385.97|383.97|386.06|384.06|385.65|383.65|95
1598513700000|2020-08-27 07:35:00|385.94|383.94|387.58|385.58|387.58|385.58|385.94|383.94|173
1598514000000|2020-08-27 07:40:00|387.54|385.54|387.11|385.11|387.6|385.6|387.07|385.07|266
1598514300000|2020-08-27 07:45:00|387.1|385.1|386.91|384.91|387.53|385.53|386.9|384.9|158
1598514600000|2020-08-27 07:50:00|386.89|384.89|386.88|384.88|387.1|385.1|386.81|384.81|81
1598514900000|2020-08-27 07:55:00|386.85|384.85|386.82|384.82|386.88|384.88|386.6|384.6|138
1598515200000|2020-08-27 08:00:00|386.81|384.81|385.28|383.28|386.81|384.81|385.09|383.09|349
1598515500000|2020-08-27 08:05:00|385.32|383.32|385.43|383.43|385.54|383.54|385.26|383.26|139
1598515800000|2020-08-27 08:10:00|385.41|383.41|385.22|383.22|385.41|383.41|384.52|382.52|296
1598516100000|2020-08-27 08:15:00|385.18|383.18|384.92|382.92|385.19|383.19|384.77|382.77|124
1598516400000|2020-08-27 08:20:00|384.91|382.91|384.91|382.91|385.36|383.36|384.88|382.88|200
1598516700000|2020-08-27 08:25:00|384.92|382.92|384.63|382.63|384.97|382.97|384.62|382.62|83
1598517000000|2020-08-27 08:30:00|384.65|382.65|384.91|382.91|385.17|383.17|384.57|382.57|141
1598517300000|2020-08-27 08:35:00|384.9|382.9|384.63|382.63|384.9|382.9|384.6|382.6|101
1598517600000|2020-08-27 08:40:00|384.65|382.65|384.74|382.74|384.79|382.79|384.64|382.64|129
1598517900000|2020-08-27 08:45:00|384.76|382.76|384.71|382.71|384.81|382.81|384.71|382.71|55
1598518200000|2020-08-27 08:50:00|384.7|382.7|385.05|383.05|385.08|383.08|384.7|382.7|62
1598518500000|2020-08-27 08:55:00|385.06|383.06|384.62|382.62|385.09|383.09|384.61|382.61|55
1598518800000|2020-08-27 09:00:00|384.61|382.61|384.7|382.7|384.77|382.77|384.47|382.47|140
1598519100000|2020-08-27 09:05:00|384.69|382.69|384.03|382.03|384.7|382.7|383.86|381.86|191
1598519400000|2020-08-27 09:10:00|384.01|382.01|384.46|382.46|384.66|382.66|384.01|382.01|203
1598519700000|2020-08-27 09:15:00|384.47|382.47|384.67|382.67|384.77|382.77|384.36|382.36|199
1598520000000|2020-08-27 09:20:00|384.68|382.68|384.65|382.65|384.91|382.91|384.64|382.64|259
1598520300000|2020-08-27 09:25:00|384.66|382.66|384.71|382.71|384.73|382.73|384.51|382.51|180
1598520600000|2020-08-27 09:30:00|384.7|382.7|385.47|383.47|385.5|383.5|384.7|382.7|101
1598520900000|2020-08-27 09:35:00|385.48|383.48|387.6|385.6|388.2|386.2|385.35|383.35|431
1598521200000|2020-08-27 09:40:00|387.61|385.61|387.4|385.4|387.68|385.68|387.18|385.18|322
1598521500000|2020-08-27 09:45:00|387.39|385.39|387.6|385.6|387.9|385.9|387.31|385.31|302
1598521800000|2020-08-27 09:50:00|387.63|385.63|388.62|386.62|388.63|386.63|387.62|385.62|315
1598522100000|2020-08-27 09:55:00|388.64|386.64|388.02|386.02|388.74|386.74|388.02|386.02|247
1598522400000|2020-08-27 10:00:00|388.04|386.04|387.5|385.5|388.97|386.97|387.31|385.31|296
1598522700000|2020-08-27 10:05:00|387.49|385.49|387.35|385.35|387.91|385.91|387.35|385.35|100
1598523000000|2020-08-27 10:10:00|387.33|385.33|386.53|384.53|387.33|385.33|386.36|384.36|193
1598523300000|2020-08-27 10:15:00|386.52|384.52|386.06|384.06|386.57|384.57|386.03|384.03|311
1598523600000|2020-08-27 10:20:00|386.05|384.05|386.05|384.05|386.45|384.45|385.88|383.88|296
1598523900000|2020-08-27 10:25:00|386.06|384.06|385.85|383.85|386.15|384.15|385.84|383.84|136
1598524200000|2020-08-27 10:30:00|385.84|383.84|386.41|384.41|386.93|384.93|385.79|383.79|219
1598524500000|2020-08-27 10:35:00|386.4|384.4|385.03|383.03|386.4|384.4|384.93|382.93|236
1598524800000|2020-08-27 10:40:00|385.05|383.05|384.55|382.55|385.05|383.05|384.38|382.38|171
1598525100000|2020-08-27 10:45:00|384.48|382.48|384.58|382.58|384.73|382.73|384.45|382.45|89
1598525400000|2020-08-27 10:50:00|384.57|382.57|384.79|382.79|384.9|382.9|384.41|382.41|197
1598525700000|2020-08-27 10:55:00|384.82|382.82|385.05|383.05|385.13|383.13|384.79|382.79|206
1598526000000|2020-08-27 11:00:00|385.04|383.04|386.03|384.03|386.03|384.03|384.87|382.87|244
1598526300000|2020-08-27 11:05:00|386.02|384.02|385.36|383.36|386.34|384.34|385.33|383.33|245
1598526600000|2020-08-27 11:10:00|385.34|383.34|384.99|382.99|385.34|383.34|384.9|382.9|161
1598526900000|2020-08-27 11:15:00|384.98|382.98|385.68|383.68|385.73|383.73|384.8|382.8|185
1598527200000|2020-08-27 11:20:00|385.66|383.66|384.75|382.75|385.87|383.87|384.65|382.65|379
1598527500000|2020-08-27 11:25:00|384.73|382.73|384.67|382.67|384.93|382.93|384.6|382.6|231
1598527800000|2020-08-27 11:30:00|384.61|382.61|385.13|383.13|385.33|383.33|384.58|382.58|208
1598528100000|2020-08-27 11:35:00|385.14|383.14|383.84|381.84|385.37|383.37|383.82|381.82|172
1598528400000|2020-08-27 11:40:00|383.79|381.79|383.6|381.6|383.79|381.79|383.24|381.24|297
1598528700000|2020-08-27 11:45:00|383.58|381.58|384.82|382.82|384.82|382.82|383.4|381.4|400
1598529000000|2020-08-27 11:50:00|384.8|382.8|383.86|381.86|384.85|382.85|383.75|381.75|273
1598529300000|2020-08-27 11:55:00|383.83|381.83|383.11|381.11|383.83|381.83|383.1|381.1|220
1598529600000|2020-08-27 12:00:00|383.08|381.08|383.72|381.72|384.1|382.1|382.07|380.07|454
1598529900000|2020-08-27 12:05:00|383.68|381.68|383.92|381.92|384.65|382.65|383.58|381.58|241
1598530200000|2020-08-27 12:10:00|383.93|381.93|384.77|382.77|384.84|382.84|383.93|381.93|269
1598530500000|2020-08-27 12:15:00|384.75|382.75|383.46|381.46|384.76|382.76|383.36|381.36|279
1598530800000|2020-08-27 12:20:00|383.48|381.48|382.72|380.72|383.52|381.52|382.72|380.72|267
1598531100000|2020-08-27 12:25:00|382.71|380.71|382.58|380.58|383.41|381.41|382.41|380.41|400
1598531400000|2020-08-27 12:30:00|382.56|380.56|382.49|380.49|383.61|381.61|382.46|380.46|403
1598531700000|2020-08-27 12:35:00|382.47|380.47|383.01|381.01|383.04|381.04|382.27|380.27|322
1598532000000|2020-08-27 12:40:00|383.02|381.02|382.43|380.43|383.06|381.06|382.42|380.42|247
1598532300000|2020-08-27 12:45:00|382.44|380.44|383.85|381.85|383.85|381.85|382.44|380.44|321
1598532600000|2020-08-27 12:50:00|383.86|381.86|387.04|385.04|387.67|385.67|383.86|381.86|605
1598532900000|2020-08-27 12:55:00|387.02|385.02|386.69|384.69|387.17|385.17|386.36|384.36|392
1598533200000|2020-08-27 13:00:00|386.73|384.73|387.15|385.15|387.41|385.41|385.8|383.8|385
1598533500000|2020-08-27 13:05:00|387.16|385.16|387.84|385.84|389.27|387.27|386.95|384.95|547
1598533800000|2020-08-27 13:10:00|387.85|385.85|389.59|387.59|389.59|387.59|387.34|385.34|437
1598534100000|2020-08-27 13:15:00|389.58|387.58|392.16|390.16|392.65|390.65|389.58|387.58|758
1598534400000|2020-08-27 13:20:00|392.13|390.13|395.47|393.47|396.27|394.27|392.13|390.13|732
1598534700000|2020-08-27 13:25:00|395.48|393.48|395.74|393.74|395.95|393.95|394.77|392.77|585
1598535000000|2020-08-27 13:30:00|395.77|393.77|394.93|392.93|398.05|396.05|394.89|392.89|685
1598535300000|2020-08-27 13:35:00|394.92|392.92|392.25|390.25|395.04|393.04|392.24|390.24|571
1598535600000|2020-08-27 13:40:00|392.26|390.26|390.93|388.93|392.62|390.62|390.22|388.22|755
1598535900000|2020-08-27 13:45:00|390.94|388.94|388.83|386.83|391.06|389.06|388.26|386.26|677
1598536200000|2020-08-27 13:50:00|388.82|386.82|390.27|388.27|390.44|388.44|388.76|386.76|608
1598536500000|2020-08-27 13:55:00|390.2|388.2|389.62|387.62|390.37|388.37|389.38|387.38|427
1598536800000|2020-08-27 14:00:00|389.63|387.63|388.04|386.04|390.7|388.7|388.04|386.04|569
1598537100000|2020-08-27 14:05:00|388.03|386.03|384.23|382.23|388.06|386.06|384.22|382.22|757
1598537400000|2020-08-27 14:10:00|384.21|382.21|383.09|381.09|384.56|382.56|382.7|380.7|869
1598537700000|2020-08-27 14:15:00|383.14|381.14|385.76|383.76|385.88|383.88|382.67|380.67|644
1598538000000|2020-08-27 14:20:00|385.75|383.75|384.33|382.33|385.75|383.75|383.76|381.76|518
1598538300000|2020-08-27 14:25:00|384.34|382.34|385.79|383.79|385.98|383.98|384.3|382.3|500
1598538600000|2020-08-27 14:30:00|385.8|383.8|386.3|384.3|386.45|384.45|384.75|382.75|452
1598538900000|2020-08-27 14:35:00|386.31|384.31|385.37|383.37|386.33|384.33|385.02|383.02|353
1598539200000|2020-08-27 14:40:00|385.36|383.36|384.07|382.07|385.44|383.44|384.01|382.01|456
1598539500000|2020-08-27 14:45:00|384.03|382.03|383.66|381.66|384.5|382.5|383.62|381.62|460
1598539800000|2020-08-27 14:50:00|383.65|381.65|384.15|382.15|384.57|382.57|383.28|381.28|331
1598540100000|2020-08-27 14:55:00|384.16|382.16|384.27|382.27|384.28|382.28|382.99|380.99|503
1598540400000|2020-08-27 15:00:00|384.26|382.26|385.6|383.6|385.75|383.75|383.84|381.84|440
1598540700000|2020-08-27 15:05:00|385.58|383.58|385.08|383.08|386.05|384.05|385.08|383.08|372
1598541000000|2020-08-27 15:10:00|385.03|383.03|385.41|383.41|385.41|383.41|384.52|382.52|368
1598541300000|2020-08-27 15:15:00|385.42|383.42|384.49|382.49|385.45|383.45|383.91|381.91|374
1598541600000|2020-08-27 15:20:00|384.5|382.5|385.16|383.16|385.33|383.33|384.08|382.08|287
1598541900000|2020-08-27 15:25:00|385.17|383.17|384.2|382.2|385.27|383.27|384.07|382.07|268
1598542200000|2020-08-27 15:30:00|384.17|382.17|384.18|382.18|384.29|382.29|383.79|381.79|280
1598542500000|2020-08-27 15:35:00|384.17|382.17|385.08|383.08|385.16|383.16|384.09|382.09|188
1598542800000|2020-08-27 15:40:00|385.07|383.07|384.75|382.75|385.21|383.21|384.61|382.61|229
1598543100000|2020-08-27 15:45:00|384.72|382.72|385.44|383.44|385.69|383.69|384.64|382.64|274
1598543400000|2020-08-27 15:50:00|385.41|383.41|385.39|383.39|385.42|383.42|384.77|382.77|175
1598543700000|2020-08-27 15:55:00|385.4|383.4|384.95|382.95|385.52|383.52|384.88|382.88|291
1598544000000|2020-08-27 16:00:00|384.96|382.96|384.6|382.6|384.96|382.96|383.96|381.96|397
1598544300000|2020-08-27 16:05:00|384.62|382.62|386.77|384.77|387.21|385.21|384.62|382.62|300
1598544600000|2020-08-27 16:10:00|386.74|384.74|386.78|384.78|387.72|385.72|386.71|384.71|377
1598544900000|2020-08-27 16:15:00|386.71|384.71|386.52|384.52|387.76|385.76|386.52|384.52|317
1598545200000|2020-08-27 16:20:00|386.54|384.54|384.93|382.93|386.55|384.55|384.71|382.71|447
1598545500000|2020-08-27 16:25:00|384.92|382.92|384.02|382.02|384.93|382.93|383.97|381.97|453
1598545800000|2020-08-27 16:30:00|384.01|382.01|383.61|381.61|384.63|382.63|383.56|381.56|350
1598546100000|2020-08-27 16:35:00|383.58|381.58|383.8|381.8|384.25|382.25|383.05|381.05|504
1598546400000|2020-08-27 16:40:00|383.81|381.81|383.65|381.65|384.42|382.42|383.6|381.6|334
1598546700000|2020-08-27 16:45:00|383.64|381.64|383.45|381.45|384.02|382.02|383.29|381.29|334
1598547000000|2020-08-27 16:50:00|383.46|381.46|382.89|380.89|383.96|381.96|382.86|380.86|304
1598547300000|2020-08-27 16:55:00|382.91|380.91|379.1|377.1|382.91|380.91|378.68|376.68|588
1598547600000|2020-08-27 17:00:00|379.09|377.09|377.05|375.05|379.48|377.48|375.82|373.82|889
1598547900000|2020-08-27 17:05:00|376.99|374.99|376.8|374.8|377.01|375.01|372.51|370.51|995
1598548200000|2020-08-27 17:10:00|376.83|374.83|376|374|377.3|375.3|375.82|373.82|736
1598548500000|2020-08-27 17:15:00|376.01|374.01|378.37|376.37|378.37|376.37|374.09|372.09|772
1598548800000|2020-08-27 17:20:00|378.36|376.36|377.43|375.43|378.36|376.36|377.36|375.36|549
1598549100000|2020-08-27 17:25:00|377.41|375.41|377.83|375.83|378.46|376.46|376.87|374.87|483
1598549400000|2020-08-27 17:30:00|377.82|375.82|377.57|375.57|377.82|375.82|376.81|374.81|387
1598549700000|2020-08-27 17:35:00|377.56|375.56|375.9|373.9|377.56|375.56|375.59|373.59|543
1598550000000|2020-08-27 17:40:00|375.91|373.91|375.23|373.23|376.76|374.76|375.21|373.21|703
1598550300000|2020-08-27 17:45:00|375.31|373.31|377.09|375.09|377.09|375.09|374.58|372.58|610
1598550600000|2020-08-27 17:50:00|377.1|375.1|377.7|375.7|377.86|375.86|376.67|374.67|557
1598550900000|2020-08-27 17:55:00|377.72|375.72|378.01|376.01|378.55|376.55|377.57|375.57|431
1598551200000|2020-08-27 18:00:00|378.02|376.02|378.56|376.56|378.74|376.74|376.96|374.96|497
1598551500000|2020-08-27 18:05:00|378.57|376.57|378.28|376.28|378.93|376.93|378.28|376.28|319
1598551800000|2020-08-27 18:10:00|378.3|376.3|379.74|377.74|380.16|378.16|377.87|375.87|229
1598552100000|2020-08-27 18:15:00|379.75|377.75|379.43|377.43|380.18|378.18|379.14|377.14|350
1598552400000|2020-08-27 18:20:00|379.44|377.44|378.89|376.89|379.52|377.52|377.83|375.83|347
1598552700000|2020-08-27 18:25:00|378.86|376.86|378.99|376.99|379.34|377.34|378.77|376.77|250
1598553000000|2020-08-27 18:30:00|378.98|376.98|378.68|376.68|378.98|376.98|378.07|376.07|270
1598553300000|2020-08-27 18:35:00|378.71|376.71|379.83|377.83|380.07|378.07|378.71|376.71|270
1598553600000|2020-08-27 18:40:00|379.8|377.8|379.63|377.63|380.11|378.11|379.37|377.37|339
1598553900000|2020-08-27 18:45:00|379.53|377.53|379.27|377.27|379.82|377.82|378.88|376.88|382
1598554200000|2020-08-27 18:50:00|379.26|377.26|381.8|379.8|382.87|380.87|379.26|377.26|538
1598554500000|2020-08-27 18:55:00|381.81|379.81|381.61|379.61|382.52|380.52|381.43|379.43|436
1598554800000|2020-08-27 19:00:00|381.62|379.62|381.02|379.02|381.64|379.64|380.97|378.97|305
1598555100000|2020-08-27 19:05:00|380.99|378.99|380.85|378.85|381.41|379.41|380.61|378.61|399
1598555400000|2020-08-27 19:10:00|380.86|378.86|381.07|379.07|381.45|379.45|380.78|378.78|209
1598555700000|2020-08-27 19:15:00|381.06|379.06|380.24|378.24|381.46|379.46|380.24|378.24|276
1598556000000|2020-08-27 19:20:00|380.23|378.23|379.53|377.53|380.34|378.34|379.47|377.47|354
1598556300000|2020-08-27 19:25:00|379.52|377.52|380.34|378.34|380.53|378.53|379.27|377.27|279
1598556600000|2020-08-27 19:30:00|380.33|378.33|380.44|378.44|380.86|378.86|380.3|378.3|327
1598556900000|2020-08-27 19:35:00|380.43|378.43|380.27|378.27|380.64|378.64|380.08|378.08|188
1598557200000|2020-08-27 19:40:00|380.26|378.26|379.31|377.31|380.26|378.26|379.29|377.29|252
1598557500000|2020-08-27 19:45:00|379.32|377.32|379.65|377.65|379.94|377.94|379.32|377.32|220
1598557800000|2020-08-27 19:50:00|379.64|377.64|378.99|376.99|379.64|377.64|378.58|376.58|322
1598558100000|2020-08-27 19:55:00|379|377|378.98|376.98|379.72|377.72|378.98|376.98|265
1598558400000|2020-08-27 20:00:00|378.97|376.97|379.85|377.85|379.85|377.85|377.85|375.85|344
1598558700000|2020-08-27 20:05:00|379.86|377.86|380.92|378.92|380.92|378.92|379.58|377.58|355
1598559000000|2020-08-27 20:10:00|380.88|378.88|382.39|380.39|382.4|380.4|380.88|378.88|323
1598559300000|2020-08-27 20:15:00|382.37|380.37|382.36|380.36|382.98|380.98|382.14|380.14|377
1598559600000|2020-08-27 20:20:00|382.4|380.4|381.83|379.83|382.58|380.58|381.57|379.57|229
1598559900000|2020-08-27 20:25:00|381.84|379.84|381.58|379.58|381.88|379.88|381.5|379.5|124
1598560200000|2020-08-27 20:30:00|381.55|379.55|381.41|379.41|381.91|379.91|381.28|379.28|245
1598560500000|2020-08-27 20:35:00|381.42|379.42|380.64|378.64|381.43|379.43|380.63|378.63|127
1598560800000|2020-08-27 20:40:00|380.63|378.63|380.56|378.56|381.08|379.08|380.55|378.55|204
1598561100000|2020-08-27 20:45:00|380.58|378.58|380.47|378.47|380.9|378.9|380.37|378.37|155
1598561400000|2020-08-27 20:50:00|380.46|378.46|380.89|378.89|381.24|379.24|380.29|378.29|291
1598561700000|2020-08-27 20:55:00|380.88|378.88|380.64|378.64|380.89|378.89|380.36|378.36|147
1598562000000|2020-08-27 21:00:00|380.63|378.63|381.37|379.37|381.38|379.38|380.08|378.08|205
1598562300000|2020-08-27 21:05:00|381.39|379.39|381.29|379.29|381.47|379.47|381.06|379.06|233
1598562600000|2020-08-27 21:10:00|381.28|379.28|381.06|379.06|381.38|379.38|381.06|379.06|188
1598562900000|2020-08-27 21:15:00|381.07|379.07|382.01|380.01|382.01|380.01|381.06|379.06|333
1598563200000|2020-08-27 21:20:00|382.05|380.05|381.84|379.84|382.35|380.35|381.76|379.76|152
1598563500000|2020-08-27 21:25:00|381.83|379.83|382.51|380.51|382.75|380.75|381.81|379.81|200
1598563800000|2020-08-27 21:30:00|382.52|380.52|382.24|380.24|382.53|380.53|382.12|380.12|117
1598564100000|2020-08-27 21:35:00|382.23|380.23|382|380|382.25|380.25|382|380|145
1598564400000|2020-08-27 21:40:00|381.99|379.99|383.36|381.36|383.55|381.55|381.85|379.85|251
1598564700000|2020-08-27 21:45:00|383.37|381.37|382.64|380.64|383.46|381.46|382.64|380.64|160
1598565000000|2020-08-27 21:50:00|382.6|380.6|382.72|380.72|382.77|380.77|382.35|380.35|100
1598565300000|2020-08-27 21:55:00|382.71|380.71|383.57|381.57|383.59|381.59|382.3|380.3|250
1598565600000|2020-08-27 22:00:00|383.58|381.58|383.25|381.25|384.43|382.43|383.25|381.25|302
1598565900000|2020-08-27 22:05:00|383.27|381.27|382.96|380.96|383.34|381.34|382.74|380.74|260
1598566200000|2020-08-27 22:10:00|382.92|380.92|382.22|380.22|383.11|381.11|381.78|379.78|439
1598566500000|2020-08-27 22:15:00|382.21|380.21|382.07|380.07|382.58|380.58|381.98|379.98|278
1598566800000|2020-08-27 22:20:00|382.06|380.06|381.45|379.45|382.21|380.21|381.43|379.43|342
1598567100000|2020-08-27 22:25:00|381.47|379.47|382.48|380.48|382.62|380.62|381.23|379.23|233
1598567400000|2020-08-27 22:30:00|382.46|380.46|381.17|379.17|382.49|380.49|381.14|379.14|235
1598567700000|2020-08-27 22:35:00|381.18|379.18|381.42|379.42|382.08|380.08|381.18|379.18|194
1598568000000|2020-08-27 22:40:00|381.41|379.41|381.92|379.92|382.21|380.21|381.11|379.11|179
1598568300000|2020-08-27 22:45:00|381.91|379.91|380.62|378.62|381.91|379.91|380.58|378.58|238
1598568600000|2020-08-27 22:50:00|380.57|378.57|381.01|379.01|381.08|379.08|380.28|378.28|175
1598568900000|2020-08-27 22:55:00|380.98|378.98|380.25|378.25|381|379|380.04|378.04|264
1598569200000|2020-08-27 23:00:00|380.29|378.29|381.27|379.27|381.48|379.48|380.29|378.29|242
1598569500000|2020-08-27 23:05:00|381.23|379.23|381.78|379.78|381.79|379.79|380.95|378.95|240
1598569800000|2020-08-27 23:10:00|381.79|379.79|382.4|380.4|382.46|380.46|381.78|379.78|195
1598570100000|2020-08-27 23:15:00|382.41|380.41|383.55|381.55|383.55|381.55|382.23|380.23|240
1598570400000|2020-08-27 23:20:00|383.6|381.6|383.29|381.29|383.76|381.76|383.17|381.17|380
1598570700000|2020-08-27 23:25:00|383.3|381.3|383.81|381.81|383.95|381.95|383.05|381.05|234
1598571000000|2020-08-27 23:30:00|383.82|381.82|383.67|381.67|384.68|382.68|383.17|381.17|322
1598571300000|2020-08-27 23:35:00|383.68|381.68|383.93|381.93|384.52|382.52|383.68|381.68|236
1598571600000|2020-08-27 23:40:00|383.94|381.94|383.62|381.62|384.33|382.33|383.55|381.55|198
1598571900000|2020-08-27 23:45:00|383.63|381.63|383.18|381.18|383.64|381.64|382.6|380.6|261
1598572200000|2020-08-27 23:50:00|383.2|381.2|383|381|383.34|381.34|382.82|380.82|194
1598572500000|2020-08-27 23:55:00|383.01|381.01|384.26|382.26|384.26|382.26|382.48|380.48|269
1598572800000|2020-08-28 00:00:00|384.21|382.21|383.95|381.95|384.8|382.8|383.79|381.79|174
1598573100000|2020-08-28 00:05:00|382.29|380.29|382.2|380.2|382.33|380.33|382.2|380.2|13
1598573400000|2020-08-28 00:10:00|382.17|380.17|381.5|379.5|382.45|380.45|381.42|379.42|289
1598573700000|2020-08-28 00:15:00|381.56|379.56|382.19|380.19|382.2|380.2|381.45|379.45|192
1598574000000|2020-08-28 00:20:00|382.13|380.13|381.67|379.67|382.19|380.19|381.28|379.28|218
1598574300000|2020-08-28 00:25:00|381.68|379.68|381.62|379.62|381.69|379.69|381.12|379.12|181
1598574600000|2020-08-28 00:30:00|381.63|379.63|381.39|379.39|381.95|379.95|381.35|379.35|213
1598574900000|2020-08-28 00:35:00|381.38|379.38|381.17|379.17|381.61|379.61|380.82|378.82|257
1598575200000|2020-08-28 00:40:00|381.15|379.15|383.77|381.77|383.95|381.95|381.15|379.15|456
1598575500000|2020-08-28 00:45:00|383.73|381.73|383.4|381.4|384.1|382.1|383.4|381.4|169
1598575800000|2020-08-28 00:50:00|383.44|381.44|384.52|382.52|384.76|382.76|383.44|381.44|289
1598576100000|2020-08-28 00:55:00|384.53|382.53|384.85|382.85|384.85|382.85|384.09|382.09|292
1598576400000|2020-08-28 01:00:00|384.87|382.87|384.97|382.97|385.72|383.72|384.72|382.72|348
1598576700000|2020-08-28 01:05:00|384.96|382.96|385.22|383.22|385.47|383.47|384.74|382.74|274
1598577000000|2020-08-28 01:10:00|385.23|383.23|386.06|384.06|386.06|384.06|385.18|383.18|268
1598577300000|2020-08-28 01:15:00|386.04|384.04|385.3|383.3|386.07|384.07|385.23|383.23|358
1598577600000|2020-08-28 01:20:00|385.29|383.29|385.52|383.52|385.88|383.88|385.29|383.29|248
1598577900000|2020-08-28 01:25:00|385.47|383.47|384.81|382.81|385.47|383.47|384.57|382.57|257
1598578200000|2020-08-28 01:30:00|384.82|382.82|385.23|383.23|385.96|383.96|384.77|382.77|292
1598578500000|2020-08-28 01:35:00|385.24|383.24|384.57|382.57|385.28|383.28|384.57|382.57|197
1598578800000|2020-08-28 01:40:00|384.59|382.59|385.71|383.71|385.71|383.71|384.51|382.51|250
1598579100000|2020-08-28 01:45:00|385.73|383.73|386.82|384.82|387.03|385.03|385.73|383.73|362
1598579400000|2020-08-28 01:50:00|386.84|384.84|387.4|385.4|387.48|385.48|386.4|384.4|375
1598579700000|2020-08-28 01:55:00|387.41|385.41|387.87|385.87|388.12|386.12|387.4|385.4|296
1598580000000|2020-08-28 02:00:00|387.9|385.9|387.21|385.21|388.33|386.33|387.21|385.21|429
1598580300000|2020-08-28 02:05:00|387.2|385.2|387.67|385.67|387.78|385.78|387.2|385.2|334
1598580600000|2020-08-28 02:10:00|387.68|385.68|388.36|386.36|388.48|386.48|387.57|385.57|370
1598580900000|2020-08-28 02:15:00|388.34|386.34|387.55|385.55|388.37|386.37|387.53|385.53|273
1598581200000|2020-08-28 02:20:00|387.54|385.54|387.07|385.07|387.94|385.94|387.07|385.07|347
1598581500000|2020-08-28 02:25:00|387.08|385.08|387.33|385.33|387.5|385.5|387.06|385.06|322
1598581800000|2020-08-28 02:30:00|387.35|385.35|386.96|384.96|387.66|385.66|386.95|384.95|231
1598582100000|2020-08-28 02:35:00|386.98|384.98|387.12|385.12|387.28|385.28|386.95|384.95|197
1598582400000|2020-08-28 02:40:00|387.18|385.18|387.43|385.43|387.57|385.57|387.18|385.18|130
1598582700000|2020-08-28 02:45:00|387.44|385.44|387.78|385.78|388.13|386.13|387.39|385.39|236
1598583000000|2020-08-28 02:50:00|387.77|385.77|386.97|384.97|387.9|385.9|386.93|384.93|226
1598583300000|2020-08-28 02:55:00|386.96|384.96|387.05|385.05|387.05|385.05|386.23|384.23|195
1598583600000|2020-08-28 03:00:00|387.06|385.06|387.52|385.52|388.18|386.18|387.06|385.06|359
1598583900000|2020-08-28 03:05:00|387.56|385.56|388.91|386.91|388.98|386.98|387.51|385.51|368
1598584200000|2020-08-28 03:10:00|388.93|386.93|389.2|387.2|389.35|387.35|388.75|386.75|173
1598584500000|2020-08-28 03:15:00|389.21|387.21|388.31|386.31|389.54|387.54|388.14|386.14|277
1598584800000|2020-08-28 03:20:00|388.35|386.35|387.48|385.48|388.36|386.36|387.24|385.24|314
1598585100000|2020-08-28 03:25:00|387.53|385.53|387.2|385.2|387.53|385.53|386.82|384.82|188
1598585400000|2020-08-28 03:30:00|387.19|385.19|387.1|385.1|387.68|385.68|386.85|384.85|314
1598585700000|2020-08-28 03:35:00|387.09|385.09|387.16|385.16|387.38|385.38|386.82|384.82|254
1598586000000|2020-08-28 03:40:00|387.15|385.15|386.94|384.94|387.47|385.47|386.74|384.74|241
1598586300000|2020-08-28 03:45:00|386.95|384.95|387.55|385.55|388.03|386.03|386.93|384.93|226
1598586600000|2020-08-28 03:50:00|387.52|385.52|387.42|385.42|387.83|385.83|387.32|385.32|166
1598586900000|2020-08-28 03:55:00|387.43|385.43|388.37|386.37|388.38|386.38|387.43|385.43|166
1598587200000|2020-08-28 04:00:00|388.38|386.38|388.31|386.31|388.86|386.86|388.17|386.17|165
1598587500000|2020-08-28 04:05:00|388.27|386.27|388.33|386.33|388.43|386.43|387.97|385.97|198
1598587800000|2020-08-28 04:10:00|388.38|386.38|389.04|387.04|389.27|387.27|388.38|386.38|328
1598588100000|2020-08-28 04:15:00|389.07|387.07|388.21|386.21|389.08|387.08|388.21|386.21|251
1598588400000|2020-08-28 04:20:00|388.22|386.22|388.32|386.32|388.64|386.64|388.07|386.07|209
1598588700000|2020-08-28 04:25:00|388.31|386.31|388.15|386.15|388.31|386.31|387.85|385.85|158
1598589000000|2020-08-28 04:30:00|388.16|386.16|387.67|385.67|388.21|386.21|387.67|385.67|151
1598589300000|2020-08-28 04:35:00|387.68|385.68|387.46|385.46|387.77|385.77|387.45|385.45|135
1598589600000|2020-08-28 04:40:00|387.45|385.45|388.14|386.14|388.24|386.24|387.45|385.45|241
1598589900000|2020-08-28 04:45:00|388.15|386.15|388.74|386.74|388.83|386.83|388.15|386.15|167
1598590200000|2020-08-28 04:50:00|388.73|386.73|388.57|386.57|389.33|387.33|388.54|386.54|298
1598590500000|2020-08-28 04:55:00|388.56|386.56|389.2|387.2|389.22|387.22|388.55|386.55|202
1598590800000|2020-08-28 05:00:00|389.21|387.21|388.74|386.74|389.61|387.61|388.74|386.74|304
1598591100000|2020-08-28 05:05:00|388.71|386.71|388.18|386.18|388.82|386.82|388.02|386.02|252
1598591400000|2020-08-28 05:10:00|388.2|386.2|388.05|386.05|388.24|386.24|387.91|385.91|316
1598591700000|2020-08-28 05:15:00|388.03|386.03|388.61|386.61|388.63|386.63|388.01|386.01|190
1598592000000|2020-08-28 05:20:00|388.6|386.6|387.84|385.84|388.61|386.61|387.76|385.76|184
1598592300000|2020-08-28 05:25:00|387.82|385.82|388.01|386.01|388.05|386.05|387.65|385.65|175
1598592600000|2020-08-28 05:30:00|388|386|387.68|385.68|388.06|386.06|387.67|385.67|146
1598592900000|2020-08-28 05:35:00|387.69|385.69|387.99|385.99|388.21|386.21|387.64|385.64|171
1598593200000|2020-08-28 05:40:00|387.98|385.98|388.36|386.36|388.53|386.53|387.81|385.81|219
1598593500000|2020-08-28 05:45:00|388.35|386.35|388.18|386.18|388.46|386.46|388.14|386.14|157
1598593800000|2020-08-28 05:50:00|388.2|386.2|389.5|387.5|389.63|387.63|388.13|386.13|244
1598594100000|2020-08-28 05:55:00|389.52|387.52|389.45|387.45|390.06|388.06|389.45|387.45|253
1598594400000|2020-08-28 06:00:00|389.46|387.46|388.74|386.74|389.8|387.8|388.36|386.36|354
1598594700000|2020-08-28 06:05:00|388.73|386.73|388.58|386.58|388.95|386.95|388.56|386.56|204
1598595000000|2020-08-28 06:10:00|388.63|386.63|389.09|387.09|389.25|387.25|388.55|386.55|301
1598595300000|2020-08-28 06:15:00|389.1|387.1|389.35|387.35|389.36|387.36|389.07|387.07|265
1598595600000|2020-08-28 06:20:00|389.36|387.36|390.52|388.52|390.52|388.52|389.34|387.34|235
1598595900000|2020-08-28 06:25:00|390.49|388.49|390.82|388.82|390.95|388.95|390.36|388.36|351
1598596200000|2020-08-28 06:30:00|390.81|388.81|390.8|388.8|390.88|388.88|390.31|388.31|254
1598596500000|2020-08-28 06:35:00|390.83|388.83|392.21|390.21|392.9|390.9|390.83|388.83|366
1598596800000|2020-08-28 06:40:00|392.22|390.22|391.73|389.73|392.43|390.43|391.59|389.59|310
1598597100000|2020-08-28 06:45:00|391.76|389.76|392.03|390.03|392.06|390.06|391.38|389.38|233
1598597400000|2020-08-28 06:50:00|392.04|390.04|391.42|389.42|392.04|390.04|391.33|389.33|253
1598597700000|2020-08-28 06:55:00|391.41|389.41|392.11|390.11|392.2|390.2|391.39|389.39|196
1598598000000|2020-08-28 07:00:00|392.1|390.1|390.66|388.66|392.67|390.67|390.49|388.49|377
1598598300000|2020-08-28 07:05:00|390.65|388.65|390.12|388.12|390.72|388.72|390.08|388.08|255
1598598600000|2020-08-28 07:10:00|390.11|388.11|390.29|388.29|390.39|388.39|390.1|388.1|298
1598598900000|2020-08-28 07:15:00|390.28|388.28|390.18|388.18|390.29|388.29|389.9|387.9|192
1598599200000|2020-08-28 07:20:00|390.17|388.17|389.02|387.02|390.17|388.17|388.87|386.87|242
1598599500000|2020-08-28 07:25:00|389.04|387.04|389.21|387.21|389.41|387.41|388.87|386.87|217
1598599800000|2020-08-28 07:30:00|389.2|387.2|389.03|387.03|389.45|387.45|388.98|386.98|149
1598600100000|2020-08-28 07:35:00|389.05|387.05|389.22|387.22|389.24|387.24|388.69|386.69|180
1598600400000|2020-08-28 07:40:00|389.21|387.21|388.03|386.03|389.21|387.21|387.98|385.98|162
1598600700000|2020-08-28 07:45:00|387.96|385.96|388.3|386.3|388.6|386.6|387.96|385.96|195
1598601000000|2020-08-28 07:50:00|388.29|386.29|388.36|386.36|388.44|386.44|388.19|386.19|136
1598601300000|2020-08-28 07:55:00|388.34|386.34|388.22|386.22|388.34|386.34|387.88|385.88|139
1598601600000|2020-08-28 08:00:00|388.23|386.23|387.59|385.59|388.3|386.3|387.51|385.51|322
1598601900000|2020-08-28 08:05:00|387.57|385.57|388.2|386.2|388.22|386.22|387.57|385.57|174
1598602200000|2020-08-28 08:10:00|388.17|386.17|388.99|386.99|389.06|387.06|388.15|386.15|114
1598602500000|2020-08-28 08:15:00|389.01|387.01|388.66|386.66|389.13|387.13|388.51|386.51|264
1598602800000|2020-08-28 08:20:00|388.64|386.64|388.55|386.55|388.7|386.7|388.18|386.18|214
1598603100000|2020-08-28 08:25:00|388.56|386.56|389.26|387.26|389.52|387.52|388.55|386.55|158
1598603400000|2020-08-28 08:30:00|389.27|387.27|388.68|386.68|389.27|387.27|388.53|386.53|216
1598603700000|2020-08-28 08:35:00|388.7|386.7|389.31|387.31|389.4|387.4|388.69|386.69|156
1598604000000|2020-08-28 08:40:00|389.33|387.33|389.4|387.4|390.02|388.02|389.29|387.29|188
1598604300000|2020-08-28 08:45:00|389.41|387.41|388.94|386.94|389.41|387.41|388.82|386.82|225
1598604600000|2020-08-28 08:50:00|388.95|386.95|388.95|386.95|389.06|387.06|388.5|386.5|177
1598604900000|2020-08-28 08:55:00|388.94|386.94|388.72|386.72|388.97|386.97|388.56|386.56|107
1598605200000|2020-08-28 09:00:00|388.71|386.71|389.58|387.58|389.58|387.58|388.63|386.63|176
1598605500000|2020-08-28 09:05:00|389.62|387.62|390.01|388.01|390.01|388.01|389.49|387.49|178
1598605800000|2020-08-28 09:10:00|390.02|388.02|390.59|388.59|390.61|388.61|389.91|387.91|126
1598606100000|2020-08-28 09:15:00|390.63|388.63|391.47|389.47|391.53|389.53|390.46|388.46|392
1598606400000|2020-08-28 09:20:00|391.44|389.44|392.32|390.32|392.87|390.87|390.96|388.96|321
1598606700000|2020-08-28 09:25:00|392.25|390.25|391.9|389.9|392.3|390.3|391.83|389.83|255
1598607000000|2020-08-28 09:30:00|391.91|389.91|391.93|389.93|392.44|390.44|391.82|389.82|255
1598607300000|2020-08-28 09:35:00|391.99|389.99|391.52|389.52|391.99|389.99|391.24|389.24|278
1598607600000|2020-08-28 09:40:00|391.5|389.5|391.14|389.14|391.69|389.69|390.89|388.89|193
1598607900000|2020-08-28 09:45:00|391.36|389.36|391.65|389.65|391.89|389.89|391.36|389.36|184
1598608200000|2020-08-28 09:50:00|391.64|389.64|391.9|389.9|391.9|389.9|391.44|389.44|166
1598608500000|2020-08-28 09:55:00|391.94|389.94|393.06|391.06|393.41|391.41|391.94|389.94|282
1598608800000|2020-08-28 10:00:00|393.05|391.05|391.86|389.86|393.43|391.43|391.78|389.78|322
1598609100000|2020-08-28 10:05:00|391.85|389.85|391.27|389.27|391.97|389.97|390.79|388.79|366
1598609400000|2020-08-28 10:10:00|391.28|389.28|391.65|389.65|391.73|389.73|391.01|389.01|213
1598609700000|2020-08-28 10:15:00|391.67|389.67|391.97|389.97|392.3|390.3|391.23|389.23|328
1598610000000|2020-08-28 10:20:00|391.99|389.99|391.31|389.31|392.09|390.09|391.3|389.3|244
1598610300000|2020-08-28 10:25:00|391.29|389.29|390.93|388.93|391.67|389.67|390.91|388.91|137
1598610600000|2020-08-28 10:30:00|390.92|388.92|390.82|388.82|391.37|389.37|390.72|388.72|165
1598610900000|2020-08-28 10:35:00|390.83|388.83|391.13|389.13|391.44|389.44|390.83|388.83|159
1598611200000|2020-08-28 10:40:00|391.22|389.22|392.28|390.28|392.33|390.33|391.07|389.07|142
1598611500000|2020-08-28 10:45:00|392.3|390.3|391.79|389.79|392.4|390.4|391.72|389.72|157
1598611800000|2020-08-28 10:50:00|391.78|389.78|392.05|390.05|392.25|390.25|391.62|389.62|159
1598612100000|2020-08-28 10:55:00|392.03|390.03|392.52|390.52|392.64|390.64|392|390|182
1598612400000|2020-08-28 11:00:00|392.49|390.49|391.86|389.86|392.78|390.78|391.83|389.83|277
1598612700000|2020-08-28 11:05:00|391.85|389.85|391.53|389.53|392.27|390.27|391.41|389.41|324
1598613000000|2020-08-28 11:10:00|391.54|389.54|392.19|390.19|392.31|390.31|391.54|389.54|211
1598613300000|2020-08-28 11:15:00|392.21|390.21|392.96|390.96|393.08|391.08|392.19|390.19|217
1598613600000|2020-08-28 11:20:00|392.95|390.95|392.55|390.55|392.95|390.95|392.41|390.41|168
1598613900000|2020-08-28 11:25:00|392.54|390.54|392.34|390.34|392.62|390.62|391.88|389.88|109
1598614200000|2020-08-28 11:30:00|392.35|390.35|393.17|391.17|393.2|391.2|392.35|390.35|220
1598614500000|2020-08-28 11:35:00|393.18|391.18|393.46|391.46|393.56|391.56|392.89|390.89|217
1598614800000|2020-08-28 11:40:00|393.62|391.62|394.56|392.56|394.9|392.9|393.62|391.62|225
1598615100000|2020-08-28 11:45:00|394.57|392.57|395.14|393.14|395.34|393.34|394.57|392.57|221
1598615400000|2020-08-28 11:50:00|395.13|393.13|394.07|392.07|395.28|393.28|394.06|392.06|275
1598615700000|2020-08-28 11:55:00|394.06|392.06|394.69|392.69|394.69|392.69|394.06|392.06|238
1598616000000|2020-08-28 12:00:00|394.74|392.74|394.4|392.4|395.05|393.05|393.69|391.69|364
1598616300000|2020-08-28 12:05:00|394.41|392.41|394.61|392.61|394.83|392.83|394.32|392.32|222
1598616600000|2020-08-28 12:10:00|394.6|392.6|393.91|391.91|394.61|392.61|393.68|391.68|214
1598616900000|2020-08-28 12:15:00|393.92|391.92|393.55|391.55|393.92|391.92|393.41|391.41|148
1598617200000|2020-08-28 12:20:00|393.51|391.51|394.57|392.57|394.69|392.69|393.48|391.48|174
1598617500000|2020-08-28 12:25:00|394.56|392.56|393.54|391.54|394.68|392.68|393.32|391.32|187
1598617800000|2020-08-28 12:30:00|393.55|391.55|393.35|391.35|393.89|391.89|393.31|391.31|148
1598618100000|2020-08-28 12:35:00|393.33|391.33|393.34|391.34|393.65|391.65|392.98|390.98|202
1598618400000|2020-08-28 12:40:00|393.35|391.35|393.74|391.74|393.75|391.75|392.85|390.85|190
1598618700000|2020-08-28 12:45:00|393.72|391.72|393.74|391.74|393.76|391.76|393.49|391.49|109
1598619000000|2020-08-28 12:50:00|393.67|391.67|391.65|389.65|393.68|391.68|391.53|389.53|271
1598619300000|2020-08-28 12:55:00|391.67|389.67|392.32|390.32|392.32|390.32|391.37|389.37|291
1598619600000|2020-08-28 13:00:00|392.26|390.26|392.08|390.08|392.7|390.7|392.04|390.04|177
1598619900000|2020-08-28 13:05:00|392.07|390.07|392.03|390.03|392.28|390.28|391.64|389.64|140
1598620200000|2020-08-28 13:10:00|392.04|390.04|392.76|390.76|392.95|390.95|392.02|390.02|170
1598620500000|2020-08-28 13:15:00|392.73|390.73|393.03|391.03|393.22|391.22|392.7|390.7|140
1598620800000|2020-08-28 13:20:00|393.02|391.02|392.83|390.83|393.25|391.25|392.83|390.83|93
1598621100000|2020-08-28 13:25:00|392.82|390.82|392.1|390.1|392.83|390.83|392.08|390.08|154
1598621400000|2020-08-28 13:30:00|392.08|390.08|392.57|390.57|392.6|390.6|391.72|389.72|209
1598621700000|2020-08-28 13:35:00|392.59|390.59|392.71|390.71|393.17|391.17|392.57|390.57|163
1598622000000|2020-08-28 13:40:00|392.68|390.68|391.91|389.91|393.1|391.1|391.82|389.82|201
1598622300000|2020-08-28 13:45:00|391.9|389.9|392.61|390.61|392.64|390.64|391.9|389.9|188
1598622600000|2020-08-28 13:50:00|392.63|390.63|392.91|390.91|392.91|390.91|392.35|390.35|152
1598622900000|2020-08-28 13:55:00|392.89|390.89|393.35|391.35|393.36|391.36|392.64|390.64|131
1598623200000|2020-08-28 14:00:00|393.36|391.36|392.65|390.65|393.44|391.44|392.51|390.51|212
1598623500000|2020-08-28 14:05:00|392.64|390.64|394.21|392.21|394.25|392.25|392.22|390.22|190
1598623800000|2020-08-28 14:10:00|394.23|392.23|394.2|392.2|394.43|392.43|394.04|392.04|250
1598624100000|2020-08-28 14:15:00|394.19|392.19|393.46|391.46|394.36|392.36|393.45|391.45|214
1598624400000|2020-08-28 14:20:00|393.45|391.45|393.21|391.21|393.55|391.55|392.82|390.82|278
1598624700000|2020-08-28 14:25:00|393.23|391.23|392.6|390.6|393.23|391.23|392.54|390.54|312
1598625000000|2020-08-28 14:30:00|392.56|390.56|392.63|390.63|393.15|391.15|392.53|390.53|247
1598625300000|2020-08-28 14:35:00|392.65|390.65|391.95|389.95|392.78|390.78|391.86|389.86|290
1598625600000|2020-08-28 14:40:00|391.91|389.91|392|390|392.3|390.3|391.69|389.69|259
1598625900000|2020-08-28 14:45:00|391.97|389.97|392.61|390.61|392.79|390.79|391.19|389.19|322
1598626200000|2020-08-28 14:50:00|392.59|390.59|392.37|390.37|392.84|390.84|392.16|390.16|335
1598626500000|2020-08-28 14:55:00|392.34|390.34|392.68|390.68|392.88|390.88|392.3|390.3|212
1598626800000|2020-08-28 15:00:00|392.7|390.7|392.92|390.92|393.07|391.07|392.7|390.7|225
1598627100000|2020-08-28 15:05:00|392.94|390.94|393.77|391.77|393.92|391.92|392.94|390.94|244
1598627400000|2020-08-28 15:10:00|393.76|391.76|394.8|392.8|395.06|393.06|393.74|391.74|254
1598627700000|2020-08-28 15:15:00|394.82|392.82|395.85|393.85|395.95|393.95|394.69|392.69|362
1598628000000|2020-08-28 15:20:00|395.84|393.84|395.91|393.91|396.58|394.58|395.32|393.32|326
1598628300000|2020-08-28 15:25:00|395.93|393.93|397.45|395.45|397.78|395.78|395.93|393.93|435
1598628600000|2020-08-28 15:30:00|397.56|395.56|396.5|394.5|398.11|396.11|396.49|394.49|396
1598628900000|2020-08-28 15:35:00|396.49|394.49|396.59|394.59|396.92|394.92|396|394|442
1598629200000|2020-08-28 15:40:00|396.63|394.63|397.53|395.53|397.83|395.83|396.06|394.06|377
1598629500000|2020-08-28 15:45:00|397.68|395.68|396.88|394.88|397.91|395.91|396.71|394.71|393
1598629800000|2020-08-28 15:50:00|396.9|394.9|397.68|395.68|397.89|395.89|396.84|394.84|287
1598630100000|2020-08-28 15:55:00|397.67|395.67|397.38|395.38|397.95|395.95|397.2|395.2|258
1598630400000|2020-08-28 16:00:00|397.4|395.4|396.9|394.9|398.93|396.93|396.36|394.36|464
1598630700000|2020-08-28 16:05:00|396.92|394.92|396.66|394.66|397.28|395.28|396.27|394.27|331
1598631000000|2020-08-28 16:10:00|396.65|394.65|398.13|396.13|398.14|396.14|396.44|394.44|284
1598631300000|2020-08-28 16:15:00|398.12|396.12|397.09|395.09|398.18|396.18|397.09|395.09|285
1598631600000|2020-08-28 16:20:00|397.07|395.07|397.07|395.07|397.41|395.41|396.97|394.97|219
1598631900000|2020-08-28 16:25:00|397.06|395.06|396.73|394.73|397.17|395.17|396.66|394.66|195
1598632200000|2020-08-28 16:30:00|396.74|394.74|397.65|395.65|397.7|395.7|396.63|394.63|194
1598632500000|2020-08-28 16:35:00|397.64|395.64|396.6|394.6|397.7|395.7|396.6|394.6|129
1598632800000|2020-08-28 16:40:00|396.65|394.65|397.6|395.6|397.63|395.63|396.5|394.5|250
1598633100000|2020-08-28 16:45:00|397.61|395.61|397.44|395.44|398.29|396.29|397.21|395.21|259
1598633400000|2020-08-28 16:50:00|397.42|395.42|397.8|395.8|398.23|396.23|397.13|395.13|271
1598633700000|2020-08-28 16:55:00|397.81|395.81|396.74|394.74|397.81|395.81|396.74|394.74|208
1598634000000|2020-08-28 17:00:00|396.75|394.75|396.37|394.37|397.16|395.16|396.21|394.21|350
1598634300000|2020-08-28 17:05:00|396.38|394.38|396.44|394.44|396.73|394.73|396.38|394.38|158
1598634600000|2020-08-28 17:10:00|396.45|394.45|397.18|395.18|397.71|395.71|396.44|394.44|239
1598634900000|2020-08-28 17:15:00|397.19|395.19|396.93|394.93|397.34|395.34|396.86|394.86|119
1598635200000|2020-08-28 17:20:00|396.9|394.9|396.07|394.07|396.92|394.92|396.02|394.02|276
1598635500000|2020-08-28 17:25:00|396.01|394.01|396.24|394.24|396.43|394.43|396.01|394.01|278
1598635800000|2020-08-28 17:30:00|396.23|394.23|396.24|394.24|396.9|394.9|396.13|394.13|247
1598636100000|2020-08-28 17:35:00|396.27|394.27|395.78|393.78|396.35|394.35|395.78|393.78|166
1598636400000|2020-08-28 17:40:00|395.79|393.79|394.44|392.44|395.96|393.96|394.43|392.43|218
1598636700000|2020-08-28 17:45:00|394.48|392.48|394.8|392.8|394.8|392.8|394.11|392.11|201
1598637000000|2020-08-28 17:50:00|394.79|392.79|394.56|392.56|394.88|392.88|394.26|392.26|230
1598637300000|2020-08-28 17:55:00|394.6|392.6|394.85|392.85|395.31|393.31|394.54|392.54|238
1598637600000|2020-08-28 18:00:00|394.84|392.84|394.66|392.66|395.18|393.18|394.49|392.49|153
1598637900000|2020-08-28 18:05:00|394.63|392.63|396.05|394.05|396.07|394.07|394.56|392.56|152
1598638200000|2020-08-28 18:10:00|396|394|395.38|393.38|396.09|394.09|395.38|393.38|181
1598638500000|2020-08-28 18:15:00|395.36|393.36|395.15|393.15|395.58|393.58|395.06|393.06|209
1598638800000|2020-08-28 18:20:00|395.16|393.16|395.46|393.46|395.61|393.61|395.02|393.02|260
1598639100000|2020-08-28 18:25:00|395.47|393.47|396.28|394.28|396.79|394.79|395.45|393.45|273
1598639400000|2020-08-28 18:30:00|396.27|394.27|396.16|394.16|396.4|394.4|395.91|393.91|290
1598639700000|2020-08-28 18:35:00|396.15|394.15|396.1|394.1|396.34|394.34|395.77|393.77|177
1598640000000|2020-08-28 18:40:00|396.12|394.12|396.11|394.11|396.43|394.43|395.88|393.88|124
1598640300000|2020-08-28 18:45:00|396.1|394.1|396.48|394.48|396.52|394.52|395.82|393.82|266
1598640600000|2020-08-28 18:50:00|396.49|394.49|395.8|393.8|396.51|394.51|395.72|393.72|257
1598640900000|2020-08-28 18:55:00|395.79|393.79|395.99|393.99|396.26|394.26|395.46|393.46|271
1598641200000|2020-08-28 19:00:00|395.98|393.98|396.1|394.1|396.17|394.17|395.93|393.93|122
1598641500000|2020-08-28 19:05:00|396.09|394.09|396.89|394.89|396.94|394.94|395.96|393.96|162
1598641800000|2020-08-28 19:10:00|396.9|394.9|396.81|394.81|396.95|394.95|396.59|394.59|194
1598642100000|2020-08-28 19:15:00|396.8|394.8|397.01|395.01|397.01|395.01|396.7|394.7|179
1598642400000|2020-08-28 19:20:00|397.04|395.04|396.86|394.86|397.37|395.37|396.81|394.81|211
1598642700000|2020-08-28 19:25:00|396.77|394.77|396.81|394.81|396.81|394.81|396.48|394.48|136
1598643000000|2020-08-28 19:30:00|396.8|394.8|396.95|394.95|396.95|394.95|396.54|394.54|139
1598643300000|2020-08-28 19:35:00|396.97|394.97|398.31|396.31|398.32|396.32|396.97|394.97|228
1598643600000|2020-08-28 19:40:00|398.33|396.33|398.81|396.81|398.9|396.9|398.26|396.26|280
1598643900000|2020-08-28 19:45:00|398.8|396.8|398.39|396.39|398.84|396.84|398.37|396.37|238
1598644200000|2020-08-28 19:50:00|398.4|396.4|398.19|396.19|398.41|396.41|397.82|395.82|125
1598644500000|2020-08-28 19:55:00|398.22|396.22|397.28|395.28|398.22|396.22|397.28|395.28|213
1598644800000|2020-08-28 20:00:00|397.27|395.27|396.94|394.94|397.27|395.27|396.79|394.79|84
1598645100000|2020-08-28 20:05:00|396.93|394.93|396.78|394.78|397.04|395.04|396.78|394.78|92
1598645400000|2020-08-28 20:10:00|396.74|394.74|396.76|394.76|396.94|394.94|396.52|394.52|179
1598645700000|2020-08-28 20:15:00|396.83|394.83|396.69|394.69|396.98|394.98|396.61|394.61|103
1598646000000|2020-08-28 20:20:00|396.68|394.68|396.14|394.14|396.68|394.68|396.08|394.08|146
1598646300000|2020-08-28 20:25:00|396.13|394.13|396.58|394.58|396.82|394.82|396.13|394.13|147
1598646600000|2020-08-28 20:30:00|396.57|394.57|395.87|393.87|396.59|394.59|395.87|393.87|127
1598646900000|2020-08-28 20:35:00|395.91|393.91|395.81|393.81|396|394|395.76|393.76|82
1598647200000|2020-08-28 20:40:00|395.82|393.82|396.09|394.09|396.11|394.11|395.73|393.73|84
1598647500000|2020-08-28 20:45:00|396.07|394.07|395.47|393.47|396.29|394.29|395.47|393.47|74
1598647800000|2020-08-28 20:50:00|395.51|393.51|394.99|392.99|395.51|393.51|394.88|392.88|53
1598648100000|2020-08-28 20:55:00|395|393|395.03|393.03|395.15|393.15|394.96|392.96|86
1598684400000|2020-08-29 07:00:00|400.8|398.8|400.01|398.01|400.8|398.8|399.99|397.99|56
1598684700000|2020-08-29 07:05:00|400.03|398.03|399.92|397.92|400.14|398.14|399.68|397.68|94
1598685000000|2020-08-29 07:10:00|399.91|397.91|400.86|398.86|400.86|398.86|399.89|397.89|94
1598685300000|2020-08-29 07:15:00|400.87|398.87|400.28|398.28|400.97|398.97|400.2|398.2|75
1598685600000|2020-08-29 07:20:00|400.3|398.3|400.06|398.06|400.44|398.44|400.05|398.05|70
1598685900000|2020-08-29 07:25:00|400.07|398.07|401.89|399.89|401.96|399.96|400.07|398.07|119
1598686200000|2020-08-29 07:30:00|401.92|399.92|403.32|401.32|403.48|401.48|401.89|399.89|171
1598686500000|2020-08-29 07:35:00|403.31|401.31|403.49|401.49|404.59|402.59|403.22|401.22|189
1598686800000|2020-08-29 07:40:00|403.51|401.51|403.61|401.61|403.91|401.91|403.32|401.32|121
1598687100000|2020-08-29 07:45:00|403.62|401.62|404.91|402.91|405.35|403.35|403.59|401.59|177
1598687400000|2020-08-29 07:50:00|404.92|402.92|404.06|402.06|404.92|402.92|403.8|401.8|182
1598687700000|2020-08-29 07:55:00|404.09|402.09|404.6|402.6|405.14|403.14|404.09|402.09|111
1598688000000|2020-08-29 08:00:00|404.63|402.63|403.7|401.7|405.14|403.14|403.57|401.57|169
1598688300000|2020-08-29 08:05:00|403.69|401.69|403.8|401.8|404.02|402.02|403.59|401.59|100
1598688600000|2020-08-29 08:10:00|403.75|401.75|403.55|401.55|403.76|401.76|402.91|400.91|140
1598688900000|2020-08-29 08:15:00|403.58|401.58|403.32|401.32|403.77|401.77|403.32|401.32|74
1598689200000|2020-08-29 08:20:00|403.31|401.31|403.29|401.29|403.38|401.38|402.97|400.97|101
1598689500000|2020-08-29 08:25:00|403.26|401.26|403.61|401.61|403.99|401.99|403.26|401.26|122
1598689800000|2020-08-29 08:30:00|403.6|401.6|403.11|401.11|403.62|401.62|402.87|400.87|121
1598690100000|2020-08-29 08:35:00|403.12|401.12|403.32|401.32|403.36|401.36|402.64|400.64|147
1598690400000|2020-08-29 08:40:00|403.33|401.33|403.26|401.26|403.77|401.77|403.26|401.26|59
1598690700000|2020-08-29 08:45:00|403.24|401.24|402.98|400.98|403.24|401.24|402.85|400.85|117
1598691000000|2020-08-29 08:50:00|403|401|402.77|400.77|403.46|401.46|402.57|400.57|118
1598691300000|2020-08-29 08:55:00|402.78|400.78|403.33|401.33|403.48|401.48|402.78|400.78|132
1598691600000|2020-08-29 09:00:00|403.34|401.34|402.57|400.57|403.54|401.54|402.56|400.56|139
1598691900000|2020-08-29 09:05:00|402.54|400.54|403.17|401.17|403.4|401.4|402.53|400.53|117
1598692200000|2020-08-29 09:10:00|403.18|401.18|403.84|401.84|403.86|401.86|402.99|400.99|86
1598692500000|2020-08-29 09:15:00|403.83|401.83|403.98|401.98|403.98|401.98|403.36|401.36|94
1598692800000|2020-08-29 09:20:00|403.99|401.99|403.59|401.59|404.45|402.45|402.95|400.95|160
1598693100000|2020-08-29 09:25:00|403.61|401.61|403.13|401.13|403.69|401.69|403.03|401.03|93
1598693400000|2020-08-29 09:30:00|403.14|401.14|404.02|402.02|404.04|402.04|403.14|401.14|116
1598693700000|2020-08-29 09:35:00|404.03|402.03|404.32|402.32|404.41|402.41|404.03|402.03|120
1598694000000|2020-08-29 09:40:00|404.31|402.31|404.44|402.44|404.74|402.74|404.26|402.26|83
1598694300000|2020-08-29 09:45:00|404.45|402.45|404.53|402.53|405.01|403.01|404.45|402.45|129
1598694600000|2020-08-29 09:50:00|404.57|402.57|404.37|402.37|404.75|402.75|404.12|402.12|108
1598694900000|2020-08-29 09:55:00|404.35|402.35|404.06|402.06|404.35|402.35|403.86|401.86|57
1598695200000|2020-08-29 10:00:00|404.07|402.07|403.37|401.37|404.45|402.45|403.37|401.37|204
1598695500000|2020-08-29 10:05:00|403.36|401.36|403.32|401.32|403.53|401.53|403.15|401.15|118
1598695800000|2020-08-29 10:10:00|403.31|401.31|402.81|400.81|403.31|401.31|402.57|400.57|116
1598696100000|2020-08-29 10:15:00|402.8|400.8|402.77|400.77|402.91|400.91|402.58|400.58|111
1598696400000|2020-08-29 10:20:00|402.78|400.78|402.82|400.82|403.06|401.06|402.65|400.65|101
1598696700000|2020-08-29 10:25:00|402.65|400.65|402.84|400.84|402.91|400.91|402.65|400.65|68
1598697000000|2020-08-29 10:30:00|402.82|400.82|401.68|399.68|402.85|400.85|401.54|399.54|126
1598697300000|2020-08-29 10:35:00|401.62|399.62|401.23|399.23|401.95|399.95|401.23|399.23|128
1598697600000|2020-08-29 10:40:00|401.2|399.2|400.04|398.04|401.36|399.36|399.99|397.99|195
1598697900000|2020-08-29 10:45:00|400.03|398.03|399.87|397.87|400.61|398.61|398.86|396.86|353
1598698200000|2020-08-29 10:50:00|399.88|397.88|399.86|397.86|400.08|398.08|399.36|397.36|223
1598698500000|2020-08-29 10:55:00|399.83|397.83|398.68|396.68|400.02|398.02|398.68|396.68|258
1598698800000|2020-08-29 11:00:00|398.67|396.67|399.28|397.28|400.04|398.04|398.41|396.41|221
1598699100000|2020-08-29 11:05:00|399.29|397.29|399.75|397.75|399.82|397.82|399.18|397.18|197
1598699400000|2020-08-29 11:10:00|399.77|397.77|398.73|396.73|400.17|398.17|398.63|396.63|193
1598699700000|2020-08-29 11:15:00|398.75|396.75|399.03|397.03|399.33|397.33|397.69|395.69|277
1598700000000|2020-08-29 11:20:00|399.04|397.04|399.93|397.93|399.94|397.94|398.86|396.86|144
1598700300000|2020-08-29 11:25:00|399.92|397.92|399.65|397.65|400.03|398.03|399.19|397.19|157
1598700600000|2020-08-29 11:30:00|399.62|397.62|398.74|396.74|399.62|397.62|398.68|396.68|77
1598700900000|2020-08-29 11:35:00|398.75|396.75|399.62|397.62|399.68|397.68|398.75|396.75|163
1598701200000|2020-08-29 11:40:00|399.58|397.58|399.61|397.61|400.16|398.16|399.46|397.46|117
1598701500000|2020-08-29 11:45:00|399.57|397.57|400.07|398.07|400.2|398.2|399.5|397.5|84
1598701800000|2020-08-29 11:50:00|400.06|398.06|399.5|397.5|400.07|398.07|399.5|397.5|73
1598702100000|2020-08-29 11:55:00|399.48|397.48|398.94|396.94|399.83|397.83|398.92|396.92|86
1598702400000|2020-08-29 12:00:00|398.93|396.93|400.08|398.08|400.16|398.16|398.78|396.78|157
1598702700000|2020-08-29 12:05:00|400.09|398.09|400.43|398.43|400.71|398.71|400.09|398.09|89
1598703000000|2020-08-29 12:10:00|400.44|398.44|400.34|398.34|400.45|398.45|400.15|398.15|82
1598703300000|2020-08-29 12:15:00|400.37|398.37|400.72|398.72|400.73|398.73|400.23|398.23|67
1598703600000|2020-08-29 12:20:00|400.71|398.71|400.4|398.4|400.71|398.71|400.4|398.4|43
1598703900000|2020-08-29 12:25:00|400.39|398.39|400.38|398.38|400.7|398.7|400.14|398.14|94
1598704200000|2020-08-29 12:30:00|400.39|398.39|400.43|398.43|400.51|398.51|400.19|398.19|53
1598704500000|2020-08-29 12:35:00|400.45|398.45|399.56|397.56|400.77|398.77|399.56|397.56|104
1598704800000|2020-08-29 12:40:00|399.58|397.58|399.43|397.43|399.92|397.92|399.37|397.37|95
1598705100000|2020-08-29 12:45:00|399.48|397.48|399.31|397.31|399.67|397.67|399.16|397.16|74
1598705400000|2020-08-29 12:50:00|399.38|397.38|398.78|396.78|399.57|397.57|398.78|396.78|126
1598705700000|2020-08-29 12:55:00|398.79|396.79|399.8|397.8|399.84|397.84|398.75|396.75|109
1598706000000|2020-08-29 13:00:00|399.79|397.79|399.97|397.97|399.99|397.99|399.24|397.24|128
1598706300000|2020-08-29 13:05:00|400.05|398.05|399.85|397.85|400.21|398.21|399.85|397.85|68
1598706600000|2020-08-29 13:10:00|399.82|397.82|399.42|397.42|399.82|397.82|399.29|397.29|60
1598706900000|2020-08-29 13:15:00|399.43|397.43|399.53|397.53|399.87|397.87|399.38|397.38|122
1598707200000|2020-08-29 13:20:00|399.52|397.52|399.98|397.98|400.04|398.04|399.4|397.4|118
1598707500000|2020-08-29 13:25:00|400|398|399.84|397.84|400.2|398.2|399.49|397.49|97
1598707800000|2020-08-29 13:30:00|399.85|397.85|399.61|397.61|400.3|398.3|399.61|397.61|81
1598708100000|2020-08-29 13:35:00|399.58|397.58|398.6|396.6|399.6|397.6|398.51|396.51|143
1598708400000|2020-08-29 13:40:00|398.54|396.54|398.35|396.35|398.59|396.59|397.86|395.86|194
1598708700000|2020-08-29 13:45:00|398.38|396.38|397.94|395.94|398.48|396.48|397.1|395.1|166
1598709000000|2020-08-29 13:50:00|397.88|395.88|397.38|395.38|398.03|396.03|397.34|395.34|131
1598709300000|2020-08-29 13:55:00|397.37|395.37|397.28|395.28|397.52|395.52|396.81|394.81|133
1598709600000|2020-08-29 14:00:00|397.26|395.26|397.38|395.38|397.66|395.66|397.19|395.19|84
1598709900000|2020-08-29 14:05:00|397.41|395.41|398.07|396.07|398.07|396.07|397.37|395.37|97
1598710200000|2020-08-29 14:10:00|398.08|396.08|397.95|395.95|398.09|396.09|397.8|395.8|74
1598710500000|2020-08-29 14:15:00|398|396|398.45|396.45|398.61|396.61|397.86|395.86|106
1598710800000|2020-08-29 14:20:00|398.43|396.43|397.95|395.95|398.46|396.46|397.79|395.79|100
1598711100000|2020-08-29 14:25:00|398.01|396.01|398.96|396.96|398.96|396.96|397.68|395.68|178
1598711400000|2020-08-29 14:30:00|398.95|396.95|399.9|397.9|400.03|398.03|398.82|396.82|152
1598711700000|2020-08-29 14:35:00|399.93|397.93|400.22|398.22|400.31|398.31|399.92|397.92|122
1598712000000|2020-08-29 14:40:00|400.21|398.21|399.88|397.88|400.25|398.25|399.78|397.78|106
1598712300000|2020-08-29 14:45:00|399.89|397.89|400.13|398.13|400.14|398.14|399.69|397.69|121
1598712600000|2020-08-29 14:50:00|400.12|398.12|400.61|398.61|400.71|398.71|400.02|398.02|97
1598712900000|2020-08-29 14:55:00|400.6|398.6|400.52|398.52|400.63|398.63|400.38|398.38|70
1598713200000|2020-08-29 15:00:00|400.53|398.53|400.45|398.45|400.76|398.76|400.45|398.45|93
1598713500000|2020-08-29 15:05:00|400.43|398.43|400.31|398.31|400.43|398.43|400.26|398.26|56
1598713800000|2020-08-29 15:10:00|400.3|398.3|400.31|398.31|400.64|398.64|399.97|397.97|88
1598714100000|2020-08-29 15:15:00|400.32|398.32|400.6|398.6|400.67|398.67|400.15|398.15|106
1598714400000|2020-08-29 15:20:00|400.68|398.68|402.66|400.66|403.29|401.29|400.61|398.61|203
1598714700000|2020-08-29 15:25:00|402.67|400.67|402.96|400.96|403.59|401.59|402.65|400.65|214
1598715000000|2020-08-29 15:30:00|402.93|400.93|402.41|400.41|403.77|401.77|402.11|400.11|247
1598715300000|2020-08-29 15:35:00|402.44|400.44|402.26|400.26|402.96|400.96|402.24|400.24|238
1598715600000|2020-08-29 15:40:00|402.27|400.27|402.56|400.56|402.88|400.88|402.16|400.16|154
1598715900000|2020-08-29 15:45:00|402.59|400.59|402.48|400.48|402.62|400.62|401.41|399.41|251
1598716200000|2020-08-29 15:50:00|402.49|400.49|401.97|399.97|402.98|400.98|401.96|399.96|189
1598716500000|2020-08-29 15:55:00|401.98|399.98|403.42|401.42|403.63|401.63|401.8|399.8|177
1598716800000|2020-08-29 16:00:00|403.47|401.47|402.5|400.5|403.76|401.76|402.31|400.31|229
1598717100000|2020-08-29 16:05:00|402.49|400.49|402|400|402.5|400.5|401.8|399.8|165
1598717400000|2020-08-29 16:10:00|402.07|400.07|402.16|400.16|402.37|400.37|401.95|399.95|136
1598717700000|2020-08-29 16:15:00|402.17|400.17|403.07|401.07|403.5|401.5|402.16|400.16|172
1598718000000|2020-08-29 16:20:00|403.08|401.08|402.83|400.83|403.72|401.72|402.68|400.68|214
1598718300000|2020-08-29 16:25:00|402.82|400.82|402.6|400.6|403.14|401.14|402.58|400.58|174
1598718600000|2020-08-29 16:30:00|402.61|400.61|403.16|401.16|403.37|401.37|402.61|400.61|140
1598718900000|2020-08-29 16:35:00|403.13|401.13|402.76|400.76|403.3|401.3|402.73|400.73|166
1598719200000|2020-08-29 16:40:00|402.78|400.78|403.43|401.43|403.59|401.59|402.72|400.72|180
1598719500000|2020-08-29 16:45:00|403.47|401.47|403.68|401.68|404.37|402.37|403.44|401.44|243
1598719800000|2020-08-29 16:50:00|403.65|401.65|403.49|401.49|404.04|402.04|403.4|401.4|155
1598720100000|2020-08-29 16:55:00|403.44|401.44|403.45|401.45|403.62|401.62|403.19|401.19|126
1598720400000|2020-08-29 17:00:00|403.46|401.46|403.02|401.02|403.64|401.64|402.96|400.96|128
1598720700000|2020-08-29 17:05:00|403.05|401.05|403.13|401.13|403.26|401.26|403.02|401.02|108
1598721000000|2020-08-29 17:10:00|403.08|401.08|402.94|400.94|403.13|401.13|402.66|400.66|146
1598721300000|2020-08-29 17:15:00|402.89|400.89|404.08|402.08|404.28|402.28|402.87|400.87|166
1598721600000|2020-08-29 17:20:00|404.13|402.13|403.88|401.88|404.49|402.49|403.67|401.67|133
1598721900000|2020-08-29 17:25:00|403.85|401.85|404.83|402.83|404.86|402.86|403.83|401.83|163
1598722200000|2020-08-29 17:30:00|404.92|402.92|404.39|402.39|405.28|403.28|404.29|402.29|195
1598722500000|2020-08-29 17:35:00|404.4|402.4|404.16|402.16|404.72|402.72|404.07|402.07|141
1598722800000|2020-08-29 17:40:00|404.17|402.17|403.87|401.87|404.2|402.2|403.73|401.73|91
1598723100000|2020-08-29 17:45:00|403.88|401.88|403.55|401.55|404.33|402.33|403.55|401.55|140
1598723400000|2020-08-29 17:50:00|403.54|401.54|402.64|400.64|403.54|401.54|402.63|400.63|144
1598723700000|2020-08-29 17:55:00|402.7|400.7|402.68|400.68|403|401|402.58|400.58|120
1598724000000|2020-08-29 18:00:00|402.66|400.66|403.01|401.01|403.27|401.27|402.62|400.62|95
1598724300000|2020-08-29 18:05:00|403.02|401.02|403.25|401.25|403.32|401.32|402.92|400.92|65
1598724600000|2020-08-29 18:10:00|403.24|401.24|403.71|401.71|404.03|402.03|403.05|401.05|120
1598724900000|2020-08-29 18:15:00|403.72|401.72|403.5|401.5|403.99|401.99|403.5|401.5|75
1598725200000|2020-08-29 18:20:00|403.52|401.52|404|402|404.05|402.05|403.52|401.52|97
1598725500000|2020-08-29 18:25:00|404.03|402.03|403.6|401.6|404.11|402.11|403.59|401.59|58
1598725800000|2020-08-29 18:30:00|403.63|401.63|404.06|402.06|404.43|402.43|403.63|401.63|112
1598726100000|2020-08-29 18:35:00|404.04|402.04|404.15|402.15|404.22|402.22|403.83|401.83|96
1598726400000|2020-08-29 18:40:00|404.14|402.14|405.5|403.5|405.51|403.51|404.13|402.13|141
1598726700000|2020-08-29 18:45:00|405.47|403.47|405.33|403.33|405.59|403.59|405.32|403.32|138
1598727000000|2020-08-29 18:50:00|405.32|403.32|404.97|402.97|405.35|403.35|404.58|402.58|183
1598727300000|2020-08-29 18:55:00|404.95|402.95|404.71|402.71|404.97|402.97|404.54|402.54|92
1598727600000|2020-08-29 19:00:00|404.72|402.72|405.05|403.05|405.34|403.34|404.72|402.72|97
1598727900000|2020-08-29 19:05:00|405.06|403.06|404.9|402.9|405.27|403.27|404.72|402.72|118
1598728200000|2020-08-29 19:10:00|404.91|402.91|405.54|403.54|405.55|403.55|404.73|402.73|114
1598728500000|2020-08-29 19:15:00|405.52|403.52|405.08|403.08|405.52|403.52|405.04|403.04|143
1598728800000|2020-08-29 19:20:00|405.07|403.07|405.32|403.32|405.41|403.41|405.05|403.05|117
1598729100000|2020-08-29 19:25:00|405.3|403.3|405.58|403.58|405.58|403.58|405.14|403.14|75
1598729400000|2020-08-29 19:30:00|405.55|403.55|406.07|404.07|406.58|404.58|405.31|403.31|173
1598729700000|2020-08-29 19:35:00|406.08|404.08|405.85|403.85|406.79|404.79|405.79|403.79|222
1598730000000|2020-08-29 19:40:00|405.86|403.86|406.07|404.07|406.53|404.53|405.86|403.86|148
1598730300000|2020-08-29 19:45:00|406.11|404.11|403.73|401.73|406.24|404.24|403.59|401.59|242
1598730600000|2020-08-29 19:50:00|403.74|401.74|403.93|401.93|404.57|402.57|403.65|401.65|202
1598730900000|2020-08-29 19:55:00|403.9|401.9|403.93|401.93|404.32|402.32|403.8|401.8|130
1598731200000|2020-08-29 20:00:00|403.95|401.95|404.08|402.08|404.68|402.68|403.95|401.95|145
1598731500000|2020-08-29 20:05:00|404.07|402.07|404.26|402.26|404.38|402.38|404.07|402.07|121
1598731800000|2020-08-29 20:10:00|404.25|402.25|404.4|402.4|404.58|402.58|404.04|402.04|106
1598732100000|2020-08-29 20:15:00|404.42|402.42|405.08|403.08|405.16|403.16|404.42|402.42|122
1598732400000|2020-08-29 20:20:00|405.04|403.04|405.28|403.28|405.34|403.34|404.89|402.89|94
1598732700000|2020-08-29 20:25:00|405.31|403.31|405.92|403.92|405.95|403.95|405.31|403.31|52
1598733000000|2020-08-29 20:30:00|405.93|403.93|405.49|403.49|406|404|405.02|403.02|118
1598733300000|2020-08-29 20:35:00|405.51|403.51|405.22|403.22|405.51|403.51|404.89|402.89|131
1598733600000|2020-08-29 20:40:00|405.24|403.24|405.57|403.57|405.83|403.83|405.23|403.23|87
1598733900000|2020-08-29 20:45:00|405.59|403.59|406.14|404.14|406.23|404.23|405.59|403.59|81
1598734200000|2020-08-29 20:50:00|406.13|404.13|405.75|403.75|406.19|404.19|405.75|403.75|83
1598734500000|2020-08-29 20:55:00|405.76|403.76|406.22|404.22|406.26|404.26|405.72|403.72|105
1598734800000|2020-08-29 21:00:00|406.27|404.27|406.12|404.12|406.28|404.28|405.93|403.93|82
1598735100000|2020-08-29 21:05:00|406.13|404.13|405.02|403.02|406.13|404.13|404.99|402.99|181
1598735400000|2020-08-29 21:10:00|405.01|403.01|405.22|403.22|405.22|403.22|404.75|402.75|98
1598735700000|2020-08-29 21:15:00|405.23|403.23|404.61|402.61|405.39|403.39|404.6|402.6|127
1598736000000|2020-08-29 21:20:00|404.6|402.6|404.89|402.89|404.89|402.89|404.31|402.31|127
1598736300000|2020-08-29 21:25:00|404.88|402.88|405.51|403.51|405.58|403.58|404.88|402.88|51
1598736600000|2020-08-29 21:30:00|405.52|403.52|405.5|403.5|405.62|403.62|405.43|403.43|78
1598736900000|2020-08-29 21:35:00|405.53|403.53|405.51|403.51|405.56|403.56|405.44|403.44|47
1598737200000|2020-08-29 21:40:00|405.52|403.52|406.64|404.64|406.64|404.64|405.48|403.48|83
1598737500000|2020-08-29 21:45:00|406.7|404.7|406.25|404.25|406.7|404.7|406.13|404.13|98
1598737800000|2020-08-29 21:50:00|406.24|404.24|405.75|403.75|406.26|404.26|405.75|403.75|153
1598738100000|2020-08-29 21:55:00|405.82|403.82|405.7|403.7|405.85|403.85|405.64|403.64|73
1598738400000|2020-08-29 22:00:00|405.72|403.72|404.71|402.71|405.98|403.98|404.7|402.7|80
1598738700000|2020-08-29 22:05:00|404.72|402.72|404.65|402.65|404.88|402.88|404.61|402.61|72
1598739000000|2020-08-29 22:10:00|404.74|402.74|404.78|402.78|405.01|403.01|404.74|402.74|75
1598739300000|2020-08-29 22:15:00|404.8|402.8|405.03|403.03|405.3|403.3|404.76|402.76|104
1598739600000|2020-08-29 22:20:00|405.04|403.04|404.71|402.71|405.23|403.23|404.71|402.71|86
1598739900000|2020-08-29 22:25:00|404.7|402.7|404.51|402.51|404.76|402.76|404.02|402.02|135
1598740200000|2020-08-29 22:30:00|404.52|402.52|404.12|402.12|404.68|402.68|403.76|401.76|131
1598740500000|2020-08-29 22:35:00|404.07|402.07|403.2|401.2|404.08|402.08|403.1|401.1|148
1598740800000|2020-08-29 22:40:00|403.21|401.21|403.46|401.46|403.55|401.55|403.11|401.11|87
1598741100000|2020-08-29 22:45:00|403.41|401.41|403.45|401.45|403.57|401.57|403.32|401.32|78
1598741400000|2020-08-29 22:50:00|403.46|401.46|403.07|401.07|403.46|401.46|402.87|400.87|105
1598741700000|2020-08-29 22:55:00|403.06|401.06|401.77|399.77|403.06|401.06|401.33|399.33|230
1598742000000|2020-08-29 23:00:00|401.76|399.76|402.8|400.8|402.93|400.93|401.5|399.5|195
1598742300000|2020-08-29 23:05:00|402.85|400.85|403.11|401.11|403.24|401.24|402.76|400.76|109
1598742600000|2020-08-29 23:10:00|403.08|401.08|403.51|401.51|403.54|401.54|403.08|401.08|115
1598742900000|2020-08-29 23:15:00|403.53|401.53|403.51|401.51|403.53|401.53|403.18|401.18|61
1598743200000|2020-08-29 23:20:00|403.52|401.52|402.95|400.95|403.56|401.56|402.94|400.94|80
1598743500000|2020-08-29 23:25:00|402.89|400.89|402.7|400.7|403.3|401.3|402.7|400.7|171
1598743800000|2020-08-29 23:30:00|402.71|400.71|402.65|400.65|402.93|400.93|402.64|400.64|67
1598744100000|2020-08-29 23:35:00|402.66|400.66|401.91|399.91|402.7|400.7|401.91|399.91|80
1598744400000|2020-08-29 23:40:00|401.89|399.89|401.55|399.55|401.91|399.91|401.45|399.45|140
1598744700000|2020-08-29 23:45:00|401.54|399.54|400.21|398.21|401.62|399.62|399.94|397.94|268
1598745000000|2020-08-29 23:50:00|400.22|398.22|400.28|398.28|400.78|398.78|399.92|397.92|263
1598745300000|2020-08-29 23:55:00|400.29|398.29|399.64|397.64|400.53|398.53|399.41|397.41|193
1598745600000|2020-08-30 00:00:00|399.69|397.69|399.91|397.91|400.22|398.22|399.49|397.49|177
1598745900000|2020-08-30 00:05:00|399.94|397.94|400.45|398.45|400.49|398.49|399.84|397.84|199
1598746200000|2020-08-30 00:10:00|400.42|398.42|400.76|398.76|400.89|398.89|400.42|398.42|102
1598746500000|2020-08-30 00:15:00|400.74|398.74|402.16|400.16|402.27|400.27|400.66|398.66|170
1598746800000|2020-08-30 00:20:00|402.17|400.17|401.76|399.76|402.18|400.18|401.68|399.68|101
1598747100000|2020-08-30 00:25:00|401.75|399.75|401.38|399.38|401.82|399.82|401.26|399.26|130
1598747400000|2020-08-30 00:30:00|401.37|399.37|400.95|398.95|401.41|399.41|400.91|398.91|100
1598747700000|2020-08-30 00:35:00|400.94|398.94|401.6|399.6|401.61|399.61|400.82|398.82|119
1598748000000|2020-08-30 00:40:00|401.61|399.61|401.64|399.64|402.03|400.03|401.39|399.39|121
1598748300000|2020-08-30 00:45:00|401.65|399.65|402.21|400.21|402.24|400.24|401.46|399.46|108
1598748600000|2020-08-30 00:50:00|402.2|400.2|402.57|400.57|402.76|400.76|402.13|400.13|132
1598748900000|2020-08-30 00:55:00|402.56|400.56|402.37|400.37|402.61|400.61|402.29|400.29|121
1598749200000|2020-08-30 01:00:00|402.35|400.35|402.12|400.12|402.48|400.48|402|400|186
1598749500000|2020-08-30 01:05:00|402.13|400.13|402.74|400.74|402.78|400.78|401.91|399.91|133
1598749800000|2020-08-30 01:10:00|402.78|400.78|403.49|401.49|403.56|401.56|402.78|400.78|150
1598750100000|2020-08-30 01:15:00|403.48|401.48|404.65|402.65|404.65|402.65|403.41|401.41|179
1598750400000|2020-08-30 01:20:00|404.63|402.63|404.61|402.61|404.63|402.63|404.2|402.2|97
1598750700000|2020-08-30 01:25:00|404.6|402.6|404.35|402.35|404.6|402.6|404.25|402.25|147
1598751000000|2020-08-30 01:30:00|404.36|402.36|407.65|405.65|407.81|405.81|404.27|402.27|351
1598751300000|2020-08-30 01:35:00|407.68|405.68|406.94|404.94|407.93|405.93|406.79|404.79|375
1598751600000|2020-08-30 01:40:00|406.91|404.91|406.9|404.9|407.32|405.32|406.77|404.77|327
1598751900000|2020-08-30 01:45:00|406.91|404.91|406.53|404.53|407.41|405.41|406.39|404.39|293
1598752200000|2020-08-30 01:50:00|406.5|404.5|406.88|404.88|407.21|405.21|406.25|404.25|153
1598752500000|2020-08-30 01:55:00|406.77|404.77|407.35|405.35|407.5|405.5|406.13|404.13|223
1598752800000|2020-08-30 02:00:00|407.34|405.34|406.99|404.99|407.58|405.58|406.97|404.97|231
1598753100000|2020-08-30 02:05:00|407|405|405.97|403.97|407.02|405.02|405.88|403.88|182
1598753400000|2020-08-30 02:10:00|405.96|403.96|406.45|404.45|406.51|404.51|405.83|403.83|167
1598753700000|2020-08-30 02:15:00|406.42|404.42|406.05|404.05|406.78|404.78|405.73|403.73|193
1598754000000|2020-08-30 02:20:00|406.04|404.04|405.76|403.76|406.05|404.05|405.53|403.53|166
1598754300000|2020-08-30 02:25:00|405.73|403.73|406.08|404.08|406.12|404.12|405.71|403.71|113
1598754600000|2020-08-30 02:30:00|406.09|404.09|405.42|403.42|406.1|404.1|405.26|403.26|141
1598754900000|2020-08-30 02:35:00|405.44|403.44|406.27|404.27|406.3|404.3|405.43|403.43|111
1598755200000|2020-08-30 02:40:00|406.25|404.25|406.23|404.23|406.51|404.51|405.92|403.92|196
1598755500000|2020-08-30 02:45:00|406.22|404.22|406.51|404.51|406.56|404.56|406.22|404.22|123
1598755800000|2020-08-30 02:50:00|406.5|404.5|406.9|404.9|407.43|405.43|406.5|404.5|115
1598756100000|2020-08-30 02:55:00|406.91|404.91|406.59|404.59|406.92|404.92|406.53|404.53|133
1598756400000|2020-08-30 03:00:00|406.62|404.62|406.07|404.07|406.67|404.67|405.9|403.9|207
1598756700000|2020-08-30 03:05:00|406.1|404.1|405.95|403.95|406.1|404.1|405.89|403.89|156
1598757000000|2020-08-30 03:10:00|405.91|403.91|406.38|404.38|406.41|404.41|405.91|403.91|112
1598757300000|2020-08-30 03:15:00|406.37|404.37|405.77|403.77|406.8|404.8|405.72|403.72|187
1598757600000|2020-08-30 03:20:00|405.71|403.71|405.69|403.69|405.8|403.8|405.44|403.44|127
1598757900000|2020-08-30 03:25:00|405.71|403.71|405.41|403.41|405.75|403.75|405|403|102
1598758200000|2020-08-30 03:30:00|405.39|403.39|405.37|403.37|405.61|403.61|405.07|403.07|140
1598758500000|2020-08-30 03:35:00|405.35|403.35|404.96|402.96|405.35|403.35|404.96|402.96|128
1598758800000|2020-08-30 03:40:00|404.95|402.95|405.14|403.14|405.26|403.26|404.66|402.66|123
1598759100000|2020-08-30 03:45:00|405.1|403.1|405.91|403.91|405.99|403.99|405.1|403.1|124
1598759400000|2020-08-30 03:50:00|405.93|403.93|406.15|404.15|406.2|404.2|405.2|403.2|113
1598759700000|2020-08-30 03:55:00|406.16|404.16|406.06|404.06|406.28|404.28|405.98|403.98|106
1598760000000|2020-08-30 04:00:00|406.03|404.03|406.27|404.27|406.37|404.37|406|404|141
1598760300000|2020-08-30 04:05:00|406.23|404.23|405.17|403.17|406.66|404.66|405.1|403.1|194
1598760600000|2020-08-30 04:10:00|405.16|403.16|405.12|403.12|405.31|403.31|405.04|403.04|122
1598760900000|2020-08-30 04:15:00|405.13|403.13|405.1|403.1|405.21|403.21|405|403|100
1598761200000|2020-08-30 04:20:00|405.09|403.09|405.43|403.43|405.96|403.96|405.08|403.08|136
1598761500000|2020-08-30 04:25:00|405.44|403.44|405.19|403.19|405.56|403.56|405.1|403.1|138
1598761800000|2020-08-30 04:30:00|405.17|403.17|405|403|405.24|403.24|404.96|402.96|119
1598762100000|2020-08-30 04:35:00|405.01|403.01|404.74|402.74|405.06|403.06|404.68|402.68|87
1598762400000|2020-08-30 04:40:00|404.76|402.76|404.7|402.7|405.06|403.06|404.7|402.7|165
1598762700000|2020-08-30 04:45:00|404.73|402.73|404.97|402.97|405.01|403.01|404.62|402.62|176
1598763000000|2020-08-30 04:50:00|404.98|402.98|405.42|403.42|405.48|403.48|404.84|402.84|110
1598763300000|2020-08-30 04:55:00|405.5|403.5|405.11|403.11|405.52|403.52|405.1|403.1|73
1598763600000|2020-08-30 05:00:00|405.09|403.09|405.76|403.76|405.82|403.82|405.09|403.09|101
1598763900000|2020-08-30 05:05:00|405.77|403.77|405.21|403.21|405.84|403.84|405.13|403.13|123
1598764200000|2020-08-30 05:10:00|405.3|403.3|404.76|402.76|405.42|403.42|404.63|402.63|140
1598764500000|2020-08-30 05:15:00|404.74|402.74|404.11|402.11|404.78|402.78|404.02|402.02|197
1598764800000|2020-08-30 05:20:00|404.1|402.1|404.17|402.17|404.38|402.38|404.03|402.03|115
1598765100000|2020-08-30 05:25:00|404.16|402.16|404.36|402.36|404.46|402.46|404.15|402.15|169
1598765400000|2020-08-30 05:30:00|404.37|402.37|404.93|402.93|404.93|402.93|404.28|402.28|103
1598765700000|2020-08-30 05:35:00|404.94|402.94|404.79|402.79|405.02|403.02|404.69|402.69|120
1598766000000|2020-08-30 05:40:00|404.77|402.77|405.02|403.02|405.11|403.11|404.48|402.48|116
1598766300000|2020-08-30 05:45:00|405|403|405.2|403.2|405.29|403.29|404.99|402.99|97
1598766600000|2020-08-30 05:50:00|405.18|403.18|405.32|403.32|405.38|403.38|405.17|403.17|65
1598766900000|2020-08-30 05:55:00|405.31|403.31|404.99|402.99|405.39|403.39|404.7|402.7|116
1598767200000|2020-08-30 06:00:00|404.98|402.98|405.29|403.29|405.31|403.31|404.8|402.8|101
1598767500000|2020-08-30 06:05:00|405.34|403.34|405.48|403.48|405.83|403.83|405.34|403.34|122
1598767800000|2020-08-30 06:10:00|405.47|403.47|405.43|403.43|405.66|403.66|405.29|403.29|105
1598768100000|2020-08-30 06:15:00|405.42|403.42|405.14|403.14|405.54|403.54|405.13|403.13|77
1598768400000|2020-08-30 06:20:00|405.15|403.15|405.82|403.82|405.87|403.87|405.15|403.15|85
1598768700000|2020-08-30 06:25:00|405.81|403.81|405.44|403.44|406.26|404.26|405.43|403.43|147
1598769000000|2020-08-30 06:30:00|405.4|403.4|405.52|403.52|405.82|403.82|405.37|403.37|129
1598769300000|2020-08-30 06:35:00|405.5|403.5|404.57|402.57|405.52|403.52|404.54|402.54|121
1598769600000|2020-08-30 06:40:00|404.62|402.62|404.6|402.6|404.81|402.81|404.35|402.35|123
1598769900000|2020-08-30 06:45:00|404.66|402.66|405.4|403.4|405.46|403.46|404.66|402.66|102
1598770200000|2020-08-30 06:50:00|405.38|403.38|405.19|403.19|405.48|403.48|405.1|403.1|78
1598770500000|2020-08-30 06:55:00|405.18|403.18|405.1|403.1|405.6|403.6|405.1|403.1|68
1598770800000|2020-08-30 07:00:00|405.18|403.18|404.92|402.92|405.27|403.27|404.87|402.87|68
1598771100000|2020-08-30 07:05:00|404.91|402.91|405.45|403.45|405.5|403.5|404.88|402.88|98
1598771400000|2020-08-30 07:10:00|405.46|403.46|406.01|404.01|406.1|404.1|405.41|403.41|130
1598771700000|2020-08-30 07:15:00|405.99|403.99|406.36|404.36|406.37|404.37|405.94|403.94|99
1598772000000|2020-08-30 07:20:00|406.38|404.38|405.86|403.86|406.38|404.38|405.65|403.65|83
1598772300000|2020-08-30 07:25:00|405.85|403.85|405.94|403.94|405.94|403.94|405.5|403.5|77
1598772600000|2020-08-30 07:30:00|405.93|403.93|405.82|403.82|406.05|404.05|405.79|403.79|48
1598772900000|2020-08-30 07:35:00|405.81|403.81|405.8|403.8|405.83|403.83|405.68|403.68|43
1598773200000|2020-08-30 07:40:00|405.82|403.82|406.82|404.82|406.84|404.84|405.82|403.82|102
1598773500000|2020-08-30 07:45:00|406.83|404.83|406.79|404.79|406.95|404.95|406.66|404.66|88
1598773800000|2020-08-30 07:50:00|406.71|404.71|406.37|404.37|406.71|404.71|406.33|404.33|44
1598774100000|2020-08-30 07:55:00|406.36|404.36|406.54|404.54|406.58|404.58|406.22|404.22|60
1598774400000|2020-08-30 08:00:00|406.38|404.38|406.81|404.81|406.99|404.99|406.38|404.38|133
1598774700000|2020-08-30 08:05:00|406.84|404.84|406.87|404.87|407.4|405.4|406.78|404.78|133
1598775000000|2020-08-30 08:10:00|406.91|404.91|406.43|404.43|406.91|404.91|406.09|404.09|84
1598775300000|2020-08-30 08:15:00|406.45|404.45|407.17|405.17|407.43|405.43|406.37|404.37|151
1598775600000|2020-08-30 08:20:00|407.19|405.19|406.67|404.67|407.24|405.24|406.58|404.58|142
1598775900000|2020-08-30 08:25:00|406.68|404.68|406.17|404.17|406.72|404.72|405.98|403.98|87
1598776200000|2020-08-30 08:30:00|406.13|404.13|406.13|404.13|406.17|404.17|406.01|404.01|56
1598776500000|2020-08-30 08:35:00|406.11|404.11|406.19|404.19|406.27|404.27|406.02|404.02|77
1598776800000|2020-08-30 08:40:00|406.18|404.18|405.7|403.7|406.24|404.24|405.39|403.39|125
1598777100000|2020-08-30 08:45:00|405.66|403.66|404.93|402.93|405.96|403.96|404.89|402.89|155
1598777400000|2020-08-30 08:50:00|404.86|402.86|404.35|402.35|404.86|402.86|404.05|402.05|205
1598777700000|2020-08-30 08:55:00|404.38|402.38|404.18|402.18|404.38|402.38|404.15|402.15|149
1598778000000|2020-08-30 09:00:00|404.2|402.2|404.5|402.5|404.57|402.57|403.87|401.87|121
1598778300000|2020-08-30 09:05:00|404.45|402.45|404.5|402.5|404.82|402.82|404.42|402.42|110
1598778600000|2020-08-30 09:10:00|404.51|402.51|405.13|403.13|405.18|403.18|404.51|402.51|80
1598778900000|2020-08-30 09:15:00|405.06|403.06|404.54|402.54|405.06|403.06|404.41|402.41|65
1598779200000|2020-08-30 09:20:00|404.56|402.56|404.97|402.97|405.18|403.18|404.56|402.56|109
1598779500000|2020-08-30 09:25:00|404.96|402.96|404.81|402.81|404.96|402.96|404.5|402.5|97
1598779800000|2020-08-30 09:30:00|404.8|402.8|405.48|403.48|405.51|403.51|404.78|402.78|88
1598780100000|2020-08-30 09:35:00|405.49|403.49|405.29|403.29|405.85|403.85|405.29|403.29|121
1598780400000|2020-08-30 09:40:00|405.23|403.23|405.84|403.84|405.84|403.84|405.17|403.17|103
1598780700000|2020-08-30 09:45:00|405.86|403.86|406.27|404.27|406.67|404.67|405.86|403.86|100
1598781000000|2020-08-30 09:50:00|406.28|404.28|406.08|404.08|406.43|404.43|405.93|403.93|108
1598781300000|2020-08-30 09:55:00|406.04|404.04|405.84|403.84|406.04|404.04|405.75|403.75|111
1598781600000|2020-08-30 10:00:00|405.83|403.83|405.69|403.69|405.93|403.93|405.57|403.57|65
1598781900000|2020-08-30 10:05:00|405.66|403.66|405.09|403.09|405.74|403.74|405.03|403.03|102
1598782200000|2020-08-30 10:10:00|405.04|403.04|405.31|403.31|405.51|403.51|405.01|403.01|57
1598782500000|2020-08-30 10:15:00|405.29|403.29|405.13|403.13|405.3|403.3|404.77|402.77|127
1598782800000|2020-08-30 10:20:00|405.14|403.14|405.07|403.07|405.3|403.3|404.99|402.99|71
1598783100000|2020-08-30 10:25:00|405.06|403.06|405.01|403.01|405.1|403.1|404.87|402.87|99
1598783400000|2020-08-30 10:30:00|405|403|405.16|403.16|405.27|403.27|404.96|402.96|75
1598783700000|2020-08-30 10:35:00|405.29|403.29|405.83|403.83|405.84|403.84|405.29|403.29|75
1598784000000|2020-08-30 10:40:00|405.84|403.84|405.45|403.45|405.89|403.89|405.37|403.37|97
1598784300000|2020-08-30 10:45:00|405.44|403.44|405.04|403.04|405.47|403.47|404.81|402.81|93
1598784600000|2020-08-30 10:50:00|405.03|403.03|404.66|402.66|405.03|403.03|404.49|402.49|128
1598784900000|2020-08-30 10:55:00|404.64|402.64|404.77|402.77|404.85|402.85|404.28|402.28|88
1598785200000|2020-08-30 11:00:00|404.76|402.76|405.22|403.22|405.22|403.22|404.34|402.34|125
1598785500000|2020-08-30 11:05:00|405.27|403.27|405.24|403.24|405.37|403.37|405.08|403.08|74
1598785800000|2020-08-30 11:10:00|405.17|403.17|405.63|403.63|405.69|403.69|405.11|403.11|133
1598786100000|2020-08-30 11:15:00|405.62|403.62|406.21|404.21|406.3|404.3|405.62|403.62|143
1598786400000|2020-08-30 11:20:00|406.22|404.22|406.03|404.03|406.28|404.28|405.89|403.89|111
1598786700000|2020-08-30 11:25:00|406.05|404.05|406.8|404.8|406.88|404.88|406.05|404.05|153
1598787000000|2020-08-30 11:30:00|406.82|404.82|406.62|404.62|407.23|405.23|406.62|404.62|217
1598787300000|2020-08-30 11:35:00|406.65|404.65|406.34|404.34|406.68|404.68|406.2|404.2|131
1598787600000|2020-08-30 11:40:00|406.33|404.33|406.73|404.73|406.77|404.77|406.26|404.26|152
1598787900000|2020-08-30 11:45:00|406.74|404.74|406.32|404.32|406.88|404.88|406.27|404.27|146
1598788200000|2020-08-30 11:50:00|406.34|404.34|407.14|405.14|407.17|405.17|406.14|404.14|116
1598788500000|2020-08-30 11:55:00|407.13|405.13|407.75|405.75|408.32|406.32|407.13|405.13|206
1598788800000|2020-08-30 12:00:00|407.74|405.74|408.61|406.61|409.55|407.55|407.7|405.7|268
1598789100000|2020-08-30 12:05:00|408.59|406.59|408.51|406.51|408.92|406.92|408.48|406.48|253
1598789400000|2020-08-30 12:10:00|408.52|406.52|406.53|404.53|408.63|406.63|406.52|404.52|286
1598789700000|2020-08-30 12:15:00|406.5|404.5|406.57|404.57|406.65|404.65|406.17|404.17|232
1598790000000|2020-08-30 12:20:00|406.56|404.56|407.24|405.24|407.3|405.3|406.38|404.38|175
1598790300000|2020-08-30 12:25:00|407.21|405.21|407.37|405.37|407.51|405.51|407.09|405.09|162
1598790600000|2020-08-30 12:30:00|407.38|405.38|407.38|405.38|407.47|405.47|406.96|404.96|160
1598790900000|2020-08-30 12:35:00|407.37|405.37|408.42|406.42|408.81|406.81|407.37|405.37|278
1598791200000|2020-08-30 12:40:00|408.41|406.41|408.71|406.71|408.99|406.99|408.34|406.34|166
1598791500000|2020-08-30 12:45:00|408.72|406.72|408.92|406.92|409.21|407.21|408.59|406.59|147
1598791800000|2020-08-30 12:50:00|408.89|406.89|409.06|407.06|409.36|407.36|408.87|406.87|176
1598792100000|2020-08-30 12:55:00|409.08|407.08|408.31|406.31|409.1|407.1|408.31|406.31|156
1598792400000|2020-08-30 13:00:00|408.32|406.32|409.28|407.28|409.28|407.28|408.3|406.3|162
1598792700000|2020-08-30 13:05:00|409.32|407.32|410.48|408.48|410.48|408.48|409.27|407.27|159
1598793000000|2020-08-30 13:10:00|410.64|408.64|412.8|410.8|413.46|411.46|410.64|408.64|483
1598793300000|2020-08-30 13:15:00|412.81|410.81|412.72|410.72|413.18|411.18|412.21|410.21|342
1598793600000|2020-08-30 13:20:00|412.73|410.73|412.47|410.47|413.03|411.03|412.41|410.41|219
1598793900000|2020-08-30 13:25:00|412.42|410.42|413.19|411.19|413.9|411.9|412.39|410.39|279
1598794200000|2020-08-30 13:30:00|413.2|411.2|412.37|410.37|413.2|411.2|412.28|410.28|196
1598794500000|2020-08-30 13:35:00|412.4|410.4|412.88|410.88|412.88|410.88|412.39|410.39|143
1598794800000|2020-08-30 13:40:00|412.87|410.87|413.77|411.77|414.41|412.41|412.84|410.84|222
1598795100000|2020-08-30 13:45:00|413.84|411.84|414.63|412.63|415.14|413.14|413.77|411.77|280
1598795400000|2020-08-30 13:50:00|414.64|412.64|413.88|411.88|414.64|412.64|413.81|411.81|184
1598795700000|2020-08-30 13:55:00|413.9|411.9|415.06|413.06|415.88|413.88|413.9|411.9|269
1598796000000|2020-08-30 14:00:00|415.11|413.11|414.28|412.28|415.66|413.66|414.28|412.28|306
1598796300000|2020-08-30 14:05:00|414.29|412.29|414.05|412.05|414.31|412.31|413.64|411.64|195
1598796600000|2020-08-30 14:10:00|414.04|412.04|413.46|411.46|414.04|412.04|412.83|410.83|270
1598796900000|2020-08-30 14:15:00|413.47|411.47|413.18|411.18|413.67|411.67|413.14|411.14|191
1598797200000|2020-08-30 14:20:00|413.17|411.17|414.23|412.23|414.24|412.24|413.17|411.17|149
1598797500000|2020-08-30 14:25:00|414.24|412.24|414.39|412.39|414.44|412.44|413.94|411.94|178
1598797800000|2020-08-30 14:30:00|414.38|412.38|414.86|412.86|415.1|413.1|414.38|412.38|210
1598798100000|2020-08-30 14:35:00|414.83|412.83|415.01|413.01|415.11|413.11|414.75|412.75|108
1598798400000|2020-08-30 14:40:00|414.98|412.98|415.28|413.28|415.33|413.33|414.96|412.96|103
1598798700000|2020-08-30 14:45:00|415.27|413.27|414.88|412.88|415.27|413.27|414.87|412.87|107
1598799000000|2020-08-30 14:50:00|414.87|412.87|415.93|413.93|415.98|413.98|414.73|412.73|180
1598799300000|2020-08-30 14:55:00|415.94|413.94|415.68|413.68|416.73|414.73|415.44|413.44|272
1598799600000|2020-08-30 15:00:00|415.77|413.77|415.17|413.17|416.19|414.19|415.11|413.11|268
1598799900000|2020-08-30 15:05:00|415.1|413.1|415.04|413.04|415.4|413.4|414.72|412.72|254
1598800200000|2020-08-30 15:10:00|415.05|413.05|415.88|413.88|415.88|413.88|415|413|131
1598800500000|2020-08-30 15:15:00|415.89|413.89|416.64|414.64|416.66|414.66|415.89|413.89|202
1598800800000|2020-08-30 15:20:00|416.61|414.61|416.78|414.78|417.57|415.57|416.52|414.52|159
1598801100000|2020-08-30 15:25:00|416.77|414.77|417.9|415.9|418.54|416.54|416.69|414.69|215
1598801400000|2020-08-30 15:30:00|417.89|415.89|417.48|415.48|418.7|416.7|417.48|415.48|231
1598801700000|2020-08-30 15:35:00|417.47|415.47|417.58|415.58|418.44|416.44|417.26|415.26|199
1598802000000|2020-08-30 15:40:00|417.57|415.57|418.87|416.87|418.92|416.92|417.57|415.57|218
1598802300000|2020-08-30 15:45:00|418.89|416.89|418|416|419.17|417.17|417.92|415.92|237
1598802600000|2020-08-30 15:50:00|417.99|415.99|416.85|414.85|418.03|416.03|415.65|413.65|396
1598802900000|2020-08-30 15:55:00|416.86|414.86|417.63|415.63|417.69|415.69|416.24|414.24|245
1598803200000|2020-08-30 16:00:00|417.69|415.69|416.35|414.35|418.72|416.72|416.21|414.21|347
1598803500000|2020-08-30 16:05:00|416.36|414.36|416.08|414.08|416.81|414.81|416.01|414.01|191
1598803800000|2020-08-30 16:10:00|416.07|414.07|417.3|415.3|417.7|415.7|416.07|414.07|253
1598804100000|2020-08-30 16:15:00|417.31|415.31|417.9|415.9|418.05|416.05|417.31|415.31|145
1598804400000|2020-08-30 16:20:00|417.92|415.92|418.84|416.84|418.95|416.95|417.92|415.92|184
1598804700000|2020-08-30 16:25:00|418.79|416.79|418.94|416.94|418.94|416.94|418.63|416.63|136
1598805000000|2020-08-30 16:30:00|418.95|416.95|420.49|418.49|420.5|418.5|418.92|416.92|193
1598805300000|2020-08-30 16:35:00|420.59|418.59|422.04|420.04|422.06|420.06|420.11|418.11|317
1598805600000|2020-08-30 16:40:00|422.07|420.07|423.96|421.96|424.3|422.3|421.9|419.9|489
1598805900000|2020-08-30 16:45:00|423.95|421.95|423.85|421.85|424.63|422.63|422.75|420.75|455
1598806200000|2020-08-30 16:50:00|423.79|421.79|423.51|421.51|424.14|422.14|423.29|421.29|311
1598806500000|2020-08-30 16:55:00|423.5|421.5|424.38|422.38|424.94|422.94|423.42|421.42|461
1598806800000|2020-08-30 17:00:00|424.37|422.37|424.25|422.25|424.8|422.8|423.51|421.51|349
1598807100000|2020-08-30 17:05:00|424.24|422.24|425.13|423.13|425.62|423.62|424.23|422.23|339
1598807400000|2020-08-30 17:10:00|425.14|423.14|424.72|422.72|425.79|423.79|424.69|422.69|350
1598807700000|2020-08-30 17:15:00|424.71|422.71|424.39|422.39|425.14|423.14|423.37|421.37|374
1598808000000|2020-08-30 17:20:00|424.4|422.4|425.03|423.03|425.07|423.07|423.81|421.81|257
1598808300000|2020-08-30 17:25:00|425.06|423.06|424.97|422.97|425.22|423.22|424.43|422.43|236
1598808600000|2020-08-30 17:30:00|424.96|422.96|425.2|423.2|425.32|423.32|424.52|422.52|224
1598808900000|2020-08-30 17:35:00|425.19|423.19|425.3|423.3|425.3|423.3|424.81|422.81|144
1598809200000|2020-08-30 17:40:00|425.31|423.31|425.98|423.98|426.53|424.53|425.22|423.22|305
1598809500000|2020-08-30 17:45:00|426.05|424.05|425.33|423.33|426.08|424.08|425.05|423.05|205
1598809800000|2020-08-30 17:50:00|425.3|423.3|424.54|422.54|425.45|423.45|424.54|422.54|160
1598810100000|2020-08-30 17:55:00|424.5|422.5|424.82|422.82|425.07|423.07|424.29|422.29|130
1598810400000|2020-08-30 18:00:00|424.81|422.81|424.11|422.11|425.6|423.6|424.05|422.05|225
1598810700000|2020-08-30 18:05:00|424.12|422.12|423.96|421.96|424.13|422.13|423.67|421.67|168
1598811000000|2020-08-30 18:10:00|423.95|421.95|424.55|422.55|424.88|422.88|423.95|421.95|235
1598811300000|2020-08-30 18:15:00|424.56|422.56|424.93|422.93|425.14|423.14|424.56|422.56|237
1598811600000|2020-08-30 18:20:00|424.94|422.94|424.58|422.58|425.11|423.11|424.29|422.29|183
1598811900000|2020-08-30 18:25:00|424.57|422.57|423.72|421.72|424.57|422.57|423.7|421.7|132
1598812200000|2020-08-30 18:30:00|423.73|421.73|424.18|422.18|424.32|422.32|423.72|421.72|81
1598812500000|2020-08-30 18:35:00|424.12|422.12|424.27|422.27|424.35|422.35|424.09|422.09|135
1598812800000|2020-08-30 18:40:00|424.28|422.28|424.32|422.32|424.61|422.61|424.16|422.16|108
1598813100000|2020-08-30 18:45:00|424.38|422.38|425.02|423.02|425.07|423.07|424.34|422.34|145
1598813400000|2020-08-30 18:50:00|424.99|422.99|425.24|423.24|425.32|423.32|424.65|422.65|134
1598813700000|2020-08-30 18:55:00|425.2|423.2|427.79|425.79|427.79|425.79|425.2|423.2|244
1598814000000|2020-08-30 19:00:00|427.8|425.8|427.07|425.07|428.22|426.22|426.56|424.56|365
1598814300000|2020-08-30 19:05:00|427.08|425.08|428.07|426.07|428.3|426.3|426.99|424.99|293
1598814600000|2020-08-30 19:10:00|428.06|426.06|427.78|425.78|428.91|426.91|427.71|425.71|212
1598814900000|2020-08-30 19:15:00|427.77|425.77|427.25|425.25|427.77|425.77|427.06|425.06|168
1598815200000|2020-08-30 19:20:00|427.23|425.23|427.79|425.79|427.8|425.8|426.96|424.96|165
1598815500000|2020-08-30 19:25:00|427.8|425.8|426.94|424.94|427.93|425.93|426.91|424.91|168
1598815800000|2020-08-30 19:30:00|426.95|424.95|427.09|425.09|427.11|425.11|426.53|424.53|132
1598816100000|2020-08-30 19:35:00|427.06|425.06|427.45|425.45|427.45|425.45|426.73|424.73|155
1598816400000|2020-08-30 19:40:00|427.43|425.43|426.61|424.61|427.48|425.48|426.61|424.61|149
1598816700000|2020-08-30 19:45:00|426.62|424.62|426.39|424.39|426.7|424.7|425.89|423.89|149
1598817000000|2020-08-30 19:50:00|426.32|424.32|426.05|424.05|426.36|424.36|426.05|424.05|124
1598817300000|2020-08-30 19:55:00|426.06|424.06|425.99|423.99|426.31|424.31|425.87|423.87|149
1598817600000|2020-08-30 20:00:00|426|424|425.75|423.75|427.27|425.27|425.75|423.75|299
1598817900000|2020-08-30 20:05:00|425.76|423.76|425.14|423.14|426.15|424.15|425.01|423.01|221
1598818200000|2020-08-30 20:10:00|425.12|423.12|423.99|421.99|425.37|423.37|423.69|421.69|257
1598818500000|2020-08-30 20:15:00|424|422|422.83|420.83|424.05|422.05|422.26|420.26|316
1598818800000|2020-08-30 20:20:00|422.84|420.84|422.4|420.4|423.72|421.72|422.13|420.13|294
1598819100000|2020-08-30 20:25:00|422.36|420.36|422.22|420.22|422.61|420.61|421.57|419.57|288
1598819400000|2020-08-30 20:30:00|422.25|420.25|422.75|420.75|422.91|420.91|422.25|420.25|130
1598819700000|2020-08-30 20:35:00|422.74|420.74|422.85|420.85|423.2|421.2|422.38|420.38|160
1598820000000|2020-08-30 20:40:00|422.88|420.88|423.1|421.1|423.12|421.12|422.29|420.29|127
1598820300000|2020-08-30 20:45:00|423.11|421.11|422.67|420.67|423.56|421.56|422.66|420.66|152
1598820600000|2020-08-30 20:50:00|422.56|420.56|423.56|421.56|423.68|421.68|422.03|420.03|185
1598820900000|2020-08-30 20:55:00|423.58|421.58|424.06|422.06|424.08|422.08|423.58|421.58|89
1598821200000|2020-08-30 21:00:00|424.05|422.05|423.55|421.55|424.05|422.05|423.52|421.52|100
1598821500000|2020-08-30 21:05:00|423.53|421.53|423.9|421.9|424.44|422.44|423.52|421.52|78
1598821800000|2020-08-30 21:10:00|423.88|421.88|424.34|422.34|424.36|422.36|423.74|421.74|102
1598822100000|2020-08-30 21:15:00|424.35|422.35|424.98|422.98|425.04|423.04|424.34|422.34|80
1598822400000|2020-08-30 21:20:00|425.07|423.07|424.89|422.89|425.22|423.22|424.87|422.87|74
1598822700000|2020-08-30 21:25:00|424.88|422.88|425.27|423.27|425.27|423.27|424.87|422.87|31
1598823000000|2020-08-30 21:30:00|425.34|423.34|425.47|423.47|425.49|423.49|425.25|423.25|38
1598823300000|2020-08-30 21:35:00|425.44|423.44|425.73|423.73|425.74|423.74|425.44|423.44|30
1598823600000|2020-08-30 21:40:00|425.74|423.74|424.61|422.61|425.81|423.81|424.61|422.61|59
1598823900000|2020-08-30 21:45:00|424.59|422.59|422.46|420.46|424.59|422.59|422.46|420.46|106
1598824200000|2020-08-30 21:50:00|422.44|420.44|422.29|420.29|423.07|421.07|421.46|419.46|119
1598824500000|2020-08-30 21:55:00|422.28|420.28|422.81|420.81|423.77|421.77|422.28|420.28|145
1598824800000|2020-08-30 22:00:00|422.76|420.76|422.4|420.4|423.14|421.14|422.27|420.27|159
1598825100000|2020-08-30 22:05:00|422.39|420.39|422.56|420.56|423.18|421.18|422.18|420.18|91
1598825400000|2020-08-30 22:10:00|422.6|420.6|423.85|421.85|424|422|422.36|420.36|174
1598825700000|2020-08-30 22:15:00|423.86|421.86|424.71|422.71|424.84|422.84|423.46|421.46|208
1598826000000|2020-08-30 22:20:00|424.7|422.7|424.33|422.33|424.7|422.7|424.24|422.24|57
1598826300000|2020-08-30 22:25:00|424.3|422.3|423.95|421.95|424.3|422.3|423.86|421.86|96
1598826600000|2020-08-30 22:30:00|423.93|421.93|424.2|422.2|424.7|422.7|423.92|421.92|159
1598826900000|2020-08-30 22:35:00|424.19|422.19|423.75|421.75|424.19|422.19|423.32|421.32|110
1598827200000|2020-08-30 22:40:00|423.78|421.78|423.75|421.75|424.09|422.09|423.31|421.31|177
1598827500000|2020-08-30 22:45:00|423.74|421.74|423.91|421.91|423.94|421.94|423.49|421.49|103
1598827800000|2020-08-30 22:50:00|423.9|421.9|424.63|422.63|424.95|422.95|423.8|421.8|141
1598828100000|2020-08-30 22:55:00|424.64|422.64|424.79|422.79|425.09|423.09|424.64|422.64|78
1598828400000|2020-08-30 23:00:00|424.8|422.8|425.97|423.97|425.97|423.97|424.77|422.77|62
1598828700000|2020-08-30 23:05:00|425.9|423.9|426.02|424.02|426.24|424.24|425.51|423.51|120
1598829000000|2020-08-30 23:10:00|426.07|424.07|427.48|425.48|427.88|425.88|426.07|424.07|193
1598829300000|2020-08-30 23:15:00|427.49|425.49|429.62|427.62|430.04|428.04|427.49|425.49|377
1598829600000|2020-08-30 23:20:00|429.67|427.67|430.56|428.56|430.57|428.57|428.9|426.9|262
1598829900000|2020-08-30 23:25:00|430.57|428.57|429.23|427.23|430.76|428.76|428.85|426.85|303
1598830200000|2020-08-30 23:30:00|429.24|427.24|429.14|427.14|429.97|427.97|428.85|426.85|207
1598830500000|2020-08-30 23:35:00|429.13|427.13|429.49|427.49|429.49|427.49|428.56|426.56|161
1598830800000|2020-08-30 23:40:00|429.46|427.46|428.56|426.56|429.57|427.57|428.46|426.46|180
1598831100000|2020-08-30 23:45:00|428.59|426.59|428.98|426.98|429.3|427.3|428.01|426.01|218
1598831400000|2020-08-30 23:50:00|428.99|426.99|429.1|427.1|429.3|427.3|428.32|426.32|238
1598831700000|2020-08-30 23:55:00|429.11|427.11|429.88|427.88|430.47|428.47|429.1|427.1|281
1598832000000|2020-08-31 00:00:00|429.87|427.87|430.65|428.65|431.4|429.4|429.16|427.16|287
1598832300000|2020-08-31 00:05:00|430.66|428.66|429.74|427.74|431.3|429.3|429.74|427.74|290
1598832600000|2020-08-31 00:10:00|429.8|427.8|429.41|427.41|430.22|428.22|429.27|427.27|212
1598832900000|2020-08-31 00:15:00|429.45|427.45|428.61|426.61|429.45|427.45|428.44|426.44|154
1598833200000|2020-08-31 00:20:00|428.62|426.62|428.97|426.97|429.34|427.34|428.62|426.62|150
1598833500000|2020-08-31 00:25:00|429.02|427.02|428.71|426.71|429.29|427.29|428.43|426.43|88
1598833800000|2020-08-31 00:30:00|428.65|426.65|429.05|427.05|429.05|427.05|428.34|426.34|80
1598834100000|2020-08-31 00:35:00|429.1|427.1|428.81|426.81|429.41|427.41|428.75|426.75|96
1598834400000|2020-08-31 00:40:00|428.78|426.78|429.12|427.12|429.4|427.4|428.47|426.47|121
1598834700000|2020-08-31 00:45:00|429.11|427.11|428.09|426.09|429.11|427.11|428.07|426.07|139
1598835000000|2020-08-31 00:50:00|428.11|426.11|427.4|425.4|428.39|426.39|427.16|425.16|168
1598835300000|2020-08-31 00:55:00|427.47|425.47|427.03|425.03|427.5|425.5|426.72|424.72|94
1598835600000|2020-08-31 01:00:00|427.01|425.01|426.25|424.25|427.01|425.01|426.25|424.25|154
1598835900000|2020-08-31 01:05:00|426.22|424.22|426.33|424.33|426.54|424.54|425.88|423.88|113
1598836200000|2020-08-31 01:10:00|426.39|424.39|426.18|424.18|426.72|424.72|425.18|423.18|140
1598836500000|2020-08-31 01:15:00|426.19|424.19|426.65|424.65|426.76|424.76|426.14|424.14|95
1598836800000|2020-08-31 01:20:00|426.64|424.64|427.01|425.01|427.2|425.2|426.62|424.62|94
1598837100000|2020-08-31 01:25:00|426.98|424.98|427.59|425.59|427.63|425.63|426.73|424.73|104
1598837400000|2020-08-31 01:30:00|427.6|425.6|427.49|425.49|427.98|425.98|427.04|425.04|124
1598837700000|2020-08-31 01:35:00|427.47|425.47|428.23|426.23|428.34|426.34|427.47|425.47|131
1598838000000|2020-08-31 01:40:00|428.18|426.18|426.67|424.67|428.3|426.3|426.67|424.67|155
1598838300000|2020-08-31 01:45:00|426.68|424.68|427.94|425.94|427.94|425.94|426.68|424.68|150
1598838600000|2020-08-31 01:50:00|427.93|425.93|428.1|426.1|428.57|426.57|427.79|425.79|177
1598838900000|2020-08-31 01:55:00|428.03|426.03|427.82|425.82|428.34|426.34|427.51|425.51|141
1598839200000|2020-08-31 02:00:00|427.81|425.81|427.9|425.9|427.98|425.98|427.46|425.46|108
1598839500000|2020-08-31 02:05:00|427.86|425.86|428.69|426.69|428.8|426.8|427.79|425.79|108
1598839800000|2020-08-31 02:10:00|428.68|426.68|427.12|425.12|428.68|426.68|427.07|425.07|139
1598840100000|2020-08-31 02:15:00|427.11|425.11|427.55|425.55|427.58|425.58|427.08|425.08|108
1598840400000|2020-08-31 02:20:00|427.56|425.56|427.59|425.59|427.73|425.73|427.39|425.39|93
1598840700000|2020-08-31 02:25:00|427.58|425.58|427.6|425.6|427.82|425.82|427.25|425.25|97
1598841000000|2020-08-31 02:30:00|427.61|425.61|428.17|426.17|428.2|426.2|427.53|425.53|54
1598841300000|2020-08-31 02:35:00|428.16|426.16|427.75|425.75|428.16|426.16|427.72|425.72|69
1598841600000|2020-08-31 02:40:00|427.74|425.74|427.2|425.2|427.83|425.83|427.03|425.03|133
1598841900000|2020-08-31 02:45:00|427.13|425.13|427.09|425.09|427.14|425.14|426.91|424.91|72
1598842200000|2020-08-31 02:50:00|427.08|425.08|426.76|424.76|427.13|425.13|426.67|424.67|91
1598842500000|2020-08-31 02:55:00|426.75|424.75|426.42|424.42|426.75|424.75|426.31|424.31|55
1598842800000|2020-08-31 03:00:00|426.41|424.41|425.67|423.67|426.41|424.41|425.26|423.26|171
1598843100000|2020-08-31 03:05:00|425.69|423.69|425.49|423.49|425.89|423.89|425.4|423.4|63
1598843400000|2020-08-31 03:10:00|425.54|423.54|426.51|424.51|426.75|424.75|425.54|423.54|75
1598843700000|2020-08-31 03:15:00|426.52|424.52|426.88|424.88|426.99|424.99|426.46|424.46|54
1598844000000|2020-08-31 03:20:00|426.86|424.86|426.27|424.27|426.86|424.86|426.04|424.04|58
1598844300000|2020-08-31 03:25:00|426.25|424.25|426.71|424.71|426.87|424.87|426.05|424.05|59
1598844600000|2020-08-31 03:30:00|426.72|424.72|426.88|424.88|426.91|424.91|426.63|424.63|57
1598844900000|2020-08-31 03:35:00|426.89|424.89|427.22|425.22|427.57|425.57|426.89|424.89|71
1598845200000|2020-08-31 03:40:00|427.21|425.21|427.16|425.16|427.29|425.29|426.83|424.83|74
1598845500000|2020-08-31 03:45:00|427.22|425.22|426.84|424.84|427.4|425.4|426.83|424.83|86
1598845800000|2020-08-31 03:50:00|426.83|424.83|426.03|424.03|426.91|424.91|426.02|424.02|80
1598846100000|2020-08-31 03:55:00|426.02|424.02|426.1|424.1|426.41|424.41|425.99|423.99|81
1598846400000|2020-08-31 04:00:00|426.09|424.09|427.36|425.36|427.36|425.36|425.96|423.96|141
1598846700000|2020-08-31 04:05:00|427.34|425.34|428.09|426.09|428.12|426.12|427.3|425.3|93
1598847000000|2020-08-31 04:10:00|428.06|426.06|428.34|426.34|428.64|426.64|427.8|425.8|148
1598847300000|2020-08-31 04:15:00|428.39|426.39|428.48|426.48|428.52|426.52|428.03|426.03|77
1598847600000|2020-08-31 04:20:00|428.52|426.52|427.69|425.69|428.83|426.83|427.54|425.54|122
1598847900000|2020-08-31 04:25:00|427.61|425.61|427.34|425.34|427.61|425.61|427.13|425.13|56
1598848200000|2020-08-31 04:30:00|427.37|425.37|427.33|425.33|427.79|425.79|427.15|425.15|83
1598848500000|2020-08-31 04:35:00|427.32|425.32|427.12|425.12|427.32|425.32|426.98|424.98|79
1598848800000|2020-08-31 04:40:00|427.03|425.03|427.02|425.02|427.14|425.14|426.86|424.86|69
1598849100000|2020-08-31 04:45:00|427|425|426.72|424.72|427|425|426.41|424.41|67
1598849400000|2020-08-31 04:50:00|426.69|424.69|426.21|424.21|426.69|424.69|426.01|424.01|139
1598849700000|2020-08-31 04:55:00|426.17|424.17|425.57|423.57|426.25|424.25|425.32|423.32|81
1598850000000|2020-08-31 05:00:00|425.55|423.55|426.14|424.14|426.14|424.14|424.48|422.48|112
1598850300000|2020-08-31 05:05:00|426.13|424.13|426.5|424.5|426.6|424.6|426.1|424.1|61
1598850600000|2020-08-31 05:10:00|426.45|424.45|426.66|424.66|426.67|424.67|426.16|424.16|67
1598850900000|2020-08-31 05:15:00|426.64|424.64|426.08|424.08|426.64|424.64|426.08|424.08|53
1598851200000|2020-08-31 05:20:00|426.06|424.06|426.12|424.12|426.26|424.26|425.87|423.87|77
1598851500000|2020-08-31 05:25:00|426.07|424.07|425.8|423.8|426.07|424.07|425.8|423.8|48
1598851800000|2020-08-31 05:30:00|425.72|423.72|425.2|423.2|425.72|423.72|425.07|423.07|131
1598852100000|2020-08-31 05:35:00|425.19|423.19|425.07|423.07|425.52|423.52|425.07|423.07|81
1598852400000|2020-08-31 05:40:00|425.06|423.06|424.61|422.61|425.06|423.06|424.44|422.44|97
1598852700000|2020-08-31 05:45:00|424.6|422.6|425.47|423.47|425.47|423.47|424.6|422.6|92
1598853000000|2020-08-31 05:50:00|425.39|423.39|424.41|422.41|425.39|423.39|424.41|422.41|117
1598853300000|2020-08-31 05:55:00|424.45|422.45|424.01|422.01|424.52|422.52|423.73|421.73|85
1598853600000|2020-08-31 06:00:00|423.86|421.86|422.03|420.03|423.86|421.86|422.03|420.03|170
1598853900000|2020-08-31 06:05:00|422.02|420.02|423.09|421.09|423.11|421.11|421.11|419.11|168
1598854200000|2020-08-31 06:10:00|423.08|421.08|423.08|421.08|423.23|421.23|422.83|420.83|80
1598854500000|2020-08-31 06:15:00|423.06|421.06|423.12|421.12|423.24|421.24|422.75|420.75|68
1598854800000|2020-08-31 06:20:00|423.1|421.1|423.65|421.65|423.73|421.73|423.1|421.1|77
1598855100000|2020-08-31 06:25:00|423.66|421.66|422.97|420.97|423.66|421.66|422.67|420.67|94
1598855400000|2020-08-31 06:30:00|422.98|420.98|422.91|420.91|422.98|420.98|422.56|420.56|71
1598855700000|2020-08-31 06:35:00|423.05|421.05|423.82|421.82|424.02|422.02|423.05|421.05|155
1598856000000|2020-08-31 06:40:00|423.83|421.83|423.87|421.87|424.16|422.16|423.78|421.78|84
1598856300000|2020-08-31 06:45:00|423.93|421.93|424.42|422.42|424.42|422.42|423.92|421.92|53
1598856600000|2020-08-31 06:50:00|424.36|422.36|424.63|422.63|425.08|423.08|424.36|422.36|126
1598856900000|2020-08-31 06:55:00|424.62|422.62|425.04|423.04|425.23|423.23|424.61|422.61|133
1598857200000|2020-08-31 07:00:00|425.06|423.06|424.6|422.6|425.07|423.07|424.59|422.59|95
1598857500000|2020-08-31 07:05:00|424.57|422.57|424.1|422.1|424.57|422.57|423.89|421.89|98
1598857800000|2020-08-31 07:10:00|424.09|422.09|423.78|421.78|424.09|422.09|423.57|421.57|85
1598858100000|2020-08-31 07:15:00|423.77|421.77|424.14|422.14|424.33|422.33|423.58|421.58|87
1598858400000|2020-08-31 07:20:00|424.18|422.18|423.72|421.72|424.29|422.29|423.72|421.72|79
1598858700000|2020-08-31 07:25:00|423.68|421.68|422.31|420.31|423.68|421.68|422.15|420.15|168
1598859000000|2020-08-31 07:30:00|422.3|420.3|422.75|420.75|422.96|420.96|421.86|419.86|152
1598859300000|2020-08-31 07:35:00|422.74|420.74|421.65|419.65|422.74|420.74|421.56|419.56|138
1598859600000|2020-08-31 07:40:00|421.64|419.64|420.69|418.69|421.68|419.68|420.69|418.69|182
1598859900000|2020-08-31 07:45:00|420.38|418.38|421.26|419.26|421.26|419.26|419.19|417.19|254
1598860200000|2020-08-31 07:50:00|421.34|419.34|421.85|419.85|422.23|420.23|421.34|419.34|130
1598860500000|2020-08-31 07:55:00|421.86|419.86|421.98|419.98|422.28|420.28|421.61|419.61|108
1598860800000|2020-08-31 08:00:00|421.97|419.97|421.05|419.05|421.97|419.97|420.89|418.89|104
1598861100000|2020-08-31 08:05:00|421.06|419.06|421.81|419.81|422.03|420.03|421.06|419.06|144
1598861400000|2020-08-31 08:10:00|421.79|419.79|421.87|419.87|422.66|420.66|421.73|419.73|132
1598861700000|2020-08-31 08:15:00|421.86|419.86|419.82|417.82|421.86|419.86|419.75|417.75|143
1598862000000|2020-08-31 08:20:00|419.8|417.8|420.55|418.55|420.95|418.95|419.67|417.67|188
1598862300000|2020-08-31 08:25:00|420.54|418.54|421.07|419.07|421.42|419.42|420.49|418.49|102
1598862600000|2020-08-31 08:30:00|421.01|419.01|420.53|418.53|421.01|419.01|420.25|418.25|126
1598862900000|2020-08-31 08:35:00|420.57|418.57|420.82|418.82|420.98|418.98|420.41|418.41|65
1598863200000|2020-08-31 08:40:00|420.86|418.86|420.31|418.31|420.95|418.95|420.19|418.19|148
1598863500000|2020-08-31 08:45:00|420.28|418.28|422.01|420.01|422.25|420.25|420.14|418.14|157
1598863800000|2020-08-31 08:50:00|421.9|419.9|422.09|420.09|422.3|420.3|421.75|419.75|162
1598864100000|2020-08-31 08:55:00|422.08|420.08|421.37|419.37|422.08|420.08|421.21|419.21|113
1598864400000|2020-08-31 09:00:00|421.31|419.31|421.09|419.09|421.33|419.33|420.52|418.52|141
1598864700000|2020-08-31 09:05:00|421|419|422.36|420.36|422.36|420.36|420.91|418.91|149
1598865000000|2020-08-31 09:10:00|422.38|420.38|423.1|421.1|423.1|421.1|422.38|420.38|158
1598865300000|2020-08-31 09:15:00|423.09|421.09|423.39|421.39|423.44|421.44|422.72|420.72|119
1598865600000|2020-08-31 09:20:00|423.3|421.3|423.98|421.98|424.06|422.06|423.29|421.29|140
1598865900000|2020-08-31 09:25:00|424|422|424.45|422.45|424.57|422.57|424|422|38
1598866200000|2020-08-31 09:30:00|424.44|422.44|424.04|422.04|424.53|422.53|424.04|422.04|72
1598866500000|2020-08-31 09:35:00|423.95|421.95|424.63|422.63|424.63|422.63|423.94|421.94|80
1598866800000|2020-08-31 09:40:00|424.59|422.59|424.42|422.42|424.73|422.73|424.33|422.33|120
1598867100000|2020-08-31 09:45:00|424.38|422.38|423.92|421.92|424.54|422.54|423.87|421.87|80
1598867400000|2020-08-31 09:50:00|423.98|421.98|424.11|422.11|424.24|422.24|423.59|421.59|94
1598867700000|2020-08-31 09:55:00|424.1|422.1|423.07|421.07|424.2|422.2|423.07|421.07|77
1598868000000|2020-08-31 10:00:00|423.03|421.03|423.02|421.02|423.17|421.17|422.35|420.35|115
1598868300000|2020-08-31 10:05:00|422.96|420.96|423.77|421.77|423.86|421.86|422.96|420.96|82
1598868600000|2020-08-31 10:10:00|423.79|421.79|424.27|422.27|424.27|422.27|423.32|421.32|75
1598868900000|2020-08-31 10:15:00|424.28|422.28|426.32|424.32|426.63|424.63|424.28|422.28|238
1598869200000|2020-08-31 10:20:00|426.33|424.33|427.73|425.73|427.8|425.8|426.16|424.16|185
1598869500000|2020-08-31 10:25:00|427.74|425.74|427.8|425.8|427.8|425.8|427.06|425.06|192
1598869800000|2020-08-31 10:30:00|427.75|425.75|427.3|425.3|427.76|425.76|426.74|424.74|141
1598870100000|2020-08-31 10:35:00|427.25|425.25|428.16|426.16|428.49|426.49|427.25|425.25|127
1598870400000|2020-08-31 10:40:00|428.06|426.06|428.08|426.08|428.11|426.11|427.71|425.71|136
1598870700000|2020-08-31 10:45:00|428.09|426.09|427.76|425.76|428.78|426.78|427.7|425.7|81
1598871000000|2020-08-31 10:50:00|427.74|425.74|427.59|425.59|427.87|425.87|427.14|425.14|131
1598871300000|2020-08-31 10:55:00|427.55|425.55|427.95|425.95|428.13|426.13|427.22|425.22|95
1598871600000|2020-08-31 11:00:00|427.94|425.94|427.61|425.61|427.94|425.94|427.33|425.33|134
1598871900000|2020-08-31 11:05:00|427.57|425.57|429.42|427.42|429.54|427.54|427.57|425.57|128
1598872200000|2020-08-31 11:10:00|429.43|427.43|429.55|427.55|429.56|427.56|429.06|427.06|161
1598872500000|2020-08-31 11:15:00|429.57|427.57|429.79|427.79|429.93|427.93|429.35|427.35|124
1598872800000|2020-08-31 11:20:00|429.71|427.71|430.51|428.51|430.51|428.51|429.51|427.51|93
1598873100000|2020-08-31 11:25:00|430.52|428.52|430.53|428.53|430.66|428.66|430.09|428.09|128
1598873400000|2020-08-31 11:30:00|430.52|428.52|433.17|431.17|433.2|431.2|430.37|428.37|247
1598873700000|2020-08-31 11:35:00|433.27|431.27|434.71|432.71|434.9|432.9|433.24|431.24|270
1598874000000|2020-08-31 11:40:00|434.66|432.66|434.08|432.08|434.91|432.91|433.8|431.8|251
1598874300000|2020-08-31 11:45:00|434.06|432.06|434.66|432.66|435.68|433.68|434.01|432.01|214
1598874600000|2020-08-31 11:50:00|434.67|432.67|435.26|433.26|435.26|433.26|434.67|432.67|150
1598874900000|2020-08-31 11:55:00|435.3|433.3|433.3|431.3|435.73|433.73|433.3|431.3|124
1598875200000|2020-08-31 12:00:00|433.42|431.42|432.34|430.34|434.25|432.25|432.31|430.31|209
1598875500000|2020-08-31 12:05:00|432.2|430.2|432.88|430.88|432.96|430.96|432.2|430.2|104
1598875800000|2020-08-31 12:10:00|432.89|430.89|433.21|431.21|433.73|431.73|432.89|430.89|92
1598876100000|2020-08-31 12:15:00|433.17|431.17|433.91|431.91|433.92|431.92|432.77|430.77|185
1598876400000|2020-08-31 12:20:00|433.92|431.92|434.76|432.76|435.1|433.1|433.88|431.88|139
1598876700000|2020-08-31 12:25:00|434.79|432.79|435.17|433.17|435.7|433.7|434.71|432.71|220
1598877000000|2020-08-31 12:30:00|435.2|433.2|433.45|431.45|435.2|433.2|433.45|431.45|118
1598877300000|2020-08-31 12:35:00|433.44|431.44|433.94|431.94|433.95|431.95|432.99|430.99|128
1598877600000|2020-08-31 12:40:00|433.87|431.87|435.78|433.78|435.78|433.78|433.62|431.62|119
1598877900000|2020-08-31 12:45:00|435.7|433.7|436.25|434.25|436.33|434.33|435.5|433.5|152
1598878200000|2020-08-31 12:50:00|436.26|434.26|438.42|436.42|439.28|437.28|436.26|434.26|266
1598878500000|2020-08-31 12:55:00|438.47|436.47|437.22|435.22|439.02|437.02|436.86|434.86|333
1598878800000|2020-08-31 13:00:00|437.24|435.24|436.6|434.6|438.29|436.29|436.6|434.6|181
1598879100000|2020-08-31 13:05:00|436.58|434.58|437.39|435.39|437.67|435.67|436.49|434.49|222
1598879400000|2020-08-31 13:10:00|437.38|435.38|436.96|434.96|437.43|435.43|436.73|434.73|150
1598879700000|2020-08-31 13:15:00|436.99|434.99|438.99|436.99|439.71|437.71|436.99|434.99|292
1598880000000|2020-08-31 13:20:00|438.94|436.94|439.14|437.14|440.12|438.12|438.84|436.84|219
1598880300000|2020-08-31 13:25:00|439.08|437.08|439.07|437.07|439.4|437.4|438.76|436.76|158
1598880600000|2020-08-31 13:30:00|439.1|437.1|438.13|436.13|439.98|437.98|438.13|436.13|201
1598880900000|2020-08-31 13:35:00|437.97|435.97|436.78|434.78|438.14|436.14|436.78|434.78|231
1598881200000|2020-08-31 13:40:00|436.82|434.82|436.62|434.62|437.24|435.24|436.49|434.49|174
1598881500000|2020-08-31 13:45:00|436.56|434.56|435.52|433.52|436.56|434.56|434.18|432.18|266
1598881800000|2020-08-31 13:50:00|435.62|433.62|435.27|433.27|435.62|433.62|434.48|432.48|205
1598882100000|2020-08-31 13:55:00|435.26|433.26|435.2|433.2|435.7|433.7|434.67|432.67|168
1598882400000|2020-08-31 14:00:00|435.21|433.21|433.92|431.92|435.62|433.62|433.74|431.74|183
1598882700000|2020-08-31 14:05:00|433.93|431.93|434.27|432.27|434.47|432.47|433.93|431.93|159
1598883000000|2020-08-31 14:10:00|434.25|432.25|434.98|432.98|435.68|433.68|434.23|432.23|112
1598883300000|2020-08-31 14:15:00|434.97|432.97|433.63|431.63|435.1|433.1|432.99|430.99|200
1598883600000|2020-08-31 14:20:00|433.55|431.55|433.1|431.1|433.62|431.62|432.39|430.39|243
1598883900000|2020-08-31 14:25:00|433.24|431.24|433.87|431.87|433.87|431.87|433.01|431.01|245
1598884200000|2020-08-31 14:30:00|433.88|431.88|433.91|431.91|434.11|432.11|433.62|431.62|170
1598884500000|2020-08-31 14:35:00|433.92|431.92|434.78|432.78|434.79|432.79|433.56|431.56|183
1598884800000|2020-08-31 14:40:00|434.79|432.79|434.83|432.83|435.12|433.12|434.53|432.53|154
1598885100000|2020-08-31 14:45:00|434.84|432.84|435.31|433.31|435.33|433.33|434.06|432.06|180
1598885400000|2020-08-31 14:50:00|435.22|433.22|435.44|433.44|435.56|433.56|435.08|433.08|123
1598885700000|2020-08-31 14:55:00|435.43|433.43|436.51|434.51|436.93|434.93|435.39|433.39|164
1598886000000|2020-08-31 15:00:00|436.33|434.33|435.22|433.22|436.33|434.33|434.76|432.76|170
1598886300000|2020-08-31 15:05:00|435.19|433.19|436.19|434.19|436.31|434.31|435.19|433.19|127
1598886600000|2020-08-31 15:10:00|436.16|434.16|435.95|433.95|436.65|434.65|435.84|433.84|165
1598886900000|2020-08-31 15:15:00|435.97|433.97|434.44|432.44|435.97|433.97|434.44|432.44|157
1598887200000|2020-08-31 15:20:00|434.45|432.45|434.34|432.34|435.01|433.01|434.32|432.32|176
1598887500000|2020-08-31 15:25:00|434.38|432.38|434.29|432.29|434.69|432.69|434.06|432.06|133
1598887800000|2020-08-31 15:30:00|434.28|432.28|433.7|431.7|434.28|432.28|433.64|431.64|171
1598888100000|2020-08-31 15:35:00|433.6|431.6|434.09|432.09|434.52|432.52|433.22|431.22|179
1598888400000|2020-08-31 15:40:00|434.15|432.15|434.93|432.93|435.04|433.04|434.15|432.15|155
1598888700000|2020-08-31 15:45:00|434.92|432.92|435.18|433.18|435.65|433.65|434.72|432.72|134
1598889000000|2020-08-31 15:50:00|435.17|433.17|434.91|432.91|435.38|433.38|434.15|432.15|194
1598889300000|2020-08-31 15:55:00|434.9|432.9|435.23|433.23|435.23|433.23|434.87|432.87|119
1598889600000|2020-08-31 16:00:00|435.35|433.35|435.43|433.43|435.69|433.69|434.75|432.75|227
1598889900000|2020-08-31 16:05:00|435.44|433.44|436.16|434.16|436.84|434.84|435.44|433.44|153
1598890200000|2020-08-31 16:10:00|436.22|434.22|435.28|433.28|436.38|434.38|434.84|432.84|172
1598890500000|2020-08-31 16:15:00|435.25|433.25|435.25|433.25|435.37|433.37|435.05|433.05|91
1598890800000|2020-08-31 16:20:00|435.26|433.26|436.2|434.2|436.37|434.37|435.26|433.26|164
1598891100000|2020-08-31 16:25:00|436.27|434.27|435.79|433.79|436.45|434.45|435.62|433.62|119
1598891400000|2020-08-31 16:30:00|435.78|433.78|434.73|432.73|435.78|433.78|434.66|432.66|120
1598891700000|2020-08-31 16:35:00|434.74|432.74|435.26|433.26|435.29|433.29|434.68|432.68|61
1598892000000|2020-08-31 16:40:00|435.28|433.28|434.16|432.16|435.37|433.37|433.95|431.95|116
1598892300000|2020-08-31 16:45:00|434.11|432.11|434.5|432.5|434.53|432.53|433.74|431.74|125
1598892600000|2020-08-31 16:50:00|434.48|432.48|434.23|432.23|434.48|432.48|434.01|432.01|61
1598892900000|2020-08-31 16:55:00|434.14|432.14|434.09|432.09|434.53|432.53|433.98|431.98|99
1598893200000|2020-08-31 17:00:00|434.12|432.12|433.05|431.05|434.12|432.12|432.97|430.97|141
1598893500000|2020-08-31 17:05:00|433.04|431.04|433.03|431.03|433.5|431.5|433.03|431.03|76
1598893800000|2020-08-31 17:10:00|433.05|431.05|432.94|430.94|433.22|431.22|432.69|430.69|88
1598894100000|2020-08-31 17:15:00|432.93|430.93|433.68|431.68|433.8|431.8|432.87|430.87|94
1598894400000|2020-08-31 17:20:00|433.67|431.67|434.24|432.24|434.24|432.24|433.67|431.67|81
1598894700000|2020-08-31 17:25:00|434.28|432.28|434.07|432.07|434.31|432.31|433.72|431.72|128
1598895000000|2020-08-31 17:30:00|434.01|432.01|434.9|432.9|434.9|432.9|433.99|431.99|112
1598895300000|2020-08-31 17:35:00|434.88|432.88|435.16|433.16|435.53|433.53|434.87|432.87|133
1598895600000|2020-08-31 17:40:00|435.15|433.15|435.34|433.34|435.37|433.37|434.84|432.84|82
1598895900000|2020-08-31 17:45:00|435.37|433.37|435.21|433.21|435.37|433.37|434.99|432.99|82
1598896200000|2020-08-31 17:50:00|435.22|433.22|435.3|433.3|435.47|433.47|435.16|433.16|78
1598896500000|2020-08-31 17:55:00|435.31|433.31|435.27|433.27|435.52|433.52|435.03|433.03|81
1598896800000|2020-08-31 18:00:00|435.22|433.22|435.37|433.37|435.48|433.48|435.05|433.05|124
1598897100000|2020-08-31 18:05:00|435.41|433.41|436.01|434.01|436.26|434.26|435.41|433.41|140
1598897400000|2020-08-31 18:10:00|436|434|436.06|434.06|436.25|434.25|435.98|433.98|99
1598897700000|2020-08-31 18:15:00|436.05|434.05|436.41|434.41|436.42|434.42|435.46|433.46|109
1598898000000|2020-08-31 18:20:00|436.4|434.4|436.98|434.98|437.08|435.08|436.39|434.39|112
1598898300000|2020-08-31 18:25:00|436.96|434.96|437.19|435.19|437.48|435.48|436.95|434.95|102
1598898600000|2020-08-31 18:30:00|437.2|435.2|437.3|435.3|437.49|435.49|436.85|434.85|102
1598898900000|2020-08-31 18:35:00|437.22|435.22|438.44|436.44|438.44|436.44|437.13|435.13|115
1598899200000|2020-08-31 18:40:00|438.41|436.41|439.1|437.1|439.68|437.68|438.41|436.41|199
1598899500000|2020-08-31 18:45:00|439.09|437.09|438.08|436.08|439.1|437.1|438.08|436.08|118
1598899800000|2020-08-31 18:50:00|437.93|435.93|437.62|435.62|437.93|435.93|436.9|434.9|164
1598900100000|2020-08-31 18:55:00|437.63|435.63|438|436|438.62|436.62|437.63|435.63|150
1598900400000|2020-08-31 19:00:00|438.01|436.01|436.97|434.97|438.19|436.19|436.97|434.97|88
1598900700000|2020-08-31 19:05:00|437|435|437.36|435.36|437.45|435.45|436.97|434.97|49
1598901000000|2020-08-31 19:10:00|437.39|435.39|438.17|436.17|438.22|436.22|437.36|435.36|74
1598901300000|2020-08-31 19:15:00|438.18|436.18|438.76|436.76|439.15|437.15|438.11|436.11|166
1598901600000|2020-08-31 19:20:00|438.75|436.75|438.85|436.85|439.51|437.51|438.54|436.54|144
1598901900000|2020-08-31 19:25:00|438.78|436.78|438.44|436.44|438.78|436.78|437.72|435.72|161
1598902200000|2020-08-31 19:30:00|438.39|436.39|437.49|435.49|438.47|436.47|437.47|435.47|67
1598902500000|2020-08-31 19:35:00|437.5|435.5|437.46|435.46|437.98|435.98|437.46|435.46|89
1598902800000|2020-08-31 19:40:00|437.49|435.49|436.99|434.99|437.53|435.53|436.51|434.51|97
1598903100000|2020-08-31 19:45:00|437.07|435.07|438.2|436.2|438.26|436.26|437.07|435.07|89
1598903400000|2020-08-31 19:50:00|438.24|436.24|439.2|437.2|439.36|437.36|438.24|436.24|140
1598903700000|2020-08-31 19:55:00|439.18|437.18|438.09|436.09|439.18|437.18|438.09|436.09|102
1598904000000|2020-08-31 20:00:00|437.96|435.96|438.99|436.99|439|437|437.77|435.77|92
1598904300000|2020-08-31 20:05:00|439|437|439.29|437.29|439.39|437.39|438.77|436.77|81
1598904600000|2020-08-31 20:10:00|439.3|437.3|438.84|436.84|439.32|437.32|438.84|436.84|49
1598904900000|2020-08-31 20:15:00|438.81|436.81|435.31|433.31|438.89|436.89|435.31|433.31|234
1598905200000|2020-08-31 20:20:00|435.28|433.28|433.86|431.86|435.28|433.28|432.92|430.92|345
1598905500000|2020-08-31 20:25:00|433.92|431.92|432.83|430.83|435.15|433.15|432.83|430.83|212
1598905800000|2020-08-31 20:30:00|432.77|430.77|431.81|429.81|433.54|431.54|430.49|428.49|248
1598906100000|2020-08-31 20:35:00|431.79|429.79|431.46|429.46|432.61|430.61|431.08|429.08|165
1598906400000|2020-08-31 20:40:00|431.45|429.45|432.54|430.54|432.54|430.54|430.31|428.31|157
1598906700000|2020-08-31 20:45:00|432.48|430.48|432.32|430.32|432.72|430.72|431.26|429.26|222
1598907000000|2020-08-31 20:50:00|432.31|430.31|433.35|431.35|433.41|431.41|432.18|430.18|127
1598907300000|2020-08-31 20:55:00|433.45|431.45|433.33|431.33|433.45|431.45|432.91|430.91|77
1598907600000|2020-08-31 21:00:00|433.29|431.29|433.18|431.18|433.29|431.29|432.33|430.33|173
1598907900000|2020-08-31 21:05:00|433.19|431.19|433.25|431.25|433.27|431.27|432.66|430.66|70
1598908200000|2020-08-31 21:10:00|433.28|431.28|432.75|430.75|433.82|431.82|432.52|430.52|111
1598908500000|2020-08-31 21:15:00|432.68|430.68|434.19|432.19|434.23|432.23|432.52|430.52|126
1598908800000|2020-08-31 21:20:00|434.21|432.21|434.42|432.42|434.53|432.53|434.21|432.21|58
1598909100000|2020-08-31 21:25:00|434.41|432.41|434.38|432.38|434.42|432.42|434.36|432.36|20
1598909400000|2020-08-31 21:30:00|434.37|432.37|435.33|433.33|435.33|433.33|434.34|432.34|37
1598909700000|2020-08-31 21:35:00|435.36|433.36|435.45|433.45|435.71|433.71|435.3|433.3|38
1598910000000|2020-08-31 21:40:00|435.22|433.22|435.07|433.07|435.42|433.42|435.07|433.07|26
1598910300000|2020-08-31 21:45:00|435.09|433.09|433.94|431.94|435.18|433.18|433.79|431.79|76
1598910600000|2020-08-31 21:50:00|433.92|431.92|431.95|429.95|433.92|431.92|431.71|429.71|135
1598910900000|2020-08-31 21:55:00|431.88|429.88|432|430|432.49|430.49|431.56|429.56|120
1598911200000|2020-08-31 22:00:00|431.95|429.95|432.81|430.81|432.81|430.81|431.08|429.08|100
1598911500000|2020-08-31 22:05:00|432.78|430.78|434.02|432.02|434.23|432.23|432.78|430.78|117
1598911800000|2020-08-31 22:10:00|434.04|432.04|434.61|432.61|434.61|432.61|434|432|94
1598912100000|2020-08-31 22:15:00|434.6|432.6|434.58|432.58|435.07|433.07|434.53|432.53|82
1598912400000|2020-08-31 22:20:00|434.57|432.57|435.19|433.19|435.33|433.33|434.47|432.47|96
1598912700000|2020-08-31 22:25:00|435.17|433.17|436.24|434.24|436.38|434.38|435.17|433.17|98
1598913000000|2020-08-31 22:30:00|436.25|434.25|436.47|434.47|436.88|434.88|435.65|433.65|195
1598913300000|2020-08-31 22:35:00|436.41|434.41|436.23|434.23|436.81|434.81|435.88|433.88|119
1598913600000|2020-08-31 22:40:00|436.24|434.24|436.08|434.08|436.39|434.39|436.04|434.04|65
1598913900000|2020-08-31 22:45:00|436.04|434.04|437.19|435.19|437.2|435.2|435.49|433.49|128
1598914200000|2020-08-31 22:50:00|437.2|435.2|437.55|435.55|438.41|436.41|437.2|435.2|164
1598914500000|2020-08-31 22:55:00|437.56|435.56|436.41|434.41|437.56|435.56|436.17|434.17|258
1598914800000|2020-08-31 23:00:00|436.37|434.37|436.06|434.06|436.57|434.57|435.86|433.86|242
1598915100000|2020-08-31 23:05:00|436.05|434.05|436.95|434.95|436.95|434.95|435.99|433.99|286
1598915400000|2020-08-31 23:10:00|436.96|434.96|438.82|436.82|438.99|436.99|436.94|434.94|354
1598915700000|2020-08-31 23:15:00|438.81|436.81|438.37|436.37|438.85|436.85|438.07|436.07|339
1598916000000|2020-08-31 23:20:00|438.39|436.39|437.97|435.97|438.63|436.63|437.96|435.96|197
1598916300000|2020-08-31 23:25:00|437.98|435.98|437.63|435.63|438.02|436.02|437.17|435.17|239
1598916600000|2020-08-31 23:30:00|437.6|435.6|438.6|436.6|438.73|436.73|437.6|435.6|222
1598916900000|2020-08-31 23:35:00|438.64|436.64|437.96|435.96|438.83|436.83|437.96|435.96|243
1598917200000|2020-08-31 23:40:00|437.98|435.98|437.91|435.91|437.98|435.98|436.86|434.86|327
1598917500000|2020-08-31 23:45:00|437.92|435.92|436.3|434.3|438.18|436.18|436.28|434.28|222
1598917800000|2020-08-31 23:50:00|436.29|434.29|435.6|433.6|436.53|434.53|435.6|433.6|248
1598918100000|2020-08-31 23:55:00|435.61|433.61|434.94|432.94|436.29|434.29|434.9|432.9|317
1598918400000|2020-09-01 00:00:00|434.97|432.97|434.71|432.71|436.52|434.52|434.47|432.47|414
1598918700000|2020-09-01 00:05:00|434.7|432.7|432.98|430.98|434.7|432.7|432.46|430.46|505
1598919000000|2020-09-01 00:10:00|432.97|430.97|433.46|431.46|433.85|431.85|432.82|430.82|303
1598919300000|2020-09-01 00:15:00|433.49|431.49|432.89|430.89|433.86|431.86|432.75|430.75|337
1598919600000|2020-09-01 00:20:00|432.84|430.84|431.25|429.25|432.9|430.9|430.65|428.65|586
1598919900000|2020-09-01 00:25:00|431.26|429.26|432.63|430.63|432.65|430.65|431.23|429.23|495
1598920200000|2020-09-01 00:30:00|432.59|430.59|433.05|431.05|433.43|431.43|432.13|430.13|359
1598920500000|2020-09-01 00:35:00|433.07|431.07|433.86|431.86|434.02|432.02|432.77|430.77|366
1598920800000|2020-09-01 00:40:00|433.9|431.9|433.83|431.83|434.4|432.4|433.35|431.35|297
1598921100000|2020-09-01 00:45:00|433.89|431.89|434.59|432.59|434.59|432.59|433.69|431.69|208
1598921400000|2020-09-01 00:50:00|434.62|432.62|434.12|432.12|434.72|432.72|433.86|431.86|188
1598921700000|2020-09-01 00:55:00|434.15|432.15|434.4|432.4|434.88|432.88|434.14|432.14|135
1598922000000|2020-09-01 01:00:00|434.41|432.41|434.83|432.83|434.83|432.83|434.06|432.06|207
1598922300000|2020-09-01 01:05:00|434.85|432.85|435.41|433.41|435.77|433.77|434.83|432.83|238
1598922600000|2020-09-01 01:10:00|435.4|433.4|434.86|432.86|435.4|433.4|434.67|432.67|197
1598922900000|2020-09-01 01:15:00|434.85|432.85|434.27|432.27|435.02|433.02|433.98|431.98|240
1598923200000|2020-09-01 01:20:00|434.29|432.29|436.04|434.04|436.1|434.1|434.29|432.29|199
1598923500000|2020-09-01 01:25:00|436.02|434.02|436.98|434.98|436.98|434.98|435.99|433.99|382
1598923800000|2020-09-01 01:30:00|437.01|435.01|436.63|434.63|437.02|435.02|436.18|434.18|276
1598924100000|2020-09-01 01:35:00|436.62|434.62|436.39|434.39|436.77|434.77|436.16|434.16|282
1598924400000|2020-09-01 01:40:00|436.4|434.4|436.59|434.59|436.71|434.71|436.34|434.34|190
1598924700000|2020-09-01 01:45:00|436.58|434.58|437.6|435.6|437.93|435.93|436.32|434.32|231
1598925000000|2020-09-01 01:50:00|437.61|435.61|436.36|434.36|437.61|435.61|436.36|434.36|253
1598925300000|2020-09-01 01:55:00|436.35|434.35|437.32|435.32|437.32|435.32|436.14|434.14|249
1598925600000|2020-09-01 02:00:00|437.33|435.33|437.09|435.09|437.96|435.96|436.83|434.83|299
1598925900000|2020-09-01 02:05:00|437.05|435.05|437.34|435.34|437.45|435.45|436.94|434.94|99
1598926200000|2020-09-01 02:10:00|437.35|435.35|437.96|435.96|437.98|435.98|437.04|435.04|199
1598926500000|2020-09-01 02:15:00|437.95|435.95|437.18|435.18|438.45|436.45|437.13|435.13|296
1598926800000|2020-09-01 02:20:00|437.14|435.14|436.99|434.99|437.15|435.15|436.51|434.51|213
1598927100000|2020-09-01 02:25:00|437.01|435.01|436.44|434.44|437.02|435.02|436.19|434.19|223
1598927400000|2020-09-01 02:30:00|436.42|434.42|436.05|434.05|436.55|434.55|436.05|434.05|213
1598927700000|2020-09-01 02:35:00|436.04|434.04|436.91|434.91|436.95|434.95|435.95|433.95|247
1598928000000|2020-09-01 02:40:00|436.88|434.88|436.74|434.74|436.95|434.95|436.26|434.26|264
1598928300000|2020-09-01 02:45:00|436.73|434.73|437.47|435.47|437.71|435.71|436.55|434.55|254
1598928600000|2020-09-01 02:50:00|437.45|435.45|437.8|435.8|437.93|435.93|437.24|435.24|208
1598928900000|2020-09-01 02:55:00|437.82|435.82|437.96|435.96|438.01|436.01|437.61|435.61|133
1598929200000|2020-09-01 03:00:00|437.98|435.98|437.44|435.44|438.35|436.35|437.32|435.32|344
1598929500000|2020-09-01 03:05:00|437.47|435.47|438.04|436.04|438.09|436.09|437.25|435.25|212
1598929800000|2020-09-01 03:10:00|438.03|436.03|439.24|437.24|439.3|437.3|437.95|435.95|208
1598930100000|2020-09-01 03:15:00|439.26|437.26|438.6|436.6|439.47|437.47|438.53|436.53|365
1598930400000|2020-09-01 03:20:00|438.58|436.58|438.85|436.85|439.04|437.04|438.47|436.47|216
1598930700000|2020-09-01 03:25:00|438.83|436.83|442.72|440.72|442.94|440.94|438.83|436.83|409
1598931000000|2020-09-01 03:30:00|442.71|440.71|443.73|441.73|443.77|441.77|441.94|439.94|524
1598931300000|2020-09-01 03:35:00|443.71|441.71|444.35|442.35|444.71|442.71|443.68|441.68|471
1598931600000|2020-09-01 03:40:00|444.36|442.36|444.49|442.49|445.19|443.19|444.23|442.23|380
1598931900000|2020-09-01 03:45:00|444.48|442.48|443.42|441.42|445|443|443.25|441.25|359
1598932200000|2020-09-01 03:50:00|443.41|441.41|444.48|442.48|444.74|442.74|443.41|441.41|290
1598932500000|2020-09-01 03:55:00|444.49|442.49|444.79|442.79|445.45|443.45|444.19|442.19|290
1598932800000|2020-09-01 04:00:00|444.78|442.78|443.92|441.92|445.19|443.19|443.37|441.37|424
1598933100000|2020-09-01 04:05:00|443.94|441.94|444.94|442.94|444.94|442.94|443.87|441.87|367
1598933400000|2020-09-01 04:10:00|444.96|442.96|445.45|443.45|445.54|443.54|444.93|442.93|310
1598933700000|2020-09-01 04:15:00|445.44|443.44|447.51|445.51|447.7|445.7|445.39|443.39|353
1598934000000|2020-09-01 04:20:00|447.49|445.49|445.36|443.36|448.43|446.43|445.31|443.31|559
1598934300000|2020-09-01 04:25:00|445.37|443.37|445.81|443.81|446.52|444.52|444.79|442.79|559
1598934600000|2020-09-01 04:30:00|445.78|443.78|445.43|443.43|446.71|444.71|445.38|443.38|543
1598934900000|2020-09-01 04:35:00|445.41|443.41|446.21|444.21|446.58|444.58|445.4|443.4|354
1598935200000|2020-09-01 04:40:00|446.2|444.2|446.5|444.5|446.71|444.71|445.23|443.23|407
1598935500000|2020-09-01 04:45:00|446.49|444.49|446.2|444.2|447.02|445.02|446.2|444.2|390
1598935800000|2020-09-01 04:50:00|446.23|444.23|446.05|444.05|446.41|444.41|445.84|443.84|209
1598936100000|2020-09-01 04:55:00|446.11|444.11|446.5|444.5|446.85|444.85|446.1|444.1|209
1598936400000|2020-09-01 05:00:00|446.54|444.54|447.57|445.57|447.63|445.63|446.51|444.51|415
1598936700000|2020-09-01 05:05:00|447.58|445.58|447.4|445.4|447.68|445.68|446.81|444.81|262
1598937000000|2020-09-01 05:10:00|447.41|445.41|447.6|445.6|447.87|445.87|446.93|444.93|178
1598937300000|2020-09-01 05:15:00|447.61|445.61|447.17|445.17|447.99|445.99|446.78|444.78|232
1598937600000|2020-09-01 05:20:00|447.18|445.18|446.16|444.16|447.19|445.19|445.77|443.77|234
1598937900000|2020-09-01 05:25:00|446.11|444.11|444.4|442.4|446.13|444.13|444.39|442.39|454
1598938200000|2020-09-01 05:30:00|444.39|442.39|445.97|443.97|445.97|443.97|444.38|442.38|338
1598938500000|2020-09-01 05:35:00|445.99|443.99|446.37|444.37|446.42|444.42|445.84|443.84|180
1598938800000|2020-09-01 05:40:00|446.39|444.39|446.34|444.34|446.84|444.84|446.22|444.22|262
1598939100000|2020-09-01 05:45:00|446.39|444.39|449.63|447.63|449.63|447.63|446.3|444.3|222
1598939400000|2020-09-01 05:50:00|449.64|447.64|450.97|448.97|450.97|448.97|449.05|447.05|353
1598939700000|2020-09-01 05:55:00|451.03|449.03|456.5|454.5|456.53|454.53|451.03|449.03|850
1598940000000|2020-09-01 06:00:00|456.59|454.59|457.85|455.85|461.23|459.23|456.59|454.59|875
1598940300000|2020-09-01 06:05:00|457.88|455.88|458.02|456.02|458.99|456.99|457.32|455.32|544
1598940600000|2020-09-01 06:10:00|458.04|456.04|457.33|455.33|458.14|456.14|456.18|454.18|580
1598940900000|2020-09-01 06:15:00|457.36|455.36|459.27|457.27|459.27|457.27|457.35|455.35|628
1598941200000|2020-09-01 06:20:00|459.28|457.28|460.13|458.13|460.37|458.37|458.72|456.72|588
1598941500000|2020-09-01 06:25:00|460.25|458.25|465.21|463.21|465.47|463.47|460.25|458.25|738
1598941800000|2020-09-01 06:30:00|465.19|463.19|462.19|460.19|465.49|463.49|461.93|459.93|783
1598942100000|2020-09-01 06:35:00|462.2|460.2|463.81|461.81|464.52|462.52|462.13|460.13|610
1598942400000|2020-09-01 06:40:00|463.8|461.8|463.62|461.62|465.28|463.28|463.2|461.2|537
1598942700000|2020-09-01 06:45:00|463.6|461.6|464.53|462.53|464.68|462.68|462.73|460.73|537
1598943000000|2020-09-01 06:50:00|464.52|462.52|465.35|463.35|465.42|463.42|463.71|461.71|560
1598943300000|2020-09-01 06:55:00|465.38|463.38|464.89|462.89|467.45|465.45|464.54|462.54|689
1598943600000|2020-09-01 07:00:00|464.9|462.9|463.53|461.53|466.64|464.64|463.13|461.13|711
1598943900000|2020-09-01 07:05:00|463.43|461.43|459.58|457.58|463.43|461.43|459.58|457.58|698
1598944200000|2020-09-01 07:10:00|459.59|457.59|460.84|458.84|461.6|459.6|459.58|457.58|588
1598944500000|2020-09-01 07:15:00|460.85|458.85|461.07|459.07|461.73|459.73|460.82|458.82|392
1598944800000|2020-09-01 07:20:00|461.1|459.1|461.01|459.01|462.2|460.2|460.23|458.23|411
1598945100000|2020-09-01 07:25:00|460.84|458.84|460.94|458.94|461.31|459.31|460.37|458.37|282
1598945400000|2020-09-01 07:30:00|460.95|458.95|462.58|460.58|462.58|460.58|460.94|458.94|301
1598945700000|2020-09-01 07:35:00|462.59|460.59|462.76|460.76|463.33|461.33|462.14|460.14|383
1598946000000|2020-09-01 07:40:00|462.73|460.73|462.74|460.74|463.81|461.81|462.31|460.31|380
1598946300000|2020-09-01 07:45:00|462.73|460.73|463.69|461.69|464.17|462.17|462.73|460.73|523
1598946600000|2020-09-01 07:50:00|463.67|461.67|462.92|460.92|464.27|462.27|462.42|460.42|547
1598946900000|2020-09-01 07:55:00|462.96|460.96|464.56|462.56|464.66|462.66|462.56|460.56|466
1598947200000|2020-09-01 08:00:00|464.57|462.57|463.39|461.39|465.06|463.06|463.37|461.37|440
1598947500000|2020-09-01 08:05:00|463.37|461.37|462.76|460.76|463.53|461.53|462.65|460.65|351
1598947800000|2020-09-01 08:10:00|462.74|460.74|460.52|458.52|462.74|460.74|460.5|458.5|443
1598948100000|2020-09-01 08:15:00|460.53|458.53|461.48|459.48|461.55|459.55|459.21|457.21|510
1598948400000|2020-09-01 08:20:00|461.49|459.49|460.76|458.76|461.96|459.96|460.51|458.51|316
1598948700000|2020-09-01 08:25:00|460.79|458.79|462.42|460.42|462.76|460.76|460.79|458.79|417
1598949000000|2020-09-01 08:30:00|462.43|460.43|463.49|461.49|463.56|461.56|462.31|460.31|319
1598949300000|2020-09-01 08:35:00|463.47|461.47|462.57|460.57|463.47|461.47|462.53|460.53|329
1598949600000|2020-09-01 08:40:00|462.56|460.56|461.55|459.55|462.84|460.84|461.55|459.55|339
1598949900000|2020-09-01 08:45:00|461.58|459.58|461.81|459.81|462.26|460.26|461.48|459.48|231
1598950200000|2020-09-01 08:50:00|461.82|459.82|461.55|459.55|462.15|460.15|461.55|459.55|105
1598950500000|2020-09-01 08:55:00|461.54|459.54|462.36|460.36|462.72|460.72|461.44|459.44|195
1598950800000|2020-09-01 09:00:00|462.37|460.37|461.57|459.57|462.64|460.64|461.26|459.26|259
1598951100000|2020-09-01 09:05:00|461.52|459.52|460.91|458.91|461.61|459.61|460.74|458.74|290
1598951400000|2020-09-01 09:10:00|460.92|458.92|461.88|459.88|461.88|459.88|460.76|458.76|258
1598951700000|2020-09-01 09:15:00|462|460|462.53|460.53|462.68|460.68|462|460|338
1598952000000|2020-09-01 09:20:00|462.56|460.56|462.45|460.45|462.78|460.78|462.36|460.36|283
1598952300000|2020-09-01 09:25:00|462.46|460.46|463.58|461.58|464.22|462.22|462.39|460.39|295
1598952600000|2020-09-01 09:30:00|463.57|461.57|468.35|466.35|468.64|466.64|463.28|461.28|518
1598952900000|2020-09-01 09:35:00|468.33|466.33|467.97|465.97|468.44|466.44|466.67|464.67|563
1598953200000|2020-09-01 09:40:00|467.96|465.96|469.45|467.45|470.05|468.05|467.87|465.87|593
1598953500000|2020-09-01 09:45:00|469.47|467.47|469.1|467.1|471.52|469.52|468.89|466.89|623
1598953800000|2020-09-01 09:50:00|469.04|467.04|470.87|468.87|470.89|468.89|468.77|466.77|401
1598954100000|2020-09-01 09:55:00|470.89|468.89|471.83|469.83|473.65|471.65|470.56|468.56|609
1598954400000|2020-09-01 10:00:00|471.81|469.81|471.41|469.41|473.06|471.06|470.97|468.97|594
1598954700000|2020-09-01 10:05:00|471.42|469.42|469.26|467.26|471.53|469.53|469.05|467.05|611
1598955000000|2020-09-01 10:10:00|469.27|467.27|469.97|467.97|470.13|468.13|469.16|467.16|438
1598955300000|2020-09-01 10:15:00|469.98|467.98|472.95|470.95|472.96|470.96|469.93|467.93|486
1598955600000|2020-09-01 10:20:00|472.92|470.92|470.53|468.53|472.94|470.94|470.01|468.01|401
1598955900000|2020-09-01 10:25:00|470.54|468.54|470.5|468.5|470.64|468.64|469.39|467.39|416
1598956200000|2020-09-01 10:30:00|470.49|468.49|469.4|467.4|470.49|468.49|469.16|467.16|460
1598956500000|2020-09-01 10:35:00|469.42|467.42|471.99|469.99|472.36|470.36|469.41|467.41|472
1598956800000|2020-09-01 10:40:00|471.95|469.95|470.9|468.9|471.97|469.97|470.16|468.16|475
1598957100000|2020-09-01 10:45:00|470.91|468.91|470.48|468.48|471.25|469.25|470.19|468.19|398
1598957400000|2020-09-01 10:50:00|470.49|468.49|474.2|472.2|474.56|472.56|470.42|468.42|420
1598957700000|2020-09-01 10:55:00|474.19|472.19|472.48|470.48|474.35|472.35|472.41|470.41|548
1598958000000|2020-09-01 11:00:00|472.53|470.53|470.4|468.4|472.61|470.61|470.09|468.09|518
1598958300000|2020-09-01 11:05:00|470.39|468.39|468.06|466.06|470.68|468.68|467.93|465.93|426
1598958600000|2020-09-01 11:10:00|468.07|466.07|468.83|466.83|469.85|467.85|468.07|466.07|364
1598958900000|2020-09-01 11:15:00|468.85|466.85|470.61|468.61|470.61|468.61|468.79|466.79|273
1598959200000|2020-09-01 11:20:00|470.64|468.64|469.27|467.27|470.69|468.69|468.5|466.5|381
1598959500000|2020-09-01 11:25:00|469.28|467.28|470.1|468.1|470.32|468.32|469.25|467.25|349
1598959800000|2020-09-01 11:30:00|470.11|468.11|471.81|469.81|471.98|469.98|470.11|468.11|300
1598960100000|2020-09-01 11:35:00|471.82|469.82|472.14|470.14|472.14|470.14|470.96|468.96|181
1598960400000|2020-09-01 11:40:00|472.15|470.15|472.73|470.73|472.73|470.73|471.88|469.88|200
1598960700000|2020-09-01 11:45:00|472.75|470.75|470.55|468.55|472.79|470.79|470.46|468.46|182
1598961000000|2020-09-01 11:50:00|470.51|468.51|469.64|467.64|470.74|468.74|469.62|467.62|316
1598961300000|2020-09-01 11:55:00|469.62|467.62|470.1|468.1|470.31|468.31|466.92|464.92|584
1598961600000|2020-09-01 12:00:00|470.12|468.12|468.68|466.68|470.12|468.12|468.5|466.5|309
1598961900000|2020-09-01 12:05:00|468.67|466.67|468.56|466.56|468.7|466.7|468.13|466.13|176
1598962200000|2020-09-01 12:10:00|468.61|466.61|469.55|467.55|469.65|467.65|468.48|466.48|325
1598962500000|2020-09-01 12:15:00|469.54|467.54|468.55|466.55|469.54|467.54|467.81|465.81|391
1598962800000|2020-09-01 12:20:00|468.53|466.53|470.68|468.68|470.68|468.68|468.42|466.42|410
1598963100000|2020-09-01 12:25:00|470.76|468.76|471.18|469.18|471.23|469.23|470.67|468.67|198
1598963400000|2020-09-01 12:30:00|471.14|469.14|472.09|470.09|472.33|470.33|470.9|468.9|287
1598963700000|2020-09-01 12:35:00|472.11|470.11|471.61|469.61|472.11|470.11|471.27|469.27|252
1598964000000|2020-09-01 12:40:00|471.62|469.62|472.28|470.28|472.57|470.57|471.27|469.27|238
1598964300000|2020-09-01 12:45:00|472.25|470.25|471.34|469.34|473.01|471.01|470.94|468.94|393
1598964600000|2020-09-01 12:50:00|471.35|469.35|470.6|468.6|471.97|469.97|470.39|468.39|316
1598964900000|2020-09-01 12:55:00|470.61|468.61|471.16|469.16|471.3|469.3|470.49|468.49|247
1598965200000|2020-09-01 13:00:00|471.17|469.17|470.26|468.26|472.1|470.1|470.26|468.26|232
1598965500000|2020-09-01 13:05:00|470.25|468.25|469.16|467.16|470.33|468.33|469.05|467.05|380
1598965800000|2020-09-01 13:10:00|469.15|467.15|469.64|467.64|469.82|467.82|469.01|467.01|332
1598966100000|2020-09-01 13:15:00|469.65|467.65|470.87|468.87|471.15|469.15|469.64|467.64|214
1598966400000|2020-09-01 13:20:00|470.84|468.84|470.14|468.14|471.16|469.16|470.14|468.14|218
1598966700000|2020-09-01 13:25:00|470.13|468.13|471.41|469.41|471.46|469.46|469.53|467.53|299
1598967000000|2020-09-01 13:30:00|471.39|469.39|471.91|469.91|472.03|470.03|471.09|469.09|259
1598967300000|2020-09-01 13:35:00|471.92|469.92|470.63|468.63|472.36|470.36|470.51|468.51|339
1598967600000|2020-09-01 13:40:00|470.62|468.62|470.75|468.75|471.11|469.11|470.55|468.55|291
1598967900000|2020-09-01 13:45:00|470.74|468.74|471.82|469.82|471.9|469.9|470.74|468.74|290
1598968200000|2020-09-01 13:50:00|471.83|469.83|470.34|468.34|471.83|469.83|470.3|468.3|374
1598968500000|2020-09-01 13:55:00|470.33|468.33|469.96|467.96|470.33|468.33|469.59|467.59|246
1598968800000|2020-09-01 14:00:00|469.97|467.97|465.39|463.39|470.4|468.4|463.44|461.44|584
1598969100000|2020-09-01 14:05:00|465.42|463.42|465.93|463.93|466.94|464.94|462.39|460.39|655
1598969400000|2020-09-01 14:10:00|465.92|463.92|466.97|464.97|467.43|465.43|465.36|463.36|473
1598969700000|2020-09-01 14:15:00|466.99|464.99|466.24|464.24|467.56|465.56|466.18|464.18|420
1598970000000|2020-09-01 14:20:00|466.23|464.23|467.55|465.55|467.59|465.59|466.23|464.23|325
1598970300000|2020-09-01 14:25:00|467.53|465.53|467.73|465.73|468.08|466.08|467.46|465.46|226
1598970600000|2020-09-01 14:30:00|467.72|465.72|468.55|466.55|469.03|467.03|466.82|464.82|411
1598970900000|2020-09-01 14:35:00|468.46|466.46|469.43|467.43|469.56|467.56|468.46|466.46|274
1598971200000|2020-09-01 14:40:00|469.47|467.47|469.64|467.64|470.08|468.08|469.25|467.25|264
1598971500000|2020-09-01 14:45:00|469.55|467.55|470.4|468.4|471.58|469.58|469.31|467.31|441
1598971800000|2020-09-01 14:50:00|470.39|468.39|471.56|469.56|472.08|470.08|470.36|468.36|358
1598972100000|2020-09-01 14:55:00|471.59|469.59|473.98|471.98|473.98|471.98|471.36|469.36|313
1598972400000|2020-09-01 15:00:00|473.95|471.95|478.11|476.11|479.1|477.1|473.77|471.77|749
1598972700000|2020-09-01 15:05:00|478.14|476.14|479.63|477.63|479.76|477.76|477.18|475.18|649
1598973000000|2020-09-01 15:10:00|479.71|477.71|479.4|477.4|480.8|478.8|478.12|476.12|458
1598973300000|2020-09-01 15:15:00|479.39|477.39|481.65|479.65|482.21|480.21|478.3|476.3|357
1598973600000|2020-09-01 15:20:00|481.66|479.66|485.25|483.25|486.49|484.49|481.4|479.4|720
1598973900000|2020-09-01 15:25:00|485.3|483.3|483.3|481.3|485.96|483.96|482.32|480.32|764
1598974200000|2020-09-01 15:30:00|483.31|481.31|482.87|480.87|483.38|481.38|481.24|479.24|621
1598974500000|2020-09-01 15:35:00|482.85|480.85|482.15|480.15|484.23|482.23|482.15|480.15|425
1598974800000|2020-09-01 15:40:00|482.08|480.08|484.77|482.77|485.31|483.31|482.07|480.07|537
1598975100000|2020-09-01 15:45:00|484.78|482.78|485.71|483.71|485.74|483.74|483.79|481.79|545
1598975400000|2020-09-01 15:50:00|485.7|483.7|485.77|483.77|487.23|485.23|484.7|482.7|723
1598975700000|2020-09-01 15:55:00|485.78|483.78|483.3|481.3|486.1|484.1|483.21|481.21|666
1598976000000|2020-09-01 16:00:00|483.33|481.33|481.29|479.29|484.33|482.33|478.75|476.75|756
1598976300000|2020-09-01 16:05:00|481.18|479.18|484.26|482.26|484.54|482.54|481.17|479.17|476
1598976600000|2020-09-01 16:10:00|484.3|482.3|481.95|479.95|484.35|482.35|481.37|479.37|421
1598976900000|2020-09-01 16:15:00|481.72|479.72|479.32|477.32|482.2|480.2|479.32|477.32|643
1598977200000|2020-09-01 16:20:00|479.35|477.35|478.92|476.92|480.92|478.92|478.2|476.2|583
1598977500000|2020-09-01 16:25:00|478.88|476.88|478.22|476.22|479.24|477.24|476.3|474.3|712
1598977800000|2020-09-01 16:30:00|478.17|476.17|478|476|479.38|477.38|478|476|559
1598978100000|2020-09-01 16:35:00|477.96|475.96|480.13|478.13|480.18|478.18|477.84|475.84|469
1598978400000|2020-09-01 16:40:00|480.12|478.12|480.95|478.95|481.16|479.16|479.88|477.88|294
1598978700000|2020-09-01 16:45:00|480.96|478.96|479.84|477.84|480.96|478.96|479.51|477.51|331
1598979000000|2020-09-01 16:50:00|479.83|477.83|478.99|476.99|480.1|478.1|478.53|476.53|380
1598979300000|2020-09-01 16:55:00|479|477|479.83|477.83|480.39|478.39|478.76|476.76|442
1598979600000|2020-09-01 17:00:00|479.85|477.85|478.76|476.76|481.27|479.27|478.59|476.59|399
1598979900000|2020-09-01 17:05:00|478.74|476.74|477.42|475.42|478.88|476.88|477.38|475.38|532
1598980200000|2020-09-01 17:10:00|477.38|475.38|477.43|475.43|477.96|475.96|476.47|474.47|468
1598980500000|2020-09-01 17:15:00|477.46|475.46|477.73|475.73|478.51|476.51|476.72|474.72|380
1598980800000|2020-09-01 17:20:00|477.74|475.74|477.84|475.84|477.88|475.88|476.64|474.64|358
1598981100000|2020-09-01 17:25:00|477.83|475.83|478.44|476.44|478.7|476.7|477.66|475.66|210
1598981400000|2020-09-01 17:30:00|478.43|476.43|476.94|474.94|478.79|476.79|476.94|474.94|341
1598981700000|2020-09-01 17:35:00|476.95|474.95|477.83|475.83|478.37|476.37|476.74|474.74|339
1598982000000|2020-09-01 17:40:00|477.85|475.85|475.85|473.85|477.88|475.88|475.61|473.61|505
1598982300000|2020-09-01 17:45:00|475.84|473.84|476.67|474.67|476.8|474.8|475.37|473.37|302
1598982600000|2020-09-01 17:50:00|476.72|474.72|477.22|475.22|477.81|475.81|476.34|474.34|270
1598982900000|2020-09-01 17:55:00|477.18|475.18|476.32|474.32|477.24|475.24|476.32|474.32|282
1598983200000|2020-09-01 18:00:00|476.33|474.33|478.81|476.81|478.81|476.81|476.13|474.13|382
1598983500000|2020-09-01 18:05:00|478.8|476.8|479.03|477.03|479.26|477.26|478.49|476.49|426
1598983800000|2020-09-01 18:10:00|479.04|477.04|479.28|477.28|479.35|477.35|478.82|476.82|223
1598984100000|2020-09-01 18:15:00|479.26|477.26|479.92|477.92|480.38|478.38|478.29|476.29|305
1598984400000|2020-09-01 18:20:00|479.94|477.94|479.51|477.51|480.35|478.35|479.4|477.4|220
1598984700000|2020-09-01 18:25:00|479.52|477.52|480.47|478.47|480.48|478.48|479.39|477.39|316
1598985000000|2020-09-01 18:30:00|480.42|478.42|478.01|476.01|480.5|478.5|477.71|475.71|410
1598985300000|2020-09-01 18:35:00|478.02|476.02|478.23|476.23|478.69|476.69|478.02|476.02|339
1598985600000|2020-09-01 18:40:00|478.28|476.28|478.93|476.93|479.07|477.07|478.27|476.27|290
1598985900000|2020-09-01 18:45:00|478.91|476.91|479.51|477.51|479.89|477.89|478.9|476.9|319
1598986200000|2020-09-01 18:50:00|479.55|477.55|478.31|476.31|480|478|478.15|476.15|279
1598986500000|2020-09-01 18:55:00|478.28|476.28|479.38|477.38|479.43|477.43|478.25|476.25|230
1598986800000|2020-09-01 19:00:00|479.35|477.35|479.56|477.56|480.2|478.2|479.35|477.35|321
1598987100000|2020-09-01 19:05:00|479.63|477.63|480.29|478.29|480.88|478.88|479.6|477.6|233
1598987400000|2020-09-01 19:10:00|480.34|478.34|479.37|477.37|480.34|478.34|478.98|476.98|179
1598987700000|2020-09-01 19:15:00|479.38|477.38|480|478|480.03|478.03|479.25|477.25|134
1598988000000|2020-09-01 19:20:00|480.02|478.02|480.19|478.19|480.61|478.61|479.31|477.31|251
1598988300000|2020-09-01 19:25:00|480.2|478.2|479.83|477.83|480.43|478.43|479.81|477.81|201
1598988600000|2020-09-01 19:30:00|479.81|477.81|477.85|475.85|480.14|478.14|477.76|475.76|328
1598988900000|2020-09-01 19:35:00|477.86|475.86|476.73|474.73|477.88|475.88|476.73|474.73|250
1598989200000|2020-09-01 19:40:00|476.72|474.72|476.96|474.96|477.46|475.46|476.58|474.58|206
1598989500000|2020-09-01 19:45:00|476.95|474.95|477.33|475.33|477.47|475.47|476.22|474.22|238
1598989800000|2020-09-01 19:50:00|477.32|475.32|477.86|475.86|477.97|475.97|477.25|475.25|186
1598990100000|2020-09-01 19:55:00|477.87|475.87|477.06|475.06|478.01|476.01|476.93|474.93|210
1598990400000|2020-09-01 20:00:00|477.05|475.05|478.55|476.55|479.21|477.21|477.05|475.05|284
1598990700000|2020-09-01 20:05:00|478.53|476.53|477.92|475.92|478.97|476.97|477.73|475.73|228
1598991000000|2020-09-01 20:10:00|477.91|475.91|477.63|475.63|478.2|476.2|477.62|475.62|229
1598991300000|2020-09-01 20:15:00|477.62|475.62|479.26|477.26|479.29|477.29|477.61|475.61|277
1598991600000|2020-09-01 20:20:00|479.29|477.29|479.15|477.15|479.64|477.64|478.79|476.79|228
1598991900000|2020-09-01 20:25:00|479.14|477.14|479.32|477.32|480|478|479.09|477.09|257
1598992200000|2020-09-01 20:30:00|479.31|477.31|479.39|477.39|479.39|477.39|478.81|476.81|196
1598992500000|2020-09-01 20:35:00|479.38|477.38|479.5|477.5|479.74|477.74|479|477|267
1598992800000|2020-09-01 20:40:00|479.49|477.49|480.19|478.19|480.21|478.21|479.39|477.39|158
1598993100000|2020-09-01 20:45:00|480.21|478.21|480.2|478.2|480.21|478.21|479.75|477.75|100
1598993400000|2020-09-01 20:50:00|480.21|478.21|482.4|480.4|482.4|480.4|480.16|478.16|255
1598993700000|2020-09-01 20:55:00|482.39|480.39|483.2|481.2|483.69|481.69|482.39|480.39|406
1598994000000|2020-09-01 21:00:00|483.18|481.18|481.83|479.83|483.19|481.19|481.64|479.64|322
1598994300000|2020-09-01 21:05:00|481.82|479.82|482.24|480.24|482.28|480.28|481.82|479.82|131
1598994600000|2020-09-01 21:10:00|482.23|480.23|484.04|482.04|484.11|482.11|482.13|480.13|333
1598994900000|2020-09-01 21:15:00|484.15|482.15|483.78|481.78|484.5|482.5|483.77|481.77|301
1598995200000|2020-09-01 21:20:00|483.79|481.79|483.64|481.64|484.08|482.08|483.53|481.53|191
1598995500000|2020-09-01 21:25:00|483.63|481.63|482.84|480.84|483.94|481.94|482.81|480.81|274
1598995800000|2020-09-01 21:30:00|482.81|480.81|483.91|481.91|483.92|481.92|482.45|480.45|284
1598996100000|2020-09-01 21:35:00|483.9|481.9|485.67|483.67|485.75|483.75|483.9|481.9|394
1598996400000|2020-09-01 21:40:00|485.7|483.7|486.52|484.52|486.57|484.57|485.44|483.44|235
1598996700000|2020-09-01 21:45:00|486.51|484.51|484.13|482.13|486.51|484.51|484.01|482.01|361
1598997000000|2020-09-01 21:50:00|484.16|482.16|484.18|482.18|484.39|482.39|483.92|481.92|273
1598997300000|2020-09-01 21:55:00|484.17|482.17|484.4|482.4|485.5|483.5|484.12|482.12|416
1598997600000|2020-09-01 22:00:00|484.38|482.38|483.6|481.6|484.38|482.38|483.28|481.28|336
1598997900000|2020-09-01 22:05:00|483.58|481.58|485.78|483.78|485.81|483.81|483.54|481.54|345
1598998200000|2020-09-01 22:10:00|485.77|483.77|489.61|487.61|489.61|487.61|485.75|483.75|462
1598998500000|2020-09-01 22:15:00|489.62|487.62|487.35|485.35|489.77|487.77|487.27|485.27|608
1598998800000|2020-09-01 22:20:00|487.34|485.34|486.9|484.9|488.91|486.91|486.62|484.62|541
1598999100000|2020-09-01 22:25:00|486.88|484.88|484.55|482.55|487.22|485.22|482.27|480.27|667
1598999400000|2020-09-01 22:30:00|484.58|482.58|482.77|480.77|484.62|482.62|482.12|480.12|685
1598999700000|2020-09-01 22:35:00|482.78|480.78|481.97|479.97|483.49|481.49|481.22|479.22|636
1599000000000|2020-09-01 22:40:00|481.98|479.98|481.89|479.89|482.51|480.51|480.94|478.94|505
1599000300000|2020-09-01 22:45:00|481.95|479.95|482.76|480.76|483.53|481.53|481.4|479.4|383
1599000600000|2020-09-01 22:50:00|482.77|480.77|481.94|479.94|483.1|481.1|481.87|479.87|339
1599000900000|2020-09-01 22:55:00|481.93|479.93|482.63|480.63|482.63|480.63|481.46|479.46|303
1599001200000|2020-09-01 23:00:00|482.65|480.65|483.51|481.51|483.85|481.85|482.47|480.47|236
1599001500000|2020-09-01 23:05:00|483.5|481.5|482.1|480.1|483.51|481.51|482.06|480.06|314
1599001800000|2020-09-01 23:10:00|482.09|480.09|483.26|481.26|483.26|481.26|482.08|480.08|306
1599002100000|2020-09-01 23:15:00|483.27|481.27|485.2|483.2|485.2|483.2|483.27|481.27|287
1599002400000|2020-09-01 23:20:00|485.22|483.22|485.41|483.41|485.45|483.45|484.68|482.68|264
1599002700000|2020-09-01 23:25:00|485.42|483.42|485.37|483.37|485.71|483.71|485.05|483.05|208
1599003000000|2020-09-01 23:30:00|485.36|483.36|484.33|482.33|485.8|483.8|484.3|482.3|212
1599003300000|2020-09-01 23:35:00|484.31|482.31|483.05|481.05|484.59|482.59|482.8|480.8|417
1599003600000|2020-09-01 23:40:00|483.06|481.06|482.92|480.92|483.89|481.89|482.92|480.92|456
1599003900000|2020-09-01 23:45:00|482.93|480.93|482.23|480.23|483.18|481.18|482.22|480.22|239
1599004200000|2020-09-01 23:50:00|482.21|480.21|478.17|476.17|482.22|480.22|473.27|471.27|725
1599004500000|2020-09-01 23:55:00|478.19|476.19|476.69|474.69|478.26|476.26|476.32|474.32|507
1598918400000|2020-09-01 00:00:00|434.97|432.97|434.71|432.71|436.52|434.52|434.47|432.47|414
1598918700000|2020-09-01 00:05:00|434.7|432.7|432.98|430.98|434.7|432.7|432.46|430.46|505
1598919000000|2020-09-01 00:10:00|432.97|430.97|433.46|431.46|433.85|431.85|432.82|430.82|303
1598919300000|2020-09-01 00:15:00|433.49|431.49|432.89|430.89|433.86|431.86|432.75|430.75|337
1598919600000|2020-09-01 00:20:00|432.84|430.84|431.25|429.25|432.9|430.9|430.65|428.65|586
1598919900000|2020-09-01 00:25:00|431.26|429.26|432.63|430.63|432.65|430.65|431.23|429.23|495
1598920200000|2020-09-01 00:30:00|432.59|430.59|433.05|431.05|433.43|431.43|432.13|430.13|359
1598920500000|2020-09-01 00:35:00|433.07|431.07|433.86|431.86|434.02|432.02|432.77|430.77|366
1598920800000|2020-09-01 00:40:00|433.9|431.9|433.83|431.83|434.4|432.4|433.35|431.35|297
1598921100000|2020-09-01 00:45:00|433.89|431.89|434.59|432.59|434.59|432.59|433.69|431.69|208
1598921400000|2020-09-01 00:50:00|434.62|432.62|434.12|432.12|434.72|432.72|433.86|431.86|188
1598921700000|2020-09-01 00:55:00|434.15|432.15|434.4|432.4|434.88|432.88|434.14|432.14|135
1598922000000|2020-09-01 01:00:00|434.41|432.41|434.83|432.83|434.83|432.83|434.06|432.06|207
1598922300000|2020-09-01 01:05:00|434.85|432.85|435.41|433.41|435.77|433.77|434.83|432.83|238
1598922600000|2020-09-01 01:10:00|435.4|433.4|434.86|432.86|435.4|433.4|434.67|432.67|197
1598922900000|2020-09-01 01:15:00|434.85|432.85|434.27|432.27|435.02|433.02|433.98|431.98|240
1598923200000|2020-09-01 01:20:00|434.29|432.29|436.04|434.04|436.1|434.1|434.29|432.29|199
1598923500000|2020-09-01 01:25:00|436.02|434.02|436.98|434.98|436.98|434.98|435.99|433.99|382
1598923800000|2020-09-01 01:30:00|437.01|435.01|436.63|434.63|437.02|435.02|436.18|434.18|276
1598924100000|2020-09-01 01:35:00|436.62|434.62|436.39|434.39|436.77|434.77|436.16|434.16|282
1598924400000|2020-09-01 01:40:00|436.4|434.4|436.59|434.59|436.71|434.71|436.34|434.34|190
1598924700000|2020-09-01 01:45:00|436.58|434.58|437.6|435.6|437.93|435.93|436.32|434.32|231
1598925000000|2020-09-01 01:50:00|437.61|435.61|436.36|434.36|437.61|435.61|436.36|434.36|253
1598925300000|2020-09-01 01:55:00|436.35|434.35|437.32|435.32|437.32|435.32|436.14|434.14|249
1598925600000|2020-09-01 02:00:00|437.33|435.33|437.09|435.09|437.96|435.96|436.83|434.83|299
1598925900000|2020-09-01 02:05:00|437.05|435.05|437.34|435.34|437.45|435.45|436.94|434.94|99
1598926200000|2020-09-01 02:10:00|437.35|435.35|437.96|435.96|437.98|435.98|437.04|435.04|199
1598926500000|2020-09-01 02:15:00|437.95|435.95|437.18|435.18|438.45|436.45|437.13|435.13|296
1598926800000|2020-09-01 02:20:00|437.14|435.14|436.99|434.99|437.15|435.15|436.51|434.51|213
1598927100000|2020-09-01 02:25:00|437.01|435.01|436.44|434.44|437.02|435.02|436.19|434.19|223
1598927400000|2020-09-01 02:30:00|436.42|434.42|436.05|434.05|436.55|434.55|436.05|434.05|213
1598927700000|2020-09-01 02:35:00|436.04|434.04|436.91|434.91|436.95|434.95|435.95|433.95|247
1598928000000|2020-09-01 02:40:00|436.88|434.88|436.74|434.74|436.95|434.95|436.26|434.26|264
1598928300000|2020-09-01 02:45:00|436.73|434.73|437.47|435.47|437.71|435.71|436.55|434.55|254
1598928600000|2020-09-01 02:50:00|437.45|435.45|437.8|435.8|437.93|435.93|437.24|435.24|208
1598928900000|2020-09-01 02:55:00|437.82|435.82|437.96|435.96|438.01|436.01|437.61|435.61|133
1598929200000|2020-09-01 03:00:00|437.98|435.98|437.44|435.44|438.35|436.35|437.32|435.32|344
1598929500000|2020-09-01 03:05:00|437.47|435.47|438.04|436.04|438.09|436.09|437.25|435.25|212
1598929800000|2020-09-01 03:10:00|438.03|436.03|439.24|437.24|439.3|437.3|437.95|435.95|208
1598930100000|2020-09-01 03:15:00|439.26|437.26|438.6|436.6|439.47|437.47|438.53|436.53|365
1598930400000|2020-09-01 03:20:00|438.58|436.58|438.85|436.85|439.04|437.04|438.47|436.47|216
1598930700000|2020-09-01 03:25:00|438.83|436.83|442.72|440.72|442.94|440.94|438.83|436.83|409
1598931000000|2020-09-01 03:30:00|442.71|440.71|443.73|441.73|443.77|441.77|441.94|439.94|524
1598931300000|2020-09-01 03:35:00|443.71|441.71|444.35|442.35|444.71|442.71|443.68|441.68|471
1598931600000|2020-09-01 03:40:00|444.36|442.36|444.49|442.49|445.19|443.19|444.23|442.23|380
1598931900000|2020-09-01 03:45:00|444.48|442.48|443.42|441.42|445|443|443.25|441.25|359
1598932200000|2020-09-01 03:50:00|443.41|441.41|444.48|442.48|444.74|442.74|443.41|441.41|290
1598932500000|2020-09-01 03:55:00|444.49|442.49|444.79|442.79|445.45|443.45|444.19|442.19|290
1598932800000|2020-09-01 04:00:00|444.78|442.78|443.92|441.92|445.19|443.19|443.37|441.37|424
1598933100000|2020-09-01 04:05:00|443.94|441.94|444.94|442.94|444.94|442.94|443.87|441.87|367
1598933400000|2020-09-01 04:10:00|444.96|442.96|445.45|443.45|445.54|443.54|444.93|442.93|310
1598933700000|2020-09-01 04:15:00|445.44|443.44|447.51|445.51|447.7|445.7|445.39|443.39|353
1598934000000|2020-09-01 04:20:00|447.49|445.49|445.36|443.36|448.43|446.43|445.31|443.31|559
1598934300000|2020-09-01 04:25:00|445.37|443.37|445.81|443.81|446.52|444.52|444.79|442.79|559
1598934600000|2020-09-01 04:30:00|445.78|443.78|445.43|443.43|446.71|444.71|445.38|443.38|543
1598934900000|2020-09-01 04:35:00|445.41|443.41|446.21|444.21|446.58|444.58|445.4|443.4|354
1598935200000|2020-09-01 04:40:00|446.2|444.2|446.5|444.5|446.71|444.71|445.23|443.23|407
1598935500000|2020-09-01 04:45:00|446.49|444.49|446.2|444.2|447.02|445.02|446.2|444.2|390
1598935800000|2020-09-01 04:50:00|446.23|444.23|446.05|444.05|446.41|444.41|445.84|443.84|209
1598936100000|2020-09-01 04:55:00|446.11|444.11|446.5|444.5|446.85|444.85|446.1|444.1|209
1598936400000|2020-09-01 05:00:00|446.54|444.54|447.57|445.57|447.63|445.63|446.51|444.51|415
1598936700000|2020-09-01 05:05:00|447.58|445.58|447.4|445.4|447.68|445.68|446.81|444.81|262
1598937000000|2020-09-01 05:10:00|447.41|445.41|447.6|445.6|447.87|445.87|446.93|444.93|178
1598937300000|2020-09-01 05:15:00|447.61|445.61|447.17|445.17|447.99|445.99|446.78|444.78|232
1598937600000|2020-09-01 05:20:00|447.18|445.18|446.16|444.16|447.19|445.19|445.77|443.77|234
1598937900000|2020-09-01 05:25:00|446.11|444.11|444.4|442.4|446.13|444.13|444.39|442.39|454
1598938200000|2020-09-01 05:30:00|444.39|442.39|445.97|443.97|445.97|443.97|444.38|442.38|338
1598938500000|2020-09-01 05:35:00|445.99|443.99|446.37|444.37|446.42|444.42|445.84|443.84|180
1598938800000|2020-09-01 05:40:00|446.39|444.39|446.34|444.34|446.84|444.84|446.22|444.22|262
1598939100000|2020-09-01 05:45:00|446.39|444.39|449.63|447.63|449.63|447.63|446.3|444.3|222
1598939400000|2020-09-01 05:50:00|449.64|447.64|450.97|448.97|450.97|448.97|449.05|447.05|353
1598939700000|2020-09-01 05:55:00|451.03|449.03|456.5|454.5|456.53|454.53|451.03|449.03|850
1598940000000|2020-09-01 06:00:00|456.59|454.59|457.85|455.85|461.23|459.23|456.59|454.59|875
1598940300000|2020-09-01 06:05:00|457.88|455.88|458.02|456.02|458.99|456.99|457.32|455.32|544
1598940600000|2020-09-01 06:10:00|458.04|456.04|457.33|455.33|458.14|456.14|456.18|454.18|580
1598940900000|2020-09-01 06:15:00|457.36|455.36|459.27|457.27|459.27|457.27|457.35|455.35|628
1598941200000|2020-09-01 06:20:00|459.28|457.28|460.13|458.13|460.37|458.37|458.72|456.72|588
1598941500000|2020-09-01 06:25:00|460.25|458.25|465.21|463.21|465.47|463.47|460.25|458.25|738
1598941800000|2020-09-01 06:30:00|465.19|463.19|462.19|460.19|465.49|463.49|461.93|459.93|783
1598942100000|2020-09-01 06:35:00|462.2|460.2|463.81|461.81|464.52|462.52|462.13|460.13|610
1598942400000|2020-09-01 06:40:00|463.8|461.8|463.62|461.62|465.28|463.28|463.2|461.2|537
1598942700000|2020-09-01 06:45:00|463.6|461.6|464.53|462.53|464.68|462.68|462.73|460.73|537
1598943000000|2020-09-01 06:50:00|464.52|462.52|465.35|463.35|465.42|463.42|463.71|461.71|560
1598943300000|2020-09-01 06:55:00|465.38|463.38|464.89|462.89|467.45|465.45|464.54|462.54|689
1598943600000|2020-09-01 07:00:00|464.9|462.9|463.53|461.53|466.64|464.64|463.13|461.13|711
1598943900000|2020-09-01 07:05:00|463.43|461.43|459.58|457.58|463.43|461.43|459.58|457.58|698
1598944200000|2020-09-01 07:10:00|459.59|457.59|460.84|458.84|461.6|459.6|459.58|457.58|588
1598944500000|2020-09-01 07:15:00|460.85|458.85|461.07|459.07|461.73|459.73|460.82|458.82|392
1598944800000|2020-09-01 07:20:00|461.1|459.1|461.01|459.01|462.2|460.2|460.23|458.23|411
1598945100000|2020-09-01 07:25:00|460.84|458.84|460.94|458.94|461.31|459.31|460.37|458.37|282
1598945400000|2020-09-01 07:30:00|460.95|458.95|462.58|460.58|462.58|460.58|460.94|458.94|301
1598945700000|2020-09-01 07:35:00|462.59|460.59|462.76|460.76|463.33|461.33|462.14|460.14|383
1598946000000|2020-09-01 07:40:00|462.73|460.73|462.74|460.74|463.81|461.81|462.31|460.31|380
1598946300000|2020-09-01 07:45:00|462.73|460.73|463.69|461.69|464.17|462.17|462.73|460.73|523
1598946600000|2020-09-01 07:50:00|463.67|461.67|462.92|460.92|464.27|462.27|462.42|460.42|547
1598946900000|2020-09-01 07:55:00|462.96|460.96|464.56|462.56|464.66|462.66|462.56|460.56|466
1598947200000|2020-09-01 08:00:00|464.57|462.57|463.39|461.39|465.06|463.06|463.37|461.37|440
1598947500000|2020-09-01 08:05:00|463.37|461.37|462.76|460.76|463.53|461.53|462.65|460.65|351
1598947800000|2020-09-01 08:10:00|462.74|460.74|460.52|458.52|462.74|460.74|460.5|458.5|443
1598948100000|2020-09-01 08:15:00|460.53|458.53|461.48|459.48|461.55|459.55|459.21|457.21|510
1598948400000|2020-09-01 08:20:00|461.49|459.49|460.76|458.76|461.96|459.96|460.51|458.51|316
1598948700000|2020-09-01 08:25:00|460.79|458.79|462.42|460.42|462.76|460.76|460.79|458.79|417
1598949000000|2020-09-01 08:30:00|462.43|460.43|463.49|461.49|463.56|461.56|462.31|460.31|319
1598949300000|2020-09-01 08:35:00|463.47|461.47|462.57|460.57|463.47|461.47|462.53|460.53|329
1598949600000|2020-09-01 08:40:00|462.56|460.56|461.55|459.55|462.84|460.84|461.55|459.55|339
1598949900000|2020-09-01 08:45:00|461.58|459.58|461.81|459.81|462.26|460.26|461.48|459.48|231
1598950200000|2020-09-01 08:50:00|461.82|459.82|461.55|459.55|462.15|460.15|461.55|459.55|105
1598950500000|2020-09-01 08:55:00|461.54|459.54|462.36|460.36|462.72|460.72|461.44|459.44|195
1598950800000|2020-09-01 09:00:00|462.37|460.37|461.57|459.57|462.64|460.64|461.26|459.26|259
1598951100000|2020-09-01 09:05:00|461.52|459.52|460.91|458.91|461.61|459.61|460.74|458.74|290
1598951400000|2020-09-01 09:10:00|460.92|458.92|461.88|459.88|461.88|459.88|460.76|458.76|258
1598951700000|2020-09-01 09:15:00|462|460|462.53|460.53|462.68|460.68|462|460|338
1598952000000|2020-09-01 09:20:00|462.56|460.56|462.45|460.45|462.78|460.78|462.36|460.36|283
1598952300000|2020-09-01 09:25:00|462.46|460.46|463.58|461.58|464.22|462.22|462.39|460.39|295
1598952600000|2020-09-01 09:30:00|463.57|461.57|468.35|466.35|468.64|466.64|463.28|461.28|518
1598952900000|2020-09-01 09:35:00|468.33|466.33|467.97|465.97|468.44|466.44|466.67|464.67|563
1598953200000|2020-09-01 09:40:00|467.96|465.96|469.45|467.45|470.05|468.05|467.87|465.87|593
1598953500000|2020-09-01 09:45:00|469.47|467.47|469.1|467.1|471.52|469.52|468.89|466.89|623
1598953800000|2020-09-01 09:50:00|469.04|467.04|470.87|468.87|470.89|468.89|468.77|466.77|401
1598954100000|2020-09-01 09:55:00|470.89|468.89|471.83|469.83|473.65|471.65|470.56|468.56|609
1598954400000|2020-09-01 10:00:00|471.81|469.81|471.41|469.41|473.06|471.06|470.97|468.97|594
1598954700000|2020-09-01 10:05:00|471.42|469.42|469.26|467.26|471.53|469.53|469.05|467.05|611
1598955000000|2020-09-01 10:10:00|469.27|467.27|469.97|467.97|470.13|468.13|469.16|467.16|438
1598955300000|2020-09-01 10:15:00|469.98|467.98|472.95|470.95|472.96|470.96|469.93|467.93|486
1598955600000|2020-09-01 10:20:00|472.92|470.92|470.53|468.53|472.94|470.94|470.01|468.01|401
1598955900000|2020-09-01 10:25:00|470.54|468.54|470.5|468.5|470.64|468.64|469.39|467.39|416
1598956200000|2020-09-01 10:30:00|470.49|468.49|469.4|467.4|470.49|468.49|469.16|467.16|460
1598956500000|2020-09-01 10:35:00|469.42|467.42|471.99|469.99|472.36|470.36|469.41|467.41|472
1598956800000|2020-09-01 10:40:00|471.95|469.95|470.9|468.9|471.97|469.97|470.16|468.16|475
1598957100000|2020-09-01 10:45:00|470.91|468.91|470.48|468.48|471.25|469.25|470.19|468.19|398
1598957400000|2020-09-01 10:50:00|470.49|468.49|474.2|472.2|474.56|472.56|470.42|468.42|420
1598957700000|2020-09-01 10:55:00|474.19|472.19|472.48|470.48|474.35|472.35|472.41|470.41|548
1598958000000|2020-09-01 11:00:00|472.53|470.53|470.4|468.4|472.61|470.61|470.09|468.09|518
1598958300000|2020-09-01 11:05:00|470.39|468.39|468.06|466.06|470.68|468.68|467.93|465.93|426
1598958600000|2020-09-01 11:10:00|468.07|466.07|468.83|466.83|469.85|467.85|468.07|466.07|364
1598958900000|2020-09-01 11:15:00|468.85|466.85|470.61|468.61|470.61|468.61|468.79|466.79|273
1598959200000|2020-09-01 11:20:00|470.64|468.64|469.27|467.27|470.69|468.69|468.5|466.5|381
1598959500000|2020-09-01 11:25:00|469.28|467.28|470.1|468.1|470.32|468.32|469.25|467.25|349
1598959800000|2020-09-01 11:30:00|470.11|468.11|471.81|469.81|471.98|469.98|470.11|468.11|300
1598960100000|2020-09-01 11:35:00|471.82|469.82|472.14|470.14|472.14|470.14|470.96|468.96|181
1598960400000|2020-09-01 11:40:00|472.15|470.15|472.73|470.73|472.73|470.73|471.88|469.88|200
1598960700000|2020-09-01 11:45:00|472.75|470.75|470.55|468.55|472.79|470.79|470.46|468.46|182
1598961000000|2020-09-01 11:50:00|470.51|468.51|469.64|467.64|470.74|468.74|469.62|467.62|316
1598961300000|2020-09-01 11:55:00|469.62|467.62|470.1|468.1|470.31|468.31|466.92|464.92|584
1598961600000|2020-09-01 12:00:00|470.12|468.12|468.68|466.68|470.12|468.12|468.5|466.5|309
1598961900000|2020-09-01 12:05:00|468.67|466.67|468.56|466.56|468.7|466.7|468.13|466.13|176
1598962200000|2020-09-01 12:10:00|468.61|466.61|469.55|467.55|469.65|467.65|468.48|466.48|325
1598962500000|2020-09-01 12:15:00|469.54|467.54|468.55|466.55|469.54|467.54|467.81|465.81|391
1598962800000|2020-09-01 12:20:00|468.53|466.53|470.68|468.68|470.68|468.68|468.42|466.42|410
1598963100000|2020-09-01 12:25:00|470.76|468.76|471.18|469.18|471.23|469.23|470.67|468.67|198
1598963400000|2020-09-01 12:30:00|471.14|469.14|472.09|470.09|472.33|470.33|470.9|468.9|287
1598963700000|2020-09-01 12:35:00|472.11|470.11|471.61|469.61|472.11|470.11|471.27|469.27|252
1598964000000|2020-09-01 12:40:00|471.62|469.62|472.28|470.28|472.57|470.57|471.27|469.27|238
1598964300000|2020-09-01 12:45:00|472.25|470.25|471.34|469.34|473.01|471.01|470.94|468.94|393
1598964600000|2020-09-01 12:50:00|471.35|469.35|470.6|468.6|471.97|469.97|470.39|468.39|316
1598964900000|2020-09-01 12:55:00|470.61|468.61|471.16|469.16|471.3|469.3|470.49|468.49|247
1598965200000|2020-09-01 13:00:00|471.17|469.17|470.26|468.26|472.1|470.1|470.26|468.26|232
1598965500000|2020-09-01 13:05:00|470.25|468.25|469.16|467.16|470.33|468.33|469.05|467.05|380
1598965800000|2020-09-01 13:10:00|469.15|467.15|469.64|467.64|469.82|467.82|469.01|467.01|332
1598966100000|2020-09-01 13:15:00|469.65|467.65|470.87|468.87|471.15|469.15|469.64|467.64|214
1598966400000|2020-09-01 13:20:00|470.84|468.84|470.14|468.14|471.16|469.16|470.14|468.14|218
1598966700000|2020-09-01 13:25:00|470.13|468.13|471.41|469.41|471.46|469.46|469.53|467.53|299
1598967000000|2020-09-01 13:30:00|471.39|469.39|471.91|469.91|472.03|470.03|471.09|469.09|259
1598967300000|2020-09-01 13:35:00|471.92|469.92|470.63|468.63|472.36|470.36|470.51|468.51|339
1598967600000|2020-09-01 13:40:00|470.62|468.62|470.75|468.75|471.11|469.11|470.55|468.55|291
1598967900000|2020-09-01 13:45:00|470.74|468.74|471.82|469.82|471.9|469.9|470.74|468.74|290
1598968200000|2020-09-01 13:50:00|471.83|469.83|470.34|468.34|471.83|469.83|470.3|468.3|374
1598968500000|2020-09-01 13:55:00|470.33|468.33|469.96|467.96|470.33|468.33|469.59|467.59|246
1598968800000|2020-09-01 14:00:00|469.97|467.97|465.39|463.39|470.4|468.4|463.44|461.44|584
1598969100000|2020-09-01 14:05:00|465.42|463.42|465.93|463.93|466.94|464.94|462.39|460.39|655
1598969400000|2020-09-01 14:10:00|465.92|463.92|466.97|464.97|467.43|465.43|465.36|463.36|473
1598969700000|2020-09-01 14:15:00|466.99|464.99|466.24|464.24|467.56|465.56|466.18|464.18|420
1598970000000|2020-09-01 14:20:00|466.23|464.23|467.55|465.55|467.59|465.59|466.23|464.23|325
1598970300000|2020-09-01 14:25:00|467.53|465.53|467.73|465.73|468.08|466.08|467.46|465.46|226
1598970600000|2020-09-01 14:30:00|467.72|465.72|468.55|466.55|469.03|467.03|466.82|464.82|411
1598970900000|2020-09-01 14:35:00|468.46|466.46|469.43|467.43|469.56|467.56|468.46|466.46|274
1598971200000|2020-09-01 14:40:00|469.47|467.47|469.64|467.64|470.08|468.08|469.25|467.25|264
1598971500000|2020-09-01 14:45:00|469.55|467.55|470.4|468.4|471.58|469.58|469.31|467.31|441
1598971800000|2020-09-01 14:50:00|470.39|468.39|471.56|469.56|472.08|470.08|470.36|468.36|358
1598972100000|2020-09-01 14:55:00|471.59|469.59|473.98|471.98|473.98|471.98|471.36|469.36|313
1598972400000|2020-09-01 15:00:00|473.95|471.95|478.11|476.11|479.1|477.1|473.77|471.77|749
1598972700000|2020-09-01 15:05:00|478.14|476.14|479.63|477.63|479.76|477.76|477.18|475.18|649
1598973000000|2020-09-01 15:10:00|479.71|477.71|479.4|477.4|480.8|478.8|478.12|476.12|458
1598973300000|2020-09-01 15:15:00|479.39|477.39|481.65|479.65|482.21|480.21|478.3|476.3|357
1598973600000|2020-09-01 15:20:00|481.66|479.66|485.25|483.25|486.49|484.49|481.4|479.4|720
1598973900000|2020-09-01 15:25:00|485.3|483.3|483.3|481.3|485.96|483.96|482.32|480.32|764
1598974200000|2020-09-01 15:30:00|483.31|481.31|482.87|480.87|483.38|481.38|481.24|479.24|621
1598974500000|2020-09-01 15:35:00|482.85|480.85|482.15|480.15|484.23|482.23|482.15|480.15|425
1598974800000|2020-09-01 15:40:00|482.08|480.08|484.77|482.77|485.31|483.31|482.07|480.07|537
1598975100000|2020-09-01 15:45:00|484.78|482.78|485.71|483.71|485.74|483.74|483.79|481.79|545
1598975400000|2020-09-01 15:50:00|485.7|483.7|485.77|483.77|487.23|485.23|484.7|482.7|723
1598975700000|2020-09-01 15:55:00|485.78|483.78|483.3|481.3|486.1|484.1|483.21|481.21|666
1598976000000|2020-09-01 16:00:00|483.33|481.33|481.29|479.29|484.33|482.33|478.75|476.75|756
1598976300000|2020-09-01 16:05:00|481.18|479.18|484.26|482.26|484.54|482.54|481.17|479.17|476
1598976600000|2020-09-01 16:10:00|484.3|482.3|481.95|479.95|484.35|482.35|481.37|479.37|421
1598976900000|2020-09-01 16:15:00|481.72|479.72|479.32|477.32|482.2|480.2|479.32|477.32|643
1598977200000|2020-09-01 16:20:00|479.35|477.35|478.92|476.92|480.92|478.92|478.2|476.2|583
1598977500000|2020-09-01 16:25:00|478.88|476.88|478.22|476.22|479.24|477.24|476.3|474.3|712
1598977800000|2020-09-01 16:30:00|478.17|476.17|478|476|479.38|477.38|478|476|559
1598978100000|2020-09-01 16:35:00|477.96|475.96|480.13|478.13|480.18|478.18|477.84|475.84|469
1598978400000|2020-09-01 16:40:00|480.12|478.12|480.95|478.95|481.16|479.16|479.88|477.88|294
1598978700000|2020-09-01 16:45:00|480.96|478.96|479.84|477.84|480.96|478.96|479.51|477.51|331
1598979000000|2020-09-01 16:50:00|479.83|477.83|478.99|476.99|480.1|478.1|478.53|476.53|380
1598979300000|2020-09-01 16:55:00|479|477|479.83|477.83|480.39|478.39|478.76|476.76|442
1598979600000|2020-09-01 17:00:00|479.85|477.85|478.76|476.76|481.27|479.27|478.59|476.59|399
1598979900000|2020-09-01 17:05:00|478.74|476.74|477.42|475.42|478.88|476.88|477.38|475.38|532
1598980200000|2020-09-01 17:10:00|477.38|475.38|477.43|475.43|477.96|475.96|476.47|474.47|468
1598980500000|2020-09-01 17:15:00|477.46|475.46|477.73|475.73|478.51|476.51|476.72|474.72|380
1598980800000|2020-09-01 17:20:00|477.74|475.74|477.84|475.84|477.88|475.88|476.64|474.64|358
1598981100000|2020-09-01 17:25:00|477.83|475.83|478.44|476.44|478.7|476.7|477.66|475.66|210
1598981400000|2020-09-01 17:30:00|478.43|476.43|476.94|474.94|478.79|476.79|476.94|474.94|341
1598981700000|2020-09-01 17:35:00|476.95|474.95|477.83|475.83|478.37|476.37|476.74|474.74|339
1598982000000|2020-09-01 17:40:00|477.85|475.85|475.85|473.85|477.88|475.88|475.61|473.61|505
1598982300000|2020-09-01 17:45:00|475.84|473.84|476.67|474.67|476.8|474.8|475.37|473.37|302
1598982600000|2020-09-01 17:50:00|476.72|474.72|477.22|475.22|477.81|475.81|476.34|474.34|270
1598982900000|2020-09-01 17:55:00|477.18|475.18|476.32|474.32|477.24|475.24|476.32|474.32|282
1598983200000|2020-09-01 18:00:00|476.33|474.33|478.81|476.81|478.81|476.81|476.13|474.13|382
1598983500000|2020-09-01 18:05:00|478.8|476.8|479.03|477.03|479.26|477.26|478.49|476.49|426
1598983800000|2020-09-01 18:10:00|479.04|477.04|479.28|477.28|479.35|477.35|478.82|476.82|223
1598984100000|2020-09-01 18:15:00|479.26|477.26|479.92|477.92|480.38|478.38|478.29|476.29|305
1598984400000|2020-09-01 18:20:00|479.94|477.94|479.51|477.51|480.35|478.35|479.4|477.4|220
1598984700000|2020-09-01 18:25:00|479.52|477.52|480.47|478.47|480.48|478.48|479.39|477.39|316
1598985000000|2020-09-01 18:30:00|480.42|478.42|478.01|476.01|480.5|478.5|477.71|475.71|410
1598985300000|2020-09-01 18:35:00|478.02|476.02|478.23|476.23|478.69|476.69|478.02|476.02|339
1598985600000|2020-09-01 18:40:00|478.28|476.28|478.93|476.93|479.07|477.07|478.27|476.27|290
1598985900000|2020-09-01 18:45:00|478.91|476.91|479.51|477.51|479.89|477.89|478.9|476.9|319
1598986200000|2020-09-01 18:50:00|479.55|477.55|478.31|476.31|480|478|478.15|476.15|279
1598986500000|2020-09-01 18:55:00|478.28|476.28|479.38|477.38|479.43|477.43|478.25|476.25|230
1598986800000|2020-09-01 19:00:00|479.35|477.35|479.56|477.56|480.2|478.2|479.35|477.35|321
1598987100000|2020-09-01 19:05:00|479.63|477.63|480.29|478.29|480.88|478.88|479.6|477.6|233
1598987400000|2020-09-01 19:10:00|480.34|478.34|479.37|477.37|480.34|478.34|478.98|476.98|179
1598987700000|2020-09-01 19:15:00|479.38|477.38|480|478|480.03|478.03|479.25|477.25|134
1598988000000|2020-09-01 19:20:00|480.02|478.02|480.19|478.19|480.61|478.61|479.31|477.31|251
1598988300000|2020-09-01 19:25:00|480.2|478.2|479.83|477.83|480.43|478.43|479.81|477.81|201
1598988600000|2020-09-01 19:30:00|479.81|477.81|477.85|475.85|480.14|478.14|477.76|475.76|328
1598988900000|2020-09-01 19:35:00|477.86|475.86|476.73|474.73|477.88|475.88|476.73|474.73|250
1598989200000|2020-09-01 19:40:00|476.72|474.72|476.96|474.96|477.46|475.46|476.58|474.58|206
1598989500000|2020-09-01 19:45:00|476.95|474.95|477.33|475.33|477.47|475.47|476.22|474.22|238
1598989800000|2020-09-01 19:50:00|477.32|475.32|477.86|475.86|477.97|475.97|477.25|475.25|186
1598990100000|2020-09-01 19:55:00|477.87|475.87|477.06|475.06|478.01|476.01|476.93|474.93|210
1598990400000|2020-09-01 20:00:00|477.05|475.05|478.55|476.55|479.21|477.21|477.05|475.05|284
1598990700000|2020-09-01 20:05:00|478.53|476.53|477.92|475.92|478.97|476.97|477.73|475.73|228
1598991000000|2020-09-01 20:10:00|477.91|475.91|477.63|475.63|478.2|476.2|477.62|475.62|229
1598991300000|2020-09-01 20:15:00|477.62|475.62|479.26|477.26|479.29|477.29|477.61|475.61|277
1598991600000|2020-09-01 20:20:00|479.29|477.29|479.15|477.15|479.64|477.64|478.79|476.79|228
1598991900000|2020-09-01 20:25:00|479.14|477.14|479.32|477.32|480|478|479.09|477.09|257
1598992200000|2020-09-01 20:30:00|479.31|477.31|479.39|477.39|479.39|477.39|478.81|476.81|196
1598992500000|2020-09-01 20:35:00|479.38|477.38|479.5|477.5|479.74|477.74|479|477|267
1598992800000|2020-09-01 20:40:00|479.49|477.49|480.19|478.19|480.21|478.21|479.39|477.39|158
1598993100000|2020-09-01 20:45:00|480.21|478.21|480.2|478.2|480.21|478.21|479.75|477.75|100
1598993400000|2020-09-01 20:50:00|480.21|478.21|482.4|480.4|482.4|480.4|480.16|478.16|255
1598993700000|2020-09-01 20:55:00|482.39|480.39|483.2|481.2|483.69|481.69|482.39|480.39|406
1598994000000|2020-09-01 21:00:00|483.18|481.18|481.83|479.83|483.19|481.19|481.64|479.64|322
1598994300000|2020-09-01 21:05:00|481.82|479.82|482.24|480.24|482.28|480.28|481.82|479.82|131
1598994600000|2020-09-01 21:10:00|482.23|480.23|484.04|482.04|484.11|482.11|482.13|480.13|333
1598994900000|2020-09-01 21:15:00|484.15|482.15|483.78|481.78|484.5|482.5|483.77|481.77|301
1598995200000|2020-09-01 21:20:00|483.79|481.79|483.64|481.64|484.08|482.08|483.53|481.53|191
1598995500000|2020-09-01 21:25:00|483.63|481.63|482.84|480.84|483.94|481.94|482.81|480.81|274
1598995800000|2020-09-01 21:30:00|482.81|480.81|483.91|481.91|483.92|481.92|482.45|480.45|284
1598996100000|2020-09-01 21:35:00|483.9|481.9|485.67|483.67|485.75|483.75|483.9|481.9|394
1598996400000|2020-09-01 21:40:00|485.7|483.7|486.52|484.52|486.57|484.57|485.44|483.44|235
1598996700000|2020-09-01 21:45:00|486.51|484.51|484.13|482.13|486.51|484.51|484.01|482.01|361
1598997000000|2020-09-01 21:50:00|484.16|482.16|484.18|482.18|484.39|482.39|483.92|481.92|273
1598997300000|2020-09-01 21:55:00|484.17|482.17|484.4|482.4|485.5|483.5|484.12|482.12|416
1598997600000|2020-09-01 22:00:00|484.38|482.38|483.6|481.6|484.38|482.38|483.28|481.28|336
1598997900000|2020-09-01 22:05:00|483.58|481.58|485.78|483.78|485.81|483.81|483.54|481.54|345
1598998200000|2020-09-01 22:10:00|485.77|483.77|489.61|487.61|489.61|487.61|485.75|483.75|462
1598998500000|2020-09-01 22:15:00|489.62|487.62|487.35|485.35|489.77|487.77|487.27|485.27|608
1598998800000|2020-09-01 22:20:00|487.34|485.34|486.9|484.9|488.91|486.91|486.62|484.62|541
1598999100000|2020-09-01 22:25:00|486.88|484.88|484.55|482.55|487.22|485.22|482.27|480.27|667
1598999400000|2020-09-01 22:30:00|484.58|482.58|482.77|480.77|484.62|482.62|482.12|480.12|685
1598999700000|2020-09-01 22:35:00|482.78|480.78|481.97|479.97|483.49|481.49|481.22|479.22|636
1599000000000|2020-09-01 22:40:00|481.98|479.98|481.89|479.89|482.51|480.51|480.94|478.94|505
1599000300000|2020-09-01 22:45:00|481.95|479.95|482.76|480.76|483.53|481.53|481.4|479.4|383
1599000600000|2020-09-01 22:50:00|482.77|480.77|481.94|479.94|483.1|481.1|481.87|479.87|339
1599000900000|2020-09-01 22:55:00|481.93|479.93|482.63|480.63|482.63|480.63|481.46|479.46|303
1599001200000|2020-09-01 23:00:00|482.65|480.65|483.51|481.51|483.85|481.85|482.47|480.47|236
1599001500000|2020-09-01 23:05:00|483.5|481.5|482.1|480.1|483.51|481.51|482.06|480.06|314
1599001800000|2020-09-01 23:10:00|482.09|480.09|483.26|481.26|483.26|481.26|482.08|480.08|306
1599002100000|2020-09-01 23:15:00|483.27|481.27|485.2|483.2|485.2|483.2|483.27|481.27|287
1599002400000|2020-09-01 23:20:00|485.22|483.22|485.41|483.41|485.45|483.45|484.68|482.68|264
1599002700000|2020-09-01 23:25:00|485.42|483.42|485.37|483.37|485.71|483.71|485.05|483.05|208
1599003000000|2020-09-01 23:30:00|485.36|483.36|484.33|482.33|485.8|483.8|484.3|482.3|212
1599003300000|2020-09-01 23:35:00|484.31|482.31|483.05|481.05|484.59|482.59|482.8|480.8|417
1599003600000|2020-09-01 23:40:00|483.06|481.06|482.92|480.92|483.89|481.89|482.92|480.92|456
1599003900000|2020-09-01 23:45:00|482.93|480.93|482.23|480.23|483.18|481.18|482.22|480.22|239
1599004200000|2020-09-01 23:50:00|482.21|480.21|478.17|476.17|482.22|480.22|473.27|471.27|725
1599004500000|2020-09-01 23:55:00|478.19|476.19|476.69|474.69|478.26|476.26|476.32|474.32|507
1599004800000|2020-09-02 00:00:00|476.67|474.67|478.98|476.98|480.12|478.12|476.23|474.23|547
1599005100000|2020-09-02 00:05:00|478.99|476.99|479.1|477.1|479.42|477.42|478.52|476.52|360
1599005400000|2020-09-02 00:10:00|479.07|477.07|477.34|475.34|479.38|477.38|477.11|475.11|456
1599005700000|2020-09-02 00:15:00|477.33|475.33|479.27|477.27|479.4|477.4|476.73|474.73|411
1599006000000|2020-09-02 00:20:00|479.28|477.28|478.62|476.62|479.41|477.41|478.51|476.51|255
1599006300000|2020-09-02 00:25:00|478.6|476.6|477.28|475.28|478.78|476.78|477.01|475.01|289
1599006600000|2020-09-02 00:30:00|477.39|475.39|473.44|471.44|477.48|475.48|472.71|470.71|552
1599006900000|2020-09-02 00:35:00|473.54|471.54|473.26|471.26|473.77|471.77|468.92|466.92|664
1599007200000|2020-09-02 00:40:00|473.27|471.27|474.28|472.28|475.04|473.04|473.26|471.26|430
1599007500000|2020-09-02 00:45:00|474.27|472.27|472.73|470.73|475.38|473.38|472.71|470.71|372
1599007800000|2020-09-02 00:50:00|472.72|470.72|470.95|468.95|473.38|471.38|469.87|467.87|522
1599008100000|2020-09-02 00:55:00|470.92|468.92|469.77|467.77|471.5|469.5|467.57|465.57|772
1599008400000|2020-09-02 01:00:00|469.76|467.76|470.64|468.64|471.81|469.81|468.66|466.66|588
1599008700000|2020-09-02 01:05:00|470.71|468.71|468.27|466.27|470.85|468.85|467.36|465.36|589
1599009000000|2020-09-02 01:10:00|468.33|466.33|471.55|469.55|471.55|469.55|466.47|464.47|717
1599009300000|2020-09-02 01:15:00|471.54|469.54|471.7|469.7|471.73|469.73|470.08|468.08|478
1599009600000|2020-09-02 01:20:00|471.73|469.73|473.46|471.46|473.61|471.61|471.73|469.73|487
1599009900000|2020-09-02 01:25:00|473.45|471.45|473.59|471.59|474.48|472.48|473.32|471.32|442
1599010200000|2020-09-02 01:30:00|473.57|471.57|474.08|472.08|474.41|472.41|472.77|470.77|286
1599010500000|2020-09-02 01:35:00|474.04|472.04|473.7|471.7|474.07|472.07|472.95|470.95|317
1599010800000|2020-09-02 01:40:00|473.69|471.69|474.74|472.74|475.41|473.41|473.69|471.69|328
1599011100000|2020-09-02 01:45:00|474.73|472.73|473.36|471.36|474.73|472.73|473.36|471.36|269
1599011400000|2020-09-02 01:50:00|473.37|471.37|472.39|470.39|473.37|471.37|472.26|470.26|175
1599011700000|2020-09-02 01:55:00|472.35|470.35|472.38|470.38|472.82|470.82|472.22|470.22|152
1599012000000|2020-09-02 02:00:00|472.39|470.39|469.64|467.64|472.39|470.39|469.4|467.4|549
1599012300000|2020-09-02 02:05:00|469.66|467.66|470.23|468.23|471.33|469.33|469.66|467.66|412
1599012600000|2020-09-02 02:10:00|470.15|468.15|471.71|469.71|472.03|470.03|470.15|468.15|324
1599012900000|2020-09-02 02:15:00|471.74|469.74|470|468|471.95|469.95|469.98|467.98|438
1599013200000|2020-09-02 02:20:00|469.99|467.99|470.63|468.63|470.63|468.63|469.14|467.14|400
1599013500000|2020-09-02 02:25:00|470.59|468.59|474.4|472.4|474.44|472.44|470.54|468.54|406
1599013800000|2020-09-02 02:30:00|474.43|472.43|474.82|472.82|474.86|472.86|473.79|471.79|380
1599014100000|2020-09-02 02:35:00|474.84|472.84|473.78|471.78|474.94|472.94|473.7|471.7|361
1599014400000|2020-09-02 02:40:00|473.81|471.81|474.46|472.46|474.56|472.56|473.49|471.49|271
1599014700000|2020-09-02 02:45:00|474.44|472.44|473.03|471.03|474.44|472.44|472.71|470.71|252
1599015000000|2020-09-02 02:50:00|473.04|471.04|474.41|472.41|474.85|472.85|472.73|470.73|250
1599015300000|2020-09-02 02:55:00|474.4|472.4|471.16|469.16|474.88|472.88|471.14|469.14|336
1599015600000|2020-09-02 03:00:00|471.19|469.19|472.65|470.65|472.75|470.75|470.38|468.38|387
1599015900000|2020-09-02 03:05:00|472.73|470.73|473.23|471.23|473.52|471.52|472.23|470.23|338
1599016200000|2020-09-02 03:10:00|473.26|471.26|472.37|470.37|473.35|471.35|471.45|469.45|375
1599016500000|2020-09-02 03:15:00|472.38|470.38|472.31|470.31|472.74|470.74|472.08|470.08|218
1599016800000|2020-09-02 03:20:00|472.33|470.33|470.43|468.43|472.33|470.33|470.43|468.43|424
1599017100000|2020-09-02 03:25:00|470.42|468.42|472.1|470.1|472.1|470.1|470.1|468.1|303
1599017400000|2020-09-02 03:30:00|472.07|470.07|472.76|470.76|472.8|470.8|472.04|470.04|296
1599017700000|2020-09-02 03:35:00|472.79|470.79|471.85|469.85|472.79|470.79|471.58|469.58|291
1599018000000|2020-09-02 03:40:00|471.83|469.83|470.99|468.99|471.83|469.83|470.56|468.56|315
1599018300000|2020-09-02 03:45:00|470.98|468.98|471.93|469.93|472.2|470.2|470.37|468.37|347
1599018600000|2020-09-02 03:50:00|471.94|469.94|472.69|470.69|473.11|471.11|471.92|469.92|330
1599018900000|2020-09-02 03:55:00|472.7|470.7|471.05|469.05|472.74|470.74|470.82|468.82|334
1599019200000|2020-09-02 04:00:00|471.04|469.04|473.16|471.16|473.67|471.67|470.81|468.81|443
1599019500000|2020-09-02 04:05:00|473.14|471.14|473.93|471.93|474.01|472.01|472.89|470.89|357
1599019800000|2020-09-02 04:10:00|473.91|471.91|474.35|472.35|475.03|473.03|473.56|471.56|308
1599020100000|2020-09-02 04:15:00|474.34|472.34|474.09|472.09|474.5|472.5|473.97|471.97|174
1599020400000|2020-09-02 04:20:00|474.1|472.1|473.82|471.82|474.22|472.22|473.72|471.72|141
1599020700000|2020-09-02 04:25:00|473.81|471.81|476.48|474.48|476.49|474.49|473.76|471.76|286
1599021000000|2020-09-02 04:30:00|476.49|474.49|477.92|475.92|477.93|475.93|476.48|474.48|341
1599021300000|2020-09-02 04:35:00|477.91|475.91|477.94|475.94|478.63|476.63|477.55|475.55|323
1599021600000|2020-09-02 04:40:00|477.93|475.93|478.29|476.29|478.52|476.52|477.93|475.93|248
1599021900000|2020-09-02 04:45:00|478.27|476.27|478.58|476.58|479.69|477.69|478.24|476.24|309
1599022200000|2020-09-02 04:50:00|478.63|476.63|477.85|475.85|478.71|476.71|477.85|475.85|194
1599022500000|2020-09-02 04:55:00|477.9|475.9|477.17|475.17|477.9|475.9|476.89|474.89|282
1599022800000|2020-09-02 05:00:00|477.18|475.18|477.08|475.08|478.24|476.24|477.06|475.06|261
1599023100000|2020-09-02 05:05:00|477.05|475.05|478.83|476.83|478.99|476.99|476.69|474.69|239
1599023400000|2020-09-02 05:10:00|478.84|476.84|481.88|479.88|481.88|479.88|478.84|476.84|293
1599023700000|2020-09-02 05:15:00|481.93|479.93|481.36|479.36|482.34|480.34|481.19|479.19|415
1599024000000|2020-09-02 05:20:00|481.35|479.35|479.95|477.95|481.77|479.77|479.6|477.6|408
1599024300000|2020-09-02 05:25:00|479.94|477.94|480.18|478.18|480.48|478.48|479.75|477.75|235
1599024600000|2020-09-02 05:30:00|480.08|478.08|479.32|477.32|480.1|478.1|478.95|476.95|270
1599024900000|2020-09-02 05:35:00|479.28|477.28|478.34|476.34|479.28|477.28|477.96|475.96|304
1599025200000|2020-09-02 05:40:00|478.38|476.38|478.63|476.63|479.06|477.06|478.16|476.16|217
1599025500000|2020-09-02 05:45:00|478.62|476.62|478.04|476.04|478.99|476.99|478.03|476.03|213
1599025800000|2020-09-02 05:50:00|478.06|476.06|477.41|475.41|478.84|476.84|477.39|475.39|238
1599026100000|2020-09-02 05:55:00|477.42|475.42|477.77|475.77|477.84|475.84|476.86|474.86|314
1599026400000|2020-09-02 06:00:00|477.76|475.76|476.67|474.67|477.76|475.76|476.59|474.59|299
1599026700000|2020-09-02 06:05:00|476.64|474.64|473.92|471.92|476.67|474.67|473.88|471.88|389
1599027000000|2020-09-02 06:10:00|473.91|471.91|474.81|472.81|475.17|473.17|473.69|471.69|486
1599027300000|2020-09-02 06:15:00|474.83|472.83|474.5|472.5|475.47|473.47|473.41|471.41|507
1599027600000|2020-09-02 06:20:00|474.52|472.52|475.1|473.1|475.61|473.61|474.5|472.5|400
1599027900000|2020-09-02 06:25:00|475.15|473.15|475.68|473.68|475.91|473.91|474.43|472.43|395
1599028200000|2020-09-02 06:30:00|475.65|473.65|474.19|472.19|475.65|473.65|473.05|471.05|443
1599028500000|2020-09-02 06:35:00|474.12|472.12|472.99|470.99|474.49|472.49|472.99|470.99|507
1599028800000|2020-09-02 06:40:00|472.91|470.91|473.51|471.51|473.92|471.92|472.42|470.42|679
1599029100000|2020-09-02 06:45:00|473.5|471.5|473.1|471.1|473.54|471.54|472.28|470.28|533
1599029400000|2020-09-02 06:50:00|473.11|471.11|473.84|471.84|474.24|472.24|472.94|470.94|443
1599029700000|2020-09-02 06:55:00|473.83|471.83|474.92|472.92|474.99|472.99|473.15|471.15|353
1599030000000|2020-09-02 07:00:00|474.91|472.91|474.33|472.33|475.1|473.1|474.13|472.13|446
1599030300000|2020-09-02 07:05:00|474.31|472.31|472.67|470.67|474.46|472.46|472.67|470.67|388
1599030600000|2020-09-02 07:10:00|472.68|470.68|472.2|470.2|472.84|470.84|471.25|469.25|363
1599030900000|2020-09-02 07:15:00|472.19|470.19|473.06|471.06|473.57|471.57|471.75|469.75|400
1599031200000|2020-09-02 07:20:00|473.05|471.05|473.86|471.86|474.07|472.07|472.85|470.85|169
1599031500000|2020-09-02 07:25:00|473.88|471.88|474.14|472.14|474.17|472.17|473.4|471.4|282
1599031800000|2020-09-02 07:30:00|474.15|472.15|472.53|470.53|474.63|472.63|472.52|470.52|386
1599032100000|2020-09-02 07:35:00|472.52|470.52|472.8|470.8|473.06|471.06|472.42|470.42|226
1599032400000|2020-09-02 07:40:00|472.81|470.81|472.43|470.43|472.97|470.97|472.22|470.22|259
1599032700000|2020-09-02 07:45:00|472.42|470.42|471.73|469.73|472.42|470.42|471.71|469.71|317
1599033000000|2020-09-02 07:50:00|471.7|469.7|469.34|467.34|471.7|469.7|468.99|466.99|432
1599033300000|2020-09-02 07:55:00|469.33|467.33|468|466|469.34|467.34|467.19|465.19|494
1599033600000|2020-09-02 08:00:00|468.01|466.01|466.07|464.07|469.2|467.2|464.74|462.74|503
1599033900000|2020-09-02 08:05:00|466.09|464.09|467.16|465.16|467.2|465.2|464.54|462.54|608
1599034200000|2020-09-02 08:10:00|467.17|465.17|468.75|466.75|468.77|466.77|467.05|465.05|453
1599034500000|2020-09-02 08:15:00|468.77|466.77|469.49|467.49|469.49|467.49|467.71|465.71|347
1599034800000|2020-09-02 08:20:00|469.5|467.5|471.14|469.14|471.3|469.3|469.47|467.47|372
1599035100000|2020-09-02 08:25:00|471.13|469.13|470.14|468.14|471.14|469.14|469.96|467.96|392
1599035400000|2020-09-02 08:30:00|470.13|468.13|469.21|467.21|470.24|468.24|468.61|466.61|366
1599035700000|2020-09-02 08:35:00|469.17|467.17|471.05|469.05|471.05|469.05|469.15|467.15|241
1599036000000|2020-09-02 08:40:00|471.04|469.04|468.37|466.37|471.04|469.04|467.99|465.99|435
1599036300000|2020-09-02 08:45:00|468.36|466.36|467.46|465.46|468.37|466.37|467.31|465.31|383
1599036600000|2020-09-02 08:50:00|467.47|465.47|468.66|466.66|469.02|467.02|466.84|464.84|492
1599036900000|2020-09-02 08:55:00|468.64|466.64|469.93|467.93|469.95|467.95|468.63|466.63|316
1599037200000|2020-09-02 09:00:00|469.91|467.91|470.45|468.45|470.46|468.46|469.3|467.3|359
1599037500000|2020-09-02 09:05:00|470.46|468.46|471.16|469.16|471.22|469.22|470.42|468.42|404
1599037800000|2020-09-02 09:10:00|471.15|469.15|472.49|470.49|472.69|470.69|471.14|469.14|498
1599038100000|2020-09-02 09:15:00|472.47|470.47|471.62|469.62|472.55|470.55|471.56|469.56|315
1599038400000|2020-09-02 09:20:00|471.7|469.7|471.81|469.81|472.11|470.11|471|469|296
1599038700000|2020-09-02 09:25:00|471.8|469.8|471.86|469.86|472.69|470.69|471.67|469.67|259
1599039000000|2020-09-02 09:30:00|471.87|469.87|470.69|468.69|471.87|469.87|470.56|468.56|228
1599039300000|2020-09-02 09:35:00|470.63|468.63|470.43|468.43|471|469|470.43|468.43|131
1599039600000|2020-09-02 09:40:00|470.42|468.42|472.25|470.25|472.35|470.35|470.33|468.33|271
1599039900000|2020-09-02 09:45:00|472.27|470.27|472.27|470.27|472.47|470.47|472.12|470.12|98
1599040200000|2020-09-02 09:50:00|472.28|470.28|472.99|470.99|473.14|471.14|472.17|470.17|173
1599040500000|2020-09-02 09:55:00|472.96|470.96|472.27|470.27|472.96|470.96|472.25|470.25|154
1599040800000|2020-09-02 10:00:00|472.24|470.24|470.8|468.8|472.51|470.51|470.75|468.75|212
1599041100000|2020-09-02 10:05:00|470.92|468.92|469.54|467.54|470.99|468.99|469.51|467.51|267
1599041400000|2020-09-02 10:10:00|469.53|467.53|469.3|467.3|469.93|467.93|469.17|467.17|223
1599041700000|2020-09-02 10:15:00|469.28|467.28|469.44|467.44|469.77|467.77|469.28|467.28|256
1599042000000|2020-09-02 10:20:00|469.45|467.45|467.44|465.44|469.45|467.45|467.4|465.4|336
1599042300000|2020-09-02 10:25:00|467.43|465.43|464.85|462.85|467.6|465.6|463.56|461.56|563
1599042600000|2020-09-02 10:30:00|464.86|462.86|467.03|465.03|467.06|465.06|464.46|462.46|550
1599042900000|2020-09-02 10:35:00|467.04|465.04|464.02|462.02|467.22|465.22|464.02|462.02|479
1599043200000|2020-09-02 10:40:00|464.03|462.03|462.8|460.8|464.58|462.58|461.12|459.12|820
1599043500000|2020-09-02 10:45:00|462.81|460.81|462.25|460.25|463.84|461.84|461.41|459.41|702
1599043800000|2020-09-02 10:50:00|462.26|460.26|462.08|460.08|464.55|462.55|462.08|460.08|724
1599044100000|2020-09-02 10:55:00|462.06|460.06|460.49|458.49|462.71|460.71|458.5|456.5|836
1599044400000|2020-09-02 11:00:00|460.48|458.48|455.81|453.81|460.48|458.48|453.73|451.73|894
1599044700000|2020-09-02 11:05:00|455.66|453.66|450.43|448.43|457.1|455.1|450.35|448.35|744
1599045000000|2020-09-02 11:10:00|450.37|448.37|452.1|450.1|452.46|450.46|444.13|442.13|1028
1599045300000|2020-09-02 11:15:00|452.18|450.18|448.84|446.84|452.2|450.2|446.76|444.76|1009
1599045600000|2020-09-02 11:20:00|448.85|446.85|430.17|428.17|448.85|446.85|424.62|422.59|1050
1599045900000|2020-09-02 11:25:00|430.1|428.1|436.2|434.2|437.23|435.23|429.84|427.84|1086
1599046200000|2020-09-02 11:30:00|436.22|434.22|439.01|437.01|439.48|437.48|433.64|431.64|912
1599046500000|2020-09-02 11:35:00|439.1|437.1|439.05|437.05|439.61|437.61|437.83|435.83|740
1599046800000|2020-09-02 11:40:00|439.07|437.07|440.03|438.03|440.09|438.09|438.33|436.33|611
1599047100000|2020-09-02 11:45:00|440.01|438.01|444.02|442.02|444.08|442.08|439.63|437.63|449
1599047400000|2020-09-02 11:50:00|444.04|442.04|442.86|440.86|444.11|442.11|440.92|438.92|711
1599047700000|2020-09-02 11:55:00|442.87|440.87|443.15|441.15|443.74|441.74|442.41|440.41|513
1599048000000|2020-09-02 12:00:00|443.16|441.16|443.05|441.05|443.18|441.18|439.42|437.42|574
1599048300000|2020-09-02 12:05:00|443.06|441.06|446.3|444.3|446.41|444.41|442.92|440.92|471
1599048600000|2020-09-02 12:10:00|446.29|444.29|445.22|443.22|446.34|444.34|445.04|443.04|416
1599048900000|2020-09-02 12:15:00|445.21|443.21|448.57|446.57|449.55|447.55|445.14|443.14|584
1599049200000|2020-09-02 12:20:00|448.56|446.56|447.59|445.59|448.74|446.74|447.59|445.59|399
1599049500000|2020-09-02 12:25:00|447.57|445.57|444.95|442.95|447.57|445.57|444.32|442.32|546
1599049800000|2020-09-02 12:30:00|444.96|442.96|446.38|444.38|447.4|445.4|444.58|442.58|431
1599050100000|2020-09-02 12:35:00|446.37|444.37|446.71|444.71|447.76|445.76|446.26|444.26|528
1599050400000|2020-09-02 12:40:00|446.72|444.72|441.54|439.54|446.73|444.73|441.05|439.05|546
1599050700000|2020-09-02 12:45:00|441.53|439.53|442.52|440.52|444.7|442.7|441.35|439.35|756
1599051000000|2020-09-02 12:50:00|442.53|440.53|446.23|444.23|446.51|444.51|442.48|440.48|538
1599051300000|2020-09-02 12:55:00|446.24|444.24|445.24|443.24|446.68|444.68|445.15|443.15|522
1599051600000|2020-09-02 13:00:00|445.22|443.22|445.94|443.94|446.74|444.74|443.54|441.54|477
1599051900000|2020-09-02 13:05:00|445.93|443.93|446.42|444.42|446.62|444.62|445.38|443.38|490
1599052200000|2020-09-02 13:10:00|446.44|444.44|447.55|445.55|447.55|445.55|445.47|443.47|479
1599052500000|2020-09-02 13:15:00|447.58|445.58|448.2|446.2|449.57|447.57|447.31|445.31|642
1599052800000|2020-09-02 13:20:00|448.19|446.19|447.86|445.86|448.83|446.83|446.67|444.67|512
1599053100000|2020-09-02 13:25:00|447.85|445.85|446.84|444.84|447.91|445.91|446.08|444.08|432
1599053400000|2020-09-02 13:30:00|446.83|444.83|445.08|443.08|446.84|444.84|442.9|440.9|563
1599053700000|2020-09-02 13:35:00|445.07|443.07|442.34|440.34|445.1|443.1|442.08|440.08|705
1599054000000|2020-09-02 13:40:00|442.35|440.35|444.64|442.64|444.76|442.76|441.49|439.49|655
1599054300000|2020-09-02 13:45:00|444.65|442.65|444.15|442.15|444.72|442.72|443.84|441.84|490
1599054600000|2020-09-02 13:50:00|444.14|442.14|441.49|439.49|444.2|442.2|441.17|439.17|656
1599054900000|2020-09-02 13:55:00|441.5|439.5|442.91|440.91|443.36|441.36|441.25|439.25|560
1599055200000|2020-09-02 14:00:00|442.88|440.88|440.31|438.31|443.14|441.14|438.4|436.4|706
1599055500000|2020-09-02 14:05:00|440.29|438.29|443.49|441.49|443.51|441.51|439.93|437.93|416
1599055800000|2020-09-02 14:10:00|443.66|441.66|441.98|439.98|443.66|441.66|441.28|439.28|579
1599056100000|2020-09-02 14:15:00|441.96|439.96|441.14|439.14|443.15|441.15|440.82|438.82|526
1599056400000|2020-09-02 14:20:00|441.16|439.16|442.27|440.27|442.27|440.27|439.96|437.96|445
1599056700000|2020-09-02 14:25:00|442.33|440.33|443.14|441.14|443.86|441.86|442.33|440.33|369
1599057000000|2020-09-02 14:30:00|443.15|441.15|440.61|438.61|443.25|441.25|440.33|438.33|428
1599057300000|2020-09-02 14:35:00|440.6|438.6|437.47|435.47|440.6|438.6|436.06|434.06|555
1599057600000|2020-09-02 14:40:00|437.45|435.45|437.71|435.71|438.29|436.29|435.48|433.48|665
1599057900000|2020-09-02 14:45:00|437.7|435.7|435.8|433.8|439.03|437.03|435.02|433.02|656
1599058200000|2020-09-02 14:50:00|435.81|433.81|432.3|430.3|435.84|433.84|431.5|429.5|827
1599058500000|2020-09-02 14:55:00|432.29|430.29|432.23|430.23|432.47|430.47|427.86|425.86|947
1599058800000|2020-09-02 15:00:00|432.19|430.19|434.05|432.05|434.37|432.37|430.86|428.86|843
1599059100000|2020-09-02 15:05:00|433.85|431.85|437.7|435.7|437.7|435.7|433.62|431.62|699
1599059400000|2020-09-02 15:10:00|437.69|435.69|438.07|436.07|438.96|436.96|437.08|435.08|684
1599059700000|2020-09-02 15:15:00|438.09|436.09|438.04|436.04|438.35|436.35|435.54|433.54|678
1599060000000|2020-09-02 15:20:00|438.05|436.05|436.22|434.22|439.22|437.22|435.85|433.85|586
1599060300000|2020-09-02 15:25:00|436.21|434.21|434.8|432.8|436.22|434.22|432.25|430.25|736
1599060600000|2020-09-02 15:30:00|434.78|432.78|437.51|435.51|437.51|435.51|434.12|432.12|685
1599060900000|2020-09-02 15:35:00|437.47|435.47|435.44|433.44|437.54|435.54|434.4|432.4|658
1599061200000|2020-09-02 15:40:00|435.46|433.46|435.01|433.01|436.22|434.22|434.36|432.36|611
1599061500000|2020-09-02 15:45:00|434.94|432.94|435.15|433.15|437.1|435.1|434.94|432.94|482
1599061800000|2020-09-02 15:50:00|435.14|433.14|433.41|431.41|435.58|433.58|432.99|430.99|442
1599062100000|2020-09-02 15:55:00|433.37|431.37|433.89|431.89|434.44|432.44|433.37|431.37|412
1599062400000|2020-09-02 16:00:00|433.91|431.91|434.36|432.36|437.61|435.61|431.82|429.82|830
1599062700000|2020-09-02 16:05:00|434.39|432.39|434.49|432.49|436.12|434.12|434.22|432.22|681
1599063000000|2020-09-02 16:10:00|434.45|432.45|431.95|429.95|434.55|432.55|429.74|427.74|824
1599063300000|2020-09-02 16:15:00|432.03|430.03|432.21|430.21|433.37|431.37|430.86|428.86|689
1599063600000|2020-09-02 16:20:00|432.19|430.19|426.83|424.83|432.52|430.52|426.16|424.16|775
1599063900000|2020-09-02 16:25:00|426.85|424.85|428.35|426.35|430.15|428.15|425.63|423.63|832
1599064200000|2020-09-02 16:30:00|428.36|426.36|428.48|426.48|430.11|428.11|427.96|425.96|713
1599064500000|2020-09-02 16:35:00|428.53|426.53|424.48|422.48|428.69|426.69|424.48|422.48|729
1599064800000|2020-09-02 16:40:00|424.42|422.42|425.34|423.34|425.97|423.97|422.46|420.46|790
1599065100000|2020-09-02 16:45:00|425.31|423.31|427.69|425.69|427.69|425.69|425.22|423.22|583
1599065400000|2020-09-02 16:50:00|427.68|425.68|428.54|426.54|428.57|426.57|427.34|425.34|393
1599065700000|2020-09-02 16:55:00|428.53|426.53|428.9|426.9|429.67|427.67|427.99|425.99|623
1599066000000|2020-09-02 17:00:00|428.92|426.92|428.85|426.85|429.33|427.33|427.64|425.64|586
1599066300000|2020-09-02 17:05:00|428.88|426.88|430.94|428.94|431.12|429.12|428.57|426.57|517
1599066600000|2020-09-02 17:10:00|430.93|428.93|431.99|429.99|432.04|430.04|430.86|428.86|480
1599066900000|2020-09-02 17:15:00|432|430|432.74|430.74|432.92|430.92|431.25|429.25|437
1599067200000|2020-09-02 17:20:00|432.75|430.75|433.13|431.13|433.42|431.42|432.72|430.72|423
1599067500000|2020-09-02 17:25:00|433.15|431.15|433.53|431.53|433.84|431.84|432.48|430.48|431
1599067800000|2020-09-02 17:30:00|433.55|431.55|434.03|432.03|434.04|432.04|433.14|431.14|422
1599068100000|2020-09-02 17:35:00|434.02|432.02|435.09|433.09|435.28|433.28|433.83|431.83|484
1599068400000|2020-09-02 17:40:00|435.1|433.1|434.24|432.24|435.29|433.29|434.24|432.24|347
1599068700000|2020-09-02 17:45:00|434.19|432.19|433.2|431.2|434.19|432.19|432.15|430.15|415
1599069000000|2020-09-02 17:50:00|433.18|431.18|432.29|430.29|433.82|431.82|432.28|430.28|338
1599069300000|2020-09-02 17:55:00|432.27|430.27|432.96|430.96|432.96|430.96|431.93|429.93|347
1599069600000|2020-09-02 18:00:00|432.95|430.95|430.91|428.91|433.05|431.05|430.9|428.9|355
1599069900000|2020-09-02 18:05:00|430.9|428.9|430.7|428.7|431.9|429.9|430.19|428.19|516
1599070200000|2020-09-02 18:10:00|430.69|428.69|434.2|432.2|434.2|432.2|430.69|428.69|385
1599070500000|2020-09-02 18:15:00|434.23|432.23|434.19|432.19|434.98|432.98|433.76|431.76|552
1599070800000|2020-09-02 18:20:00|434.2|432.2|433.62|431.62|434.57|432.57|433.59|431.59|260
1599071100000|2020-09-02 18:25:00|433.59|431.59|434|432|434|432|432.1|430.1|442
1599071400000|2020-09-02 18:30:00|434.01|432.01|435.45|433.45|435.93|433.93|434.01|432.01|397
1599071700000|2020-09-02 18:35:00|435.43|433.43|435.05|433.05|435.6|433.6|434.4|432.4|348
1599072000000|2020-09-02 18:40:00|435.03|433.03|433.26|431.26|435.03|433.03|433.24|431.24|354
1599072300000|2020-09-02 18:45:00|433.25|431.25|435.57|433.57|435.84|433.84|433.24|431.24|411
1599072600000|2020-09-02 18:50:00|435.58|433.58|437|435|437.31|435.31|435.48|433.48|569
1599072900000|2020-09-02 18:55:00|437.01|435.01|437.92|435.92|437.96|435.96|436.55|434.55|486
1599073200000|2020-09-02 19:00:00|437.93|435.93|437.92|435.92|438.26|436.26|437.42|435.42|570
1599073500000|2020-09-02 19:05:00|437.93|435.93|438.02|436.02|438.15|436.15|437.51|435.51|366
1599073800000|2020-09-02 19:10:00|438.04|436.04|438.06|436.06|438.31|436.31|437.23|435.23|500
1599074100000|2020-09-02 19:15:00|438.07|436.07|438.56|436.56|438.73|436.73|437.85|435.85|296
1599074400000|2020-09-02 19:20:00|438.57|436.57|439.12|437.12|439.28|437.28|438.57|436.57|330
1599074700000|2020-09-02 19:25:00|439.13|437.13|437.71|435.71|439.31|437.31|437.66|435.66|276
1599075000000|2020-09-02 19:30:00|437.69|435.69|435.42|433.42|437.8|435.8|434.93|432.93|668
1599075300000|2020-09-02 19:35:00|435.43|433.43|436.01|434.01|436.08|434.08|434.5|432.5|528
1599075600000|2020-09-02 19:40:00|436.03|434.03|435.52|433.52|436.94|434.94|434.82|432.82|363
1599075900000|2020-09-02 19:45:00|435.58|433.58|436.3|434.3|436.76|434.76|435.38|433.38|340
1599076200000|2020-09-02 19:50:00|436.29|434.29|435.79|433.79|436.29|434.29|434.27|432.27|404
1599076500000|2020-09-02 19:55:00|435.78|433.78|437.28|435.28|437.29|435.29|435.78|433.78|340
1599076800000|2020-09-02 20:00:00|437.26|435.26|435.88|433.88|437.26|435.26|434.76|432.76|565
1599077100000|2020-09-02 20:05:00|435.85|433.85|434.71|432.71|435.85|433.85|433.78|431.78|551
1599077400000|2020-09-02 20:10:00|434.7|432.7|434.16|432.16|434.72|432.72|433.96|431.96|448
1599077700000|2020-09-02 20:15:00|434.21|432.21|433.77|431.77|435.15|433.15|433.6|431.6|330
1599078000000|2020-09-02 20:20:00|433.76|431.76|433.95|431.95|434.01|432.01|432.75|430.75|388
1599078300000|2020-09-02 20:25:00|433.94|431.94|433.24|431.24|435.18|433.18|432.65|430.65|433
1599078600000|2020-09-02 20:30:00|433.22|431.22|434.91|432.91|434.96|432.96|433.22|431.22|402
1599078900000|2020-09-02 20:35:00|434.9|432.9|436.77|434.77|436.77|434.77|434.77|432.77|354
1599079200000|2020-09-02 20:40:00|436.78|434.78|436.27|434.27|437.28|435.28|435.47|433.47|456
1599079500000|2020-09-02 20:45:00|436.38|434.38|438.41|436.41|438.68|436.68|436.38|434.38|506
1599079800000|2020-09-02 20:50:00|438.44|436.44|438.13|436.13|438.81|436.81|437.63|435.63|429
1599080100000|2020-09-02 20:55:00|438.12|436.12|437.42|435.42|438.2|436.2|437.08|435.08|289
1599080400000|2020-09-02 21:00:00|437.41|435.41|436.71|434.71|437.41|435.41|436.46|434.46|241
1599080700000|2020-09-02 21:05:00|436.69|434.69|437.12|435.12|437.18|435.18|436.68|434.68|235
1599081000000|2020-09-02 21:10:00|437.17|435.17|436.64|434.64|437.19|435.19|436.41|434.41|216
1599081300000|2020-09-02 21:15:00|436.68|434.68|437.69|435.69|437.97|435.97|436.61|434.61|276
1599081600000|2020-09-02 21:20:00|437.71|435.71|437.35|435.35|437.85|435.85|437.13|435.13|224
1599081900000|2020-09-02 21:25:00|437.34|435.34|439.13|437.13|439.14|437.14|437.33|435.33|303
1599082200000|2020-09-02 21:30:00|439.12|437.12|438.42|436.42|439.29|437.29|438.39|436.39|311
1599082500000|2020-09-02 21:35:00|438.41|436.41|438.98|436.98|438.98|436.98|438.15|436.15|343
1599082800000|2020-09-02 21:40:00|439.02|437.02|438.87|436.87|439.09|437.09|438.66|436.66|301
1599083100000|2020-09-02 21:45:00|438.91|436.91|437.49|435.49|438.94|436.94|437.42|435.42|419
1599083400000|2020-09-02 21:50:00|437.5|435.5|438.16|436.16|438.25|436.25|437.48|435.48|306
1599083700000|2020-09-02 21:55:00|438.18|436.18|439.55|437.55|439.69|437.69|438.18|436.18|228
1599084000000|2020-09-02 22:00:00|439.54|437.54|439.46|437.46|439.54|437.54|439.15|437.15|326
1599084300000|2020-09-02 22:05:00|439.47|437.47|439.83|437.83|439.84|437.84|439.45|437.45|191
1599084600000|2020-09-02 22:10:00|439.88|437.88|439.15|437.15|439.95|437.95|438.86|436.86|292
1599084900000|2020-09-02 22:15:00|439.16|437.16|439.45|437.45|439.58|437.58|437.53|435.53|419
1599085200000|2020-09-02 22:20:00|439.46|437.46|440.34|438.34|440.96|438.96|439.38|437.38|379
1599085500000|2020-09-02 22:25:00|440.33|438.33|441.87|439.87|441.89|439.89|440.33|438.33|382
1599085800000|2020-09-02 22:30:00|441.92|439.92|442.53|440.53|442.82|440.82|441.54|439.54|406
1599086100000|2020-09-02 22:35:00|442.54|440.54|443.49|441.49|444.22|442.22|442.47|440.47|519
1599086400000|2020-09-02 22:40:00|443.48|441.48|442.12|440.12|443.58|441.58|442.12|440.12|428
1599086700000|2020-09-02 22:45:00|442.13|440.13|445.08|443.08|445.34|443.34|441.84|439.84|607
1599087000000|2020-09-02 22:50:00|445.09|443.09|445.75|443.75|446.09|444.09|444.13|442.13|416
1599087300000|2020-09-02 22:55:00|445.77|443.77|443.61|441.61|446.08|444.08|443.36|441.36|470
1599087600000|2020-09-02 23:00:00|443.63|441.63|443.29|441.29|444.26|442.26|443.05|441.05|389
1599087900000|2020-09-02 23:05:00|443.28|441.28|442.25|440.25|443.53|441.53|441.97|439.97|364
1599088200000|2020-09-02 23:10:00|442.24|440.24|442.49|440.49|442.91|440.91|441.96|439.96|334
1599088500000|2020-09-02 23:15:00|442.5|440.5|442.05|440.05|443.22|441.22|440.78|438.78|394
1599088800000|2020-09-02 23:20:00|442.07|440.07|443.88|441.88|443.89|441.89|442.06|440.06|312
1599089100000|2020-09-02 23:25:00|443.89|441.89|443.31|441.31|444.09|442.09|442.69|440.69|380
1599089400000|2020-09-02 23:30:00|443.3|441.3|442.54|440.54|444.55|442.55|442.49|440.49|339
1599089700000|2020-09-02 23:35:00|442.56|440.56|442.27|440.27|443.49|441.49|442.17|440.17|332
1599090000000|2020-09-02 23:40:00|442.34|440.34|442.55|440.55|443.23|441.23|442.15|440.15|247
1599090300000|2020-09-02 23:45:00|442.54|440.54|442.05|440.05|442.58|440.58|441.41|439.41|199
1599090600000|2020-09-02 23:50:00|442.19|440.19|441.68|439.68|442.59|440.59|441.22|439.22|164
1599090900000|2020-09-02 23:55:00|441.67|439.67|441.1|439.1|441.69|439.69|440.04|438.04|422
1599091200000|2020-09-03 00:00:00|441.09|439.09|439.23|437.23|441.55|439.55|439.17|437.17|555
1599091500000|2020-09-03 00:05:00|439.24|437.24|441.13|439.13|441.13|439.13|439.18|437.18|399
1599091800000|2020-09-03 00:10:00|441.14|439.14|441.9|439.9|442.36|440.36|441.13|439.13|282
1599092100000|2020-09-03 00:15:00|441.91|439.91|443.92|441.92|444.09|442.09|441.89|439.89|256
1599092400000|2020-09-03 00:20:00|443.93|441.93|444.95|442.95|445.77|443.77|443.39|441.39|466
1599092700000|2020-09-03 00:25:00|444.93|442.93|445.36|443.36|445.75|443.75|444.18|442.18|390
1599093000000|2020-09-03 00:30:00|445.34|443.34|446.76|444.76|447.38|445.38|445.34|443.34|378
1599093300000|2020-09-03 00:35:00|446.77|444.77|446.04|444.04|446.99|444.99|445.73|443.73|488
1599093600000|2020-09-03 00:40:00|446.05|444.05|445.55|443.55|446.46|444.46|445.4|443.4|381
1599093900000|2020-09-03 00:45:00|445.54|443.54|446.55|444.55|446.94|444.94|445.37|443.37|379
1599094200000|2020-09-03 00:50:00|446.56|444.56|445.91|443.91|447.33|445.33|445.91|443.91|469
1599094500000|2020-09-03 00:55:00|445.92|443.92|445.55|443.55|446.94|444.94|445.54|443.54|387
1599094800000|2020-09-03 01:00:00|445.61|443.61|444.7|442.7|446.15|444.15|444.45|442.45|401
1599095100000|2020-09-03 01:05:00|444.69|442.69|444.1|442.1|444.95|442.95|443.81|441.81|408
1599095400000|2020-09-03 01:10:00|444.14|442.14|443.98|441.98|444.31|442.31|443.64|441.64|460
1599095700000|2020-09-03 01:15:00|444.09|442.09|444.21|442.21|444.83|442.83|443.94|441.94|315
1599096000000|2020-09-03 01:20:00|444.22|442.22|444.96|442.96|444.97|442.97|443.25|441.25|455
1599096300000|2020-09-03 01:25:00|444.97|442.97|445.21|443.21|445.71|443.71|444.97|442.97|316
1599096600000|2020-09-03 01:30:00|445.23|443.23|448.1|446.1|448.13|446.13|445.22|443.22|365
1599096900000|2020-09-03 01:35:00|448.07|446.07|448.3|446.3|448.65|446.65|447.82|445.82|364
1599097200000|2020-09-03 01:40:00|448.31|446.31|447.75|445.75|448.31|446.31|447.3|445.3|383
1599097500000|2020-09-03 01:45:00|447.76|445.76|448.98|446.98|449.04|447.04|447.72|445.72|271
1599097800000|2020-09-03 01:50:00|448.97|446.97|449.18|447.18|449.34|447.34|448.2|446.2|371
1599098100000|2020-09-03 01:55:00|449.17|447.17|449.82|447.82|449.93|447.93|448.76|446.76|353
1599098400000|2020-09-03 02:00:00|449.81|447.81|448.43|446.43|450.81|448.81|448.27|446.27|477
1599098700000|2020-09-03 02:05:00|448.41|446.41|448.16|446.16|448.86|446.86|447.9|445.9|370
1599099000000|2020-09-03 02:10:00|448.17|446.17|450.67|448.67|450.71|448.71|448.16|446.16|209
1599099300000|2020-09-03 02:15:00|450.7|448.7|450.4|448.4|452|450|450.02|448.02|447
1599099600000|2020-09-03 02:20:00|450.41|448.41|449.42|447.42|450.64|448.64|449.35|447.35|440
1599099900000|2020-09-03 02:25:00|449.44|447.44|449.66|447.66|449.81|447.81|448.41|446.41|292
1599100200000|2020-09-03 02:30:00|449.74|447.74|450.38|448.38|450.98|448.98|449.56|447.56|280
1599100500000|2020-09-03 02:35:00|450.39|448.39|448.8|446.8|451.27|449.27|448.39|446.39|395
1599100800000|2020-09-03 02:40:00|448.79|446.79|448.81|446.81|449.12|447.12|448.59|446.59|309
1599101100000|2020-09-03 02:45:00|448.79|446.79|448.24|446.24|448.79|446.79|447.31|445.31|484
1599101400000|2020-09-03 02:50:00|448.23|446.23|449.89|447.89|449.93|447.93|448.23|446.23|426
1599101700000|2020-09-03 02:55:00|449.88|447.88|449.3|447.3|449.9|447.9|448.65|446.65|335
1599102000000|2020-09-03 03:00:00|449.29|447.29|448.92|446.92|450.37|448.37|448.85|446.85|468
1599102300000|2020-09-03 03:05:00|448.93|446.93|447.99|445.99|449.17|447.17|447.5|445.5|443
1599102600000|2020-09-03 03:10:00|447.98|445.98|446.63|444.63|448.27|446.27|446.63|444.63|458
1599102900000|2020-09-03 03:15:00|446.64|444.64|446.3|444.3|447.19|445.19|446.19|444.19|504
1599103200000|2020-09-03 03:20:00|446.31|444.31|445.51|443.51|446.32|444.32|444.59|442.59|526
1599103500000|2020-09-03 03:25:00|445.41|443.41|444.69|442.69|445.62|443.62|443.85|441.85|473
1599103800000|2020-09-03 03:30:00|444.74|442.74|444.6|442.6|445.02|443.02|443.73|441.73|468
1599104100000|2020-09-03 03:35:00|444.59|442.59|443.02|441.02|444.94|442.94|442.67|440.67|435
1599104400000|2020-09-03 03:40:00|442.99|440.99|443.81|441.81|443.87|441.87|441.86|439.86|481
1599104700000|2020-09-03 03:45:00|443.83|441.83|445.09|443.09|445.23|443.23|443.57|441.57|344
1599105000000|2020-09-03 03:50:00|445.08|443.08|443.55|441.55|445.14|443.14|442.72|440.72|459
1599105300000|2020-09-03 03:55:00|443.53|441.53|444.38|442.38|444.46|442.46|442.99|440.99|412
1599105600000|2020-09-03 04:00:00|444.34|442.34|445.1|443.1|445.32|443.32|444.3|442.3|360
1599105900000|2020-09-03 04:05:00|445.17|443.17|445.6|443.6|446.22|444.22|445.15|443.15|291
1599106200000|2020-09-03 04:10:00|445.62|443.62|446.55|444.55|446.57|444.57|445.44|443.44|218
1599106500000|2020-09-03 04:15:00|446.56|444.56|446.08|444.08|446.93|444.93|445.97|443.97|220
1599106800000|2020-09-03 04:20:00|446.1|444.1|444.56|442.56|446.72|444.72|444.56|442.56|453
1599107100000|2020-09-03 04:25:00|444.59|442.59|443.85|441.85|444.94|442.94|443.85|441.85|319
1599107400000|2020-09-03 04:30:00|443.84|441.84|443.55|441.55|444.63|442.63|443.22|441.22|420
1599107700000|2020-09-03 04:35:00|443.56|441.56|441.21|439.21|443.81|441.81|440.99|438.99|337
1599108000000|2020-09-03 04:40:00|441.19|439.19|440.71|438.71|442.17|440.17|440.09|438.09|575
1599108300000|2020-09-03 04:45:00|440.69|438.69|438.3|436.3|441.47|439.47|437.62|435.62|600
1599108600000|2020-09-03 04:50:00|438.31|436.31|437.7|435.7|438.89|436.89|435.95|433.95|669
1599108900000|2020-09-03 04:55:00|437.88|435.88|436.52|434.52|438.11|436.11|434.76|432.76|635
1599109200000|2020-09-03 05:00:00|436.51|434.51|434.65|432.65|437.99|435.99|434.61|432.61|747
1599109500000|2020-09-03 05:05:00|434.66|432.66|434.89|432.89|436.38|434.38|433.15|431.15|770
1599109800000|2020-09-03 05:10:00|434.9|432.9|436.99|434.99|437.46|435.46|434.88|432.88|624
1599110100000|2020-09-03 05:15:00|437|435|437.74|435.74|438.29|436.29|436.99|434.99|624
1599110400000|2020-09-03 05:20:00|437.73|435.73|437.84|435.84|437.85|435.85|436.27|434.27|503
1599110700000|2020-09-03 05:25:00|437.98|435.98|438.11|436.11|438.43|436.43|437.78|435.78|354
1599111000000|2020-09-03 05:30:00|438.01|436.01|436.96|434.96|438.29|436.29|436.92|434.92|440
1599111300000|2020-09-03 05:35:00|436.95|434.95|435.85|433.85|437.16|435.16|435.83|433.83|461
1599111600000|2020-09-03 05:40:00|435.83|433.83|432.44|430.44|435.86|433.86|432.42|430.42|690
1599111900000|2020-09-03 05:45:00|432.43|430.43|433.7|431.7|433.95|431.95|431.58|429.58|704
1599112200000|2020-09-03 05:50:00|433.68|431.68|434.65|432.65|434.86|432.86|432.61|430.61|471
1599112500000|2020-09-03 05:55:00|434.68|432.68|433.59|431.59|434.91|432.91|432.73|430.73|485
1599112800000|2020-09-03 06:00:00|433.58|431.58|435.31|433.31|435.75|433.75|433.49|431.49|462
1599113100000|2020-09-03 06:05:00|435.3|433.3|435.08|433.08|435.63|433.63|434.75|432.75|225
1599113400000|2020-09-03 06:10:00|435.09|433.09|436.04|434.04|436.21|434.21|435.09|433.09|444
1599113700000|2020-09-03 06:15:00|436.01|434.01|434.24|432.24|436.22|434.22|433.97|431.97|496
1599114000000|2020-09-03 06:20:00|434.25|432.25|433.22|431.22|434.51|432.51|432.38|430.38|518
1599114300000|2020-09-03 06:25:00|433.23|431.23|430.24|428.24|433.96|431.96|429.43|427.43|706
1599114600000|2020-09-03 06:30:00|430.25|428.25|431.3|429.3|431.76|429.76|427.68|425.68|650
1599114900000|2020-09-03 06:35:00|431.29|429.29|432.1|430.1|432.12|430.12|430|428|459
1599115200000|2020-09-03 06:40:00|432.09|430.09|433.34|431.34|433.85|431.85|431.8|429.8|545
1599115500000|2020-09-03 06:45:00|433.35|431.35|431.53|429.53|434.12|432.12|431.26|429.26|553
1599115800000|2020-09-03 06:50:00|431.55|429.55|429.4|427.4|431.72|429.72|428.88|426.88|709
1599116100000|2020-09-03 06:55:00|429.33|427.33|429.18|427.18|431.5|429.5|428.05|426.05|791
1599116400000|2020-09-03 07:00:00|429.21|427.21|427.88|425.88|430.6|428.6|427.88|425.88|714
1599116700000|2020-09-03 07:05:00|427.89|425.89|426.06|424.06|428.52|426.52|425.49|423.49|748
1599117000000|2020-09-03 07:10:00|426.12|424.12|430.44|428.44|430.95|428.95|426.12|424.12|671
1599117300000|2020-09-03 07:15:00|430.43|428.43|431.56|429.56|431.84|429.84|430.43|428.43|564
1599117600000|2020-09-03 07:20:00|431.49|429.49|433.22|431.22|433.22|431.22|431.4|429.4|528
1599117900000|2020-09-03 07:25:00|433.23|431.23|434.41|432.41|434.42|432.42|432.95|430.95|462
1599118200000|2020-09-03 07:30:00|434.4|432.4|435.48|433.48|436.02|434.02|434.35|432.35|521
1599118500000|2020-09-03 07:35:00|435.49|433.49|434.25|432.25|435.52|433.52|434.02|432.02|517
1599118800000|2020-09-03 07:40:00|434.23|432.23|435.42|433.42|435.44|433.44|434.18|432.18|426
1599119100000|2020-09-03 07:45:00|435.46|433.46|435.54|433.54|435.87|433.87|435|433|296
1599119400000|2020-09-03 07:50:00|435.55|433.55|438.03|436.03|438.08|436.08|435.55|433.55|316
1599119700000|2020-09-03 07:55:00|438.02|436.02|438.36|436.36|438.99|436.99|437.35|435.35|503
1599120000000|2020-09-03 08:00:00|438.37|436.37|437.88|435.88|440.1|438.1|437.88|435.88|691
1599120300000|2020-09-03 08:05:00|437.79|435.79|436.02|434.02|438.04|436.04|435.89|433.89|507
1599120600000|2020-09-03 08:10:00|436.05|434.05|436.68|434.68|437.4|435.4|436.01|434.01|513
1599120900000|2020-09-03 08:15:00|436.66|434.66|436.6|434.6|437.88|435.88|436.58|434.58|464
1599121200000|2020-09-03 08:20:00|436.58|434.58|437.19|435.19|437.72|435.72|436.4|434.4|386
1599121500000|2020-09-03 08:25:00|437.18|435.18|435.28|433.28|437.74|435.74|435.24|433.24|439
1599121800000|2020-09-03 08:30:00|435.31|433.31|435.48|433.48|435.98|433.98|435.06|433.06|421
1599122100000|2020-09-03 08:35:00|435.49|433.49|435.31|433.31|436.7|434.7|435.31|433.31|532
1599122400000|2020-09-03 08:40:00|435.32|433.32|436.96|434.96|437.06|435.06|435.3|433.3|472
1599122700000|2020-09-03 08:45:00|436.95|434.95|436.3|434.3|437.77|435.77|436.19|434.19|390
1599123000000|2020-09-03 08:50:00|436.31|434.31|436.61|434.61|436.96|434.96|435.97|433.97|351
1599123300000|2020-09-03 08:55:00|436.62|434.62|438.65|436.65|438.75|436.75|436.58|434.58|430
1599123600000|2020-09-03 09:00:00|438.67|436.67|437.69|435.69|438.85|436.85|437.68|435.68|334
1599123900000|2020-09-03 09:05:00|437.68|435.68|436.61|434.61|437.69|435.69|436.35|434.35|388
1599124200000|2020-09-03 09:10:00|436.6|434.6|436.5|434.5|437.45|435.45|436.02|434.02|353
1599124500000|2020-09-03 09:15:00|436.47|434.47|437.22|435.22|437.35|435.35|435.89|433.89|361
1599124800000|2020-09-03 09:20:00|437.21|435.21|438.42|436.42|438.6|436.6|437.08|435.08|318
1599125100000|2020-09-03 09:25:00|438.4|436.4|437.68|435.68|438.75|436.75|437.67|435.67|331
1599125400000|2020-09-03 09:30:00|437.67|435.67|438.75|436.75|438.75|436.75|437.67|435.67|240
1599125700000|2020-09-03 09:35:00|438.76|436.76|438.85|436.85|439.09|437.09|438.32|436.32|266
1599126000000|2020-09-03 09:40:00|438.76|436.76|437.71|435.71|438.8|436.8|437.34|435.34|394
1599126300000|2020-09-03 09:45:00|437.7|435.7|436.44|434.44|437.7|435.7|436.28|434.28|240
1599126600000|2020-09-03 09:50:00|436.45|434.45|435.38|433.38|436.51|434.51|435.16|433.16|336
1599126900000|2020-09-03 09:55:00|435.41|433.41|432.41|430.41|435.43|433.43|432.16|430.16|529
1599127200000|2020-09-03 10:00:00|432.4|430.4|430.97|428.97|433.87|431.87|430.79|428.79|792
1599127500000|2020-09-03 10:05:00|430.98|428.98|430.61|428.61|432.1|430.1|430.54|428.54|579
1599127800000|2020-09-03 10:10:00|430.58|428.58|431.7|429.7|432.05|430.05|430.51|428.51|454
1599128100000|2020-09-03 10:15:00|431.71|429.71|431.22|429.22|432.63|430.63|431.14|429.14|569
1599128400000|2020-09-03 10:20:00|431.21|429.21|429.55|427.55|431.24|429.24|428.73|426.73|707
1599128700000|2020-09-03 10:25:00|429.52|427.52|429.74|427.74|430.19|428.19|429.24|427.24|641
1599129000000|2020-09-03 10:30:00|429.73|427.73|431.54|429.54|431.67|429.67|428.85|426.85|494
1599129300000|2020-09-03 10:35:00|431.55|429.55|430.15|428.15|431.63|429.63|430.13|428.13|330
1599129600000|2020-09-03 10:40:00|430.14|428.14|428.36|426.36|430.19|428.19|427.75|425.75|585
1599129900000|2020-09-03 10:45:00|428.38|426.38|426.78|424.78|428.43|426.43|426.16|424.16|551
1599130200000|2020-09-03 10:50:00|426.77|424.77|427.41|425.41|428.13|426.13|425.8|423.8|594
1599130500000|2020-09-03 10:55:00|427.47|425.47|426.18|424.18|427.48|425.48|423.83|421.83|635
1599130800000|2020-09-03 11:00:00|426.16|424.16|429.44|427.44|429.73|427.73|424.77|422.77|663
1599131100000|2020-09-03 11:05:00|429.43|427.43|429.86|427.86|430.78|428.78|428.61|426.61|724
1599131400000|2020-09-03 11:10:00|429.87|427.87|427.1|425.1|429.94|427.94|426.8|424.8|728
1599131700000|2020-09-03 11:15:00|427.13|425.13|426.48|424.48|427.91|425.91|425.82|423.82|639
1599132000000|2020-09-03 11:20:00|426.46|424.46|424.42|422.42|427.96|425.96|424.02|422.02|836
1599132300000|2020-09-03 11:25:00|424.43|422.43|423.98|421.98|425.46|423.46|423.42|421.42|731
1599132600000|2020-09-03 11:30:00|423.96|421.96|423.49|421.49|425.35|423.35|422.86|420.86|717
1599132900000|2020-09-03 11:35:00|423.48|421.48|425.31|423.31|426.2|424.2|422.47|420.47|862
1599133200000|2020-09-03 11:40:00|425.32|423.32|427.05|425.05|427.48|425.48|424.98|422.98|647
1599133500000|2020-09-03 11:45:00|427.07|425.07|427.46|425.46|427.57|425.57|426.03|424.03|511
1599133800000|2020-09-03 11:50:00|427.47|425.47|425.49|423.49|427.54|425.54|425.41|423.41|538
1599134100000|2020-09-03 11:55:00|425.54|423.54|424.32|422.32|426.22|424.22|424.06|422.06|715
1599134400000|2020-09-03 12:00:00|424.31|422.31|426.01|424.01|426.01|424.01|422.98|420.98|468
1599134700000|2020-09-03 12:05:00|426|424|419.05|417.05|427|425|418.79|416.79|728
1599135000000|2020-09-03 12:10:00|419.01|417.01|415.85|413.85|421.01|419.01|410.9|408.9|1083
1599135300000|2020-09-03 12:15:00|415.79|413.79|416.64|414.64|417.93|415.93|414.29|412.29|941
1599135600000|2020-09-03 12:20:00|416.6|414.6|410.7|408.7|416.6|414.6|410.66|408.66|882
1599135900000|2020-09-03 12:25:00|410.61|408.61|406.73|404.73|410.86|408.86|401.6|399.6|1078
1599136200000|2020-09-03 12:30:00|406.76|404.76|409.3|407.3|411.12|409.12|403.64|401.64|996
1599136500000|2020-09-03 12:35:00|409.29|407.29|409.93|407.93|409.96|407.96|405.66|403.66|951
1599136800000|2020-09-03 12:40:00|409.92|407.92|406.62|404.62|409.93|407.93|405.38|403.38|922
1599137100000|2020-09-03 12:45:00|406.52|404.52|410.63|408.63|411.51|409.51|405.25|403.25|909
1599137400000|2020-09-03 12:50:00|410.62|408.62|414.49|412.49|414.49|412.49|410.12|408.12|792
1599137700000|2020-09-03 12:55:00|414.57|412.57|413.4|411.4|414.77|412.77|412|410|815
1599138000000|2020-09-03 13:00:00|413.37|411.37|411.79|409.79|414.62|412.62|410.71|408.71|802
1599138300000|2020-09-03 13:05:00|411.76|409.76|413.27|411.27|414.48|412.48|411.76|409.76|693
1599138600000|2020-09-03 13:10:00|413.28|411.28|409.14|407.14|413.3|411.3|409.14|407.14|647
1599138900000|2020-09-03 13:15:00|409.11|407.11|411.74|409.74|412.4|410.4|408.83|406.83|723
1599139200000|2020-09-03 13:20:00|411.75|409.75|412.35|410.35|413.53|411.53|411.66|409.66|635
1599139500000|2020-09-03 13:25:00|412.4|410.4|412.07|410.07|413.16|411.16|411.84|409.84|561
1599139800000|2020-09-03 13:30:00|412.16|410.16|413.45|411.45|413.62|411.62|411.58|409.58|530
1599140100000|2020-09-03 13:35:00|413.46|411.46|415.67|413.67|415.69|413.69|413.08|411.08|527
1599140400000|2020-09-03 13:40:00|415.66|413.66|414.54|412.54|415.69|413.69|413.55|411.55|647
1599140700000|2020-09-03 13:45:00|414.56|412.56|417.21|415.21|417.64|415.64|414.23|412.23|681
1599141000000|2020-09-03 13:50:00|417.2|415.2|417.95|415.95|419.1|417.1|416.27|414.27|709
1599141300000|2020-09-03 13:55:00|417.94|415.94|419.82|417.82|419.95|417.95|416.97|414.97|701
1599141600000|2020-09-03 14:00:00|419.81|417.81|417.77|415.77|419.98|417.98|417.74|415.74|680
1599141900000|2020-09-03 14:05:00|417.78|415.78|415.74|413.74|417.91|415.91|415.51|413.51|573
1599142200000|2020-09-03 14:10:00|415.73|413.73|414.9|412.9|416.35|414.35|414.76|412.76|678
1599142500000|2020-09-03 14:15:00|414.93|412.93|413.45|411.45|416.04|414.04|413.08|411.08|489
1599142800000|2020-09-03 14:20:00|413.41|411.41|412.29|410.29|414.04|412.04|410.47|408.47|796
1599143100000|2020-09-03 14:25:00|412.28|410.28|412.55|410.55|413.72|411.72|411.27|409.27|643
1599143400000|2020-09-03 14:30:00|412.53|410.53|413.07|411.07|414.6|412.6|411.47|409.47|538
1599143700000|2020-09-03 14:35:00|413.08|411.08|411.93|409.93|413.09|411.09|410.74|408.74|603
1599144000000|2020-09-03 14:40:00|411.91|409.91|412.35|410.35|412.54|410.54|410.69|408.69|727
1599144300000|2020-09-03 14:45:00|412.36|410.36|412.29|410.29|413.89|411.89|412.01|410.01|547
1599144600000|2020-09-03 14:50:00|412.28|410.28|414.32|412.32|414.32|412.32|412.14|410.14|433
1599144900000|2020-09-03 14:55:00|414.33|412.33|413.76|411.76|414.77|412.77|412.86|410.86|549
1599145200000|2020-09-03 15:00:00|413.79|411.79|410.78|408.78|413.79|411.79|410.64|408.64|706
1599145500000|2020-09-03 15:05:00|410.79|408.79|409|407|411.18|409.18|407.7|405.7|841
1599145800000|2020-09-03 15:10:00|409.01|407.01|407.95|405.95|410.16|408.16|407.92|405.92|723
1599146100000|2020-09-03 15:15:00|407.97|405.97|404.93|402.93|408.4|406.4|404.15|402.15|875
1599146400000|2020-09-03 15:20:00|404.96|402.96|405.49|403.49|406.61|404.61|402.56|400.56|915
1599146700000|2020-09-03 15:25:00|405.52|403.52|408.79|406.79|410.19|408.19|404.46|402.46|813
1599147000000|2020-09-03 15:30:00|408.8|406.8|404.32|402.32|410.23|408.23|404.32|402.32|831
1599147300000|2020-09-03 15:35:00|404.53|402.53|398.8|396.8|404.54|402.54|393.74|391.74|1021
1599147600000|2020-09-03 15:40:00|398.78|396.78|405.58|403.58|405.83|403.83|398.54|396.54|974
1599147900000|2020-09-03 15:45:00|405.57|403.57|404.23|402.23|408.33|406.33|403.68|401.68|910
1599148200000|2020-09-03 15:50:00|404.16|402.16|405.46|403.46|406.11|404.11|401.82|399.82|881
1599148500000|2020-09-03 15:55:00|405.49|403.49|404.6|402.6|405.49|403.49|402.15|400.15|825
1599148800000|2020-09-03 16:00:00|404.63|402.63|403.82|401.82|405.31|403.31|401.93|399.93|912
1599149100000|2020-09-03 16:05:00|403.86|401.86|406.77|404.77|407.3|405.3|403.82|401.82|791
1599149400000|2020-09-03 16:10:00|406.74|404.74|407.41|405.41|408.83|406.83|405.84|403.84|672
1599149700000|2020-09-03 16:15:00|407.4|405.4|406.25|404.25|407.79|405.79|404.82|402.82|794
1599150000000|2020-09-03 16:20:00|406.26|404.26|407.37|405.37|408.1|406.1|405.54|403.54|623
1599150300000|2020-09-03 16:25:00|407.33|405.33|402.71|400.71|407.35|405.35|402.39|400.39|771
1599150600000|2020-09-03 16:30:00|402.8|400.8|404.05|402.05|404.05|402.05|397.51|395.51|858
1599150900000|2020-09-03 16:35:00|404.06|402.06|404.07|402.07|404.35|402.35|402.68|400.68|540
1599151200000|2020-09-03 16:40:00|404.06|402.06|400.81|398.81|404.06|402.06|399.14|397.14|805
1599151500000|2020-09-03 16:45:00|400.75|398.75|400.67|398.67|402.58|400.58|399.5|397.5|705
1599151800000|2020-09-03 16:50:00|400.65|398.65|397.07|395.07|400.67|398.67|395.21|393.21|950
1599152100000|2020-09-03 16:55:00|397.1|395.1|393.16|391.16|398.41|396.41|392.98|390.98|857
1599152400000|2020-09-03 17:00:00|393.14|391.14|394.92|392.92|397.13|395.13|393.14|391.14|927
1599152700000|2020-09-03 17:05:00|395.03|393.03|396.84|394.84|397.85|395.85|394.85|392.85|869
1599153000000|2020-09-03 17:10:00|396.96|394.96|403.12|401.12|403.51|401.51|396.09|394.09|811
1599153300000|2020-09-03 17:15:00|403.13|401.13|405.33|403.33|405.34|403.34|402.41|400.41|710
1599153600000|2020-09-03 17:20:00|405.32|403.32|406.22|404.22|406.99|404.99|403.51|401.51|855
1599153900000|2020-09-03 17:25:00|406.16|404.16|405.52|403.52|406.82|404.82|404.95|402.95|806
1599154200000|2020-09-03 17:30:00|405.45|403.45|403.99|401.99|405.45|403.45|403.54|401.54|750
1599154500000|2020-09-03 17:35:00|403.98|401.98|404.44|402.44|404.82|402.82|402.59|400.59|696
1599154800000|2020-09-03 17:40:00|404.4|402.4|402.98|400.98|405.61|403.61|402.73|400.73|676
1599155100000|2020-09-03 17:45:00|402.87|400.87|400.51|398.51|402.98|400.98|399.92|397.92|733
1599155400000|2020-09-03 17:50:00|400.53|398.53|402.07|400.07|403.02|401.02|400.52|398.52|679
1599155700000|2020-09-03 17:55:00|402.08|400.08|401.5|399.5|403.13|401.13|401.45|399.45|608
1599156000000|2020-09-03 18:00:00|401.51|399.51|404.16|402.16|404.41|402.41|400.89|398.89|581
1599156300000|2020-09-03 18:05:00|404.17|402.17|403.66|401.66|404.33|402.33|403.58|401.58|475
1599156600000|2020-09-03 18:10:00|403.68|401.68|402.04|400.04|404.27|402.27|401.95|399.95|624
1599156900000|2020-09-03 18:15:00|402.06|400.06|400.83|398.83|402.41|400.41|400.61|398.61|644
1599157200000|2020-09-03 18:20:00|400.87|398.87|398.22|396.22|401.17|399.17|397.83|395.83|734
1599157500000|2020-09-03 18:25:00|398.31|396.31|398.68|396.68|399.48|397.48|395.46|393.46|707
1599157800000|2020-09-03 18:30:00|398.65|396.65|400.96|398.96|402.1|400.1|398.42|396.42|535
1599158100000|2020-09-03 18:35:00|400.95|398.95|400.52|398.52|401.27|399.27|399.97|397.97|582
1599158400000|2020-09-03 18:40:00|400.58|398.58|402.22|400.22|402.4|400.4|400.3|398.3|513
1599158700000|2020-09-03 18:45:00|402.23|400.23|399.76|397.76|402.23|400.23|399.08|397.08|752
1599159000000|2020-09-03 18:50:00|399.73|397.73|400.59|398.59|400.59|398.59|398.94|396.94|683
1599159300000|2020-09-03 18:55:00|400.6|398.6|399.62|397.62|400.87|398.87|399|397|670
1599159600000|2020-09-03 19:00:00|399.61|397.61|398.46|396.46|400.47|398.47|397.14|395.14|739
1599159900000|2020-09-03 19:05:00|398.47|396.47|399.93|397.93|400.07|398.07|397.06|395.06|636
1599160200000|2020-09-03 19:10:00|399.92|397.92|404.06|402.06|404.17|402.17|399.92|397.92|714
1599160500000|2020-09-03 19:15:00|404.05|402.05|404.6|402.6|404.96|402.96|402.89|400.89|633
1599160800000|2020-09-03 19:20:00|404.59|402.59|403.58|401.58|404.59|402.59|403.13|401.13|484
1599161100000|2020-09-03 19:25:00|403.57|401.57|404.99|402.99|404.99|402.99|402.99|400.99|455
1599161400000|2020-09-03 19:30:00|404.98|402.98|403.18|401.18|405.96|403.96|402.54|400.54|641
1599161700000|2020-09-03 19:35:00|403.17|401.17|402.32|400.32|404.63|402.63|402.26|400.26|615
1599162000000|2020-09-03 19:40:00|402.31|400.31|404.08|402.08|404.09|402.09|401.96|399.96|654
1599162300000|2020-09-03 19:45:00|404.09|402.09|402.41|400.41|404.43|402.43|401.45|399.45|698
1599162600000|2020-09-03 19:50:00|402.39|400.39|403.36|401.36|403.83|401.83|401.75|399.75|635
1599162900000|2020-09-03 19:55:00|403.37|401.37|403.05|401.05|403.89|401.89|402.86|400.86|478
1599163200000|2020-09-03 20:00:00|403.04|401.04|404.99|402.99|405.1|403.1|402.45|400.45|508
1599163500000|2020-09-03 20:05:00|404.92|402.92|404.96|402.96|405.92|403.92|404.3|402.3|384
1599163800000|2020-09-03 20:10:00|404.95|402.95|404.86|402.86|405.58|403.58|404.27|402.27|305
1599164100000|2020-09-03 20:15:00|404.87|402.87|405.59|403.59|406.1|404.1|404.38|402.38|354
1599164400000|2020-09-03 20:20:00|405.62|403.62|408.96|406.96|408.98|406.98|405.6|403.6|473
1599164700000|2020-09-03 20:25:00|408.89|406.89|408.61|406.61|409.04|407.04|407.05|405.05|493
1599165000000|2020-09-03 20:30:00|408.6|406.6|407.25|405.25|408.67|406.67|406.64|404.64|515
1599165300000|2020-09-03 20:35:00|407.32|405.32|407.16|405.16|407.64|405.64|406.03|404.03|458
1599165600000|2020-09-03 20:40:00|407.15|405.15|406.98|404.98|407.98|405.98|406.62|404.62|526
1599165900000|2020-09-03 20:45:00|406.97|404.97|406.06|404.06|407.25|405.25|405.92|403.92|341
1599166200000|2020-09-03 20:50:00|406.05|404.05|408.16|406.16|408.67|406.67|405.77|403.77|487
1599166500000|2020-09-03 20:55:00|408.15|406.15|407.29|405.29|408.59|406.59|406.77|404.77|291
1599166800000|2020-09-03 21:00:00|407.3|405.3|406.44|404.44|407.36|405.36|406.38|404.38|254
1599167100000|2020-09-03 21:05:00|406.46|404.46|408.39|406.39|408.52|406.52|406.46|404.46|407
1599167400000|2020-09-03 21:10:00|408.37|406.37|405.76|403.76|408.59|406.59|405.74|403.74|451
1599167700000|2020-09-03 21:15:00|405.77|403.77|403.68|401.68|405.81|403.81|403.38|401.38|466
1599168000000|2020-09-03 21:20:00|403.69|401.69|404.44|402.44|404.59|402.59|403.63|401.63|520
1599168300000|2020-09-03 21:25:00|404.49|402.49|404.37|402.37|404.49|402.49|403.19|401.19|452
1599168600000|2020-09-03 21:30:00|404.39|402.39|402.08|400.08|404.45|402.45|402.08|400.08|323
1599168900000|2020-09-03 21:35:00|402.1|400.1|403.32|401.32|403.59|401.59|402|400|401
1599169200000|2020-09-03 21:40:00|403.33|401.33|402.73|400.73|403.36|401.36|401.62|399.62|500
1599169500000|2020-09-03 21:45:00|402.72|400.72|401.18|399.18|403.14|401.14|401.15|399.15|381
1599169800000|2020-09-03 21:50:00|401.16|399.16|400.54|398.54|402.02|400.02|400.23|398.23|396
1599170100000|2020-09-03 21:55:00|400.63|398.63|403.46|401.46|403.46|401.46|400.52|398.52|427
1599170400000|2020-09-03 22:00:00|403.47|401.47|404.24|402.24|404.24|402.24|403.41|401.41|532
1599170700000|2020-09-03 22:05:00|404.22|402.22|403.7|401.7|405.02|403.02|403.4|401.4|382
1599171000000|2020-09-03 22:10:00|403.69|401.69|402.3|400.3|403.99|401.99|402.27|400.27|514
1599171300000|2020-09-03 22:15:00|402.29|400.29|400.28|398.28|402.37|400.37|399.31|397.31|534
1599171600000|2020-09-03 22:20:00|400.3|398.3|399.23|397.23|400.3|398.3|398.74|396.74|608
1599171900000|2020-09-03 22:25:00|399.16|397.16|399.43|397.43|399.76|397.76|398.57|396.57|421
1599172200000|2020-09-03 22:30:00|399.42|397.42|397.75|395.75|399.42|397.42|397.55|395.55|482
1599172500000|2020-09-03 22:35:00|397.77|395.77|399.3|397.3|400.04|398.04|397.76|395.76|679
1599172800000|2020-09-03 22:40:00|399.29|397.29|400.58|398.58|400.7|398.7|398.76|396.76|477
1599173100000|2020-09-03 22:45:00|400.57|398.57|398.75|396.75|400.6|398.6|397.9|395.9|537
1599173400000|2020-09-03 22:50:00|398.74|396.74|397.11|395.11|398.74|396.74|396.23|394.23|626
1599173700000|2020-09-03 22:55:00|397.1|395.1|397.5|395.5|398.29|396.29|396.68|394.68|404
1599174000000|2020-09-03 23:00:00|397.43|395.43|393.99|391.99|397.47|395.47|393.21|391.21|806
1599174300000|2020-09-03 23:05:00|393.96|391.96|393.02|391.02|393.96|391.96|391.82|389.82|673
1599174600000|2020-09-03 23:10:00|393.03|391.03|394.43|392.43|395.11|393.11|393|391|695
1599174900000|2020-09-03 23:15:00|394.48|392.48|388.81|386.81|394.51|392.51|387.63|385.63|726
1599175200000|2020-09-03 23:20:00|388.79|386.79|384.91|382.91|389.93|387.93|384.82|382.82|774
1599175500000|2020-09-03 23:25:00|384.93|382.93|382.13|380.13|387.79|385.79|380.17|378.17|973
1599175800000|2020-09-03 23:30:00|382.32|380.32|379.25|377.25|383.04|381.04|373.82|371.82|1086
1599176100000|2020-09-03 23:35:00|379.4|377.4|382.2|380.2|382.27|380.27|378.65|376.65|978
1599176400000|2020-09-03 23:40:00|382.14|380.14|383.55|381.55|386.1|384.1|382.04|380.04|936
1599176700000|2020-09-03 23:45:00|383.52|381.52|384.55|382.55|385.97|383.97|382.74|380.74|1011
1599177000000|2020-09-03 23:50:00|384.53|382.53|387.21|385.21|387.23|385.23|383.62|381.62|881
1599177300000|2020-09-03 23:55:00|387.18|385.18|383.25|381.25|387.2|385.2|383.12|381.12|928
1599177600000|2020-09-04 00:00:00|383.24|381.24|379.58|377.58|385.19|383.19|376.07|374.07|963
1599177900000|2020-09-04 00:05:00|379.62|377.62|383.43|381.43|383.75|381.75|379.46|377.46|914
1599178200000|2020-09-04 00:10:00|383.46|381.46|385.95|383.95|386.37|384.37|382.89|380.89|814
1599178500000|2020-09-04 00:15:00|385.96|383.96|387|385|389.12|387.12|385.91|383.91|854
1599178800000|2020-09-04 00:20:00|387.04|385.04|388.15|386.15|388.99|386.99|387.02|385.02|817
1599179100000|2020-09-04 00:25:00|388.12|386.12|387.87|385.87|388.94|386.94|386.96|384.96|733
1599179400000|2020-09-04 00:30:00|387.94|385.94|389.81|387.81|390.72|388.72|387.94|385.94|749
1599179700000|2020-09-04 00:35:00|389.8|387.8|390.79|388.79|392.91|390.91|389.21|387.21|803
1599180000000|2020-09-04 00:40:00|390.81|388.81|388.7|386.7|391.03|389.03|387.4|385.4|728
1599180300000|2020-09-04 00:45:00|388.77|386.77|389.78|387.78|389.79|387.79|387.35|385.35|746
1599180600000|2020-09-04 00:50:00|389.76|387.76|390.01|388.01|391.47|389.47|389.27|387.27|769
1599180900000|2020-09-04 00:55:00|389.98|387.98|390.21|388.21|391.48|389.48|389.97|387.97|673
1599181200000|2020-09-04 01:00:00|390.18|388.18|389.06|387.06|390.18|388.18|388.28|386.28|550
1599181500000|2020-09-04 01:05:00|389.05|387.05|390.54|388.54|390.84|388.84|388.81|386.81|436
1599181800000|2020-09-04 01:10:00|390.55|388.55|390.36|388.36|391.76|389.76|390.32|388.32|626
1599182100000|2020-09-04 01:15:00|390.31|388.31|390.49|388.49|391.38|389.38|390.26|388.26|441
1599182400000|2020-09-04 01:20:00|390.44|388.44|388.82|386.82|390.76|388.76|388.57|386.57|607
1599182700000|2020-09-04 01:25:00|388.83|386.83|387.2|385.2|388.93|386.93|386.65|384.65|641
1599183000000|2020-09-04 01:30:00|387.21|385.21|389.28|387.28|389.66|387.66|386.93|384.93|550
1599183300000|2020-09-04 01:35:00|389.29|387.29|390.75|388.75|390.85|388.85|389.06|387.06|524
1599183600000|2020-09-04 01:40:00|390.74|388.74|389.14|387.14|390.76|388.76|389.14|387.14|519
1599183900000|2020-09-04 01:45:00|389.16|387.16|390.75|388.75|391.09|389.09|388.45|386.45|548
1599184200000|2020-09-04 01:50:00|390.76|388.76|389.91|387.91|390.91|388.91|389.31|387.31|403
1599184500000|2020-09-04 01:55:00|389.92|387.92|388.77|386.77|389.98|387.98|388.51|386.51|424
1599184800000|2020-09-04 02:00:00|388.76|386.76|387.68|385.68|389.5|387.5|387.51|385.51|496
1599185100000|2020-09-04 02:05:00|387.69|385.69|386.29|384.29|388.37|386.37|386.09|384.09|672
1599185400000|2020-09-04 02:10:00|386.28|384.28|386.06|384.06|387.1|385.1|384.73|382.73|581
1599185700000|2020-09-04 02:15:00|386.17|384.17|384.49|382.49|386.9|384.9|384.49|382.49|699
1599186000000|2020-09-04 02:20:00|384.48|382.48|385.48|383.48|386.19|384.19|384.45|382.45|634
1599186300000|2020-09-04 02:25:00|385.44|383.44|381.88|379.88|385.44|383.44|381.6|379.6|714
1599186600000|2020-09-04 02:30:00|381.8|379.8|384.4|382.4|384.4|382.4|381.8|379.8|631
1599186900000|2020-09-04 02:35:00|384.42|382.42|384.01|382.01|385.43|383.43|383.91|381.91|528
1599187200000|2020-09-04 02:40:00|383.97|381.97|385.42|383.42|385.5|383.5|383.37|381.37|534
1599187500000|2020-09-04 02:45:00|385.43|383.43|386.04|384.04|386.59|384.59|385.19|383.19|436
1599187800000|2020-09-04 02:50:00|386.05|384.05|388.9|386.9|389.48|387.48|386.05|384.05|533
1599188100000|2020-09-04 02:55:00|388.89|386.89|388.05|386.05|388.89|386.89|387.65|385.65|417
1599188400000|2020-09-04 03:00:00|388.04|386.04|386.58|384.58|388.15|386.15|386.28|384.28|461
1599188700000|2020-09-04 03:05:00|386.57|384.57|387.5|385.5|387.53|385.53|386.54|384.54|458
1599189000000|2020-09-04 03:10:00|387.49|385.49|388.12|386.12|388.63|386.63|386.9|384.9|403
1599189300000|2020-09-04 03:15:00|388.14|386.14|387.49|385.49|388.67|386.67|387.46|385.46|464
1599189600000|2020-09-04 03:20:00|387.5|385.5|387.07|385.07|387.56|385.56|386.69|384.69|279
1599189900000|2020-09-04 03:25:00|387.06|385.06|388.76|386.76|389.02|387.02|386.81|384.81|417
1599190200000|2020-09-04 03:30:00|388.83|386.83|389.8|387.8|389.89|387.89|388.72|386.72|254
1599190500000|2020-09-04 03:35:00|389.79|387.79|388.02|386.02|389.8|387.8|387.83|385.83|301
1599190800000|2020-09-04 03:40:00|388.01|386.01|387.27|385.27|388.01|386.01|387.08|385.08|294
1599191100000|2020-09-04 03:45:00|387.26|385.26|385.73|383.73|387.42|385.42|385.47|383.47|387
1599191400000|2020-09-04 03:50:00|385.75|383.75|385.99|383.99|386.83|384.83|385.53|383.53|376
1599191700000|2020-09-04 03:55:00|386.02|384.02|384.3|382.3|386.16|384.16|384.08|382.08|273
1599192000000|2020-09-04 04:00:00|384.35|382.35|386.58|384.58|386.75|384.75|384.19|382.19|467
1599192300000|2020-09-04 04:05:00|386.59|384.59|389.05|387.05|389.19|387.19|386.48|384.48|440
1599192600000|2020-09-04 04:10:00|389.06|387.06|389.32|387.32|389.7|387.7|388.59|386.59|479
1599192900000|2020-09-04 04:15:00|389.31|387.31|389.42|387.42|390.02|388.02|389.29|387.29|347
1599193200000|2020-09-04 04:20:00|389.41|387.41|389.33|387.33|389.42|387.42|388.46|386.46|412
1599193500000|2020-09-04 04:25:00|389.32|387.32|387.51|385.51|389.63|387.63|387.14|385.14|522
1599193800000|2020-09-04 04:30:00|387.5|385.5|387.19|385.19|387.82|385.82|386.92|384.92|458
1599194100000|2020-09-04 04:35:00|387.16|385.16|386.33|384.33|387.64|385.64|386.28|384.28|477
1599194400000|2020-09-04 04:40:00|386.35|384.35|386.96|384.96|386.98|384.98|385.52|383.52|442
1599194700000|2020-09-04 04:45:00|386.95|384.95|385.74|383.74|386.95|384.95|384.98|382.98|541
1599195000000|2020-09-04 04:50:00|385.73|383.73|388.37|386.37|388.4|386.4|385.52|383.52|396
1599195300000|2020-09-04 04:55:00|388.39|386.39|388.5|386.5|388.65|386.65|387.95|385.95|364
1599195600000|2020-09-04 05:00:00|388.49|386.49|387.97|385.97|389.11|387.11|387.71|385.71|435
1599195900000|2020-09-04 05:05:00|388.03|386.03|387.61|385.61|388.5|386.5|387.35|385.35|262
1599196200000|2020-09-04 05:10:00|387.6|385.6|388.45|386.45|388.47|386.47|387.37|385.37|267
1599196500000|2020-09-04 05:15:00|388.49|386.49|388.26|386.26|389.33|387.33|387.72|385.72|311
1599196800000|2020-09-04 05:20:00|388.22|386.22|387.36|385.36|388.24|386.24|387.3|385.3|224
1599197100000|2020-09-04 05:25:00|387.35|385.35|387.06|385.06|387.45|385.45|386.42|384.42|223
1599197400000|2020-09-04 05:30:00|387.07|385.07|386.79|384.79|387.65|385.65|386.79|384.79|228
1599197700000|2020-09-04 05:35:00|386.78|384.78|386.85|384.85|386.85|384.85|385.5|383.5|476
1599198000000|2020-09-04 05:40:00|386.83|384.83|388.46|386.46|388.88|386.88|386.75|384.75|407
1599198300000|2020-09-04 05:45:00|388.45|386.45|388.77|386.77|388.9|386.9|388.25|386.25|261
1599198600000|2020-09-04 05:50:00|388.79|386.79|389.19|387.19|389.81|387.81|388.77|386.77|201
1599198900000|2020-09-04 05:55:00|389.2|387.2|389.42|387.42|390|388|389.19|387.19|294
1599199200000|2020-09-04 06:00:00|389.41|387.41|387.82|385.82|389.85|387.85|387.69|385.69|310
1599199500000|2020-09-04 06:05:00|387.83|385.83|388.09|386.09|388.73|386.73|387.83|385.83|386
1599199800000|2020-09-04 06:10:00|388.1|386.1|388.87|386.87|389.02|387.02|388.1|386.1|295
1599200100000|2020-09-04 06:15:00|388.89|386.89|388.27|386.27|388.89|386.89|388.25|386.25|326
1599200400000|2020-09-04 06:20:00|388.25|386.25|387.01|385.01|388.57|386.57|386.92|384.92|409
1599200700000|2020-09-04 06:25:00|387|385|387.92|385.92|388|386|386.98|384.98|321
1599201000000|2020-09-04 06:30:00|387.93|385.93|386.57|384.57|387.94|385.94|386.47|384.47|299
1599201300000|2020-09-04 06:35:00|386.58|384.58|386.17|384.17|386.59|384.59|385.76|383.76|435
1599201600000|2020-09-04 06:40:00|386.16|384.16|386.02|384.02|387.37|385.37|386.02|384.02|473
1599201900000|2020-09-04 06:45:00|386|384|386.7|384.7|386.7|384.7|384.77|382.77|469
1599202200000|2020-09-04 06:50:00|386.65|384.65|385.01|383.01|386.66|384.66|384.94|382.94|298
1599202500000|2020-09-04 06:55:00|385|383|383.95|381.95|385.44|383.44|383.75|381.75|356
1599202800000|2020-09-04 07:00:00|383.94|381.94|383.87|381.87|385.17|383.17|383.25|381.25|427
1599203100000|2020-09-04 07:05:00|383.86|381.86|384.83|382.83|384.84|382.84|382.71|380.71|495
1599203400000|2020-09-04 07:10:00|384.82|382.82|386|384|386.03|384.03|384.82|382.82|412
1599203700000|2020-09-04 07:15:00|385.99|383.99|385.1|383.1|386|384|385.1|383.1|285
1599204000000|2020-09-04 07:20:00|385.08|383.08|385.78|383.78|385.85|383.85|385.08|383.08|240
1599204300000|2020-09-04 07:25:00|385.82|383.82|384.8|382.8|385.82|383.82|384.75|382.75|238
1599204600000|2020-09-04 07:30:00|384.81|382.81|384.6|382.6|385.17|383.17|384.47|382.47|384
1599204900000|2020-09-04 07:35:00|384.61|382.61|381.45|379.45|384.61|382.61|381.45|379.45|388
1599205200000|2020-09-04 07:40:00|381.41|379.41|377.9|375.9|382.1|380.1|376.98|374.98|722
1599205500000|2020-09-04 07:45:00|377.86|375.86|384.89|382.89|385.17|383.17|377.68|375.68|726
1599205800000|2020-09-04 07:50:00|384.91|382.91|387.63|385.63|387.79|385.79|384.87|382.87|759
1599206100000|2020-09-04 07:55:00|387.62|385.62|387.37|385.37|387.82|385.82|386.61|384.61|580
1599206400000|2020-09-04 08:00:00|387.36|385.36|391.38|389.38|391.6|389.6|387.27|385.27|478
1599206700000|2020-09-04 08:05:00|391.39|389.39|395.08|393.08|396.07|394.07|391.34|389.34|858
1599207000000|2020-09-04 08:10:00|395.06|393.06|394.09|392.09|395.21|393.21|393.83|391.83|636
1599207300000|2020-09-04 08:15:00|394.08|392.08|394.04|392.04|394.69|392.69|392.12|390.12|580
1599207600000|2020-09-04 08:20:00|394.07|392.07|394.73|392.73|395.37|393.37|393.3|391.3|628
1599207900000|2020-09-04 08:25:00|394.68|392.68|394.85|392.85|395.17|393.17|393.58|391.58|537
1599208200000|2020-09-04 08:30:00|394.83|392.83|395.26|393.26|395.29|393.29|393.36|391.36|462
1599208500000|2020-09-04 08:35:00|395.27|393.27|397.99|395.99|398|396|394.46|392.46|558
1599208800000|2020-09-04 08:40:00|397.98|395.98|397.73|395.73|398.92|396.92|397.04|395.04|564
1599209100000|2020-09-04 08:45:00|397.71|395.71|396.33|394.33|398.55|396.55|395.8|393.8|592
1599209400000|2020-09-04 08:50:00|396.32|394.32|397.15|395.15|397.27|395.27|395.77|393.77|430
1599209700000|2020-09-04 08:55:00|397.13|395.13|397.13|395.13|398.13|396.13|396.74|394.74|427
1599210000000|2020-09-04 09:00:00|397.15|395.15|394.6|392.6|397.85|395.85|394.17|392.17|619
1599210300000|2020-09-04 09:05:00|394.59|392.59|395.47|393.47|395.47|393.47|394.48|392.48|288
1599210600000|2020-09-04 09:10:00|395.5|393.5|398.17|396.17|398.86|396.86|395.5|393.5|527
1599210900000|2020-09-04 09:15:00|398.16|396.16|397.91|395.91|399.06|397.06|397.54|395.54|425
1599211200000|2020-09-04 09:20:00|397.93|395.93|396.83|394.83|398.9|396.9|396.83|394.83|507
1599211500000|2020-09-04 09:25:00|396.81|394.81|397.97|395.97|398.36|396.36|396.81|394.81|424
1599211800000|2020-09-04 09:30:00|397.93|395.93|396.32|394.32|398.38|396.38|396.31|394.31|409
1599212100000|2020-09-04 09:35:00|396.34|394.34|397.48|395.48|398.06|396.06|396.29|394.29|470
1599212400000|2020-09-04 09:40:00|397.49|395.49|399.34|397.34|399.59|397.59|397.49|395.49|521
1599212700000|2020-09-04 09:45:00|399.38|397.38|399.15|397.15|399.7|397.7|398.43|396.43|650
1599213000000|2020-09-04 09:50:00|399.16|397.16|400.93|398.93|400.99|398.99|399.14|397.14|538
1599213300000|2020-09-04 09:55:00|400.92|398.92|401.51|399.51|401.73|399.73|399.2|397.2|528
1599213600000|2020-09-04 10:00:00|401.5|399.5|399.61|397.61|401.5|399.5|399.31|397.31|605
1599213900000|2020-09-04 10:05:00|399.6|397.6|399.33|397.33|399.71|397.71|398.24|396.24|400
1599214200000|2020-09-04 10:10:00|399.34|397.34|399.4|397.4|399.59|397.59|398.34|396.34|441
1599214500000|2020-09-04 10:15:00|399.41|397.41|399.99|397.99|400.55|398.55|399.08|397.08|449
1599214800000|2020-09-04 10:20:00|400.01|398.01|400.49|398.49|400.58|398.58|398.83|396.83|515
1599215100000|2020-09-04 10:25:00|400.48|398.48|399.42|397.42|400.75|398.75|399.13|397.13|503
1599215400000|2020-09-04 10:30:00|399.43|397.43|400.66|398.66|401.57|399.57|399.42|397.42|481
1599215700000|2020-09-04 10:35:00|400.65|398.65|399.75|397.75|400.72|398.72|399.06|397.06|352
1599216000000|2020-09-04 10:40:00|399.76|397.76|398.13|396.13|399.94|397.94|398.13|396.13|299
1599216300000|2020-09-04 10:45:00|398.14|396.14|398.59|396.59|399.12|397.12|398.13|396.13|430
1599216600000|2020-09-04 10:50:00|398.52|396.52|397.74|395.74|398.6|396.6|396.99|394.99|429
1599216900000|2020-09-04 10:55:00|397.77|395.77|396.83|394.83|398.3|396.3|396.5|394.5|555
1599217200000|2020-09-04 11:00:00|396.82|394.82|395.54|393.54|397.14|395.14|394.75|392.75|623
1599217500000|2020-09-04 11:05:00|395.52|393.52|395.37|393.37|395.98|393.98|395.1|393.1|502
1599217800000|2020-09-04 11:10:00|395.39|393.39|397.54|395.54|397.54|395.54|395.14|393.14|479
1599218100000|2020-09-04 11:15:00|397.59|395.59|393.2|391.2|397.6|395.6|392.85|390.85|630
1599218400000|2020-09-04 11:20:00|393.19|391.19|395.22|393.22|395.62|393.62|393.19|391.19|687
1599218700000|2020-09-04 11:25:00|395.25|393.25|396.12|394.12|396.13|394.13|395.13|393.13|403
1599219000000|2020-09-04 11:30:00|396.08|394.08|394.3|392.3|396.48|394.48|394.14|392.14|370
1599219300000|2020-09-04 11:35:00|394.31|392.31|394.72|392.72|395.43|393.43|394.31|392.31|388
1599219600000|2020-09-04 11:40:00|394.68|392.68|392.81|390.81|394.7|392.7|391.84|389.84|598
1599219900000|2020-09-04 11:45:00|392.86|390.86|393.96|391.96|394.33|392.33|392.86|390.86|588
1599220200000|2020-09-04 11:50:00|393.97|391.97|395.23|393.23|395.31|393.31|393.97|391.97|369
1599220500000|2020-09-04 11:55:00|395.22|393.22|396.24|394.24|396.27|394.27|394.33|392.33|323
1599220800000|2020-09-04 12:00:00|396.26|394.26|397.98|395.98|398|396|396.25|394.25|602
1599221100000|2020-09-04 12:05:00|398.18|396.18|398.22|396.22|398.73|396.73|397.87|395.87|465
1599221400000|2020-09-04 12:10:00|398.21|396.21|396.95|394.95|398.21|396.21|396.95|394.95|333
1599221700000|2020-09-04 12:15:00|396.96|394.96|394.85|392.85|397.37|395.37|394.57|392.57|313
1599222000000|2020-09-04 12:20:00|394.89|392.89|395.15|393.15|395.37|393.37|394.51|392.51|548
1599222300000|2020-09-04 12:25:00|395.12|393.12|393.99|391.99|395.33|393.33|393.8|391.8|525
1599222600000|2020-09-04 12:30:00|394|392|394.97|392.97|395.3|393.3|393.8|391.8|610
1599222900000|2020-09-04 12:35:00|394.96|392.96|393.49|391.49|394.97|392.97|392.37|390.37|519
1599223200000|2020-09-04 12:40:00|393.5|391.5|394.03|392.03|394.72|392.72|393.5|391.5|354
1599223500000|2020-09-04 12:45:00|394.04|392.04|395.97|393.97|396.37|394.37|394.02|392.02|321
1599223800000|2020-09-04 12:50:00|395.96|393.96|396.85|394.85|397.17|395.17|395.92|393.92|371
1599224100000|2020-09-04 12:55:00|396.84|394.84|396.04|394.04|396.85|394.85|395.64|393.64|319
1599224400000|2020-09-04 13:00:00|396.07|394.07|394.88|392.88|396.26|394.26|394.82|392.82|317
1599224700000|2020-09-04 13:05:00|394.86|392.86|393.42|391.42|395.65|393.65|393.42|391.42|415
1599225000000|2020-09-04 13:10:00|393.45|391.45|395.25|393.25|395.3|393.3|393.31|391.31|570
1599225300000|2020-09-04 13:15:00|395.26|393.26|396.2|394.2|396.66|394.66|395.24|393.24|391
1599225600000|2020-09-04 13:20:00|396.21|394.21|397.11|395.11|397.14|395.14|395.84|393.84|309
1599225900000|2020-09-04 13:25:00|397.12|395.12|396.2|394.2|397.39|395.39|396.19|394.19|352
1599226200000|2020-09-04 13:30:00|396.19|394.19|398.42|396.42|398.98|396.98|395.51|393.51|675
1599226500000|2020-09-04 13:35:00|398.41|396.41|400.18|398.18|400.18|398.18|398.35|396.35|574
1599226800000|2020-09-04 13:40:00|400.16|398.16|397.65|395.65|400.17|398.17|397.37|395.37|535
1599227100000|2020-09-04 13:45:00|397.64|395.64|395.61|393.61|397.86|395.86|395.61|393.61|631
1599227400000|2020-09-04 13:50:00|395.59|393.59|394.16|392.16|396.55|394.55|394.16|392.16|690
1599227700000|2020-09-04 13:55:00|394.17|392.17|392.8|390.8|394.98|392.98|392.8|390.8|618
1599228000000|2020-09-04 14:00:00|392.74|390.74|392.73|390.73|394.19|392.19|392.48|390.48|602
1599228300000|2020-09-04 14:05:00|392.75|390.75|390.58|388.58|392.76|390.76|389.22|387.22|772
1599228600000|2020-09-04 14:10:00|390.56|388.56|387.57|385.57|390.56|388.56|386.69|384.69|791
1599228900000|2020-09-04 14:15:00|387.61|385.61|386.17|384.17|388.84|386.84|383.92|381.92|915
1599229200000|2020-09-04 14:20:00|386.16|384.16|388.21|386.21|389.15|387.15|385.35|383.35|669
1599229500000|2020-09-04 14:25:00|388.22|386.22|383.93|381.93|388.44|386.44|383.93|381.93|678
1599229800000|2020-09-04 14:30:00|383.94|381.94|383.04|381.04|386.11|384.11|381.76|379.76|891
1599230100000|2020-09-04 14:35:00|383.1|381.1|380.52|378.52|383.55|381.55|379.32|377.32|876
1599230400000|2020-09-04 14:40:00|380.53|378.53|376.65|374.65|381.34|379.34|375.69|373.69|812
1599230700000|2020-09-04 14:45:00|376.69|374.69|377.73|375.73|379.77|377.77|376.5|374.5|886
1599231000000|2020-09-04 14:50:00|377.74|375.74|370.23|368.23|377.74|375.74|361.72|359.72|1041
1599231300000|2020-09-04 14:55:00|370.28|368.28|383.74|381.74|383.74|381.74|370.12|368.12|1030
1599231600000|2020-09-04 15:00:00|383.79|381.79|381.52|379.52|383.86|381.86|377.5|375.5|988
1599231900000|2020-09-04 15:05:00|381.54|379.54|377.86|375.86|381.54|379.54|374.5|372.5|924
1599232200000|2020-09-04 15:10:00|377.87|375.87|376.85|374.85|377.89|375.89|373.8|371.8|803
1599232500000|2020-09-04 15:15:00|376.83|374.83|375.24|373.24|377.26|375.26|373.06|371.06|866
1599232800000|2020-09-04 15:20:00|375.23|373.23|376.14|374.14|376.96|374.96|374.29|372.29|820
1599233100000|2020-09-04 15:25:00|376.15|374.15|374.36|372.36|376.16|374.16|373.26|371.26|732
1599233400000|2020-09-04 15:30:00|374.35|372.35|377.83|375.83|378.96|376.96|374.33|372.33|790
1599233700000|2020-09-04 15:35:00|377.84|375.84|379.88|377.88|379.96|377.96|377.64|375.64|713
1599234000000|2020-09-04 15:40:00|379.86|377.86|376.82|374.82|379.93|377.93|376.36|374.36|722
1599234300000|2020-09-04 15:45:00|376.83|374.83|379.25|377.25|379.65|377.65|376.83|374.83|689
1599234600000|2020-09-04 15:50:00|379.24|377.24|382.13|380.13|382.55|380.55|377.93|375.93|621
1599234900000|2020-09-04 15:55:00|382.12|380.12|385.4|383.4|386.62|384.62|382.12|380.12|812
1599235200000|2020-09-04 16:00:00|385.55|383.55|382.8|380.8|386.07|384.07|382.8|380.8|800
1599235500000|2020-09-04 16:05:00|382.79|380.79|379.8|377.8|383.58|381.58|379.2|377.2|774
1599235800000|2020-09-04 16:10:00|379.82|377.82|380.51|378.51|381.5|379.5|379.68|377.68|693
1599236100000|2020-09-04 16:15:00|380.5|378.5|379.49|377.49|380.82|378.82|377.93|375.93|759
1599236400000|2020-09-04 16:20:00|379.5|377.5|382.34|380.34|382.53|380.53|379.5|377.5|641
1599236700000|2020-09-04 16:25:00|382.32|380.32|383.41|381.41|383.41|381.41|381.78|379.78|585
1599237000000|2020-09-04 16:30:00|383.39|381.39|384.63|382.63|384.63|382.63|381.42|379.42|620
1599237300000|2020-09-04 16:35:00|384.66|382.66|385.72|383.72|385.91|383.91|383.91|381.91|732
1599237600000|2020-09-04 16:40:00|385.7|383.7|389.16|387.16|389.18|387.18|385.34|383.34|578
1599237900000|2020-09-04 16:45:00|389.15|387.15|386.7|384.7|389.28|387.28|385.83|383.83|794
1599238200000|2020-09-04 16:50:00|386.71|384.71|386.29|384.29|386.72|384.72|384.57|382.57|581
1599238500000|2020-09-04 16:55:00|386.3|384.3|386.42|384.42|386.84|384.84|384.58|382.58|585
1599238800000|2020-09-04 17:00:00|386.43|384.43|383.77|381.77|386.58|384.58|382.5|380.5|727
1599239100000|2020-09-04 17:05:00|383.79|381.79|384.43|382.43|384.89|382.89|383.04|381.04|606
1599239400000|2020-09-04 17:10:00|384.41|382.41|383.26|381.26|386.4|384.4|383.26|381.26|483
1599239700000|2020-09-04 17:15:00|383.3|381.3|381.62|379.62|384.28|382.28|381.13|379.13|490
1599240000000|2020-09-04 17:20:00|381.65|379.65|382.33|380.33|382.7|380.7|381.65|379.65|570
1599240300000|2020-09-04 17:25:00|382.32|380.32|383.13|381.13|383.99|381.99|381.96|379.96|578
1599240600000|2020-09-04 17:30:00|383.1|381.1|384.81|382.81|384.82|382.82|382.96|380.96|581
1599240900000|2020-09-04 17:35:00|384.83|382.83|385.99|383.99|385.99|383.99|383.77|381.77|536
1599241200000|2020-09-04 17:40:00|386|384|385.35|383.35|386.84|384.84|384.7|382.7|497
1599241500000|2020-09-04 17:45:00|385.32|383.32|384.08|382.08|387.09|385.09|384.05|382.05|524
1599241800000|2020-09-04 17:50:00|384.07|382.07|385.96|383.96|385.96|383.96|383.38|381.38|447
1599242100000|2020-09-04 17:55:00|386.07|384.07|385.07|383.07|386.61|384.61|384.86|382.86|506
1599242400000|2020-09-04 18:00:00|385.06|383.06|385.59|383.59|386.44|384.44|384.8|382.8|598
1599242700000|2020-09-04 18:05:00|385.58|383.58|385.54|383.54|385.97|383.97|384.61|382.61|457
1599243000000|2020-09-04 18:10:00|385.46|383.46|382.22|380.22|385.99|383.99|382.03|380.03|644
1599243300000|2020-09-04 18:15:00|382.28|380.28|382.64|380.64|384.26|382.26|382.21|380.21|578
1599243600000|2020-09-04 18:20:00|382.65|380.65|381.38|379.38|382.95|380.95|381|379|642
1599243900000|2020-09-04 18:25:00|381.37|379.37|381.59|379.59|382.11|380.11|379.8|377.8|722
1599244200000|2020-09-04 18:30:00|381.61|379.61|382.71|380.71|383.42|381.42|381.11|379.11|590
1599244500000|2020-09-04 18:35:00|382.73|380.73|384.91|382.91|384.91|382.91|382.65|380.65|488
1599244800000|2020-09-04 18:40:00|384.92|382.92|385.02|383.02|385.43|383.43|384.57|382.57|442
1599245100000|2020-09-04 18:45:00|385.01|383.01|385.23|383.23|386|384|384.25|382.25|502
1599245400000|2020-09-04 18:50:00|385.22|383.22|385.72|383.72|386.35|384.35|384.97|382.97|591
1599245700000|2020-09-04 18:55:00|385.73|383.73|388.8|386.8|388.8|386.8|385.73|383.73|718
1599246000000|2020-09-04 19:00:00|388.79|386.79|386.92|384.92|389.4|387.4|386.42|384.42|658
1599246300000|2020-09-04 19:05:00|386.91|384.91|387.6|385.6|387.72|385.72|386.42|384.42|470
1599246600000|2020-09-04 19:10:00|387.59|385.59|387.04|385.04|387.66|385.66|386.66|384.66|386
1599246900000|2020-09-04 19:15:00|387.05|385.05|390.4|388.4|390.56|388.56|387.05|385.05|607
1599247200000|2020-09-04 19:20:00|390.41|388.41|389.97|387.97|391.1|389.1|389.75|387.75|637
1599247500000|2020-09-04 19:25:00|389.98|387.98|390.31|388.31|390.7|388.7|388.71|386.71|433
1599247800000|2020-09-04 19:30:00|390.33|388.33|389.81|387.81|391.11|389.11|389.75|387.75|570
1599248100000|2020-09-04 19:35:00|389.8|387.8|389.23|387.23|390.39|388.39|387.91|385.91|613
1599248400000|2020-09-04 19:40:00|389.22|387.22|390.69|388.69|390.98|388.98|389.22|387.22|426
1599248700000|2020-09-04 19:45:00|390.76|388.76|391.6|389.6|392.88|390.88|390.76|388.76|585
1599249000000|2020-09-04 19:50:00|391.57|389.57|392.87|390.87|393.34|391.34|391.29|389.29|617
1599249300000|2020-09-04 19:55:00|392.9|390.9|392.84|390.84|393.87|391.87|392.45|390.45|725
1599249600000|2020-09-04 20:00:00|392.86|390.86|392.09|390.09|393.75|391.75|391.22|389.22|755
1599249900000|2020-09-04 20:05:00|392.1|390.1|393.09|391.09|393.14|391.14|391.74|389.74|439
1599250200000|2020-09-04 20:10:00|393.1|391.1|392.38|390.38|393.43|391.43|391.66|389.66|481
1599250500000|2020-09-04 20:15:00|392.39|390.39|391.95|389.95|392.65|390.65|391.68|389.68|448
1599250800000|2020-09-04 20:20:00|391.96|389.96|389.88|387.88|392.23|390.23|389.4|387.4|417
1599251100000|2020-09-04 20:25:00|389.86|387.86|390.36|388.36|390.67|388.67|388.77|386.77|553
1599251400000|2020-09-04 20:30:00|390.37|388.37|391.49|389.49|391.84|389.84|390.36|388.36|335
1599251700000|2020-09-04 20:35:00|391.5|389.5|391.71|389.71|392.63|390.63|391.23|389.23|386
1599252000000|2020-09-04 20:40:00|391.72|389.72|390.57|388.57|391.98|389.98|390.53|388.53|350
1599252300000|2020-09-04 20:45:00|390.56|388.56|392.05|390.05|392.17|390.17|389.93|387.93|341
1599252600000|2020-09-04 20:50:00|392.03|390.03|392.41|390.41|393.49|391.49|391.83|389.83|353
1599252900000|2020-09-04 20:55:00|392.42|390.42|392.44|390.44|392.96|390.96|392.36|390.36|247
1599290400000|2020-09-05 07:20:00|384.1|382.1|385.57|383.57|385.71|383.71|384.1|382.1|100
1599290700000|2020-09-05 07:25:00|385.56|383.56|383.3|381.3|385.6|383.6|382.83|380.83|464
1599291000000|2020-09-05 07:30:00|383.31|381.31|381.93|379.93|383.33|381.33|381.83|379.83|755
1599291300000|2020-09-05 07:35:00|381.94|379.94|381.08|379.08|382.48|380.48|379.89|377.89|800
1599291600000|2020-09-05 07:40:00|381.07|379.07|381.92|379.92|382.4|380.4|381.02|379.02|536
1599291900000|2020-09-05 07:45:00|381.94|379.94|380.67|378.67|382.08|380.08|380.67|378.67|334
1599292200000|2020-09-05 07:50:00|380.68|378.68|380.72|378.72|381.29|379.29|379.43|377.43|562
1599292500000|2020-09-05 07:55:00|380.71|378.71|381.75|379.75|382.29|380.29|380.64|378.64|323
1599292800000|2020-09-05 08:00:00|381.76|379.76|380.04|378.04|381.76|379.76|380.04|378.04|418
1599293100000|2020-09-05 08:05:00|380.05|378.05|378.27|376.27|380.43|378.43|378.27|376.27|510
1599293400000|2020-09-05 08:10:00|378.28|376.28|377.88|375.88|379.76|377.76|377.88|375.88|538
1599293700000|2020-09-05 08:15:00|377.87|375.87|379.54|377.54|379.81|377.81|377.8|375.8|447
1599294000000|2020-09-05 08:20:00|379.55|377.55|377.09|375.09|379.58|377.58|376.09|374.09|572
1599294300000|2020-09-05 08:25:00|377.1|375.1|376.64|374.64|377.61|375.61|376.47|374.47|525
1599294600000|2020-09-05 08:30:00|376.63|374.63|376.91|374.91|377.11|375.11|374.78|372.78|588
1599294900000|2020-09-05 08:35:00|376.92|374.92|377.91|375.91|378.11|376.11|376.92|374.92|398
1599295200000|2020-09-05 08:40:00|377.89|375.89|378.49|376.49|378.7|376.7|377.21|375.21|443
1599295500000|2020-09-05 08:45:00|378.52|376.52|378.16|376.16|378.72|376.72|377.73|375.73|339
1599295800000|2020-09-05 08:50:00|378.14|376.14|375.82|373.82|378.22|376.22|375.73|373.73|375
1599296100000|2020-09-05 08:55:00|375.81|373.81|373.71|371.71|376.42|374.42|373.69|371.69|507
1599296400000|2020-09-05 09:00:00|373.68|371.68|374.34|372.34|374.35|372.35|372.53|370.53|525
1599296700000|2020-09-05 09:05:00|374.36|372.36|372.77|370.77|375.32|373.32|372.72|370.72|590
1599297000000|2020-09-05 09:10:00|372.78|370.78|371.6|369.6|373.69|371.69|371.59|369.59|563
1599297300000|2020-09-05 09:15:00|371.59|369.59|373.53|371.53|373.54|371.54|367.88|365.88|893
1599297600000|2020-09-05 09:20:00|373.51|371.51|374.91|372.91|375.75|373.75|373.29|371.29|671
1599297900000|2020-09-05 09:25:00|374.9|372.9|374.77|372.77|375.51|373.51|374.56|372.56|516
1599298200000|2020-09-05 09:30:00|374.78|372.78|376.18|374.18|376.7|374.7|373.78|371.78|570
1599298500000|2020-09-05 09:35:00|376.19|374.19|375.95|373.95|376.79|374.79|375.84|373.84|437
1599298800000|2020-09-05 09:40:00|375.94|373.94|376.05|374.05|376.58|374.58|375.41|373.41|356
1599299100000|2020-09-05 09:45:00|376.02|374.02|372.7|370.7|376.02|374.02|372.43|370.43|609
1599299400000|2020-09-05 09:50:00|372.73|370.73|371.06|369.06|373.13|371.13|369.48|367.48|635
1599299700000|2020-09-05 09:55:00|371.05|369.05|368.11|366.11|372.01|370.01|367.86|365.86|753
1599300000000|2020-09-05 10:00:00|367.96|365.96|369.36|367.36|371.81|369.81|367.41|365.41|785
1599300300000|2020-09-05 10:05:00|369.35|367.35|368.79|366.79|369.37|367.37|365.46|363.46|812
1599300600000|2020-09-05 10:10:00|368.78|366.78|369.32|367.32|370.45|368.45|368.11|366.11|669
1599300900000|2020-09-05 10:15:00|369.33|367.33|369.99|367.99|371.31|369.31|369.07|367.07|600
1599301200000|2020-09-05 10:20:00|369.97|367.97|367.8|365.8|369.98|367.98|366.77|364.77|603
1599301500000|2020-09-05 10:25:00|367.89|365.89|367.38|365.38|369.14|367.14|366.87|364.87|654
1599301800000|2020-09-05 10:30:00|367.36|365.36|365.23|363.23|367.47|365.47|364.41|362.41|829
1599302100000|2020-09-05 10:35:00|365.07|363.07|367.92|365.92|369.02|367.02|364.93|362.93|777
1599302400000|2020-09-05 10:40:00|367.98|365.98|368.23|366.23|368.98|366.98|367.68|365.68|601
1599302700000|2020-09-05 10:45:00|368.25|366.25|369.99|367.99|371.01|369.01|368.08|366.08|610
1599303000000|2020-09-05 10:50:00|369.98|367.98|367.81|365.81|370.05|368.05|367.47|365.47|608
1599303300000|2020-09-05 10:55:00|367.82|365.82|363.78|361.78|368.13|366.13|363.66|361.66|678
1599303600000|2020-09-05 11:00:00|363.82|361.82|365.31|363.31|366.66|364.66|362.52|360.52|772
1599303900000|2020-09-05 11:05:00|365.32|363.32|366.51|364.51|366.59|364.59|364.64|362.64|620
1599304200000|2020-09-05 11:10:00|366.52|364.52|361.6|359.6|366.58|364.58|361.3|359.3|775
1599304500000|2020-09-05 11:15:00|361.57|359.57|358.15|356.15|363.47|361.47|355.94|353.94|911
1599304800000|2020-09-05 11:20:00|358.43|356.43|354.72|352.72|359.19|357.19|352.68|350.68|965
1599305100000|2020-09-05 11:25:00|354.71|352.71|355.31|353.31|355.82|353.82|352.61|350.61|920
1599305400000|2020-09-05 11:30:00|355.32|353.32|357.25|355.25|358.11|356.11|353.25|351.25|925
1599305700000|2020-09-05 11:35:00|357.23|355.23|355.39|353.39|357.25|355.25|354.91|352.91|755
1599306000000|2020-09-05 11:40:00|355.38|353.38|355.3|353.3|357.42|355.42|354.85|352.85|694
1599306300000|2020-09-05 11:45:00|355.26|353.26|352.35|350.35|356.34|354.34|352.34|350.34|629
1599306600000|2020-09-05 11:50:00|352.39|350.39|353.58|351.58|354.2|352.2|349.24|347.24|829
1599306900000|2020-09-05 11:55:00|353.62|351.62|357.28|355.28|357.66|355.66|353.3|351.3|828
1599307200000|2020-09-05 12:00:00|357.29|355.29|360.98|358.98|361.37|359.37|355.84|353.84|812
1599307500000|2020-09-05 12:05:00|361|359|358.25|356.25|361|359|358.25|356.25|764
1599307800000|2020-09-05 12:10:00|358.2|356.2|352.43|350.43|358.38|356.38|352.22|350.22|870
1599308100000|2020-09-05 12:15:00|352.41|350.41|353.76|351.76|356.13|354.13|351.97|349.97|934
1599308400000|2020-09-05 12:20:00|353.8|351.8|354.54|352.54|355.04|353.04|352.29|350.29|844
1599308700000|2020-09-05 12:25:00|354.57|352.57|349.64|347.64|355.09|353.09|349.62|347.62|885
1599309000000|2020-09-05 12:30:00|349.65|347.65|346.35|344.35|350.88|348.88|344.53|342.53|1008
1599309300000|2020-09-05 12:35:00|346.36|344.36|338.28|336.28|348.47|346.47|336.92|334.92|1057
1599309600000|2020-09-05 12:40:00|338.15|336.15|337.01|335.01|343.71|341.71|337.01|335.01|1028
1599309900000|2020-09-05 12:45:00|336.82|334.82|342.14|340.14|342.79|340.79|336.46|334.46|1013
1599310200000|2020-09-05 12:50:00|342.17|340.17|339.02|337.02|343.46|341.46|338.71|336.71|965
1599310500000|2020-09-05 12:55:00|339.17|337.17|337.28|335.28|341.15|339.15|336.97|334.97|955
1599310800000|2020-09-05 13:00:00|337.24|335.24|342.61|340.61|343.29|341.29|337.03|335.03|918
1599311100000|2020-09-05 13:05:00|342.58|340.58|347.67|345.67|348.4|346.4|342.35|340.35|953
1599311400000|2020-09-05 13:10:00|347.66|345.66|347.23|345.23|349.09|347.09|347.17|345.17|826
1599311700000|2020-09-05 13:15:00|347.25|345.25|350.46|348.46|350.54|348.54|346.25|344.25|797
1599312000000|2020-09-05 13:20:00|350.47|348.47|350.31|348.31|354.15|352.15|349.59|347.59|859
1599312300000|2020-09-05 13:25:00|350.32|348.32|351.89|349.89|352.63|350.63|350.16|348.16|709
1599312600000|2020-09-05 13:30:00|351.88|349.88|354.14|352.14|355.45|353.45|351.65|349.65|800
1599312900000|2020-09-05 13:35:00|354.15|352.15|351.24|349.24|354.16|352.16|350.3|348.3|821
1599313200000|2020-09-05 13:40:00|351.25|349.25|352.88|350.88|353.49|351.49|349.93|347.93|761
1599313500000|2020-09-05 13:45:00|352.89|350.89|355.89|353.89|357.13|355.13|352.62|350.62|868
1599313800000|2020-09-05 13:50:00|355.84|353.84|355.95|353.95|356.05|354.05|354.46|352.46|748
1599314100000|2020-09-05 13:55:00|356.03|354.03|357.57|355.57|357.61|355.61|356.03|354.03|762
1599314400000|2020-09-05 14:00:00|357.56|355.56|356.25|354.25|359.59|357.59|356.18|354.18|785
1599314700000|2020-09-05 14:05:00|356.23|354.23|354.77|352.77|356.26|354.26|354.59|352.59|640
1599315000000|2020-09-05 14:10:00|354.81|352.81|356.5|354.5|357.61|355.61|354.77|352.77|747
1599315300000|2020-09-05 14:15:00|356.52|354.52|354.05|352.05|357.09|355.09|354.05|352.05|709
1599315600000|2020-09-05 14:20:00|354.01|352.01|353.56|351.56|354.61|352.61|353.03|351.03|694
1599315900000|2020-09-05 14:25:00|353.57|351.57|354.5|352.5|354.66|352.66|353.22|351.22|604
1599316200000|2020-09-05 14:30:00|354.52|352.52|355.67|353.67|355.9|353.9|354.49|352.49|596
1599316500000|2020-09-05 14:35:00|355.66|353.66|355.63|353.63|355.66|353.66|353.31|351.31|715
1599316800000|2020-09-05 14:40:00|355.62|353.62|356.67|354.67|356.67|354.67|354.79|352.79|549
1599317100000|2020-09-05 14:45:00|356.68|354.68|356.18|354.18|357.32|355.32|355.84|353.84|661
1599317400000|2020-09-05 14:50:00|356.17|354.17|359.51|357.51|359.53|357.53|356.07|354.07|753
1599317700000|2020-09-05 14:55:00|359.53|357.53|358.21|356.21|359.66|357.66|357.44|355.44|763
1599318000000|2020-09-05 15:00:00|358.19|356.19|356.31|354.31|359.33|357.33|356.31|354.31|743
1599318300000|2020-09-05 15:05:00|356.28|354.28|357.05|355.05|357.11|355.11|356.03|354.03|714
1599318600000|2020-09-05 15:10:00|357.07|355.07|360.37|358.37|361.05|359.05|357.07|355.07|777
1599318900000|2020-09-05 15:15:00|360.36|358.36|359.52|357.52|360.41|358.41|358.98|356.98|666
1599319200000|2020-09-05 15:20:00|359.44|357.44|358.8|356.8|359.53|357.53|358.47|356.47|608
1599319500000|2020-09-05 15:25:00|358.86|356.86|359.81|357.81|360.24|358.24|357.44|355.44|629
1599319800000|2020-09-05 15:30:00|359.82|357.82|358.96|356.96|360.35|358.35|357.77|355.77|687
1599320100000|2020-09-05 15:35:00|358.97|356.97|357.81|355.81|358.97|356.97|357.59|355.59|526
1599320400000|2020-09-05 15:40:00|357.8|355.8|357.07|355.07|358.85|356.85|356.68|354.68|651
1599320700000|2020-09-05 15:45:00|357.1|355.1|355.59|353.59|357.11|355.11|354.83|352.83|661
1599321000000|2020-09-05 15:50:00|355.62|353.62|358.04|356.04|358.58|356.58|355.52|353.52|642
1599321300000|2020-09-05 15:55:00|358.03|356.03|358.28|356.28|358.33|356.33|357.07|355.07|658
1599321600000|2020-09-05 16:00:00|358.27|356.27|359.62|357.62|359.73|357.73|357.45|355.45|703
1599321900000|2020-09-05 16:05:00|359.64|357.64|359.8|357.8|360.59|358.59|359.51|357.51|645
1599322200000|2020-09-05 16:10:00|359.82|357.82|356.4|354.4|359.83|357.83|356.36|354.36|709
1599322500000|2020-09-05 16:15:00|356.28|354.28|355.03|353.03|356.8|354.8|354.49|352.49|723
1599322800000|2020-09-05 16:20:00|355.06|353.06|354.91|352.91|356.81|354.81|354.91|352.91|673
1599323100000|2020-09-05 16:25:00|354.82|352.82|354.23|352.23|354.96|352.96|353.05|351.05|689
1599323400000|2020-09-05 16:30:00|354.24|352.24|353.7|351.7|355.17|353.17|353.17|351.17|714
1599323700000|2020-09-05 16:35:00|353.76|351.76|350.34|348.34|354.56|352.56|350.32|348.32|648
1599324000000|2020-09-05 16:40:00|350.35|348.35|347.35|345.35|350.44|348.44|344.79|342.79|940
1599324300000|2020-09-05 16:45:00|347.28|345.28|345.82|343.82|349.37|347.37|345.42|343.42|814
1599324600000|2020-09-05 16:50:00|345.83|343.83|347.99|345.99|347.99|345.99|340.72|338.72|930
1599324900000|2020-09-05 16:55:00|347.95|345.95|353.54|351.54|354.09|352.09|346.9|344.9|964
1599325200000|2020-09-05 17:00:00|353.53|351.53|350.19|348.19|355.23|353.23|350.16|348.16|924
1599325500000|2020-09-05 17:05:00|350.2|348.2|351.96|349.96|354.18|352.18|350.13|348.13|879
1599325800000|2020-09-05 17:10:00|351.97|349.97|352.89|350.89|354.46|352.46|350.75|348.75|804
1599326100000|2020-09-05 17:15:00|352.9|350.9|346.01|344.01|352.92|350.92|344.46|342.46|920
1599326400000|2020-09-05 17:20:00|346.04|344.04|344.43|342.43|348.24|346.24|343.35|341.35|997
1599326700000|2020-09-05 17:25:00|344.46|342.46|344.27|342.27|346.1|344.1|341.28|339.28|948
1599327000000|2020-09-05 17:30:00|344.38|342.38|344.58|342.58|346.06|344.06|342.27|340.27|875
1599327300000|2020-09-05 17:35:00|344.57|342.57|341.75|339.75|345.33|343.33|341.68|339.68|849
1599327600000|2020-09-05 17:40:00|341.7|339.7|341.79|339.79|343.71|341.71|336.29|334.29|1017
1599327900000|2020-09-05 17:45:00|341.81|339.81|341.85|339.85|343.4|341.4|339.95|337.95|884
1599328200000|2020-09-05 17:50:00|341.84|339.84|340.89|338.89|343.44|341.44|340.09|338.09|928
1599328500000|2020-09-05 17:55:00|340.87|338.87|341.54|339.54|342.87|340.87|338.98|336.98|857
1599328800000|2020-09-05 18:00:00|341.55|339.55|342.96|340.96|346.02|344.02|341.52|339.52|891
1599329100000|2020-09-05 18:05:00|342.94|340.94|339.19|337.19|343.93|341.93|337.67|335.67|968
1599329400000|2020-09-05 18:10:00|338.92|336.92|337.59|335.59|340.28|338.28|337.52|335.52|896
1599329700000|2020-09-05 18:15:00|337.48|335.48|339.79|337.79|342.17|340.17|334.73|332.73|964
1599330000000|2020-09-05 18:20:00|339.81|337.81|336.48|334.48|339.82|337.82|334.11|332.11|967
1599330300000|2020-09-05 18:25:00|336.46|334.46|335.74|333.74|336.74|334.74|332.94|330.94|940
1599330600000|2020-09-05 18:30:00|335.68|333.68|336.24|334.24|338.05|336.05|334.48|332.48|972
1599330900000|2020-09-05 18:35:00|336.17|334.17|333.71|331.71|336.17|334.17|333.52|331.52|857
1599331200000|2020-09-05 18:40:00|333.72|331.72|331.05|329.05|335.88|333.88|330.83|328.83|930
1599331500000|2020-09-05 18:45:00|331.06|329.06|328.07|326.07|332.91|330.91|327.76|325.76|980
1599331800000|2020-09-05 18:50:00|328.01|326.01|312.28|310.28|328.32|326.32|312.19|310.19|1043
1599332100000|2020-09-05 18:55:00|312.79|310.79|326.64|324.64|328.9|326.9|312.77|310.77|1089
1599332400000|2020-09-05 19:00:00|326.63|324.63|327.06|325.06|334.87|332.87|326.49|324.49|1098
1599332700000|2020-09-05 19:05:00|327.11|325.11|326.56|324.56|327.72|325.72|323.7|321.7|991
1599333000000|2020-09-05 19:10:00|326.55|324.55|321.46|319.46|326.72|324.72|318.53|316.53|1073
1599333300000|2020-09-05 19:15:00|321.41|319.41|321.56|319.56|324.84|322.84|320.92|318.92|1011
1599333600000|2020-09-05 19:20:00|321.55|319.55|321.27|319.27|321.83|319.83|317.89|315.89|1004
1599333900000|2020-09-05 19:25:00|321.35|319.35|315.74|313.74|323.37|321.37|315.32|313.32|1039
1599334200000|2020-09-05 19:30:00|315.75|313.75|318.9|316.9|319.43|317.43|312.6|310.6|1086
1599334500000|2020-09-05 19:35:00|318.8|316.8|321.3|319.3|321.31|319.31|316.22|314.22|1002
1599334800000|2020-09-05 19:40:00|321.31|319.31|328.88|326.88|328.96|326.96|319.04|317.04|972
1599335100000|2020-09-05 19:45:00|328.94|326.94|321.59|319.59|329.24|327.24|321.35|319.35|993
1599335400000|2020-09-05 19:50:00|321.58|319.58|320.53|318.53|321.75|319.75|319.55|317.55|847
1599335700000|2020-09-05 19:55:00|320.64|318.64|324.1|322.1|324.65|322.65|319.79|317.79|745
1599336000000|2020-09-05 20:00:00|324.23|322.23|319.97|317.97|324.46|322.46|319.47|317.47|834
1599336300000|2020-09-05 20:05:00|320.05|318.05|321.79|319.79|322.71|320.71|318.11|316.11|899
1599336600000|2020-09-05 20:10:00|321.82|319.82|325.56|323.56|325.56|323.56|320.29|318.29|813
1599336900000|2020-09-05 20:15:00|325.55|323.55|328.35|326.35|330.28|328.28|325.45|323.45|889
1599337200000|2020-09-05 20:20:00|328.39|326.39|329.05|327.05|330.65|328.65|327.58|325.58|813
1599337500000|2020-09-05 20:25:00|329.04|327.04|328.98|326.98|329.39|327.39|327.26|325.26|718
1599337800000|2020-09-05 20:30:00|328.97|326.97|324.85|322.85|329.1|327.1|324.71|322.71|796
1599338100000|2020-09-05 20:35:00|324.78|322.78|329.53|327.53|331.23|329.23|324.71|322.71|807
1599338400000|2020-09-05 20:40:00|329.57|327.57|334.19|332.19|335.45|333.45|329.16|327.16|881
1599338700000|2020-09-05 20:45:00|334.22|332.22|333.61|331.61|335.51|333.51|332.87|330.87|754
1599339000000|2020-09-05 20:50:00|333.58|331.58|332.01|330.01|333.98|331.98|331.75|329.75|715
1599339300000|2020-09-05 20:55:00|332|330|334.15|332.15|335.31|333.31|332|330|600
1599339600000|2020-09-05 21:00:00|334.12|332.12|329.74|327.74|334.13|332.13|329.7|327.7|836
1599339900000|2020-09-05 21:05:00|329.72|327.72|329.81|327.81|330.67|328.67|327.92|325.92|771
1599340200000|2020-09-05 21:10:00|329.78|327.78|329.77|327.77|330.18|328.18|328.67|326.67|505
1599340500000|2020-09-05 21:15:00|329.76|327.76|330.84|328.84|331.12|329.12|329.76|327.76|271
1599340800000|2020-09-05 21:20:00|330.8|328.8|333.38|331.38|333.38|331.38|330.77|328.77|330
1599341100000|2020-09-05 21:25:00|333.37|331.37|332.56|330.56|333.38|331.38|330.94|328.94|531
1599341400000|2020-09-05 21:30:00|332.6|330.6|333.36|331.36|335.03|333.03|332.57|330.57|605
1599341700000|2020-09-05 21:35:00|333.38|331.38|330.54|328.54|333.42|331.42|330.48|328.48|627
1599342000000|2020-09-05 21:40:00|330.57|328.57|330.92|328.92|331.17|329.17|329.79|327.79|593
1599342300000|2020-09-05 21:45:00|330.91|328.91|328.82|326.82|330.91|328.91|328.82|326.82|574
1599342600000|2020-09-05 21:50:00|328.83|326.83|331.48|329.48|331.93|329.93|328.63|326.63|685
1599342900000|2020-09-05 21:55:00|331.47|329.47|331.88|329.88|332.16|330.16|330.62|328.62|545
1599343200000|2020-09-05 22:00:00|331.9|329.9|334.29|332.29|334.81|332.81|330.8|328.8|749
1599343500000|2020-09-05 22:05:00|334.28|332.28|335.92|333.92|336.26|334.26|333.97|331.97|760
1599343800000|2020-09-05 22:10:00|336.05|334.05|335.26|333.26|336.98|334.98|335.22|333.22|764
1599344100000|2020-09-05 22:15:00|335.27|333.27|333.27|331.27|336.51|334.51|332.81|330.81|753
1599344400000|2020-09-05 22:20:00|333.42|331.42|334.54|332.54|334.96|332.96|332.79|330.79|616
1599344700000|2020-09-05 22:25:00|334.55|332.55|334.14|332.14|335.02|333.02|332.54|330.54|861
1599345000000|2020-09-05 22:30:00|334.13|332.13|331.77|329.77|334.43|332.43|331.77|329.77|782
1599345300000|2020-09-05 22:35:00|331.78|329.78|330.16|328.16|332.55|330.55|330.14|328.14|861
1599345600000|2020-09-05 22:40:00|330.17|328.17|329|327|330.82|328.82|328.5|326.5|722
1599345900000|2020-09-05 22:45:00|329.01|327.01|328.12|326.12|330.24|328.24|327.68|325.68|778
1599346200000|2020-09-05 22:50:00|328.1|326.1|324.57|322.57|328.14|326.14|324.08|322.08|960
1599346500000|2020-09-05 22:55:00|324.59|322.59|321.83|319.83|325.66|323.66|321.61|319.61|827
1599346800000|2020-09-05 23:00:00|321.62|319.62|326.61|324.61|327.1|325.1|318.49|316.49|938
1599347100000|2020-09-05 23:05:00|326.69|324.69|328.06|326.06|328.45|326.45|325.95|323.95|802
1599347400000|2020-09-05 23:10:00|328.05|326.05|328.34|326.34|329.65|327.65|327.76|325.76|764
1599347700000|2020-09-05 23:15:00|328.35|326.35|327.84|325.84|328.39|326.39|326.64|324.64|667
1599348000000|2020-09-05 23:20:00|327.85|325.85|328.78|326.78|328.85|326.85|326.89|324.89|618
1599348300000|2020-09-05 23:25:00|328.79|326.79|328.69|326.69|328.8|326.8|326.89|324.89|563
1599348600000|2020-09-05 23:30:00|328.65|326.65|330.81|328.81|331.05|329.05|328.44|326.44|676
1599348900000|2020-09-05 23:35:00|330.83|328.83|336.85|334.85|337.15|335.15|330.56|328.56|797
1599349200000|2020-09-05 23:40:00|336.84|334.84|335.38|333.38|338.49|336.49|334.81|332.81|824
1599349500000|2020-09-05 23:45:00|335.36|333.36|333.2|331.2|335.46|333.46|332.26|330.26|668
1599349800000|2020-09-05 23:50:00|333.22|331.22|332.37|330.37|334.39|332.39|331.37|329.37|715
1599350100000|2020-09-05 23:55:00|332.35|330.35|336.26|334.26|336.64|334.64|332.25|330.25|662
1599350400000|2020-09-06 00:00:00|336.25|334.25|332.45|330.45|336.25|334.25|332.33|330.33|752
1599350700000|2020-09-06 00:05:00|332.43|330.43|335.78|333.78|335.87|333.87|331.39|329.39|741
1599351000000|2020-09-06 00:10:00|335.77|333.77|338.95|336.95|339.29|337.29|335.27|333.27|827
1599351300000|2020-09-06 00:15:00|338.96|336.96|340.41|338.41|343.8|341.8|338.96|336.96|898
1599351600000|2020-09-06 00:20:00|340.45|338.45|341.42|339.42|342.32|340.32|339.14|337.14|704
1599351900000|2020-09-06 00:25:00|341.43|339.43|339.47|337.47|341.77|339.77|339.47|337.47|669
1599352200000|2020-09-06 00:30:00|339.46|337.46|340.06|338.06|343.49|341.49|339.39|337.39|786
1599352500000|2020-09-06 00:35:00|340.05|338.05|337.41|335.41|340.72|338.72|336.79|334.79|792
1599352800000|2020-09-06 00:40:00|337.43|335.43|339.02|337.02|339.22|337.22|336.48|334.48|809
1599353100000|2020-09-06 00:45:00|339.01|337.01|339.06|337.06|339.72|337.72|337.59|335.59|638
1599353400000|2020-09-06 00:50:00|339.08|337.08|339.51|337.51|340.19|338.19|338.56|336.56|591
1599353700000|2020-09-06 00:55:00|339.52|337.52|340.64|338.64|341.91|339.91|339.48|337.48|654
1599354000000|2020-09-06 01:00:00|340.56|338.56|337.73|335.73|341.48|339.48|337.71|335.71|740
1599354300000|2020-09-06 01:05:00|337.84|335.84|337.13|335.13|338.47|336.47|335.84|333.84|729
1599354600000|2020-09-06 01:10:00|337.12|335.12|338.66|336.66|339.54|337.54|336.97|334.97|603
1599354900000|2020-09-06 01:15:00|338.68|336.68|336.87|334.87|339.27|337.27|336.86|334.86|575
1599355200000|2020-09-06 01:20:00|336.86|334.86|337.01|335.01|337.41|335.41|336.39|334.39|615
1599355500000|2020-09-06 01:25:00|336.99|334.99|336.87|334.87|338.07|336.07|336.52|334.52|527
1599355800000|2020-09-06 01:30:00|336.86|334.86|335.65|333.65|337.69|335.69|334.64|332.64|672
1599356100000|2020-09-06 01:35:00|335.63|333.63|333.72|331.72|335.74|333.74|333.28|331.28|759
1599356400000|2020-09-06 01:40:00|333.71|331.71|334.35|332.35|334.85|332.85|333.7|331.7|544
1599356700000|2020-09-06 01:45:00|334.34|332.34|334.42|332.42|335.92|333.92|334.33|332.33|554
1599357000000|2020-09-06 01:50:00|334.43|332.43|331.8|329.8|334.62|332.62|331.66|329.66|785
1599357300000|2020-09-06 01:55:00|331.84|329.84|331.54|329.54|332.55|330.55|330.39|328.39|666
1599357600000|2020-09-06 02:00:00|331.53|329.53|333.87|331.87|334.44|332.44|331.53|329.53|621
1599357900000|2020-09-06 02:05:00|333.86|331.86|329.22|327.22|333.86|331.86|329.22|327.22|792
1599358200000|2020-09-06 02:10:00|329.23|327.23|330.37|328.37|331.07|329.07|328.66|326.66|700
1599358500000|2020-09-06 02:15:00|330.41|328.41|329.76|327.76|331.66|329.66|329.76|327.76|607
1599358800000|2020-09-06 02:20:00|329.69|327.69|326.91|324.91|329.69|327.69|326.63|324.63|847
1599359100000|2020-09-06 02:25:00|326.93|324.93|327.88|325.88|327.89|325.89|325.18|323.18|740
1599359400000|2020-09-06 02:30:00|327.92|325.92|324.48|322.48|328.11|326.11|323.97|321.97|702
1599359700000|2020-09-06 02:35:00|324.46|322.46|329.57|327.57|329.57|327.57|323.59|321.59|781
1599360000000|2020-09-06 02:40:00|329.58|327.58|331.81|329.81|331.85|329.85|329.22|327.22|634
1599360300000|2020-09-06 02:45:00|331.82|329.82|330.42|328.42|332.78|330.78|329.62|327.62|747
1599360600000|2020-09-06 02:50:00|330.33|328.33|332.02|330.02|332.54|330.54|330.05|328.05|593
1599360900000|2020-09-06 02:55:00|332.08|330.08|332.37|330.37|333.81|331.81|332.08|330.08|636
1599361200000|2020-09-06 03:00:00|332.39|330.39|333.26|331.26|334.2|332.2|332.38|330.38|592
1599361500000|2020-09-06 03:05:00|333.29|331.29|331.78|329.78|333.49|331.49|331.34|329.34|654
1599361800000|2020-09-06 03:10:00|331.77|329.77|332.01|330.01|332.33|330.33|330.91|328.91|555
1599362100000|2020-09-06 03:15:00|332|330|329.31|327.31|332.09|330.09|328.62|326.62|649
1599362400000|2020-09-06 03:20:00|329.29|327.29|328.12|326.12|329.54|327.54|327.37|325.37|719
1599362700000|2020-09-06 03:25:00|328.11|326.11|327.42|325.42|328.82|326.82|327.33|325.33|591
1599363000000|2020-09-06 03:30:00|327.4|325.4|330.14|328.14|330.57|328.57|327.4|325.4|647
1599363300000|2020-09-06 03:35:00|330.13|328.13|330.8|328.8|331.59|329.59|329.8|327.8|587
1599363600000|2020-09-06 03:40:00|330.81|328.81|328.9|326.9|331.93|329.93|328.87|326.87|703
1599363900000|2020-09-06 03:45:00|328.89|326.89|328.75|326.75|330.02|328.02|328.72|326.72|615
1599364200000|2020-09-06 03:50:00|328.74|326.74|329.87|327.87|330.94|328.94|328.73|326.73|658
1599364500000|2020-09-06 03:55:00|329.86|327.86|329.23|327.23|329.88|327.88|329.23|327.23|499
1599364800000|2020-09-06 04:00:00|329.22|327.22|332.26|330.26|332.89|330.89|329.22|327.22|759
1599365100000|2020-09-06 04:05:00|332.27|330.27|331.08|329.08|332.43|330.43|330.94|328.94|542
1599365400000|2020-09-06 04:10:00|331.07|329.07|329.58|327.58|331.79|329.79|329.53|327.53|428
1599365700000|2020-09-06 04:15:00|329.56|327.56|326.21|324.21|329.59|327.59|326.2|324.2|695
1599366000000|2020-09-06 04:20:00|326.2|324.2|327.03|325.03|327.94|325.94|325.36|323.36|559
1599366300000|2020-09-06 04:25:00|327.02|325.02|327.36|325.36|328.63|326.63|326.6|324.6|568
1599366600000|2020-09-06 04:30:00|327.35|325.35|327.96|325.96|328.45|326.45|327.11|325.11|413
1599366900000|2020-09-06 04:35:00|327.94|325.94|326.16|324.16|328.73|326.73|325.72|323.72|435
1599367200000|2020-09-06 04:40:00|326.15|324.15|324.13|322.13|326.43|324.43|323.35|321.35|707
1599367500000|2020-09-06 04:45:00|324.14|322.14|321.98|319.98|324.67|322.67|321.91|319.91|647
1599367800000|2020-09-06 04:50:00|321.99|319.99|323.3|321.3|323.61|321.61|321.98|319.98|603
1599368100000|2020-09-06 04:55:00|323.34|321.34|322.15|320.15|324.62|322.62|321.55|319.55|672
1599368400000|2020-09-06 05:00:00|322.18|320.18|321.88|319.88|323.54|321.54|321.85|319.85|480
1599368700000|2020-09-06 05:05:00|321.87|319.87|319.05|317.05|322.12|320.12|318.65|316.65|663
1599369000000|2020-09-06 05:10:00|319.04|317.04|318.25|316.25|321.3|319.3|317.66|315.66|757
1599369300000|2020-09-06 05:15:00|318.26|316.26|320.65|318.65|320.8|318.8|318.26|316.26|662
1599369600000|2020-09-06 05:20:00|320.64|318.64|320.58|318.58|321.88|319.88|319.44|317.44|598
1599369900000|2020-09-06 05:25:00|320.59|318.59|322.2|320.2|322.21|320.21|320.54|318.54|436
1599370200000|2020-09-06 05:30:00|322.19|320.19|326.4|324.4|327.28|325.28|322.01|320.01|868
1599370500000|2020-09-06 05:35:00|326.47|324.47|326.4|324.4|327.02|325.02|325.32|323.32|681
1599370800000|2020-09-06 05:40:00|326.41|324.41|326.21|324.21|326.92|324.92|324.91|322.91|723
1599371100000|2020-09-06 05:45:00|326.33|324.33|324.79|322.79|327.19|325.19|324.51|322.51|689
1599371400000|2020-09-06 05:50:00|324.8|322.8|327.27|325.27|327.6|325.6|324.51|322.51|772
1599371700000|2020-09-06 05:55:00|327.28|325.28|326.13|324.13|327.84|325.84|326.02|324.02|758
1599372000000|2020-09-06 06:00:00|326.12|324.12|324.84|322.84|326.9|324.9|324.45|322.45|684
1599372300000|2020-09-06 06:05:00|324.83|322.83|323.92|321.92|325.04|323.04|323.71|321.71|618
1599372600000|2020-09-06 06:10:00|323.91|321.91|325.24|323.24|325.43|323.43|323.91|321.91|617
1599372900000|2020-09-06 06:15:00|325.23|323.23|322.8|320.8|325.68|323.68|322.79|320.79|719
1599373200000|2020-09-06 06:20:00|322.81|320.81|322.09|320.09|323.43|321.43|321.97|319.97|662
1599373500000|2020-09-06 06:25:00|322.1|320.1|321.25|319.25|323.36|321.36|321|319|697
1599373800000|2020-09-06 06:30:00|321.26|319.26|323.47|321.47|324.21|322.21|321.06|319.06|702
1599374100000|2020-09-06 06:35:00|323.5|321.5|324.65|322.65|324.9|322.9|323.5|321.5|708
1599374400000|2020-09-06 06:40:00|324.66|322.66|326.22|324.22|326.38|324.38|324.47|322.47|645
1599374700000|2020-09-06 06:45:00|326.28|324.28|328.03|326.03|328.75|326.75|325.77|323.77|611
1599375000000|2020-09-06 06:50:00|328.01|326.01|329.22|327.22|329.22|327.22|327.99|325.99|645
1599375300000|2020-09-06 06:55:00|329.23|327.23|332.24|330.24|333.48|331.48|329.23|327.23|810
1599375600000|2020-09-06 07:00:00|332.27|330.27|331.28|329.28|333.99|331.99|330.87|328.87|845
1599375900000|2020-09-06 07:05:00|331.27|329.27|329.82|327.82|331.43|329.43|329.76|327.76|598
1599376200000|2020-09-06 07:10:00|329.81|327.81|329.88|327.88|329.99|327.99|328.53|326.53|635
1599376500000|2020-09-06 07:15:00|329.85|327.85|332.37|330.37|332.62|330.62|329.85|327.85|624
1599376800000|2020-09-06 07:20:00|332.38|330.38|332.47|330.47|333.49|331.49|332.02|330.02|666
1599377100000|2020-09-06 07:25:00|332.48|330.48|333.09|331.09|333.18|331.18|331.65|329.65|629
1599377400000|2020-09-06 07:30:00|333.08|331.08|337.29|335.29|339.02|337.02|332.71|330.71|826
1599377700000|2020-09-06 07:35:00|337.23|335.23|338.28|336.28|338.91|336.91|335.52|333.52|816
1599378000000|2020-09-06 07:40:00|338.31|336.31|338.68|336.68|339.69|337.69|337.73|335.73|760
1599378300000|2020-09-06 07:45:00|338.71|336.71|339.88|337.88|339.9|337.9|338.36|336.36|728
1599378600000|2020-09-06 07:50:00|339.87|337.87|342.78|340.78|343.12|341.12|339.86|337.86|660
1599378900000|2020-09-06 07:55:00|342.76|340.76|341.31|339.31|342.76|340.76|340.03|338.03|748
1599379200000|2020-09-06 08:00:00|341.34|339.34|344.61|342.61|347.07|345.07|341.23|339.23|874
1599379500000|2020-09-06 08:05:00|344.57|342.57|342.97|340.97|345.05|343.05|341.78|339.78|732
1599379800000|2020-09-06 08:10:00|342.98|340.98|339.08|337.08|342.99|340.99|338.92|336.92|772
1599380100000|2020-09-06 08:15:00|339.07|337.07|341.72|339.72|341.93|339.93|338.97|336.97|757
1599380400000|2020-09-06 08:20:00|341.73|339.73|345.27|343.27|345.75|343.75|341.12|339.12|764
1599380700000|2020-09-06 08:25:00|345.19|343.19|343.75|341.75|346.87|344.87|343.75|341.75|875
1599381000000|2020-09-06 08:30:00|343.71|341.71|343.36|341.36|345.1|343.1|342.2|340.2|776
1599381300000|2020-09-06 08:35:00|343.35|341.35|346.23|344.23|346.46|344.46|343.35|341.35|762
1599381600000|2020-09-06 08:40:00|346.24|344.24|349.93|347.93|350.01|348.01|345.17|343.17|763
1599381900000|2020-09-06 08:45:00|349.94|347.94|348.63|346.63|350.57|348.57|348.39|346.39|731
1599382200000|2020-09-06 08:50:00|348.62|346.62|350.18|348.18|350.18|348.18|346.58|344.58|725
1599382500000|2020-09-06 08:55:00|350.19|348.19|350.09|348.09|352.8|350.8|350.05|348.05|775
1599382800000|2020-09-06 09:00:00|350.08|348.08|353.53|351.53|355.07|353.07|350.08|348.08|883
1599383100000|2020-09-06 09:05:00|353.55|351.55|350.28|348.28|354.55|352.55|350.12|348.12|775
1599383400000|2020-09-06 09:10:00|350.23|348.23|349.12|347.12|350.33|348.33|349.03|347.03|724
1599383700000|2020-09-06 09:15:00|349.15|347.15|346.33|344.33|350.49|348.49|345.58|343.58|802
1599384000000|2020-09-06 09:20:00|346.35|344.35|346.91|344.91|347.76|345.76|346.3|344.3|678
1599384300000|2020-09-06 09:25:00|346.9|344.9|349.74|347.74|350.42|348.42|346.9|344.9|765
1599384600000|2020-09-06 09:30:00|349.75|347.75|347.52|345.52|349.75|347.75|346.6|344.6|792
1599384900000|2020-09-06 09:35:00|347.55|345.55|345.86|343.86|348.81|346.81|345.32|343.32|733
1599385200000|2020-09-06 09:40:00|345.87|343.87|346.68|344.68|346.68|344.68|344.77|342.77|712
1599385500000|2020-09-06 09:45:00|346.69|344.69|344.19|342.19|347.53|345.53|343.5|341.5|695
1599385800000|2020-09-06 09:50:00|344.21|342.21|346.04|344.04|346.73|344.73|343.48|341.48|614
1599386100000|2020-09-06 09:55:00|346.07|344.07|346.86|344.86|347.45|345.45|346.06|344.06|509
1599386400000|2020-09-06 10:00:00|346.94|344.94|348.41|346.41|349.47|347.47|346.92|344.92|698
1599386700000|2020-09-06 10:05:00|348.43|346.43|348.13|346.13|350.26|348.26|347.96|345.96|701
1599387000000|2020-09-06 10:10:00|348.12|346.12|346.28|344.28|348.14|346.14|346.23|344.23|565
1599387300000|2020-09-06 10:15:00|346.24|344.24|345.87|343.87|346.75|344.75|345.82|343.82|666
1599387600000|2020-09-06 10:20:00|345.88|343.88|343.45|341.45|346.07|344.07|343.37|341.37|662
1599387900000|2020-09-06 10:25:00|343.44|341.44|344.33|342.33|344.61|342.61|342.66|340.66|549
1599388200000|2020-09-06 10:30:00|344.32|342.32|343.37|341.37|345.28|343.28|342.72|340.72|589
1599388500000|2020-09-06 10:35:00|343.38|341.38|345.42|343.42|345.74|343.74|343.38|341.38|621
1599388800000|2020-09-06 10:40:00|345.41|343.41|346.34|344.34|346.67|344.67|344.81|342.81|594
1599389100000|2020-09-06 10:45:00|346.3|344.3|348.3|346.3|349.45|347.45|346.22|344.22|629
1599389400000|2020-09-06 10:50:00|348.29|346.29|351.46|349.46|351.46|349.46|347.38|345.38|583
1599389700000|2020-09-06 10:55:00|351.55|349.55|350.75|348.75|352.05|350.05|350.31|348.31|590
1599390000000|2020-09-06 11:00:00|350.72|348.72|350|348|352.95|350.95|349.6|347.6|745
1599390300000|2020-09-06 11:05:00|349.95|347.95|350.06|348.06|350.61|348.61|348.88|346.88|583
1599390600000|2020-09-06 11:10:00|350.05|348.05|348.08|346.08|351.39|349.39|347.62|345.62|711
1599390900000|2020-09-06 11:15:00|348.11|346.11|348.91|346.91|348.91|346.91|347.53|345.53|493
1599391200000|2020-09-06 11:20:00|348.89|346.89|350.43|348.43|351.16|349.16|348.36|346.36|581
1599391500000|2020-09-06 11:25:00|350.41|348.41|351.37|349.37|351.87|349.87|350.41|348.41|603
1599391800000|2020-09-06 11:30:00|351.38|349.38|354.5|352.5|354.5|352.5|351.02|349.02|720
1599392100000|2020-09-06 11:35:00|354.57|352.57|353.56|351.56|356.19|354.19|353.11|351.11|823
1599392400000|2020-09-06 11:40:00|353.58|351.58|353.76|351.76|353.83|351.83|352.4|350.4|618
1599392700000|2020-09-06 11:45:00|353.78|351.78|352.72|350.72|354.83|352.83|351.97|349.97|648
1599393000000|2020-09-06 11:50:00|352.71|350.71|352.98|350.98|353.09|351.09|351.54|349.54|530
1599393300000|2020-09-06 11:55:00|352.99|350.99|355.57|353.57|356.67|354.67|352.99|350.99|715
1599393600000|2020-09-06 12:00:00|355.56|353.56|354.01|352.01|355.97|353.97|353.84|351.84|782
1599393900000|2020-09-06 12:05:00|354|352|355.76|353.76|356.58|354.58|353.36|351.36|650
1599394200000|2020-09-06 12:10:00|355.74|353.74|357.85|355.85|357.86|355.86|355.6|353.6|748
1599394500000|2020-09-06 12:15:00|357.8|355.8|357.1|355.1|358.03|356.03|355.5|353.5|742
1599394800000|2020-09-06 12:20:00|357.12|355.12|357.38|355.38|359.36|357.36|357.08|355.08|776
1599395100000|2020-09-06 12:25:00|357.34|355.34|358.51|356.51|358.53|356.53|355.75|353.75|700
1599395400000|2020-09-06 12:30:00|358.53|356.53|356.2|354.2|358.53|356.53|356.13|354.13|658
1599395700000|2020-09-06 12:35:00|356.24|354.24|354.74|352.74|357.26|355.26|354.42|352.42|699
1599396000000|2020-09-06 12:40:00|354.73|352.73|354.37|352.37|355.17|353.17|354.29|352.29|485
1599396300000|2020-09-06 12:45:00|354.38|352.38|352.91|350.91|355.42|353.42|352.89|350.89|623
1599396600000|2020-09-06 12:50:00|352.88|350.88|353.83|351.83|354.6|352.6|352.82|350.82|490
1599396900000|2020-09-06 12:55:00|353.81|351.81|354.18|352.18|355.07|353.07|353.26|351.26|520
1599397200000|2020-09-06 13:00:00|354.17|352.17|350.6|348.6|354.19|352.19|350.6|348.6|677
1599397500000|2020-09-06 13:05:00|350.56|348.56|348.11|346.11|351.04|349.04|348.1|346.1|828
1599397800000|2020-09-06 13:10:00|348.1|346.1|348.88|346.88|349.38|347.38|348|346|574
1599398100000|2020-09-06 13:15:00|348.87|346.87|348.4|346.4|350.13|348.13|347.56|345.56|587
1599398400000|2020-09-06 13:20:00|348.44|346.44|349.92|347.92|350.4|348.4|348.22|346.22|550
1599398700000|2020-09-06 13:25:00|349.93|347.93|350|348|350.42|348.42|348.29|346.29|587
1599399000000|2020-09-06 13:30:00|349.99|347.99|350.34|348.34|351.63|349.63|349.98|347.98|616
1599399300000|2020-09-06 13:35:00|350.31|348.31|349.01|347.01|350.44|348.44|348.74|346.74|647
1599399600000|2020-09-06 13:40:00|349.02|347.02|349.23|347.23|349.53|347.53|348.13|346.13|558
1599399900000|2020-09-06 13:45:00|349.22|347.22|351.19|349.19|351.19|349.19|348.62|346.62|485
1599400200000|2020-09-06 13:50:00|351.31|349.31|351.18|349.18|351.66|349.66|350.94|348.94|408
1599400500000|2020-09-06 13:55:00|351.19|349.19|349.83|347.83|351.84|349.84|349.7|347.7|575
1599400800000|2020-09-06 14:00:00|349.82|347.82|354.01|352.01|354.01|352.01|349.42|347.42|613
1599401100000|2020-09-06 14:05:00|354|352|352.83|350.83|354.02|352.02|352.81|350.81|599
1599401400000|2020-09-06 14:10:00|352.82|350.82|351.5|349.5|353|351|351.5|349.5|575
1599401700000|2020-09-06 14:15:00|351.47|349.47|348.98|346.98|352.51|350.51|348.58|346.58|587
1599402000000|2020-09-06 14:20:00|348.97|346.97|348.08|346.08|349.47|347.47|346.85|344.85|743
1599402300000|2020-09-06 14:25:00|348.03|346.03|347.93|345.93|348.42|346.42|346.94|344.94|495
1599402600000|2020-09-06 14:30:00|347.92|345.92|349.36|347.36|349.56|347.56|347.84|345.84|579
1599402900000|2020-09-06 14:35:00|349.3|347.3|346.46|344.46|349.32|347.32|346.4|344.4|647
1599403200000|2020-09-06 14:40:00|346.47|344.47|344.24|342.24|346.66|344.66|344.24|342.24|671
1599403500000|2020-09-06 14:45:00|344.22|342.22|344.27|342.27|346.6|344.6|344.16|342.16|590
1599403800000|2020-09-06 14:50:00|344.28|342.28|347.7|345.7|347.7|345.7|344.28|342.28|707
1599404100000|2020-09-06 14:55:00|347.71|345.71|348.12|346.12|348.48|346.48|347.22|345.22|603
1599404400000|2020-09-06 15:00:00|348.13|346.13|346.89|344.89|348.97|346.97|346.59|344.59|584
1599404700000|2020-09-06 15:05:00|346.9|344.9|344.26|342.26|347.05|345.05|344.2|342.2|518
1599405000000|2020-09-06 15:10:00|344.3|342.3|343.49|341.49|344.53|342.53|342.71|340.71|730
1599405300000|2020-09-06 15:15:00|343.5|341.5|341.5|339.5|343.5|341.5|341.2|339.2|780
1599405600000|2020-09-06 15:20:00|341.53|339.53|340.14|338.14|342.58|340.58|339.86|337.86|517
1599405900000|2020-09-06 15:25:00|340.15|338.15|339.37|337.37|341.36|339.36|338.28|336.28|771
1599406200000|2020-09-06 15:30:00|339.38|337.38|340.95|338.95|342.18|340.18|339.37|337.37|724
1599406500000|2020-09-06 15:35:00|340.96|338.96|342.46|340.46|342.93|340.93|340.53|338.53|658
1599406800000|2020-09-06 15:40:00|342.48|340.48|342.47|340.47|342.91|340.91|340.52|338.52|640
1599407100000|2020-09-06 15:45:00|342.46|340.46|345.06|343.06|345.63|343.63|341.64|339.64|666
1599407400000|2020-09-06 15:50:00|345.07|343.07|345.83|343.83|347.04|345.04|344.28|342.28|728
1599407700000|2020-09-06 15:55:00|345.79|343.79|345.5|343.5|346.89|344.89|344.89|342.89|585
1599408000000|2020-09-06 16:00:00|345.56|343.56|342.94|340.94|346.16|344.16|342.67|340.67|753
1599408300000|2020-09-06 16:05:00|342.95|340.95|342.3|340.3|344.6|342.6|342.04|340.04|742
1599408600000|2020-09-06 16:10:00|342.31|340.31|344.57|342.57|344.71|342.71|342.23|340.23|651
1599408900000|2020-09-06 16:15:00|344.61|342.61|348.04|346.04|348.86|346.86|344.61|342.61|783
1599409200000|2020-09-06 16:20:00|348.03|346.03|350.51|348.51|350.86|348.86|347.88|345.88|809
1599409500000|2020-09-06 16:25:00|350.52|348.52|351.69|349.69|351.7|349.7|349.3|347.3|729
1599409800000|2020-09-06 16:30:00|351.63|349.63|352.6|350.6|353.94|351.94|351.61|349.61|700
1599410100000|2020-09-06 16:35:00|352.61|350.61|355.03|353.03|355.31|353.31|351.54|349.54|762
1599410400000|2020-09-06 16:40:00|355.05|353.05|354.73|352.73|355.23|353.23|353.78|351.78|691
1599410700000|2020-09-06 16:45:00|354.7|352.7|352.93|350.93|355|353|352.43|350.43|617
1599411000000|2020-09-06 16:50:00|352.91|350.91|355.43|353.43|355.56|353.56|352.17|350.17|606
1599411300000|2020-09-06 16:55:00|355.39|353.39|355.2|353.2|356.46|354.46|354.82|352.82|686
1599411600000|2020-09-06 17:00:00|355.21|353.21|352.72|350.72|355.38|353.38|352.6|350.6|696
1599411900000|2020-09-06 17:05:00|352.73|350.73|352.39|350.39|352.98|350.98|352.04|350.04|581
1599412200000|2020-09-06 17:10:00|352.38|350.38|354.53|352.53|354.88|352.88|351.8|349.8|543
1599412500000|2020-09-06 17:15:00|354.52|352.52|351.17|349.17|354.53|352.53|351.16|349.16|570
1599412800000|2020-09-06 17:20:00|351.16|349.16|350.32|348.32|351.57|349.57|349.16|347.16|651
1599413100000|2020-09-06 17:25:00|350.31|348.31|349.23|347.23|351.68|349.68|349.23|347.23|594
1599413400000|2020-09-06 17:30:00|349.24|347.24|350.72|348.72|350.96|348.96|349.2|347.2|671
1599413700000|2020-09-06 17:35:00|350.71|348.71|350.97|348.97|352.54|350.54|350.71|348.71|541
1599414000000|2020-09-06 17:40:00|350.98|348.98|352.6|350.6|353.23|351.23|350.98|348.98|618
1599414300000|2020-09-06 17:45:00|352.61|350.61|351.02|349.02|352.75|350.75|350.87|348.87|538
1599414600000|2020-09-06 17:50:00|350.97|348.97|349.79|347.79|351.02|349.02|349.3|347.3|626
1599414900000|2020-09-06 17:55:00|349.78|347.78|350.25|348.25|350.31|348.31|349.32|347.32|717
1599415200000|2020-09-06 18:00:00|350.26|348.26|348.04|346.04|350.92|348.92|347.96|345.96|618
1599415500000|2020-09-06 18:05:00|348.08|346.08|348.84|346.84|348.92|346.92|346.71|344.71|765
1599415800000|2020-09-06 18:10:00|348.83|346.83|350.99|348.99|351|349|348.13|346.13|538
1599416100000|2020-09-06 18:15:00|351|349|352.51|350.51|353.06|351.06|350.73|348.73|509
1599416400000|2020-09-06 18:20:00|352.56|350.56|353.2|351.2|353.56|351.56|352.49|350.49|546
1599416700000|2020-09-06 18:25:00|353.16|351.16|352.86|350.86|353.19|351.19|352.31|350.31|601
1599417000000|2020-09-06 18:30:00|352.84|350.84|352.79|350.79|354.3|352.3|352.27|350.27|670
1599417300000|2020-09-06 18:35:00|352.8|350.8|353.64|351.64|354.28|352.28|352.47|350.47|573
1599417600000|2020-09-06 18:40:00|353.65|351.65|352.68|350.68|354.17|352.17|352.68|350.68|577
1599417900000|2020-09-06 18:45:00|352.69|350.69|353.4|351.4|353.41|351.41|352.34|350.34|405
1599418200000|2020-09-06 18:50:00|353.41|351.41|351.28|349.28|353.43|351.43|350.78|348.78|515
1599418500000|2020-09-06 18:55:00|351.27|349.27|351.81|349.81|352.12|350.12|351.16|349.16|400
1599418800000|2020-09-06 19:00:00|351.8|349.8|351.89|349.89|352.13|350.13|350.64|348.64|417
1599419100000|2020-09-06 19:05:00|351.84|349.84|353.34|351.34|353.47|351.47|351.63|349.63|365
1599419400000|2020-09-06 19:10:00|353.36|351.36|353.57|351.57|354.08|352.08|353.12|351.12|516
1599419700000|2020-09-06 19:15:00|353.56|351.56|351.49|349.49|353.56|351.56|350.78|348.78|610
1599420000000|2020-09-06 19:20:00|351.48|349.48|352.45|350.45|352.79|350.79|350.83|348.83|550
1599420300000|2020-09-06 19:25:00|352.46|350.46|353.76|351.76|353.78|351.78|352.23|350.23|466
1599420600000|2020-09-06 19:30:00|353.75|351.75|354.69|352.69|354.87|352.87|353.42|351.42|492
1599420900000|2020-09-06 19:35:00|354.67|352.67|354.91|352.91|355.34|353.34|353.88|351.88|470
1599421200000|2020-09-06 19:40:00|354.93|352.93|356.09|354.09|356.31|354.31|354.82|352.82|523
1599421500000|2020-09-06 19:45:00|356.11|354.11|354.92|352.92|356.11|354.11|354.13|352.13|561
1599421800000|2020-09-06 19:50:00|354.94|352.94|355.78|353.78|355.99|353.99|354.88|352.88|524
1599422100000|2020-09-06 19:55:00|355.77|353.77|354.49|352.49|355.78|353.78|354.19|352.19|481
1599422400000|2020-09-06 20:00:00|354.48|352.48|353.49|351.49|355.23|353.23|353.11|351.11|519
1599422700000|2020-09-06 20:05:00|353.5|351.5|353.7|351.7|353.81|351.81|353.19|351.19|334
1599423000000|2020-09-06 20:10:00|353.69|351.69|354.3|352.3|354.46|352.46|353.12|351.12|487
1599423300000|2020-09-06 20:15:00|354.31|352.31|352.41|350.41|354.32|352.32|352.14|350.14|492
1599423600000|2020-09-06 20:20:00|352.4|350.4|352.49|350.49|353.01|351.01|352.03|350.03|484
1599423900000|2020-09-06 20:25:00|352.48|350.48|353.59|351.59|353.61|351.61|352.28|350.28|325
1599424200000|2020-09-06 20:30:00|353.62|351.62|354.83|352.83|354.83|352.83|353.62|351.62|326
1599424500000|2020-09-06 20:35:00|354.85|352.85|356.1|354.1|356.1|354.1|354.85|352.85|353
1599424800000|2020-09-06 20:40:00|356.11|354.11|355.18|353.18|356.79|354.79|354.84|352.84|400
1599425100000|2020-09-06 20:45:00|355.16|353.16|353.96|351.96|355.16|353.16|353.78|351.78|559
1599425400000|2020-09-06 20:50:00|353.95|351.95|353.8|351.8|354.72|352.72|353.11|351.11|503
1599425700000|2020-09-06 20:55:00|353.79|351.79|352.75|350.75|353.88|351.88|352.44|350.44|405
1599426000000|2020-09-06 21:00:00|352.73|350.73|353|351|353|351|352.59|350.59|145
1599426300000|2020-09-06 21:05:00|353.04|351.04|356.81|354.81|357.1|355.1|353.04|351.04|643
1599426600000|2020-09-06 21:10:00|356.83|354.83|356.65|354.65|356.85|354.85|356.28|354.28|305
1599426900000|2020-09-06 21:15:00|356.64|354.64|359.38|357.38|359.39|357.39|356.63|354.63|449
1599427200000|2020-09-06 21:20:00|359.39|357.39|358.1|356.1|359.66|357.66|358.01|356.01|300
1599427500000|2020-09-06 21:25:00|358.12|356.12|360|358|360.01|358.01|358.02|356.02|287
1599427800000|2020-09-06 21:30:00|359.99|357.99|359.01|357.01|360.02|358.02|358.51|356.51|397
1599428100000|2020-09-06 21:35:00|358.99|356.99|359.21|357.21|359.22|357.22|357.89|355.89|398
1599428400000|2020-09-06 21:40:00|359.22|357.22|360.84|358.84|360.93|358.93|359.09|357.09|332
1599428700000|2020-09-06 21:45:00|360.86|358.86|360.02|358.02|361.3|359.3|359.44|357.44|539
1599429000000|2020-09-06 21:50:00|360.03|358.03|358.63|356.63|360.04|358.04|357.88|355.88|580
1599429300000|2020-09-06 21:55:00|358.64|356.64|358.49|356.49|358.82|356.82|358.06|356.06|420
1599429600000|2020-09-06 22:00:00|358.46|356.46|359.34|357.34|359.52|357.52|356.92|354.92|669
1599429900000|2020-09-06 22:05:00|359.35|357.35|356.93|354.93|359.35|357.35|356.37|354.37|638
1599430200000|2020-09-06 22:10:00|356.92|354.92|356.41|354.41|357.52|355.52|355.8|353.8|703
1599430500000|2020-09-06 22:15:00|356.5|354.5|355.44|353.44|356.63|354.63|354.73|352.73|837
1599430800000|2020-09-06 22:20:00|355.43|353.43|356.48|354.48|356.5|354.5|355.37|353.37|659
1599431100000|2020-09-06 22:25:00|356.46|354.46|352.87|350.87|356.83|354.83|351.27|349.27|776
1599431400000|2020-09-06 22:30:00|352.89|350.89|351.1|349.1|353.17|351.17|349.85|347.85|914
1599431700000|2020-09-06 22:35:00|351.09|349.09|351.43|349.43|352.01|350.01|349.94|347.94|842
1599432000000|2020-09-06 22:40:00|351.52|349.52|350.94|348.94|351.52|349.52|349.34|347.34|757
1599432300000|2020-09-06 22:45:00|350.96|348.96|350.54|348.54|351.83|349.83|349.66|347.66|790
1599432600000|2020-09-06 22:50:00|350.53|348.53|350.24|348.24|352.23|350.23|349.77|347.77|741
1599432900000|2020-09-06 22:55:00|350.25|348.25|352.74|350.74|352.96|350.96|349.45|347.45|613
1599433200000|2020-09-06 23:00:00|352.69|350.69|353.05|351.05|353.66|351.66|351.6|349.6|407
1599433500000|2020-09-06 23:05:00|353.21|351.21|352.85|350.85|353.23|351.23|351.79|349.79|420
1599433800000|2020-09-06 23:10:00|352.83|350.83|352.87|350.87|353.9|351.9|351.49|349.49|623
1599434100000|2020-09-06 23:15:00|352.86|350.86|353.72|351.72|353.82|351.82|352.85|350.85|537
1599434400000|2020-09-06 23:20:00|353.71|351.71|354.21|352.21|354.24|352.24|352.76|350.76|492
1599434700000|2020-09-06 23:25:00|354.2|352.2|352.64|350.64|354.25|352.25|352.51|350.51|605
1599435000000|2020-09-06 23:30:00|352.65|350.65|354.14|352.14|354.53|352.53|352.55|350.55|455
1599435300000|2020-09-06 23:35:00|354.15|352.15|353.91|351.91|355.01|353.01|353.73|351.73|329
1599435600000|2020-09-06 23:40:00|353.92|351.92|356.53|354.53|357.24|355.24|353.62|351.62|558
1599435900000|2020-09-06 23:45:00|356.49|354.49|355.5|353.5|357|355|355.16|353.16|572
1599436200000|2020-09-06 23:50:00|355.45|353.45|353.67|351.67|355.96|353.96|353.67|351.67|616
1599436500000|2020-09-06 23:55:00|353.66|351.66|353.8|351.8|354.11|352.11|352.99|350.99|579
1599436800000|2020-09-07 00:00:00|353.89|351.89|354.65|352.65|355.02|353.02|353.12|351.12|708
1599437100000|2020-09-07 00:05:00|354.61|352.61|355.78|353.78|356.07|354.07|354.13|352.13|449
1599437400000|2020-09-07 00:10:00|355.8|353.8|355.84|353.84|356.39|354.39|355.24|353.24|496
1599437700000|2020-09-07 00:15:00|355.87|353.87|357.01|355.01|357.1|355.1|355.78|353.78|517
1599438000000|2020-09-07 00:20:00|357.05|355.05|357.22|355.22|357.8|355.8|356.11|354.11|537
1599438300000|2020-09-07 00:25:00|357.26|355.26|357.85|355.85|358.23|356.23|357.26|355.26|439
1599438600000|2020-09-07 00:30:00|357.86|355.86|356.68|354.68|358|356|356.33|354.33|521
1599438900000|2020-09-07 00:35:00|356.67|354.67|356.87|354.87|357.06|355.06|356.6|354.6|448
1599439200000|2020-09-07 00:40:00|356.92|354.92|358.81|356.81|358.83|356.83|356.92|354.92|360
1599439500000|2020-09-07 00:45:00|358.8|356.8|358.51|356.51|358.81|356.81|358.25|356.25|331
1599439800000|2020-09-07 00:50:00|358.53|356.53|358.79|356.79|359.53|357.53|358|356|526
1599440100000|2020-09-07 00:55:00|358.77|356.77|357.52|355.52|358.77|356.77|357.44|355.44|506
1599440400000|2020-09-07 01:00:00|357.53|355.53|356.29|354.29|357.57|355.57|356.04|354.04|478
1599440700000|2020-09-07 01:05:00|356.28|354.28|355.69|353.69|356.59|354.59|355.4|353.4|427
1599441000000|2020-09-07 01:10:00|355.7|353.7|355.8|353.8|356.34|354.34|355.47|353.47|442
1599441300000|2020-09-07 01:15:00|355.79|353.79|355.01|353.01|355.95|353.95|354.78|352.78|455
1599441600000|2020-09-07 01:20:00|355.02|353.02|354.69|352.69|355.47|353.47|354.5|352.5|518
1599441900000|2020-09-07 01:25:00|354.68|352.68|355.04|353.04|355.12|353.12|354.33|352.33|429
1599442200000|2020-09-07 01:30:00|355.03|353.03|356.14|354.14|356.14|354.14|354.76|352.76|327
1599442500000|2020-09-07 01:35:00|356.15|354.15|356.1|354.1|356.39|354.39|355.6|353.6|169
1599442800000|2020-09-07 01:40:00|356.08|354.08|357.16|355.16|357.19|355.19|355.79|353.79|273
1599443100000|2020-09-07 01:45:00|357.17|355.17|357.09|355.09|357.18|355.18|356.77|354.77|258
1599443400000|2020-09-07 01:50:00|357.08|355.08|357.34|355.34|357.64|355.64|357.08|355.08|284
1599443700000|2020-09-07 01:55:00|357.3|355.3|358.04|356.04|358.04|356.04|357.21|355.21|221
1599444000000|2020-09-07 02:00:00|358.03|356.03|355.9|353.9|358.03|356.03|355.82|353.82|424
1599444300000|2020-09-07 02:05:00|355.88|353.88|355.17|353.17|355.88|353.88|354.91|352.91|399
1599444600000|2020-09-07 02:10:00|355.18|353.18|354.62|352.62|355.4|353.4|354.61|352.61|523
1599444900000|2020-09-07 02:15:00|354.61|352.61|352.82|350.82|354.8|352.8|352.16|350.16|630
1599445200000|2020-09-07 02:20:00|352.81|350.81|351.94|349.94|353.56|351.56|351.71|349.71|492
1599445500000|2020-09-07 02:25:00|351.93|349.93|353.25|351.25|353.41|351.41|351.85|349.85|454
1599445800000|2020-09-07 02:30:00|353.26|351.26|351.69|349.69|353.26|351.26|351.43|349.43|517
1599446100000|2020-09-07 02:35:00|351.71|349.71|351.38|349.38|351.92|349.92|350.7|348.7|418
1599446400000|2020-09-07 02:40:00|351.39|349.39|352|350|352.3|350.3|351.38|349.38|279
1599446700000|2020-09-07 02:45:00|351.98|349.98|352.73|350.73|353.27|351.27|351.8|349.8|306
1599447000000|2020-09-07 02:50:00|352.79|350.79|350.46|348.46|353.26|351.26|350.45|348.45|409
1599447300000|2020-09-07 02:55:00|350.44|348.44|350.52|348.52|351.12|349.12|349.6|347.6|577
1599447600000|2020-09-07 03:00:00|350.55|348.55|350.78|348.78|350.84|348.84|349.18|347.18|547
1599447900000|2020-09-07 03:05:00|350.73|348.73|350.82|348.82|351.62|349.62|350.67|348.67|394
1599448200000|2020-09-07 03:10:00|350.78|348.78|351.17|349.17|351.17|349.17|350.73|348.73|260
1599448500000|2020-09-07 03:15:00|351.14|349.14|347.6|345.6|351.14|349.14|346.6|344.6|519
1599448800000|2020-09-07 03:20:00|347.58|345.58|346.44|344.44|347.58|345.58|345.46|343.46|663
1599449100000|2020-09-07 03:25:00|346.43|344.43|347.85|345.85|348.18|346.18|346.31|344.31|466
1599449400000|2020-09-07 03:30:00|347.86|345.86|349.13|347.13|349.13|347.13|347.02|345.02|550
1599449700000|2020-09-07 03:35:00|349.12|347.12|349.41|347.41|349.49|347.49|348.68|346.68|442
1599450000000|2020-09-07 03:40:00|349.4|347.4|350.34|348.34|350.48|348.48|348.84|346.84|447
1599450300000|2020-09-07 03:45:00|350.33|348.33|349.45|347.45|350.35|348.35|349.25|347.25|378
1599450600000|2020-09-07 03:50:00|349.4|347.4|349.47|347.47|349.47|347.47|348.18|346.18|425
1599450900000|2020-09-07 03:55:00|349.46|347.46|349.27|347.27|349.48|347.48|348.98|346.98|392
1599451200000|2020-09-07 04:00:00|349.28|347.28|347.12|345.12|349.3|347.3|346.83|344.83|643
1599451500000|2020-09-07 04:05:00|347.14|345.14|346.97|344.97|347.44|345.44|346.67|344.67|525
1599451800000|2020-09-07 04:10:00|346.98|344.98|348.11|346.11|348.11|346.11|346.68|344.68|431
1599452100000|2020-09-07 04:15:00|348.1|346.1|349.15|347.15|349.5|347.5|347.92|345.92|470
1599452400000|2020-09-07 04:20:00|349.14|347.14|350.58|348.58|350.97|348.97|349.14|347.14|462
1599452700000|2020-09-07 04:25:00|350.59|348.59|351.21|349.21|351.78|349.78|350.47|348.47|425
1599453000000|2020-09-07 04:30:00|351.29|349.29|352.18|350.18|352.27|350.27|350.52|348.52|444
1599453300000|2020-09-07 04:35:00|352.19|350.19|351.12|349.12|352.26|350.26|350.82|348.82|447
1599453600000|2020-09-07 04:40:00|351.11|349.11|349.69|347.69|351.38|349.38|349.64|347.64|470
1599453900000|2020-09-07 04:45:00|349.68|347.68|348.61|346.61|349.89|347.89|348.4|346.4|551
1599454200000|2020-09-07 04:50:00|348.6|346.6|349.2|347.2|349.27|347.27|348.52|346.52|344
1599454500000|2020-09-07 04:55:00|349.17|347.17|347.35|345.35|349.17|347.17|347.18|345.18|587
1599454800000|2020-09-07 05:00:00|347.36|345.36|347.2|345.2|348.28|346.28|346.65|344.65|480
1599455100000|2020-09-07 05:05:00|347.21|345.21|347.16|345.16|348.17|346.17|346.7|344.7|484
1599455400000|2020-09-07 05:10:00|347.17|345.17|347.1|345.1|347.31|345.31|346.67|344.67|396
1599455700000|2020-09-07 05:15:00|347.09|345.09|344.77|342.77|347.11|345.11|344.58|342.58|572
1599456000000|2020-09-07 05:20:00|344.78|342.78|345.22|343.22|345.61|343.61|344.65|342.65|578
1599456300000|2020-09-07 05:25:00|345.23|343.23|345.58|343.58|345.58|343.58|344.49|342.49|435
1599456600000|2020-09-07 05:30:00|345.6|343.6|344.36|342.36|345.62|343.62|343.39|341.39|468
1599456900000|2020-09-07 05:35:00|344.35|342.35|345.64|343.64|346.06|344.06|344.01|342.01|505
1599457200000|2020-09-07 05:40:00|345.67|343.67|345.85|343.85|346.18|344.18|345.44|343.44|537
1599457500000|2020-09-07 05:45:00|345.86|343.86|346.54|344.54|346.82|344.82|345.48|343.48|501
1599457800000|2020-09-07 05:50:00|346.55|344.55|342.49|340.49|346.66|344.66|342.42|340.42|749
1599458100000|2020-09-07 05:55:00|342.48|340.48|342.88|340.88|343.05|341.05|341.21|339.21|683
1599458400000|2020-09-07 06:00:00|342.9|340.9|343.68|341.68|344.16|342.16|342.48|340.48|665
1599458700000|2020-09-07 06:05:00|343.59|341.59|341.1|339.1|343.65|341.65|341.07|339.07|583
1599459000000|2020-09-07 06:10:00|341.08|339.08|341.51|339.51|341.52|339.52|340.19|338.19|488
1599459300000|2020-09-07 06:15:00|341.52|339.52|343.35|341.35|343.84|341.84|341.52|339.52|598
1599459600000|2020-09-07 06:20:00|343.34|341.34|343.5|341.5|344.07|342.07|343.21|341.21|485
1599459900000|2020-09-07 06:25:00|343.47|341.47|341.26|339.26|343.47|341.47|340.91|338.91|571
1599460200000|2020-09-07 06:30:00|341.24|339.24|344.72|342.72|344.76|342.76|341.15|339.15|636
1599460500000|2020-09-07 06:35:00|344.71|342.71|343.33|341.33|344.73|342.73|343.32|341.32|460
1599460800000|2020-09-07 06:40:00|343.31|341.31|343.31|341.31|344.95|342.95|343.02|341.02|378
1599461100000|2020-09-07 06:45:00|343.32|341.32|342.62|340.62|343.44|341.44|342.27|340.27|574
1599461400000|2020-09-07 06:50:00|342.63|340.63|342.14|340.14|342.63|340.63|341.27|339.27|659
1599461700000|2020-09-07 06:55:00|342.16|340.16|341.44|339.44|342.16|340.16|340.2|338.2|694
1599462000000|2020-09-07 07:00:00|341.37|339.37|343.37|341.37|343.37|341.37|339.3|337.3|711
1599462300000|2020-09-07 07:05:00|343.42|341.42|345.34|343.34|346.37|344.37|342.94|340.94|686
1599462600000|2020-09-07 07:10:00|345.36|343.36|345.47|343.47|346.01|344.01|344.48|342.48|453
1599462900000|2020-09-07 07:15:00|345.45|343.45|345.03|343.03|345.89|343.89|344.38|342.38|454
1599463200000|2020-09-07 07:20:00|345.07|343.07|346.56|344.56|346.97|344.97|344.81|342.81|483
1599463500000|2020-09-07 07:25:00|346.57|344.57|348.14|346.14|348.24|346.24|346.39|344.39|548
1599463800000|2020-09-07 07:30:00|348.08|346.08|346.91|344.91|348.17|346.17|346.66|344.66|476
1599464100000|2020-09-07 07:35:00|346.93|344.93|346.29|344.29|347.38|345.38|345.94|343.94|508
1599464400000|2020-09-07 07:40:00|346.3|344.3|345.29|343.29|346.98|344.98|345.25|343.25|464
1599464700000|2020-09-07 07:45:00|345.3|343.3|345.61|343.61|346.53|344.53|344.8|342.8|412
1599465000000|2020-09-07 07:50:00|345.59|343.59|345.76|343.76|345.76|343.76|344.73|342.73|341
1599465300000|2020-09-07 07:55:00|345.67|343.67|344.56|342.56|346.76|344.76|344.54|342.54|431
1599465600000|2020-09-07 08:00:00|344.55|342.55|343.97|341.97|344.64|342.64|343.49|341.49|562
1599465900000|2020-09-07 08:05:00|343.94|341.94|345.5|343.5|345.51|343.51|343.66|341.66|524
1599466200000|2020-09-07 08:10:00|345.51|343.51|347.35|345.35|347.35|345.35|345.11|343.11|493
1599466500000|2020-09-07 08:15:00|347.36|345.36|348.48|346.48|348.52|346.52|347.18|345.18|440
1599466800000|2020-09-07 08:20:00|348.49|346.49|349.01|347.01|349.57|347.57|347.89|345.89|569
1599467100000|2020-09-07 08:25:00|348.99|346.99|349.56|347.56|350.51|348.51|348.66|346.66|567
1599467400000|2020-09-07 08:30:00|349.55|347.55|349.47|347.47|349.89|347.89|348.98|346.98|479
1599467700000|2020-09-07 08:35:00|349.45|347.45|348.17|346.17|349.48|347.48|348.15|346.15|408
1599468000000|2020-09-07 08:40:00|348.18|346.18|348.91|346.91|348.92|346.92|348.18|346.18|366
1599468300000|2020-09-07 08:45:00|348.9|346.9|347.81|345.81|349.2|347.2|347.73|345.73|204
1599468600000|2020-09-07 08:50:00|347.82|345.82|346.71|344.71|348.16|346.16|346.64|344.64|461
1599468900000|2020-09-07 08:55:00|346.75|344.75|346.63|344.63|347.39|345.39|346.44|344.44|468
1599469200000|2020-09-07 09:00:00|346.61|344.61|348|346|348.34|346.34|346.35|344.35|327
1599469500000|2020-09-07 09:05:00|348.06|346.06|345.98|343.98|348.32|346.32|345.83|343.83|423
1599469800000|2020-09-07 09:10:00|345.95|343.95|345.24|343.24|345.98|343.98|344.96|342.96|520
1599470100000|2020-09-07 09:15:00|345.27|343.27|346.24|344.24|346.82|344.82|345.08|343.08|384
1599470400000|2020-09-07 09:20:00|346.23|344.23|346.35|344.35|347.56|345.56|345.52|343.52|467
1599470700000|2020-09-07 09:25:00|346.34|344.34|348.53|346.53|348.56|346.56|346.02|344.02|528
1599471000000|2020-09-07 09:30:00|348.56|346.56|348.64|346.64|349.44|347.44|348.26|346.26|546
1599471300000|2020-09-07 09:35:00|348.63|346.63|347.86|345.86|348.64|346.64|347.55|345.55|464
1599471600000|2020-09-07 09:40:00|347.8|345.8|346.46|344.46|347.93|345.93|346.24|344.24|502
1599471900000|2020-09-07 09:45:00|346.49|344.49|345.23|343.23|346.74|344.74|345.01|343.01|332
1599472200000|2020-09-07 09:50:00|345.19|343.19|345.19|343.19|345.64|343.64|344.53|342.53|538
1599472500000|2020-09-07 09:55:00|345.21|343.21|344.68|342.68|345.61|343.61|343.88|341.88|554
1599472800000|2020-09-07 10:00:00|344.7|342.7|344.79|342.79|345.82|343.82|343.79|341.79|615
1599473100000|2020-09-07 10:05:00|344.78|342.78|346.03|344.03|346.52|344.52|344.03|342.03|480
1599473400000|2020-09-07 10:10:00|346.09|344.09|345.95|343.95|346.63|344.63|344.97|342.97|480
1599473700000|2020-09-07 10:15:00|345.94|343.94|342.93|340.93|345.94|343.94|342.92|340.92|553
1599474000000|2020-09-07 10:20:00|342.95|340.95|342.99|340.99|343.85|341.85|342.48|340.48|741
1599474300000|2020-09-07 10:25:00|343.03|341.03|342.06|340.06|343.4|341.4|341.57|339.57|514
1599474600000|2020-09-07 10:30:00|342.02|340.02|342.12|340.12|342.61|340.61|341.17|339.17|661
1599474900000|2020-09-07 10:35:00|342.13|340.13|340.9|338.9|342.13|340.13|339.79|337.79|607
1599475200000|2020-09-07 10:40:00|340.91|338.91|342.53|340.53|343.12|341.12|340.88|338.88|591
1599475500000|2020-09-07 10:45:00|342.52|340.52|343.3|341.3|343.34|341.34|342.44|340.44|487
1599475800000|2020-09-07 10:50:00|343.29|341.29|342.21|340.21|343.29|341.29|342.19|340.19|368
1599476100000|2020-09-07 10:55:00|342.22|340.22|340.3|338.3|342.84|340.84|340.3|338.3|474
1599476400000|2020-09-07 11:00:00|340.24|338.24|343.39|341.39|343.83|341.83|336.55|334.55|970
1599476700000|2020-09-07 11:05:00|343.35|341.35|343.62|341.62|344.83|342.83|342.61|340.61|870
1599477000000|2020-09-07 11:10:00|343.64|341.64|343.92|341.92|344.34|342.34|342.54|340.54|606
1599477300000|2020-09-07 11:15:00|344|342|343.19|341.19|344.74|342.74|342.54|340.54|708
1599477600000|2020-09-07 11:20:00|343.17|341.17|340.21|338.21|343.18|341.18|340|338|703
1599477900000|2020-09-07 11:25:00|340.22|338.22|339.34|337.34|340.67|338.67|338.2|336.2|833
1599478200000|2020-09-07 11:30:00|339.36|337.36|338.52|336.52|340.39|338.39|337.92|335.92|867
1599478500000|2020-09-07 11:35:00|338.56|336.56|335.42|333.42|339.39|337.39|335.16|333.16|815
1599478800000|2020-09-07 11:40:00|335.44|333.44|334.43|332.43|337.55|335.55|333.61|331.61|909
1599479100000|2020-09-07 11:45:00|334.46|332.46|333.92|331.92|336.51|334.51|333.67|331.67|853
1599479400000|2020-09-07 11:50:00|333.93|331.93|335.04|333.04|335.73|333.73|333.82|331.82|818
1599479700000|2020-09-07 11:55:00|335.05|333.05|336.74|334.74|337.59|335.59|335.04|333.04|750
1599480000000|2020-09-07 12:00:00|336.73|334.73|337.63|335.63|338.84|336.84|336.65|334.65|683
1599480300000|2020-09-07 12:05:00|337.62|335.62|335.11|333.11|337.69|335.69|334.62|332.62|792
1599480600000|2020-09-07 12:10:00|335.07|333.07|334.45|332.45|336.96|334.96|334.19|332.19|865
1599480900000|2020-09-07 12:15:00|334.5|332.5|336.64|334.64|337.18|335.18|331.47|329.47|906
1599481200000|2020-09-07 12:20:00|336.63|334.63|333.56|331.56|336.94|334.94|333.49|331.49|808
1599481500000|2020-09-07 12:25:00|333.58|331.58|333.92|331.92|334.61|332.61|332.32|330.32|925
1599481800000|2020-09-07 12:30:00|333.91|331.91|330.1|328.1|333.93|331.93|328.96|326.96|805
1599482100000|2020-09-07 12:35:00|330.14|328.14|329.32|327.32|331.23|329.23|328.19|326.19|961
1599482400000|2020-09-07 12:40:00|329.33|327.33|327.16|325.16|330.66|328.66|326.61|324.61|891
1599482700000|2020-09-07 12:45:00|327.21|325.21|325.22|323.22|328.54|326.54|324.82|322.82|919
1599483000000|2020-09-07 12:50:00|325.23|323.23|327.81|325.81|328.22|326.22|324.41|322.41|946
1599483300000|2020-09-07 12:55:00|327.79|325.79|329.19|327.19|329.69|327.69|327.3|325.3|817
1599483600000|2020-09-07 13:00:00|329.13|327.13|327.31|325.31|329.97|327.97|327.07|325.07|847
1599483900000|2020-09-07 13:05:00|327.33|325.33|327.74|325.74|328.29|326.29|325.88|323.88|890
1599484200000|2020-09-07 13:10:00|327.73|325.73|332.83|330.83|332.83|330.83|327.62|325.62|856
1599484500000|2020-09-07 13:15:00|332.85|330.85|336.11|334.11|338.27|336.27|332.85|330.85|926
1599484800000|2020-09-07 13:20:00|336.16|334.16|334.31|332.31|336.5|334.5|334.07|332.07|846
1599485100000|2020-09-07 13:25:00|334.41|332.41|334.92|332.92|335.53|333.53|332.78|330.78|704
1599485400000|2020-09-07 13:30:00|334.84|332.84|336.62|334.62|336.62|334.62|333.17|331.17|657
1599485700000|2020-09-07 13:35:00|336.61|334.61|336.6|334.6|337.89|335.89|336.09|334.09|827
1599486000000|2020-09-07 13:40:00|336.62|334.62|338.93|336.93|338.93|336.93|336.59|334.59|651
1599486300000|2020-09-07 13:45:00|338.92|336.92|339.56|337.56|342.42|340.42|338.9|336.9|771
1599486600000|2020-09-07 13:50:00|339.55|337.55|340.24|338.24|340.28|338.28|338.06|336.06|760
1599486900000|2020-09-07 13:55:00|340.23|338.23|338.83|336.83|340.87|338.87|338.83|336.83|746
1599487200000|2020-09-07 14:00:00|338.84|336.84|338.62|336.62|339.57|337.57|338.28|336.28|711
1599487500000|2020-09-07 14:05:00|338.63|336.63|339.94|337.94|339.96|337.96|338.18|336.18|645
1599487800000|2020-09-07 14:10:00|339.95|337.95|338.75|336.75|340.48|338.48|338.11|336.11|739
1599488100000|2020-09-07 14:15:00|338.74|336.74|338.56|336.56|339.58|337.58|338.21|336.21|520
1599488400000|2020-09-07 14:20:00|338.57|336.57|338.71|336.71|340.06|338.06|338.57|336.57|568
1599488700000|2020-09-07 14:25:00|338.7|336.7|339.55|337.55|339.94|337.94|338.06|336.06|649
1599489000000|2020-09-07 14:30:00|339.53|337.53|338.96|336.96|340.25|338.25|338.42|336.42|604
1599489300000|2020-09-07 14:35:00|338.86|336.86|338.13|336.13|338.87|336.87|337.47|335.47|642
1599489600000|2020-09-07 14:40:00|338.15|336.15|335.49|333.49|338.5|336.5|335.49|333.49|644
1599489900000|2020-09-07 14:45:00|335.37|333.37|334.3|332.3|336.16|334.16|333.72|331.72|744
1599490200000|2020-09-07 14:50:00|334.29|332.29|335.22|333.22|335.77|333.77|333.74|331.74|611
1599490500000|2020-09-07 14:55:00|335.23|333.23|335.61|333.61|336.43|334.43|335.23|333.23|634
1599490800000|2020-09-07 15:00:00|335.6|333.6|334.93|332.93|335.61|333.61|333.57|331.57|619
1599491100000|2020-09-07 15:05:00|334.94|332.94|338.97|336.97|338.97|336.97|334.94|332.94|530
1599491400000|2020-09-07 15:10:00|339.02|337.02|338.83|336.83|339.81|337.81|338.48|336.48|603
1599491700000|2020-09-07 15:15:00|338.87|336.87|339.55|337.55|341.13|339.13|338.78|336.78|656
1599492000000|2020-09-07 15:20:00|339.56|337.56|342.57|340.57|343.13|341.13|339.56|337.56|577
1599492300000|2020-09-07 15:25:00|342.56|340.56|345.63|343.63|346.66|344.66|342.46|340.46|944
1599492600000|2020-09-07 15:30:00|345.58|343.58|345.01|343.01|346.49|344.49|344.41|342.41|835
1599492900000|2020-09-07 15:35:00|345.04|343.04|345.79|343.79|346.14|344.14|343.73|341.73|801
1599493200000|2020-09-07 15:40:00|345.77|343.77|345.71|343.71|346.75|344.75|345.09|343.09|761
1599493500000|2020-09-07 15:45:00|345.66|343.66|348.07|346.07|348.07|346.07|344.74|342.74|755
1599493800000|2020-09-07 15:50:00|348.1|346.1|347.39|345.39|348.18|346.18|346.52|344.52|743
1599494100000|2020-09-07 15:55:00|347.4|345.4|347.23|345.23|347.78|345.78|346.35|344.35|650
1599494400000|2020-09-07 16:00:00|347.24|345.24|347.27|345.27|348.34|346.34|345.5|343.5|756
1599494700000|2020-09-07 16:05:00|347.28|345.28|351.53|349.53|352.36|350.36|347.27|345.27|730
1599495000000|2020-09-07 16:10:00|351.54|349.54|352.01|350.01|352.25|350.25|350.59|348.59|713
1599495300000|2020-09-07 16:15:00|352.12|350.12|353.82|351.82|353.87|351.87|351.09|349.09|799
1599495600000|2020-09-07 16:20:00|353.77|351.77|350.04|348.04|354.02|352.02|349.78|347.78|837
1599495900000|2020-09-07 16:25:00|350.07|348.07|349.55|347.55|350.69|348.69|349.54|347.54|724
1599496200000|2020-09-07 16:30:00|349.62|347.62|348.93|346.93|350.86|348.86|348.93|346.93|703
1599496500000|2020-09-07 16:35:00|348.92|346.92|349.19|347.19|349.46|347.46|347.88|345.88|667
1599496800000|2020-09-07 16:40:00|349.2|347.2|348.25|346.25|349.57|347.57|348.04|346.04|449
1599497100000|2020-09-07 16:45:00|348.24|346.24|350.06|348.06|350.12|348.12|348.15|346.15|532
1599497400000|2020-09-07 16:50:00|350.07|348.07|348.74|346.74|350.55|348.55|348.21|346.21|615
1599497700000|2020-09-07 16:55:00|348.73|346.73|349.62|347.62|349.85|347.85|348.06|346.06|515
1599498000000|2020-09-07 17:00:00|349.63|347.63|347.2|345.2|350.08|348.08|347.15|345.15|517
1599498300000|2020-09-07 17:05:00|347.19|345.19|348.29|346.29|348.32|346.32|346.74|344.74|502
1599498600000|2020-09-07 17:10:00|348.28|346.28|348.91|346.91|348.92|346.92|347.38|345.38|580
1599498900000|2020-09-07 17:15:00|348.92|346.92|348.6|346.6|348.94|346.94|347.85|345.85|481
1599499200000|2020-09-07 17:20:00|348.62|346.62|347.69|345.69|348.62|346.62|347.34|345.34|435
1599499500000|2020-09-07 17:25:00|347.68|345.68|349.65|347.65|349.79|347.79|347.56|345.56|466
1599499800000|2020-09-07 17:30:00|349.67|347.67|348.93|346.93|350.06|348.06|348.58|346.58|560
1599500100000|2020-09-07 17:35:00|348.92|346.92|347.52|345.52|348.94|346.94|347.17|345.17|567
1599500400000|2020-09-07 17:40:00|347.5|345.5|349.03|347.03|349.09|347.09|346.96|344.96|541
1599500700000|2020-09-07 17:45:00|349.04|347.04|348.38|346.38|349.3|347.3|348.22|346.22|543
1599501000000|2020-09-07 17:50:00|348.41|346.41|348.31|346.31|348.85|346.85|348.16|346.16|393
1599501300000|2020-09-07 17:55:00|348.32|346.32|347.47|345.47|348.34|346.34|347.13|345.13|480
1599501600000|2020-09-07 18:00:00|347.46|345.46|349.37|347.37|349.63|347.63|347.46|345.46|522
1599501900000|2020-09-07 18:05:00|349.36|347.36|348.38|346.38|349.58|347.58|347.98|345.98|434
1599502200000|2020-09-07 18:10:00|348.43|346.43|347.49|345.49|348.59|346.59|347.18|345.18|467
1599502500000|2020-09-07 18:15:00|347.51|345.51|348.26|346.26|348.51|346.51|347.45|345.45|430
1599502800000|2020-09-07 18:20:00|348.27|346.27|345.71|343.71|348.56|346.56|345.65|343.65|567
1599503100000|2020-09-07 18:25:00|345.72|343.72|345.65|343.65|346.12|344.12|345.64|343.64|479
1599503400000|2020-09-07 18:30:00|345.66|343.66|347.25|345.25|348.3|346.3|345.66|343.66|541
1599503700000|2020-09-07 18:35:00|347.23|345.23|347.02|345.02|348.05|346.05|347.02|345.02|437
1599504000000|2020-09-07 18:40:00|347.03|345.03|347.78|345.78|348.46|346.46|347.03|345.03|275
1599504300000|2020-09-07 18:45:00|347.77|345.77|348.12|346.12|348.4|346.4|347.63|345.63|528
1599504600000|2020-09-07 18:50:00|348.11|346.11|347.29|345.29|348.17|346.17|347.2|345.2|449
1599504900000|2020-09-07 18:55:00|347.22|345.22|347.77|345.77|348.02|346.02|347.16|345.16|572
1599505200000|2020-09-07 19:00:00|347.78|345.78|348.86|346.86|349.44|347.44|347.76|345.76|433
1599505500000|2020-09-07 19:05:00|348.83|346.83|349.76|347.76|350.31|348.31|348.74|346.74|459
1599505800000|2020-09-07 19:10:00|349.69|347.69|349.69|347.69|350.59|348.59|349.65|347.65|363
1599506100000|2020-09-07 19:15:00|349.68|347.68|350.33|348.33|350.71|348.71|349.31|347.31|287
1599506400000|2020-09-07 19:20:00|350.35|348.35|350.66|348.66|351.36|349.36|349.65|347.65|374
1599506700000|2020-09-07 19:25:00|350.65|348.65|350.4|348.4|350.65|348.65|350.05|348.05|351
1599507000000|2020-09-07 19:30:00|350.43|348.43|348.5|346.5|350.84|348.84|348.08|346.08|586
1599507300000|2020-09-07 19:35:00|348.52|346.52|347.44|345.44|348.52|346.52|347.25|345.25|559
1599507600000|2020-09-07 19:40:00|347.45|345.45|347.01|345.01|348.36|346.36|346.47|344.47|455
1599507900000|2020-09-07 19:45:00|347.08|345.08|345.93|343.93|347.29|345.29|345.82|343.82|353
1599508200000|2020-09-07 19:50:00|345.94|343.94|346.17|344.17|346.84|344.84|345.87|343.87|520
1599508500000|2020-09-07 19:55:00|346.18|344.18|346.85|344.85|347.03|345.03|346.11|344.11|449
1599508800000|2020-09-07 20:00:00|346.86|344.86|346.41|344.41|346.99|344.99|346.22|344.22|345
1599509100000|2020-09-07 20:05:00|346.4|344.4|344.46|342.46|346.77|344.77|343.44|341.44|594
1599509400000|2020-09-07 20:10:00|344.47|342.47|344.61|342.61|344.77|342.77|343.12|341.12|569
1599509700000|2020-09-07 20:15:00|344.59|342.59|344.82|342.82|345|343|343.98|341.98|417
1599510000000|2020-09-07 20:20:00|344.79|342.79|344.71|342.71|344.99|342.99|344.24|342.24|466
1599510300000|2020-09-07 20:25:00|344.7|342.7|345.83|343.83|346.1|344.1|344.63|342.63|565
1599510600000|2020-09-07 20:30:00|345.84|343.84|345.76|343.76|345.91|343.91|345.1|343.1|317
1599510900000|2020-09-07 20:35:00|345.77|343.77|346.79|344.79|347.2|345.2|345.77|343.77|302
1599511200000|2020-09-07 20:40:00|346.78|344.78|346.88|344.88|346.89|344.89|346.3|344.3|307
1599511500000|2020-09-07 20:45:00|346.89|344.89|346.26|344.26|346.89|344.89|346.12|344.12|213
1599511800000|2020-09-07 20:50:00|346.24|344.24|346.97|344.97|347.02|345.02|346.24|344.24|251
1599512100000|2020-09-07 20:55:00|346.98|344.98|346.09|344.09|347.04|345.04|345.09|343.09|306
1599512400000|2020-09-07 21:00:00|346.1|344.1|348|346|348.02|346.02|346.1|344.1|456
1599512700000|2020-09-07 21:05:00|347.99|345.99|347.83|345.83|348|346|347.58|345.58|332
1599513000000|2020-09-07 21:10:00|347.82|345.82|347.84|345.84|347.84|345.84|347.38|345.38|207
1599513300000|2020-09-07 21:15:00|347.83|345.83|348.19|346.19|348.27|346.27|347.83|345.83|130
1599513600000|2020-09-07 21:20:00|348.21|346.21|347.71|345.71|348.24|346.24|347.23|345.23|217
1599513900000|2020-09-07 21:25:00|347.7|345.7|348.74|346.74|349.48|347.48|347.7|345.7|278
1599514200000|2020-09-07 21:30:00|348.73|346.73|348.3|346.3|348.9|346.9|348.25|346.25|272
1599514500000|2020-09-07 21:35:00|348.31|346.31|347.51|345.51|348.33|346.33|347.48|345.48|256
1599514800000|2020-09-07 21:40:00|347.47|345.47|348.43|346.43|348.43|346.43|347.42|345.42|201
1599515100000|2020-09-07 21:45:00|348.44|346.44|347.45|345.45|348.7|346.7|347.45|345.45|236
1599515400000|2020-09-07 21:50:00|347.46|345.46|345.58|343.58|347.5|345.5|345.03|343.03|575
1599515700000|2020-09-07 21:55:00|345.55|343.55|345.86|343.86|346.25|344.25|345.55|343.55|299
1599516000000|2020-09-07 22:00:00|345.87|343.87|348.64|346.64|348.86|346.86|345.87|343.87|524
1599516300000|2020-09-07 22:05:00|348.66|346.66|349.91|347.91|350.22|348.22|348.63|346.63|554
1599516600000|2020-09-07 22:10:00|349.89|347.89|350.09|348.09|350.74|348.74|349.37|347.37|509
1599516900000|2020-09-07 22:15:00|350.06|348.06|350.35|348.35|350.76|348.76|350.06|348.06|467
1599517200000|2020-09-07 22:20:00|350.33|348.33|352.12|350.12|352.3|350.3|350.28|348.28|433
1599517500000|2020-09-07 22:25:00|352.14|350.14|351.75|349.75|352.17|350.17|350.37|348.37|556
1599517800000|2020-09-07 22:30:00|351.74|349.74|353.05|351.05|354.44|352.44|351.73|349.73|748
1599518100000|2020-09-07 22:35:00|353.09|351.09|352.52|350.52|353.89|351.89|352.38|350.38|548
1599518400000|2020-09-07 22:40:00|352.53|350.53|355.14|353.14|355.72|353.72|352.52|350.52|654
1599518700000|2020-09-07 22:45:00|355.13|353.13|355.38|353.38|356.32|354.32|354.36|352.36|675
1599519000000|2020-09-07 22:50:00|355.39|353.39|352.8|350.8|356.38|354.38|352.8|350.8|700
1599519300000|2020-09-07 22:55:00|352.78|350.78|353.63|351.63|354.51|352.51|352.78|350.78|654
1599519600000|2020-09-07 23:00:00|353.79|351.79|352.83|350.83|354.86|352.86|352.73|350.73|631
1599519900000|2020-09-07 23:05:00|352.81|350.81|353.3|351.3|353.3|351.3|352.65|350.65|519
1599520200000|2020-09-07 23:10:00|353.31|351.31|354.68|352.68|354.78|352.78|352.92|350.92|413
1599520500000|2020-09-07 23:15:00|354.7|352.7|354.49|352.49|355.94|353.94|354.19|352.19|479
1599520800000|2020-09-07 23:20:00|354.48|352.48|353.53|351.53|354.56|352.56|353.13|351.13|516
1599521100000|2020-09-07 23:25:00|353.54|351.54|354.01|352.01|354.07|352.07|353.12|351.12|445
1599521400000|2020-09-07 23:30:00|354.05|352.05|354.68|352.68|355.5|353.5|354.03|352.03|461
1599521700000|2020-09-07 23:35:00|354.77|352.77|353.65|351.65|355.35|353.35|353.5|351.5|445
1599522000000|2020-09-07 23:40:00|353.68|351.68|353.32|351.32|353.99|351.99|352.59|350.59|416
1599522300000|2020-09-07 23:45:00|353.31|351.31|353.04|351.04|353.64|351.64|352.79|350.79|476
1599522600000|2020-09-07 23:50:00|353.03|351.03|352.46|350.46|353.39|351.39|352.2|350.2|439
1599522900000|2020-09-07 23:55:00|352.47|350.47|354.51|352.51|354.63|352.63|352.43|350.43|381
1599523200000|2020-09-08 00:00:00|354.56|352.56|355.26|353.26|356.21|354.21|354.52|352.52|389
1599523500000|2020-09-08 00:05:00|355.27|353.27|355.39|353.39|355.7|353.7|354.68|352.68|254
1599523800000|2020-09-08 00:10:00|355.38|353.38|355.54|353.54|355.9|353.9|355.35|353.35|444
1599524100000|2020-09-08 00:15:00|355.55|353.55|355.61|353.61|355.63|353.63|354.44|352.44|488
1599524400000|2020-09-08 00:20:00|355.63|353.63|354.8|352.8|357.71|355.71|354.76|352.76|659
1599524700000|2020-09-08 00:25:00|354.82|352.82|352.44|350.44|354.82|352.82|351.96|349.96|674
1599525000000|2020-09-08 00:30:00|352.49|350.49|352.12|350.12|353.32|351.32|352.12|350.12|551
1599525300000|2020-09-08 00:35:00|352.14|350.14|351.47|349.47|352.14|350.14|350.27|348.27|525
1599525600000|2020-09-08 00:40:00|351.48|349.48|350.66|348.66|351.5|349.5|350.39|348.39|614
1599525900000|2020-09-08 00:45:00|350.67|348.67|350.47|348.47|350.67|348.67|349.43|347.43|522
1599526200000|2020-09-08 00:50:00|350.46|348.46|350.61|348.61|350.89|348.89|349.96|347.96|479
1599526500000|2020-09-08 00:55:00|350.6|348.6|349.33|347.33|351.02|349.02|349.33|347.33|495
1599526800000|2020-09-08 01:00:00|349.32|347.32|350.97|348.97|351.08|349.08|348.86|346.86|492
1599527100000|2020-09-08 01:05:00|350.98|348.98|350.85|348.85|351.09|349.09|350.65|348.65|413
1599527400000|2020-09-08 01:10:00|350.86|348.86|352.04|350.04|352.07|350.07|350.73|348.73|387
1599527700000|2020-09-08 01:15:00|352.05|350.05|352.52|350.52|352.52|350.52|350.75|348.75|521
1599528000000|2020-09-08 01:20:00|352.5|350.5|351.57|349.57|353.18|351.18|351.52|349.52|520
1599528300000|2020-09-08 01:25:00|351.58|349.58|352.12|350.12|352.24|350.24|351.22|349.22|420
1599528600000|2020-09-08 01:30:00|352.13|350.13|350.45|348.45|352.17|350.17|350.45|348.45|309
1599528900000|2020-09-08 01:35:00|350.46|348.46|349.59|347.59|350.81|348.81|349.59|347.59|427
1599529200000|2020-09-08 01:40:00|349.57|347.57|348.95|346.95|350.17|348.17|348.95|346.95|374
1599529500000|2020-09-08 01:45:00|348.94|346.94|348.92|346.92|349.27|347.27|348.77|346.77|335
1599529800000|2020-09-08 01:50:00|348.91|346.91|349.8|347.8|349.99|347.99|348.67|346.67|279
1599530100000|2020-09-08 01:55:00|349.82|347.82|348.5|346.5|350.11|348.11|348.26|346.26|477
1599530400000|2020-09-08 02:00:00|348.51|346.51|348.71|346.71|349.21|347.21|348.45|346.45|405
1599530700000|2020-09-08 02:05:00|348.7|346.7|350.19|348.19|350.23|348.23|348.53|346.53|355
1599531000000|2020-09-08 02:10:00|350.18|348.18|350.14|348.14|350.29|348.29|349.52|347.52|338
1599531300000|2020-09-08 02:15:00|350.13|348.13|349.85|347.85|350.23|348.23|349.24|347.24|323
1599531600000|2020-09-08 02:20:00|349.84|347.84|349.71|347.71|350.21|348.21|349.61|347.61|375
1599531900000|2020-09-08 02:25:00|349.69|347.69|351.61|349.61|351.82|349.82|349.68|347.68|191
1599532200000|2020-09-08 02:30:00|351.6|349.6|350.51|348.51|351.6|349.6|350.23|348.23|361
1599532500000|2020-09-08 02:35:00|350.52|348.52|351.19|349.19|351.19|349.19|350.47|348.47|169
1599532800000|2020-09-08 02:40:00|351.18|349.18|351.16|349.16|351.62|349.62|351.1|349.1|327
1599533100000|2020-09-08 02:45:00|351.17|349.17|351.68|349.68|351.7|349.7|351.16|349.16|141
1599533400000|2020-09-08 02:50:00|351.69|349.69|352.62|350.62|352.67|350.67|351.08|349.08|330
1599533700000|2020-09-08 02:55:00|352.63|350.63|352.19|350.19|352.91|350.91|352.19|350.19|403
1599534000000|2020-09-08 03:00:00|352.18|350.18|353.83|351.83|353.85|351.85|352.18|350.18|347
1599534300000|2020-09-08 03:05:00|353.82|351.82|353.82|351.82|353.88|351.88|353.3|351.3|404
1599534600000|2020-09-08 03:10:00|353.77|351.77|353.1|351.1|354.8|352.8|353.07|351.07|368
1599534900000|2020-09-08 03:15:00|353.08|351.08|351.94|349.94|353.46|351.46|351.67|349.67|558
1599535200000|2020-09-08 03:20:00|351.95|349.95|351.31|349.31|352|350|351.05|349.05|536
1599535500000|2020-09-08 03:25:00|351.29|349.29|350.61|348.61|351.36|349.36|350.41|348.41|392
1599535800000|2020-09-08 03:30:00|350.6|348.6|350.22|348.22|351.48|349.48|349.86|347.86|559
1599536100000|2020-09-08 03:35:00|350.21|348.21|350.28|348.28|351.02|349.02|350.06|348.06|331
1599536400000|2020-09-08 03:40:00|350.29|348.29|350.25|348.25|350.57|348.57|350.14|348.14|271
1599536700000|2020-09-08 03:45:00|350.22|348.22|350.2|348.2|350.68|348.68|350.16|348.16|313
1599537000000|2020-09-08 03:50:00|350.21|348.21|350.56|348.56|350.84|348.84|349.59|347.59|387
1599537300000|2020-09-08 03:55:00|350.55|348.55|349.94|347.94|350.83|348.83|349.67|347.67|339
1599537600000|2020-09-08 04:00:00|349.92|347.92|350.68|348.68|350.71|348.71|349.44|347.44|352
1599537900000|2020-09-08 04:05:00|350.72|348.72|350.65|348.65|350.88|348.88|350.4|348.4|411
1599538200000|2020-09-08 04:10:00|350.64|348.64|351.09|349.09|351.23|349.23|350.28|348.28|288
1599538500000|2020-09-08 04:15:00|351.08|349.08|350.93|348.93|351.54|349.54|350.69|348.69|399
1599538800000|2020-09-08 04:20:00|350.95|348.95|349.72|347.72|351|349|349.69|347.69|278
1599539100000|2020-09-08 04:25:00|349.69|347.69|348.2|346.2|349.75|347.75|347.96|345.96|493
1599539400000|2020-09-08 04:30:00|348.22|346.22|348.26|346.26|348.84|346.84|347.86|345.86|446
1599539700000|2020-09-08 04:35:00|348.25|346.25|347.12|345.12|348.28|346.28|347.05|345.05|371
1599540000000|2020-09-08 04:40:00|347.14|345.14|346.35|344.35|347.59|345.59|345.96|343.96|502
1599540300000|2020-09-08 04:45:00|346.34|344.34|346.21|344.21|346.46|344.46|345.35|343.35|460
1599540600000|2020-09-08 04:50:00|346.22|344.22|346.84|344.84|347.21|345.21|346.22|344.22|444
1599540900000|2020-09-08 04:55:00|346.83|344.83|347.2|345.2|348.02|346.02|346.49|344.49|400
1599541200000|2020-09-08 05:00:00|347.25|345.25|346.05|344.05|347.7|345.7|345.91|343.91|445
1599541500000|2020-09-08 05:05:00|346.06|344.06|346.13|344.13|346.43|344.43|345.55|343.55|522
1599541800000|2020-09-08 05:10:00|346.12|344.12|346.92|344.92|347|345|346.12|344.12|343
1599542100000|2020-09-08 05:15:00|346.89|344.89|347.25|345.25|347.84|345.84|346.89|344.89|318
1599542400000|2020-09-08 05:20:00|347.22|345.22|346.77|344.77|347.24|345.24|346.47|344.47|289
1599542700000|2020-09-08 05:25:00|346.74|344.74|345.58|343.58|346.77|344.77|345.34|343.34|376
1599543000000|2020-09-08 05:30:00|345.57|343.57|346.3|344.3|346.33|344.33|345.12|343.12|499
1599543300000|2020-09-08 05:35:00|346.31|344.31|346.5|344.5|347.16|345.16|346.29|344.29|237
1599543600000|2020-09-08 05:40:00|346.49|344.49|345.19|343.19|346.81|344.81|345.13|343.13|486
1599543900000|2020-09-08 05:45:00|345.17|343.17|346.11|344.11|346.11|344.11|345.17|343.17|297
1599544200000|2020-09-08 05:50:00|346.1|344.1|346.19|344.19|346.86|344.86|345.82|343.82|264
1599544500000|2020-09-08 05:55:00|346.18|344.18|345.56|343.56|346.19|344.19|345.55|343.55|453
1599544800000|2020-09-08 06:00:00|345.57|343.57|347.37|345.37|347.38|345.38|345.52|343.52|248
1599545100000|2020-09-08 06:05:00|347.39|345.39|347.5|345.5|347.68|345.68|346.68|344.68|298
1599545400000|2020-09-08 06:10:00|347.56|345.56|347.19|345.19|347.79|345.79|347.17|345.17|183
1599545700000|2020-09-08 06:15:00|347.18|345.18|348.18|346.18|348.18|346.18|346.91|344.91|369
1599546000000|2020-09-08 06:20:00|348.19|346.19|347.81|345.81|348.29|346.29|347.45|345.45|361
1599546300000|2020-09-08 06:25:00|347.82|345.82|347.99|345.99|347.99|345.99|347.51|345.51|341
1599546600000|2020-09-08 06:30:00|347.98|345.98|346.43|344.43|348.3|346.3|346.2|344.2|412
1599546900000|2020-09-08 06:35:00|346.44|344.44|346.22|344.22|346.45|344.45|345.83|343.83|317
1599547200000|2020-09-08 06:40:00|346.21|344.21|346.22|344.22|346.27|344.27|345.76|343.76|350
1599547500000|2020-09-08 06:45:00|346.25|344.25|347.25|345.25|347.25|345.25|346.25|344.25|226
1599547800000|2020-09-08 06:50:00|347.21|345.21|350.33|348.33|350.49|348.49|347.07|345.07|381
1599548100000|2020-09-08 06:55:00|350.37|348.37|350.5|348.5|351.3|349.3|349.7|347.7|603
1599548400000|2020-09-08 07:00:00|350.49|348.49|349.83|347.83|350.99|348.99|349.66|347.66|434
1599548700000|2020-09-08 07:05:00|349.84|347.84|349.73|347.73|350.39|348.39|349.65|347.65|399
1599549000000|2020-09-08 07:10:00|349.74|347.74|349.88|347.88|350.59|348.59|349.67|347.67|448
1599549300000|2020-09-08 07:15:00|349.85|347.85|349.09|347.09|349.89|347.89|348.47|346.47|468
1599549600000|2020-09-08 07:20:00|349.08|347.08|349.03|347.03|349.4|347.4|348.63|346.63|333
1599549900000|2020-09-08 07:25:00|349.04|347.04|349.61|347.61|350.25|348.25|348.8|346.8|335
1599550200000|2020-09-08 07:30:00|349.6|347.6|348.29|346.29|349.61|347.61|347.94|345.94|384
1599550500000|2020-09-08 07:35:00|348.28|346.28|346.68|344.68|349.17|347.17|346.59|344.59|529
1599550800000|2020-09-08 07:40:00|346.74|344.74|346.97|344.97|347.56|345.56|346.72|344.72|687
1599551100000|2020-09-08 07:45:00|346.95|344.95|347.6|345.6|347.65|345.65|346.93|344.93|363
1599551400000|2020-09-08 07:50:00|347.59|345.59|347.27|345.27|347.62|345.62|347.23|345.23|234
1599551700000|2020-09-08 07:55:00|347.29|345.29|347.82|345.82|348.02|346.02|347.28|345.28|348
1599552000000|2020-09-08 08:00:00|347.85|345.85|350.61|348.61|351.81|349.81|347.79|345.79|665
1599552300000|2020-09-08 08:05:00|350.6|348.6|349.69|347.69|350.8|348.8|349.35|347.35|530
1599552600000|2020-09-08 08:10:00|349.7|347.7|350.05|348.05|350.34|348.34|349.22|347.22|454
1599552900000|2020-09-08 08:15:00|350.04|348.04|348.54|346.54|350.23|348.23|348.47|346.47|535
1599553200000|2020-09-08 08:20:00|348.59|346.59|346.76|344.76|348.61|346.61|346.58|344.58|656
1599553500000|2020-09-08 08:25:00|346.75|344.75|346.71|344.71|347.22|345.22|345.99|343.99|651
1599553800000|2020-09-08 08:30:00|346.69|344.69|345.1|343.1|346.74|344.74|344.28|342.28|653
1599554100000|2020-09-08 08:35:00|345.12|343.12|345.31|343.31|345.8|343.8|344.61|342.61|744
1599554400000|2020-09-08 08:40:00|345.32|343.32|344.72|342.72|345.74|343.74|344.64|342.64|601
1599554700000|2020-09-08 08:45:00|344.73|342.73|343.78|341.78|344.87|342.87|343.27|341.27|639
1599555000000|2020-09-08 08:50:00|343.79|341.79|345.15|343.15|345.21|343.21|343.37|341.37|625
1599555300000|2020-09-08 08:55:00|345.14|343.14|344.96|342.96|345.71|343.71|344.8|342.8|515
1599555600000|2020-09-08 09:00:00|344.94|342.94|346.31|344.31|346.4|344.4|343.85|341.85|611
1599555900000|2020-09-08 09:05:00|346.34|344.34|344.54|342.54|346.34|344.34|344.54|342.54|513
1599556200000|2020-09-08 09:10:00|344.55|342.55|345.53|343.53|345.64|343.64|344.45|342.45|522
1599556500000|2020-09-08 09:15:00|345.56|343.56|344.35|342.35|345.56|343.56|343.81|341.81|511
1599556800000|2020-09-08 09:20:00|344.31|342.31|344.79|342.79|345|343|343.68|341.68|414
1599557100000|2020-09-08 09:25:00|344.81|342.81|344.69|342.69|345.54|343.54|344.48|342.48|570
1599557400000|2020-09-08 09:30:00|344.67|342.67|343.07|341.07|345.73|343.73|342.81|340.81|581
1599557700000|2020-09-08 09:35:00|343.11|341.11|342.91|340.91|343.52|341.52|342.46|340.46|671
1599558000000|2020-09-08 09:40:00|342.89|340.89|341.15|339.15|343.13|341.13|341.06|339.06|676
1599558300000|2020-09-08 09:45:00|341.14|339.14|341.14|339.14|342.35|340.35|340.95|338.95|719
1599558600000|2020-09-08 09:50:00|341.26|339.26|339.32|337.32|341.3|339.3|339.17|337.17|757
1599558900000|2020-09-08 09:55:00|339.33|337.33|337.66|335.66|340.16|338.16|337.65|335.65|788
1599559200000|2020-09-08 10:00:00|337.65|335.65|339.26|337.26|339.31|337.31|336.68|334.68|933
1599559500000|2020-09-08 10:05:00|339.24|337.24|338.76|336.76|339.84|337.84|338.04|336.04|812
1599559800000|2020-09-08 10:10:00|338.79|336.79|338.46|336.46|339.73|337.73|338.1|336.1|580
1599560100000|2020-09-08 10:15:00|338.45|336.45|339.3|337.3|339.92|337.92|338.28|336.28|656
1599560400000|2020-09-08 10:20:00|339.22|337.22|337.83|335.83|339.3|337.3|337.83|335.83|721
1599560700000|2020-09-08 10:25:00|337.79|335.79|337.14|335.14|338.18|336.18|336.96|334.96|675
1599561000000|2020-09-08 10:30:00|337.19|335.19|335.25|333.25|338.18|336.18|334.97|332.97|632
1599561300000|2020-09-08 10:35:00|335.27|333.27|335.94|333.94|336.66|334.66|334.79|332.79|789
1599561600000|2020-09-08 10:40:00|335.93|333.93|338.67|336.67|338.85|336.85|335.62|333.62|672
1599561900000|2020-09-08 10:45:00|338.68|336.68|339.2|337.2|339.53|337.53|338.23|336.23|392
1599562200000|2020-09-08 10:50:00|339.17|337.17|339.6|337.6|340.43|338.43|338.67|336.67|578
1599562500000|2020-09-08 10:55:00|339.62|337.62|339.3|337.3|339.9|337.9|338.84|336.84|499
1599562800000|2020-09-08 11:00:00|339.29|337.29|340.83|338.83|341.16|339.16|338.47|336.47|570
1599563100000|2020-09-08 11:05:00|340.81|338.81|338.97|336.97|340.83|338.83|338.96|336.96|450
1599563400000|2020-09-08 11:10:00|339.01|337.01|338.43|336.43|339.15|337.15|338.43|336.43|490
1599563700000|2020-09-08 11:15:00|338.42|336.42|337.44|335.44|338.62|336.62|337.43|335.43|496
1599564000000|2020-09-08 11:20:00|337.43|335.43|336.94|334.94|337.43|335.43|336.16|334.16|550
1599564300000|2020-09-08 11:25:00|336.91|334.91|336.6|334.6|337.96|335.96|336.6|334.6|459
1599564600000|2020-09-08 11:30:00|336.54|334.54|337.84|335.84|338.29|336.29|336.02|334.02|554
1599564900000|2020-09-08 11:35:00|337.83|335.83|336.59|334.59|337.95|335.95|336.49|334.49|550
1599565200000|2020-09-08 11:40:00|336.61|334.61|333.75|331.75|336.61|334.61|333.53|331.53|696
1599565500000|2020-09-08 11:45:00|333.74|331.74|335.11|333.11|335.35|333.35|333.66|331.66|686
1599565800000|2020-09-08 11:50:00|335.12|333.12|333.09|331.09|335.18|333.18|332.1|330.1|792
1599566100000|2020-09-08 11:55:00|333.12|331.12|334.6|332.6|335.27|333.27|332.98|330.98|595
1599566400000|2020-09-08 12:00:00|334.54|332.54|335.47|333.47|336.36|334.36|332.95|330.95|713
1599566700000|2020-09-08 12:05:00|335.48|333.48|335.26|333.26|336.53|334.53|335.01|333.01|531
1599567000000|2020-09-08 12:10:00|335.27|333.27|333.52|331.52|335.28|333.28|333.32|331.32|731
1599567300000|2020-09-08 12:15:00|333.51|331.51|334.74|332.74|335.3|333.3|333.22|331.22|706
1599567600000|2020-09-08 12:20:00|334.75|332.75|336.54|334.54|336.57|334.57|334.43|332.43|483
1599567900000|2020-09-08 12:25:00|336.55|334.55|336.25|334.25|336.7|334.7|335.99|333.99|385
1599568200000|2020-09-08 12:30:00|336.24|334.24|339.62|337.62|339.81|337.81|334.96|332.96|730
1599568500000|2020-09-08 12:35:00|339.63|337.63|337.19|335.19|339.64|337.64|337.11|335.11|639
1599568800000|2020-09-08 12:40:00|337.28|335.28|337.28|335.28|338.34|336.34|336.58|334.58|704
1599569100000|2020-09-08 12:45:00|337.26|335.26|338.87|336.87|338.87|336.87|337.13|335.13|627
1599569400000|2020-09-08 12:50:00|338.88|336.88|336.8|334.8|339.14|337.14|336.37|334.37|579
1599569700000|2020-09-08 12:55:00|336.82|334.82|338.26|336.26|338.87|336.87|336.37|334.37|618
1599570000000|2020-09-08 13:00:00|338.24|336.24|339.61|337.61|339.62|337.62|337.09|335.09|626
1599570300000|2020-09-08 13:05:00|339.68|337.68|338.14|336.14|339.68|337.68|337.9|335.9|335
1599570600000|2020-09-08 13:10:00|338.05|336.05|338.54|336.54|338.81|336.81|337.18|335.18|681
1599570900000|2020-09-08 13:15:00|338.53|336.53|336.27|334.27|338.54|336.54|336.25|334.25|729
1599571200000|2020-09-08 13:20:00|336.28|334.28|335.28|333.28|336.55|334.55|335.01|333.01|646
1599571500000|2020-09-08 13:25:00|335.26|333.26|334.47|332.47|335.66|333.66|334.17|332.17|692
1599571800000|2020-09-08 13:30:00|334.48|332.48|335.36|333.36|338.03|336.03|333.15|331.15|752
1599572100000|2020-09-08 13:35:00|335.33|333.33|336.59|334.59|337.38|335.38|334.84|332.84|880
1599572400000|2020-09-08 13:40:00|336.66|334.66|333.87|331.87|336.66|334.66|333.36|331.36|878
1599572700000|2020-09-08 13:45:00|333.88|331.88|333.91|331.91|335.8|333.8|333.4|331.4|907
1599573000000|2020-09-08 13:50:00|333.92|331.92|334.59|332.59|335.17|333.17|333.45|331.45|809
1599573300000|2020-09-08 13:55:00|334.61|332.61|336.21|334.21|336.5|334.5|334.25|332.25|809
1599573600000|2020-09-08 14:00:00|336.16|334.16|336.37|334.37|336.8|334.8|335.51|333.51|663
1599573900000|2020-09-08 14:05:00|336.36|334.36|339.13|337.13|339.31|337.31|336.26|334.26|622
1599574200000|2020-09-08 14:10:00|339.12|337.12|342.48|340.48|342.53|340.53|338.61|336.61|744
1599574500000|2020-09-08 14:15:00|342.49|340.49|341.75|339.75|343.53|341.53|341.47|339.47|762
1599574800000|2020-09-08 14:20:00|341.74|339.74|343.18|341.18|344.01|342.01|341.12|339.12|771
1599575100000|2020-09-08 14:25:00|343.19|341.19|345.68|343.68|345.85|343.85|343.05|341.05|734
1599575400000|2020-09-08 14:30:00|345.72|343.72|344.88|342.88|345.96|343.96|343.98|341.98|748
1599575700000|2020-09-08 14:35:00|344.91|342.91|345.06|343.06|345.22|343.22|343.71|341.71|740
1599576000000|2020-09-08 14:40:00|345.09|343.09|343.67|341.67|345.09|343.09|342.85|340.85|717
1599576300000|2020-09-08 14:45:00|343.64|341.64|342.65|340.65|343.82|341.82|342.64|340.64|749
1599576600000|2020-09-08 14:50:00|342.64|340.64|342.62|340.62|343.49|341.49|342.37|340.37|658
1599576900000|2020-09-08 14:55:00|342.63|340.63|342.75|340.75|343.53|341.53|342.57|340.57|639
1599577200000|2020-09-08 15:00:00|342.74|340.74|344.04|342.04|344.39|342.39|342.09|340.09|621
1599577500000|2020-09-08 15:05:00|344.03|342.03|344.6|342.6|344.61|342.61|343.2|341.2|572
1599577800000|2020-09-08 15:10:00|344.59|342.59|344.3|342.3|345.01|343.01|344.02|342.02|342
1599578100000|2020-09-08 15:15:00|344.32|342.32|344.89|342.89|345.35|343.35|344.32|342.32|384
1599578400000|2020-09-08 15:20:00|344.91|342.91|343.26|341.26|345.02|343.02|343.22|341.22|568
1599578700000|2020-09-08 15:25:00|343.29|341.29|343.5|341.5|343.8|341.8|342.98|340.98|408
1599579000000|2020-09-08 15:30:00|343.51|341.51|341.6|339.6|343.6|341.6|341.39|339.39|518
1599579300000|2020-09-08 15:35:00|341.61|339.61|342.26|340.26|342.48|340.48|341.59|339.59|628
1599579600000|2020-09-08 15:40:00|342.27|340.27|342.8|340.8|343.12|341.12|341.94|339.94|521
1599579900000|2020-09-08 15:45:00|342.82|340.82|341.79|339.79|342.83|340.83|341.72|339.72|466
1599580200000|2020-09-08 15:50:00|341.76|339.76|340.9|338.9|341.82|339.82|340.36|338.36|610
1599580500000|2020-09-08 15:55:00|340.88|338.88|342.35|340.35|342.37|340.37|340.84|338.84|470
1599580800000|2020-09-08 16:00:00|342.36|340.36|342.73|340.73|343.22|341.22|342.09|340.09|539
1599581100000|2020-09-08 16:05:00|342.74|340.74|344.29|342.29|344.87|342.87|342.74|340.74|539
1599581400000|2020-09-08 16:10:00|344.32|342.32|344.33|342.33|344.73|342.73|344.01|342.01|645
1599581700000|2020-09-08 16:15:00|344.32|342.32|345.08|343.08|345.21|343.21|343.73|341.73|491
1599582000000|2020-09-08 16:20:00|345.07|343.07|344.85|342.85|345.18|343.18|344.44|342.44|521
1599582300000|2020-09-08 16:25:00|344.84|342.84|343.8|341.8|345.3|343.3|343.8|341.8|509
1599582600000|2020-09-08 16:30:00|343.82|341.82|344.4|342.4|344.59|342.59|343.44|341.44|457
1599582900000|2020-09-08 16:35:00|344.38|342.38|344.07|342.07|344.57|342.57|343.83|341.83|382
1599583200000|2020-09-08 16:40:00|344.09|342.09|343.74|341.74|344.23|342.23|343.31|341.31|387
1599583500000|2020-09-08 16:45:00|343.73|341.73|344.48|342.48|344.53|342.53|343.71|341.71|436
1599583800000|2020-09-08 16:50:00|344.49|342.49|344.72|342.72|344.75|342.75|344.03|342.03|336
1599584100000|2020-09-08 16:55:00|344.74|342.74|344.99|342.99|345.2|343.2|344.52|342.52|353
1599584400000|2020-09-08 17:00:00|345.01|343.01|342.99|340.99|345.05|343.05|342.76|340.76|518
1599584700000|2020-09-08 17:05:00|343.02|341.02|342.59|340.59|343.07|341.07|342.53|340.53|441
1599585000000|2020-09-08 17:10:00|342.6|340.6|342.76|340.76|343.04|341.04|342.41|340.41|369
1599585300000|2020-09-08 17:15:00|342.75|340.75|342.56|340.56|343.21|341.21|342.38|340.38|394
1599585600000|2020-09-08 17:20:00|342.57|340.57|343.3|341.3|343.3|341.3|342.38|340.38|278
1599585900000|2020-09-08 17:25:00|343.31|341.31|343.16|341.16|343.39|341.39|342.56|340.56|285
1599586200000|2020-09-08 17:30:00|343.15|341.15|343.73|341.73|344.18|342.18|342.51|340.51|377
1599586500000|2020-09-08 17:35:00|343.74|341.74|344.27|342.27|344.33|342.33|343.72|341.72|398
1599586800000|2020-09-08 17:40:00|344.29|342.29|344.44|342.44|344.57|342.57|344.06|342.06|311
1599587100000|2020-09-08 17:45:00|344.43|342.43|346.5|344.5|347.29|345.29|344.43|342.43|427
1599587400000|2020-09-08 17:50:00|346.51|344.51|346.41|344.41|346.72|344.72|345.82|343.82|419
1599587700000|2020-09-08 17:55:00|346.42|344.42|345.69|343.69|346.69|344.69|345.27|343.27|374
1599588000000|2020-09-08 18:00:00|345.71|343.71|344.21|342.21|346.18|344.18|344.18|342.18|488
1599588300000|2020-09-08 18:05:00|344.19|342.19|343.82|341.82|344.21|342.21|343.45|341.45|392
1599588600000|2020-09-08 18:10:00|343.81|341.81|343.17|341.17|343.82|341.82|343.1|341.1|384
1599588900000|2020-09-08 18:15:00|343.18|341.18|343.35|341.35|343.62|341.62|342.73|340.73|376
1599589200000|2020-09-08 18:20:00|343.34|341.34|342.17|340.17|343.35|341.35|342.14|340.14|352
1599589500000|2020-09-08 18:25:00|342.18|340.18|342.87|340.87|343.13|341.13|342.18|340.18|320
1599589800000|2020-09-08 18:30:00|342.86|340.86|342.49|340.49|342.86|340.86|342.05|340.05|396
1599590100000|2020-09-08 18:35:00|342.5|340.5|341.05|339.05|342.53|340.53|341.03|339.03|410
1599590400000|2020-09-08 18:40:00|341.04|339.04|334.95|332.95|341.04|339.04|334.78|332.78|830
1599590700000|2020-09-08 18:45:00|335.09|333.09|335.81|333.81|336.93|334.93|334.65|332.65|877
1599591000000|2020-09-08 18:50:00|335.8|333.8|335.23|333.23|336.08|334.08|333.63|331.63|802
1599591300000|2020-09-08 18:55:00|335.24|333.24|335.68|333.68|336.61|334.61|334.34|332.34|756
1599591600000|2020-09-08 19:00:00|335.69|333.69|333.67|331.67|335.72|333.72|333.5|331.5|701
1599591900000|2020-09-08 19:05:00|333.7|331.7|334.13|332.13|335.12|333.12|333.7|331.7|594
1599592200000|2020-09-08 19:10:00|334.14|332.14|335.81|333.81|335.82|333.82|334.12|332.12|620
1599592500000|2020-09-08 19:15:00|335.8|333.8|335.49|333.49|335.81|333.81|334.9|332.9|638
1599592800000|2020-09-08 19:20:00|335.5|333.5|335.35|333.35|335.74|333.74|334.88|332.88|470
1599593100000|2020-09-08 19:25:00|335.37|333.37|337.74|335.74|338.33|336.33|335.35|333.35|619
1599593400000|2020-09-08 19:30:00|337.67|335.67|337.22|335.22|339.06|337.06|336.95|334.95|565
1599593700000|2020-09-08 19:35:00|337.15|335.15|336.86|334.86|337.66|335.66|336.73|334.73|610
1599594000000|2020-09-08 19:40:00|336.85|334.85|337.31|335.31|337.93|335.93|336.14|334.14|621
1599594300000|2020-09-08 19:45:00|337.33|335.33|337.24|335.24|337.94|335.94|336.69|334.69|543
1599594600000|2020-09-08 19:50:00|337.23|335.23|336.62|334.62|337.23|335.23|336.26|334.26|389
1599594900000|2020-09-08 19:55:00|336.64|334.64|335.3|333.3|336.72|334.72|335.12|333.12|444
1599595200000|2020-09-08 20:00:00|335.37|333.37|337.59|335.59|337.72|335.72|335.33|333.33|575
1599595500000|2020-09-08 20:05:00|337.62|335.62|337.47|335.47|337.93|335.93|337.13|335.13|407
1599595800000|2020-09-08 20:10:00|337.46|335.46|336.31|334.31|337.54|335.54|336.02|334.02|368
1599596100000|2020-09-08 20:15:00|336.32|334.32|336.03|334.03|337.14|335.14|335.64|333.64|455
1599596400000|2020-09-08 20:20:00|336.04|334.04|338.09|336.09|338.09|336.09|336.04|334.04|432
1599596700000|2020-09-08 20:25:00|338.05|336.05|338.53|336.53|338.82|336.82|337.79|335.79|388
1599597000000|2020-09-08 20:30:00|338.52|336.52|339.38|337.38|340.06|338.06|338.47|336.47|534
1599597300000|2020-09-08 20:35:00|339.37|337.37|339.36|337.36|339.68|337.68|338.56|336.56|470
1599597600000|2020-09-08 20:40:00|339.34|337.34|338.46|336.46|339.34|337.34|338.21|336.21|496
1599597900000|2020-09-08 20:45:00|338.44|336.44|337.22|335.22|338.45|336.45|337.2|335.2|439
1599598200000|2020-09-08 20:50:00|337.2|335.2|337.16|335.16|337.38|335.38|336.61|334.61|503
1599598500000|2020-09-08 20:55:00|337.18|335.18|336.69|334.69|337.25|335.25|336.58|334.58|233
1599598800000|2020-09-08 21:00:00|336.68|334.68|334.84|332.84|336.69|334.69|334.8|332.8|420
1599599100000|2020-09-08 21:05:00|334.81|332.81|335.72|333.72|335.74|333.74|334.81|332.81|293
1599599400000|2020-09-08 21:10:00|335.78|333.78|335.92|333.92|336.14|334.14|335.44|333.44|253
1599599700000|2020-09-08 21:15:00|335.91|333.91|335.85|333.85|335.93|333.93|335.12|333.12|272
1599600000000|2020-09-08 21:20:00|336.01|334.01|336.61|334.61|337.12|335.12|335.9|333.9|354
1599600300000|2020-09-08 21:25:00|336.62|334.62|335.96|333.96|336.62|334.62|335.94|333.94|272
1599600600000|2020-09-08 21:30:00|335.95|333.95|335.32|333.32|335.96|333.96|335.12|333.12|274
1599600900000|2020-09-08 21:35:00|335.31|333.31|336.36|334.36|336.36|334.36|335.21|333.21|385
1599601200000|2020-09-08 21:40:00|336.37|334.37|335.53|333.53|336.64|334.64|335.52|333.52|418
1599601500000|2020-09-08 21:45:00|335.54|333.54|337.37|335.37|337.38|335.38|335.13|333.13|405
1599601800000|2020-09-08 21:50:00|337.35|335.35|338.88|336.88|340.23|338.23|337.35|335.35|568
1599602100000|2020-09-08 21:55:00|338.89|336.89|339.48|337.48|340.5|338.5|338.62|336.62|608
1599602400000|2020-09-08 22:00:00|339.49|337.49|337.41|335.41|340.3|338.3|337.26|335.26|720
1599602700000|2020-09-08 22:05:00|337.39|335.39|334.61|332.61|337.4|335.4|334.44|332.44|778
1599603000000|2020-09-08 22:10:00|334.64|332.64|333.62|331.62|334.73|332.73|333.21|331.21|834
1599603300000|2020-09-08 22:15:00|333.63|331.63|327.75|325.75|334.62|332.62|327.22|325.22|909
1599603600000|2020-09-08 22:20:00|327.69|325.69|330.61|328.61|330.95|328.95|326.45|324.45|892
1599603900000|2020-09-08 22:25:00|330.6|328.6|330.28|328.28|330.6|328.6|328.65|326.65|770
1599604200000|2020-09-08 22:30:00|330.3|328.3|338.46|336.46|341.18|339.18|328.2|326.2|821
1599604500000|2020-09-08 22:35:00|338.63|336.63|333.66|331.66|339.36|337.36|333.07|331.07|1106
1599604800000|2020-09-08 22:40:00|333.67|331.67|335.14|333.14|335.47|333.47|332.26|330.26|934
1599605100000|2020-09-08 22:45:00|335.17|333.17|336.85|334.85|337.19|335.19|334.87|332.87|795
1599605400000|2020-09-08 22:50:00|336.86|334.86|337.67|335.67|339.12|337.12|336.33|334.33|833
1599605700000|2020-09-08 22:55:00|337.76|335.76|337.19|335.19|338.68|336.68|336.8|334.8|788
1599606000000|2020-09-08 23:00:00|337.2|335.2|337.92|335.92|339.56|337.56|336.85|334.85|822
1599606300000|2020-09-08 23:05:00|337.91|335.91|337.46|335.46|338.61|336.61|337.33|335.33|718
1599606600000|2020-09-08 23:10:00|337.49|335.49|338.34|336.34|338.71|336.71|337.45|335.45|682
1599606900000|2020-09-08 23:15:00|338.33|336.33|338.71|336.71|339.91|337.91|337.89|335.89|649
1599607200000|2020-09-08 23:20:00|338.7|336.7|336.99|334.99|338.7|336.7|336.47|334.47|590
1599607500000|2020-09-08 23:25:00|337|335|336.57|334.57|337.34|335.34|336.2|334.2|570
1599607800000|2020-09-08 23:30:00|336.62|334.62|337.15|335.15|337.33|335.33|336.32|334.32|516
1599608100000|2020-09-08 23:35:00|337.14|335.14|337.01|335.01|337.9|335.9|336.63|334.63|598
1599608400000|2020-09-08 23:40:00|337.03|335.03|336.93|334.93|337.46|335.46|336.45|334.45|663
1599608700000|2020-09-08 23:45:00|336.89|334.89|338.4|336.4|338.61|336.61|336.89|334.89|578
1599609000000|2020-09-08 23:50:00|338.42|336.42|338.1|336.1|339.09|337.09|337.7|335.7|582
1599609300000|2020-09-08 23:55:00|338.09|336.09|338.34|336.34|338.56|336.56|337.79|335.79|538
1599609600000|2020-09-09 00:00:00|338.33|336.33|336.64|334.64|338.39|336.39|336.46|334.46|619
1599609900000|2020-09-09 00:05:00|336.62|334.62|337.18|335.18|337.42|335.42|336.49|334.49|538
1599610200000|2020-09-09 00:10:00|337.25|335.25|337.04|335.04|337.35|335.35|336.69|334.69|447
1599610500000|2020-09-09 00:15:00|337.02|335.02|338.68|336.68|338.85|336.85|337.02|335.02|463
1599610800000|2020-09-09 00:20:00|338.67|336.67|340.89|338.89|341.02|339.02|338.65|336.65|510
1599611100000|2020-09-09 00:25:00|340.88|338.88|341.81|339.81|342.38|340.38|340.4|338.4|623
1599611400000|2020-09-09 00:30:00|341.79|339.79|341.07|339.07|342.23|340.23|340.63|338.63|586
1599611700000|2020-09-09 00:35:00|341.1|339.1|340.1|338.1|341.2|339.2|340.09|338.09|517
1599612000000|2020-09-09 00:40:00|340.13|338.13|340.47|338.47|340.7|338.7|339.96|337.96|409
1599612300000|2020-09-09 00:45:00|340.46|338.46|342.08|340.08|342.13|340.13|340.26|338.26|532
1599612600000|2020-09-09 00:50:00|342.11|340.11|340.12|338.12|342.11|340.11|339.37|337.37|474
1599612900000|2020-09-09 00:55:00|340.13|338.13|339.72|337.72|340.13|338.13|339.36|337.36|392
1599613200000|2020-09-09 01:00:00|339.77|337.77|339.03|337.03|340.67|338.67|338.99|336.99|370
1599613500000|2020-09-09 01:05:00|339.02|337.02|338.74|336.74|339.68|337.68|338.73|336.73|440
1599613800000|2020-09-09 01:10:00|338.75|336.75|338.61|336.61|338.8|336.8|337.78|335.78|498
1599614100000|2020-09-09 01:15:00|338.6|336.6|339.17|337.17|339.17|337.17|338.12|336.12|437
1599614400000|2020-09-09 01:20:00|339.14|337.14|338.81|336.81|339.66|337.66|337.86|335.86|526
1599614700000|2020-09-09 01:25:00|338.83|336.83|338.77|336.77|339.53|337.53|338.52|336.52|530
1599615000000|2020-09-09 01:30:00|338.78|336.78|338.58|336.58|339.4|337.4|338.03|336.03|491
1599615300000|2020-09-09 01:35:00|338.52|336.52|340.07|338.07|340.24|338.24|338.15|336.15|438
1599615600000|2020-09-09 01:40:00|340.06|338.06|339.64|337.64|340.1|338.1|339.49|337.49|435
1599615900000|2020-09-09 01:45:00|339.65|337.65|339.95|337.95|340.04|338.04|339.42|337.42|348
1599616200000|2020-09-09 01:50:00|339.97|337.97|339.5|337.5|340.16|338.16|338.62|336.62|397
1599616500000|2020-09-09 01:55:00|339.51|337.51|340.58|338.58|340.74|338.74|339.46|337.46|383
1599616800000|2020-09-09 02:00:00|340.59|338.59|339.07|337.07|341.34|339.34|339.07|337.07|463
1599617100000|2020-09-09 02:05:00|339.06|337.06|338.57|336.57|339.34|337.34|338.34|336.34|383
1599617400000|2020-09-09 02:10:00|338.61|336.61|339.34|337.34|339.82|337.82|338.53|336.53|331
1599617700000|2020-09-09 02:15:00|339.3|337.3|337.95|335.95|339.64|337.64|337.23|335.23|506
1599618000000|2020-09-09 02:20:00|337.9|335.9|336.19|334.19|337.93|335.93|336.05|334.05|621
1599618300000|2020-09-09 02:25:00|336.17|334.17|336.14|334.14|336.71|334.71|335.55|333.55|534
1599618600000|2020-09-09 02:30:00|336.13|334.13|335.34|333.34|336.15|334.15|334.93|332.93|623
1599618900000|2020-09-09 02:35:00|335.33|333.33|335.05|333.05|335.67|333.67|334.55|332.55|618
1599619200000|2020-09-09 02:40:00|335.03|333.03|335.59|333.59|335.59|333.59|334.18|332.18|519
1599619500000|2020-09-09 02:45:00|335.62|333.62|336.1|334.1|336.1|334.1|334.83|332.83|598
1599619800000|2020-09-09 02:50:00|336.11|334.11|334.15|332.15|336.13|334.13|333.49|331.49|624
1599620100000|2020-09-09 02:55:00|334.16|332.16|333.9|331.9|334.5|332.5|333.57|331.57|578
1599620400000|2020-09-09 03:00:00|333.91|331.91|335.19|333.19|335.38|333.38|333.83|331.83|562
1599620700000|2020-09-09 03:05:00|335.18|333.18|331.97|329.97|335.33|333.33|331.93|329.93|607
1599621000000|2020-09-09 03:10:00|331.99|329.99|332.54|330.54|332.87|330.87|331.79|329.79|647
1599621300000|2020-09-09 03:15:00|332.55|330.55|332.88|330.88|332.9|330.9|332.46|330.46|423
1599621600000|2020-09-09 03:20:00|332.9|330.9|334.17|332.17|334.61|332.61|332.9|330.9|447
1599621900000|2020-09-09 03:25:00|334.18|332.18|334.31|332.31|334.51|332.51|333.98|331.98|507
1599622200000|2020-09-09 03:30:00|334.32|332.32|334.77|332.77|335.36|333.36|334.17|332.17|431
1599622500000|2020-09-09 03:35:00|334.76|332.76|334.63|332.63|334.84|332.84|333.89|331.89|483
1599622800000|2020-09-09 03:40:00|334.62|332.62|333.92|331.92|334.64|332.64|333.91|331.91|302
1599623100000|2020-09-09 03:45:00|333.91|331.91|333.25|331.25|334.37|332.37|333.22|331.22|241
1599623400000|2020-09-09 03:50:00|333.28|331.28|334.12|332.12|334.12|332.12|332.79|330.79|321
1599623700000|2020-09-09 03:55:00|334.15|332.15|335.05|333.05|335.32|333.32|334.03|332.03|423
1599624000000|2020-09-09 04:00:00|335.06|333.06|335.01|333.01|335.44|333.44|334.76|332.76|504
1599624300000|2020-09-09 04:05:00|335.11|333.11|334.39|332.39|335.13|333.13|334.37|332.37|231
1599624600000|2020-09-09 04:10:00|334.38|332.38|334.06|332.06|334.67|332.67|333.53|331.53|406
1599624900000|2020-09-09 04:15:00|334.08|332.08|333.89|331.89|334.31|332.31|333.57|331.57|300
1599625200000|2020-09-09 04:20:00|333.88|331.88|334.27|332.27|334.38|332.38|333.26|331.26|264
1599625500000|2020-09-09 04:25:00|334.28|332.28|336.23|334.23|336.38|334.38|334.28|332.28|372
1599625800000|2020-09-09 04:30:00|336.26|334.26|337.13|335.13|337.13|335.13|335.59|333.59|528
1599626100000|2020-09-09 04:35:00|337.14|335.14|337.51|335.51|338.42|336.42|336.82|334.82|688
1599626400000|2020-09-09 04:40:00|337.55|335.55|337.22|335.22|337.89|335.89|336.9|334.9|416
1599626700000|2020-09-09 04:45:00|337.27|335.27|336.67|334.67|337.76|335.76|336.41|334.41|457
1599627000000|2020-09-09 04:50:00|336.68|334.68|336.85|334.85|337.14|335.14|336.63|334.63|329
1599627300000|2020-09-09 04:55:00|336.95|334.95|336.32|334.32|337.12|335.12|336.27|334.27|368
1599627600000|2020-09-09 05:00:00|336.33|334.33|336.71|334.71|337.3|335.3|336.18|334.18|447
1599627900000|2020-09-09 05:05:00|336.7|334.7|337.56|335.56|337.56|335.56|336.68|334.68|482
1599628200000|2020-09-09 05:10:00|337.57|335.57|337.15|335.15|338.03|336.03|337.03|335.03|499
1599628500000|2020-09-09 05:15:00|337.14|335.14|338.08|336.08|338.17|336.17|337.14|335.14|405
1599628800000|2020-09-09 05:20:00|338.09|336.09|337.67|335.67|338.11|336.11|337.43|335.43|311
1599629100000|2020-09-09 05:25:00|337.66|335.66|338.81|336.81|339.46|337.46|337.56|335.56|531
1599629400000|2020-09-09 05:30:00|338.8|336.8|338.79|336.79|339.51|337.51|338.49|336.49|400
1599629700000|2020-09-09 05:35:00|338.8|336.8|337.51|335.51|338.81|336.81|337.49|335.49|431
1599630000000|2020-09-09 05:40:00|337.52|335.52|338.47|336.47|338.54|336.54|337.51|335.51|374
1599630300000|2020-09-09 05:45:00|338.46|336.46|338.85|336.85|338.86|336.86|337.78|335.78|274
1599630600000|2020-09-09 05:50:00|338.86|336.86|337.31|335.31|339.43|337.43|337.3|335.3|336
1599630900000|2020-09-09 05:55:00|337.3|335.3|337.68|335.68|337.87|335.87|337.05|335.05|412
1599631200000|2020-09-09 06:00:00|337.73|335.73|337.06|335.06|338.31|336.31|336.77|334.77|442
1599631500000|2020-09-09 06:05:00|337.07|335.07|338.56|336.56|339.25|337.25|337.01|335.01|466
1599631800000|2020-09-09 06:10:00|338.57|336.57|337.38|335.38|338.97|336.97|336.93|334.93|539
1599632100000|2020-09-09 06:15:00|337.35|335.35|336.23|334.23|337.46|335.46|335.58|333.58|517
1599632400000|2020-09-09 06:20:00|336.22|334.22|336.37|334.37|336.81|334.81|335.81|333.81|560
1599632700000|2020-09-09 06:25:00|336.38|334.38|336.74|334.74|337.02|335.02|336.02|334.02|350
1599633000000|2020-09-09 06:30:00|336.83|334.83|337.06|335.06|337.21|335.21|336.65|334.65|345
1599633300000|2020-09-09 06:35:00|337.05|335.05|336.71|334.71|337.23|335.23|336.48|334.48|319
1599633600000|2020-09-09 06:40:00|336.75|334.75|335.98|333.98|336.86|334.86|335.67|333.67|331
1599633900000|2020-09-09 06:45:00|335.99|333.99|337.69|335.69|338.02|336.02|335.78|333.78|451
1599634200000|2020-09-09 06:50:00|337.68|335.68|338.19|336.19|338.21|336.21|337.64|335.64|404
1599634500000|2020-09-09 06:55:00|338.18|336.18|338.14|336.14|338.27|336.27|337.72|335.72|397
1599634800000|2020-09-09 07:00:00|338.19|336.19|338.52|336.52|338.9|336.9|338.16|336.16|463
1599635100000|2020-09-09 07:05:00|338.53|336.53|338.87|336.87|339|337|338.45|336.45|383
1599635400000|2020-09-09 07:10:00|338.88|336.88|339.18|337.18|339.18|337.18|338.49|336.49|347
1599635700000|2020-09-09 07:15:00|339.15|337.15|339.12|337.12|340.02|338.02|338.75|336.75|451
1599636000000|2020-09-09 07:20:00|339.11|337.11|339.06|337.06|339.11|337.11|338.35|336.35|405
1599636300000|2020-09-09 07:25:00|339.04|337.04|338.98|336.98|339.1|337.1|338.62|336.62|326
1599636600000|2020-09-09 07:30:00|338.96|336.96|339|337|339.67|337.67|338.93|336.93|414
1599636900000|2020-09-09 07:35:00|338.99|336.99|339.32|337.32|339.35|337.35|338.91|336.91|241
1599637200000|2020-09-09 07:40:00|339.3|337.3|340.08|338.08|340.08|338.08|338.94|336.94|425
1599637500000|2020-09-09 07:45:00|340.09|338.09|340.71|338.71|341|339|340.09|338.09|573
1599637800000|2020-09-09 07:50:00|340.74|338.74|343.22|341.22|343.53|341.53|340.51|338.51|585
1599638100000|2020-09-09 07:55:00|343.23|341.23|343.3|341.3|343.47|341.47|342.64|340.64|546
1599638400000|2020-09-09 08:00:00|343.29|341.29|343.96|341.96|344.43|342.43|342.56|340.56|539
1599638700000|2020-09-09 08:05:00|343.97|341.97|342.65|340.65|343.97|341.97|342.65|340.65|580
1599639000000|2020-09-09 08:10:00|342.64|340.64|342.83|340.83|343.16|341.16|342.39|340.39|320
1599639300000|2020-09-09 08:15:00|342.84|340.84|342.06|340.06|343.06|341.06|341.71|339.71|351
1599639600000|2020-09-09 08:20:00|342.03|340.03|342.31|340.31|342.31|340.31|341.85|339.85|282
1599639900000|2020-09-09 08:25:00|342.3|340.3|341.19|339.19|342.54|340.54|341.12|339.12|487
1599640200000|2020-09-09 08:30:00|341.15|339.15|341.42|339.42|342.07|340.07|341.15|339.15|412
1599640500000|2020-09-09 08:35:00|341.4|339.4|341.11|339.11|341.76|339.76|340.83|338.83|426
1599640800000|2020-09-09 08:40:00|341.1|339.1|341.4|339.4|341.5|339.5|341.02|339.02|300
1599641100000|2020-09-09 08:45:00|341.39|339.39|342.48|340.48|342.74|340.74|341.39|339.39|372
1599641400000|2020-09-09 08:50:00|342.5|340.5|342.4|340.4|342.63|340.63|341.76|339.76|565
1599641700000|2020-09-09 08:55:00|342.39|340.39|341.86|339.86|342.77|340.77|341.23|339.23|567
1599642000000|2020-09-09 09:00:00|341.89|339.89|341.95|339.95|341.97|339.97|341.4|339.4|341
1599642300000|2020-09-09 09:05:00|341.97|339.97|343.97|341.97|344.13|342.13|341.87|339.87|430
1599642600000|2020-09-09 09:10:00|343.96|341.96|343.88|341.88|344.14|342.14|343.54|341.54|414
1599642900000|2020-09-09 09:15:00|343.86|341.86|345.27|343.27|345.56|343.56|342.97|340.97|448
1599643200000|2020-09-09 09:20:00|345.25|343.25|345.84|343.84|345.85|343.85|344.59|342.59|419
1599643500000|2020-09-09 09:25:00|345.85|343.85|345.85|343.85|346.12|344.12|345.47|343.47|235
1599643800000|2020-09-09 09:30:00|345.87|343.87|345.03|343.03|346.06|344.06|344.82|342.82|307
1599644100000|2020-09-09 09:35:00|345.04|343.04|346.18|344.18|346.21|344.21|344.84|342.84|245
1599644400000|2020-09-09 09:40:00|346.2|344.2|347.64|345.64|348.03|346.03|346.2|344.2|526
1599644700000|2020-09-09 09:45:00|347.63|345.63|347.42|345.42|348.19|346.19|346.98|344.98|706
1599645000000|2020-09-09 09:50:00|347.45|345.45|346.67|344.67|347.6|345.6|346.5|344.5|402
1599645300000|2020-09-09 09:55:00|346.66|344.66|347.61|345.61|347.61|345.61|346.66|344.66|463
1599645600000|2020-09-09 10:00:00|347.6|345.6|346.09|344.09|348.53|346.53|346.05|344.05|539
1599645900000|2020-09-09 10:05:00|346.08|344.08|345.83|343.83|346.25|344.25|345.64|343.64|343
1599646200000|2020-09-09 10:10:00|345.85|343.85|346.58|344.58|346.59|344.59|345.34|343.34|405
1599646500000|2020-09-09 10:15:00|346.57|344.57|346.06|344.06|346.57|344.57|345.58|343.58|452
1599646800000|2020-09-09 10:20:00|346.05|344.05|346.16|344.16|346.25|344.25|345.87|343.87|405
1599647100000|2020-09-09 10:25:00|346.15|344.15|346.38|344.38|346.41|344.41|345.74|343.74|334
1599647400000|2020-09-09 10:30:00|346.37|344.37|345.27|343.27|347.08|345.08|345.27|343.27|494
1599647700000|2020-09-09 10:35:00|345.28|343.28|345.22|343.22|345.54|343.54|344.93|342.93|499
1599648000000|2020-09-09 10:40:00|345.21|343.21|345.42|343.42|345.56|343.56|345|343|335
1599648300000|2020-09-09 10:45:00|345.41|343.41|346.45|344.45|346.57|344.57|345.41|343.41|461
1599648600000|2020-09-09 10:50:00|346.44|344.44|346.28|344.28|347.15|345.15|345.89|343.89|571
1599648900000|2020-09-09 10:55:00|346.3|344.3|346.62|344.62|346.91|344.91|346.21|344.21|370
1599649200000|2020-09-09 11:00:00|346.64|344.64|348.59|346.59|348.92|346.92|346.64|344.64|563
1599649500000|2020-09-09 11:05:00|348.58|346.58|348.47|346.47|348.95|346.95|348.26|346.26|552
1599649800000|2020-09-09 11:10:00|348.46|346.46|348.97|346.97|349.02|347.02|348.46|346.46|505
1599650100000|2020-09-09 11:15:00|349|347|350.13|348.13|351.12|349.12|349|347|785
1599650400000|2020-09-09 11:20:00|350.17|348.17|349.75|347.75|350.88|348.88|349.7|347.7|587
1599650700000|2020-09-09 11:25:00|349.78|347.78|349.52|347.52|349.9|347.9|349.23|347.23|497
1599651000000|2020-09-09 11:30:00|349.51|347.51|348.53|346.53|350.06|348.06|348.31|346.31|482
1599651300000|2020-09-09 11:35:00|348.47|346.47|349.1|347.1|349.37|347.37|348.47|346.47|446
1599651600000|2020-09-09 11:40:00|349.09|347.09|348.92|346.92|349.58|347.58|348.75|346.75|461
1599651900000|2020-09-09 11:45:00|348.94|346.94|348.73|346.73|349|347|348.68|346.68|281
1599652200000|2020-09-09 11:50:00|348.75|346.75|349.16|347.16|349.21|347.21|347.98|345.98|306
1599652500000|2020-09-09 11:55:00|349.07|347.07|348.66|346.66|349.08|347.08|348.01|346.01|495
1599652800000|2020-09-09 12:00:00|348.65|346.65|349.53|347.53|349.78|347.78|348.65|346.65|488
1599653100000|2020-09-09 12:05:00|349.54|347.54|350.07|348.07|350.15|348.15|349.36|347.36|511
1599653400000|2020-09-09 12:10:00|350.06|348.06|349.55|347.55|350.72|348.72|349.32|347.32|578
1599653700000|2020-09-09 12:15:00|349.56|347.56|348.68|346.68|349.56|347.56|348.14|346.14|298
1599654000000|2020-09-09 12:20:00|348.67|346.67|346.9|344.9|348.67|346.67|346.9|344.9|360
1599654300000|2020-09-09 12:25:00|346.91|344.91|346.64|344.64|347.31|345.31|346.17|344.17|676
1599654600000|2020-09-09 12:30:00|346.63|344.63|347.08|345.08|347.08|345.08|346.22|344.22|561
1599654900000|2020-09-09 12:35:00|347.07|345.07|346.79|344.79|347.24|345.24|346.57|344.57|517
1599655200000|2020-09-09 12:40:00|346.78|344.78|346.74|344.74|346.81|344.81|346.35|344.35|414
1599655500000|2020-09-09 12:45:00|346.76|344.76|347.52|345.52|347.7|345.7|346.76|344.76|590
1599655800000|2020-09-09 12:50:00|347.53|345.53|347.68|345.68|347.92|345.92|347.51|345.51|281
1599656100000|2020-09-09 12:55:00|347.64|345.64|347.71|345.71|347.98|345.98|347.62|345.62|322
1599656400000|2020-09-09 13:00:00|347.7|345.7|348.18|346.18|348.44|346.44|347.63|345.63|358
1599656700000|2020-09-09 13:05:00|348.19|346.19|348.82|346.82|349.34|347.34|348.19|346.19|385
1599657000000|2020-09-09 13:10:00|348.88|346.88|349.12|347.12|349.26|347.26|348.77|346.77|348
1599657300000|2020-09-09 13:15:00|349.11|347.11|352.12|350.12|352.56|350.56|349.11|347.11|590
1599657600000|2020-09-09 13:20:00|352.15|350.15|351.62|349.62|352.71|350.71|351.57|349.57|673
1599657900000|2020-09-09 13:25:00|351.63|349.63|351.93|349.93|352.19|350.19|350.86|348.86|498
1599658200000|2020-09-09 13:30:00|351.92|349.92|351.59|349.59|352.07|350.07|351.3|349.3|462
1599658500000|2020-09-09 13:35:00|351.58|349.58|349.87|347.87|351.58|349.58|349.79|347.79|595
1599658800000|2020-09-09 13:40:00|349.88|347.88|350.84|348.84|350.92|348.92|349.65|347.65|454
1599659100000|2020-09-09 13:45:00|350.8|348.8|350.25|348.25|350.91|348.91|350.04|348.04|485
1599659400000|2020-09-09 13:50:00|350.23|348.23|348.58|346.58|350.45|348.45|347.87|345.87|552
1599659700000|2020-09-09 13:55:00|348.59|346.59|348.29|346.29|348.6|346.6|347.72|345.72|501
1599660000000|2020-09-09 14:00:00|348.3|346.3|348.97|346.97|349.36|347.36|348.3|346.3|467
1599660300000|2020-09-09 14:05:00|348.96|346.96|349.39|347.39|349.71|347.71|348.92|346.92|427
1599660600000|2020-09-09 14:10:00|349.4|347.4|347.65|345.65|349.4|347.4|347.64|345.64|457
1599660900000|2020-09-09 14:15:00|347.64|345.64|349.25|347.25|349.42|347.42|346.99|344.99|577
1599661200000|2020-09-09 14:20:00|349.24|347.24|349.69|347.69|349.72|347.72|349.18|347.18|403
1599661500000|2020-09-09 14:25:00|349.68|347.68|350.78|348.78|350.9|348.9|349.52|347.52|530
1599661800000|2020-09-09 14:30:00|350.79|348.79|351.2|349.2|351.84|349.84|350.75|348.75|608
1599662100000|2020-09-09 14:35:00|351.18|349.18|350.49|348.49|351.31|349.31|350.19|348.19|572
1599662400000|2020-09-09 14:40:00|350.5|348.5|350.64|348.64|350.87|348.87|350.27|348.27|485
1599662700000|2020-09-09 14:45:00|350.62|348.62|351.41|349.41|351.43|349.43|350.41|348.41|495
1599663000000|2020-09-09 14:50:00|351.42|349.42|350.71|348.71|351.62|349.62|350.49|348.49|428
1599663300000|2020-09-09 14:55:00|350.72|348.72|352.23|350.23|352.77|350.77|350.71|348.71|379
1599663600000|2020-09-09 15:00:00|352.24|350.24|354.27|352.27|354.99|352.99|352.24|350.24|739
1599663900000|2020-09-09 15:05:00|354.34|352.34|353.69|351.69|354.59|352.59|353.4|351.4|575
1599664200000|2020-09-09 15:10:00|353.7|351.7|354.22|352.22|354.22|352.22|353.25|351.25|592
1599664500000|2020-09-09 15:15:00|354.23|352.23|353.42|351.42|354.48|352.48|353.08|351.08|567
1599664800000|2020-09-09 15:20:00|353.44|351.44|355.01|353.01|355.01|353.01|353.43|351.43|482
1599665100000|2020-09-09 15:25:00|355|353|354.69|352.69|355.8|353.8|354.66|352.66|607
1599665400000|2020-09-09 15:30:00|354.68|352.68|353.87|351.87|355.31|353.31|353.87|351.87|441
1599665700000|2020-09-09 15:35:00|353.84|351.84|353.97|351.97|354.21|352.21|353.57|351.57|465
1599666000000|2020-09-09 15:40:00|353.98|351.98|354.11|352.11|354.8|352.8|353.95|351.95|505
1599666300000|2020-09-09 15:45:00|354.1|352.1|355.48|353.48|355.72|353.72|354.04|352.04|373
1599666600000|2020-09-09 15:50:00|355.47|353.47|355.15|353.15|355.9|353.9|354.98|352.98|323
1599666900000|2020-09-09 15:55:00|355.14|353.14|353.73|351.73|355.4|353.4|353.65|351.65|471
1599667200000|2020-09-09 16:00:00|353.74|351.74|354.58|352.58|354.58|352.58|353.73|351.73|502
1599667500000|2020-09-09 16:05:00|354.57|352.57|352.21|350.21|355.47|353.47|351.87|349.87|742
1599667800000|2020-09-09 16:10:00|352.2|350.2|352.54|350.54|353.02|351.02|352.01|350.01|550
1599668100000|2020-09-09 16:15:00|352.53|350.53|350.31|348.31|352.74|350.74|350.2|348.2|595
1599668400000|2020-09-09 16:20:00|350.3|348.3|351.05|349.05|351.48|349.48|350.14|348.14|638
1599668700000|2020-09-09 16:25:00|351.06|349.06|351.23|349.23|351.78|349.78|350.45|348.45|478
1599669000000|2020-09-09 16:30:00|351.19|349.19|351.5|349.5|351.51|349.51|350.79|348.79|404
1599669300000|2020-09-09 16:35:00|351.52|349.52|351.41|349.41|351.92|349.92|350.92|348.92|505
1599669600000|2020-09-09 16:40:00|351.4|349.4|352.43|350.43|352.53|350.53|351.3|349.3|521
1599669900000|2020-09-09 16:45:00|352.42|350.42|352.06|350.06|352.55|350.55|351.52|349.52|484
1599670200000|2020-09-09 16:50:00|352.05|350.05|351.81|349.81|352.08|350.08|351.48|349.48|318
1599670500000|2020-09-09 16:55:00|351.8|349.8|352.97|350.97|353.36|351.36|351.8|349.8|343
1599670800000|2020-09-09 17:00:00|352.96|350.96|352.58|350.58|352.97|350.97|351.98|349.98|388
1599671100000|2020-09-09 17:05:00|352.59|350.59|352.93|350.93|353.46|351.46|352.55|350.55|427
1599671400000|2020-09-09 17:10:00|352.94|350.94|351.56|349.56|353.29|351.29|351.46|349.46|475
1599671700000|2020-09-09 17:15:00|351.55|349.55|352.39|350.39|352.49|350.49|351.54|349.54|241
1599672000000|2020-09-09 17:20:00|352.38|350.38|352.29|350.29|352.66|350.66|352.23|350.23|222
1599672300000|2020-09-09 17:25:00|352.27|350.27|351.68|349.68|352.34|350.34|351.61|349.61|330
1599672600000|2020-09-09 17:30:00|351.69|349.69|350.85|348.85|352.02|350.02|350.68|348.68|369
1599672900000|2020-09-09 17:35:00|350.84|348.84|352.25|350.25|352.25|350.25|350.84|348.84|287
1599673200000|2020-09-09 17:40:00|352.27|350.27|352.56|350.56|353.28|351.28|352.05|350.05|354
1599673500000|2020-09-09 17:45:00|352.52|350.52|353|351|353.03|351.03|351.97|349.97|320
1599673800000|2020-09-09 17:50:00|352.99|350.99|353.11|351.11|353.11|351.11|352.35|350.35|306
1599674100000|2020-09-09 17:55:00|353.1|351.1|352.89|350.89|353.29|351.29|352.67|350.67|283
1599674400000|2020-09-09 18:00:00|352.95|350.95|352.29|350.29|353.08|351.08|352.26|350.26|399
1599674700000|2020-09-09 18:05:00|352.3|350.3|353.18|351.18|353.56|351.56|352.28|350.28|514
1599675000000|2020-09-09 18:10:00|353.15|351.15|352.82|350.82|353.24|351.24|352.77|350.77|262
1599675300000|2020-09-09 18:15:00|352.81|350.81|353.6|351.6|353.63|351.63|352.54|350.54|297
1599675600000|2020-09-09 18:20:00|353.58|351.58|353.33|351.33|353.64|351.64|353.07|351.07|284
1599675900000|2020-09-09 18:25:00|353.35|351.35|354.68|352.68|354.82|352.82|353.35|351.35|405
1599676200000|2020-09-09 18:30:00|354.66|352.66|356.31|354.31|356.69|354.69|354.66|352.66|649
1599676500000|2020-09-09 18:35:00|356.3|354.3|356.86|354.86|357.09|355.09|356.16|354.16|512
1599676800000|2020-09-09 18:40:00|356.84|354.84|359.2|357.2|359.2|357.2|356.71|354.71|735
1599677100000|2020-09-09 18:45:00|359.21|357.21|358.99|356.99|359.37|357.37|358.26|356.26|673
1599677400000|2020-09-09 18:50:00|359.02|357.02|359.39|357.39|359.73|357.73|358.55|356.55|660
1599677700000|2020-09-09 18:55:00|359.38|357.38|359.44|357.44|359.71|357.71|358.73|356.73|597
1599678000000|2020-09-09 19:00:00|359.45|357.45|359.89|357.89|360.28|358.28|359.43|357.43|531
1599678300000|2020-09-09 19:05:00|359.9|357.9|358.14|356.14|359.95|357.95|357.36|355.36|584
1599678600000|2020-09-09 19:10:00|358.11|356.11|358.21|356.21|358.77|356.77|357.91|355.91|541
1599678900000|2020-09-09 19:15:00|358.34|356.34|358.68|356.68|358.93|356.93|358.15|356.15|368
1599679200000|2020-09-09 19:20:00|358.66|356.66|356.94|354.94|358.7|356.7|356.68|354.68|392
1599679500000|2020-09-09 19:25:00|356.93|354.93|358.52|356.52|358.54|356.54|356.84|354.84|445
1599679800000|2020-09-09 19:30:00|358.54|356.54|359.16|357.16|359.19|357.19|358.26|356.26|307
1599680100000|2020-09-09 19:35:00|359.15|357.15|359.53|357.53|359.62|357.62|359.15|357.15|259
1599680400000|2020-09-09 19:40:00|359.51|357.51|358.23|356.23|359.54|357.54|358.16|356.16|374
1599680700000|2020-09-09 19:45:00|358.25|356.25|357.95|355.95|358.4|356.4|357.72|355.72|326
1599681000000|2020-09-09 19:50:00|357.93|355.93|357.96|355.96|358.16|356.16|357.45|355.45|456
1599681300000|2020-09-09 19:55:00|357.95|355.95|357.31|355.31|357.95|355.95|357.27|355.27|356
1599681600000|2020-09-09 20:00:00|357.32|355.32|358.01|356.01|358.12|356.12|357.16|355.16|440
1599681900000|2020-09-09 20:05:00|358.02|356.02|357.59|355.59|358.34|356.34|357.3|355.3|452
1599682200000|2020-09-09 20:10:00|357.61|355.61|357.31|355.31|357.61|355.61|356.48|354.48|335
1599682500000|2020-09-09 20:15:00|357.32|355.32|356.47|354.47|357.35|355.35|356.46|354.46|277
1599682800000|2020-09-09 20:20:00|356.45|354.45|355.05|353.05|356.47|354.47|354.95|352.95|428
1599683100000|2020-09-09 20:25:00|355.1|353.1|356.04|354.04|356.17|354.17|355.1|353.1|333
1599683400000|2020-09-09 20:30:00|356.05|354.05|355.66|353.66|356.05|354.05|355.63|353.63|257
1599683700000|2020-09-09 20:35:00|355.63|353.63|356.34|354.34|356.37|354.37|355.27|353.27|289
1599684000000|2020-09-09 20:40:00|356.35|354.35|355.87|353.87|356.42|354.42|355.74|353.74|371
1599684300000|2020-09-09 20:45:00|355.84|353.84|354.56|352.56|355.89|353.89|354.18|352.18|380
1599684600000|2020-09-09 20:50:00|354.52|352.52|354.54|352.54|354.89|352.89|354.29|352.29|473
1599684900000|2020-09-09 20:55:00|354.53|352.53|354.38|352.38|354.95|352.95|354.38|352.38|283
1599685200000|2020-09-09 21:00:00|354.39|352.39|353.99|351.99|354.48|352.48|352.84|350.84|439
1599685500000|2020-09-09 21:05:00|353.97|351.97|356.33|354.33|356.56|354.56|353.97|351.97|431
1599685800000|2020-09-09 21:10:00|356.35|354.35|356.04|354.04|356.72|354.72|355.86|353.86|368
1599686100000|2020-09-09 21:15:00|356.05|354.05|356.09|354.09|356.57|354.57|356.01|354.01|288
1599686400000|2020-09-09 21:20:00|356.1|354.1|355.54|353.54|356.16|354.16|355.52|353.52|424
1599686700000|2020-09-09 21:25:00|355.55|353.55|355.39|353.39|355.56|353.56|354.72|352.72|341
1599687000000|2020-09-09 21:30:00|355.38|353.38|355.2|353.2|355.72|353.72|355.19|353.19|269
1599687300000|2020-09-09 21:35:00|355.19|353.19|355.41|353.41|355.54|353.54|355.18|353.18|453
1599687600000|2020-09-09 21:40:00|355.42|353.42|356.92|354.92|357.17|355.17|355.42|353.42|520
1599687900000|2020-09-09 21:45:00|356.93|354.93|355.13|353.13|356.93|354.93|355.01|353.01|525
1599688200000|2020-09-09 21:50:00|355.09|353.09|354.76|352.76|355.42|353.42|354.68|352.68|554
1599688500000|2020-09-09 21:55:00|354.77|352.77|354.81|352.81|355.11|353.11|354.74|352.74|357
1599688800000|2020-09-09 22:00:00|354.8|352.8|355.47|353.47|355.52|353.52|354.28|352.28|470
1599689100000|2020-09-09 22:05:00|355.51|353.51|355.98|353.98|356.06|354.06|355.31|353.31|301
1599689400000|2020-09-09 22:10:00|355.97|353.97|356.11|354.11|356.22|354.22|355.9|353.9|502
1599689700000|2020-09-09 22:15:00|356.12|354.12|356.03|354.03|356.42|354.42|355.68|353.68|507
1599690000000|2020-09-09 22:20:00|356.02|354.02|355.85|353.85|356.31|354.31|355.29|353.29|462
1599690300000|2020-09-09 22:25:00|355.87|353.87|355.94|353.94|356.15|354.15|355.59|353.59|371
1599690600000|2020-09-09 22:30:00|355.95|353.95|354.55|352.55|355.95|353.95|354.19|352.19|405
1599690900000|2020-09-09 22:35:00|354.54|352.54|355.14|353.14|355.32|353.32|354.14|352.14|530
1599691200000|2020-09-09 22:40:00|355.15|353.15|355.95|353.95|355.97|353.97|355.08|353.08|400
1599691500000|2020-09-09 22:45:00|355.97|353.97|357.24|355.24|357.33|355.33|355.96|353.96|363
1599691800000|2020-09-09 22:50:00|357.23|355.23|357.2|355.2|357.41|355.41|356.96|354.96|428
1599692100000|2020-09-09 22:55:00|357.27|355.27|357.5|355.5|357.77|355.77|357.04|355.04|385
1599692400000|2020-09-09 23:00:00|357.51|355.51|357.79|355.79|358.02|356.02|356.61|354.61|529
1599692700000|2020-09-09 23:05:00|357.8|355.8|356.83|354.83|357.99|355.99|356.72|354.72|338
1599693000000|2020-09-09 23:10:00|356.84|354.84|357.61|355.61|357.81|355.81|356.32|354.32|485
1599693300000|2020-09-09 23:15:00|357.62|355.62|355.49|353.49|358.05|356.05|355.27|353.27|582
1599693600000|2020-09-09 23:20:00|355.5|353.5|353.11|351.11|355.54|353.54|352.57|350.57|840
1599693900000|2020-09-09 23:25:00|353.05|351.05|351.97|349.97|353.43|351.43|351.97|349.97|760
1599694200000|2020-09-09 23:30:00|351.88|349.88|353.36|351.36|353.4|351.4|351.78|349.78|537
1599694500000|2020-09-09 23:35:00|353.34|351.34|353.17|351.17|353.6|351.6|352.9|350.9|413
1599694800000|2020-09-09 23:40:00|353.16|351.16|353.16|351.16|353.62|351.62|352.84|350.84|570
1599695100000|2020-09-09 23:45:00|353.13|351.13|352.66|350.66|353.32|351.32|351.84|349.84|440
1599695400000|2020-09-09 23:50:00|352.67|350.67|351.73|349.73|353.06|351.06|351.72|349.72|470
1599695700000|2020-09-09 23:55:00|351.74|349.74|352.18|350.18|352.38|350.38|351.55|349.55|421
1599696000000|2020-09-10 00:00:00|352.09|350.09|353.58|351.58|353.74|351.74|351.52|349.52|547
1599696300000|2020-09-10 00:05:00|353.53|351.53|353.84|351.84|354.04|352.04|353.19|351.19|469
1599696600000|2020-09-10 00:10:00|353.83|351.83|357.13|355.13|357.18|355.18|353.83|351.83|786
1599696900000|2020-09-10 00:15:00|357.14|355.14|356.83|354.83|357.26|355.26|355.99|353.99|608
1599697200000|2020-09-10 00:20:00|356.84|354.84|357.11|355.11|357.52|355.52|356.73|354.73|531
1599697500000|2020-09-10 00:25:00|357.1|355.1|358.43|356.43|358.45|356.45|356.84|354.84|498
1599697800000|2020-09-10 00:30:00|358.4|356.4|358.19|356.19|359.44|357.44|358.12|356.12|472
1599698100000|2020-09-10 00:35:00|358.2|356.2|358.5|356.5|358.72|356.72|357.77|355.77|493
1599698400000|2020-09-10 00:40:00|358.49|356.49|359.05|357.05|359.78|357.78|358.49|356.49|572
1599698700000|2020-09-10 00:45:00|359.04|357.04|358.08|356.08|360.04|358.04|357.72|355.72|673
1599699000000|2020-09-10 00:50:00|358.09|356.09|358.09|356.09|358.28|356.28|357.33|355.33|627
1599699300000|2020-09-10 00:55:00|358.1|356.1|357.23|355.23|358.28|356.28|357.22|355.22|452
1599699600000|2020-09-10 01:00:00|357.24|355.24|356.08|354.08|357.24|355.24|355.65|353.65|533
1599699900000|2020-09-10 01:05:00|356.07|354.07|357.8|355.8|357.81|355.81|356.07|354.07|381
1599700200000|2020-09-10 01:10:00|357.79|355.79|358.27|356.27|358.27|356.27|357.4|355.4|491
1599700500000|2020-09-10 01:15:00|358.26|356.26|359.15|357.15|359.78|357.78|358.15|356.15|576
1599700800000|2020-09-10 01:20:00|359.16|357.16|359.11|357.11|359.16|357.16|358.22|356.22|352
1599701100000|2020-09-10 01:25:00|359.12|357.12|358.69|356.69|359.37|357.37|358.65|356.65|330
1599701400000|2020-09-10 01:30:00|358.71|356.71|360.51|358.51|360.71|358.71|358.65|356.65|516
1599701700000|2020-09-10 01:35:00|360.55|358.55|365.39|363.39|365.55|363.55|360.55|358.55|846
1599702000000|2020-09-10 01:40:00|365.38|363.38|366.07|364.07|366.42|364.42|365.38|363.38|706
1599702300000|2020-09-10 01:45:00|366.09|364.09|368.52|366.52|369.93|367.93|366.09|364.09|842
1599702600000|2020-09-10 01:50:00|368.5|366.5|367.2|365.2|368.75|366.75|366.89|364.89|814
1599702900000|2020-09-10 01:55:00|367.22|365.22|368.44|366.44|368.57|366.57|366.66|364.66|661
1599703200000|2020-09-10 02:00:00|368.36|366.36|367.52|365.52|369.23|367.23|366.97|364.97|749
1599703500000|2020-09-10 02:05:00|367.51|365.51|368.7|366.7|368.85|366.85|367|365|647
1599703800000|2020-09-10 02:10:00|368.69|366.69|369.52|367.52|369.94|367.94|367.69|365.69|628
1599704100000|2020-09-10 02:15:00|369.53|367.53|371.66|369.66|372.93|370.93|369.41|367.41|761
1599704400000|2020-09-10 02:20:00|371.65|369.65|370.62|368.62|371.65|369.65|369.94|367.94|655
1599704700000|2020-09-10 02:25:00|370.63|368.63|370.58|368.58|370.84|368.84|369.83|367.83|594
1599705000000|2020-09-10 02:30:00|370.57|368.57|369.32|367.32|371.11|369.11|369.14|367.14|569
1599705300000|2020-09-10 02:35:00|369.33|367.33|370.47|368.47|370.74|368.74|369.32|367.32|541
1599705600000|2020-09-10 02:40:00|370.48|368.48|370.61|368.61|371.41|369.41|369.61|367.61|568
1599705900000|2020-09-10 02:45:00|370.62|368.62|371.95|369.95|372.09|370.09|370.57|368.57|579
1599706200000|2020-09-10 02:50:00|371.94|369.94|369.72|367.72|371.96|369.96|369.49|367.49|575
1599706500000|2020-09-10 02:55:00|369.73|367.73|368.53|366.53|369.81|367.81|368.35|366.35|399
1599706800000|2020-09-10 03:00:00|368.4|366.4|368.47|366.47|369.49|367.49|368.39|366.39|512
1599707100000|2020-09-10 03:05:00|368.46|366.46|369.32|367.32|369.71|367.71|368.43|366.43|408
1599707400000|2020-09-10 03:10:00|369.3|367.3|369.95|367.95|370.39|368.39|369.29|367.29|398
1599707700000|2020-09-10 03:15:00|369.94|367.94|368.71|366.71|369.95|367.95|368.71|366.71|343
1599708000000|2020-09-10 03:20:00|368.72|366.72|369.22|367.22|369.33|367.33|368.58|366.58|394
1599708300000|2020-09-10 03:25:00|369.21|367.21|368.1|366.1|369.42|367.42|367.85|365.85|393
1599708600000|2020-09-10 03:30:00|368.11|366.11|369.6|367.6|369.6|367.6|367.79|365.79|474
1599708900000|2020-09-10 03:35:00|369.61|367.61|369.82|367.82|369.87|367.87|369.39|367.39|327
1599709200000|2020-09-10 03:40:00|369.87|367.87|369.76|367.76|370.3|368.3|369.32|367.32|309
1599709500000|2020-09-10 03:45:00|369.75|367.75|370.86|368.86|371.02|369.02|369.6|367.6|433
1599709800000|2020-09-10 03:50:00|370.87|368.87|370.78|368.78|371.09|369.09|370.33|368.33|437
1599710100000|2020-09-10 03:55:00|370.79|368.79|371.68|369.68|371.91|369.91|370.28|368.28|463
1599710400000|2020-09-10 04:00:00|371.66|369.66|369.68|367.68|372.06|370.06|369.6|367.6|574
1599710700000|2020-09-10 04:05:00|369.65|367.65|369.76|367.76|370.06|368.06|369.52|367.52|512
1599711000000|2020-09-10 04:10:00|369.77|367.77|369.99|367.99|370.03|368.03|369.13|367.13|340
1599711300000|2020-09-10 04:15:00|369.98|367.98|369.79|367.79|370.04|368.04|369.65|367.65|492
1599711600000|2020-09-10 04:20:00|369.78|367.78|370|368|370.05|368.05|369.44|367.44|270
1599711900000|2020-09-10 04:25:00|369.98|367.98|370.99|368.99|371.06|369.06|369.98|367.98|338
1599712200000|2020-09-10 04:30:00|370.98|368.98|374.47|372.47|374.74|372.74|370.9|368.9|546
1599712500000|2020-09-10 04:35:00|374.48|372.48|375.25|373.25|375.62|373.62|374.48|372.48|695
1599712800000|2020-09-10 04:40:00|375.23|373.23|375.25|373.25|375.43|373.43|374.97|372.97|413
1599713100000|2020-09-10 04:45:00|375.3|373.3|376.62|374.62|376.66|374.66|374.81|372.81|411
1599713400000|2020-09-10 04:50:00|376.63|374.63|374.6|372.6|376.65|374.65|373.84|371.84|695
1599713700000|2020-09-10 04:55:00|374.63|372.63|374.05|372.05|374.63|372.63|373.94|371.94|435
1599714000000|2020-09-10 05:00:00|374.06|372.06|374.45|372.45|374.95|372.95|374.06|372.06|458
1599714300000|2020-09-10 05:05:00|374.46|372.46|373|371|374.46|372.46|372.01|370.01|551
1599714600000|2020-09-10 05:10:00|372.99|370.99|373.24|371.24|373.51|371.51|372.13|370.13|489
1599714900000|2020-09-10 05:15:00|373.25|371.25|373.24|371.24|373.38|371.38|372.76|370.76|422
1599715200000|2020-09-10 05:20:00|373.21|371.21|373.49|371.49|373.5|371.5|372.32|370.32|417
1599715500000|2020-09-10 05:25:00|373.5|371.5|374.04|372.04|374.08|372.08|373.32|371.32|273
1599715800000|2020-09-10 05:30:00|374.05|372.05|373.34|371.34|374.07|372.07|373.34|371.34|357
1599716100000|2020-09-10 05:35:00|373.33|371.33|372.71|370.71|373.33|371.33|372.13|370.13|418
1599716400000|2020-09-10 05:40:00|372.72|370.72|372.87|370.87|373.7|371.7|372.7|370.7|402
1599716700000|2020-09-10 05:45:00|372.86|370.86|372.25|370.25|373.34|371.34|372.24|370.24|395
1599717000000|2020-09-10 05:50:00|372.26|370.26|372.63|370.63|372.63|370.63|371.48|369.48|423
1599717300000|2020-09-10 05:55:00|372.65|370.65|372.15|370.15|372.7|370.7|371.76|369.76|332
1599717600000|2020-09-10 06:00:00|372.14|370.14|371.49|369.49|372.49|370.49|370.96|368.96|526
1599717900000|2020-09-10 06:05:00|371.5|369.5|372.36|370.36|372.36|370.36|371.47|369.47|381
1599718200000|2020-09-10 06:10:00|372.4|370.4|372.96|370.96|373.14|371.14|371.87|369.87|367
1599718500000|2020-09-10 06:15:00|372.97|370.97|373.33|371.33|373.39|371.39|372.8|370.8|370
1599718800000|2020-09-10 06:20:00|373.34|371.34|373.65|371.65|373.7|371.7|373.32|371.32|264
1599719100000|2020-09-10 06:25:00|373.57|371.57|373.26|371.26|373.69|371.69|373.25|371.25|251
1599719400000|2020-09-10 06:30:00|373.25|371.25|374.48|372.48|374.54|372.54|373.02|371.02|284
1599719700000|2020-09-10 06:35:00|374.55|372.55|370.22|368.22|374.68|372.68|370.04|368.04|528
1599720000000|2020-09-10 06:40:00|370.24|368.24|369.32|367.32|371.09|369.09|369.06|367.06|821
1599720300000|2020-09-10 06:45:00|369.33|367.33|369.86|367.86|370.53|368.53|368.9|366.9|531
1599720600000|2020-09-10 06:50:00|369.85|367.85|369.16|367.16|369.91|367.91|368.92|366.92|434
1599720900000|2020-09-10 06:55:00|369.17|367.17|369.38|367.38|369.77|367.77|369.1|367.1|359
1599721200000|2020-09-10 07:00:00|369.37|367.37|369.75|367.75|369.75|367.75|367.71|365.71|590
1599721500000|2020-09-10 07:05:00|369.76|367.76|369.83|367.83|370.06|368.06|369.18|367.18|450
1599721800000|2020-09-10 07:10:00|369.82|367.82|369.95|367.95|370.05|368.05|369.3|367.3|248
1599722100000|2020-09-10 07:15:00|369.98|367.98|369.99|367.99|370.18|368.18|369.57|367.57|302
1599722400000|2020-09-10 07:20:00|369.9|367.9|368.46|366.46|369.9|367.9|368.17|366.17|452
1599722700000|2020-09-10 07:25:00|368.45|366.45|368.73|366.73|368.73|366.73|367.52|365.52|464
1599723000000|2020-09-10 07:30:00|368.74|366.74|365.54|363.54|368.76|366.76|365.05|363.05|582
1599723300000|2020-09-10 07:35:00|365.56|363.56|366.64|364.64|367.12|365.12|365.52|363.52|548
1599723600000|2020-09-10 07:40:00|366.65|364.65|365.55|363.55|366.99|364.99|365.55|363.55|394
1599723900000|2020-09-10 07:45:00|365.53|363.53|363.44|361.44|365.83|363.83|363.42|361.42|716
1599724200000|2020-09-10 07:50:00|363.43|361.43|363.74|361.74|364.22|362.22|362.78|360.78|647
1599724500000|2020-09-10 07:55:00|363.75|361.75|365.22|363.22|365.23|363.23|363.69|361.69|561
1599724800000|2020-09-10 08:00:00|365.19|363.19|362.9|360.9|365.21|363.21|362.9|360.9|643
1599725100000|2020-09-10 08:05:00|362.87|360.87|364.56|362.56|364.56|362.56|362.74|360.74|650
1599725400000|2020-09-10 08:10:00|364.58|362.58|365.33|363.33|366.03|364.03|364.43|362.43|573
1599725700000|2020-09-10 08:15:00|365.26|363.26|364.75|362.75|365.36|363.36|363.77|361.77|420
1599726000000|2020-09-10 08:20:00|364.76|362.76|364.52|362.52|365.48|363.48|364.52|362.52|326
1599726300000|2020-09-10 08:25:00|364.53|362.53|366.02|364.02|366.02|364.02|364.13|362.13|526
1599726600000|2020-09-10 08:30:00|366.01|364.01|366.66|364.66|366.87|364.87|365.22|363.22|447
1599726900000|2020-09-10 08:35:00|366.65|364.65|366.76|364.76|367.14|365.14|366.29|364.29|433
1599727200000|2020-09-10 08:40:00|366.75|364.75|367.59|365.59|367.63|365.63|366.01|364.01|550
1599727500000|2020-09-10 08:45:00|367.56|365.56|367.2|365.2|367.61|365.61|366.87|364.87|417
1599727800000|2020-09-10 08:50:00|367.21|365.21|364.94|362.94|367.21|365.21|364.93|362.93|303
1599728100000|2020-09-10 08:55:00|364.99|362.99|365.11|363.11|365.52|363.52|364.96|362.96|421
1599728400000|2020-09-10 09:00:00|365.14|363.14|365.81|363.81|365.81|363.81|364.81|362.81|336
1599728700000|2020-09-10 09:05:00|365.8|363.8|367.05|365.05|367.26|365.26|365.8|363.8|297
1599729000000|2020-09-10 09:10:00|367.07|365.07|366.75|364.75|367.14|365.14|366.11|364.11|366
1599729300000|2020-09-10 09:15:00|366.76|364.76|363.71|361.71|366.9|364.9|363.63|361.63|628
1599729600000|2020-09-10 09:20:00|363.72|361.72|364.52|362.52|364.76|362.76|363.72|361.72|491
1599729900000|2020-09-10 09:25:00|364.56|362.56|365|363|365.16|363.16|364.45|362.45|358
1599730200000|2020-09-10 09:30:00|365.01|363.01|362.91|360.91|365.02|363.02|362.5|360.5|478
1599730500000|2020-09-10 09:35:00|362.9|360.9|364.65|362.65|364.75|362.75|362.65|360.65|488
1599730800000|2020-09-10 09:40:00|364.55|362.55|365.36|363.36|365.67|363.67|364.48|362.48|500
1599731100000|2020-09-10 09:45:00|365.37|363.37|365.25|363.25|365.57|363.57|364.54|362.54|415
1599731400000|2020-09-10 09:50:00|365.27|363.27|365.94|363.94|366.37|364.37|365.25|363.25|529
1599731700000|2020-09-10 09:55:00|365.96|363.96|365.69|363.69|366.19|364.19|365.67|363.67|381
1599732000000|2020-09-10 10:00:00|365.71|363.71|367.43|365.43|367.44|365.44|365.62|363.62|384
1599732300000|2020-09-10 10:05:00|367.42|365.42|369.01|367.01|369.01|367.01|367.2|365.2|421
1599732600000|2020-09-10 10:10:00|369.04|367.04|369|367|369.46|367.46|368.72|366.72|490
1599732900000|2020-09-10 10:15:00|368.99|366.99|368.12|366.12|369|367|368.11|366.11|488
1599733200000|2020-09-10 10:20:00|368.14|366.14|367.79|365.79|368.68|366.68|367.65|365.65|365
1599733500000|2020-09-10 10:25:00|367.66|365.66|368.28|366.28|369.35|367.35|367.64|365.64|426
1599733800000|2020-09-10 10:30:00|368.27|366.27|365.48|363.48|368.27|366.27|365.44|363.44|564
1599734100000|2020-09-10 10:35:00|365.47|363.47|364.98|362.98|366.01|364.01|364.72|362.72|550
1599734400000|2020-09-10 10:40:00|364.99|362.99|364|362|365.27|363.27|363.8|361.8|479
1599734700000|2020-09-10 10:45:00|364.01|362.01|364.09|362.09|364.66|362.66|363.86|361.86|228
1599735000000|2020-09-10 10:50:00|364.1|362.1|364.15|362.15|365.19|363.19|364.1|362.1|403
1599735300000|2020-09-10 10:55:00|364.17|362.17|365.11|363.11|365.3|363.3|364.1|362.1|319
1599735600000|2020-09-10 11:00:00|365.1|363.1|365.71|363.71|366.15|364.15|364.29|362.29|498
1599735900000|2020-09-10 11:05:00|365.69|363.69|365.66|363.66|366.09|364.09|365.35|363.35|343
1599736200000|2020-09-10 11:10:00|365.65|363.65|365.89|363.89|365.91|363.91|365.28|363.28|262
1599736500000|2020-09-10 11:15:00|365.9|363.9|366.79|364.79|366.93|364.93|365.21|363.21|415
1599736800000|2020-09-10 11:20:00|366.78|364.78|367.54|365.54|367.65|365.65|366.66|364.66|398
1599737100000|2020-09-10 11:25:00|367.55|365.55|367.05|365.05|367.55|365.55|366.84|364.84|451
1599737400000|2020-09-10 11:30:00|367.04|365.04|366.42|364.42|367.09|365.09|366.42|364.42|349
1599737700000|2020-09-10 11:35:00|366.4|364.4|365.38|363.38|366.48|364.48|365.35|363.35|397
1599738000000|2020-09-10 11:40:00|365.37|363.37|364.34|362.34|365.49|363.49|363.79|361.79|544
1599738300000|2020-09-10 11:45:00|364.33|362.33|366.59|364.59|366.93|364.93|364.31|362.31|564
1599738600000|2020-09-10 11:50:00|366.58|364.58|367.7|365.7|368.42|366.42|366.1|364.1|620
1599738900000|2020-09-10 11:55:00|367.71|365.71|366.69|364.69|367.95|365.95|366.63|364.63|612
1599739200000|2020-09-10 12:00:00|366.67|364.67|370.12|368.12|370.22|368.22|366.53|364.53|746
1599739500000|2020-09-10 12:05:00|370.06|368.06|370.02|368.02|371.37|369.37|369.65|367.65|727
1599739800000|2020-09-10 12:10:00|369.96|367.96|369.74|367.74|370.5|368.5|369.53|367.53|575
1599740100000|2020-09-10 12:15:00|369.75|367.75|368.56|366.56|369.76|367.76|367.85|365.85|563
1599740400000|2020-09-10 12:20:00|368.57|366.57|370.27|368.27|370.27|368.27|368.56|366.56|545
1599740700000|2020-09-10 12:25:00|370.28|368.28|371.2|369.2|371.48|369.48|369.34|367.34|689
1599741000000|2020-09-10 12:30:00|371.19|369.19|372.2|370.2|372.61|370.61|370.43|368.43|753
1599741300000|2020-09-10 12:35:00|372.19|370.19|372.96|370.96|373.28|371.28|372.16|370.16|530
1599741600000|2020-09-10 12:40:00|372.95|370.95|372.49|370.49|373.25|371.25|371.77|369.77|661
1599741900000|2020-09-10 12:45:00|372.48|370.48|372.76|370.76|373.16|371.16|371.83|369.83|585
1599742200000|2020-09-10 12:50:00|372.78|370.78|374.42|372.42|374.89|372.89|372.76|370.76|719
1599742500000|2020-09-10 12:55:00|374.4|372.4|373.98|371.98|374.63|372.63|373.74|371.74|636
1599742800000|2020-09-10 13:00:00|373.95|371.95|374.27|372.27|374.88|372.88|373.08|371.08|532
1599743100000|2020-09-10 13:05:00|374.28|372.28|374.37|372.37|374.77|372.77|373.73|371.73|499
1599743400000|2020-09-10 13:10:00|374.36|372.36|372.64|370.64|374.52|372.52|372.28|370.28|597
1599743700000|2020-09-10 13:15:00|372.63|370.63|372.8|370.8|372.82|370.82|371.15|369.15|554
1599744000000|2020-09-10 13:20:00|372.81|370.81|373.71|371.71|374|372|372.81|370.81|545
1599744300000|2020-09-10 13:25:00|373.7|371.7|372.81|370.81|373.71|371.71|372.44|370.44|562
1599744600000|2020-09-10 13:30:00|372.8|370.8|374|372|374|372|372.06|370.06|539
1599744900000|2020-09-10 13:35:00|373.95|371.95|374.89|372.89|375.19|373.19|372.97|370.97|604
1599745200000|2020-09-10 13:40:00|374.9|372.9|375.91|373.91|376.2|374.2|374.67|372.67|683
1599745500000|2020-09-10 13:45:00|375.92|373.92|374.63|372.63|376.24|374.24|374.44|372.44|592
1599745800000|2020-09-10 13:50:00|374.64|372.64|376.38|374.38|376.46|374.46|374.24|372.24|632
1599746100000|2020-09-10 13:55:00|376.4|374.4|377.55|375.55|378.06|376.06|376.07|374.07|805
1599746400000|2020-09-10 14:00:00|377.54|375.54|377.23|375.23|378.7|376.7|377.2|375.2|796
1599746700000|2020-09-10 14:05:00|377.22|375.22|375.63|373.63|377.24|375.24|375.53|373.53|716
1599747000000|2020-09-10 14:10:00|375.64|373.64|375.63|373.63|376.33|374.33|375.43|373.43|590
1599747300000|2020-09-10 14:15:00|375.62|373.62|376.05|374.05|376.41|374.41|375.61|373.61|513
1599747600000|2020-09-10 14:20:00|376.06|374.06|373.71|371.71|376.17|374.17|373.48|371.48|724
1599747900000|2020-09-10 14:25:00|373.73|371.73|372.63|370.63|374.27|372.27|372.6|370.6|606
1599748200000|2020-09-10 14:30:00|372.61|370.61|374.5|372.5|374.5|372.5|372.61|370.61|577
1599748500000|2020-09-10 14:35:00|374.49|372.49|374.26|372.26|375.07|373.07|373.94|371.94|513
1599748800000|2020-09-10 14:40:00|374.23|372.23|373.27|371.27|374.23|372.23|373.23|371.23|357
1599749100000|2020-09-10 14:45:00|373.28|371.28|370.5|368.5|373.66|371.66|369.73|367.73|662
1599749400000|2020-09-10 14:50:00|370.51|368.51|371.08|369.08|371.26|369.26|370.04|368.04|521
1599749700000|2020-09-10 14:55:00|371.05|369.05|368.78|366.78|371.34|369.34|368.2|366.2|617
1599750000000|2020-09-10 15:00:00|368.77|366.77|368.98|366.98|369.07|367.07|367.66|365.66|755
1599750300000|2020-09-10 15:05:00|368.99|366.99|369.74|367.74|370.34|368.34|368.78|366.78|678
1599750600000|2020-09-10 15:10:00|369.72|367.72|370.33|368.33|371.12|369.12|369.13|367.13|581
1599750900000|2020-09-10 15:15:00|370.31|368.31|370.29|368.29|370.56|368.56|368.98|366.98|658
1599751200000|2020-09-10 15:20:00|370.3|368.3|371.47|369.47|371.58|369.58|370.3|368.3|495
1599751500000|2020-09-10 15:25:00|371.48|369.48|371.86|369.86|371.89|369.89|371.37|369.37|486
1599751800000|2020-09-10 15:30:00|371.87|369.87|370.68|368.68|371.91|369.91|370.47|368.47|594
1599752100000|2020-09-10 15:35:00|370.69|368.69|370.38|368.38|371.15|369.15|369.55|367.55|483
1599752400000|2020-09-10 15:40:00|370.37|368.37|371.09|369.09|371.75|369.75|370.37|368.37|458
1599752700000|2020-09-10 15:45:00|371.11|369.11|371.37|369.37|371.46|369.46|370.08|368.08|394
1599753000000|2020-09-10 15:50:00|371.42|369.42|371.09|369.09|371.48|369.48|370.9|368.9|482
1599753300000|2020-09-10 15:55:00|371.14|369.14|372.24|370.24|372.6|370.6|369.17|367.17|791
1599753600000|2020-09-10 16:00:00|372.25|370.25|371.48|369.48|374.02|372.02|371.26|369.26|831
1599753900000|2020-09-10 16:05:00|371.45|369.45|369.77|367.77|371.48|369.48|369.73|367.73|674
1599754200000|2020-09-10 16:10:00|369.76|367.76|369.18|367.18|369.98|367.98|368.87|366.87|582
1599754500000|2020-09-10 16:15:00|369.22|367.22|368.58|366.58|370.03|368.03|368.08|366.08|554
1599754800000|2020-09-10 16:20:00|368.59|366.59|368.39|366.39|369.11|367.11|367.92|365.92|578
1599755100000|2020-09-10 16:25:00|368.4|366.4|369.37|367.37|369.76|367.76|367.63|365.63|619
1599755400000|2020-09-10 16:30:00|369.35|367.35|369.45|367.45|369.98|367.98|369.35|367.35|488
1599755700000|2020-09-10 16:35:00|369.44|367.44|367.32|365.32|369.47|367.47|366.81|364.81|756
1599756000000|2020-09-10 16:40:00|367.31|365.31|366.98|364.98|367.98|365.98|366.76|364.76|568
1599756300000|2020-09-10 16:45:00|367|365|367.57|365.57|367.81|365.81|366.95|364.95|461
1599756600000|2020-09-10 16:50:00|367.58|365.58|367.49|365.49|368.05|366.05|367.49|365.49|362
1599756900000|2020-09-10 16:55:00|367.39|365.39|367.84|365.84|368.25|366.25|367.37|365.37|377
1599757200000|2020-09-10 17:00:00|367.83|365.83|369.33|367.33|369.5|367.5|367.79|365.79|437
1599757500000|2020-09-10 17:05:00|369.34|367.34|369.36|367.36|369.55|367.55|368.66|366.66|444
1599757800000|2020-09-10 17:10:00|369.38|367.38|368.95|366.95|369.7|367.7|368.86|366.86|275
1599758100000|2020-09-10 17:15:00|368.91|366.91|369.46|367.46|369.68|367.68|368.83|366.83|282
1599758400000|2020-09-10 17:20:00|369.45|367.45|367.79|365.79|369.46|367.46|367.67|365.67|464
1599758700000|2020-09-10 17:25:00|367.83|365.83|367.27|365.27|367.84|365.84|367.01|365.01|465
1599759000000|2020-09-10 17:30:00|367.28|365.28|369.16|367.16|369.22|367.22|367.27|365.27|323
1599759300000|2020-09-10 17:35:00|369.15|367.15|370.41|368.41|370.86|368.86|369.14|367.14|377
1599759600000|2020-09-10 17:40:00|370.4|368.4|369.24|367.24|370.64|368.64|369.2|367.2|435
1599759900000|2020-09-10 17:45:00|369.25|367.25|370.06|368.06|370.63|368.63|369.23|367.23|401
1599760200000|2020-09-10 17:50:00|370.1|368.1|369.64|367.64|370.47|368.47|368.86|366.86|390
1599760500000|2020-09-10 17:55:00|369.65|367.65|368.81|366.81|369.76|367.76|368.63|366.63|272
1599760800000|2020-09-10 18:00:00|368.8|366.8|370.16|368.16|370.16|368.16|368.35|366.35|388
1599761100000|2020-09-10 18:05:00|370.18|368.18|369.94|367.94|370.72|368.72|369.73|367.73|470
1599761400000|2020-09-10 18:10:00|369.93|367.93|370.05|368.05|370.44|368.44|369.82|367.82|298
1599761700000|2020-09-10 18:15:00|370.06|368.06|368.81|366.81|370.06|368.06|368.73|366.73|319
1599762000000|2020-09-10 18:20:00|368.8|366.8|366.83|364.83|369.1|367.1|366.82|364.82|446
1599762300000|2020-09-10 18:25:00|366.86|364.86|364.76|362.76|367.67|365.67|364.13|362.13|772
1599762600000|2020-09-10 18:30:00|364.75|362.75|364.05|362.05|364.79|362.79|363.76|361.76|773
1599762900000|2020-09-10 18:35:00|364.04|362.04|364.5|362.5|364.57|362.57|362.99|360.99|664
1599763200000|2020-09-10 18:40:00|364.55|362.55|363.66|361.66|364.63|362.63|363.23|361.23|581
1599763500000|2020-09-10 18:45:00|363.65|361.65|365.19|363.19|365.22|363.22|363.5|361.5|657
1599763800000|2020-09-10 18:50:00|365.15|363.15|364.79|362.79|365.3|363.3|364.61|362.61|534
1599764100000|2020-09-10 18:55:00|364.78|362.78|365.06|363.06|365.92|363.92|364.58|362.58|495
1599764400000|2020-09-10 19:00:00|365.07|363.07|364.55|362.55|365.24|363.24|364.25|362.25|438
1599764700000|2020-09-10 19:05:00|364.53|362.53|363.74|361.74|364.53|362.53|363.24|361.24|547
1599765000000|2020-09-10 19:10:00|363.75|361.75|364.78|362.78|365.23|363.23|363.38|361.38|415
1599765300000|2020-09-10 19:15:00|364.77|362.77|362.93|360.93|364.78|362.78|362.85|360.85|592
1599765600000|2020-09-10 19:20:00|362.94|360.94|365.28|363.28|365.87|363.87|362.93|360.93|640
1599765900000|2020-09-10 19:25:00|365.3|363.3|365.66|363.66|366.08|364.08|364.62|362.62|555
1599766200000|2020-09-10 19:30:00|365.65|363.65|365.41|363.41|365.65|363.65|364.91|362.91|455
1599766500000|2020-09-10 19:35:00|365.33|363.33|365.87|363.87|365.88|363.88|364.48|362.48|427
1599766800000|2020-09-10 19:40:00|365.88|363.88|366.17|364.17|366.6|364.6|365.52|363.52|432
1599767100000|2020-09-10 19:45:00|366.16|364.16|364.83|362.83|366.16|364.16|364.33|362.33|449
1599767400000|2020-09-10 19:50:00|364.85|362.85|365.32|363.32|365.37|363.37|364.72|362.72|483
1599767700000|2020-09-10 19:55:00|365.29|363.29|364.31|362.31|365.71|363.71|364.27|362.27|544
1599768000000|2020-09-10 20:00:00|364.38|362.38|364.17|362.17|365.24|363.24|363.94|361.94|502
1599768300000|2020-09-10 20:05:00|364.16|362.16|366.24|364.24|366.47|364.47|364.16|362.16|430
1599768600000|2020-09-10 20:10:00|366.25|364.25|367.72|365.72|368.34|366.34|366.08|364.08|427
1599768900000|2020-09-10 20:15:00|367.67|365.67|367.79|365.79|368.88|366.88|367.54|365.54|516
1599769200000|2020-09-10 20:20:00|367.78|365.78|368.07|366.07|368.47|366.47|367.72|365.72|403
1599769500000|2020-09-10 20:25:00|368.05|366.05|367.37|365.37|368.06|366.06|367.36|365.36|395
1599769800000|2020-09-10 20:30:00|367.36|365.36|367.96|365.96|368.47|366.47|367.36|365.36|485
1599770100000|2020-09-10 20:35:00|367.95|365.95|367.08|365.08|367.95|365.95|367.08|365.08|361
1599770400000|2020-09-10 20:40:00|367.07|365.07|367.21|365.21|367.68|365.68|367.04|365.04|409
1599770700000|2020-09-10 20:45:00|367.29|365.29|367.16|365.16|367.35|365.35|366.88|364.88|405
1599771000000|2020-09-10 20:50:00|367.17|365.17|368.05|366.05|368.07|366.07|366.66|364.66|253
1599771300000|2020-09-10 20:55:00|368.06|366.06|366.67|364.67|368.2|366.2|366.39|364.39|533
1599771600000|2020-09-10 21:00:00|366.66|364.66|366.06|364.06|366.69|364.69|365.61|363.61|298
1599771900000|2020-09-10 21:05:00|366.05|364.05|366.72|364.72|366.99|364.99|365.9|363.9|365
1599772200000|2020-09-10 21:10:00|366.74|364.74|366.72|364.72|367.26|365.26|366.59|364.59|352
1599772500000|2020-09-10 21:15:00|366.69|364.69|366.03|364.03|366.75|364.75|365.82|363.82|279
1599772800000|2020-09-10 21:20:00|366.02|364.02|365.38|363.38|366.2|364.2|365.38|363.38|163
1599773100000|2020-09-10 21:25:00|365.42|363.42|365.08|363.08|365.42|363.42|364.73|362.73|290
1599773400000|2020-09-10 21:30:00|365.07|363.07|365.76|363.76|365.9|363.9|365.07|363.07|245
1599773700000|2020-09-10 21:35:00|365.75|363.75|366.04|364.04|366.1|364.1|365.57|363.57|239
1599774000000|2020-09-10 21:40:00|366.05|364.05|366.28|364.28|366.3|364.3|366.05|364.05|109
1599774300000|2020-09-10 21:45:00|366.29|364.29|366.47|364.47|366.58|364.58|366.23|364.23|109
1599774600000|2020-09-10 21:50:00|366.49|364.49|365.6|363.6|366.49|364.49|365.11|363.11|319
1599774900000|2020-09-10 21:55:00|365.59|363.59|368.28|366.28|368.58|366.58|365.59|363.59|456
1599775200000|2020-09-10 22:00:00|368.27|366.27|369.66|367.66|369.68|367.68|367.79|365.79|447
1599775500000|2020-09-10 22:05:00|369.69|367.69|369.51|367.51|369.73|367.73|369.2|367.2|486
1599775800000|2020-09-10 22:10:00|369.52|367.52|369.34|367.34|369.74|367.74|368.68|366.68|497
1599776100000|2020-09-10 22:15:00|369.35|367.35|369.15|367.15|369.48|367.48|368.32|366.32|497
1599776400000|2020-09-10 22:20:00|369.16|367.16|368.35|366.35|369.17|367.17|368.35|366.35|351
1599776700000|2020-09-10 22:25:00|368.36|366.36|368.39|366.39|368.79|366.79|368.24|366.24|255
1599777000000|2020-09-10 22:30:00|368.4|366.4|369.03|367.03|369.28|367.28|368.37|366.37|388
1599777300000|2020-09-10 22:35:00|369.02|367.02|368.21|366.21|369.03|367.03|368.09|366.09|336
1599777600000|2020-09-10 22:40:00|368.17|366.17|368.34|366.34|368.7|366.7|367.44|365.44|461
1599777900000|2020-09-10 22:45:00|368.35|366.35|367.83|365.83|368.47|366.47|367.12|365.12|510
1599778200000|2020-09-10 22:50:00|367.82|365.82|369.56|367.56|369.56|367.56|367.37|365.37|494
1599778500000|2020-09-10 22:55:00|369.53|367.53|370.09|368.09|370.32|368.32|369.28|367.28|569
1599778800000|2020-09-10 23:00:00|370.13|368.13|369.15|367.15|370.26|368.26|369|367|452
1599779100000|2020-09-10 23:05:00|369.14|367.14|368.68|366.68|369.2|367.2|368.35|366.35|324
1599779400000|2020-09-10 23:10:00|368.65|366.65|369.36|367.36|369.55|367.55|368.42|366.42|448
1599779700000|2020-09-10 23:15:00|369.39|367.39|368.13|366.13|369.54|367.54|368.11|366.11|252
1599780000000|2020-09-10 23:20:00|368.14|366.14|367.84|365.84|368.67|366.67|367.82|365.82|364
1599780300000|2020-09-10 23:25:00|367.83|365.83|368.21|366.21|368.28|366.28|367.69|365.69|173
1599780600000|2020-09-10 23:30:00|368.16|366.16|367.75|365.75|368.57|366.57|367.75|365.75|304
1599780900000|2020-09-10 23:35:00|367.76|365.76|368.51|366.51|368.52|366.52|367.68|365.68|165
1599781200000|2020-09-10 23:40:00|368.5|366.5|367.98|365.98|368.58|366.58|367.9|365.9|308
1599781500000|2020-09-10 23:45:00|367.99|365.99|368.57|366.57|368.58|366.58|367.41|365.41|315
1599781800000|2020-09-10 23:50:00|368.59|366.59|368.33|366.33|368.94|366.94|367.95|365.95|253
1599782100000|2020-09-10 23:55:00|368.35|366.35|369.12|367.12|369.2|367.2|368.35|366.35|312
1599782400000|2020-09-11 00:00:00|369.13|367.13|370.84|368.84|370.92|368.92|369|367|375
1599782700000|2020-09-11 00:05:00|370.85|368.85|370.71|368.71|371.73|369.73|370.3|368.3|341
1599783000000|2020-09-11 00:10:00|370.74|368.74|371.03|369.03|371.17|369.17|370.49|368.49|271
1599783300000|2020-09-11 00:15:00|371.05|369.05|371.4|369.4|371.66|369.66|371.03|369.03|283
1599783600000|2020-09-11 00:20:00|371.41|369.41|372.62|370.62|372.78|370.78|371.26|369.26|384
1599783900000|2020-09-11 00:25:00|372.63|370.63|372.05|370.05|373.02|371.02|371.82|369.82|291
1599784200000|2020-09-11 00:30:00|372.01|370.01|372.3|370.3|372.3|370.3|371.07|369.07|226
1599784500000|2020-09-11 00:35:00|372.28|370.28|371.45|369.45|372.28|370.28|371.36|369.36|293
1599784800000|2020-09-11 00:40:00|371.46|369.46|371.22|369.22|371.86|369.86|371.22|369.22|231
1599785100000|2020-09-11 00:45:00|371.23|369.23|371.6|369.6|371.83|369.83|371.21|369.21|269
1599785400000|2020-09-11 00:50:00|371.58|369.58|371.44|369.44|372.14|370.14|371.43|369.43|246
1599785700000|2020-09-11 00:55:00|371.43|369.43|370.33|368.33|371.59|369.59|370.12|368.12|245
1599786000000|2020-09-11 01:00:00|370.32|368.32|369.66|367.66|370.83|368.83|369.55|367.55|323
1599786300000|2020-09-11 01:05:00|369.76|367.76|369.53|367.53|370.08|368.08|369.36|367.36|259
1599786600000|2020-09-11 01:10:00|369.56|367.56|368.96|366.96|369.68|367.68|368.58|366.58|265
1599786900000|2020-09-11 01:15:00|368.95|366.95|368.6|366.6|368.95|366.95|367.97|365.97|266
1599787200000|2020-09-11 01:20:00|368.61|366.61|368.19|366.19|368.95|366.95|367.68|365.68|347
1599787500000|2020-09-11 01:25:00|368.18|366.18|369.62|367.62|369.62|367.62|368.18|366.18|416
1599787800000|2020-09-11 01:30:00|369.63|367.63|368.24|366.24|369.69|367.69|367.98|365.98|351
1599788100000|2020-09-11 01:35:00|368.19|366.19|367.41|365.41|368.67|366.67|367.37|365.37|363
1599788400000|2020-09-11 01:40:00|367.35|365.35|366.49|364.49|367.64|365.64|366.44|364.44|424
1599788700000|2020-09-11 01:45:00|366.5|364.5|367.18|365.18|367.19|365.19|366.4|364.4|479
1599789000000|2020-09-11 01:50:00|367.19|365.19|366.24|364.24|367.19|365.19|366.05|364.05|409
1599789300000|2020-09-11 01:55:00|366.25|364.25|366.66|364.66|366.66|364.66|366.08|364.08|251
1599789600000|2020-09-11 02:00:00|366.64|364.64|365.29|363.29|367.34|365.34|365.26|363.26|505
1599789900000|2020-09-11 02:05:00|365.26|363.26|364.67|362.67|365.82|363.82|364.46|362.46|392
1599790200000|2020-09-11 02:10:00|364.64|362.64|365.02|363.02|365.17|363.17|364.5|362.5|202
1599790500000|2020-09-11 02:15:00|365.08|363.08|366.35|364.35|366.42|364.42|364.69|362.69|298
1599790800000|2020-09-11 02:20:00|366.34|364.34|365.74|363.74|366.35|364.35|365.71|363.71|320
1599791100000|2020-09-11 02:25:00|365.73|363.73|366.67|364.67|366.68|364.68|365.5|363.5|314
1599791400000|2020-09-11 02:30:00|366.68|364.68|365.69|363.69|366.82|364.82|365.51|363.51|396
1599791700000|2020-09-11 02:35:00|365.7|363.7|364.87|362.87|365.97|363.97|364.87|362.87|249
1599792000000|2020-09-11 02:40:00|364.86|362.86|364.79|362.79|364.94|362.94|364.56|362.56|233
1599792300000|2020-09-11 02:45:00|364.8|362.8|364.64|362.64|365|363|364.62|362.62|329
1599792600000|2020-09-11 02:50:00|364.63|362.63|364.81|362.81|364.88|362.88|363.92|361.92|425
1599792900000|2020-09-11 02:55:00|364.8|362.8|363.99|361.99|364.8|362.8|363.6|361.6|367
1599793200000|2020-09-11 03:00:00|364|362|364.95|362.95|364.96|362.96|363.68|361.68|385
1599793500000|2020-09-11 03:05:00|364.99|362.99|364.86|362.86|365.09|363.09|364.74|362.74|261
1599793800000|2020-09-11 03:10:00|364.84|362.84|363.49|361.49|365.01|363.01|363.39|361.39|362
1599794100000|2020-09-11 03:15:00|363.47|361.47|363.01|361.01|363.56|361.56|362.9|360.9|271
1599794400000|2020-09-11 03:20:00|363.02|361.02|364.82|362.82|364.97|362.97|363.02|361.02|318
1599794700000|2020-09-11 03:25:00|364.81|362.81|364.65|362.65|364.94|362.94|364.11|362.11|239
1599795000000|2020-09-11 03:30:00|364.66|362.66|363.84|361.84|364.94|362.94|363.84|361.84|285
1599795300000|2020-09-11 03:35:00|363.85|361.85|363.63|361.63|363.87|361.87|362.91|360.91|318
1599795600000|2020-09-11 03:40:00|363.62|361.62|360.4|358.4|363.68|361.68|359.79|357.79|328
1599795900000|2020-09-11 03:45:00|360.39|358.39|359.09|357.09|360.4|358.4|358.47|356.47|705
1599796200000|2020-09-11 03:50:00|359.08|357.08|359.01|357.01|359.61|357.61|358.66|356.66|623
1599796500000|2020-09-11 03:55:00|359.02|357.02|358.07|356.07|359.69|357.69|357.9|355.9|427
1599796800000|2020-09-11 04:00:00|358.06|356.06|359.29|357.29|359.36|357.36|356.93|354.93|581
1599797100000|2020-09-11 04:05:00|359.3|357.3|359.3|357.3|359.91|357.91|359.25|357.25|409
1599797400000|2020-09-11 04:10:00|359.23|357.23|359.77|357.77|359.88|357.88|359.23|357.23|258
1599797700000|2020-09-11 04:15:00|359.78|357.78|360.79|358.79|360.8|358.8|359.24|357.24|297
1599798000000|2020-09-11 04:20:00|360.77|358.77|361.08|359.08|361.55|359.55|360.48|358.48|398
1599798300000|2020-09-11 04:25:00|361.13|359.13|360.92|358.92|361.15|359.15|360.38|358.38|367
1599798600000|2020-09-11 04:30:00|360.91|358.91|359.99|357.99|361.02|359.02|359.98|357.98|257
1599798900000|2020-09-11 04:35:00|360|358|358.86|356.86|360.16|358.16|358.39|356.39|323
1599799200000|2020-09-11 04:40:00|358.81|356.81|359.42|357.42|359.5|357.5|358.81|356.81|81
1599799500000|2020-09-11 04:45:00|359.38|357.38|358.73|356.73|359.39|357.39|358.51|356.51|242
1599799800000|2020-09-11 04:50:00|358.72|356.72|359.62|357.62|359.63|357.63|358.32|356.32|362
1599800100000|2020-09-11 04:55:00|359.61|357.61|358.56|356.56|360.13|358.13|357.97|355.97|462
1599800400000|2020-09-11 05:00:00|358.55|356.55|359.28|357.28|359.29|357.29|357.93|355.93|347
1599800700000|2020-09-11 05:05:00|359.29|357.29|360.23|358.23|360.23|358.23|359.29|357.29|276
1599801000000|2020-09-11 05:10:00|360.22|358.22|360.25|358.25|360.37|358.37|360.05|358.05|254
1599801300000|2020-09-11 05:15:00|360.26|358.26|360.4|358.4|360.74|358.74|360.25|358.25|197
1599801600000|2020-09-11 05:20:00|360.41|358.41|360.66|358.66|360.69|358.69|359.6|357.6|197
1599801900000|2020-09-11 05:25:00|360.68|358.68|360.71|358.71|361.21|359.21|360.52|358.52|211
1599802200000|2020-09-11 05:30:00|360.72|358.72|360.15|358.15|360.83|358.83|360.12|358.12|156
1599802500000|2020-09-11 05:35:00|360.19|358.19|361.73|359.73|361.77|359.77|360.18|358.18|199
1599802800000|2020-09-11 05:40:00|361.74|359.74|361.75|359.75|362.01|360.01|361.61|359.61|338
1599803100000|2020-09-11 05:45:00|361.7|359.7|363.27|361.27|363.35|361.35|361.31|359.31|417
1599803400000|2020-09-11 05:50:00|363.24|361.24|363.26|361.26|363.93|361.93|363.15|361.15|344
1599803700000|2020-09-11 05:55:00|363.31|361.31|363.09|361.09|363.46|361.46|362.54|360.54|302
1599804000000|2020-09-11 06:00:00|363.07|361.07|362.42|360.42|363.33|361.33|361.69|359.69|366
1599804300000|2020-09-11 06:05:00|362.46|360.46|361.95|359.95|362.64|360.64|361.61|359.61|488
1599804600000|2020-09-11 06:10:00|361.96|359.96|362.35|360.35|362.52|360.52|361.94|359.94|368
1599804900000|2020-09-11 06:15:00|362.34|360.34|361.83|359.83|362.34|360.34|361.51|359.51|340
1599805200000|2020-09-11 06:20:00|361.84|359.84|362.57|360.57|362.59|360.59|361.78|359.78|407
1599805500000|2020-09-11 06:25:00|362.58|360.58|362.14|360.14|362.77|360.77|361.99|359.99|299
1599805800000|2020-09-11 06:30:00|362.13|360.13|362.94|360.94|363.05|361.05|361.88|359.88|279
1599806100000|2020-09-11 06:35:00|362.93|360.93|362.47|360.47|363.18|361.18|362.45|360.45|326
1599806400000|2020-09-11 06:40:00|362.48|360.48|361.97|359.97|362.48|360.48|361.49|359.49|309
1599806700000|2020-09-11 06:45:00|361.99|359.99|364.59|362.59|364.84|362.84|361.99|359.99|465
1599807000000|2020-09-11 06:50:00|364.52|362.52|364.23|362.23|364.62|362.62|363.93|361.93|459
1599807300000|2020-09-11 06:55:00|364.22|362.22|363.45|361.45|364.35|362.35|363.29|361.29|325
1599807600000|2020-09-11 07:00:00|363.46|361.46|364.66|362.66|364.69|362.69|363.46|361.46|355
1599807900000|2020-09-11 07:05:00|364.68|362.68|364.2|362.2|365.2|363.2|364.16|362.16|447
1599808200000|2020-09-11 07:10:00|364.19|362.19|363.95|361.95|364.55|362.55|363.72|361.72|176
1599808500000|2020-09-11 07:15:00|364|362|363.51|361.51|364.59|362.59|363.49|361.49|299
1599808800000|2020-09-11 07:20:00|363.47|361.47|364.64|362.64|364.71|362.71|363.46|361.46|273
1599809100000|2020-09-11 07:25:00|364.65|362.65|365.22|363.22|365.43|363.43|364.63|362.63|274
1599809400000|2020-09-11 07:30:00|365.21|363.21|363.76|361.76|365.22|363.22|363.73|361.73|448
1599809700000|2020-09-11 07:35:00|363.78|361.78|363.86|361.86|364.17|362.17|363.47|361.47|373
1599810000000|2020-09-11 07:40:00|363.88|361.88|363.24|361.24|363.89|361.89|362.91|360.91|337
1599810300000|2020-09-11 07:45:00|363.25|361.25|362.56|360.56|363.59|361.59|362.56|360.56|312
1599810600000|2020-09-11 07:50:00|362.57|360.57|363.77|361.77|363.81|361.81|362.47|360.47|304
1599810900000|2020-09-11 07:55:00|363.76|361.76|363.37|361.37|363.76|361.76|363.1|361.1|351
1599811200000|2020-09-11 08:00:00|363.35|361.35|364.71|362.71|364.8|362.8|363.23|361.23|494
1599811500000|2020-09-11 08:05:00|364.62|362.62|366.47|364.47|366.97|364.97|364.49|362.49|633
1599811800000|2020-09-11 08:10:00|366.46|364.46|367.03|365.03|367.08|365.08|366.11|364.11|510
1599812100000|2020-09-11 08:15:00|366.98|364.98|369.06|367.06|369.7|367.7|366.96|364.96|404
1599812400000|2020-09-11 08:20:00|369.09|367.09|367.99|365.99|369.4|367.4|367.96|365.96|491
1599812700000|2020-09-11 08:25:00|367.98|365.98|367.05|365.05|368.3|366.3|367.03|365.03|345
1599813000000|2020-09-11 08:30:00|367.03|365.03|365.3|363.3|367.15|365.15|365.24|363.24|409
1599813300000|2020-09-11 08:35:00|365.29|363.29|365.33|363.33|365.9|363.9|365.19|363.19|347
1599813600000|2020-09-11 08:40:00|365.32|363.32|365.15|363.15|365.32|363.32|364.49|362.49|418
1599813900000|2020-09-11 08:45:00|365.12|363.12|365.28|363.28|365.28|363.28|364.65|362.65|311
1599814200000|2020-09-11 08:50:00|365.26|363.26|365.94|363.94|366.21|364.21|365.25|363.25|230
1599814500000|2020-09-11 08:55:00|365.95|363.95|365.94|363.94|366.06|364.06|365.46|363.46|191
1599814800000|2020-09-11 09:00:00|365.95|363.95|368.22|366.22|368.22|366.22|365.94|363.94|307
1599815100000|2020-09-11 09:05:00|368.25|366.25|367.82|365.82|369.16|367.16|367.82|365.82|468
1599815400000|2020-09-11 09:10:00|367.8|365.8|368.32|366.32|368.85|366.85|367.57|365.57|289
1599815700000|2020-09-11 09:15:00|368.33|366.33|368.17|366.17|369.52|367.52|368.17|366.17|379
1599816000000|2020-09-11 09:20:00|368.19|366.19|367.82|365.82|368.61|366.61|367.59|365.59|343
1599816300000|2020-09-11 09:25:00|367.81|365.81|368.9|366.9|369.21|367.21|367.71|365.71|463
1599816600000|2020-09-11 09:30:00|368.91|366.91|367.93|365.93|369.13|367.13|367.74|365.74|387
1599816900000|2020-09-11 09:35:00|367.94|365.94|367.76|365.76|368.5|366.5|367.5|365.5|317
1599817200000|2020-09-11 09:40:00|367.82|365.82|367.15|365.15|368.89|366.89|366.86|364.86|553
1599817500000|2020-09-11 09:45:00|367.14|365.14|367|365|367.53|365.53|366.86|364.86|505
1599817800000|2020-09-11 09:50:00|366.99|364.99|367.28|365.28|367.54|365.54|366.86|364.86|386
1599818100000|2020-09-11 09:55:00|367.3|365.3|368.86|366.86|368.9|366.9|367.3|365.3|249
1599818400000|2020-09-11 10:00:00|368.87|366.87|367.33|365.33|369.03|367.03|367.15|365.15|394
1599818700000|2020-09-11 10:05:00|367.34|365.34|365.63|363.63|367.72|365.72|365.61|363.61|593
1599819000000|2020-09-11 10:10:00|365.6|363.6|365.67|363.67|366.08|364.08|364.33|362.33|494
1599819300000|2020-09-11 10:15:00|365.66|363.66|365.49|363.49|366.14|364.14|364.7|362.7|367
1599819600000|2020-09-11 10:20:00|365.5|363.5|366.1|364.1|366.21|364.21|365.4|363.4|298
1599819900000|2020-09-11 10:25:00|366.09|364.09|365.81|363.81|366.09|364.09|365.11|363.11|316
1599820200000|2020-09-11 10:30:00|365.84|363.84|365.93|363.93|366.6|364.6|365.63|363.63|392
1599820500000|2020-09-11 10:35:00|365.94|363.94|366.32|364.32|366.41|364.41|365.36|363.36|266
1599820800000|2020-09-11 10:40:00|366.28|364.28|367.24|365.24|367.26|365.26|365.64|363.64|301
1599821100000|2020-09-11 10:45:00|367.29|365.29|366.49|364.49|367.92|365.92|366.38|364.38|256
1599821400000|2020-09-11 10:50:00|366.47|364.47|366.6|364.6|366.9|364.9|366.15|364.15|260
1599821700000|2020-09-11 10:55:00|366.59|364.59|366.2|364.2|367.11|365.11|366.11|364.11|321
1599822000000|2020-09-11 11:00:00|366.19|364.19|365.43|363.43|366.45|364.45|365.02|363.02|337
1599822300000|2020-09-11 11:05:00|365.41|363.41|364.45|362.45|365.64|363.64|363.72|361.72|430
1599822600000|2020-09-11 11:10:00|364.43|362.43|367.94|365.94|367.94|365.94|364.43|362.43|570
1599822900000|2020-09-11 11:15:00|367.83|365.83|367.95|365.95|368.59|366.59|367.34|365.34|499
1599823200000|2020-09-11 11:20:00|367.98|365.98|367.52|365.52|368.03|366.03|367.39|365.39|421
1599823500000|2020-09-11 11:25:00|367.51|365.51|366.66|364.66|367.77|365.77|366.63|364.63|290
1599823800000|2020-09-11 11:30:00|366.65|364.65|366.33|364.33|366.65|364.65|365.99|363.99|327
1599824100000|2020-09-11 11:35:00|366.36|364.36|365.3|363.3|366.39|364.39|365.14|363.14|278
1599824400000|2020-09-11 11:40:00|365.28|363.28|364.82|362.82|365.61|363.61|364.73|362.73|337
1599824700000|2020-09-11 11:45:00|364.81|362.81|363.2|361.2|365.08|363.08|362.99|360.99|612
1599825000000|2020-09-11 11:50:00|363.21|361.21|363.13|361.13|363.82|361.82|362.55|360.55|532
1599825300000|2020-09-11 11:55:00|363.11|361.11|363.31|361.31|363.43|361.43|362.12|360.12|518
1599825600000|2020-09-11 12:00:00|363.29|361.29|364.32|362.32|364.7|362.7|363.27|361.27|385
1599825900000|2020-09-11 12:05:00|364.31|362.31|364.48|362.48|364.52|362.52|363.75|361.75|428
1599826200000|2020-09-11 12:10:00|364.53|362.53|364.84|362.84|364.86|362.86|364.44|362.44|271
1599826500000|2020-09-11 12:15:00|364.83|362.83|364.12|362.12|365.43|363.43|364.08|362.08|378
1599826800000|2020-09-11 12:20:00|364.1|362.1|364.55|362.55|365.33|363.33|364.1|362.1|241
1599827100000|2020-09-11 12:25:00|364.57|362.57|363.76|361.76|364.83|362.83|363.54|361.54|341
1599827400000|2020-09-11 12:30:00|363.78|361.78|362.87|360.87|364.05|362.05|362.74|360.74|345
1599827700000|2020-09-11 12:35:00|362.88|360.88|363.99|361.99|364.27|362.27|362.88|360.88|292
1599828000000|2020-09-11 12:40:00|364|362|363.85|361.85|364.74|362.74|363.85|361.85|425
1599828300000|2020-09-11 12:45:00|363.84|361.84|365.99|363.99|366.01|364.01|363.76|361.76|329
1599828600000|2020-09-11 12:50:00|365.97|363.97|366.51|364.51|366.72|364.72|365.76|363.76|290
1599828900000|2020-09-11 12:55:00|366.5|364.5|366.25|364.25|366.52|364.52|365.96|363.96|264
1599829200000|2020-09-11 13:00:00|366.3|364.3|365.04|363.04|366.59|364.59|364.87|362.87|285
1599829500000|2020-09-11 13:05:00|365.09|363.09|365.41|363.41|365.65|363.65|365.09|363.09|217
1599829800000|2020-09-11 13:10:00|365.39|363.39|367.28|365.28|367.52|365.52|365.39|363.39|250
1599830100000|2020-09-11 13:15:00|367.31|365.31|367.59|365.59|367.85|365.85|366.51|364.51|362
1599830400000|2020-09-11 13:20:00|367.6|365.6|366.6|364.6|367.62|365.62|366.6|364.6|313
1599830700000|2020-09-11 13:25:00|366.59|364.59|366.59|364.59|367.24|365.24|366.56|364.56|382
1599831000000|2020-09-11 13:30:00|366.6|364.6|366.1|364.1|367.81|365.81|366.09|364.09|526
1599831300000|2020-09-11 13:35:00|366.09|364.09|366.61|364.61|366.71|364.71|365.92|363.92|620
1599831600000|2020-09-11 13:40:00|366.62|364.62|367.65|365.65|367.85|365.85|366.54|364.54|505
1599831900000|2020-09-11 13:45:00|367.62|365.62|369.28|367.28|369.42|367.42|367.61|365.61|558
1599832200000|2020-09-11 13:50:00|369.29|367.29|369.07|367.07|369.32|367.32|368.75|366.75|512
1599832500000|2020-09-11 13:55:00|369.06|367.06|366.08|364.08|369.09|367.09|365.45|363.45|716
1599832800000|2020-09-11 14:00:00|366.11|364.11|365.75|363.75|366.29|364.29|364.72|362.72|533
1599833100000|2020-09-11 14:05:00|365.77|363.77|365.77|363.77|366.56|364.56|365.49|363.49|495
1599833400000|2020-09-11 14:10:00|365.79|363.79|365.35|363.35|365.97|363.97|364.86|362.86|661
1599833700000|2020-09-11 14:15:00|365.36|363.36|366.27|364.27|366.66|364.66|365.32|363.32|526
1599834000000|2020-09-11 14:20:00|366.26|364.26|367.38|365.38|367.48|365.48|366.24|364.24|456
1599834300000|2020-09-11 14:25:00|367.3|365.3|367.2|365.2|367.49|365.49|366.59|364.59|556
1599834600000|2020-09-11 14:30:00|367.19|365.19|367.11|365.11|367.91|365.91|366.83|364.83|562
1599834900000|2020-09-11 14:35:00|367.1|365.1|366.83|364.83|367.56|365.56|366.74|364.74|443
1599835200000|2020-09-11 14:40:00|366.86|364.86|367.67|365.67|367.67|365.67|366.78|364.78|321
1599835500000|2020-09-11 14:45:00|367.66|365.66|368.04|366.04|368.64|366.64|367.66|365.66|397
1599835800000|2020-09-11 14:50:00|368.01|366.01|368.74|366.74|368.88|366.88|367.81|365.81|401
1599836100000|2020-09-11 14:55:00|368.75|366.75|367.68|365.68|368.75|366.75|367.55|365.55|493
1599836400000|2020-09-11 15:00:00|367.67|365.67|370.68|368.68|370.86|368.86|367.67|365.67|632
1599836700000|2020-09-11 15:05:00|370.67|368.67|370.96|368.96|371.85|369.85|370.25|368.25|506
1599837000000|2020-09-11 15:10:00|370.95|368.95|370.84|368.84|371.68|369.68|370.31|368.31|443
1599837300000|2020-09-11 15:15:00|370.83|368.83|371.19|369.19|371.19|369.19|369.74|367.74|401
1599837600000|2020-09-11 15:20:00|371.2|369.2|371.57|369.57|371.8|369.8|370.39|368.39|552
1599837900000|2020-09-11 15:25:00|371.58|369.58|370.7|368.7|371.7|369.7|370.68|368.68|474
1599838200000|2020-09-11 15:30:00|370.69|368.69|369.79|367.79|370.93|368.93|369.15|367.15|365
1599838500000|2020-09-11 15:35:00|369.78|367.78|370.16|368.16|370.68|368.68|369.55|367.55|376
1599838800000|2020-09-11 15:40:00|370.17|368.17|371.03|369.03|371.25|369.25|370.13|368.13|315
1599839100000|2020-09-11 15:45:00|371|369|370.85|368.85|371.15|369.15|370.5|368.5|373
1599839400000|2020-09-11 15:50:00|370.86|368.86|370.34|368.34|371.51|369.51|370.02|368.02|426
1599839700000|2020-09-11 15:55:00|370.32|368.32|371.16|369.16|371.41|369.41|370.24|368.24|415
1599840000000|2020-09-11 16:00:00|371.15|369.15|372.06|370.06|373.71|371.71|370.31|368.31|643
1599840300000|2020-09-11 16:05:00|372.07|370.07|369.65|367.65|372.43|370.43|369.16|367.16|613
1599840600000|2020-09-11 16:10:00|369.67|367.67|369.62|367.62|370.38|368.38|369.4|367.4|411
1599840900000|2020-09-11 16:15:00|369.63|367.63|369.66|367.66|370.74|368.74|369.59|367.59|417
1599841200000|2020-09-11 16:20:00|369.69|367.69|370.5|368.5|370.51|368.51|369.69|367.69|338
1599841500000|2020-09-11 16:25:00|370.51|368.51|371.38|369.38|371.38|369.38|370.22|368.22|408
1599841800000|2020-09-11 16:30:00|371.41|369.41|370.79|368.79|372.22|370.22|370.79|368.79|498
1599842100000|2020-09-11 16:35:00|370.77|368.77|370.59|368.59|371.49|369.49|370.35|368.35|476
1599842400000|2020-09-11 16:40:00|370.58|368.58|370.22|368.22|370.78|368.78|369.74|367.74|460
1599842700000|2020-09-11 16:45:00|370.23|368.23|369.67|367.67|370.35|368.35|369.64|367.64|438
1599843000000|2020-09-11 16:50:00|369.66|367.66|368.67|366.67|369.85|367.85|368.49|366.49|414
1599843300000|2020-09-11 16:55:00|368.66|366.66|368.5|366.5|368.93|366.93|367.86|365.86|454
1599843600000|2020-09-11 17:00:00|368.51|366.51|367.02|365.02|369.01|367.01|366.91|364.91|520
1599843900000|2020-09-11 17:05:00|367.07|365.07|366.32|364.32|367.39|365.39|365.9|363.9|604
1599844200000|2020-09-11 17:10:00|366.27|364.27|366.75|364.75|367.1|365.1|365.73|363.73|616
1599844500000|2020-09-11 17:15:00|366.73|364.73|366.6|364.6|367.15|365.15|365.97|363.97|392
1599844800000|2020-09-11 17:20:00|366.64|364.64|367.4|365.4|367.67|365.67|366.64|364.64|310
1599845100000|2020-09-11 17:25:00|367.41|365.41|367.46|365.46|367.72|365.72|366.76|364.76|471
1599845400000|2020-09-11 17:30:00|367.45|365.45|366.78|364.78|367.46|365.46|366.32|364.32|405
1599845700000|2020-09-11 17:35:00|366.76|364.76|366.96|364.96|367.69|365.69|366.76|364.76|376
1599846000000|2020-09-11 17:40:00|366.98|364.98|367.67|365.67|367.78|365.78|366.91|364.91|310
1599846300000|2020-09-11 17:45:00|367.66|365.66|367.42|365.42|367.66|365.66|367.11|365.11|257
1599846600000|2020-09-11 17:50:00|367.41|365.41|368.31|366.31|368.96|366.96|367.29|365.29|355
1599846900000|2020-09-11 17:55:00|368.3|366.3|367.89|365.89|368.38|366.38|367.67|365.67|382
1599847200000|2020-09-11 18:00:00|367.9|365.9|368.32|366.32|368.37|366.37|367.34|365.34|439
1599847500000|2020-09-11 18:05:00|368.31|366.31|368.7|366.7|368.9|366.9|368.11|366.11|406
1599847800000|2020-09-11 18:10:00|368.65|366.65|369.13|367.13|369.45|367.45|367.95|365.95|421
1599848100000|2020-09-11 18:15:00|369.14|367.14|368.87|366.87|369.14|367.14|368.22|366.22|432
1599848400000|2020-09-11 18:20:00|368.86|366.86|368.4|366.4|368.87|366.87|368.4|366.4|369
1599848700000|2020-09-11 18:25:00|368.41|366.41|368.3|366.3|368.75|366.75|368.1|366.1|366
1599849000000|2020-09-11 18:30:00|368.29|366.29|368.31|366.31|369.05|367.05|368.27|366.27|292
1599849300000|2020-09-11 18:35:00|368.32|366.32|368.81|366.81|368.98|366.98|368.05|366.05|218
1599849600000|2020-09-11 18:40:00|368.77|366.77|368.68|366.68|368.85|366.85|368.05|366.05|254
1599849900000|2020-09-11 18:45:00|368.69|366.69|368.23|366.23|368.79|366.79|367.98|365.98|507
1599850200000|2020-09-11 18:50:00|368.22|366.22|368.77|366.77|368.82|366.82|368.11|366.11|347
1599850500000|2020-09-11 18:55:00|368.76|366.76|369.22|367.22|369.61|367.61|368.76|366.76|237
1599850800000|2020-09-11 19:00:00|369.23|367.23|368.46|366.46|369.42|367.42|368.37|366.37|149
1599851100000|2020-09-11 19:05:00|368.51|366.51|367.66|365.66|368.55|366.55|367.41|365.41|339
1599851400000|2020-09-11 19:10:00|367.64|365.64|367.67|365.67|367.77|365.77|367.12|365.12|446
1599851700000|2020-09-11 19:15:00|367.66|365.66|368.59|366.59|368.59|366.59|367.56|365.56|367
1599852000000|2020-09-11 19:20:00|368.6|366.6|369.18|367.18|369.46|367.46|368.52|366.52|341
1599852300000|2020-09-11 19:25:00|369.19|367.19|369.97|367.97|370.23|368.23|368.93|366.93|278
1599852600000|2020-09-11 19:30:00|369.98|367.98|370.53|368.53|370.89|368.89|369.94|367.94|370
1599852900000|2020-09-11 19:35:00|370.57|368.57|369.73|367.73|370.59|368.59|369.71|367.71|365
1599853200000|2020-09-11 19:40:00|369.72|367.72|369.94|367.94|370.2|368.2|369.71|367.71|302
1599853500000|2020-09-11 19:45:00|369.95|367.95|370.79|368.79|371|369|369.95|367.95|224
1599853800000|2020-09-11 19:50:00|370.8|368.8|370.06|368.06|370.8|368.8|369.81|367.81|300
1599854100000|2020-09-11 19:55:00|370.05|368.05|369.91|367.91|370.05|368.05|369.77|367.77|137
1599854400000|2020-09-11 20:00:00|369.89|367.89|370.31|368.31|371.12|369.12|369.88|367.88|436
1599854700000|2020-09-11 20:05:00|370.32|368.32|370.24|368.24|370.35|368.35|369.9|367.9|213
1599855000000|2020-09-11 20:10:00|370.22|368.22|370.27|368.27|370.47|368.47|370.01|368.01|141
1599855300000|2020-09-11 20:15:00|370.38|368.38|369.52|367.52|370.79|368.79|369.52|367.52|228
1599855600000|2020-09-11 20:20:00|369.59|367.59|369.19|367.19|369.64|367.64|369.01|367.01|263
1599855900000|2020-09-11 20:25:00|369.18|367.18|370.21|368.21|370.34|368.34|369.07|367.07|392
1599856200000|2020-09-11 20:30:00|370.2|368.2|371.17|369.17|371.31|369.31|370.2|368.2|336
1599856500000|2020-09-11 20:35:00|371.19|369.19|370.2|368.2|371.49|369.49|370.17|368.17|359
1599856800000|2020-09-11 20:40:00|370.18|368.18|369.86|367.86|370.19|368.19|369.73|367.73|268
1599857100000|2020-09-11 20:45:00|369.85|367.85|369.78|367.78|370.41|368.41|369.77|367.77|251
1599857400000|2020-09-11 20:50:00|369.77|367.77|369.49|367.49|369.78|367.78|369.22|367.22|311
1599857700000|2020-09-11 20:55:00|369.48|367.48|369.71|367.71|369.87|367.87|369.47|367.47|117
1599894000000|2020-09-12 07:00:00|367.32|365.32|367.91|365.91|368.01|366.01|366.14|364.14|472
1599894300000|2020-09-12 07:05:00|367.9|365.9|368.68|366.68|368.75|366.75|367.4|365.4|459
1599894600000|2020-09-12 07:10:00|368.7|366.7|368.78|366.78|369.09|367.09|368.4|366.4|369
1599894900000|2020-09-12 07:15:00|368.77|366.77|369.17|367.17|369.22|367.22|368.44|366.44|375
1599895200000|2020-09-12 07:20:00|369.16|367.16|369.1|367.1|369.18|367.18|368.62|366.62|314
1599895500000|2020-09-12 07:25:00|369.09|367.09|369.02|367.02|369.26|367.26|368.8|366.8|378
1599895800000|2020-09-12 07:30:00|369|367|369.55|367.55|369.78|367.78|368.9|366.9|254
1599896100000|2020-09-12 07:35:00|369.56|367.56|369.52|367.52|369.9|367.9|369.34|367.34|209
1599896400000|2020-09-12 07:40:00|369.51|367.51|369.67|367.67|369.97|367.97|369.12|367.12|241
1599896700000|2020-09-12 07:45:00|369.69|367.69|369.62|367.62|369.82|367.82|369.37|367.37|379
1599897000000|2020-09-12 07:50:00|369.61|367.61|369.55|367.55|369.7|367.7|369.14|367.14|365
1599897300000|2020-09-12 07:55:00|369.58|367.58|369.41|367.41|369.63|367.63|369.27|367.27|335
1599897600000|2020-09-12 08:00:00|369.42|367.42|368.23|366.23|369.42|367.42|367.98|365.98|387
1599897900000|2020-09-12 08:05:00|368.22|366.22|368.14|366.14|368.51|366.51|368.01|366.01|296
1599898200000|2020-09-12 08:10:00|368.13|366.13|367.32|365.32|368.21|366.21|367.26|365.26|403
1599898500000|2020-09-12 08:15:00|367.34|365.34|367.63|365.63|367.69|365.69|367.2|365.2|284
1599898800000|2020-09-12 08:20:00|367.65|365.65|367.91|365.91|368.05|366.05|367.61|365.61|309
1599899100000|2020-09-12 08:25:00|367.92|365.92|368.06|366.06|368.08|366.08|367.86|365.86|214
1599899400000|2020-09-12 08:30:00|368.07|366.07|368.8|366.8|368.83|366.83|368.05|366.05|310
1599899700000|2020-09-12 08:35:00|368.79|366.79|368.31|366.31|369.1|367.1|368.31|366.31|378
1599900000000|2020-09-12 08:40:00|368.32|366.32|368.14|366.14|368.47|366.47|367.68|365.68|435
1599900300000|2020-09-12 08:45:00|368.13|366.13|368.77|366.77|368.77|366.77|367.97|365.97|428
1599900600000|2020-09-12 08:50:00|368.78|366.78|368.73|366.73|368.93|366.93|368.49|366.49|374
1599900900000|2020-09-12 08:55:00|368.74|366.74|368.61|366.61|368.94|366.94|368.43|366.43|326
1599901200000|2020-09-12 09:00:00|368.6|366.6|368.48|366.48|368.6|366.6|368.05|366.05|546
1599901500000|2020-09-12 09:05:00|368.52|366.52|369.93|367.93|370|368|368.52|366.52|403
1599901800000|2020-09-12 09:10:00|369.97|367.97|370.04|368.04|370.28|368.28|369.75|367.75|362
1599902100000|2020-09-12 09:15:00|370.03|368.03|369.9|367.9|370.13|368.13|369.75|367.75|375
1599902400000|2020-09-12 09:20:00|369.91|367.91|370.09|368.09|370.09|368.09|369.75|367.75|343
1599902700000|2020-09-12 09:25:00|370.07|368.07|369.97|367.97|370.31|368.31|369.92|367.92|299
1599903000000|2020-09-12 09:30:00|369.98|367.98|369.66|367.66|369.99|367.99|369.64|367.64|332
1599903300000|2020-09-12 09:35:00|369.64|367.64|369.88|367.88|369.88|367.88|369.06|367.06|416
1599903600000|2020-09-12 09:40:00|369.89|367.89|370.22|368.22|370.59|368.59|369.89|367.89|381
1599903900000|2020-09-12 09:45:00|370.21|368.21|370.8|368.8|370.98|368.98|370.19|368.19|323
1599904200000|2020-09-12 09:50:00|370.79|368.79|370.65|368.65|370.82|368.82|370.47|368.47|280
1599904500000|2020-09-12 09:55:00|370.66|368.66|370.86|368.86|370.94|368.94|370.65|368.65|295
1599904800000|2020-09-12 10:00:00|370.87|368.87|371.23|369.23|371.29|369.29|370.29|368.29|361
1599905100000|2020-09-12 10:05:00|371.24|369.24|371.14|369.14|371.49|369.49|370.96|368.96|393
1599905400000|2020-09-12 10:10:00|371.15|369.15|370.92|368.92|371.15|369.15|370.65|368.65|338
1599905700000|2020-09-12 10:15:00|370.91|368.91|370.88|368.88|370.91|368.91|370.5|368.5|197
1599906000000|2020-09-12 10:20:00|370.86|368.86|371.57|369.57|371.65|369.65|370.83|368.83|289
1599906300000|2020-09-12 10:25:00|371.58|369.58|370.94|368.94|371.63|369.63|370.93|368.93|374
1599906600000|2020-09-12 10:30:00|370.92|368.92|370.71|368.71|371.03|369.03|370.5|368.5|436
1599906900000|2020-09-12 10:35:00|370.68|368.68|369.57|367.57|370.69|368.69|369.54|367.54|422
1599907200000|2020-09-12 10:40:00|369.56|367.56|369.88|367.88|369.96|367.96|369.55|367.55|364
1599907500000|2020-09-12 10:45:00|369.9|367.9|369.72|367.72|369.91|367.91|369.44|367.44|360
1599907800000|2020-09-12 10:50:00|369.71|367.71|369.85|367.85|370.12|368.12|369.63|367.63|416
1599908100000|2020-09-12 10:55:00|369.86|367.86|369.77|367.77|370.02|368.02|369.38|367.38|502
1599908400000|2020-09-12 11:00:00|369.76|367.76|369.85|367.85|369.88|367.88|368.95|366.95|342
1599908700000|2020-09-12 11:05:00|369.83|367.83|370.31|368.31|370.64|368.64|369.76|367.76|320
1599909000000|2020-09-12 11:10:00|370.27|368.27|370.56|368.56|370.6|368.6|370.23|368.23|428
1599909300000|2020-09-12 11:15:00|370.54|368.54|370.03|368.03|370.56|368.56|369.96|367.96|467
1599909600000|2020-09-12 11:20:00|370.06|368.06|369.89|367.89|370.14|368.14|369.77|367.77|508
1599909900000|2020-09-12 11:25:00|369.88|367.88|370.3|368.3|370.49|368.49|369.67|367.67|445
1599910200000|2020-09-12 11:30:00|370.29|368.29|371.08|369.08|371.08|369.08|370.19|368.19|338
1599910500000|2020-09-12 11:35:00|371.07|369.07|372.1|370.1|372.1|370.1|371.05|369.05|339
1599910800000|2020-09-12 11:40:00|372.09|370.09|371.78|369.78|372.12|370.12|371.59|369.59|381
1599911100000|2020-09-12 11:45:00|371.77|369.77|372.03|370.03|372.07|370.07|371.77|369.77|194
1599911400000|2020-09-12 11:50:00|372.04|370.04|372.38|370.38|372.38|370.38|371.66|369.66|333
1599911700000|2020-09-12 11:55:00|372.4|370.4|371.79|369.79|372.57|370.57|371.58|369.58|355
1599912000000|2020-09-12 12:00:00|371.8|369.8|371.33|369.33|371.82|369.82|371.14|369.14|430
1599912300000|2020-09-12 12:05:00|371.35|369.35|371.3|369.3|371.58|369.58|371.1|369.1|343
1599912600000|2020-09-12 12:10:00|371.31|369.31|370.07|368.07|371.31|369.31|369.73|367.73|515
1599912900000|2020-09-12 12:15:00|370.06|368.06|370.11|368.11|370.21|368.21|369.54|367.54|454
1599913200000|2020-09-12 12:20:00|370.13|368.13|370.22|368.22|370.41|368.41|370.1|368.1|249
1599913500000|2020-09-12 12:25:00|370.21|368.21|369.87|367.87|370.21|368.21|369.67|367.67|283
1599913800000|2020-09-12 12:30:00|369.9|367.9|369.75|367.75|369.93|367.93|369.6|367.6|295
1599914100000|2020-09-12 12:35:00|369.74|367.74|370.19|368.19|370.6|368.6|369.67|367.67|411
1599914400000|2020-09-12 12:40:00|370.18|368.18|368.78|366.78|370.18|368.18|368.76|366.76|462
1599914700000|2020-09-12 12:45:00|368.77|366.77|369.19|367.19|369.25|367.25|368.66|366.66|259
1599915000000|2020-09-12 12:50:00|369.17|367.17|369.81|367.81|369.83|367.83|369.1|367.1|253
1599915300000|2020-09-12 12:55:00|369.79|367.79|369.62|367.62|369.85|367.85|369.46|367.46|274
1599915600000|2020-09-12 13:00:00|369.61|367.61|369.88|367.88|369.89|367.89|369.23|367.23|327
1599915900000|2020-09-12 13:05:00|369.87|367.87|370.1|368.1|370.24|368.24|369.85|367.85|345
1599916200000|2020-09-12 13:10:00|370.08|368.08|370.31|368.31|370.31|368.31|369.78|367.78|390
1599916500000|2020-09-12 13:15:00|370.26|368.26|370.33|368.33|370.46|368.46|370.17|368.17|197
1599916800000|2020-09-12 13:20:00|370.34|368.34|370.03|368.03|370.34|368.34|369.88|367.88|226
1599917100000|2020-09-12 13:25:00|370.01|368.01|369.88|367.88|370.02|368.02|369.73|367.73|414
1599917400000|2020-09-12 13:30:00|369.89|367.89|368.45|366.45|369.89|367.89|368.25|366.25|546
1599917700000|2020-09-12 13:35:00|368.46|366.46|367.7|365.7|368.67|366.67|367.47|365.47|555
1599918000000|2020-09-12 13:40:00|367.71|365.71|367.55|365.55|368.45|366.45|367.55|365.55|362
1599918300000|2020-09-12 13:45:00|367.54|365.54|367.93|365.93|368.23|366.23|367.36|365.36|480
1599918600000|2020-09-12 13:50:00|367.91|365.91|369.01|367.01|369.02|367.02|367.88|365.88|328
1599918900000|2020-09-12 13:55:00|369|367|369.2|367.2|369.28|367.28|368.89|366.89|360
1599919200000|2020-09-12 14:00:00|369.21|367.21|368.6|366.6|369.38|367.38|368.4|366.4|376
1599919500000|2020-09-12 14:05:00|368.59|366.59|369.81|367.81|369.91|367.91|368.53|366.53|354
1599919800000|2020-09-12 14:10:00|369.8|367.8|369.93|367.93|370.01|368.01|369.39|367.39|409
1599920100000|2020-09-12 14:15:00|369.92|367.92|372.18|370.18|372.22|370.22|369.9|367.9|549
1599920400000|2020-09-12 14:20:00|372.14|370.14|371.79|369.79|373.05|371.05|371.67|369.67|470
1599920700000|2020-09-12 14:25:00|371.78|369.78|371.79|369.79|371.86|369.86|371.59|369.59|347
1599921000000|2020-09-12 14:30:00|371.78|369.78|371.76|369.76|372.47|370.47|371.74|369.74|179
1599921300000|2020-09-12 14:35:00|371.77|369.77|372.32|370.32|372.45|370.45|371.74|369.74|274
1599921600000|2020-09-12 14:40:00|372.31|370.31|372.12|370.12|372.33|370.33|371.92|369.92|235
1599921900000|2020-09-12 14:45:00|372.15|370.15|372.27|370.27|372.48|370.48|371.88|369.88|471
1599922200000|2020-09-12 14:50:00|372.23|370.23|372.05|370.05|372.23|370.23|371.88|369.88|240
1599922500000|2020-09-12 14:55:00|372.04|370.04|373.64|371.64|373.78|371.78|372.02|370.02|397
1599922800000|2020-09-12 15:00:00|373.65|371.65|372.79|370.79|373.65|371.65|372.76|370.76|334
1599923100000|2020-09-12 15:05:00|372.81|370.81|372.83|370.83|373.12|371.12|372.49|370.49|397
1599923400000|2020-09-12 15:10:00|372.86|370.86|374.44|372.44|374.45|372.45|372.8|370.8|486
1599923700000|2020-09-12 15:15:00|374.45|372.45|374.65|372.65|375.12|373.12|374.35|372.35|454
1599924000000|2020-09-12 15:20:00|374.66|372.66|374.2|372.2|374.67|372.67|373.88|371.88|419
1599924300000|2020-09-12 15:25:00|374.21|372.21|373.83|371.83|374.25|372.25|373.71|371.71|304
1599924600000|2020-09-12 15:30:00|373.82|371.82|372.85|370.85|374.1|372.1|372.85|370.85|347
1599924900000|2020-09-12 15:35:00|372.86|370.86|374.79|372.79|374.99|372.99|372.84|370.84|351
1599925200000|2020-09-12 15:40:00|374.81|372.81|375.53|373.53|375.71|373.71|374.75|372.75|580
1599925500000|2020-09-12 15:45:00|375.59|373.59|375.27|373.27|375.73|373.73|375.11|373.11|358
1599925800000|2020-09-12 15:50:00|375.24|373.24|374.37|372.37|375.27|373.27|374.18|372.18|318
1599926100000|2020-09-12 15:55:00|374.36|372.36|374.14|372.14|374.37|372.37|373.93|371.93|294
1599926400000|2020-09-12 16:00:00|374.12|372.12|373.24|371.24|374.48|372.48|373.19|371.19|529
1599926700000|2020-09-12 16:05:00|373.22|371.22|373.79|371.79|373.8|371.8|373.03|371.03|298
1599927000000|2020-09-12 16:10:00|373.8|371.8|374.24|372.24|374.34|372.34|373.76|371.76|257
1599927300000|2020-09-12 16:15:00|374.25|372.25|374.25|372.25|374.28|372.28|373.89|371.89|244
1599927600000|2020-09-12 16:20:00|374.24|372.24|374.32|372.32|374.47|372.47|374.24|372.24|280
1599927900000|2020-09-12 16:25:00|374.33|372.33|374.09|372.09|374.44|372.44|373.93|371.93|190
1599928200000|2020-09-12 16:30:00|374.07|372.07|374.08|372.08|374.26|372.26|373.88|371.88|319
1599928500000|2020-09-12 16:35:00|374.07|372.07|373.77|371.77|374.39|372.39|373.64|371.64|257
1599928800000|2020-09-12 16:40:00|373.76|371.76|373.21|371.21|373.77|371.77|373.2|371.2|340
1599929100000|2020-09-12 16:45:00|373.2|371.2|373.83|371.83|373.94|371.94|373.2|371.2|219
1599929400000|2020-09-12 16:50:00|373.84|371.84|373.82|371.82|373.94|371.94|373.77|371.77|305
1599929700000|2020-09-12 16:55:00|373.78|371.78|373.96|371.96|374.18|372.18|373.78|371.78|252
1599930000000|2020-09-12 17:00:00|373.97|371.97|372.99|370.99|373.97|371.97|372.99|370.99|376
1599930300000|2020-09-12 17:05:00|372.98|370.98|373.54|371.54|373.56|371.56|372.98|370.98|411
1599930600000|2020-09-12 17:10:00|373.53|371.53|373.67|371.67|373.77|371.77|373.39|371.39|248
1599930900000|2020-09-12 17:15:00|373.66|371.66|373.98|371.98|374|372|373.65|371.65|194
1599931200000|2020-09-12 17:20:00|373.99|371.99|374.47|372.47|374.48|372.48|373.84|371.84|186
1599931500000|2020-09-12 17:25:00|374.52|372.52|374.84|372.84|374.93|372.93|374.47|372.47|236
1599931800000|2020-09-12 17:30:00|374.83|372.83|374.91|372.91|375.13|373.13|374.74|372.74|141
1599932100000|2020-09-12 17:35:00|374.93|372.93|374.4|372.4|375.05|373.05|374.24|372.24|388
1599932400000|2020-09-12 17:40:00|374.39|372.39|374.47|372.47|374.61|372.61|374.36|372.36|321
1599932700000|2020-09-12 17:45:00|374.48|372.48|373.63|371.63|374.49|372.49|373.6|371.6|247
1599933000000|2020-09-12 17:50:00|373.62|371.62|373.69|371.69|373.95|371.95|373.53|371.53|244
1599933300000|2020-09-12 17:55:00|373.68|371.68|375.03|373.03|375.03|373.03|373.68|371.68|286
1599933600000|2020-09-12 18:00:00|375.04|373.04|380.15|378.15|380.16|378.16|375.04|373.04|384
1599933900000|2020-09-12 18:05:00|380.14|378.14|379.39|377.39|380.78|378.78|378.92|376.92|734
1599934200000|2020-09-12 18:10:00|379.38|377.38|379.89|377.89|380.03|378.03|378.81|376.81|588
1599934500000|2020-09-12 18:15:00|379.88|377.88|379.59|377.59|380.58|378.58|379.19|377.19|744
1599934800000|2020-09-12 18:20:00|379.56|377.56|380.82|378.82|380.82|378.82|379.54|377.54|474
1599935100000|2020-09-12 18:25:00|380.83|378.83|380.81|378.81|381.19|379.19|379.93|377.93|630
1599935400000|2020-09-12 18:30:00|380.82|378.82|380.52|378.52|381.17|379.17|380.14|378.14|553
1599935700000|2020-09-12 18:35:00|380.53|378.53|383.56|381.56|384.08|382.08|380.53|378.53|712
1599936000000|2020-09-12 18:40:00|383.55|381.55|382.96|380.96|383.89|381.89|382.84|380.84|627
1599936300000|2020-09-12 18:45:00|382.95|380.95|384.89|382.89|385.07|383.07|382.94|380.94|595
1599936600000|2020-09-12 18:50:00|384.88|382.88|385.41|383.41|385.72|383.72|384.58|382.58|505
1599936900000|2020-09-12 18:55:00|385.42|383.42|384.11|382.11|385.47|383.47|383.58|381.58|644
1599937200000|2020-09-12 19:00:00|384.12|382.12|384.15|382.15|385.25|383.25|383.9|381.9|473
1599937500000|2020-09-12 19:05:00|384.13|382.13|384.77|382.77|384.8|382.8|383.7|381.7|351
1599937800000|2020-09-12 19:10:00|384.76|382.76|384.05|382.05|385.13|383.13|383.87|381.87|347
1599938100000|2020-09-12 19:15:00|384.06|382.06|383.98|381.98|384.51|382.51|383.97|381.97|275
1599938400000|2020-09-12 19:20:00|383.99|381.99|383.47|381.47|383.99|381.99|382.92|380.92|350
1599938700000|2020-09-12 19:25:00|383.48|381.48|384.25|382.25|384.44|382.44|383.16|381.16|338
1599939000000|2020-09-12 19:30:00|384.24|382.24|384.33|382.33|384.35|382.35|383.98|381.98|300
1599939300000|2020-09-12 19:35:00|384.35|382.35|384.41|382.41|384.64|382.64|384.12|382.12|244
1599939600000|2020-09-12 19:40:00|384.4|382.4|384.39|382.39|385.82|383.82|384.24|382.24|463
1599939900000|2020-09-12 19:45:00|384.38|382.38|383.91|381.91|384.62|382.62|383.91|381.91|277
1599940200000|2020-09-12 19:50:00|383.92|381.92|384.81|382.81|385.05|383.05|383.91|381.91|243
1599940500000|2020-09-12 19:55:00|384.82|382.82|385.74|383.74|386.26|384.26|384.73|382.73|389
1599940800000|2020-09-12 20:00:00|385.75|383.75|387.43|385.43|387.88|385.88|385.74|383.74|595
1599941100000|2020-09-12 20:05:00|387.42|385.42|386.75|384.75|387.43|385.43|385.48|383.48|452
1599941400000|2020-09-12 20:10:00|386.76|384.76|387.14|385.14|387.2|385.2|386.39|384.39|363
1599941700000|2020-09-12 20:15:00|387.15|385.15|385.28|383.28|387.28|385.28|385.25|383.25|433
1599942000000|2020-09-12 20:20:00|385.26|383.26|386.02|384.02|386.4|384.4|385.09|383.09|459
1599942300000|2020-09-12 20:25:00|386.01|384.01|385.98|383.98|386.08|384.08|385.41|383.41|421
1599942600000|2020-09-12 20:30:00|385.96|383.96|385.81|383.81|386.1|384.1|385.68|383.68|415
1599942900000|2020-09-12 20:35:00|385.82|383.82|386.2|384.2|386.84|384.84|385.79|383.79|461
1599943200000|2020-09-12 20:40:00|386.25|384.25|385.69|383.69|386.45|384.45|385.65|383.65|284
1599943500000|2020-09-12 20:45:00|385.65|383.65|384.14|382.14|385.67|383.67|383.81|381.81|414
1599943800000|2020-09-12 20:50:00|384.15|382.15|384.44|382.44|384.64|382.64|383.99|381.99|392
1599944100000|2020-09-12 20:55:00|384.43|382.43|383.99|381.99|384.58|382.58|383.98|381.98|450
1599944400000|2020-09-12 21:00:00|384|382|384.32|382.32|384.74|382.74|383.97|381.97|344
1599944700000|2020-09-12 21:05:00|384.33|382.33|384.27|382.27|384.35|382.35|384.05|382.05|246
1599945000000|2020-09-12 21:10:00|384.28|382.28|383.82|381.82|384.28|382.28|383.72|381.72|296
1599945300000|2020-09-12 21:15:00|383.81|381.81|384.8|382.8|385.03|383.03|383.81|381.81|430
1599945600000|2020-09-12 21:20:00|384.79|382.79|384.87|382.87|384.89|382.89|384.79|382.79|320
1599945900000|2020-09-12 21:25:00|384.89|382.89|385.55|383.55|385.55|383.55|384.85|382.85|262
1599946200000|2020-09-12 21:30:00|385.54|383.54|385.31|383.31|385.69|383.69|385.29|383.29|236
1599946500000|2020-09-12 21:35:00|385.29|383.29|385.31|383.31|385.51|383.51|385.27|383.27|182
1599946800000|2020-09-12 21:40:00|385.32|383.32|385.44|383.44|385.81|383.81|385.14|383.14|286
1599947100000|2020-09-12 21:45:00|385.41|383.41|385.26|383.26|385.98|383.98|385.24|383.24|324
1599947400000|2020-09-12 21:50:00|385.25|383.25|385.11|383.11|385.51|383.51|385.11|383.11|264
1599947700000|2020-09-12 21:55:00|385.08|383.08|384.99|382.99|385.13|383.13|384.48|382.48|554
1599948000000|2020-09-12 22:00:00|385.01|383.01|385.87|383.87|385.88|383.88|385|383|534
1599948300000|2020-09-12 22:05:00|385.88|383.88|385.39|383.39|385.88|383.88|385.21|383.21|537
1599948600000|2020-09-12 22:10:00|385.37|383.37|383.52|381.52|385.38|383.38|383.52|381.52|476
1599948900000|2020-09-12 22:15:00|383.42|381.42|383.92|381.92|384.44|382.44|383.1|381.1|702
1599949200000|2020-09-12 22:20:00|383.93|381.93|383.16|381.16|384.41|382.41|383.14|381.14|606
1599949500000|2020-09-12 22:25:00|383.15|381.15|383.58|381.58|383.83|381.83|383.15|381.15|540
1599949800000|2020-09-12 22:30:00|383.57|381.57|383.88|381.88|384.4|382.4|383.54|381.54|483
1599950100000|2020-09-12 22:35:00|383.87|381.87|384.25|382.25|384.68|382.68|383.87|381.87|367
1599950400000|2020-09-12 22:40:00|384.24|382.24|384.74|382.74|384.75|382.75|384.18|382.18|530
1599950700000|2020-09-12 22:45:00|384.73|382.73|384.92|382.92|385.19|383.19|384.54|382.54|371
1599951000000|2020-09-12 22:50:00|384.93|382.93|385.2|383.2|385.36|383.36|384.73|382.73|460
1599951300000|2020-09-12 22:55:00|385.19|383.19|385.86|383.86|385.91|383.91|384.91|382.91|369
1599951600000|2020-09-12 23:00:00|385.85|383.85|385.19|383.19|386.18|384.18|385.12|383.12|403
1599951900000|2020-09-12 23:05:00|385.18|383.18|384.98|382.98|385.28|383.28|384.63|382.63|317
1599952200000|2020-09-12 23:10:00|384.99|382.99|385.31|383.31|385.68|383.68|384.73|382.73|506
1599952500000|2020-09-12 23:15:00|385.3|383.3|385.64|383.64|386.15|384.15|385.05|383.05|412
1599952800000|2020-09-12 23:20:00|385.66|383.66|386.12|384.12|386.16|384.16|385.61|383.61|453
1599953100000|2020-09-12 23:25:00|386.1|384.1|385.63|383.63|386.46|384.46|385.63|383.63|445
1599953400000|2020-09-12 23:30:00|385.62|383.62|386.48|384.48|386.56|384.56|385.58|383.58|311
1599953700000|2020-09-12 23:35:00|386.49|384.49|386.89|384.89|387.23|385.23|386.47|384.47|325
1599954000000|2020-09-12 23:40:00|386.91|384.91|386.42|384.42|386.93|384.93|386.08|384.08|359
1599954300000|2020-09-12 23:45:00|386.43|384.43|387.21|385.21|387.21|385.21|386.29|384.29|333
1599954600000|2020-09-12 23:50:00|387.22|385.22|388.69|386.69|389.2|387.2|387.22|385.22|566
1599954900000|2020-09-12 23:55:00|388.7|386.7|388.82|386.82|389.08|387.08|388.62|386.62|523
1599955200000|2020-09-13 00:00:00|388.77|386.77|387.92|385.92|389.32|387.32|387.53|385.53|549
1599955500000|2020-09-13 00:05:00|387.93|385.93|387.12|385.12|387.95|385.95|387.12|385.12|430
1599955800000|2020-09-13 00:10:00|387.13|385.13|386.59|384.59|387.15|385.15|386.56|384.56|507
1599956100000|2020-09-13 00:15:00|386.57|384.57|387.36|385.36|387.47|385.47|386.3|384.3|408
1599956400000|2020-09-13 00:20:00|387.38|385.38|387.03|385.03|387.46|385.46|386.97|384.97|344
1599956700000|2020-09-13 00:25:00|386.99|384.99|385.79|383.79|387.22|385.22|385.75|383.75|539
1599957000000|2020-09-13 00:30:00|385.78|383.78|386.45|384.45|386.53|384.53|385.43|383.43|449
1599957300000|2020-09-13 00:35:00|386.49|384.49|386.3|384.3|386.58|384.58|386.03|384.03|408
1599957600000|2020-09-13 00:40:00|386.31|384.31|384.71|382.71|386.34|384.34|384.68|382.68|304
1599957900000|2020-09-13 00:45:00|384.6|382.6|385.37|383.37|385.46|383.46|384.4|382.4|367
1599958200000|2020-09-13 00:50:00|385.36|383.36|384.94|382.94|385.91|383.91|384.76|382.76|396
1599958500000|2020-09-13 00:55:00|384.93|382.93|385.3|383.3|385.51|383.51|384.81|382.81|416
1599958800000|2020-09-13 01:00:00|385.27|383.27|385.92|383.92|385.94|383.94|385.19|383.19|374
1599959100000|2020-09-13 01:05:00|385.91|383.91|385.83|383.83|386.16|384.16|385.8|383.8|286
1599959400000|2020-09-13 01:10:00|385.84|383.84|385.47|383.47|386.3|384.3|385.46|383.46|374
1599959700000|2020-09-13 01:15:00|385.48|383.48|385.88|383.88|386.07|384.07|385.32|383.32|448
1599960000000|2020-09-13 01:20:00|385.87|383.87|384.59|382.59|385.94|383.94|384.15|382.15|340
1599960300000|2020-09-13 01:25:00|384.57|382.57|384.27|382.27|384.57|382.57|384.01|382.01|346
1599960600000|2020-09-13 01:30:00|384.25|382.25|384.31|382.31|384.67|382.67|384.11|382.11|219
1599960900000|2020-09-13 01:35:00|384.29|382.29|384.34|382.34|384.55|382.55|384.19|382.19|327
1599961200000|2020-09-13 01:40:00|384.36|382.36|384.83|382.83|384.83|382.83|384.16|382.16|334
1599961500000|2020-09-13 01:45:00|384.86|382.86|385.34|383.34|385.37|383.37|384.35|382.35|365
1599961800000|2020-09-13 01:50:00|385.32|383.32|385.61|383.61|385.71|383.71|385.23|383.23|285
1599962100000|2020-09-13 01:55:00|385.6|383.6|385.02|383.02|385.64|383.64|384.82|382.82|342
1599962400000|2020-09-13 02:00:00|385.03|383.03|384.99|382.99|385.18|383.18|384.69|382.69|435
1599962700000|2020-09-13 02:05:00|384.98|382.98|384.77|382.77|384.99|382.99|384.69|382.69|206
1599963000000|2020-09-13 02:10:00|384.76|382.76|384.62|382.62|384.78|382.78|384.57|382.57|97
1599963300000|2020-09-13 02:15:00|384.63|382.63|384.49|382.49|384.68|382.68|384.22|382.22|251
1599963600000|2020-09-13 02:20:00|384.5|382.5|384.81|382.81|385.15|383.15|384.48|382.48|207
1599963900000|2020-09-13 02:25:00|384.78|382.78|385.58|383.58|385.58|383.58|384.73|382.73|127
1599964200000|2020-09-13 02:30:00|385.6|383.6|385.38|383.38|385.63|383.63|385.37|383.37|281
1599964500000|2020-09-13 02:35:00|385.39|383.39|385.71|383.71|386.06|384.06|385.38|383.38|425
1599964800000|2020-09-13 02:40:00|385.7|383.7|385.89|383.89|385.98|383.98|385.66|383.66|264
1599965100000|2020-09-13 02:45:00|385.88|383.88|385.91|383.91|386.61|384.61|385.83|383.83|310
1599965400000|2020-09-13 02:50:00|385.9|383.9|386.97|384.97|387.04|385.04|385.88|383.88|351
1599965700000|2020-09-13 02:55:00|386.99|384.99|386.32|384.32|387.15|385.15|386.32|384.32|370
1599966000000|2020-09-13 03:00:00|386.28|384.28|386.38|384.38|386.38|384.38|386|384|254
1599966300000|2020-09-13 03:05:00|386.37|384.37|387.14|385.14|387.14|385.14|386.36|384.36|189
1599966600000|2020-09-13 03:10:00|387.17|385.17|386.59|384.59|387.35|385.35|386.59|384.59|179
1599966900000|2020-09-13 03:15:00|386.6|384.6|386.01|384.01|386.76|384.76|386|384|251
1599967200000|2020-09-13 03:20:00|386|384|386.09|384.09|386.18|384.18|385.77|383.77|179
1599967500000|2020-09-13 03:25:00|386.1|384.1|386.55|384.55|386.75|384.75|386.06|384.06|197
1599967800000|2020-09-13 03:30:00|386.56|384.56|387.16|385.16|387.17|385.17|386.54|384.54|210
1599968100000|2020-09-13 03:35:00|387.17|385.17|389.72|387.72|390.08|388.08|387.05|385.05|527
1599968400000|2020-09-13 03:40:00|389.71|387.71|390.06|388.06|390.23|388.23|389.2|387.2|645
1599968700000|2020-09-13 03:45:00|390.08|388.08|389.38|387.38|390.19|388.19|389.31|387.31|468
1599969000000|2020-09-13 03:50:00|389.39|387.39|389.66|387.66|389.94|387.94|389.28|387.28|349
1599969300000|2020-09-13 03:55:00|389.65|387.65|389.84|387.84|390.03|388.03|389.59|387.59|417
1599969600000|2020-09-13 04:00:00|389.86|387.86|387.39|385.39|391.35|389.35|387|385|683
1599969900000|2020-09-13 04:05:00|387.33|385.33|388.02|386.02|388.07|386.07|387.32|385.32|410
1599970200000|2020-09-13 04:10:00|388.01|386.01|387.92|385.92|388.24|386.24|387.65|385.65|377
1599970500000|2020-09-13 04:15:00|387.93|385.93|387.4|385.4|387.93|385.93|386.84|384.84|405
1599970800000|2020-09-13 04:20:00|387.41|385.41|387.34|385.34|388|386|387.19|385.19|399
1599971100000|2020-09-13 04:25:00|387.33|385.33|387.63|385.63|387.99|385.99|387.32|385.32|296
1599971400000|2020-09-13 04:30:00|387.61|385.61|387.81|385.81|387.82|385.82|387.31|385.31|358
1599971700000|2020-09-13 04:35:00|387.82|385.82|387.79|385.79|389.07|387.07|387.78|385.78|452
1599972000000|2020-09-13 04:40:00|387.78|385.78|387.96|385.96|388.01|386.01|387.5|385.5|328
1599972300000|2020-09-13 04:45:00|387.97|385.97|387.28|385.28|387.97|385.97|387.26|385.26|225
1599972600000|2020-09-13 04:50:00|387.29|385.29|387.86|385.86|388.03|386.03|387.26|385.26|187
1599972900000|2020-09-13 04:55:00|387.88|385.88|387.36|385.36|387.89|385.89|387.09|385.09|438
1599973200000|2020-09-13 05:00:00|387.35|385.35|387.04|385.04|387.41|385.41|386.78|384.78|439
1599973500000|2020-09-13 05:05:00|387.03|385.03|387.69|385.69|387.73|385.73|386.97|384.97|251
1599973800000|2020-09-13 05:10:00|387.7|385.7|387.32|385.32|388.04|386.04|387.08|385.08|320
1599974100000|2020-09-13 05:15:00|387.33|385.33|387.71|385.71|387.81|385.81|387.09|385.09|245
1599974400000|2020-09-13 05:20:00|387.75|385.75|387.74|385.74|387.9|385.9|387.27|385.27|300
1599974700000|2020-09-13 05:25:00|387.73|385.73|387.45|385.45|387.75|385.75|387.25|385.25|316
1599975000000|2020-09-13 05:30:00|387.46|385.46|387.08|385.08|387.46|385.46|387.01|385.01|344
1599975300000|2020-09-13 05:35:00|387.07|385.07|387.42|385.42|387.52|385.52|386.75|384.75|279
1599975600000|2020-09-13 05:40:00|387.43|385.43|387.43|385.43|387.9|385.9|387.39|385.39|199
1599975900000|2020-09-13 05:45:00|387.42|385.42|388.78|386.78|388.79|386.79|387.42|385.42|339
1599976200000|2020-09-13 05:50:00|388.82|386.82|388.98|386.98|389.3|387.3|388.73|386.73|323
1599976500000|2020-09-13 05:55:00|388.96|386.96|388.52|386.52|388.97|386.97|388.31|386.31|278
1599976800000|2020-09-13 06:00:00|388.53|386.53|389.33|387.33|389.39|387.39|388.53|386.53|329
1599977100000|2020-09-13 06:05:00|389.31|387.31|389.04|387.04|389.38|387.38|388.92|386.92|269
1599977400000|2020-09-13 06:10:00|389.06|387.06|389.24|387.24|389.36|387.36|389.05|387.05|308
1599977700000|2020-09-13 06:15:00|389.23|387.23|388.8|386.8|389.24|387.24|388.8|386.8|211
1599978000000|2020-09-13 06:20:00|388.79|386.79|388.55|386.55|389.09|387.09|388.55|386.55|276
1599978300000|2020-09-13 06:25:00|388.56|386.56|388.17|386.17|388.56|386.56|387.92|385.92|291
1599978600000|2020-09-13 06:30:00|388.18|386.18|387.1|385.1|388.19|386.19|387.08|385.08|310
1599978900000|2020-09-13 06:35:00|387.09|385.09|387.34|385.34|387.54|385.54|386.91|384.91|387
1599979200000|2020-09-13 06:40:00|387.33|385.33|387.18|385.18|387.38|385.38|387.09|385.09|344
1599979500000|2020-09-13 06:45:00|387.17|385.17|386.94|384.94|387.51|385.51|386.93|384.93|288
1599979800000|2020-09-13 06:50:00|386.93|384.93|387.69|385.69|387.9|385.9|386.93|384.93|262
1599980100000|2020-09-13 06:55:00|387.7|385.7|387.33|385.33|387.76|385.76|387.04|385.04|157
1599980400000|2020-09-13 07:00:00|387.32|385.32|387.38|385.38|387.49|385.49|387.02|385.02|343
1599980700000|2020-09-13 07:05:00|387.39|385.39|387.87|385.87|387.95|385.95|387.32|385.32|246
1599981000000|2020-09-13 07:10:00|387.86|385.86|387.74|385.74|388.02|386.02|387.63|385.63|191
1599981300000|2020-09-13 07:15:00|387.73|385.73|388.24|386.24|388.42|386.42|387.67|385.67|308
1599981600000|2020-09-13 07:20:00|388.23|386.23|388.5|386.5|388.51|386.51|387.92|385.92|274
1599981900000|2020-09-13 07:25:00|388.49|386.49|388.63|386.63|388.64|386.64|388.34|386.34|227
1599982200000|2020-09-13 07:30:00|388.64|386.64|388.8|386.8|388.85|386.85|388.5|386.5|366
1599982500000|2020-09-13 07:35:00|388.82|386.82|388.39|386.39|388.82|386.82|388.23|386.23|312
1599982800000|2020-09-13 07:40:00|388.4|386.4|388.19|386.19|388.4|386.4|388.07|386.07|199
1599983100000|2020-09-13 07:45:00|388.18|386.18|388.95|386.95|389|387|388.16|386.16|308
1599983400000|2020-09-13 07:50:00|388.96|386.96|389|387|389.04|387.04|388.93|386.93|292
1599983700000|2020-09-13 07:55:00|389.01|387.01|388.38|386.38|389.01|387.01|388.38|386.38|280
1599984000000|2020-09-13 08:00:00|388.39|386.39|388.66|386.66|388.68|386.68|388.17|386.17|414
1599984300000|2020-09-13 08:05:00|388.67|386.67|389.57|387.57|389.74|387.74|388.66|386.66|404
1599984600000|2020-09-13 08:10:00|389.58|387.58|388.6|386.6|389.63|387.63|388.36|386.36|377
1599984900000|2020-09-13 08:15:00|388.64|386.64|387.55|385.55|388.93|386.93|387.23|385.23|502
1599985200000|2020-09-13 08:20:00|387.54|385.54|387.05|385.05|387.6|385.6|387.05|385.05|395
1599985500000|2020-09-13 08:25:00|387.04|385.04|386.69|384.69|387.04|385.04|386.18|384.18|540
1599985800000|2020-09-13 08:30:00|386.67|384.67|385.58|383.58|386.75|384.75|385.54|383.54|474
1599986100000|2020-09-13 08:35:00|385.56|383.56|386.08|384.08|386.12|384.12|385.08|383.08|373
1599986400000|2020-09-13 08:40:00|386.09|384.09|385.93|383.93|386.28|384.28|385.55|383.55|364
1599986700000|2020-09-13 08:45:00|385.92|383.92|386.22|384.22|386.51|384.51|385.92|383.92|198
1599987000000|2020-09-13 08:50:00|386.23|384.23|386.65|384.65|386.65|384.65|385.95|383.95|176
1599987300000|2020-09-13 08:55:00|386.66|384.66|387.33|385.33|387.33|385.33|386.64|384.64|278
1599987600000|2020-09-13 09:00:00|387.35|385.35|387.32|385.32|387.56|385.56|387.13|385.13|252
1599987900000|2020-09-13 09:05:00|387.31|385.31|387.44|385.44|387.44|385.44|387.15|385.15|172
1599988200000|2020-09-13 09:10:00|387.43|385.43|387.94|385.94|387.98|385.98|387.4|385.4|200
1599988500000|2020-09-13 09:15:00|387.93|385.93|387.79|385.79|388.21|386.21|387.68|385.68|214
1599988800000|2020-09-13 09:20:00|387.78|385.78|387.53|385.53|387.8|385.8|387.5|385.5|194
1599989100000|2020-09-13 09:25:00|387.54|385.54|387.02|385.02|387.61|385.61|387|385|412
1599989400000|2020-09-13 09:30:00|387.01|385.01|387.33|385.33|387.37|385.37|386.75|384.75|319
1599989700000|2020-09-13 09:35:00|387.31|385.31|386.83|384.83|387.34|385.34|386.78|384.78|267
1599990000000|2020-09-13 09:40:00|386.82|384.82|386.97|384.97|387.19|385.19|386.64|384.64|203
1599990300000|2020-09-13 09:45:00|386.98|384.98|384.96|382.96|386.98|384.98|383.77|381.77|543
1599990600000|2020-09-13 09:50:00|384.97|382.97|384.03|382.03|385.21|383.21|384.03|382.03|561
1599990900000|2020-09-13 09:55:00|384.04|382.04|383.57|381.57|384.07|382.07|382.64|380.64|725
1599991200000|2020-09-13 10:00:00|383.56|381.56|382.25|380.25|383.56|381.56|381.63|379.63|631
1599991500000|2020-09-13 10:05:00|382.27|380.27|379.88|377.88|382.27|380.27|379.61|377.61|623
1599991800000|2020-09-13 10:10:00|379.83|377.83|379.52|377.52|380.64|378.64|378.44|376.44|691
1599992100000|2020-09-13 10:15:00|379.53|377.53|380.63|378.63|380.63|378.63|379.06|377.06|633
1599992400000|2020-09-13 10:20:00|380.64|378.64|379.89|377.89|380.64|378.64|379.37|377.37|469
1599992700000|2020-09-13 10:25:00|379.88|377.88|377.65|375.65|380.62|378.62|377.6|375.6|670
1599993000000|2020-09-13 10:30:00|377.67|375.67|378.72|376.72|379.2|377.2|377.58|375.58|425
1599993300000|2020-09-13 10:35:00|378.73|376.73|379.88|377.88|380.38|378.38|378.71|376.71|401
1599993600000|2020-09-13 10:40:00|379.89|377.89|380.12|378.12|380.54|378.54|379.86|377.86|431
1599993900000|2020-09-13 10:45:00|380.11|378.11|379.64|377.64|380.28|378.28|379.6|377.6|411
1599994200000|2020-09-13 10:50:00|379.63|377.63|380|378|380.16|378.16|379.4|377.4|246
1599994500000|2020-09-13 10:55:00|379.99|377.99|379.01|377.01|379.99|377.99|378.95|376.95|339
1599994800000|2020-09-13 11:00:00|379.02|377.02|379.61|377.61|380|378|378.43|376.43|377
1599995100000|2020-09-13 11:05:00|379.51|377.51|380.11|378.11|380.12|378.12|379.39|377.39|433
1599995400000|2020-09-13 11:10:00|380.1|378.1|380.53|378.53|380.67|378.67|380.09|378.09|405
1599995700000|2020-09-13 11:15:00|380.52|378.52|380.33|378.33|380.77|378.77|380.18|378.18|331
1599996000000|2020-09-13 11:20:00|380.32|378.32|380.1|378.1|380.59|378.59|380.1|378.1|233
1599996300000|2020-09-13 11:25:00|380.11|378.11|379.47|377.47|380.14|378.14|379.05|377.05|510
1599996600000|2020-09-13 11:30:00|379.46|377.46|375.64|373.64|379.49|377.49|374.67|372.67|818
1599996900000|2020-09-13 11:35:00|375.63|373.63|375.6|373.6|376.54|374.54|375.13|373.13|800
1599997200000|2020-09-13 11:40:00|375.59|373.59|375.69|373.69|375.69|373.69|374.77|372.77|642
1599997500000|2020-09-13 11:45:00|375.78|373.78|375.42|373.42|375.83|373.83|374.27|372.27|631
1599997800000|2020-09-13 11:50:00|375.4|373.4|373.32|371.32|375.42|373.42|372.62|370.62|710
1599998100000|2020-09-13 11:55:00|373.31|371.31|373.25|371.25|374.29|372.29|373.25|371.25|643
1599998400000|2020-09-13 12:00:00|373.26|371.26|372.25|370.25|373.26|371.26|369.66|367.66|802
1599998700000|2020-09-13 12:05:00|372.29|370.29|370.96|368.96|372.42|370.42|369.82|367.82|745
1599999000000|2020-09-13 12:10:00|370.91|368.91|372.26|370.26|372.33|370.33|370.44|368.44|717
1599999300000|2020-09-13 12:15:00|372.25|370.25|371.28|369.28|372.29|370.29|371.26|369.26|464
1599999600000|2020-09-13 12:20:00|371.27|369.27|373.42|371.42|373.44|371.44|371.25|369.25|560
1599999900000|2020-09-13 12:25:00|373.4|371.4|373.71|371.71|373.82|371.82|372.78|370.78|470
1600000200000|2020-09-13 12:30:00|373.72|371.72|373.27|371.27|373.81|371.81|372.28|370.28|654
1600000500000|2020-09-13 12:35:00|373.28|371.28|370.67|368.67|373.36|371.36|370.65|368.65|576
1600000800000|2020-09-13 12:40:00|370.68|368.68|371.98|369.98|372.57|370.57|370.44|368.44|697
1600001100000|2020-09-13 12:45:00|371.99|369.99|371.98|369.98|372.55|370.55|371.61|369.61|526
1600001400000|2020-09-13 12:50:00|371.97|369.97|370.61|368.61|372.06|370.06|369.4|367.4|560
1600001700000|2020-09-13 12:55:00|370.59|368.59|367.89|365.89|370.59|368.59|367.7|365.7|819
1600002000000|2020-09-13 13:00:00|367.96|365.96|366.77|364.77|367.96|365.96|364.78|362.78|826
1600002300000|2020-09-13 13:05:00|366.78|364.78|367.4|365.4|367.4|365.4|366.7|364.7|510
1600002600000|2020-09-13 13:10:00|367.39|365.39|368.54|366.54|368.63|366.63|366.58|364.58|510
1600002900000|2020-09-13 13:15:00|368.55|366.55|369.29|367.29|369.29|367.29|368.22|366.22|564
1600003200000|2020-09-13 13:20:00|369.23|367.23|370.15|368.15|370.19|368.19|368.83|366.83|432
1600003500000|2020-09-13 13:25:00|370.16|368.16|369.81|367.81|370.22|368.22|368.9|366.9|452
1600003800000|2020-09-13 13:30:00|369.82|367.82|369.17|367.17|369.83|367.83|369.14|367.14|343
1600004100000|2020-09-13 13:35:00|369.14|367.14|368.82|366.82|369.5|367.5|368.81|366.81|362
1600004400000|2020-09-13 13:40:00|368.81|366.81|369.27|367.27|369.29|367.29|367.41|365.41|511
1600004700000|2020-09-13 13:45:00|369.28|367.28|368.27|366.27|369.42|367.42|368.22|366.22|353
1600005000000|2020-09-13 13:50:00|368.29|366.29|368.63|366.63|368.96|366.96|368.23|366.23|309
1600005300000|2020-09-13 13:55:00|368.64|366.64|369.47|367.47|369.48|367.48|368.64|366.64|274
1600005600000|2020-09-13 14:00:00|369.46|367.46|367.34|365.34|369.46|367.46|367.17|365.17|493
1600005900000|2020-09-13 14:05:00|367.36|365.36|366.93|364.93|367.62|365.62|366.61|364.61|456
1600006200000|2020-09-13 14:10:00|366.92|364.92|367.37|365.37|367.62|365.62|366.31|364.31|461
1600006500000|2020-09-13 14:15:00|367.39|365.39|369.06|367.06|369.09|367.09|367.31|365.31|484
1600006800000|2020-09-13 14:20:00|369.07|367.07|368.42|366.42|369.2|367.2|368.39|366.39|323
1600007100000|2020-09-13 14:25:00|368.4|366.4|367.88|365.88|368.44|366.44|367.59|365.59|428
1600007400000|2020-09-13 14:30:00|367.89|365.89|368.16|366.16|368.34|366.34|367.41|365.41|457
1600007700000|2020-09-13 14:35:00|368.13|366.13|368.7|366.7|369.04|367.04|368.07|366.07|458
1600008000000|2020-09-13 14:40:00|368.73|366.73|369.15|367.15|369.24|367.24|368.35|366.35|303
1600008300000|2020-09-13 14:45:00|369.14|367.14|370.03|368.03|370.34|368.34|369.04|367.04|568
1600008600000|2020-09-13 14:50:00|370.07|368.07|368.97|366.97|370.07|368.07|368.82|366.82|398
1600008900000|2020-09-13 14:55:00|368.96|366.96|368.75|366.75|369.34|367.34|368.62|366.62|473
1600009200000|2020-09-13 15:00:00|368.76|366.76|367.41|365.41|368.76|366.76|367.32|365.32|547
1600009500000|2020-09-13 15:05:00|367.42|365.42|367.63|365.63|368.14|366.14|367.22|365.22|441
1600009800000|2020-09-13 15:10:00|367.62|365.62|367.45|365.45|368.02|366.02|367.07|365.07|607
1600010100000|2020-09-13 15:15:00|367.47|365.47|368.62|366.62|368.7|366.7|367.44|365.44|268
1600010400000|2020-09-13 15:20:00|368.63|366.63|368.61|366.61|368.87|366.87|368.42|366.42|365
1600010700000|2020-09-13 15:25:00|368.58|366.58|367.75|365.75|368.73|366.73|367.72|365.72|294
1600011000000|2020-09-13 15:30:00|367.76|365.76|367.54|365.54|367.91|365.91|367.29|365.29|368
1600011300000|2020-09-13 15:35:00|367.53|365.53|367.91|365.91|367.95|365.95|367.45|365.45|191
1600011600000|2020-09-13 15:40:00|367.9|365.9|365.07|363.07|367.9|365.9|364.71|362.71|669
1600011900000|2020-09-13 15:45:00|365.09|363.09|363.22|361.22|365.09|363.09|362.43|360.43|790
1600012200000|2020-09-13 15:50:00|363.21|361.21|362.27|360.27|363.8|361.8|361.9|359.9|702
1600012500000|2020-09-13 15:55:00|362.25|360.25|361.69|359.69|362.52|360.52|360.84|358.84|726
1600012800000|2020-09-13 16:00:00|361.71|359.71|360.08|358.08|361.71|359.71|358.61|356.61|780
1600013100000|2020-09-13 16:05:00|360.07|358.07|359.99|357.99|360.68|358.68|358.34|356.34|772
1600013400000|2020-09-13 16:10:00|359.98|357.98|359.11|357.11|360|358|357.83|355.83|802
1600013700000|2020-09-13 16:15:00|359.13|357.13|360.15|358.15|360.6|358.6|358.71|356.71|739
1600014000000|2020-09-13 16:20:00|360.14|358.14|358.83|356.83|360.18|358.18|358.35|356.35|748
1600014300000|2020-09-13 16:25:00|358.81|356.81|359.17|357.17|359.35|357.35|357.77|355.77|695
1600014600000|2020-09-13 16:30:00|359.14|357.14|359.96|357.96|360.25|358.25|359|357|654
1600014900000|2020-09-13 16:35:00|359.95|357.95|358.35|356.35|359.95|357.95|358.21|356.21|529
1600015200000|2020-09-13 16:40:00|358.36|356.36|358.25|356.25|358.98|356.98|358.14|356.14|392
1600015500000|2020-09-13 16:45:00|358.19|356.19|357.29|355.29|359.22|357.22|357.12|355.12|624
1600015800000|2020-09-13 16:50:00|357.28|355.28|356.64|354.64|357.28|355.28|355|353|758
1600016100000|2020-09-13 16:55:00|356.74|354.74|358.4|356.4|358.46|356.46|356.37|354.37|556
1600016400000|2020-09-13 17:00:00|358.39|356.39|358.85|356.85|359.28|357.28|357.76|355.76|579
1600016700000|2020-09-13 17:05:00|358.86|356.86|357.51|355.51|359.02|357.02|357.38|355.38|618
1600017000000|2020-09-13 17:10:00|357.52|355.52|356.38|354.38|357.75|355.75|355.03|353.03|709
1600017300000|2020-09-13 17:15:00|356.39|354.39|355.01|353.01|356.39|354.39|354.86|352.86|715
1600017600000|2020-09-13 17:20:00|355|353|356.86|354.86|357.17|355.17|355|353|649
1600017900000|2020-09-13 17:25:00|356.87|354.87|357.81|355.81|357.81|355.81|356.82|354.82|450
1600018200000|2020-09-13 17:30:00|357.84|355.84|357.64|355.64|358|356|356.86|354.86|381
1600018500000|2020-09-13 17:35:00|357.61|355.61|357.88|355.88|358.09|356.09|357.56|355.56|389
1600018800000|2020-09-13 17:40:00|357.89|355.89|358.85|356.85|359.45|357.45|357.88|355.88|421
1600019100000|2020-09-13 17:45:00|358.84|356.84|360.2|358.2|360.37|358.37|358.58|356.58|554
1600019400000|2020-09-13 17:50:00|360.23|358.23|359.5|357.5|360.59|358.59|359.41|357.41|549
1600019700000|2020-09-13 17:55:00|359.44|357.44|360.51|358.51|360.89|358.89|359.35|357.35|451
1600020000000|2020-09-13 18:00:00|360.47|358.47|360.62|358.62|360.67|358.67|359.77|357.77|553
1600020300000|2020-09-13 18:05:00|360.61|358.61|359.71|357.71|360.65|358.65|359.39|357.39|423
1600020600000|2020-09-13 18:10:00|359.74|357.74|360.12|358.12|360.32|358.32|359.74|357.74|274
1600020900000|2020-09-13 18:15:00|360.11|358.11|359.53|357.53|360.11|358.11|359.29|357.29|397
1600021200000|2020-09-13 18:20:00|359.54|357.54|360.55|358.55|360.56|358.56|359.53|357.53|338
1600021500000|2020-09-13 18:25:00|360.56|358.56|360.15|358.15|360.7|358.7|359.79|357.79|376
1600021800000|2020-09-13 18:30:00|360.14|358.14|359.9|357.9|360.25|358.25|359.83|357.83|395
1600022100000|2020-09-13 18:35:00|359.91|357.91|359.38|357.38|359.96|357.96|359.35|357.35|443
1600022400000|2020-09-13 18:40:00|359.37|357.37|358.95|356.95|359.39|357.39|358.86|356.86|399
1600022700000|2020-09-13 18:45:00|358.96|356.96|360.09|358.09|360.1|358.1|358.96|356.96|507
1600023000000|2020-09-13 18:50:00|360.06|358.06|359.68|357.68|360.32|358.32|359.67|357.67|264
1600023300000|2020-09-13 18:55:00|359.74|357.74|360.12|358.12|360.68|358.68|359.74|357.74|441
1600023600000|2020-09-13 19:00:00|360.13|358.13|359.68|357.68|360.13|358.13|359.2|357.2|301
1600023900000|2020-09-13 19:05:00|359.7|357.7|360.11|358.11|360.12|358.12|359.2|357.2|189
1600024200000|2020-09-13 19:10:00|360.12|358.12|362.09|360.09|362.6|360.6|360.12|358.12|502
1600024500000|2020-09-13 19:15:00|362.1|360.1|363.02|361.02|363.36|361.36|362.06|360.06|528
1600024800000|2020-09-13 19:20:00|363.01|361.01|363.42|361.42|363.48|361.48|362.81|360.81|327
1600025100000|2020-09-13 19:25:00|363.41|361.41|363.14|361.14|363.56|361.56|363.02|361.02|408
1600025400000|2020-09-13 19:30:00|363.13|361.13|363.6|361.6|363.65|361.65|362.79|360.79|430
1600025700000|2020-09-13 19:35:00|363.61|361.61|363.61|361.61|364.22|362.22|363.31|361.31|422
1600026000000|2020-09-13 19:40:00|363.62|361.62|363.72|361.72|364.25|362.25|363.62|361.62|449
1600026300000|2020-09-13 19:45:00|363.71|361.71|363.49|361.49|363.85|361.85|363.46|361.46|247
1600026600000|2020-09-13 19:50:00|363.55|361.55|364.45|362.45|364.85|362.85|363.55|361.55|315
1600026900000|2020-09-13 19:55:00|364.37|362.37|364.25|362.25|364.62|362.62|363.92|361.92|349
1600027200000|2020-09-13 20:00:00|364.26|362.26|363.69|361.69|364.42|362.42|363.45|361.45|372
1600027500000|2020-09-13 20:05:00|363.68|361.68|363.99|361.99|363.99|361.99|363.5|361.5|326
1600027800000|2020-09-13 20:10:00|363.95|361.95|364.57|362.57|364.67|362.67|363.93|361.93|393
1600028100000|2020-09-13 20:15:00|364.6|362.6|361.92|359.92|364.6|362.6|361.42|359.42|633
1600028400000|2020-09-13 20:20:00|361.94|359.94|362.04|360.04|362.22|360.22|361.31|359.31|532
1600028700000|2020-09-13 20:25:00|362.09|360.09|362.33|360.33|362.4|360.4|361.13|359.13|506
1600029000000|2020-09-13 20:30:00|362.32|360.32|362.52|360.52|362.61|360.61|361.69|359.69|351
1600029300000|2020-09-13 20:35:00|362.53|360.53|361.97|359.97|362.55|360.55|361.51|359.51|360
1600029600000|2020-09-13 20:40:00|362.06|360.06|362.77|360.77|363.07|361.07|362.06|360.06|493
1600029900000|2020-09-13 20:45:00|362.73|360.73|363.3|361.3|363.32|361.32|362.72|360.72|427
1600030200000|2020-09-13 20:50:00|363.31|361.31|363.45|361.45|363.8|361.8|363.29|361.29|315
1600030500000|2020-09-13 20:55:00|363.46|361.46|364.09|362.09|364.1|362.1|363.24|361.24|295
1600030800000|2020-09-13 21:00:00|364.1|362.1|362.9|360.9|364.14|362.14|362.82|360.82|394
1600031100000|2020-09-13 21:05:00|362.89|360.89|363.44|361.44|363.57|361.57|362.86|360.86|444
1600031400000|2020-09-13 21:10:00|363.45|361.45|363.39|361.39|363.64|361.64|363.38|361.38|318
1600031700000|2020-09-13 21:15:00|363.4|361.4|362.68|360.68|363.44|361.44|362.66|360.66|383
1600032000000|2020-09-13 21:20:00|362.71|360.71|363.95|361.95|363.98|361.98|362.4|360.4|448
1600032300000|2020-09-13 21:25:00|363.94|361.94|363.37|361.37|364.91|362.91|363.37|361.37|459
1600032600000|2020-09-13 21:30:00|363.38|361.38|363.06|361.06|363.4|361.4|362.84|360.84|200
1600032900000|2020-09-13 21:35:00|363.04|361.04|363.93|361.93|363.99|361.99|363.04|361.04|366
1600033200000|2020-09-13 21:40:00|363.92|361.92|365.24|363.24|365.41|363.41|363.91|361.91|439
1600033500000|2020-09-13 21:45:00|365.25|363.25|365.56|363.56|365.59|363.59|365.2|363.2|366
1600033800000|2020-09-13 21:50:00|365.57|363.57|365.86|363.86|366.26|364.26|365.12|363.12|531
1600034100000|2020-09-13 21:55:00|365.7|363.7|364.17|362.17|365.81|363.81|364.17|362.17|541
1600034400000|2020-09-13 22:00:00|364.15|362.15|364.52|362.52|364.91|362.91|364.06|362.06|517
1600034700000|2020-09-13 22:05:00|364.51|362.51|364.77|362.77|365.22|363.22|364.47|362.47|537
1600035000000|2020-09-13 22:10:00|364.78|362.78|364.92|362.92|365.24|363.24|363.99|361.99|508
1600035300000|2020-09-13 22:15:00|364.91|362.91|365.99|363.99|366.08|364.08|364.68|362.68|571
1600035600000|2020-09-13 22:20:00|366.02|364.02|366.96|364.96|367.02|365.02|365.95|363.95|517
1600035900000|2020-09-13 22:25:00|366.97|364.97|365.51|363.51|367.44|365.44|365.51|363.51|517
1600036200000|2020-09-13 22:30:00|365.52|363.52|364.58|362.58|366.23|364.23|364.56|362.56|520
1600036500000|2020-09-13 22:35:00|364.57|362.57|364.52|362.52|365.11|363.11|364.28|362.28|555
1600036800000|2020-09-13 22:40:00|364.51|362.51|364.93|362.93|365.35|363.35|364.31|362.31|582
1600037100000|2020-09-13 22:45:00|365.06|363.06|365.48|363.48|365.66|363.66|364.71|362.71|606
1600037400000|2020-09-13 22:50:00|365.45|363.45|365.77|363.77|366.06|364.06|365.37|363.37|468
1600037700000|2020-09-13 22:55:00|365.84|363.84|366.2|364.2|366.75|364.75|365.84|363.84|436
1600038000000|2020-09-13 23:00:00|366.01|364.01|365.8|363.8|366.08|364.08|365.47|363.47|443
1600038300000|2020-09-13 23:05:00|365.79|363.79|365.4|363.4|365.83|363.83|365.24|363.24|465
1600038600000|2020-09-13 23:10:00|365.39|363.39|365.17|363.17|365.54|363.54|365|363|385
1600038900000|2020-09-13 23:15:00|365.18|363.18|367.18|365.18|367.2|365.2|365.18|363.18|444
1600039200000|2020-09-13 23:20:00|367.11|365.11|366.93|364.93|367.81|365.81|366.82|364.82|575
1600039500000|2020-09-13 23:25:00|366.95|364.95|367.6|365.6|367.69|365.69|366.95|364.95|441
1600039800000|2020-09-13 23:30:00|367.59|365.59|366.32|364.32|367.87|365.87|366.18|364.18|402
1600040100000|2020-09-13 23:35:00|366.33|364.33|365.83|363.83|366.44|364.44|365.63|363.63|436
1600040400000|2020-09-13 23:40:00|365.84|363.84|366.78|364.78|367.05|365.05|365.84|363.84|391
1600040700000|2020-09-13 23:45:00|366.8|364.8|366.5|364.5|366.9|364.9|366.08|364.08|360
1600041000000|2020-09-13 23:50:00|366.51|364.51|366.46|364.46|366.72|364.72|366.37|364.37|365
1600041300000|2020-09-13 23:55:00|366.47|364.47|367.53|365.53|367.53|365.53|366.47|364.47|453
1600041600000|2020-09-14 00:00:00|367.51|365.51|365.76|363.76|367.56|365.56|365.72|363.72|506
1600041900000|2020-09-14 00:05:00|365.79|363.79|364.28|362.28|365.79|363.79|364.28|362.28|465
1600042200000|2020-09-14 00:10:00|364.26|362.26|364.72|362.72|365.11|363.11|364.26|362.26|454
1600042500000|2020-09-14 00:15:00|364.69|362.69|364.17|362.17|364.74|362.74|363.43|361.43|509
1600042800000|2020-09-14 00:20:00|364.16|362.16|363.23|361.23|364.28|362.28|362.31|360.31|543
1600043100000|2020-09-14 00:25:00|363.22|361.22|363.18|361.18|363.27|361.27|362.88|360.88|347
1600043400000|2020-09-14 00:30:00|363.17|361.17|359.9|357.9|363.27|361.27|359.23|357.23|660
1600043700000|2020-09-14 00:35:00|359.91|357.91|359.38|357.38|360.22|358.22|358.79|356.79|649
1600044000000|2020-09-14 00:40:00|359.36|357.36|359.64|357.64|360.02|358.02|358.94|356.94|577
1600044300000|2020-09-14 00:45:00|359.57|357.57|357.09|355.09|359.96|357.96|357.07|355.07|702
1600044600000|2020-09-14 00:50:00|357.1|355.1|359.49|357.49|359.66|357.66|357.1|355.1|600
1600044900000|2020-09-14 00:55:00|359.5|357.5|359.24|357.24|359.67|357.67|358.93|356.93|454
1600045200000|2020-09-14 01:00:00|359.25|357.25|360.62|358.62|360.67|358.67|359.24|357.24|563
1600045500000|2020-09-14 01:05:00|360.6|358.6|361.09|359.09|361.57|359.57|360.17|358.17|483
1600045800000|2020-09-14 01:10:00|361.1|359.1|360.6|358.6|361.18|359.18|360.32|358.32|541
1600046100000|2020-09-14 01:15:00|360.59|358.59|361.16|359.16|361.53|359.53|360.59|358.59|449
1600046400000|2020-09-14 01:20:00|361.13|359.13|360.92|358.92|361.13|359.13|360.66|358.66|428
1600046700000|2020-09-14 01:25:00|360.93|358.93|361.44|359.44|361.51|359.51|360.59|358.59|431
1600047000000|2020-09-14 01:30:00|361.42|359.42|362.62|360.62|362.98|360.98|361.42|359.42|576
1600047300000|2020-09-14 01:35:00|362.61|360.61|361.82|359.82|362.83|360.83|361.62|359.62|559
1600047600000|2020-09-14 01:40:00|361.83|359.83|361.75|359.75|362.58|360.58|361.49|359.49|408
1600047900000|2020-09-14 01:45:00|361.76|359.76|362.61|360.61|362.64|360.64|361.74|359.74|295
1600048200000|2020-09-14 01:50:00|362.6|360.6|363.41|361.41|363.79|361.79|362.59|360.59|472
1600048500000|2020-09-14 01:55:00|363.38|361.38|364.8|362.8|364.91|362.91|362.73|360.73|477
1600048800000|2020-09-14 02:00:00|364.82|362.82|366.57|364.57|366.63|364.63|364.78|362.78|683
1600049100000|2020-09-14 02:05:00|366.59|364.59|366.35|364.35|366.85|364.85|365.77|363.77|668
1600049400000|2020-09-14 02:10:00|366.37|364.37|366.57|364.57|367.1|365.1|365.89|363.89|571
1600049700000|2020-09-14 02:15:00|366.6|364.6|366.25|364.25|367.44|365.44|366.06|364.06|665
1600050000000|2020-09-14 02:20:00|366.27|364.27|367.97|365.97|368.46|366.46|366|364|455
1600050300000|2020-09-14 02:25:00|367.94|365.94|368.21|366.21|368.74|366.74|367.64|365.64|690
1600050600000|2020-09-14 02:30:00|368.19|366.19|367.64|365.64|368.66|366.66|367.54|365.54|463
1600050900000|2020-09-14 02:35:00|367.59|365.59|367.77|365.77|368.37|366.37|367.34|365.34|432
1600051200000|2020-09-14 02:40:00|367.78|365.78|367.97|365.97|368.68|366.68|367.39|365.39|497
1600051500000|2020-09-14 02:45:00|367.98|365.98|367.61|365.61|368.1|366.1|367.42|365.42|426
1600051800000|2020-09-14 02:50:00|367.6|365.6|366.76|364.76|367.82|365.82|366.32|364.32|407
1600052100000|2020-09-14 02:55:00|366.78|364.78|367.76|365.76|368.43|366.43|366.72|364.72|457
1600052400000|2020-09-14 03:00:00|367.85|365.85|367.8|365.8|368.65|366.65|367.62|365.62|492
1600052700000|2020-09-14 03:05:00|367.78|365.78|366.85|364.85|368.47|366.47|366.79|364.79|445
1600053000000|2020-09-14 03:10:00|366.86|364.86|367.28|365.28|367.46|365.46|366.83|364.83|355
1600053300000|2020-09-14 03:15:00|367.27|365.27|367.29|365.29|368.21|366.21|367.23|365.23|468
1600053600000|2020-09-14 03:20:00|367.32|365.32|367.7|365.7|368.2|366.2|367.3|365.3|332
1600053900000|2020-09-14 03:25:00|367.78|365.78|367.82|365.82|368.02|366.02|367.59|365.59|261
1600054200000|2020-09-14 03:30:00|367.81|365.81|367.8|365.8|368.1|366.1|367.62|365.62|299
1600054500000|2020-09-14 03:35:00|367.79|365.79|367.94|365.94|368.46|366.46|367.76|365.76|515
1600054800000|2020-09-14 03:40:00|367.93|365.93|366.42|364.42|367.93|365.93|366.36|364.36|386
1600055100000|2020-09-14 03:45:00|366.41|364.41|367.06|365.06|367.61|365.61|366.34|364.34|438
1600055400000|2020-09-14 03:50:00|367.05|365.05|367.37|365.37|367.84|365.84|366.97|364.97|345
1600055700000|2020-09-14 03:55:00|367.39|365.39|366.55|364.55|367.65|365.65|366.55|364.55|364
1600056000000|2020-09-14 04:00:00|366.56|364.56|365.12|363.12|366.81|364.81|364.78|362.78|453
1600056300000|2020-09-14 04:05:00|365.11|363.11|365|363|365.4|363.4|364.57|362.57|396
1600056600000|2020-09-14 04:10:00|364.99|362.99|364.58|362.58|365.35|363.35|364.58|362.58|332
1600056900000|2020-09-14 04:15:00|364.57|362.57|364.7|362.7|364.88|362.88|364.46|362.46|276
1600057200000|2020-09-14 04:20:00|364.69|362.69|365.22|363.22|365.47|363.47|364.65|362.65|232
1600057500000|2020-09-14 04:25:00|365.26|363.26|363.54|361.54|365.3|363.3|363.14|361.14|467
1600057800000|2020-09-14 04:30:00|363.55|361.55|364.45|362.45|364.63|362.63|363.53|361.53|489
1600058100000|2020-09-14 04:35:00|364.44|362.44|364.41|362.41|364.84|362.84|364.22|362.22|335
1600058400000|2020-09-14 04:40:00|364.39|362.39|364.87|362.87|364.95|362.95|364.38|362.38|245
1600058700000|2020-09-14 04:45:00|364.88|362.88|365.46|363.46|365.94|363.94|364.87|362.87|430
1600059000000|2020-09-14 04:50:00|365.48|363.48|365.29|363.29|366.12|364.12|365.24|363.24|381
1600059300000|2020-09-14 04:55:00|365.32|363.32|365.76|363.76|365.98|363.98|365.3|363.3|229
1600059600000|2020-09-14 05:00:00|365.78|363.78|366.78|364.78|366.81|364.81|365.76|363.76|269
1600059900000|2020-09-14 05:05:00|366.79|364.79|366.77|364.77|367.22|365.22|366.58|364.58|317
1600060200000|2020-09-14 05:10:00|366.76|364.76|366.46|364.46|366.99|364.99|366.23|364.23|211
1600060500000|2020-09-14 05:15:00|366.43|364.43|366.3|364.3|366.66|364.66|366.18|364.18|289
1600060800000|2020-09-14 05:20:00|366.32|364.32|366.82|364.82|367.23|365.23|366.31|364.31|276
1600061100000|2020-09-14 05:25:00|366.81|364.81|366.73|364.73|366.99|364.99|366.7|364.7|132
1600061400000|2020-09-14 05:30:00|366.74|364.74|365.47|363.47|367.12|365.12|365.1|363.1|326
1600061700000|2020-09-14 05:35:00|365.48|363.48|364.76|362.76|365.48|363.48|364.4|362.4|462
1600062000000|2020-09-14 05:40:00|364.77|362.77|364.22|362.22|364.94|362.94|363.96|361.96|553
1600062300000|2020-09-14 05:45:00|364.23|362.23|364.38|362.38|365.17|363.17|364.03|362.03|567
1600062600000|2020-09-14 05:50:00|364.37|362.37|365.63|363.63|365.63|363.63|364.36|362.36|291
1600062900000|2020-09-14 05:55:00|365.61|363.61|366.08|364.08|366.24|364.24|364.98|362.98|394
1600063200000|2020-09-14 06:00:00|366.09|364.09|367.89|365.89|368.36|366.36|366.08|364.08|560
1600063500000|2020-09-14 06:05:00|367.9|365.9|370.52|368.52|370.88|368.88|367.9|365.9|733
1600063800000|2020-09-14 06:10:00|370.57|368.57|370.4|368.4|370.88|368.88|369.82|367.82|603
1600064100000|2020-09-14 06:15:00|370.42|368.42|370|368|370.69|368.69|369.62|367.62|562
1600064400000|2020-09-14 06:20:00|370.01|368.01|369.55|367.55|370.53|368.53|369.43|367.43|469
1600064700000|2020-09-14 06:25:00|369.52|367.52|369.39|367.39|369.61|367.61|369.37|367.37|191
1600065000000|2020-09-14 06:30:00|369.38|367.38|368.46|366.46|369.62|367.62|368.44|366.44|433
1600065300000|2020-09-14 06:35:00|368.45|366.45|368.97|366.97|369.19|367.19|368.44|366.44|272
1600065600000|2020-09-14 06:40:00|368.98|366.98|369.01|367.01|369.32|367.32|368.59|366.59|327
1600065900000|2020-09-14 06:45:00|369.03|367.03|368.38|366.38|369.13|367.13|368.32|366.32|430
1600066200000|2020-09-14 06:50:00|368.32|366.32|367.87|365.87|368.45|366.45|367.82|365.82|554
1600066500000|2020-09-14 06:55:00|367.92|365.92|368.69|366.69|368.71|366.71|367.42|365.42|496
1600066800000|2020-09-14 07:00:00|368.68|366.68|367.75|365.75|369.36|367.36|367.59|365.59|573
1600067100000|2020-09-14 07:05:00|367.73|365.73|368.07|366.07|368.39|366.39|367.73|365.73|366
1600067400000|2020-09-14 07:10:00|368.06|366.06|367.99|365.99|368.76|366.76|367.95|365.95|304
1600067700000|2020-09-14 07:15:00|368|366|368.91|366.91|369.87|367.87|368|366|468
1600068000000|2020-09-14 07:20:00|368.92|366.92|368.44|366.44|369.18|367.18|368.43|366.43|359
1600068300000|2020-09-14 07:25:00|368.46|366.46|369|367|369.26|367.26|368.44|366.44|369
1600068600000|2020-09-14 07:30:00|369.01|367.01|369.27|367.27|369.67|367.67|369|367|364
1600068900000|2020-09-14 07:35:00|369.25|367.25|370.04|368.04|370.49|368.49|369.25|367.25|426
1600069200000|2020-09-14 07:40:00|370.08|368.08|369.42|367.42|370.08|368.08|369.16|367.16|494
1600069500000|2020-09-14 07:45:00|369.41|367.41|368.92|366.92|369.9|367.9|368.8|366.8|453
1600069800000|2020-09-14 07:50:00|368.95|366.95|368.79|366.79|369.06|367.06|368.38|366.38|400
1600070100000|2020-09-14 07:55:00|368.78|366.78|370.54|368.54|371.16|369.16|368.78|366.78|448
1600070400000|2020-09-14 08:00:00|370.53|368.53|369.22|367.22|371.23|369.23|369.12|367.12|690
1600070700000|2020-09-14 08:05:00|369.23|367.23|369.64|367.64|369.83|367.83|369.22|367.22|510
1600071000000|2020-09-14 08:10:00|369.65|367.65|371.1|369.1|371.13|369.13|369.64|367.64|416
1600071300000|2020-09-14 08:15:00|371.09|369.09|371.16|369.16|371.31|369.31|370.39|368.39|654
1600071600000|2020-09-14 08:20:00|371.14|369.14|371.09|369.09|371.31|369.31|370.45|368.45|544
1600071900000|2020-09-14 08:25:00|371.1|369.1|369.65|367.65|371.16|369.16|369.51|367.51|455
1600072200000|2020-09-14 08:30:00|369.62|367.62|368.63|366.63|370.16|368.16|368.59|366.59|524
1600072500000|2020-09-14 08:35:00|368.65|366.65|368.85|366.85|368.91|366.91|367.97|365.97|481
1600072800000|2020-09-14 08:40:00|368.84|366.84|369.75|367.75|369.9|367.9|368.76|366.76|455
1600073100000|2020-09-14 08:45:00|369.74|367.74|365.39|363.39|370.18|368.18|364.92|362.92|901
1600073400000|2020-09-14 08:50:00|365.38|363.38|365.22|363.22|365.88|363.88|364.22|362.22|800
1600073700000|2020-09-14 08:55:00|365.23|363.23|365|363|365.62|363.62|364.43|362.43|731
1600074000000|2020-09-14 09:00:00|364.99|362.99|364.6|362.6|365.63|363.63|364.34|362.34|720
1600074300000|2020-09-14 09:05:00|364.59|362.59|363.72|361.72|364.64|362.64|363.58|361.58|660
1600074600000|2020-09-14 09:10:00|363.73|361.73|364.94|362.94|365.17|363.17|362.73|360.73|634
1600074900000|2020-09-14 09:15:00|364.95|362.95|364.35|362.35|365.13|363.13|364.07|362.07|631
1600075200000|2020-09-14 09:20:00|364.37|362.37|364.52|362.52|364.81|362.81|364.02|362.02|491
1600075500000|2020-09-14 09:25:00|364.51|362.51|365.25|363.25|365.76|363.76|364.42|362.42|441
1600075800000|2020-09-14 09:30:00|365.26|363.26|364.79|362.79|365.26|363.26|364.64|362.64|414
1600076100000|2020-09-14 09:35:00|364.83|362.83|364.44|362.44|364.93|362.93|364.23|362.23|364
1600076400000|2020-09-14 09:40:00|364.45|362.45|364.24|362.24|364.92|362.92|364.13|362.13|318
1600076700000|2020-09-14 09:45:00|364.19|362.19|365.07|363.07|365.12|363.12|364.16|362.16|378
1600077000000|2020-09-14 09:50:00|365.05|363.05|364.14|362.14|365.33|363.33|364.12|362.12|441
1600077300000|2020-09-14 09:55:00|364.22|362.22|366.48|364.48|366.58|364.58|364.22|362.22|515
1600077600000|2020-09-14 10:00:00|366.52|364.52|367.24|365.24|367.88|365.88|366.47|364.47|586
1600077900000|2020-09-14 10:05:00|367.25|365.25|367.93|365.93|369.09|367.09|367.25|365.25|481
1600078200000|2020-09-14 10:10:00|367.92|365.92|367.86|365.86|368.02|366.02|367.43|365.43|333
1600078500000|2020-09-14 10:15:00|367.88|365.88|367.4|365.4|368.81|366.81|367.2|365.2|374
1600078800000|2020-09-14 10:20:00|367.38|365.38|367.38|365.38|367.74|365.74|367.26|365.26|252
1600079100000|2020-09-14 10:25:00|367.41|365.41|367.55|365.55|367.97|365.97|367.33|365.33|274
1600079400000|2020-09-14 10:30:00|367.56|365.56|367.36|365.36|368.12|366.12|367.34|365.34|435
1600079700000|2020-09-14 10:35:00|367.39|365.39|366.63|364.63|367.53|365.53|366.53|364.53|360
1600080000000|2020-09-14 10:40:00|366.64|364.64|367.06|365.06|367.5|365.5|366.64|364.64|299
1600080300000|2020-09-14 10:45:00|367.05|365.05|367.5|365.5|367.5|365.5|366.66|364.66|330
1600080600000|2020-09-14 10:50:00|367.51|365.51|367.35|365.35|368.16|366.16|367.24|365.24|405
1600080900000|2020-09-14 10:55:00|367.36|365.36|368.18|366.18|368.21|366.21|367.21|365.21|397
1600081200000|2020-09-14 11:00:00|368.2|366.2|367.66|365.66|369.41|367.41|367.6|365.6|622
1600081500000|2020-09-14 11:05:00|367.67|365.67|367.89|365.89|367.96|365.96|367.55|365.55|411
1600081800000|2020-09-14 11:10:00|367.88|365.88|367.72|365.72|367.98|365.98|367.07|365.07|421
1600082100000|2020-09-14 11:15:00|367.74|365.74|368.23|366.23|368.37|366.37|367.66|365.66|377
1600082400000|2020-09-14 11:20:00|368.24|366.24|369.98|367.98|370.03|368.03|367.8|365.8|476
1600082700000|2020-09-14 11:25:00|369.97|367.97|369.94|367.94|370.25|368.25|369.57|367.57|636
1600083000000|2020-09-14 11:30:00|369.9|367.9|369.64|367.64|370.22|368.22|369.46|367.46|557
1600083300000|2020-09-14 11:35:00|369.63|367.63|369.13|367.13|370.07|368.07|369|367|363
1600083600000|2020-09-14 11:40:00|369.14|367.14|368.16|366.16|369.2|367.2|368.15|366.15|356
1600083900000|2020-09-14 11:45:00|368.15|366.15|368.73|366.73|368.74|366.74|367.99|365.99|285
1600084200000|2020-09-14 11:50:00|368.71|366.71|369.86|367.86|369.98|367.98|368.71|366.71|388
1600084500000|2020-09-14 11:55:00|369.84|367.84|369.92|367.92|369.92|367.92|369.35|367.35|406
1600084800000|2020-09-14 12:00:00|369.97|367.97|370.39|368.39|371.25|369.25|369.79|367.79|748
1600085100000|2020-09-14 12:05:00|370.42|368.42|369.81|367.81|370.97|368.97|369.72|367.72|530
1600085400000|2020-09-14 12:10:00|369.84|367.84|369.52|367.52|369.86|367.86|369.19|367.19|370
1600085700000|2020-09-14 12:15:00|369.53|367.53|369.11|367.11|369.74|367.74|368.78|366.78|499
1600086000000|2020-09-14 12:20:00|369.09|367.09|369.68|367.68|369.76|367.76|368.86|366.86|404
1600086300000|2020-09-14 12:25:00|369.63|367.63|369.67|367.67|370.07|368.07|369.19|367.19|435
1600086600000|2020-09-14 12:30:00|369.66|367.66|369.14|367.14|369.88|367.88|369.13|367.13|396
1600086900000|2020-09-14 12:35:00|369.15|367.15|368.24|366.24|369.44|367.44|368.13|366.13|384
1600087200000|2020-09-14 12:40:00|368.25|366.25|369.13|367.13|369.25|367.25|368.25|366.25|287
1600087500000|2020-09-14 12:45:00|369.14|367.14|369.5|367.5|369.65|367.65|368.83|366.83|418
1600087800000|2020-09-14 12:50:00|369.52|367.52|370.23|368.23|370.46|368.46|369.45|367.45|488
1600088100000|2020-09-14 12:55:00|370.24|368.24|370.43|368.43|370.49|368.49|369.74|367.74|449
1600088400000|2020-09-14 13:00:00|370.39|368.39|372.64|370.64|373.53|371.53|370.39|368.39|738
1600088700000|2020-09-14 13:05:00|372.62|370.62|375.62|373.62|375.83|373.83|372.19|370.19|716
1600089000000|2020-09-14 13:10:00|375.64|373.64|375.08|373.08|376.06|374.06|374.47|372.47|937
1600089300000|2020-09-14 13:15:00|375.1|373.1|374.09|372.09|375.77|373.77|373.51|371.51|809
1600089600000|2020-09-14 13:20:00|374.1|372.1|374.27|372.27|374.33|372.33|373.76|371.76|551
1600089900000|2020-09-14 13:25:00|374.28|372.28|376.71|374.71|376.71|374.71|374.17|372.17|669
1600090200000|2020-09-14 13:30:00|376.72|374.72|375.87|373.87|377.42|375.42|375.81|373.81|875
1600090500000|2020-09-14 13:35:00|375.82|373.82|375.28|373.28|376.22|374.22|374.67|372.67|798
1600090800000|2020-09-14 13:40:00|375.26|373.26|375.78|373.78|376.51|374.51|375.02|373.02|638
1600091100000|2020-09-14 13:45:00|375.79|373.79|376.31|374.31|376.42|374.42|375.25|373.25|677
1600091400000|2020-09-14 13:50:00|376.32|374.32|375.68|373.68|376.83|374.83|375.36|373.36|675
1600091700000|2020-09-14 13:55:00|375.69|373.69|375.98|373.98|376.06|374.06|375.21|373.21|569
1600092000000|2020-09-14 14:00:00|375.99|373.99|377.09|375.09|377.12|375.12|375.72|373.72|757
1600092300000|2020-09-14 14:05:00|377.1|375.1|376.11|374.11|378.27|376.27|376.06|374.06|709
1600092600000|2020-09-14 14:10:00|376.09|374.09|375.83|373.83|376.26|374.26|375.34|373.34|519
1600092900000|2020-09-14 14:15:00|375.85|373.85|376.03|374.03|376.85|374.85|375.47|373.47|607
1600093200000|2020-09-14 14:20:00|376.02|374.02|375.92|373.92|376.59|374.59|375.72|373.72|574
1600093500000|2020-09-14 14:25:00|375.93|373.93|375.89|373.89|376.89|374.89|375.42|373.42|519
1600093800000|2020-09-14 14:30:00|375.92|373.92|375.36|373.36|376.24|374.24|375.34|373.34|581
1600094100000|2020-09-14 14:35:00|375.38|373.38|374.44|372.44|376.17|374.17|374.38|372.38|631
1600094400000|2020-09-14 14:40:00|374.47|372.47|375.33|373.33|375.58|373.58|374.22|372.22|552
1600094700000|2020-09-14 14:45:00|375.34|373.34|375.47|373.47|375.7|373.7|375.2|373.2|419
1600095000000|2020-09-14 14:50:00|375.46|373.46|374.27|372.27|375.93|373.93|374.27|372.27|415
1600095300000|2020-09-14 14:55:00|374.25|372.25|374.74|372.74|375.01|373.01|374.06|372.06|256
1600095600000|2020-09-14 15:00:00|374.73|372.73|375.45|373.45|375.59|373.59|374.73|372.73|446
1600095900000|2020-09-14 15:05:00|375.46|373.46|376.01|374.01|376.06|374.06|375.38|373.38|317
1600096200000|2020-09-14 15:10:00|376.04|374.04|376.97|374.97|376.97|374.97|375.95|373.95|337
1600096500000|2020-09-14 15:15:00|376.98|374.98|380.03|378.03|380.12|378.12|376.93|374.93|637
1600096800000|2020-09-14 15:20:00|380.01|378.01|380.59|378.59|381.09|379.09|379.26|377.26|666
1600097100000|2020-09-14 15:25:00|380.56|378.56|380.71|378.71|380.72|378.72|379.58|377.58|478
1600097400000|2020-09-14 15:30:00|380.72|378.72|380.12|378.12|380.81|378.81|379.65|377.65|530
1600097700000|2020-09-14 15:35:00|380.13|378.13|383.26|381.26|384.27|382.27|379.76|377.76|717
1600098000000|2020-09-14 15:40:00|383.28|381.28|383.66|381.66|384.01|382.01|382.78|380.78|782
1600098300000|2020-09-14 15:45:00|383.62|381.62|383.16|381.16|383.92|381.92|382.62|380.62|683
1600098600000|2020-09-14 15:50:00|383.17|381.17|382.93|380.93|383.86|381.86|382.85|380.85|634
1600098900000|2020-09-14 15:55:00|382.92|380.92|384.21|382.21|385.03|383.03|382.69|380.69|669
1600099200000|2020-09-14 16:00:00|384.22|382.22|384.1|382.1|385.41|383.41|383.94|381.94|818
1600099500000|2020-09-14 16:05:00|384.12|382.12|384.01|382.01|385.27|383.27|383.92|381.92|755
1600099800000|2020-09-14 16:10:00|384.02|382.02|379.73|377.73|384.07|382.07|379.71|377.71|708
1600100100000|2020-09-14 16:15:00|379.67|377.67|379.68|377.68|379.96|377.96|378.28|376.28|833
1600100400000|2020-09-14 16:20:00|379.7|377.7|377.73|375.73|379.85|377.85|377.67|375.67|830
1600100700000|2020-09-14 16:25:00|377.74|375.74|378.17|376.17|378.86|376.86|377.67|375.67|640
1600101000000|2020-09-14 16:30:00|378.16|376.16|378.28|376.28|378.64|376.64|377.6|375.6|559
1600101300000|2020-09-14 16:35:00|378.27|376.27|377.98|375.98|378.44|376.44|377.64|375.64|446
1600101600000|2020-09-14 16:40:00|377.97|375.97|380.06|378.06|380.11|378.11|377.71|375.71|500
1600101900000|2020-09-14 16:45:00|380.07|378.07|381.28|379.28|381.97|379.97|380.06|378.06|617
1600102200000|2020-09-14 16:50:00|381.27|379.27|381.4|379.4|381.78|379.78|380.86|378.86|480
1600102500000|2020-09-14 16:55:00|381.39|379.39|381.78|379.78|381.78|379.78|381.04|379.04|413
1600102800000|2020-09-14 17:00:00|381.73|379.73|380.07|378.07|382.51|380.51|379.95|377.95|559
1600103100000|2020-09-14 17:05:00|380.05|378.05|378.5|376.5|380.1|378.1|378.49|376.49|634
1600103400000|2020-09-14 17:10:00|378.49|376.49|379.84|377.84|379.87|377.87|378.31|376.31|681
1600103700000|2020-09-14 17:15:00|379.83|377.83|377.94|375.94|379.91|377.91|377.88|375.88|592
1600104000000|2020-09-14 17:20:00|378.01|376.01|379.44|377.44|379.49|377.49|377.92|375.92|594
1600104300000|2020-09-14 17:25:00|379.42|377.42|379.31|377.31|379.57|377.57|378.68|376.68|410
1600104600000|2020-09-14 17:30:00|379.3|377.3|378.3|376.3|379.35|377.35|377.73|375.73|451
1600104900000|2020-09-14 17:35:00|378.32|376.32|378.17|376.17|378.72|376.72|378.1|376.1|333
1600105200000|2020-09-14 17:40:00|378.16|376.16|379.08|377.08|379.21|377.21|378.06|376.06|286
1600105500000|2020-09-14 17:45:00|379.07|377.07|379.15|377.15|379.33|377.33|378.88|376.88|312
1600105800000|2020-09-14 17:50:00|379.16|377.16|377.59|375.59|379.16|377.16|377.59|375.59|261
1600106100000|2020-09-14 17:55:00|377.58|375.58|378.95|376.95|378.98|376.98|376.75|374.75|342
1600106400000|2020-09-14 18:00:00|378.97|376.97|378.33|376.33|379.21|377.21|378.33|376.33|436
1600106700000|2020-09-14 18:05:00|378.32|376.32|379.01|377.01|379.15|377.15|378.27|376.27|219
1600107000000|2020-09-14 18:10:00|379|377|377.33|375.33|379.22|377.22|376.89|374.89|486
1600107300000|2020-09-14 18:15:00|377.34|375.34|378.28|376.28|378.42|376.42|377.31|375.31|394
1600107600000|2020-09-14 18:20:00|378.29|376.29|376.74|374.74|378.58|376.58|376.72|374.72|381
1600107900000|2020-09-14 18:25:00|376.75|374.75|375.4|373.4|376.76|374.76|373.68|371.68|691
1600108200000|2020-09-14 18:30:00|375.37|373.37|375.94|373.94|376.61|374.61|375.37|373.37|536
1600108500000|2020-09-14 18:35:00|375.95|373.95|377.31|375.31|377.62|375.62|375.65|373.65|396
1600108800000|2020-09-14 18:40:00|377.32|375.32|376.88|374.88|377.69|375.69|376.08|374.08|501
1600109100000|2020-09-14 18:45:00|376.9|374.9|377.6|375.6|377.85|375.85|376.73|374.73|378
1600109400000|2020-09-14 18:50:00|377.59|375.59|377.16|375.16|377.89|375.89|377.16|375.16|315
1600109700000|2020-09-14 18:55:00|377.14|375.14|376.71|374.71|377.14|375.14|375.86|373.86|476
1600110000000|2020-09-14 19:00:00|376.81|374.81|376.31|374.31|377.44|375.44|376.22|374.22|460
1600110300000|2020-09-14 19:05:00|376.36|374.36|377.61|375.61|377.73|375.73|376.28|374.28|409
1600110600000|2020-09-14 19:10:00|377.6|375.6|376.78|374.78|377.64|375.64|376.53|374.53|398
1600110900000|2020-09-14 19:15:00|376.77|374.77|377.78|375.78|377.97|375.97|376.35|374.35|408
1600111200000|2020-09-14 19:20:00|377.77|375.77|376.82|374.82|377.9|375.9|376.63|374.63|413
1600111500000|2020-09-14 19:25:00|376.84|374.84|376.49|374.49|376.89|374.89|376.45|374.45|302
1600111800000|2020-09-14 19:30:00|376.54|374.54|374.59|372.59|376.77|374.77|374.26|372.26|379
1600112100000|2020-09-14 19:35:00|374.64|372.64|375.47|373.47|375.77|373.77|374.17|372.17|557
1600112400000|2020-09-14 19:40:00|375.45|373.45|376.65|374.65|377.28|375.28|375.45|373.45|357
1600112700000|2020-09-14 19:45:00|376.63|374.63|377.21|375.21|377.53|375.53|376.63|374.63|341
1600113000000|2020-09-14 19:50:00|377.19|375.19|376.74|374.74|377.42|375.42|376.42|374.42|305
1600113300000|2020-09-14 19:55:00|376.73|374.73|375.76|373.76|376.84|374.84|375.7|373.7|315
1600113600000|2020-09-14 20:00:00|375.77|373.77|375.32|373.32|375.95|373.95|375.03|373.03|420
1600113900000|2020-09-14 20:05:00|375.31|373.31|377.22|375.22|377.22|375.22|374.9|372.9|483
1600114200000|2020-09-14 20:10:00|377.21|375.21|377.54|375.54|377.56|375.56|376.04|374.04|512
1600114500000|2020-09-14 20:15:00|377.6|375.6|378.1|376.1|378.22|376.22|377.44|375.44|442
1600114800000|2020-09-14 20:20:00|378.08|376.08|378.81|376.81|378.89|376.89|377.32|375.32|406
1600115100000|2020-09-14 20:25:00|378.84|376.84|378.17|376.17|378.85|376.85|377.95|375.95|328
1600115400000|2020-09-14 20:30:00|378.18|376.18|377.85|375.85|378.88|376.88|377.66|375.66|363
1600115700000|2020-09-14 20:35:00|377.84|375.84|377.16|375.16|377.85|375.85|377.02|375.02|387
1600116000000|2020-09-14 20:40:00|377.17|375.17|377.62|375.62|377.62|375.62|377.16|375.16|344
1600116300000|2020-09-14 20:45:00|377.63|375.63|378.34|376.34|378.39|376.39|377.47|375.47|284
1600116600000|2020-09-14 20:50:00|378.31|376.31|377.53|375.53|378.36|376.36|377.3|375.3|317
1600116900000|2020-09-14 20:55:00|377.52|375.52|377.28|375.28|377.52|375.52|377.23|375.23|152
1600117200000|2020-09-14 21:00:00|377.29|375.29|379.29|377.29|379.29|377.29|377.26|375.26|365
1600117500000|2020-09-14 21:05:00|379.31|377.31|378.45|376.45|379.87|377.87|378.31|376.31|367
1600117800000|2020-09-14 21:10:00|378.43|376.43|377.79|375.79|378.49|376.49|377.77|375.77|349
1600118100000|2020-09-14 21:15:00|377.8|375.8|376.99|374.99|377.8|375.8|376.88|374.88|326
1600118400000|2020-09-14 21:20:00|377.01|375.01|376.52|374.52|377.02|375.02|376.41|374.41|233
1600118700000|2020-09-14 21:25:00|376.54|374.54|376.86|374.86|377.71|375.71|376.46|374.46|339
1600119000000|2020-09-14 21:30:00|376.85|374.85|377.5|375.5|377.5|375.5|376.69|374.69|201
1600119300000|2020-09-14 21:35:00|377.47|375.47|377.62|375.62|377.66|375.66|377.41|375.41|244
1600119600000|2020-09-14 21:40:00|377.64|375.64|378.14|376.14|378.19|376.19|377.56|375.56|250
1600119900000|2020-09-14 21:45:00|378.15|376.15|378.63|376.63|378.66|376.66|378.13|376.13|174
1600120200000|2020-09-14 21:50:00|378.62|376.62|378.23|376.23|378.9|376.9|378.08|376.08|215
1600120500000|2020-09-14 21:55:00|378.22|376.22|379.82|377.82|379.85|377.85|377.87|375.87|339
1600120800000|2020-09-14 22:00:00|379.8|377.8|379.09|377.09|380.7|378.7|379.09|377.09|407
1600121100000|2020-09-14 22:05:00|379.07|377.07|379|377|379.68|377.68|378.99|376.99|334
1600121400000|2020-09-14 22:10:00|379.01|377.01|378.82|376.82|379.22|377.22|378.57|376.57|366
1600121700000|2020-09-14 22:15:00|378.83|376.83|378.14|376.14|378.83|376.83|378.1|376.1|376
1600122000000|2020-09-14 22:20:00|378.12|376.12|378.4|376.4|378.42|376.42|378.03|376.03|343
1600122300000|2020-09-14 22:25:00|378.41|376.41|377.35|375.35|378.41|376.41|376.89|374.89|367
1600122600000|2020-09-14 22:30:00|377.33|375.33|376.5|374.5|377.4|375.4|375.71|373.71|513
1600122900000|2020-09-14 22:35:00|376.51|374.51|375.31|373.31|376.53|374.53|375.22|373.22|402
1600123200000|2020-09-14 22:40:00|375.35|373.35|373.46|371.46|375.41|373.41|373.04|371.04|640
1600123500000|2020-09-14 22:45:00|373.55|371.55|373.73|371.73|374.61|372.61|373.33|371.33|424
1600123800000|2020-09-14 22:50:00|373.74|371.74|373.41|371.41|374.25|372.25|372.83|370.83|470
1600124100000|2020-09-14 22:55:00|373.4|371.4|373.14|371.14|374.01|372.01|372.47|370.47|449
1600124400000|2020-09-14 23:00:00|373.13|371.13|374.12|372.12|374.4|372.4|372.86|370.86|401
1600124700000|2020-09-14 23:05:00|374.21|372.21|373.23|371.23|374.21|372.21|372.65|370.65|422
1600125000000|2020-09-14 23:10:00|373.22|371.22|374|372|374.02|372.02|372.85|370.85|437
1600125300000|2020-09-14 23:15:00|374.02|372.02|373.79|371.79|374.19|372.19|373.69|371.69|397
1600125600000|2020-09-14 23:20:00|373.8|371.8|373.57|371.57|373.88|371.88|373.2|371.2|301
1600125900000|2020-09-14 23:25:00|373.55|371.55|375.6|373.6|375.92|373.92|373.08|371.08|353
1600126200000|2020-09-14 23:30:00|375.59|373.59|377.84|375.84|379.18|377.18|375.56|373.56|746
1600126500000|2020-09-14 23:35:00|377.78|375.78|378.31|376.31|378.78|376.78|377.36|375.36|628
1600126800000|2020-09-14 23:40:00|378.32|376.32|377.55|375.55|378.49|376.49|377.35|375.35|417
1600127100000|2020-09-14 23:45:00|377.54|375.54|377.16|375.16|378.41|376.41|377.16|375.16|308
1600127400000|2020-09-14 23:50:00|377.14|375.14|377.33|375.33|377.5|375.5|376.92|374.92|300
1600127700000|2020-09-14 23:55:00|377.32|375.32|378.25|376.25|378.38|376.38|377.31|375.31|300
1600128000000|2020-09-15 00:00:00|378.24|376.24|379.21|377.21|379.96|377.96|377.98|375.98|491
1600128300000|2020-09-15 00:05:00|379.22|377.22|379.04|377.04|379.33|377.33|378.13|376.13|438
1600128600000|2020-09-15 00:10:00|379.03|377.03|378.73|376.73|380.56|378.56|378.35|376.35|523
1600128900000|2020-09-15 00:15:00|378.74|376.74|378.74|376.74|379.45|377.45|378.37|376.37|524
1600129200000|2020-09-15 00:20:00|378.75|376.75|378.1|376.1|379.2|377.2|378.04|376.04|477
1600129500000|2020-09-15 00:25:00|377.87|375.87|377.72|375.72|378.12|376.12|376.89|374.89|469
1600129800000|2020-09-15 00:30:00|377.71|375.71|376.84|374.84|377.86|375.86|375.9|373.9|468
1600130100000|2020-09-15 00:35:00|376.86|374.86|376.31|374.31|377.48|375.48|376.23|374.23|543
1600130400000|2020-09-15 00:40:00|376.3|374.3|376.51|374.51|377.08|375.08|375.95|373.95|442
1600130700000|2020-09-15 00:45:00|376.53|374.53|377|375|377.23|375.23|376.53|374.53|246
1600131000000|2020-09-15 00:50:00|376.99|374.99|377.15|375.15|377.15|375.15|376.31|374.31|211
1600131300000|2020-09-15 00:55:00|377.16|375.16|378.12|376.12|378.25|376.25|376.78|374.78|313
1600131600000|2020-09-15 01:00:00|378.11|376.11|377.41|375.41|378.29|376.29|377.3|375.3|355
1600131900000|2020-09-15 01:05:00|377.4|375.4|375.95|373.95|377.49|375.49|375.93|373.93|426
1600132200000|2020-09-15 01:10:00|375.94|373.94|376.06|374.06|376.34|374.34|375.88|373.88|390
1600132500000|2020-09-15 01:15:00|376.05|374.05|375.73|373.73|376.07|374.07|375.62|373.62|382
1600132800000|2020-09-15 01:20:00|375.74|373.74|376.97|374.97|377.1|375.1|375.46|373.46|332
1600133100000|2020-09-15 01:25:00|376.94|374.94|376.79|374.79|376.94|374.94|376.43|374.43|218
1600133400000|2020-09-15 01:30:00|376.78|374.78|376.74|374.74|376.97|374.97|376.4|374.4|233
1600133700000|2020-09-15 01:35:00|376.72|374.72|377.44|375.44|377.55|375.55|376.69|374.69|295
1600134000000|2020-09-15 01:40:00|377.43|375.43|376.84|374.84|377.43|375.43|376.84|374.84|196
1600134300000|2020-09-15 01:45:00|376.83|374.83|375.95|373.95|376.97|374.97|375.95|373.95|196
1600134600000|2020-09-15 01:50:00|375.94|373.94|376.7|374.7|377.37|375.37|375.69|373.69|390
1600134900000|2020-09-15 01:55:00|376.69|374.69|376.92|374.92|377.74|375.74|376.69|374.69|352
1600135200000|2020-09-15 02:00:00|376.85|374.85|375.66|373.66|377.39|375.39|375.46|373.46|397
1600135500000|2020-09-15 02:05:00|375.67|373.67|376.55|374.55|376.55|374.55|375.57|373.57|270
1600135800000|2020-09-15 02:10:00|376.56|374.56|378|376|378.02|376.02|376.56|374.56|448
1600136100000|2020-09-15 02:15:00|377.98|375.98|378.03|376.03|378.11|376.11|377.27|375.27|580
1600136400000|2020-09-15 02:20:00|378.04|376.04|380.17|378.17|380.35|378.35|378.04|376.04|605
1600136700000|2020-09-15 02:25:00|380.16|378.16|380.68|378.68|380.87|378.87|379.44|377.44|499
1600137000000|2020-09-15 02:30:00|380.71|378.71|382.58|380.58|382.89|380.89|380.71|378.71|663
1600137300000|2020-09-15 02:35:00|382.59|380.59|382.04|380.04|382.72|380.72|381.97|379.97|579
1600137600000|2020-09-15 02:40:00|382.03|380.03|382.46|380.46|382.49|380.49|381.88|379.88|421
1600137900000|2020-09-15 02:45:00|382.45|380.45|380.73|378.73|383.44|381.44|380.67|378.67|729
1600138200000|2020-09-15 02:50:00|380.75|378.75|379.32|377.32|380.8|378.8|379.17|377.17|634
1600138500000|2020-09-15 02:55:00|379.33|377.33|378.67|376.67|379.72|377.72|378.67|376.67|505
1600138800000|2020-09-15 03:00:00|378.66|376.66|379.8|377.8|380.16|378.16|378.62|376.62|480
1600139100000|2020-09-15 03:05:00|379.81|377.81|379.73|377.73|380.18|378.18|379.6|377.6|343
1600139400000|2020-09-15 03:10:00|379.75|377.75|379.36|377.36|379.9|377.9|379.23|377.23|414
1600139700000|2020-09-15 03:15:00|379.34|377.34|379.25|377.25|379.92|377.92|379.14|377.14|353
1600140000000|2020-09-15 03:20:00|379.26|377.26|379.43|377.43|379.78|377.78|379.23|377.23|207
1600140300000|2020-09-15 03:25:00|379.39|377.39|379.23|377.23|379.8|377.8|379.04|377.04|302
1600140600000|2020-09-15 03:30:00|379.21|377.21|379.09|377.09|379.66|377.66|378.94|376.94|316
1600140900000|2020-09-15 03:35:00|379.1|377.1|378.27|376.27|379.27|377.27|378.16|376.16|322
1600141200000|2020-09-15 03:40:00|378.25|376.25|378.09|376.09|378.25|376.25|377.61|375.61|288
1600141500000|2020-09-15 03:45:00|378.1|376.1|377.02|375.02|378.49|376.49|376.96|374.96|340
1600141800000|2020-09-15 03:50:00|377.03|375.03|377.13|375.13|377.29|375.29|376.8|374.8|499
1600142100000|2020-09-15 03:55:00|377.15|375.15|377.17|375.17|377.21|375.21|376.4|374.4|374
1600142400000|2020-09-15 04:00:00|377.18|375.18|376.38|374.38|377.18|375.18|376.17|374.17|436
1600142700000|2020-09-15 04:05:00|376.32|374.32|376.95|374.95|377|375|376.17|374.17|358
1600143000000|2020-09-15 04:10:00|376.97|374.97|377.92|375.92|377.96|375.96|376.97|374.97|270
1600143300000|2020-09-15 04:15:00|377.9|375.9|378.17|376.17|378.17|376.17|377.69|375.69|275
1600143600000|2020-09-15 04:20:00|378.15|376.15|376.9|374.9|378.15|376.15|376.45|374.45|287
1600143900000|2020-09-15 04:25:00|376.92|374.92|376.06|374.06|376.94|374.94|375.62|373.62|349
1600144200000|2020-09-15 04:30:00|376.07|374.07|375.5|373.5|376.09|374.09|374.95|372.95|526
1600144500000|2020-09-15 04:35:00|375.51|373.51|375.62|373.62|375.77|373.77|375.14|373.14|427
1600144800000|2020-09-15 04:40:00|375.65|373.65|375.1|373.1|376.13|374.13|375.01|373.01|391
1600145100000|2020-09-15 04:45:00|375.08|373.08|374.55|372.55|375.93|373.93|374.5|372.5|446
1600145400000|2020-09-15 04:50:00|374.52|372.52|375.56|373.56|375.57|373.57|374.51|372.51|454
1600145700000|2020-09-15 04:55:00|375.58|373.58|376.17|374.17|376.31|374.31|375.58|373.58|370
1600146000000|2020-09-15 05:00:00|376.16|374.16|376.19|374.19|376.28|374.28|375.4|373.4|464
1600146300000|2020-09-15 05:05:00|376.24|374.24|376.98|374.98|377.17|375.17|376.24|374.24|353
1600146600000|2020-09-15 05:10:00|376.97|374.97|376.91|374.91|377.03|375.03|376.51|374.51|216
1600146900000|2020-09-15 05:15:00|376.9|374.9|377.16|375.16|377.53|375.53|376.78|374.78|336
1600147200000|2020-09-15 05:20:00|377.17|375.17|376.74|374.74|377.17|375.17|376.39|374.39|300
1600147500000|2020-09-15 05:25:00|376.72|374.72|376.8|374.8|377.22|375.22|376.53|374.53|281
1600147800000|2020-09-15 05:30:00|376.79|374.79|375.34|373.34|376.81|374.81|375.16|373.16|433
1600148100000|2020-09-15 05:35:00|375.35|373.35|375.42|373.42|375.56|373.56|375.13|373.13|341
1600148400000|2020-09-15 05:40:00|375.43|373.43|375.03|373.03|375.48|373.48|375.02|373.02|322
1600148700000|2020-09-15 05:45:00|375|373|375.42|373.42|375.49|373.49|374.88|372.88|277
1600149000000|2020-09-15 05:50:00|375.43|373.43|376.03|374.03|376.24|374.24|375.33|373.33|266
1600149300000|2020-09-15 05:55:00|376.04|374.04|375.75|373.75|376.04|374.04|375.48|373.48|274
1600149600000|2020-09-15 06:00:00|375.74|373.74|374.36|372.36|375.75|373.75|374.15|372.15|354
1600149900000|2020-09-15 06:05:00|374.37|372.37|374.38|372.38|374.44|372.44|373.67|371.67|448
1600150200000|2020-09-15 06:10:00|374.41|372.41|374.23|372.23|374.49|372.49|374.11|372.11|487
1600150500000|2020-09-15 06:15:00|374.24|372.24|375.16|373.16|375.17|373.17|373.63|371.63|335
1600150800000|2020-09-15 06:20:00|375.19|373.19|374.69|372.69|375.48|373.48|374.41|372.41|208
1600151100000|2020-09-15 06:25:00|374.76|372.76|374.89|372.89|375.14|373.14|374.64|372.64|279
1600151400000|2020-09-15 06:30:00|374.88|372.88|374.32|372.32|374.88|372.88|374.32|372.32|233
1600151700000|2020-09-15 06:35:00|374.33|372.33|374.6|372.6|375.08|373.08|374.33|372.33|297
1600152000000|2020-09-15 06:40:00|374.59|372.59|375.36|373.36|375.51|373.51|374.38|372.38|226
1600152300000|2020-09-15 06:45:00|375.35|373.35|375.13|373.13|375.71|373.71|375.01|373.01|360
1600152600000|2020-09-15 06:50:00|375.14|373.14|376.31|374.31|376.31|374.31|375.13|373.13|248
1600152900000|2020-09-15 06:55:00|376.26|374.26|376.21|374.21|376.36|374.36|375.57|373.57|402
1600153200000|2020-09-15 07:00:00|376.25|374.25|375.14|373.14|376.25|374.25|374.91|372.91|334
1600153500000|2020-09-15 07:05:00|375.11|373.11|374.71|372.71|375.16|373.16|374.34|372.34|398
1600153800000|2020-09-15 07:10:00|374.72|372.72|375.17|373.17|375.2|373.2|374.48|372.48|323
1600154100000|2020-09-15 07:15:00|375.15|373.15|375.29|373.29|375.3|373.3|375.07|373.07|157
1600154400000|2020-09-15 07:20:00|375.3|373.3|376.12|374.12|376.14|374.14|375.18|373.18|211
1600154700000|2020-09-15 07:25:00|376.13|374.13|377.72|375.72|377.81|375.81|375.97|373.97|318
1600155000000|2020-09-15 07:30:00|377.81|375.81|376.86|374.86|377.82|375.82|376.64|374.64|410
1600155300000|2020-09-15 07:35:00|376.83|374.83|376.54|374.54|377.12|375.12|376.34|374.34|440
1600155600000|2020-09-15 07:40:00|376.56|374.56|376.26|374.26|376.82|374.82|376.25|374.25|308
1600155900000|2020-09-15 07:45:00|376.25|374.25|376.53|374.53|377.07|375.07|376.23|374.23|302
1600156200000|2020-09-15 07:50:00|376.51|374.51|376.48|374.48|376.62|374.62|376.31|374.31|261
1600156500000|2020-09-15 07:55:00|376.5|374.5|376.56|374.56|376.75|374.75|376.33|374.33|318
1600156800000|2020-09-15 08:00:00|376.59|374.59|377.27|375.27|377.87|375.87|376.56|374.56|486
1600157100000|2020-09-15 08:05:00|377.28|375.28|376.57|374.57|377.32|375.32|376.57|374.57|269
1600157400000|2020-09-15 08:10:00|376.55|374.55|375.4|373.4|376.55|374.55|375.4|373.4|241
1600157700000|2020-09-15 08:15:00|375.41|373.41|375.62|373.62|375.66|373.66|374.89|372.89|383
1600158000000|2020-09-15 08:20:00|375.54|373.54|374.69|372.69|375.61|373.61|374.58|372.58|359
1600158300000|2020-09-15 08:25:00|374.7|372.7|374.58|372.58|374.98|372.98|374.3|372.3|376
1600158600000|2020-09-15 08:30:00|374.57|372.57|374.07|372.07|374.58|372.58|373.85|371.85|287
1600158900000|2020-09-15 08:35:00|374.06|372.06|373.09|371.09|374.38|372.38|373.01|371.01|327
1600159200000|2020-09-15 08:40:00|373.16|371.16|371.24|369.24|373.19|371.19|370.72|368.72|721
1600159500000|2020-09-15 08:45:00|371.23|369.23|371.26|369.26|371.49|369.49|370.22|368.22|591
1600159800000|2020-09-15 08:50:00|371.24|369.24|371.34|369.34|371.62|369.62|370.73|368.73|392
1600160100000|2020-09-15 08:55:00|371.33|369.33|371.24|369.24|372.21|370.21|370.82|368.82|498
1600160400000|2020-09-15 09:00:00|371.23|369.23|370.96|368.96|371.24|369.24|370.39|368.39|388
1600160700000|2020-09-15 09:05:00|370.98|368.98|370.4|368.4|371|369|368.9|366.9|601
1600161000000|2020-09-15 09:10:00|370.47|368.47|371.71|369.71|372.15|370.15|370.46|368.46|456
1600161300000|2020-09-15 09:15:00|371.7|369.7|372.11|370.11|372.39|370.39|371.31|369.31|387
1600161600000|2020-09-15 09:20:00|372.1|370.1|371.95|369.95|372.1|370.1|371.81|369.81|268
1600161900000|2020-09-15 09:25:00|371.96|369.96|372.05|370.05|372.07|370.07|371.43|369.43|270
1600162200000|2020-09-15 09:30:00|372.09|370.09|373.36|371.36|373.74|371.74|371.55|369.55|384
1600162500000|2020-09-15 09:35:00|373.35|371.35|372.73|370.73|373.67|371.67|372.73|370.73|330
1600162800000|2020-09-15 09:40:00|372.72|370.72|372.65|370.65|373.33|371.33|372.53|370.53|280
1600163100000|2020-09-15 09:45:00|372.66|370.66|372.54|370.54|372.93|370.93|372.34|370.34|285
1600163400000|2020-09-15 09:50:00|372.5|370.5|372.92|370.92|372.97|370.97|372.04|370.04|275
1600163700000|2020-09-15 09:55:00|372.91|370.91|372.85|370.85|373.62|371.62|372.75|370.75|434
1600164000000|2020-09-15 10:00:00|372.82|370.82|372.61|370.61|372.99|370.99|372.41|370.41|388
1600164300000|2020-09-15 10:05:00|372.6|370.6|371.39|369.39|372.64|370.64|371.24|369.24|426
1600164600000|2020-09-15 10:10:00|371.41|369.41|371.93|369.93|371.95|369.95|371.36|369.36|340
1600164900000|2020-09-15 10:15:00|371.92|369.92|371.67|369.67|372.06|370.06|371.36|369.36|304
1600165200000|2020-09-15 10:20:00|371.65|369.65|371.93|369.93|371.98|369.98|371.54|369.54|301
1600165500000|2020-09-15 10:25:00|371.94|369.94|372.42|370.42|372.52|370.52|371.94|369.94|190
1600165800000|2020-09-15 10:30:00|372.43|370.43|374.37|372.37|374.57|372.57|372.4|370.4|344
1600166100000|2020-09-15 10:35:00|374.36|372.36|376.57|374.57|376.66|374.66|373.85|371.85|627
1600166400000|2020-09-15 10:40:00|376.55|374.55|375.93|373.93|376.55|374.55|375.4|373.4|521
1600166700000|2020-09-15 10:45:00|375.94|373.94|377.26|375.26|377.57|375.57|375.94|373.94|424
1600167000000|2020-09-15 10:50:00|377.28|375.28|377.44|375.44|377.8|375.8|377.14|375.14|387
1600167300000|2020-09-15 10:55:00|377.42|375.42|379.39|377.39|380.11|378.11|377.36|375.36|671
1600167600000|2020-09-15 11:00:00|379.4|377.4|378.56|376.56|379.67|377.67|377.91|375.91|525
1600167900000|2020-09-15 11:05:00|378.58|376.58|378.96|376.96|379.6|377.6|378.55|376.55|265
1600168200000|2020-09-15 11:10:00|378.93|376.93|379.19|377.19|379.22|377.22|378.28|376.28|306
1600168500000|2020-09-15 11:15:00|379.22|377.22|378.9|376.9|379.93|377.93|378.37|376.37|377
1600168800000|2020-09-15 11:20:00|378.89|376.89|378.12|376.12|379.37|377.37|378.03|376.03|321
1600169100000|2020-09-15 11:25:00|378.11|376.11|378.61|376.61|379.06|377.06|378.11|376.11|249
1600169400000|2020-09-15 11:30:00|378.63|376.63|377.58|375.58|378.64|376.64|377.45|375.45|314
1600169700000|2020-09-15 11:35:00|377.57|375.57|377.66|375.66|377.74|375.74|377.03|375.03|346
1600170000000|2020-09-15 11:40:00|377.62|375.62|377.93|375.93|378.16|376.16|377.62|375.62|75
1600170300000|2020-09-15 11:45:00|378.01|376.01|377.91|375.91|378.92|376.92|377.91|375.91|332
1600170600000|2020-09-15 11:50:00|377.87|375.87|378.45|376.45|378.45|376.45|377.33|375.33|267
1600170900000|2020-09-15 11:55:00|378.48|376.48|377.73|375.73|378.88|376.88|377.73|375.73|375
1600171200000|2020-09-15 12:00:00|377.72|375.72|378.57|376.57|379|377|377.72|375.72|322
1600171500000|2020-09-15 12:05:00|378.56|376.56|378.97|376.97|379.62|377.62|378.26|376.26|478
1600171800000|2020-09-15 12:10:00|378.98|376.98|379.2|377.2|379.29|377.29|378.67|376.67|488
1600172100000|2020-09-15 12:15:00|379.21|377.21|379.16|377.16|379.27|377.27|378.4|376.4|524
1600172400000|2020-09-15 12:20:00|379.17|377.17|379.02|377.02|379.47|377.47|378.51|376.51|449
1600172700000|2020-09-15 12:25:00|379.03|377.03|378.39|376.39|379.07|377.07|378.22|376.22|291
1600173000000|2020-09-15 12:30:00|378.41|376.41|376.8|374.8|379.45|377.45|376.52|374.52|648
1600173300000|2020-09-15 12:35:00|376.81|374.81|378.09|376.09|378.63|376.63|376.81|374.81|689
1600173600000|2020-09-15 12:40:00|378.1|376.1|377.92|375.92|378.26|376.26|377.49|375.49|513
1600173900000|2020-09-15 12:45:00|377.91|375.91|377.6|375.6|377.97|375.97|377.35|375.35|524
1600174200000|2020-09-15 12:50:00|377.61|375.61|377.27|375.27|377.8|375.8|377.26|375.26|383
1600174500000|2020-09-15 12:55:00|377.26|375.26|378.11|376.11|378.85|376.85|377.16|375.16|574
1600174800000|2020-09-15 13:00:00|378.13|376.13|377.16|375.16|378.58|376.58|377.14|375.14|528
1600175100000|2020-09-15 13:05:00|377.15|375.15|376.5|374.5|377.53|375.53|376.47|374.47|512
1600175400000|2020-09-15 13:10:00|376.51|374.51|377.11|375.11|377.15|375.15|376.37|374.37|501
1600175700000|2020-09-15 13:15:00|377.1|375.1|376.53|374.53|377.12|375.12|376.28|374.28|572
1600176000000|2020-09-15 13:20:00|376.55|374.55|374.75|372.75|376.99|374.99|374.37|372.37|656
1600176300000|2020-09-15 13:25:00|374.77|372.77|373.76|371.76|374.87|372.87|373.49|371.49|710
1600176600000|2020-09-15 13:30:00|373.78|371.78|374.07|372.07|374.87|372.87|373.77|371.77|699
1600176900000|2020-09-15 13:35:00|374.06|372.06|372.3|370.3|374.28|372.28|371.81|369.81|769
1600177200000|2020-09-15 13:40:00|372.27|370.27|373.7|371.7|373.91|371.91|371.94|369.94|778
1600177500000|2020-09-15 13:45:00|373.69|371.69|373.06|371.06|373.69|371.69|372.66|370.66|650
1600177800000|2020-09-15 13:50:00|373.05|371.05|372.4|370.4|373.05|371.05|371.4|369.4|641
1600178100000|2020-09-15 13:55:00|372.34|370.34|370.48|368.48|372.46|370.46|370.48|368.48|700
1600178400000|2020-09-15 14:00:00|370.5|368.5|371.1|369.1|371.14|369.14|370.15|368.15|644
1600178700000|2020-09-15 14:05:00|371.11|369.11|370.51|368.51|372.48|370.48|370.31|368.31|604
1600179000000|2020-09-15 14:10:00|370.52|368.52|369.32|367.32|370.69|368.69|368.67|366.67|677
1600179300000|2020-09-15 14:15:00|369.36|367.36|370.83|368.83|370.88|368.88|368.14|366.14|739
1600179600000|2020-09-15 14:20:00|370.82|368.82|371.01|369.01|371.48|369.48|370.51|368.51|528
1600179900000|2020-09-15 14:25:00|371.02|369.02|371.72|369.72|371.79|369.79|370.28|368.28|487
1600180200000|2020-09-15 14:30:00|371.69|369.69|372.31|370.31|372.66|370.66|371.56|369.56|544
1600180500000|2020-09-15 14:35:00|372.23|370.23|370.97|368.97|372.3|370.3|370.84|368.84|573
1600180800000|2020-09-15 14:40:00|370.96|368.96|369.75|367.75|371|369|369.68|367.68|554
1600181100000|2020-09-15 14:45:00|369.72|367.72|367.2|365.2|369.73|367.73|366.53|364.53|772
1600181400000|2020-09-15 14:50:00|367.22|365.22|365.66|363.66|367.86|365.86|365.07|363.07|832
1600181700000|2020-09-15 14:55:00|365.67|363.67|365.3|363.3|366|364|364.29|362.29|941
1600182000000|2020-09-15 15:00:00|365.29|363.29|366.34|364.34|366.96|364.96|364.81|362.81|777
1600182300000|2020-09-15 15:05:00|366.37|364.37|366.57|364.57|366.63|364.63|365.89|363.89|627
1600182600000|2020-09-15 15:10:00|366.56|364.56|366.75|364.75|367.19|365.19|366.23|364.23|652
1600182900000|2020-09-15 15:15:00|366.74|364.74|367.36|365.36|368.4|366.4|366.52|364.52|633
1600183200000|2020-09-15 15:20:00|367.37|365.37|366.41|364.41|367.47|365.47|366.18|364.18|596
1600183500000|2020-09-15 15:25:00|366.42|364.42|366.03|364.03|366.98|364.98|365.55|363.55|552
1600183800000|2020-09-15 15:30:00|366.07|364.07|364.81|362.81|366.07|364.07|364.45|362.45|625
1600184100000|2020-09-15 15:35:00|364.79|362.79|366.45|364.45|366.45|364.45|364.58|362.58|587
1600184400000|2020-09-15 15:40:00|366.44|364.44|366.08|364.08|367.27|365.27|365.97|363.97|554
1600184700000|2020-09-15 15:45:00|366.07|364.07|367.25|365.25|367.36|365.36|365.97|363.97|481
1600185000000|2020-09-15 15:50:00|367.26|365.26|365.79|363.79|367.4|365.4|365.55|363.55|623
1600185300000|2020-09-15 15:55:00|365.8|363.8|367.01|365.01|367.26|365.26|365.52|363.52|644
1600185600000|2020-09-15 16:00:00|367.02|365.02|367.97|365.97|368|366|366.32|364.32|723
1600185900000|2020-09-15 16:05:00|367.98|365.98|368.33|366.33|368.74|366.74|367.54|365.54|594
1600186200000|2020-09-15 16:10:00|368.32|366.32|367.39|365.39|368.36|366.36|367.3|365.3|490
1600186500000|2020-09-15 16:15:00|367.38|365.38|366.07|364.07|367.43|365.43|365.91|363.91|567
1600186800000|2020-09-15 16:20:00|365.99|363.99|364.43|362.43|366.11|364.11|363.64|361.64|830
1600187100000|2020-09-15 16:25:00|364.36|362.36|364.9|362.9|365.22|363.22|363.84|361.84|826
1600187400000|2020-09-15 16:30:00|364.87|362.87|367.9|365.9|367.9|365.9|364.87|362.87|696
1600187700000|2020-09-15 16:35:00|367.93|365.93|367.71|365.71|368.13|366.13|367.26|365.26|556
1600188000000|2020-09-15 16:40:00|367.72|365.72|369.06|367.06|369.13|367.13|367.66|365.66|556
1600188300000|2020-09-15 16:45:00|369.07|367.07|368.38|366.38|369.07|367.07|367.97|365.97|511
1600188600000|2020-09-15 16:50:00|368.39|366.39|368.82|366.82|368.88|366.88|368.39|366.39|345
1600188900000|2020-09-15 16:55:00|368.86|366.86|368.68|366.68|368.9|366.9|368.08|366.08|379
1600189200000|2020-09-15 17:00:00|368.67|366.67|367.83|365.83|369.22|367.22|367.82|365.82|430
1600189500000|2020-09-15 17:05:00|367.84|365.84|368.53|366.53|368.53|366.53|367.61|365.61|393
1600189800000|2020-09-15 17:10:00|368.54|366.54|368.16|366.16|368.68|366.68|368.1|366.1|270
1600190100000|2020-09-15 17:15:00|368.15|366.15|368.12|366.12|368.61|366.61|367.76|365.76|420
1600190400000|2020-09-15 17:20:00|368.2|366.2|367.39|365.39|368.47|366.47|367.31|365.31|385
1600190700000|2020-09-15 17:25:00|367.36|365.36|368.05|366.05|368.4|366.4|367.31|365.31|333
1600191000000|2020-09-15 17:30:00|368.06|366.06|367.65|365.65|368.56|366.56|367.62|365.62|377
1600191300000|2020-09-15 17:35:00|367.64|365.64|367.7|365.7|368.42|366.42|367.58|365.58|391
1600191600000|2020-09-15 17:40:00|367.69|365.69|369.03|367.03|369.44|367.44|367.53|365.53|372
1600191900000|2020-09-15 17:45:00|369.02|367.02|369.08|367.08|369.37|367.37|368.69|366.69|359
1600192200000|2020-09-15 17:50:00|369.09|367.09|369.41|367.41|369.42|367.42|368.92|366.92|294
1600192500000|2020-09-15 17:55:00|369.42|367.42|369.15|367.15|370.24|368.24|369.09|367.09|473
1600192800000|2020-09-15 18:00:00|369.14|367.14|369.13|367.13|369.92|367.92|368.98|366.98|474
1600193100000|2020-09-15 18:05:00|369.14|367.14|368.95|366.95|369.98|367.98|368.94|366.94|326
1600193400000|2020-09-15 18:10:00|368.99|366.99|368.31|366.31|369.06|367.06|368.3|366.3|241
1600193700000|2020-09-15 18:15:00|368.33|366.33|368.35|366.35|368.53|366.53|368.3|366.3|178
1600194000000|2020-09-15 18:20:00|368.36|366.36|367.47|365.47|368.75|366.75|367.25|365.25|315
1600194300000|2020-09-15 18:25:00|367.48|365.48|367.11|365.11|367.66|365.66|367.1|365.1|295
1600194600000|2020-09-15 18:30:00|366.92|364.92|365.61|363.61|366.92|364.92|365.07|363.07|525
1600194900000|2020-09-15 18:35:00|365.6|363.6|365.76|363.76|365.96|363.96|365.41|363.41|395
1600195200000|2020-09-15 18:40:00|365.77|363.77|365.33|363.33|365.82|363.82|365.3|363.3|224
1600195500000|2020-09-15 18:45:00|365.35|363.35|365.46|363.46|365.88|363.88|364.87|362.87|400
1600195800000|2020-09-15 18:50:00|365.47|363.47|365.97|363.97|366.05|364.05|365.3|363.3|238
1600196100000|2020-09-15 18:55:00|365.95|363.95|365.21|363.21|366.27|364.27|365.2|363.2|161
1600196400000|2020-09-15 19:00:00|365.17|363.17|364.62|362.62|365.38|363.38|364.33|362.33|387
1600196700000|2020-09-15 19:05:00|364.61|362.61|364.03|362.03|364.61|362.61|363.76|361.76|427
1600197000000|2020-09-15 19:10:00|363.99|361.99|363.87|361.87|364.7|362.7|363.87|361.87|373
1600197300000|2020-09-15 19:15:00|363.85|361.85|364.79|362.79|364.92|362.92|363.66|361.66|361
1600197600000|2020-09-15 19:20:00|364.8|362.8|363.59|361.59|364.84|362.84|363.58|361.58|287
1600197900000|2020-09-15 19:25:00|363.61|361.61|365.27|363.27|365.6|363.6|363.56|361.56|360
1600198200000|2020-09-15 19:30:00|365.29|363.29|364.28|362.28|365.29|363.29|364.18|362.18|261
1600198500000|2020-09-15 19:35:00|364.36|362.36|364.93|362.93|365.26|363.26|364.36|362.36|260
1600198800000|2020-09-15 19:40:00|364.92|362.92|364.67|362.67|365.03|363.03|364.52|362.52|181
1600199100000|2020-09-15 19:45:00|364.62|362.62|365.75|363.75|365.89|363.89|364.54|362.54|302
1600199400000|2020-09-15 19:50:00|365.74|363.74|365.7|363.7|365.97|363.97|365.46|363.46|262
1600199700000|2020-09-15 19:55:00|365.69|363.69|365.56|363.56|365.92|363.92|365.46|363.46|348
1600200000000|2020-09-15 20:00:00|365.52|363.52|364.81|362.81|365.97|363.97|364.66|362.66|303
1600200300000|2020-09-15 20:05:00|364.79|362.79|365.36|363.36|365.51|363.51|364.69|362.69|221
1600200600000|2020-09-15 20:10:00|365.37|363.37|366.41|364.41|366.55|364.55|365.15|363.15|391
1600200900000|2020-09-15 20:15:00|366.4|364.4|367.74|365.74|368.17|366.17|366.38|364.38|715
1600201200000|2020-09-15 20:20:00|367.75|365.75|366.74|364.74|367.83|365.83|366.5|364.5|536
1600201500000|2020-09-15 20:25:00|366.75|364.75|366.32|364.32|367.43|365.43|366.32|364.32|427
1600201800000|2020-09-15 20:30:00|366.33|364.33|366.89|364.89|367.1|365.1|366.27|364.27|450
1600202100000|2020-09-15 20:35:00|366.92|364.92|366.68|364.68|367.18|365.18|366.66|364.66|408
1600202400000|2020-09-15 20:40:00|366.69|364.69|366.12|364.12|367.32|365.32|365.97|363.97|330
1600202700000|2020-09-15 20:45:00|366.09|364.09|366.23|364.23|366.67|364.67|366.03|364.03|425
1600203000000|2020-09-15 20:50:00|366.22|364.22|367.43|365.43|367.59|365.59|366.19|364.19|331
1600203300000|2020-09-15 20:55:00|367.41|365.41|366.7|364.7|367.45|365.45|366.41|364.41|310
1600203600000|2020-09-15 21:00:00|366.71|364.71|366.5|364.5|366.79|364.79|366.5|364.5|299
1600203900000|2020-09-15 21:05:00|366.51|364.51|365.8|363.8|366.51|364.51|365.62|363.62|212
1600204200000|2020-09-15 21:10:00|365.79|363.79|365.81|363.81|365.94|363.94|365.78|363.78|77
1600204500000|2020-09-15 21:15:00|365.82|363.82|366.66|364.66|366.66|364.66|365.82|363.82|178
1600204800000|2020-09-15 21:20:00|366.68|364.68|366.14|364.14|366.71|364.71|366.11|364.11|138
1600205100000|2020-09-15 21:25:00|366.13|364.13|365.17|363.17|366.13|364.13|365.07|363.07|221
1600205400000|2020-09-15 21:30:00|365.18|363.18|365.89|363.89|365.95|363.95|365.11|363.11|168
1600205700000|2020-09-15 21:35:00|365.91|363.91|367.91|365.91|368.13|366.13|365.9|363.9|415
1600206000000|2020-09-15 21:40:00|367.89|365.89|368.42|366.42|368.95|366.95|367.89|365.89|358
1600206300000|2020-09-15 21:45:00|368.43|366.43|368.54|366.54|368.69|366.69|368.39|366.39|322
1600206600000|2020-09-15 21:50:00|368.55|366.55|368.02|366.02|369.27|367.27|367.89|365.89|396
1600206900000|2020-09-15 21:55:00|368|366|369.06|367.06|369.09|367.09|367.95|365.95|356
1600207200000|2020-09-15 22:00:00|369.08|367.08|368.7|366.7|369.09|367.09|367.85|365.85|382
1600207500000|2020-09-15 22:05:00|368.69|366.69|368.32|366.32|368.71|366.71|368.19|366.19|227
1600207800000|2020-09-15 22:10:00|368.3|366.3|368.34|366.34|368.4|366.4|367.81|365.81|344
1600208100000|2020-09-15 22:15:00|368.35|366.35|367.91|365.91|368.83|366.83|367.83|365.83|390
1600208400000|2020-09-15 22:20:00|367.92|365.92|367.45|365.45|368.49|366.49|367.4|365.4|457
1600208700000|2020-09-15 22:25:00|367.38|365.38|368.12|366.12|368.26|366.26|367.29|365.29|430
1600209000000|2020-09-15 22:30:00|368.11|366.11|367.66|365.66|368.12|366.12|366.94|364.94|526
1600209300000|2020-09-15 22:35:00|367.67|365.67|367.85|365.85|368.12|366.12|367.59|365.59|457
1600209600000|2020-09-15 22:40:00|367.81|365.81|366.74|364.74|367.9|365.9|366.52|364.52|421
1600209900000|2020-09-15 22:45:00|366.73|364.73|366.55|364.55|366.88|364.88|366.34|364.34|468
1600210200000|2020-09-15 22:50:00|366.56|364.56|367.11|365.11|367.51|365.51|366.09|364.09|425
1600210500000|2020-09-15 22:55:00|367.1|365.1|366.13|364.13|367.12|365.12|365.26|363.26|560
1600210800000|2020-09-15 23:00:00|366.22|364.22|364.71|362.71|366.22|364.22|364.56|362.56|536
1600211100000|2020-09-15 23:05:00|364.68|362.68|364.98|362.98|365.29|363.29|364.62|362.62|600
1600211400000|2020-09-15 23:10:00|365|363|365.4|363.4|365.4|363.4|364.74|362.74|440
1600211700000|2020-09-15 23:15:00|365.39|363.39|365.06|363.06|365.39|363.39|364.17|362.17|423
1600212000000|2020-09-15 23:20:00|365.01|363.01|364.68|362.68|365.13|363.13|364.12|362.12|484
1600212300000|2020-09-15 23:25:00|364.65|362.65|364.54|362.54|365.01|363.01|364.33|362.33|477
1600212600000|2020-09-15 23:30:00|364.52|362.52|365.23|363.23|365.26|363.26|364.48|362.48|308
1600212900000|2020-09-15 23:35:00|365.2|363.2|365.05|363.05|365.36|363.36|364.75|362.75|282
1600213200000|2020-09-15 23:40:00|365.04|363.04|364.43|362.43|365.06|363.06|364.03|362.03|290
1600213500000|2020-09-15 23:45:00|364.44|362.44|365.26|363.26|365.76|363.76|364.42|362.42|377
1600213800000|2020-09-15 23:50:00|365.25|363.25|365.11|363.11|365.6|363.6|365.05|363.05|361
1600214100000|2020-09-15 23:55:00|365.09|363.09|365.06|363.06|365.42|363.42|364.96|362.96|201
1600214400000|2020-09-16 00:00:00|365.09|363.09|363.77|361.77|365.63|363.63|363.56|361.56|541
1600214700000|2020-09-16 00:05:00|363.78|361.78|362.02|360.02|363.81|361.81|361.77|359.77|630
1600215000000|2020-09-16 00:10:00|362|360|362.25|360.25|362.61|360.61|361.4|359.4|478
1600215300000|2020-09-16 00:15:00|362.34|360.34|361.6|359.6|362.44|360.44|361.53|359.53|565
1600215600000|2020-09-16 00:20:00|361.57|359.57|361.85|359.85|362.41|360.41|361.43|359.43|484
1600215900000|2020-09-16 00:25:00|361.86|359.86|358.91|356.91|361.86|359.86|358.14|356.14|607
1600216200000|2020-09-16 00:30:00|358.9|356.9|357.7|355.7|359.68|357.68|356.05|354.05|885
1600216500000|2020-09-16 00:35:00|357.8|355.8|358.34|356.34|358.7|356.7|357.66|355.66|656
1600216800000|2020-09-16 00:40:00|358.37|356.37|357.84|355.84|358.37|356.37|356.99|354.99|603
1600217100000|2020-09-16 00:45:00|357.78|355.78|356.71|354.71|357.78|355.78|356.07|354.07|654
1600217400000|2020-09-16 00:50:00|356.69|354.69|357.58|355.58|357.93|355.93|356.14|354.14|583
1600217700000|2020-09-16 00:55:00|357.57|355.57|358.12|356.12|358.64|356.64|357.1|355.1|552
1600218000000|2020-09-16 01:00:00|358.13|356.13|359.34|357.34|359.64|357.64|357.99|355.99|549
1600218300000|2020-09-16 01:05:00|359.33|357.33|358.76|356.76|359.45|357.45|358.59|356.59|441
1600218600000|2020-09-16 01:10:00|358.74|356.74|358.86|356.86|359.17|357.17|358.52|356.52|289
1600218900000|2020-09-16 01:15:00|358.84|356.84|358|356|358.85|356.85|357.82|355.82|335
1600219200000|2020-09-16 01:20:00|357.99|355.99|357.82|355.82|357.99|355.99|357.62|355.62|390
1600219500000|2020-09-16 01:25:00|357.79|355.79|357.21|355.21|357.88|355.88|357|355|286
1600219800000|2020-09-16 01:30:00|357.19|355.19|359.27|357.27|359.55|357.55|357.15|355.15|419
1600220100000|2020-09-16 01:35:00|359.31|357.31|359.89|357.89|360.68|358.68|359.3|357.3|636
1600220400000|2020-09-16 01:40:00|359.91|357.91|359.37|357.37|360.13|358.13|359.19|357.19|313
1600220700000|2020-09-16 01:45:00|359.35|357.35|360.7|358.7|361.17|359.17|358.79|356.79|497
1600221000000|2020-09-16 01:50:00|360.75|358.75|360.98|358.98|361.7|359.7|360.4|358.4|415
1600221300000|2020-09-16 01:55:00|360.99|358.99|361.47|359.47|361.47|359.47|360.32|358.32|329
1600221600000|2020-09-16 02:00:00|361.46|359.46|360.32|358.32|361.54|359.54|360.16|358.16|363
1600221900000|2020-09-16 02:05:00|360.35|358.35|360.88|358.88|360.91|358.91|359.71|357.71|225
1600222200000|2020-09-16 02:10:00|360.98|358.98|360.02|358.02|361.13|359.13|359.49|357.49|381
1600222500000|2020-09-16 02:15:00|360.05|358.05|359.85|357.85|360.25|358.25|359.65|357.65|308
1600222800000|2020-09-16 02:20:00|359.84|357.84|359.3|357.3|359.86|357.86|359.28|357.28|247
1600223100000|2020-09-16 02:25:00|359.29|357.29|360.59|358.59|360.6|358.6|359.19|357.19|387
1600223400000|2020-09-16 02:30:00|360.57|358.57|359.84|357.84|360.6|358.6|359.73|357.73|413
1600223700000|2020-09-16 02:35:00|359.78|357.78|358.17|356.17|359.96|357.96|357.81|355.81|466
1600224000000|2020-09-16 02:40:00|358.18|356.18|358.96|356.96|359.12|357.12|358.01|356.01|464
1600224300000|2020-09-16 02:45:00|358.97|356.97|359.22|357.22|359.36|357.36|358.79|356.79|354
1600224600000|2020-09-16 02:50:00|359.21|357.21|358.98|356.98|359.24|357.24|358.39|356.39|385
1600224900000|2020-09-16 02:55:00|358.97|356.97|360.32|358.32|360.76|358.76|358.94|356.94|502
1600225200000|2020-09-16 03:00:00|360.33|358.33|359.71|357.71|360.42|358.42|359.56|357.56|244
1600225500000|2020-09-16 03:05:00|359.64|357.64|359.14|357.14|359.71|357.71|359.01|357.01|278
1600225800000|2020-09-16 03:10:00|359.13|357.13|358.43|356.43|359.19|357.19|358.14|356.14|438
1600226100000|2020-09-16 03:15:00|358.42|356.42|358.25|356.25|358.56|356.56|357.89|355.89|451
1600226400000|2020-09-16 03:20:00|358.24|356.24|358.54|356.54|358.74|356.74|358.14|356.14|466
1600226700000|2020-09-16 03:25:00|358.53|356.53|359.98|357.98|360.07|358.07|358.35|356.35|421
1600227000000|2020-09-16 03:30:00|359.99|357.99|360.31|358.31|360.43|358.43|359.97|357.97|376
1600227300000|2020-09-16 03:35:00|360.29|358.29|360.85|358.85|360.85|358.85|360.19|358.19|410
1600227600000|2020-09-16 03:40:00|360.86|358.86|360.31|358.31|360.91|358.91|360.19|358.19|327
1600227900000|2020-09-16 03:45:00|360.3|358.3|360.26|358.26|360.33|358.33|360.03|358.03|221
1600228200000|2020-09-16 03:50:00|360.27|358.27|360.28|358.28|360.61|358.61|360.17|358.17|258
1600228500000|2020-09-16 03:55:00|360.29|358.29|360.61|358.61|360.95|358.95|360.12|358.12|420
1600228800000|2020-09-16 04:00:00|360.53|358.53|360.16|358.16|360.69|358.69|359.98|357.98|281
1600229100000|2020-09-16 04:05:00|360.19|358.19|360.04|358.04|360.49|358.49|359.92|357.92|305
1600229400000|2020-09-16 04:10:00|360.05|358.05|360.32|358.32|360.4|358.4|360|358|235
1600229700000|2020-09-16 04:15:00|360.33|358.33|362.22|360.22|362.52|360.52|360.19|358.19|303
1600230000000|2020-09-16 04:20:00|362.29|360.29|362.97|360.97|363.28|361.28|362.15|360.15|408
1600230300000|2020-09-16 04:25:00|362.95|360.95|363.15|361.15|363.51|361.51|362.86|360.86|479
1600230600000|2020-09-16 04:30:00|363.14|361.14|362.99|360.99|363.44|361.44|362.79|360.79|284
1600230900000|2020-09-16 04:35:00|362.98|360.98|363.13|361.13|363.48|361.48|362.95|360.95|315
1600231200000|2020-09-16 04:40:00|363.12|361.12|362.88|360.88|363.14|361.14|362.57|360.57|425
1600231500000|2020-09-16 04:45:00|362.87|360.87|362.98|360.98|363.14|361.14|362.4|360.4|389
1600231800000|2020-09-16 04:50:00|362.97|360.97|362.78|360.78|362.98|360.98|362.54|360.54|490
1600232100000|2020-09-16 04:55:00|362.8|360.8|362.8|360.8|363.05|361.05|362.65|360.65|459
1600232400000|2020-09-16 05:00:00|362.85|360.85|362.85|360.85|362.88|360.88|362.45|360.45|358
1600232700000|2020-09-16 05:05:00|362.89|360.89|363.66|361.66|363.75|361.75|362.72|360.72|371
1600233000000|2020-09-16 05:10:00|363.67|361.67|364.18|362.18|364.23|362.23|363.47|361.47|415
1600233300000|2020-09-16 05:15:00|364.19|362.19|363.85|361.85|364.42|362.42|363.5|361.5|218
1600233600000|2020-09-16 05:20:00|363.86|361.86|363.9|361.9|364.04|362.04|363.49|361.49|426
1600233900000|2020-09-16 05:25:00|363.91|361.91|363.37|361.37|363.91|361.91|363.26|361.26|280
1600234200000|2020-09-16 05:30:00|363.38|361.38|363.69|361.69|363.94|361.94|363.38|361.38|437
1600234500000|2020-09-16 05:35:00|363.71|361.71|363.33|361.33|363.83|361.83|363.26|361.26|468
1600234800000|2020-09-16 05:40:00|363.41|361.41|363.3|361.3|363.67|361.67|363.2|361.2|370
1600235100000|2020-09-16 05:45:00|363.29|361.29|362.99|360.99|363.43|361.43|362.81|360.81|348
1600235400000|2020-09-16 05:50:00|363|361|363.29|361.29|363.83|361.83|363|361|405
1600235700000|2020-09-16 05:55:00|363.3|361.3|363.09|361.09|363.53|361.53|362.96|360.96|390
1600236000000|2020-09-16 06:00:00|363.08|361.08|362.71|360.71|363.41|361.41|362.69|360.69|367
1600236300000|2020-09-16 06:05:00|362.73|360.73|362.23|360.23|362.9|360.9|362.16|360.16|225
1600236600000|2020-09-16 06:10:00|362.22|360.22|362.06|360.06|362.35|360.35|361.92|359.92|170
1600236900000|2020-09-16 06:15:00|362.07|360.07|362.19|360.19|362.31|360.31|361.99|359.99|141
1600237200000|2020-09-16 06:20:00|362.18|360.18|362.16|360.16|362.33|360.33|362|360|240
1600237500000|2020-09-16 06:25:00|362.15|360.15|362.12|360.12|362.35|360.35|362.05|360.05|207
1600237800000|2020-09-16 06:30:00|362.11|360.11|362.16|360.16|362.22|360.22|362.07|360.07|189
1600238100000|2020-09-16 06:35:00|362.15|360.15|362.66|360.66|362.75|360.75|362.12|360.12|175
1600238400000|2020-09-16 06:40:00|362.67|360.67|363.18|361.18|363.27|361.27|362.67|360.67|274
1600238700000|2020-09-16 06:45:00|363.19|361.19|364.46|362.46|364.8|362.8|363.19|361.19|432
1600239000000|2020-09-16 06:50:00|364.44|362.44|365.65|363.65|366.2|364.2|364.37|362.37|570
1600239300000|2020-09-16 06:55:00|365.63|363.63|365.07|363.07|365.89|363.89|365.07|363.07|343
1600239600000|2020-09-16 07:00:00|365.09|363.09|365.48|363.48|365.53|363.53|364.65|362.65|373
1600239900000|2020-09-16 07:05:00|365.5|363.5|364.35|362.35|365.54|363.54|364.24|362.24|528
1600240200000|2020-09-16 07:10:00|364.36|362.36|363.65|361.65|364.37|362.37|363.64|361.64|317
1600240500000|2020-09-16 07:15:00|363.66|361.66|364.05|362.05|364.31|362.31|363.65|361.65|284
1600240800000|2020-09-16 07:20:00|364.03|362.03|364.26|362.26|364.41|362.41|363.68|361.68|309
1600241100000|2020-09-16 07:25:00|364.27|362.27|364.05|362.05|364.4|362.4|363.73|361.73|388
1600241400000|2020-09-16 07:30:00|364.04|362.04|364.86|362.86|365.02|363.02|364.04|362.04|222
1600241700000|2020-09-16 07:35:00|364.85|362.85|365.35|363.35|365.44|363.44|364.3|362.3|427
1600242000000|2020-09-16 07:40:00|365.37|363.37|365.06|363.06|365.4|363.4|364.61|362.61|524
1600242300000|2020-09-16 07:45:00|365.08|363.08|365.32|363.32|365.49|363.49|364.73|362.73|413
1600242600000|2020-09-16 07:50:00|365.33|363.33|366.32|364.32|366.76|364.76|365.17|363.17|387
1600242900000|2020-09-16 07:55:00|366.34|364.34|366.68|364.68|367.6|365.6|366.18|364.18|627
1600243200000|2020-09-16 08:00:00|366.67|364.67|366.54|364.54|367.12|365.12|366.16|364.16|552
1600243500000|2020-09-16 08:05:00|366.53|364.53|365.85|363.85|367.14|365.14|365.54|363.54|482
1600243800000|2020-09-16 08:10:00|365.8|363.8|365.83|363.83|366.07|364.07|365.74|363.74|263
1600244100000|2020-09-16 08:15:00|365.85|363.85|365.52|363.52|366.42|364.42|365.52|363.52|381
1600244400000|2020-09-16 08:20:00|365.49|363.49|364.89|362.89|365.67|363.67|364.76|362.76|355
1600244700000|2020-09-16 08:25:00|364.92|362.92|365.26|363.26|365.42|363.42|364.89|362.89|204
1600245000000|2020-09-16 08:30:00|365.27|363.27|365.11|363.11|365.59|363.59|365.06|363.06|205
1600245300000|2020-09-16 08:35:00|365.1|363.1|365.25|363.25|365.63|363.63|364.97|362.97|251
1600245600000|2020-09-16 08:40:00|365.23|363.23|364.48|362.48|365.23|363.23|364.47|362.47|292
1600245900000|2020-09-16 08:45:00|364.49|362.49|365.34|363.34|365.51|363.51|364.27|362.27|318
1600246200000|2020-09-16 08:50:00|365.31|363.31|364.87|362.87|365.34|363.34|364.71|362.71|501
1600246500000|2020-09-16 08:55:00|364.88|362.88|365.07|363.07|365.5|363.5|364.38|362.38|450
1600246800000|2020-09-16 09:00:00|365.06|363.06|364|362|365.07|363.07|363.93|361.93|384
1600247100000|2020-09-16 09:05:00|364.01|362.01|364.48|362.48|364.6|362.6|364.01|362.01|234
1600247400000|2020-09-16 09:10:00|364.49|362.49|364.38|362.38|364.62|362.62|364.18|362.18|284
1600247700000|2020-09-16 09:15:00|364.39|362.39|364.43|362.43|364.81|362.81|364.3|362.3|290
1600248000000|2020-09-16 09:20:00|364.42|362.42|364.43|362.43|364.51|362.51|364.08|362.08|334
1600248300000|2020-09-16 09:25:00|364.44|362.44|364.19|362.19|365.54|363.54|364.18|362.18|396
1600248600000|2020-09-16 09:30:00|364.18|362.18|364.75|362.75|364.92|362.92|364.17|362.17|281
1600248900000|2020-09-16 09:35:00|364.79|362.79|365.43|363.43|365.83|363.83|364.76|362.76|425
1600249200000|2020-09-16 09:40:00|365.44|363.44|365.02|363.02|365.45|363.45|364.82|362.82|326
1600249500000|2020-09-16 09:45:00|365.01|363.01|365.84|363.84|365.86|363.86|365.01|363.01|307
1600249800000|2020-09-16 09:50:00|365.86|363.86|365.3|363.3|365.91|363.91|365.17|363.17|350
1600250100000|2020-09-16 09:55:00|365.32|363.32|365.15|363.15|365.47|363.47|365.08|363.08|279
1600250400000|2020-09-16 10:00:00|365.16|363.16|365.23|363.23|366.04|364.04|365.16|363.16|400
1600250700000|2020-09-16 10:05:00|365.24|363.24|365.71|363.71|365.92|363.92|365.08|363.08|406
1600251000000|2020-09-16 10:10:00|365.69|363.69|365.32|363.32|365.72|363.72|365.17|363.17|398
1600251300000|2020-09-16 10:15:00|365.31|363.31|365.3|363.3|365.65|363.65|365.08|363.08|257
1600251600000|2020-09-16 10:20:00|365.33|363.33|364.43|362.43|365.81|363.81|364.39|362.39|235
1600251900000|2020-09-16 10:25:00|364.41|362.41|363.71|361.71|364.47|362.47|363.58|361.58|406
1600252200000|2020-09-16 10:30:00|363.7|361.7|362.93|360.93|364.03|362.03|362.79|360.79|423
1600252500000|2020-09-16 10:35:00|362.9|360.9|362.34|360.34|363.17|361.17|362.25|360.25|463
1600252800000|2020-09-16 10:40:00|362.35|360.35|362.52|360.52|362.83|360.83|362.12|360.12|377
1600253100000|2020-09-16 10:45:00|362.53|360.53|363.09|361.09|363.1|361.1|362.53|360.53|190
1600253400000|2020-09-16 10:50:00|363.1|361.1|362.84|360.84|363.2|361.2|362.78|360.78|222
1600253700000|2020-09-16 10:55:00|362.83|360.83|362.53|360.53|362.83|360.83|362.06|360.06|296
1600254000000|2020-09-16 11:00:00|362.51|360.51|363.94|361.94|364.01|362.01|362.42|360.42|467
1600254300000|2020-09-16 11:05:00|363.98|361.98|363.94|361.94|363.99|361.99|363.44|361.44|359
1600254600000|2020-09-16 11:10:00|363.93|361.93|363.73|361.73|364.48|362.48|363.65|361.65|484
1600254900000|2020-09-16 11:15:00|363.77|361.77|364.61|362.61|364.61|362.61|363.76|361.76|390
1600255200000|2020-09-16 11:20:00|364.59|362.59|363.89|361.89|364.62|362.62|363.51|361.51|393
1600255500000|2020-09-16 11:25:00|363.9|361.9|363.84|361.84|363.97|361.97|363.32|361.32|334
1600255800000|2020-09-16 11:30:00|363.8|361.8|363.47|361.47|364.17|362.17|363.41|361.41|196
1600256100000|2020-09-16 11:35:00|363.46|361.46|363.48|361.48|364.09|362.09|363.43|361.43|310
1600256400000|2020-09-16 11:40:00|363.46|361.46|363.18|361.18|363.68|361.68|363.18|361.18|353
1600256700000|2020-09-16 11:45:00|363.19|361.19|363.46|361.46|363.65|361.65|363.16|361.16|287
1600257000000|2020-09-16 11:50:00|363.45|361.45|364.87|362.87|364.92|362.92|362.8|360.8|353
1600257300000|2020-09-16 11:55:00|364.88|362.88|365.7|363.7|365.87|363.87|364.81|362.81|508
1600257600000|2020-09-16 12:00:00|365.69|363.69|364.64|362.64|368.5|366.5|364.38|362.38|845
1600257900000|2020-09-16 12:05:00|364.63|362.63|364.43|362.43|365.12|363.12|364.11|362.11|508
1600258200000|2020-09-16 12:10:00|364.41|362.41|365.16|363.16|365.16|363.16|364.33|362.33|262
1600258500000|2020-09-16 12:15:00|365.2|363.2|365.59|363.59|365.73|363.73|364.59|362.59|453
1600258800000|2020-09-16 12:20:00|365.56|363.56|365.82|363.82|365.98|363.98|365.37|363.37|462
1600259100000|2020-09-16 12:25:00|365.83|363.83|367.73|365.73|367.78|365.78|365.78|363.78|653
1600259400000|2020-09-16 12:30:00|367.76|365.76|368.22|366.22|368.97|366.97|367.68|365.68|696
1600259700000|2020-09-16 12:35:00|368.19|366.19|368.46|366.46|368.97|366.97|368.08|366.08|575
1600260000000|2020-09-16 12:40:00|368.45|366.45|367.39|365.39|368.71|366.71|367.11|365.11|584
1600260300000|2020-09-16 12:45:00|367.37|365.37|368.07|366.07|369|367|367.26|365.26|736
1600260600000|2020-09-16 12:50:00|368.08|366.08|368.23|366.23|368.62|366.62|367.84|365.84|619
1600260900000|2020-09-16 12:55:00|368.21|366.21|368.32|366.32|368.42|366.42|367.47|365.47|545
1600261200000|2020-09-16 13:00:00|368.33|366.33|367.42|365.42|368.56|366.56|367.39|365.39|534
1600261500000|2020-09-16 13:05:00|367.44|365.44|367.49|365.49|367.83|365.83|366.86|364.86|379
1600261800000|2020-09-16 13:10:00|367.48|365.48|370.73|368.73|371.43|369.43|367.41|365.41|503
1600262100000|2020-09-16 13:15:00|370.72|368.72|370.07|368.07|371.48|369.48|369.85|367.85|671
1600262400000|2020-09-16 13:20:00|370.08|368.08|369.62|367.62|370.79|368.79|369.48|367.48|455
1600262700000|2020-09-16 13:25:00|369.65|367.65|369.4|367.4|369.86|367.86|369.09|367.09|413
1600263000000|2020-09-16 13:30:00|369.41|367.41|368.99|366.99|370.39|368.39|368.98|366.98|519
1600263300000|2020-09-16 13:35:00|369.01|367.01|369.11|367.11|369.3|367.3|368.57|366.57|404
1600263600000|2020-09-16 13:40:00|369.1|367.1|368.47|366.47|369.26|367.26|368.31|366.31|298
1600263900000|2020-09-16 13:45:00|368.48|366.48|367.93|365.93|368.55|366.55|367.92|365.92|270
1600264200000|2020-09-16 13:50:00|367.94|365.94|368.03|366.03|368.48|366.48|367.7|365.7|370
1600264500000|2020-09-16 13:55:00|368.04|366.04|368.77|366.77|368.77|366.77|367.88|365.88|321
1600264800000|2020-09-16 14:00:00|368.78|366.78|367.63|365.63|369.54|367.54|367.55|365.55|470
1600265100000|2020-09-16 14:05:00|367.64|365.64|367.7|365.7|367.87|365.87|367.42|365.42|235
1600265400000|2020-09-16 14:10:00|367.71|365.71|367.93|365.93|367.98|365.98|367.59|365.59|293
1600265700000|2020-09-16 14:15:00|367.95|365.95|367.6|365.6|368.04|366.04|367.45|365.45|382
1600266000000|2020-09-16 14:20:00|367.61|365.61|367.43|365.43|367.68|365.68|367.05|365.05|390
1600266300000|2020-09-16 14:25:00|367.45|365.45|366.68|364.68|367.82|365.82|366.59|364.59|458
1600266600000|2020-09-16 14:30:00|366.66|364.66|366.36|364.36|366.99|364.99|365.93|363.93|575
1600266900000|2020-09-16 14:35:00|366.37|364.37|366.14|364.14|366.61|364.61|365.83|363.83|531
1600267200000|2020-09-16 14:40:00|366.15|364.15|366.51|364.51|366.69|364.69|366.14|364.14|352
1600267500000|2020-09-16 14:45:00|366.5|364.5|366.78|364.78|367.16|365.16|366.41|364.41|474
1600267800000|2020-09-16 14:50:00|366.77|364.77|367.48|365.48|367.48|365.48|366.62|364.62|289
1600268100000|2020-09-16 14:55:00|367.46|365.46|367.44|365.44|367.49|365.49|366.79|364.79|342
1600268400000|2020-09-16 15:00:00|367.43|365.43|369|367|369.39|367.39|367.12|365.12|473
1600268700000|2020-09-16 15:05:00|369.02|367.02|369.66|367.66|369.94|367.94|368.79|366.79|593
1600269000000|2020-09-16 15:10:00|369.6|367.6|369.54|367.54|369.94|367.94|369.47|367.47|371
1600269300000|2020-09-16 15:15:00|369.53|367.53|369|367|369.64|367.64|368.47|366.47|497
1600269600000|2020-09-16 15:20:00|368.99|366.99|368.75|366.75|368.99|366.99|368.45|366.45|379
1600269900000|2020-09-16 15:25:00|368.76|366.76|369.92|367.92|370.02|368.02|368.54|366.54|270
1600270200000|2020-09-16 15:30:00|369.94|367.94|371.05|369.05|371.16|369.16|369.93|367.93|573
1600270500000|2020-09-16 15:35:00|371.04|369.04|370.42|368.42|372.14|370.14|370.05|368.05|732
1600270800000|2020-09-16 15:40:00|370.44|368.44|370.4|368.4|370.9|368.9|370.11|368.11|508
1600271100000|2020-09-16 15:45:00|370.41|368.41|371.29|369.29|371.31|369.31|370.39|368.39|406
1600271400000|2020-09-16 15:50:00|371.3|369.3|371.25|369.25|371.48|369.48|370.79|368.79|482
1600271700000|2020-09-16 15:55:00|371.26|369.26|371.75|369.75|371.78|369.78|370.78|368.78|392
1600272000000|2020-09-16 16:00:00|371.74|369.74|373.37|371.37|374.52|372.52|371.31|369.31|660
1600272300000|2020-09-16 16:05:00|373.36|371.36|372.73|370.73|373.87|371.87|372.35|370.35|587
1600272600000|2020-09-16 16:10:00|372.68|370.68|371.26|369.26|372.83|370.83|370.84|368.84|582
1600272900000|2020-09-16 16:15:00|371.25|369.25|370.6|368.6|371.3|369.3|370.47|368.47|487
1600273200000|2020-09-16 16:20:00|370.61|368.61|370.89|368.89|371.15|369.15|370.45|368.45|246
1600273500000|2020-09-16 16:25:00|370.9|368.9|371.6|369.6|371.82|369.82|370.9|368.9|195
1600273800000|2020-09-16 16:30:00|371.58|369.58|371.66|369.66|372.35|370.35|371.29|369.29|523
1600274100000|2020-09-16 16:35:00|371.65|369.65|371.99|369.99|372.15|370.15|371.14|369.14|529
1600274400000|2020-09-16 16:40:00|371.96|369.96|372.96|370.96|373.89|371.89|371.73|369.73|603
1600274700000|2020-09-16 16:45:00|373|371|372.18|370.18|373.18|371.18|371.62|369.62|554
1600275000000|2020-09-16 16:50:00|372.16|370.16|371.21|369.21|372.21|370.21|370.96|368.96|541
1600275300000|2020-09-16 16:55:00|371.2|369.2|371.04|369.04|371.58|369.58|370.94|368.94|408
1600275600000|2020-09-16 17:00:00|371.11|369.11|371.06|369.06|371.65|369.65|370.99|368.99|178
1600275900000|2020-09-16 17:05:00|371.07|369.07|369.67|367.67|371.08|369.08|369.6|367.6|407
1600276200000|2020-09-16 17:10:00|369.65|367.65|369.55|367.55|369.9|367.9|368.96|366.96|534
1600276500000|2020-09-16 17:15:00|369.54|367.54|369.19|367.19|369.72|367.72|369.06|367.06|440
1600276800000|2020-09-16 17:20:00|369.2|367.2|368.79|366.79|369.53|367.53|368.46|366.46|425
1600277100000|2020-09-16 17:25:00|368.78|366.78|368.82|366.82|369.13|367.13|368.52|366.52|406
1600277400000|2020-09-16 17:30:00|368.81|366.81|369.56|367.56|369.84|367.84|368.79|366.79|382
1600277700000|2020-09-16 17:35:00|369.54|367.54|369.02|367.02|369.55|367.55|368.82|366.82|523
1600278000000|2020-09-16 17:40:00|369.01|367.01|368.74|366.74|369.38|367.38|368.74|366.74|296
1600278300000|2020-09-16 17:45:00|368.75|366.75|368.99|366.99|369.22|367.22|368.65|366.65|349
1600278600000|2020-09-16 17:50:00|368.98|366.98|368.91|366.91|369.32|367.32|368.81|366.81|414
1600278900000|2020-09-16 17:55:00|368.94|366.94|370.48|368.48|370.48|368.48|368.8|366.8|301
1600279200000|2020-09-16 18:00:00|370.47|368.47|369.58|367.58|371.67|369.67|369.38|367.38|583
1600279500000|2020-09-16 18:05:00|369.59|367.59|366.2|364.2|369.64|367.64|365.89|363.89|806
1600279800000|2020-09-16 18:10:00|366.21|364.21|366.61|364.61|366.96|364.96|365.68|363.68|646
1600280100000|2020-09-16 18:15:00|366.63|364.63|367.72|365.72|367.85|365.85|366.59|364.59|634
1600280400000|2020-09-16 18:20:00|367.68|365.68|368.58|366.58|369.13|367.13|367.68|365.68|597
1600280700000|2020-09-16 18:25:00|368.57|366.57|368.99|366.99|369.45|367.45|368.54|366.54|551
1600281000000|2020-09-16 18:30:00|369.02|367.02|368.79|366.79|369.43|367.43|368.05|366.05|511
1600281300000|2020-09-16 18:35:00|368.78|366.78|369.53|367.53|369.54|367.54|368.65|366.65|404
1600281600000|2020-09-16 18:40:00|369.52|367.52|369.8|367.8|371.2|369.2|369.18|367.18|562
1600281900000|2020-09-16 18:45:00|369.79|367.79|369|367|370.14|368.14|368.98|366.98|600
1600282200000|2020-09-16 18:50:00|368.99|366.99|367.62|365.62|369.24|367.24|367.58|365.58|534
1600282500000|2020-09-16 18:55:00|367.61|365.61|367.46|365.46|367.88|365.88|367.4|365.4|439
1600282800000|2020-09-16 19:00:00|367.56|365.56|367.51|365.51|368.1|366.1|367.37|365.37|448
1600283100000|2020-09-16 19:05:00|367.48|365.48|367.3|365.3|367.63|365.63|366.86|364.86|460
1600283400000|2020-09-16 19:10:00|367.28|365.28|367.05|365.05|367.31|365.31|366.06|364.06|611
1600283700000|2020-09-16 19:15:00|367.02|365.02|367.37|365.37|367.43|365.43|366.46|364.46|434
1600284000000|2020-09-16 19:20:00|367.38|365.38|366.94|364.94|367.42|365.42|366.65|364.65|377
1600284300000|2020-09-16 19:25:00|366.97|364.97|367.04|365.04|367.29|365.29|366.61|364.61|480
1600284600000|2020-09-16 19:30:00|367.03|365.03|367.39|365.39|367.53|365.53|366.48|364.48|447
1600284900000|2020-09-16 19:35:00|367.38|365.38|367.15|365.15|368.4|366.4|366.94|364.94|414
1600285200000|2020-09-16 19:40:00|367.18|365.18|366.74|364.74|367.2|365.2|366.66|364.66|437
1600285500000|2020-09-16 19:45:00|366.75|364.75|367.16|365.16|368.45|366.45|366.73|364.73|426
1600285800000|2020-09-16 19:50:00|367.17|365.17|366.24|364.24|367.51|365.51|366.23|364.23|376
1600286100000|2020-09-16 19:55:00|366.22|364.22|366.3|364.3|366.34|364.34|365.85|363.85|341
1600286400000|2020-09-16 20:00:00|366.31|364.31|365.38|363.38|366.8|364.8|365.21|363.21|470
1600286700000|2020-09-16 20:05:00|365.37|363.37|365.9|363.9|366.28|364.28|365.37|363.37|429
1600287000000|2020-09-16 20:10:00|365.89|363.89|366.5|364.5|366.73|364.73|365.71|363.71|325
1600287300000|2020-09-16 20:15:00|366.47|364.47|365.75|363.75|366.77|364.77|365.75|363.75|251
1600287600000|2020-09-16 20:20:00|365.73|363.73|365.71|363.71|365.83|363.83|365.02|363.02|374
1600287900000|2020-09-16 20:25:00|365.7|363.7|367.05|365.05|367.58|365.58|365.7|363.7|411
1600288200000|2020-09-16 20:30:00|367.04|365.04|367.51|365.51|368.18|366.18|367.02|365.02|526
1600288500000|2020-09-16 20:35:00|367.55|365.55|367.43|365.43|367.69|365.69|367.09|365.09|517
1600288800000|2020-09-16 20:40:00|367.44|365.44|367.53|365.53|367.72|365.72|367.13|365.13|395
1600289100000|2020-09-16 20:45:00|367.49|365.49|367.35|365.35|367.93|365.93|367.34|365.34|279
1600289400000|2020-09-16 20:50:00|367.36|365.36|367.08|365.08|367.6|365.6|367.01|365.01|242
1600289700000|2020-09-16 20:55:00|367.1|365.1|366.77|364.77|367.5|365.5|366.42|364.42|328
1600290000000|2020-09-16 21:00:00|366.76|364.76|366.5|364.5|366.77|364.77|366.45|364.45|180
1600290300000|2020-09-16 21:05:00|366.49|364.49|366.59|364.59|366.65|364.65|366.32|364.32|262
1600290600000|2020-09-16 21:10:00|366.6|364.6|367.83|365.83|367.83|365.83|366.58|364.58|237
1600290900000|2020-09-16 21:15:00|367.84|365.84|367.46|365.46|368.02|366.02|367.44|365.44|261
1600291200000|2020-09-16 21:20:00|367.45|365.45|367.24|365.24|367.45|365.45|367.05|365.05|330
1600291500000|2020-09-16 21:25:00|367.25|365.25|367.17|365.17|367.54|365.54|367.17|365.17|388
1600291800000|2020-09-16 21:30:00|367.19|365.19|366.5|364.5|367.21|365.21|366.5|364.5|278
1600292100000|2020-09-16 21:35:00|366.51|364.51|365.65|363.65|366.51|364.51|365.6|363.6|278
1600292400000|2020-09-16 21:40:00|365.66|363.66|365.94|363.94|366.15|364.15|365.65|363.65|361
1600292700000|2020-09-16 21:45:00|365.9|363.9|366.26|364.26|366.42|364.42|365.89|363.89|122
1600293000000|2020-09-16 21:50:00|366.27|364.27|366.38|364.38|366.53|364.53|366.27|364.27|113
1600293300000|2020-09-16 21:55:00|366.39|364.39|367.99|365.99|368.01|366.01|366.38|364.38|266
1600293600000|2020-09-16 22:00:00|367.98|365.98|366.96|364.96|367.99|365.99|366.96|364.96|240
1600293900000|2020-09-16 22:05:00|366.97|364.97|366.18|364.18|367.4|365.4|366|364|352
1600294200000|2020-09-16 22:10:00|366.19|364.19|367.22|365.22|367.61|365.61|366.05|364.05|358
1600294500000|2020-09-16 22:15:00|367.23|365.23|367.56|365.56|367.94|365.94|366.51|364.51|394
1600294800000|2020-09-16 22:20:00|367.55|365.55|367.83|365.83|368.05|366.05|367.3|365.3|434
1600295100000|2020-09-16 22:25:00|367.84|365.84|368|366|368.83|366.83|367.77|365.77|323
1600295400000|2020-09-16 22:30:00|367.97|365.97|367.28|365.28|368.5|366.5|367.26|365.26|476
1600295700000|2020-09-16 22:35:00|367.27|365.27|368.36|366.36|368.38|366.38|367.09|365.09|411
1600296000000|2020-09-16 22:40:00|368.35|366.35|367.8|365.8|369.23|367.23|367.77|365.77|375
1600296300000|2020-09-16 22:45:00|367.81|365.81|367.72|365.72|368.18|366.18|367.49|365.49|358
1600296600000|2020-09-16 22:50:00|367.75|365.75|368.89|366.89|369.04|367.04|367.57|365.57|461
1600296900000|2020-09-16 22:55:00|368.88|366.88|369.25|367.25|369.51|367.51|368.84|366.84|494
1600297200000|2020-09-16 23:00:00|369.23|367.23|369.48|367.48|369.52|367.52|369.05|367.05|362
1600297500000|2020-09-16 23:05:00|369.47|367.47|368.94|366.94|369.89|367.89|368.88|366.88|262
1600297800000|2020-09-16 23:10:00|368.92|366.92|368.11|366.11|368.92|366.92|368.06|366.06|283
1600298100000|2020-09-16 23:15:00|368.12|366.12|366.91|364.91|368.12|366.12|366.87|364.87|465
1600298400000|2020-09-16 23:20:00|366.8|364.8|366.31|364.31|366.96|364.96|366.18|364.18|447
1600298700000|2020-09-16 23:25:00|366.3|364.3|366.3|364.3|366.86|364.86|366.14|364.14|504
1600299000000|2020-09-16 23:30:00|366.29|364.29|365.98|363.98|366.4|364.4|365.32|363.32|473
1600299300000|2020-09-16 23:35:00|365.99|363.99|366.61|364.61|366.8|364.8|365.64|363.64|379
1600299600000|2020-09-16 23:40:00|366.64|364.64|365.66|363.66|366.91|364.91|365.63|363.63|383
1600299900000|2020-09-16 23:45:00|365.67|363.67|366.26|364.26|366.47|364.47|365.66|363.66|382
1600300200000|2020-09-16 23:50:00|366.27|364.27|365.54|363.54|366.46|364.46|365.43|363.43|379
1600300500000|2020-09-16 23:55:00|365.55|363.55|366.17|364.17|366.45|364.45|365.29|363.29|420
1600300800000|2020-09-17 00:00:00|366.18|364.18|364.72|362.72|366.19|364.19|364.5|362.5|537
1600301100000|2020-09-17 00:05:00|364.69|362.69|364.85|362.85|365.31|363.31|364.56|362.56|425
1600301400000|2020-09-17 00:10:00|364.84|362.84|365.83|363.83|365.86|363.86|364.73|362.73|355
1600301700000|2020-09-17 00:15:00|365.84|363.84|367.74|365.74|367.97|365.97|365.55|363.55|402
1600302000000|2020-09-17 00:20:00|367.75|365.75|367.95|365.95|368.48|366.48|367.17|365.17|564
1600302300000|2020-09-17 00:25:00|367.93|365.93|371.44|369.44|371.47|369.47|367.77|365.77|612
1600302600000|2020-09-17 00:30:00|371.47|369.47|373.75|371.75|373.89|371.89|370.45|368.45|788
1600302900000|2020-09-17 00:35:00|373.76|371.76|375.96|373.96|376.79|374.79|373.75|371.75|811
1600303200000|2020-09-17 00:40:00|375.97|373.97|376.71|374.71|378.5|376.5|375.97|373.97|815
1600303500000|2020-09-17 00:45:00|376.7|374.7|381.88|379.88|382.28|380.28|376.7|374.7|774
1600303800000|2020-09-17 00:50:00|381.87|379.87|380.26|378.26|382.18|380.18|379.78|377.78|815
1600304100000|2020-09-17 00:55:00|380.25|378.25|379.75|377.75|380.44|378.44|379.11|377.11|814
1600304400000|2020-09-17 01:00:00|379.79|377.79|381.64|379.64|381.74|379.74|379.73|377.73|781
1600304700000|2020-09-17 01:05:00|381.54|379.54|381.58|379.58|382.03|380.03|380.83|378.83|709
1600305000000|2020-09-17 01:10:00|381.61|379.61|382.76|380.76|384.55|382.55|381.61|379.61|708
1600305300000|2020-09-17 01:15:00|382.73|380.73|381.77|379.77|382.73|380.73|381.33|379.33|685
1600305600000|2020-09-17 01:20:00|381.78|379.78|383.28|381.28|383.29|381.29|381.76|379.76|594
1600305900000|2020-09-17 01:25:00|383.29|381.29|384.63|382.63|386.02|384.02|383.29|381.29|751
1600306200000|2020-09-17 01:30:00|384.64|382.64|383.07|381.07|385.23|383.23|382.83|380.83|727
1600306500000|2020-09-17 01:35:00|383.08|381.08|382.21|380.21|383.24|381.24|382.18|380.18|557
1600306800000|2020-09-17 01:40:00|382.2|380.2|383.01|381.01|383.01|381.01|382.19|380.19|458
1600307100000|2020-09-17 01:45:00|383.03|381.03|380.61|378.61|383.31|381.31|380.18|378.18|525
1600307400000|2020-09-17 01:50:00|380.63|378.63|380.28|378.28|380.63|378.63|379.52|377.52|712
1600307700000|2020-09-17 01:55:00|380.34|378.34|380.56|378.56|381.33|379.33|380.27|378.27|668
1600308000000|2020-09-17 02:00:00|380.54|378.54|379.22|377.22|380.54|378.54|378.86|376.86|741
1600308300000|2020-09-17 02:05:00|379.25|377.25|377.36|375.36|379.32|377.32|377.36|375.36|689
1600308600000|2020-09-17 02:10:00|377.39|375.39|378.28|376.28|378.76|376.76|376.98|374.98|508
1600308900000|2020-09-17 02:15:00|378.26|376.26|379.28|377.28|379.28|377.28|378.25|376.25|449
1600309200000|2020-09-17 02:20:00|379.27|377.27|379.32|377.32|379.67|377.67|379.27|377.27|334
1600309500000|2020-09-17 02:25:00|379.2|377.2|378.83|376.83|379.21|377.21|378.42|376.42|533
1600309800000|2020-09-17 02:30:00|378.85|376.85|381.87|379.87|382.27|380.27|378.83|376.83|648
1600310100000|2020-09-17 02:35:00|381.88|379.88|382.68|380.68|383.34|381.34|381.16|379.16|695
1600310400000|2020-09-17 02:40:00|382.67|380.67|382.31|380.31|383.32|381.32|382.05|380.05|563
1600310700000|2020-09-17 02:45:00|382.32|380.32|381.49|379.49|382.53|380.53|380.84|378.84|639
1600311000000|2020-09-17 02:50:00|381.53|379.53|381.9|379.9|382.09|380.09|381.13|379.13|452
1600311300000|2020-09-17 02:55:00|381.84|379.84|381.19|379.19|381.96|379.96|381.08|379.08|568
1600311600000|2020-09-17 03:00:00|381.17|379.17|380.81|378.81|382.75|380.75|380.8|378.8|634
1600311900000|2020-09-17 03:05:00|380.79|378.79|380.89|378.89|381.79|379.79|380.72|378.72|464
1600312200000|2020-09-17 03:10:00|380.88|378.88|381.56|379.56|381.73|379.73|380.88|378.88|336
1600312500000|2020-09-17 03:15:00|381.58|379.58|379.98|377.98|381.63|379.63|379.89|377.89|536
1600312800000|2020-09-17 03:20:00|380|378|379.4|377.4|380|378|378.68|376.68|635
1600313100000|2020-09-17 03:25:00|379.38|377.38|379.22|377.22|379.75|377.75|378.93|376.93|396
1600313400000|2020-09-17 03:30:00|379.23|377.23|379.66|377.66|379.88|377.88|378.71|376.71|480
1600313700000|2020-09-17 03:35:00|379.67|377.67|379.4|377.4|379.91|377.91|379.33|377.33|484
1600314000000|2020-09-17 03:40:00|379.38|377.38|380.75|378.75|380.75|378.75|378.77|376.77|528
1600314300000|2020-09-17 03:45:00|380.74|378.74|378.48|376.48|380.75|378.75|378.46|376.46|545
1600314600000|2020-09-17 03:50:00|378.5|376.5|379.12|377.12|379.35|377.35|377.91|375.91|561
1600314900000|2020-09-17 03:55:00|379.11|377.11|377.95|375.95|379.35|377.35|377.48|375.48|549
1600315200000|2020-09-17 04:00:00|377.9|375.9|380.05|378.05|380.5|378.5|377.4|375.4|586
1600315500000|2020-09-17 04:05:00|380.09|378.09|379.87|377.87|380.12|378.12|378.92|376.92|616
1600315800000|2020-09-17 04:10:00|379.89|377.89|378.76|376.76|379.89|377.89|378.75|376.75|505
1600316100000|2020-09-17 04:15:00|378.77|376.77|379.23|377.23|380.04|378.04|378.43|376.43|488
1600316400000|2020-09-17 04:20:00|379.25|377.25|379.33|377.33|380.07|378.07|378.87|376.87|505
1600316700000|2020-09-17 04:25:00|379.32|377.32|378.98|376.98|379.93|377.93|378.93|376.93|565
1600317000000|2020-09-17 04:30:00|379.02|377.02|378.01|376.01|379.02|377.02|378.01|376.01|411
1600317300000|2020-09-17 04:35:00|378.02|376.02|378.18|376.18|378.47|376.47|377.86|375.86|252
1600317600000|2020-09-17 04:40:00|378.2|376.2|378.38|376.38|378.84|376.84|377.39|375.39|281
1600317900000|2020-09-17 04:45:00|378.39|376.39|379.22|377.22|379.25|377.25|377.81|375.81|414
1600318200000|2020-09-17 04:50:00|379.24|377.24|379.82|377.82|380.2|378.2|379.14|377.14|456
1600318500000|2020-09-17 04:55:00|379.81|377.81|379.88|377.88|380.11|378.11|379.7|377.7|442
1600318800000|2020-09-17 05:00:00|379.87|377.87|380.34|378.34|380.38|378.38|379.01|377.01|584
1600319100000|2020-09-17 05:05:00|380.37|378.37|381.11|379.11|381.92|379.92|380.06|378.06|623
1600319400000|2020-09-17 05:10:00|381.12|379.12|380.38|378.38|381.13|379.13|379.52|377.52|460
1600319700000|2020-09-17 05:15:00|380.36|378.36|381.1|379.1|381.15|379.15|380.09|378.09|329
1600320000000|2020-09-17 05:20:00|381.11|379.11|381.43|379.43|381.85|379.85|380.58|378.58|458
1600320300000|2020-09-17 05:25:00|381.53|379.53|380.8|378.8|381.73|379.73|380.8|378.8|341
1600320600000|2020-09-17 05:30:00|380.81|378.81|380.85|378.85|380.92|378.92|380.25|378.25|396
1600320900000|2020-09-17 05:35:00|380.86|378.86|381.02|379.02|381.02|379.02|380.42|378.42|378
1600321200000|2020-09-17 05:40:00|381.01|379.01|382.01|380.01|382.67|380.67|380.79|378.79|388
1600321500000|2020-09-17 05:45:00|382.03|380.03|381.11|379.11|382.21|380.21|381.1|379.1|464
1600321800000|2020-09-17 05:50:00|381.1|379.1|380.38|378.38|381.11|379.11|380.24|378.24|388
1600322100000|2020-09-17 05:55:00|380.39|378.39|380.94|378.94|380.96|378.96|380.06|378.06|462
1600322400000|2020-09-17 06:00:00|380.95|378.95|381.89|379.89|381.97|379.97|380.85|378.85|471
1600322700000|2020-09-17 06:05:00|381.91|379.91|380.82|378.82|382.02|380.02|380.79|378.79|454
1600323000000|2020-09-17 06:10:00|380.8|378.8|380.79|378.79|381.53|379.53|380.4|378.4|534
1600323300000|2020-09-17 06:15:00|380.78|378.78|379.98|377.98|380.79|378.79|379.38|377.38|562
1600323600000|2020-09-17 06:20:00|379.96|377.96|379.26|377.26|379.97|377.97|379.1|377.1|443
1600323900000|2020-09-17 06:25:00|379.25|377.25|379.42|377.42|379.65|377.65|379.08|377.08|370
1600324200000|2020-09-17 06:30:00|379.41|377.41|379.52|377.52|379.69|377.69|379.04|377.04|382
1600324500000|2020-09-17 06:35:00|379.55|377.55|379.07|377.07|379.64|377.64|378.87|376.87|339
1600324800000|2020-09-17 06:40:00|378.97|376.97|379.76|377.76|379.88|377.88|378.83|376.83|467
1600325100000|2020-09-17 06:45:00|379.77|377.77|381.15|379.15|381.25|379.25|379.76|377.76|502
1600325400000|2020-09-17 06:50:00|381.14|379.14|379.84|377.84|381.18|379.18|379.55|377.55|554
1600325700000|2020-09-17 06:55:00|379.85|377.85|380.01|378.01|380.94|378.94|379.46|377.46|531
1600326000000|2020-09-17 07:00:00|380.02|378.02|381.79|379.79|382.18|380.18|379.88|377.88|585
1600326300000|2020-09-17 07:05:00|381.82|379.82|381.66|379.66|381.93|379.93|381.3|379.3|437
1600326600000|2020-09-17 07:10:00|381.68|379.68|382.89|380.89|383.67|381.67|381.66|379.66|692
1600326900000|2020-09-17 07:15:00|382.88|380.88|382.42|380.42|382.91|380.91|381.53|379.53|503
1600327200000|2020-09-17 07:20:00|382.4|380.4|382.42|380.42|382.79|380.79|381.98|379.98|417
1600327500000|2020-09-17 07:25:00|382.43|380.43|382.05|380.05|382.45|380.45|381.73|379.73|431
1600327800000|2020-09-17 07:30:00|382.07|380.07|381.53|379.53|382.11|380.11|381.49|379.49|451
1600328100000|2020-09-17 07:35:00|381.47|379.47|380.91|378.91|381.49|379.49|380.15|378.15|364
1600328400000|2020-09-17 07:40:00|380.93|378.93|381.25|379.25|381.45|379.45|380.62|378.62|407
1600328700000|2020-09-17 07:45:00|381.22|379.22|380.73|378.73|381.28|379.28|379.76|377.76|439
1600329000000|2020-09-17 07:50:00|380.72|378.72|381.67|379.67|381.69|379.69|380.46|378.46|425
1600329300000|2020-09-17 07:55:00|381.68|379.68|381.06|379.06|381.69|379.69|381.04|379.04|348
1600329600000|2020-09-17 08:00:00|381.05|379.05|381.47|379.47|381.68|379.68|380.99|378.99|187
1600329900000|2020-09-17 08:05:00|381.48|379.48|382.07|380.07|382.35|380.35|381.48|379.48|315
1600330200000|2020-09-17 08:10:00|382.08|380.08|382.08|380.08|382.29|380.29|382.04|380.04|121
1600330500000|2020-09-17 08:15:00|382.06|380.06|379.92|377.92|382.11|380.11|379.89|377.89|388
1600330800000|2020-09-17 08:20:00|379.93|377.93|379.46|377.46|379.95|377.95|379.14|377.14|445
1600331100000|2020-09-17 08:25:00|379.43|377.43|380.43|378.43|380.47|378.47|379.14|377.14|324
1600331400000|2020-09-17 08:30:00|380.42|378.42|380.74|378.74|380.77|378.77|379.62|377.62|326
1600331700000|2020-09-17 08:35:00|380.75|378.75|380.22|378.22|380.81|378.81|380.08|378.08|252
1600332000000|2020-09-17 08:40:00|380.19|378.19|379.98|377.98|380.28|378.28|379.8|377.8|268
1600332300000|2020-09-17 08:45:00|379.99|377.99|379.94|377.94|380.96|378.96|379.92|377.92|312
1600332600000|2020-09-17 08:50:00|379.95|377.95|379.33|377.33|380.21|378.21|379.33|377.33|441
1600332900000|2020-09-17 08:55:00|379.32|377.32|379.57|377.57|379.94|377.94|379.19|377.19|362
1600333200000|2020-09-17 09:00:00|379.56|377.56|378.27|376.27|379.63|377.63|378.12|376.12|461
1600333500000|2020-09-17 09:05:00|378.28|376.28|378.94|376.94|379.08|377.08|378.15|376.15|446
1600333800000|2020-09-17 09:10:00|378.95|376.95|380.33|378.33|380.34|378.34|378.42|376.42|624
1600334100000|2020-09-17 09:15:00|380.34|378.34|379.61|377.61|380.34|378.34|379.4|377.4|438
1600334400000|2020-09-17 09:20:00|379.58|377.58|378.08|376.08|379.6|377.6|377.92|375.92|419
1600334700000|2020-09-17 09:25:00|378.05|376.05|377.61|375.61|378.53|376.53|377.44|375.44|431
1600335000000|2020-09-17 09:30:00|377.62|375.62|378.21|376.21|378.46|376.46|376.86|374.86|677
1600335300000|2020-09-17 09:35:00|378.19|376.19|377.61|375.61|378.19|376.19|377.56|375.56|419
1600335600000|2020-09-17 09:40:00|377.62|375.62|378.94|376.94|379.05|377.05|377.6|375.6|401
1600335900000|2020-09-17 09:45:00|378.91|376.91|379.02|377.02|379.57|377.57|378.69|376.69|452
1600336200000|2020-09-17 09:50:00|379|377|379.26|377.26|379.44|377.44|378.76|376.76|455
1600336500000|2020-09-17 09:55:00|379.27|377.27|379.13|377.13|379.61|377.61|379.09|377.09|371
1600336800000|2020-09-17 10:00:00|379.09|377.09|379.22|377.22|379.62|377.62|379.07|377.07|266
1600337100000|2020-09-17 10:05:00|379.21|377.21|379.97|377.97|380.04|378.04|379.11|377.11|363
1600337400000|2020-09-17 10:10:00|379.95|377.95|378.06|376.06|380.05|378.05|378|376|467
1600337700000|2020-09-17 10:15:00|378.03|376.03|377.73|375.73|378.49|376.49|377.58|375.58|458
1600338000000|2020-09-17 10:20:00|377.75|375.75|377.15|375.15|377.79|375.79|376.78|374.78|451
1600338300000|2020-09-17 10:25:00|377.18|375.18|376.97|374.97|377.18|375.18|375.83|373.83|617
1600338600000|2020-09-17 10:30:00|376.96|374.96|377.12|375.12|378.32|376.32|376.83|374.83|502
1600338900000|2020-09-17 10:35:00|377.11|375.11|377.37|375.37|377.73|375.73|376.45|374.45|578
1600339200000|2020-09-17 10:40:00|377.38|375.38|377.66|375.66|378.04|376.04|377.32|375.32|463
1600339500000|2020-09-17 10:45:00|377.68|375.68|379.21|377.21|379.29|377.29|377.28|375.28|521
1600339800000|2020-09-17 10:50:00|379.23|377.23|380.46|378.46|380.75|378.75|378.55|376.55|632
1600340100000|2020-09-17 10:55:00|380.48|378.48|380.91|378.91|381.83|379.83|380.4|378.4|619
1600340400000|2020-09-17 11:00:00|380.92|378.92|379.74|377.74|381.02|379.02|379.64|377.64|514
1600340700000|2020-09-17 11:05:00|379.73|377.73|380.73|378.73|380.94|378.94|379.57|377.57|449
1600341000000|2020-09-17 11:10:00|380.72|378.72|379.87|377.87|380.94|378.94|379.85|377.85|530
1600341300000|2020-09-17 11:15:00|379.86|377.86|380.2|378.2|380.77|378.77|379.81|377.81|403
1600341600000|2020-09-17 11:20:00|380.19|378.19|381.48|379.48|381.48|379.48|379.86|377.86|339
1600341900000|2020-09-17 11:25:00|381.47|379.47|382.48|380.48|382.5|380.5|381.41|379.41|447
1600342200000|2020-09-17 11:30:00|382.45|380.45|382.46|380.46|383.01|381.01|382.16|380.16|634
1600342500000|2020-09-17 11:35:00|382.45|380.45|383.74|381.74|385.08|383.08|382.45|380.45|601
1600342800000|2020-09-17 11:40:00|383.72|381.72|383.55|381.55|383.79|381.79|382.98|380.98|583
1600343100000|2020-09-17 11:45:00|383.54|381.54|383.45|381.45|384.2|382.2|383.1|381.1|571
1600343400000|2020-09-17 11:50:00|383.46|381.46|383.85|381.85|384.75|382.75|383.46|381.46|613
1600343700000|2020-09-17 11:55:00|383.83|381.83|384.09|382.09|384.38|382.38|383.26|381.26|513
1600344000000|2020-09-17 12:00:00|384.08|382.08|382.83|380.83|384.71|382.71|382.54|380.54|598
1600344300000|2020-09-17 12:05:00|382.8|380.8|381.94|379.94|382.88|380.88|381.92|379.92|493
1600344600000|2020-09-17 12:10:00|381.98|379.98|382.38|380.38|382.66|380.66|381.83|379.83|441
1600344900000|2020-09-17 12:15:00|382.39|380.39|382.15|380.15|382.42|380.42|381.84|379.84|424
1600345200000|2020-09-17 12:20:00|382.18|380.18|381.6|379.6|382.77|380.77|381.55|379.55|385
1600345500000|2020-09-17 12:25:00|381.61|379.61|381.26|379.26|381.62|379.62|380.88|378.88|542
1600345800000|2020-09-17 12:30:00|381.27|379.27|381.35|379.35|381.81|379.81|381|379|336
1600346100000|2020-09-17 12:35:00|381.34|379.34|381.14|379.14|382.2|380.2|381.12|379.12|334
1600346400000|2020-09-17 12:40:00|381.15|379.15|381.81|379.81|381.81|379.81|380.96|378.96|360
1600346700000|2020-09-17 12:45:00|381.82|379.82|380.55|378.55|381.87|379.87|380.52|378.52|375
1600347000000|2020-09-17 12:50:00|380.54|378.54|378.96|376.96|380.54|378.54|378.71|376.71|518
1600347300000|2020-09-17 12:55:00|378.89|376.89|378.71|376.71|379.34|377.34|378.2|376.2|477
1600347600000|2020-09-17 13:00:00|378.7|376.7|379.79|377.79|379.82|377.82|378.69|376.69|300
1600347900000|2020-09-17 13:05:00|379.76|377.76|378.48|376.48|379.85|377.85|377.72|375.72|448
1600348200000|2020-09-17 13:10:00|378.47|376.47|377.99|375.99|378.58|376.58|377.27|375.27|676
1600348500000|2020-09-17 13:15:00|378|376|378.47|376.47|378.77|376.77|377.66|375.66|624
1600348800000|2020-09-17 13:20:00|378.49|376.49|378.49|376.49|378.95|376.95|377.68|375.68|464
1600349100000|2020-09-17 13:25:00|378.5|376.5|378.63|376.63|379.11|377.11|378.5|376.5|398
1600349400000|2020-09-17 13:30:00|378.62|376.62|378.33|376.33|378.63|376.63|376.8|374.8|479
1600349700000|2020-09-17 13:35:00|378.34|376.34|379.53|377.53|379.71|377.71|377.73|375.73|443
1600350000000|2020-09-17 13:40:00|379.49|377.49|378.68|376.68|379.62|377.62|378.6|376.6|384
1600350300000|2020-09-17 13:45:00|378.69|376.69|380.32|378.32|380.51|378.51|378.65|376.65|470
1600350600000|2020-09-17 13:50:00|380.33|378.33|380.67|378.67|381.54|379.54|380.19|378.19|573
1600350900000|2020-09-17 13:55:00|380.68|378.68|381.2|379.2|381.27|379.27|380.52|378.52|502
1600351200000|2020-09-17 14:00:00|381.21|379.21|381.56|379.56|381.62|379.62|380.33|378.33|602
1600351500000|2020-09-17 14:05:00|381.57|379.57|382.04|380.04|382.16|380.16|381.5|379.5|619
1600351800000|2020-09-17 14:10:00|382.07|380.07|381.88|379.88|382.62|380.62|381.76|379.76|650
1600352100000|2020-09-17 14:15:00|381.85|379.85|381.94|379.94|382.39|380.39|381.72|379.72|492
1600352400000|2020-09-17 14:20:00|381.93|379.93|381.04|379.04|381.99|379.99|380.75|378.75|522
1600352700000|2020-09-17 14:25:00|381.05|379.05|381.4|379.4|381.4|379.4|380.77|378.77|471
1600353000000|2020-09-17 14:30:00|381.38|379.38|381.21|379.21|381.57|379.57|380.92|378.92|266
1600353300000|2020-09-17 14:35:00|381.24|379.24|381.13|379.13|381.73|379.73|381.02|379.02|405
1600353600000|2020-09-17 14:40:00|381.09|379.09|382.03|380.03|382.09|380.09|380.84|378.84|528
1600353900000|2020-09-17 14:45:00|382.04|380.04|380.82|378.82|383.09|381.09|378.4|376.4|821
1600354200000|2020-09-17 14:50:00|380.85|378.85|381.36|379.36|381.93|379.93|380.7|378.7|696
1600354500000|2020-09-17 14:55:00|381.38|379.38|382|380|382.18|380.18|381.02|379.02|530
1600354800000|2020-09-17 15:00:00|381.99|379.99|383.64|381.64|383.69|381.69|381.92|379.92|725
1600355100000|2020-09-17 15:05:00|383.66|381.66|383.2|381.2|384|382|382.79|380.79|507
1600355400000|2020-09-17 15:10:00|383.19|381.19|383.09|381.09|383.2|381.2|382.47|380.47|499
1600355700000|2020-09-17 15:15:00|383.08|381.08|382.88|380.88|384.03|382.03|382.25|380.25|563
1600356000000|2020-09-17 15:20:00|382.91|380.91|382.5|380.5|382.91|380.91|381.83|379.83|474
1600356300000|2020-09-17 15:25:00|382.51|380.51|382.21|380.21|382.88|380.88|381.74|379.74|323
1600356600000|2020-09-17 15:30:00|382.18|380.18|382.03|380.03|382.28|380.28|381.45|379.45|462
1600356900000|2020-09-17 15:35:00|382.02|380.02|381.37|379.37|382.03|380.03|381.31|379.31|463
1600357200000|2020-09-17 15:40:00|381.32|379.32|381.1|379.1|381.57|379.57|381.01|379.01|459
1600357500000|2020-09-17 15:45:00|381.11|379.11|381.33|379.33|381.88|379.88|381.08|379.08|480
1600357800000|2020-09-17 15:50:00|381.35|379.35|381.69|379.69|381.82|379.82|381.2|379.2|491
1600358100000|2020-09-17 15:55:00|381.7|379.7|381.33|379.33|381.78|379.78|381.08|379.08|415
1600358400000|2020-09-17 16:00:00|381.34|379.34|381|379|381.9|379.9|381|379|512
1600358700000|2020-09-17 16:05:00|381.04|379.04|381.51|379.51|382.39|380.39|381|379|449
1600359000000|2020-09-17 16:10:00|381.5|379.5|380.97|378.97|381.89|379.89|380.8|378.8|517
1600359300000|2020-09-17 16:15:00|380.98|378.98|380.44|378.44|380.98|378.98|380.28|378.28|334
1600359600000|2020-09-17 16:20:00|380.43|378.43|380.38|378.38|380.54|378.54|379.69|377.69|376
1600359900000|2020-09-17 16:25:00|380.37|378.37|380.55|378.55|380.57|378.57|379.78|377.78|399
1600360200000|2020-09-17 16:30:00|380.54|378.54|380.41|378.41|380.94|378.94|380.26|378.26|376
1600360500000|2020-09-17 16:35:00|380.4|378.4|380.21|378.21|380.41|378.41|380.05|378.05|332
1600360800000|2020-09-17 16:40:00|380.22|378.22|380.33|378.33|380.7|378.7|380.09|378.09|376
1600361100000|2020-09-17 16:45:00|380.31|378.31|381.5|379.5|381.68|379.68|380.1|378.1|361
1600361400000|2020-09-17 16:50:00|381.58|379.58|381.46|379.46|381.86|379.86|381.01|379.01|351
1600361700000|2020-09-17 16:55:00|381.45|379.45|382.03|380.03|382.16|380.16|381.27|379.27|550
1600362000000|2020-09-17 17:00:00|382.04|380.04|382.45|380.45|382.79|380.79|381.79|379.79|440
1600362300000|2020-09-17 17:05:00|382.42|380.42|382.39|380.39|382.7|380.7|382.27|380.27|441
1600362600000|2020-09-17 17:10:00|382.38|380.38|382.15|380.15|382.51|380.51|381.76|379.76|328
1600362900000|2020-09-17 17:15:00|382.14|380.14|382.37|380.37|383.12|381.12|382.14|380.14|416
1600363200000|2020-09-17 17:20:00|382.36|380.36|382.79|380.79|382.94|380.94|382.04|380.04|275
1600363500000|2020-09-17 17:25:00|382.72|380.72|383.55|381.55|384.02|382.02|382.71|380.71|267
1600363800000|2020-09-17 17:30:00|383.56|381.56|382.52|380.52|383.63|381.63|382.46|380.46|359
1600364100000|2020-09-17 17:35:00|382.49|380.49|382.29|380.29|382.67|380.67|382.19|380.19|454
1600364400000|2020-09-17 17:40:00|382.32|380.32|382.64|380.64|382.88|380.88|382.22|380.22|233
1600364700000|2020-09-17 17:45:00|382.65|380.65|382.71|380.71|383.26|381.26|382.34|380.34|359
1600365000000|2020-09-17 17:50:00|382.72|380.72|382.65|380.65|383.25|381.25|382.26|380.26|475
1600365300000|2020-09-17 17:55:00|382.69|380.69|382.62|380.62|382.85|380.85|382.39|380.39|414
1600365600000|2020-09-17 18:00:00|382.63|380.63|383.68|381.68|383.68|381.68|382.62|380.62|438
1600365900000|2020-09-17 18:05:00|383.78|381.78|385.2|383.2|385.32|383.32|383.51|381.51|520
1600366200000|2020-09-17 18:10:00|385.17|383.17|387.46|385.46|387.62|385.62|384.57|382.57|615
1600366500000|2020-09-17 18:15:00|387.4|385.4|387.02|385.02|389.77|387.77|385.69|383.69|853
1600366800000|2020-09-17 18:20:00|387.01|385.01|386.72|384.72|387.32|385.32|386.44|384.44|595
1600367100000|2020-09-17 18:25:00|386.71|384.71|388.34|386.34|388.51|386.51|386.71|384.71|548
1600367400000|2020-09-17 18:30:00|388.32|386.32|387.9|385.9|388.88|386.88|387.76|385.76|632
1600367700000|2020-09-17 18:35:00|387.87|385.87|387.23|385.23|388.35|386.35|386.7|384.7|512
1600368000000|2020-09-17 18:40:00|387.21|385.21|388.48|386.48|388.69|386.69|387.15|385.15|319
1600368300000|2020-09-17 18:45:00|388.47|386.47|388.82|386.82|388.87|386.87|387.94|385.94|177
1600368600000|2020-09-17 18:50:00|388.85|386.85|388.19|386.19|389.25|387.25|388.16|386.16|553
1600368900000|2020-09-17 18:55:00|388.23|386.23|388.16|386.16|388.48|386.48|387.69|385.69|505
1600369200000|2020-09-17 19:00:00|388.18|386.18|387.58|385.58|389.09|387.09|387.42|385.42|573
1600369500000|2020-09-17 19:05:00|387.55|385.55|388.14|386.14|388.4|386.4|387.38|385.38|487
1600369800000|2020-09-17 19:10:00|388.15|386.15|388.74|386.74|388.8|386.8|388.03|386.03|497
1600370100000|2020-09-17 19:15:00|388.75|386.75|388.62|386.62|389.06|387.06|388.17|386.17|490
1600370400000|2020-09-17 19:20:00|388.61|386.61|388.81|386.81|389.66|387.66|388.61|386.61|518
1600370700000|2020-09-17 19:25:00|388.82|386.82|388.31|386.31|388.82|386.82|387.71|385.71|444
1600371000000|2020-09-17 19:30:00|388.34|386.34|389.45|387.45|389.53|387.53|388.15|386.15|447
1600371300000|2020-09-17 19:35:00|389.47|387.47|389.4|387.4|389.67|387.67|388.53|386.53|417
1600371600000|2020-09-17 19:40:00|389.39|387.39|388.97|386.97|389.69|387.69|388.51|386.51|510
1600371900000|2020-09-17 19:45:00|388.96|386.96|389.83|387.83|389.83|387.83|388.69|386.69|509
1600372200000|2020-09-17 19:50:00|389.81|387.81|389.3|387.3|390.18|388.18|389.02|387.02|501
1600372500000|2020-09-17 19:55:00|389.31|387.31|390.44|388.44|391.25|389.25|389.24|387.24|607
1600372800000|2020-09-17 20:00:00|390.43|388.43|393.29|391.29|393.47|391.47|390.42|388.42|685
1600373100000|2020-09-17 20:05:00|393.3|391.3|393.95|391.95|394.88|392.88|392.47|390.47|607
1600373400000|2020-09-17 20:10:00|393.94|391.94|394.7|392.7|395.24|393.24|393.42|391.42|714
1600373700000|2020-09-17 20:15:00|394.72|392.72|394.41|392.41|395.26|393.26|394.27|392.27|589
1600374000000|2020-09-17 20:20:00|394.42|392.42|393.54|391.54|394.91|392.91|393.23|391.23|512
1600374300000|2020-09-17 20:25:00|393.52|391.52|392.92|390.92|393.69|391.69|392.7|390.7|510
1600374600000|2020-09-17 20:30:00|392.86|390.86|392.64|390.64|393.36|391.36|392.24|390.24|449
1600374900000|2020-09-17 20:35:00|392.65|390.65|393.47|391.47|393.47|391.47|392.52|390.52|159
1600375200000|2020-09-17 20:40:00|393.5|391.5|392.53|390.53|393.84|391.84|392.51|390.51|263
1600375500000|2020-09-17 20:45:00|392.55|390.55|394.17|392.17|394.17|392.17|392.52|390.52|522
1600375800000|2020-09-17 20:50:00|394.26|392.26|393.17|391.17|394.29|392.29|392.89|390.89|564
1600376100000|2020-09-17 20:55:00|393.18|391.18|393.32|391.32|393.75|391.75|393.01|391.01|455
1600376400000|2020-09-17 21:00:00|393.36|391.36|393.41|391.41|394.39|392.39|393.33|391.33|422
1600376700000|2020-09-17 21:05:00|393.43|391.43|394.27|392.27|394.3|392.3|393.36|391.36|370
1600377000000|2020-09-17 21:10:00|394.28|392.28|394.15|392.15|394.82|392.82|393.72|391.72|375
1600377300000|2020-09-17 21:15:00|394.14|392.14|393.09|391.09|394.16|392.16|393.09|391.09|290
1600377600000|2020-09-17 21:20:00|393.12|391.12|393.61|391.61|393.62|391.62|393.03|391.03|265
1600377900000|2020-09-17 21:25:00|393.6|391.6|395.1|393.1|395.14|393.14|393.57|391.57|213
1600378200000|2020-09-17 21:30:00|395.09|393.09|394|392|395.15|393.15|393.99|391.99|285
1600378500000|2020-09-17 21:35:00|394.01|392.01|394.25|392.25|394.58|392.58|393.96|391.96|305
1600378800000|2020-09-17 21:40:00|394.2|392.2|393.75|391.75|394.51|392.51|393.6|391.6|365
1600379100000|2020-09-17 21:45:00|393.76|391.76|393.45|391.45|393.88|391.88|393.26|391.26|298
1600379400000|2020-09-17 21:50:00|393.43|391.43|393.31|391.31|393.63|391.63|393.22|391.22|268
1600379700000|2020-09-17 21:55:00|393.33|391.33|393.71|391.71|393.77|391.77|393.27|391.27|189
1600380000000|2020-09-17 22:00:00|393.69|391.69|393.58|391.58|394.05|392.05|393.56|391.56|272
1600380300000|2020-09-17 22:05:00|393.57|391.57|391.99|389.99|393.58|391.58|391.74|389.74|426
1600380600000|2020-09-17 22:10:00|391.97|389.97|391.21|389.21|392.14|390.14|390.82|388.82|462
1600380900000|2020-09-17 22:15:00|391.2|389.2|391.11|389.11|392.01|390.01|390.63|388.63|466
1600381200000|2020-09-17 22:20:00|391.1|389.1|390.44|388.44|391.76|389.76|389.88|387.88|514
1600381500000|2020-09-17 22:25:00|390.45|388.45|391.29|389.29|391.38|389.38|390.45|388.45|483
1600381800000|2020-09-17 22:30:00|391.31|389.31|391.67|389.67|391.92|389.92|391.21|389.21|359
1600382100000|2020-09-17 22:35:00|391.7|389.7|390.71|388.71|391.72|389.72|390.71|388.71|429
1600382400000|2020-09-17 22:40:00|390.72|388.72|389.51|387.51|390.78|388.78|389.44|387.44|251
1600382700000|2020-09-17 22:45:00|389.58|387.58|388.49|386.49|389.91|387.91|387.9|385.9|519
1600383000000|2020-09-17 22:50:00|388.5|386.5|388.53|386.53|388.95|386.95|388.11|386.11|535
1600383300000|2020-09-17 22:55:00|388.54|386.54|388.6|386.6|388.97|386.97|388.54|386.54|381
1600383600000|2020-09-17 23:00:00|388.63|386.63|390.57|388.57|390.57|388.57|388.62|386.62|443
1600383900000|2020-09-17 23:05:00|390.55|388.55|390.14|388.14|390.96|388.96|389.76|387.76|422
1600384200000|2020-09-17 23:10:00|390.12|388.12|390.89|388.89|390.94|388.94|390.12|388.12|410
1600384500000|2020-09-17 23:15:00|390.91|388.91|390.81|388.81|391.31|389.31|390.48|388.48|370
1600384800000|2020-09-17 23:20:00|390.82|388.82|390.75|388.75|390.93|388.93|390.19|388.19|349
1600385100000|2020-09-17 23:25:00|390.76|388.76|390.62|388.62|391.01|389.01|390.27|388.27|344
1600385400000|2020-09-17 23:30:00|390.6|388.6|390.97|388.97|390.98|388.98|390.52|388.52|275
1600385700000|2020-09-17 23:35:00|390.96|388.96|391.19|389.19|391.62|389.62|390.66|388.66|229
1600386000000|2020-09-17 23:40:00|391.18|389.18|390.63|388.63|391.42|389.42|390.42|388.42|437
1600386300000|2020-09-17 23:45:00|390.64|388.64|389.41|387.41|390.78|388.78|389.4|387.4|387
1600386600000|2020-09-17 23:50:00|389.43|387.43|390.07|388.07|390.33|388.33|389.38|387.38|452
1600386900000|2020-09-17 23:55:00|390.09|388.09|390.49|388.49|390.62|388.62|390.07|388.07|387
1600387200000|2020-09-18 00:00:00|390.48|388.48|392.83|390.83|392.83|390.83|390.16|388.16|554
1600387500000|2020-09-18 00:05:00|392.77|390.77|392.63|390.63|393.52|391.52|392.3|390.3|514
1600387800000|2020-09-18 00:10:00|392.62|390.62|392.54|390.54|392.87|390.87|392.21|390.21|410
1600388100000|2020-09-18 00:15:00|392.55|390.55|390.42|388.42|392.58|390.58|390.42|388.42|529
1600388400000|2020-09-18 00:20:00|390.41|388.41|388.9|386.9|390.61|388.61|388.7|386.7|499
1600388700000|2020-09-18 00:25:00|388.88|386.88|388.75|386.75|389.47|387.47|388.27|386.27|501
1600389000000|2020-09-18 00:30:00|388.74|386.74|387.81|385.81|388.75|386.75|387.53|385.53|505
1600389300000|2020-09-18 00:35:00|387.82|385.82|387.92|385.92|388.93|386.93|387.29|385.29|457
1600389600000|2020-09-18 00:40:00|387.93|385.93|387.74|385.74|388.22|386.22|387.52|385.52|449
1600389900000|2020-09-18 00:45:00|387.75|385.75|387.74|385.74|388.74|386.74|387.59|385.59|395
1600390200000|2020-09-18 00:50:00|387.79|385.79|388|386|388.11|386.11|387.4|385.4|411
1600390500000|2020-09-18 00:55:00|388.01|386.01|388.19|386.19|388.24|386.24|387.57|385.57|269
1600390800000|2020-09-18 01:00:00|388.2|386.2|388.95|386.95|389.03|387.03|388.2|386.2|435
1600391100000|2020-09-18 01:05:00|388.98|386.98|388.62|386.62|389.16|387.16|388.45|386.45|322
1600391400000|2020-09-18 01:10:00|388.61|386.61|387.41|385.41|388.61|386.61|387.38|385.38|304
1600391700000|2020-09-18 01:15:00|387.42|385.42|387.19|385.19|387.54|385.54|386.55|384.55|490
1600392000000|2020-09-18 01:20:00|387.17|385.17|388.05|386.05|388.21|386.21|386.99|384.99|456
1600392300000|2020-09-18 01:25:00|388.06|386.06|387.28|385.28|389|387|387.27|385.27|384
1600392600000|2020-09-18 01:30:00|387.29|385.29|387.03|385.03|387.37|385.37|386.75|384.75|332
1600392900000|2020-09-18 01:35:00|387.16|385.16|388.05|386.05|388.19|386.19|387.04|385.04|359
1600393200000|2020-09-18 01:40:00|388.06|386.06|387.85|385.85|388.21|386.21|387.53|385.53|325
1600393500000|2020-09-18 01:45:00|387.86|385.86|388.09|386.09|388.22|386.22|387.84|385.84|300
1600393800000|2020-09-18 01:50:00|388.1|386.1|388.48|386.48|388.48|386.48|387.53|385.53|339
1600394100000|2020-09-18 01:55:00|388.51|386.51|387.79|385.79|388.59|386.59|387.64|385.64|344
1600394400000|2020-09-18 02:00:00|387.78|385.78|388.01|386.01|388.24|386.24|387.62|385.62|247
1600394700000|2020-09-18 02:05:00|388.02|386.02|388.03|386.03|388.19|386.19|387.43|385.43|293
1600395000000|2020-09-18 02:10:00|388.02|386.02|388.39|386.39|388.5|386.5|387.91|385.91|277
1600395300000|2020-09-18 02:15:00|388.38|386.38|388.14|386.14|388.38|386.38|387.72|385.72|438
1600395600000|2020-09-18 02:20:00|388.15|386.15|388.47|386.47|388.68|386.68|387.95|385.95|456
1600395900000|2020-09-18 02:25:00|388.48|386.48|388.66|386.66|388.99|386.99|388.44|386.44|343
1600396200000|2020-09-18 02:30:00|388.67|386.67|388.01|386.01|388.83|386.83|387.93|385.93|325
1600396500000|2020-09-18 02:35:00|388|386|387.84|385.84|388|386|387.52|385.52|239
1600396800000|2020-09-18 02:40:00|387.89|385.89|388.29|386.29|388.57|386.57|387.85|385.85|476
1600397100000|2020-09-18 02:45:00|388.28|386.28|388.76|386.76|388.77|386.77|388.12|386.12|258
1600397400000|2020-09-18 02:50:00|388.74|386.74|388.03|386.03|388.95|386.95|388.01|386.01|290
1600397700000|2020-09-18 02:55:00|388.05|386.05|388.35|386.35|388.58|386.58|387.94|385.94|347
1600398000000|2020-09-18 03:00:00|388.3|386.3|388.08|386.08|388.68|386.68|388.03|386.03|274
1600398300000|2020-09-18 03:05:00|388.07|386.07|387.92|385.92|388.21|386.21|387.9|385.9|203
1600398600000|2020-09-18 03:10:00|387.9|385.9|387.83|385.83|387.98|385.98|387.64|385.64|344
1600398900000|2020-09-18 03:15:00|387.84|385.84|388.15|386.15|388.21|386.21|387.73|385.73|342
1600399200000|2020-09-18 03:20:00|388.16|386.16|387.66|385.66|388.23|386.23|387.63|385.63|237
1600399500000|2020-09-18 03:25:00|387.67|385.67|387.75|385.75|388.18|386.18|387.64|385.64|299
1600399800000|2020-09-18 03:30:00|387.74|385.74|387.88|385.88|387.95|385.95|387.55|385.55|301
1600400100000|2020-09-18 03:35:00|387.87|385.87|388.05|386.05|388.41|386.41|387.81|385.81|386
1600400400000|2020-09-18 03:40:00|388.02|386.02|388.26|386.26|388.47|386.47|387.92|385.92|276
1600400700000|2020-09-18 03:45:00|388.25|386.25|388.07|386.07|388.25|386.25|387.94|385.94|199
1600401000000|2020-09-18 03:50:00|388.09|386.09|388.18|386.18|388.33|386.33|387.84|385.84|188
1600401300000|2020-09-18 03:55:00|388.19|386.19|388.34|386.34|388.72|386.72|388.19|386.19|251
1600401600000|2020-09-18 04:00:00|388.33|386.33|387.57|385.57|388.38|386.38|387.56|385.56|389
1600401900000|2020-09-18 04:05:00|387.58|385.58|384.46|382.46|387.6|385.6|383.62|381.62|438
1600402200000|2020-09-18 04:10:00|384.48|382.48|384.6|382.6|384.9|382.9|383.73|381.73|729
1600402500000|2020-09-18 04:15:00|384.57|382.57|385.53|383.53|385.78|383.78|384.17|382.17|591
1600402800000|2020-09-18 04:20:00|385.54|383.54|385.09|383.09|385.88|383.88|385|383|421
1600403100000|2020-09-18 04:25:00|385.06|383.06|384.55|382.55|385.09|383.09|383.81|381.81|364
1600403400000|2020-09-18 04:30:00|384.53|382.53|385.96|383.96|386.41|384.41|384.45|382.45|462
1600403700000|2020-09-18 04:35:00|385.97|383.97|386|384|386.14|384.14|385.63|383.63|448
1600404000000|2020-09-18 04:40:00|385.99|383.99|385.56|383.56|386.03|384.03|385.55|383.55|203
1600404300000|2020-09-18 04:45:00|385.55|383.55|384.13|382.13|385.65|383.65|384.12|382.12|291
1600404600000|2020-09-18 04:50:00|384.15|382.15|383.78|381.78|385.26|383.26|383.77|381.77|479
1600404900000|2020-09-18 04:55:00|383.79|381.79|384.46|382.46|384.57|382.57|383.37|381.37|323
1600405200000|2020-09-18 05:00:00|384.43|382.43|383.97|381.97|384.63|382.63|383.4|381.4|323
1600405500000|2020-09-18 05:05:00|383.95|381.95|384.95|382.95|385.04|383.04|383.92|381.92|232
1600405800000|2020-09-18 05:10:00|384.96|382.96|384.56|382.56|385.3|383.3|384.5|382.5|363
1600406100000|2020-09-18 05:15:00|384.57|382.57|385.06|383.06|385.31|383.31|384.54|382.54|313
1600406400000|2020-09-18 05:20:00|385.09|383.09|384.83|382.83|385.12|383.12|384.59|382.59|261
1600406700000|2020-09-18 05:25:00|384.86|382.86|385.06|383.06|385.67|383.67|384.78|382.78|279
1600407000000|2020-09-18 05:30:00|385.05|383.05|384.87|382.87|385.3|383.3|384.67|382.67|180
1600407300000|2020-09-18 05:35:00|384.85|382.85|385.15|383.15|385.23|383.23|384.77|382.77|328
1600407600000|2020-09-18 05:40:00|385.14|383.14|385.29|383.29|385.61|383.61|385.14|383.14|338
1600407900000|2020-09-18 05:45:00|385.3|383.3|385.6|383.6|385.6|383.6|385.22|383.22|236
1600408200000|2020-09-18 05:50:00|385.58|383.58|385.61|383.61|385.86|383.86|385.48|383.48|286
1600408500000|2020-09-18 05:55:00|385.6|383.6|386.65|384.65|386.67|384.67|385.48|383.48|376
1600408800000|2020-09-18 06:00:00|386.67|384.67|386.31|384.31|386.74|384.74|385.92|383.92|340
1600409100000|2020-09-18 06:05:00|386.3|384.3|386.29|384.29|386.53|384.53|386.22|384.22|184
1600409400000|2020-09-18 06:10:00|386.3|384.3|386.1|384.1|386.3|384.3|386.09|384.09|157
1600409700000|2020-09-18 06:15:00|386.12|384.12|385.3|383.3|386.13|384.13|385.29|383.29|219
1600410000000|2020-09-18 06:20:00|385.29|383.29|385.51|383.51|385.88|383.88|385.14|383.14|276
1600410300000|2020-09-18 06:25:00|385.5|383.5|385.66|383.66|385.94|383.94|385.34|383.34|357
1600410600000|2020-09-18 06:30:00|385.63|383.63|386.54|384.54|386.56|384.56|385.48|383.48|317
1600410900000|2020-09-18 06:35:00|386.53|384.53|386.71|384.71|386.71|384.71|386.41|384.41|335
1600411200000|2020-09-18 06:40:00|386.7|384.7|387.99|385.99|388.17|386.17|386.53|384.53|312
1600411500000|2020-09-18 06:45:00|387.98|385.98|388.57|386.57|388.91|386.91|387.32|385.32|427
1600411800000|2020-09-18 06:50:00|388.58|386.58|389.15|387.15|389.81|387.81|388.58|386.58|572
1600412100000|2020-09-18 06:55:00|389.13|387.13|389.1|387.1|389.45|387.45|388.89|386.89|385
1600412400000|2020-09-18 07:00:00|389.11|387.11|388.7|386.7|389.23|387.23|388.47|386.47|379
1600412700000|2020-09-18 07:05:00|388.71|386.71|388.13|386.13|388.8|386.8|387.96|385.96|177
1600413000000|2020-09-18 07:10:00|388.12|386.12|388.05|386.05|388.36|386.36|387.92|385.92|181
1600413300000|2020-09-18 07:15:00|388.06|386.06|388.12|386.12|388.25|386.25|387.81|385.81|257
1600413600000|2020-09-18 07:20:00|388.14|386.14|387.87|385.87|388.18|386.18|387.85|385.85|180
1600413900000|2020-09-18 07:25:00|387.86|385.86|387.81|385.81|387.92|385.92|387.43|385.43|262
1600414200000|2020-09-18 07:30:00|387.8|385.8|387.11|385.11|387.85|385.85|387.05|385.05|301
1600414500000|2020-09-18 07:35:00|387.12|385.12|387.23|385.23|387.46|385.46|387.12|385.12|257
1600414800000|2020-09-18 07:40:00|387.24|385.24|387.3|385.3|387.53|385.53|387.18|385.18|205
1600415100000|2020-09-18 07:45:00|387.28|385.28|387.73|385.73|387.73|385.73|387.22|385.22|220
1600415400000|2020-09-18 07:50:00|387.76|385.76|387.75|385.75|387.81|385.81|387.5|385.5|129
1600415700000|2020-09-18 07:55:00|387.74|385.74|387.34|385.34|387.86|385.86|385.95|383.95|295
1600416000000|2020-09-18 08:00:00|387.35|385.35|387.41|385.41|387.63|385.63|386.91|384.91|390
1600416300000|2020-09-18 08:05:00|387.43|385.43|386.29|384.29|387.43|385.43|386.26|384.26|312
1600416600000|2020-09-18 08:10:00|386.3|384.3|386.15|384.15|386.34|384.34|385.96|383.96|392
1600416900000|2020-09-18 08:15:00|386.18|384.18|387.01|385.01|387.01|385.01|385.32|383.32|468
1600417200000|2020-09-18 08:20:00|387|385|387.41|385.41|387.46|385.46|386.94|384.94|253
1600417500000|2020-09-18 08:25:00|387.4|385.4|386.97|384.97|387.51|385.51|386.78|384.78|231
1600417800000|2020-09-18 08:30:00|386.96|384.96|386.14|384.14|386.97|384.97|386.08|384.08|323
1600418100000|2020-09-18 08:35:00|386.13|384.13|386.85|384.85|386.92|384.92|386.13|384.13|236
1600418400000|2020-09-18 08:40:00|386.81|384.81|386.78|384.78|387.24|385.24|386.58|384.58|317
1600418700000|2020-09-18 08:45:00|386.79|384.79|387.38|385.38|387.43|385.43|386.76|384.76|340
1600419000000|2020-09-18 08:50:00|387.37|385.37|386.82|384.82|387.38|385.38|386.76|384.76|343
1600419300000|2020-09-18 08:55:00|386.8|384.8|388.09|386.09|388.19|386.19|386.62|384.62|346
1600419600000|2020-09-18 09:00:00|388.08|386.08|387.64|385.64|388.08|386.08|387.46|385.46|384
1600419900000|2020-09-18 09:05:00|387.63|385.63|388.1|386.1|388.11|386.11|387.58|385.58|246
1600420200000|2020-09-18 09:10:00|388.09|386.09|388.99|386.99|389.05|387.05|387.92|385.92|253
1600420500000|2020-09-18 09:15:00|389.04|387.04|388.96|386.96|389.25|387.25|388.53|386.53|409
1600420800000|2020-09-18 09:20:00|388.95|386.95|388.75|386.75|389.44|387.44|388.75|386.75|433
1600421100000|2020-09-18 09:25:00|388.76|386.76|388.35|386.35|388.89|386.89|388.11|386.11|320
1600421400000|2020-09-18 09:30:00|388.34|386.34|388.88|386.88|388.91|386.91|388.12|386.12|284
1600421700000|2020-09-18 09:35:00|388.87|386.87|388.96|386.96|389.13|387.13|388.8|386.8|280
1600422000000|2020-09-18 09:40:00|388.99|386.99|388.72|386.72|389.64|387.64|388.65|386.65|391
1600422300000|2020-09-18 09:45:00|388.71|386.71|388.67|386.67|389.76|387.76|388.67|386.67|448
1600422600000|2020-09-18 09:50:00|388.66|386.66|388.83|386.83|389.14|387.14|388.57|386.57|442
1600422900000|2020-09-18 09:55:00|388.84|386.84|389.17|387.17|389.4|387.4|388.84|386.84|329
1600423200000|2020-09-18 10:00:00|389.18|387.18|388.94|386.94|389.27|387.27|388.51|386.51|123
1600423500000|2020-09-18 10:05:00|388.9|386.9|388.78|386.78|389.17|387.17|388.62|386.62|231
1600423800000|2020-09-18 10:10:00|388.76|386.76|389.34|387.34|389.53|387.53|388.52|386.52|229
1600424100000|2020-09-18 10:15:00|389.33|387.33|389.09|387.09|389.36|387.36|388.87|386.87|202
1600424400000|2020-09-18 10:20:00|389.1|387.1|389.66|387.66|389.71|387.71|389.1|387.1|320
1600424700000|2020-09-18 10:25:00|389.67|387.67|388.56|386.56|389.72|387.72|388.55|386.55|418
1600425000000|2020-09-18 10:30:00|388.58|386.58|388.03|386.03|388.58|386.58|387.76|385.76|356
1600425300000|2020-09-18 10:35:00|388.02|386.02|388.28|386.28|388.49|386.49|387.91|385.91|347
1600425600000|2020-09-18 10:40:00|388.27|386.27|387.01|385.01|388.29|386.29|386.94|384.94|431
1600425900000|2020-09-18 10:45:00|387|385|387.09|385.09|387.23|385.23|387|385|303
1600426200000|2020-09-18 10:50:00|387.11|385.11|386.81|384.81|387.46|385.46|386.81|384.81|287
1600426500000|2020-09-18 10:55:00|386.8|384.8|386.86|384.86|387.44|385.44|386.61|384.61|360
1600426800000|2020-09-18 11:00:00|386.84|384.84|387.32|385.32|387.49|385.49|386.52|384.52|483
1600427100000|2020-09-18 11:05:00|387.33|385.33|387.5|385.5|387.6|385.6|387.09|385.09|376
1600427400000|2020-09-18 11:10:00|387.51|385.51|387.43|385.43|387.51|385.51|387.27|385.27|397
1600427700000|2020-09-18 11:15:00|387.44|385.44|388.05|386.05|388.11|386.11|387.26|385.26|270
1600428000000|2020-09-18 11:20:00|388.06|386.06|387.71|385.71|388.11|386.11|387.67|385.67|324
1600428300000|2020-09-18 11:25:00|387.72|385.72|387.37|385.37|387.73|385.73|387.25|385.25|289
1600428600000|2020-09-18 11:30:00|387.38|385.38|387.39|385.39|387.81|385.81|387.07|385.07|302
1600428900000|2020-09-18 11:35:00|387.38|385.38|387.29|385.29|387.59|385.59|387.24|385.24|331
1600429200000|2020-09-18 11:40:00|387.3|385.3|387.55|385.55|387.55|385.55|387.06|385.06|271
1600429500000|2020-09-18 11:45:00|387.54|385.54|387.23|385.23|387.69|385.69|387.22|385.22|381
1600429800000|2020-09-18 11:50:00|387.24|385.24|386.94|384.94|387.58|385.58|386.93|384.93|313
1600430100000|2020-09-18 11:55:00|386.95|384.95|386.36|384.36|386.95|384.95|386.18|384.18|289
1600430400000|2020-09-18 12:00:00|386.4|384.4|387.32|385.32|387.32|385.32|386.4|384.4|309
1600430700000|2020-09-18 12:05:00|387.31|385.31|387.69|385.69|387.8|385.8|387.3|385.3|330
1600431000000|2020-09-18 12:10:00|387.7|385.7|387.4|385.4|387.84|385.84|387.39|385.39|265
1600431300000|2020-09-18 12:15:00|387.38|385.38|386.31|384.31|387.38|385.38|386.19|384.19|366
1600431600000|2020-09-18 12:20:00|386.32|384.32|386.41|384.41|386.52|384.52|386.01|384.01|370
1600431900000|2020-09-18 12:25:00|386.4|384.4|386.47|384.47|386.91|384.91|386.23|384.23|444
1600432200000|2020-09-18 12:30:00|386.48|384.48|386.06|384.06|386.51|384.51|386|384|276
1600432500000|2020-09-18 12:35:00|386.05|384.05|387.11|385.11|387.17|385.17|385.87|383.87|482
1600432800000|2020-09-18 12:40:00|387.12|385.12|387.43|385.43|387.58|385.58|387.07|385.07|440
1600433100000|2020-09-18 12:45:00|387.36|385.36|388|386|388.08|386.08|387.27|385.27|301
1600433400000|2020-09-18 12:50:00|387.99|385.99|387.77|385.77|388.05|386.05|387.7|385.7|309
1600433700000|2020-09-18 12:55:00|387.78|385.78|387.88|385.88|387.88|385.88|387.61|385.61|241
1600434000000|2020-09-18 13:00:00|387.84|385.84|387.86|385.86|387.88|385.88|387.61|385.61|323
1600434300000|2020-09-18 13:05:00|387.88|385.88|387.24|385.24|388.03|386.03|387.24|385.24|354
1600434600000|2020-09-18 13:10:00|387.23|385.23|387.06|385.06|387.28|385.28|386.73|384.73|389
1600434900000|2020-09-18 13:15:00|387.07|385.07|387.82|385.82|387.82|385.82|386.82|384.82|369
1600435200000|2020-09-18 13:20:00|387.81|385.81|387.02|385.02|388.12|386.12|386.95|384.95|380
1600435500000|2020-09-18 13:25:00|387.01|385.01|386.99|384.99|387.42|385.42|386.69|384.69|298
1600435800000|2020-09-18 13:30:00|387|385|386.94|384.94|387.22|385.22|386.71|384.71|341
1600436100000|2020-09-18 13:35:00|386.95|384.95|386.09|384.09|386.96|384.96|386.04|384.04|428
1600436400000|2020-09-18 13:40:00|386.1|384.1|386.17|384.17|386.54|384.54|385.89|383.89|346
1600436700000|2020-09-18 13:45:00|386.16|384.16|384.8|382.8|386.18|384.18|384.54|382.54|467
1600437000000|2020-09-18 13:50:00|384.73|382.73|384.57|382.57|384.77|382.77|384.13|382.13|511
1600437300000|2020-09-18 13:55:00|384.53|382.53|384.3|382.3|384.77|382.77|384.09|382.09|323
1600437600000|2020-09-18 14:00:00|384.33|382.33|385.55|383.55|385.78|383.78|384.06|382.06|479
1600437900000|2020-09-18 14:05:00|385.54|383.54|385.49|383.49|385.78|383.78|385.19|383.19|377
1600438200000|2020-09-18 14:10:00|385.48|383.48|386|384|386|384|385.06|383.06|333
1600438500000|2020-09-18 14:15:00|385.99|383.99|385.78|383.78|386.21|384.21|385.68|383.68|365
1600438800000|2020-09-18 14:20:00|385.77|383.77|385.68|383.68|385.92|383.92|385.34|383.34|298
1600439100000|2020-09-18 14:25:00|385.67|383.67|384.98|382.98|385.67|383.67|384.61|382.61|321
1600439400000|2020-09-18 14:30:00|384.97|382.97|385.63|383.63|385.65|383.65|384.64|382.64|468
1600439700000|2020-09-18 14:35:00|385.62|383.62|385.53|383.53|385.69|383.69|385.09|383.09|300
1600440000000|2020-09-18 14:40:00|385.55|383.55|385.53|383.53|385.55|383.55|385.02|383.02|311
1600440300000|2020-09-18 14:45:00|385.54|383.54|386.23|384.23|386.34|384.34|385.54|383.54|316
1600440600000|2020-09-18 14:50:00|386.24|384.24|386.18|384.18|386.76|384.76|386.01|384.01|308
1600440900000|2020-09-18 14:55:00|386.19|384.19|386.45|384.45|386.71|384.71|386.04|384.04|323
1600441200000|2020-09-18 15:00:00|386.42|384.42|385.8|383.8|386.43|384.43|385.61|383.61|423
1600441500000|2020-09-18 15:05:00|385.76|383.76|385.84|383.84|386.03|384.03|385.66|383.66|404
1600441800000|2020-09-18 15:10:00|385.85|383.85|385.36|383.36|385.85|383.85|385.31|383.31|408
1600442100000|2020-09-18 15:15:00|385.37|383.37|383.96|381.96|385.71|383.71|383.61|381.61|459
1600442400000|2020-09-18 15:20:00|383.99|381.99|384.11|382.11|384.41|382.41|383.82|381.82|439
1600442700000|2020-09-18 15:25:00|384.1|382.1|382.5|380.5|384.18|382.18|381.21|379.21|673
1600443000000|2020-09-18 15:30:00|382.51|380.51|381.68|379.68|382.53|380.53|381.17|379.17|612
1600443300000|2020-09-18 15:35:00|381.66|379.66|381.9|379.9|382.05|380.05|381.52|379.52|327
1600443600000|2020-09-18 15:40:00|381.91|379.91|383.01|381.01|383.22|381.22|381.91|379.91|402
1600443900000|2020-09-18 15:45:00|383.02|381.02|383.2|381.2|383.43|381.43|382.42|380.42|486
1600444200000|2020-09-18 15:50:00|383.18|381.18|383.34|381.34|383.45|381.45|382.96|380.96|257
1600444500000|2020-09-18 15:55:00|383.3|381.3|383.21|381.21|384.01|382.01|383.09|381.09|337
1600444800000|2020-09-18 16:00:00|383.2|381.2|383.36|381.36|383.72|381.72|382.71|380.71|450
1600445100000|2020-09-18 16:05:00|383.34|381.34|382.91|380.91|383.35|381.35|382.04|380.04|427
1600445400000|2020-09-18 16:10:00|382.9|380.9|381.98|379.98|382.92|380.92|381.32|379.32|493
1600445700000|2020-09-18 16:15:00|381.96|379.96|383.25|381.25|383.53|381.53|381.57|379.57|524
1600446000000|2020-09-18 16:20:00|383.27|381.27|383.02|381.02|383.77|381.77|382.85|380.85|486
1600446300000|2020-09-18 16:25:00|383.07|381.07|384.08|382.08|384.13|382.13|383.01|381.01|346
1600446600000|2020-09-18 16:30:00|384.07|382.07|383.94|381.94|384.4|382.4|383.54|381.54|442
1600446900000|2020-09-18 16:35:00|383.96|381.96|384.31|382.31|384.49|382.49|383.14|381.14|386
1600447200000|2020-09-18 16:40:00|384.33|382.33|384.75|382.75|385.17|383.17|384.27|382.27|457
1600447500000|2020-09-18 16:45:00|384.79|382.79|384.4|382.4|384.8|382.8|384|382|457
1600447800000|2020-09-18 16:50:00|384.42|382.42|383.91|381.91|384.94|382.94|383.72|381.72|472
1600448100000|2020-09-18 16:55:00|383.92|381.92|383.57|381.57|384.12|382.12|383.03|381.03|439
1600448400000|2020-09-18 17:00:00|383.56|381.56|382.96|380.96|383.56|381.56|382.8|380.8|261
1600448700000|2020-09-18 17:05:00|382.95|380.95|382.82|380.82|383.08|381.08|382.78|380.78|315
1600449000000|2020-09-18 17:10:00|382.81|380.81|384.51|382.51|384.65|382.65|382.8|380.8|255
1600449300000|2020-09-18 17:15:00|384.5|382.5|384.21|382.21|384.52|382.52|384.14|382.14|330
1600449600000|2020-09-18 17:20:00|384.19|382.19|383.32|381.32|384.32|382.32|383.32|381.32|347
1600449900000|2020-09-18 17:25:00|383.3|381.3|380.88|378.88|383.37|381.37|380.52|378.52|539
1600450200000|2020-09-18 17:30:00|380.87|378.87|377.85|375.85|380.87|378.87|377.76|375.76|872
1600450500000|2020-09-18 17:35:00|377.84|375.84|377.46|375.46|378.66|376.66|376.88|374.88|787
1600450800000|2020-09-18 17:40:00|377.45|375.45|378.5|376.5|378.5|376.5|377.1|375.1|526
1600451100000|2020-09-18 17:45:00|378.51|376.51|378.14|376.14|378.51|376.51|377.67|375.67|577
1600451400000|2020-09-18 17:50:00|378.15|376.15|377.62|375.62|379.22|377.22|377.05|375.05|524
1600451700000|2020-09-18 17:55:00|377.61|375.61|377.86|375.86|378.39|376.39|377.52|375.52|375
1600452000000|2020-09-18 18:00:00|377.87|375.87|377.34|375.34|377.88|375.88|376.68|374.68|516
1600452300000|2020-09-18 18:05:00|377.32|375.32|378.46|376.46|378.86|376.86|377.3|375.3|433
1600452600000|2020-09-18 18:10:00|378.45|376.45|379.1|377.1|379.15|377.15|378.35|376.35|367
1600452900000|2020-09-18 18:15:00|379.11|377.11|378.26|376.26|379.13|377.13|378.11|376.11|400
1600453200000|2020-09-18 18:20:00|378.25|376.25|378.37|376.37|378.69|376.69|378.19|376.19|336
1600453500000|2020-09-18 18:25:00|378.36|376.36|379.11|377.11|379.12|377.12|378.28|376.28|287
1600453800000|2020-09-18 18:30:00|379.12|377.12|379.58|377.58|379.75|377.75|378.93|376.93|357
1600454100000|2020-09-18 18:35:00|379.56|377.56|380.36|378.36|380.47|378.47|379.22|377.22|312
1600454400000|2020-09-18 18:40:00|380.35|378.35|380.25|378.25|380.61|378.61|380.25|378.25|161
1600454700000|2020-09-18 18:45:00|380.2|378.2|380.55|378.55|380.75|378.75|380.03|378.03|112
1600455000000|2020-09-18 18:50:00|380.54|378.54|379.96|377.96|380.61|378.61|379.82|377.82|332
1600455300000|2020-09-18 18:55:00|379.95|377.95|380.62|378.62|380.64|378.64|379.85|377.85|309
1600455600000|2020-09-18 19:00:00|380.63|378.63|380.1|378.1|380.68|378.68|379.65|377.65|354
1600455900000|2020-09-18 19:05:00|380.11|378.11|380.61|378.61|380.7|378.7|379.9|377.9|307
1600456200000|2020-09-18 19:10:00|380.62|378.62|379.79|377.79|380.77|378.77|379.74|377.74|323
1600456500000|2020-09-18 19:15:00|379.78|377.78|380.17|378.17|380.17|378.17|379.41|377.41|344
1600456800000|2020-09-18 19:20:00|380.18|378.18|379.18|377.18|380.24|378.24|378.46|376.46|360
1600457100000|2020-09-18 19:25:00|379.17|377.17|379.74|377.74|380.12|378.12|379.16|377.16|275
1600457400000|2020-09-18 19:30:00|379.75|377.75|380.16|378.16|380.52|378.52|379.75|377.75|359
1600457700000|2020-09-18 19:35:00|380.17|378.17|380.23|378.23|380.72|378.72|380.17|378.17|278
1600458000000|2020-09-18 19:40:00|380.22|378.22|379.89|377.89|380.39|378.39|379.88|377.88|142
1600458300000|2020-09-18 19:45:00|379.87|377.87|380.52|378.52|380.63|378.63|379.84|377.84|151
1600458600000|2020-09-18 19:50:00|380.49|378.49|379.89|377.89|380.49|378.49|379.87|377.87|315
1600458900000|2020-09-18 19:55:00|379.9|377.9|380.05|378.05|380.63|378.63|379.82|377.82|432
1600459200000|2020-09-18 20:00:00|380.06|378.06|380.31|378.31|380.38|378.38|379.23|377.23|528
1600459500000|2020-09-18 20:05:00|380.34|378.34|379.83|377.83|380.49|378.49|379.83|377.83|333
1600459800000|2020-09-18 20:10:00|379.84|377.84|380.15|378.15|380.18|378.18|379.69|377.69|417
1600460100000|2020-09-18 20:15:00|380.12|378.12|380.84|378.84|380.84|378.84|380.02|378.02|286
1600460400000|2020-09-18 20:20:00|380.83|378.83|382.5|380.5|382.82|380.82|380.81|378.81|448
1600460700000|2020-09-18 20:25:00|382.51|380.51|383.04|381.04|383.16|381.16|382.43|380.43|281
1600461000000|2020-09-18 20:30:00|383.05|381.05|382.74|380.74|383.05|381.05|382.54|380.54|358
1600461300000|2020-09-18 20:35:00|382.73|380.73|383.04|381.04|383.15|381.15|382.63|380.63|304
1600461600000|2020-09-18 20:40:00|383.03|381.03|381.86|379.86|383.05|381.05|381.52|379.52|252
1600461900000|2020-09-18 20:45:00|381.85|379.85|382.15|380.15|382.29|380.29|381.67|379.67|337
1600462200000|2020-09-18 20:50:00|382.14|380.14|382.01|380.01|382.16|380.16|381.53|379.53|326
1600462500000|2020-09-18 20:55:00|382|380|381.3|379.3|382|380|381.06|379.06|248
1600498800000|2020-09-19 07:00:00|381.97|379.97|381.37|379.37|382.1|380.1|381.36|379.36|215
1600499100000|2020-09-19 07:05:00|381.39|379.39|381.35|379.35|381.49|379.49|381.24|379.24|294
1600499400000|2020-09-19 07:10:00|381.34|379.34|381.33|379.33|381.41|379.41|381.02|379.02|221
1600499700000|2020-09-19 07:15:00|381.32|379.32|381.34|379.34|381.49|379.49|381.31|379.31|85
1600500000000|2020-09-19 07:20:00|381.33|379.33|380.92|378.92|381.33|379.33|380.8|378.8|307
1600500300000|2020-09-19 07:25:00|380.9|378.9|380.37|378.37|380.92|378.92|380.23|378.23|309
1600500600000|2020-09-19 07:30:00|380.35|378.35|380.43|378.43|380.61|378.61|380.27|378.27|270
1600500900000|2020-09-19 07:35:00|380.42|378.42|380.41|378.41|380.43|378.43|379.64|377.64|340
1600501200000|2020-09-19 07:40:00|380.38|378.38|380.77|378.77|380.86|378.86|380.29|378.29|244
1600501500000|2020-09-19 07:45:00|380.74|378.74|380.58|378.58|380.97|378.97|380.54|378.54|192
1600501800000|2020-09-19 07:50:00|380.5|378.5|379.83|377.83|380.5|378.5|379.8|377.8|375
1600502100000|2020-09-19 07:55:00|379.82|377.82|378.9|376.9|380.13|378.13|378.9|376.9|415
1600502400000|2020-09-19 08:00:00|378.88|376.88|378.45|376.45|379.78|377.78|378.25|376.25|381
1600502700000|2020-09-19 08:05:00|378.47|376.47|379.38|377.38|379.47|377.47|378.44|376.44|296
1600503000000|2020-09-19 08:10:00|379.39|377.39|378.95|376.95|379.42|377.42|378.95|376.95|331
1600503300000|2020-09-19 08:15:00|378.99|376.99|379.78|377.78|380.09|378.09|378.96|376.96|273
1600503600000|2020-09-19 08:20:00|379.79|377.79|379.9|377.9|380.01|378.01|379.63|377.63|281
1600503900000|2020-09-19 08:25:00|379.89|377.89|380.17|378.17|380.17|378.17|379.68|377.68|152
1600504200000|2020-09-19 08:30:00|380.18|378.18|380|378|380.54|378.54|379.98|377.98|128
1600504500000|2020-09-19 08:35:00|379.99|377.99|379.92|377.92|379.99|377.99|379.62|377.62|142
1600504800000|2020-09-19 08:40:00|379.93|377.93|380.28|378.28|380.33|378.33|379.9|377.9|331
1600505100000|2020-09-19 08:45:00|380.29|378.29|380.06|378.06|380.52|378.52|380.06|378.06|306
1600505400000|2020-09-19 08:50:00|380.07|378.07|380.56|378.56|380.57|378.57|380.06|378.06|321
1600505700000|2020-09-19 08:55:00|380.58|378.58|380.86|378.86|380.91|378.91|380.56|378.56|312
1600506000000|2020-09-19 09:00:00|380.84|378.84|380.57|378.57|380.92|378.92|380.57|378.57|279
1600506300000|2020-09-19 09:05:00|380.58|378.58|381.5|379.5|381.51|379.51|380.5|378.5|310
1600506600000|2020-09-19 09:10:00|381.51|379.51|381.34|379.34|381.52|379.52|381.22|379.22|197
1600506900000|2020-09-19 09:15:00|381.35|379.35|381.6|379.6|381.61|379.61|381.32|379.32|331
1600507200000|2020-09-19 09:20:00|381.61|379.61|380.96|378.96|381.66|379.66|380.93|378.93|282
1600507500000|2020-09-19 09:25:00|380.97|378.97|381|379|381.29|379.29|380.89|378.89|254
1600507800000|2020-09-19 09:30:00|381.02|379.02|381.11|379.11|381.2|379.2|380.96|378.96|196
1600508100000|2020-09-19 09:35:00|381.12|379.12|381.42|379.42|381.5|379.5|381.1|379.1|164
1600508400000|2020-09-19 09:40:00|381.43|379.43|381.3|379.3|381.48|379.48|381.3|379.3|79
1600508700000|2020-09-19 09:45:00|381.29|379.29|380.86|378.86|381.33|379.33|380.85|378.85|260
1600509000000|2020-09-19 09:50:00|380.89|378.89|381.15|379.15|381.26|379.26|380.83|378.83|294
1600509300000|2020-09-19 09:55:00|381.18|379.18|380.92|378.92|381.34|379.34|380.91|378.91|327
1600509600000|2020-09-19 10:00:00|380.93|378.93|380.96|378.96|381.12|379.12|380.92|378.92|360
1600509900000|2020-09-19 10:05:00|380.97|378.97|380.81|378.81|381.05|379.05|380.81|378.81|304
1600510200000|2020-09-19 10:10:00|380.82|378.82|381.06|379.06|381.07|379.07|380.76|378.76|299
1600510500000|2020-09-19 10:15:00|381.07|379.07|381.8|379.8|381.8|379.8|381.05|379.05|117
1600510800000|2020-09-19 10:20:00|381.81|379.81|381.52|379.52|381.83|379.83|381.38|379.38|236
1600511100000|2020-09-19 10:25:00|381.51|379.51|381.42|379.42|381.52|379.52|380.95|378.95|233
1600511400000|2020-09-19 10:30:00|381.43|379.43|380.95|378.95|381.68|379.68|380.94|378.94|299
1600511700000|2020-09-19 10:35:00|380.96|378.96|380.88|378.88|381.38|379.38|380.83|378.83|329
1600512000000|2020-09-19 10:40:00|380.87|378.87|380.83|378.83|380.95|378.95|380.81|378.81|176
1600512300000|2020-09-19 10:45:00|380.82|378.82|380.46|378.46|380.82|378.82|380.42|378.42|152
1600512600000|2020-09-19 10:50:00|380.5|378.5|381.02|379.02|381.05|379.05|380.4|378.4|215
1600512900000|2020-09-19 10:55:00|381.03|379.03|382.88|380.88|382.92|380.92|381.03|379.03|375
1600513200000|2020-09-19 11:00:00|382.89|380.89|383.08|381.08|383.49|381.49|382.54|380.54|344
1600513500000|2020-09-19 11:05:00|383.13|381.13|383.69|381.69|384.64|382.64|383.13|381.13|524
1600513800000|2020-09-19 11:10:00|383.74|381.74|383.44|381.44|383.85|381.85|383.18|381.18|396
1600514100000|2020-09-19 11:15:00|383.45|381.45|383.27|381.27|383.65|381.65|383.2|381.2|365
1600514400000|2020-09-19 11:20:00|383.28|381.28|383.52|381.52|383.66|381.66|383.27|381.27|245
1600514700000|2020-09-19 11:25:00|383.51|381.51|384.22|382.22|384.83|382.83|383.5|381.5|514
1600515000000|2020-09-19 11:30:00|384.21|382.21|384.79|382.79|385.3|383.3|384.21|382.21|392
1600515300000|2020-09-19 11:35:00|384.81|382.81|384.21|382.21|385.17|383.17|384.14|382.14|352
1600515600000|2020-09-19 11:40:00|384.22|382.22|384.44|382.44|384.99|382.99|384.19|382.19|362
1600515900000|2020-09-19 11:45:00|384.5|382.5|385.32|383.32|385.54|383.54|384.5|382.5|545
1600516200000|2020-09-19 11:50:00|385.31|383.31|384.93|382.93|385.56|383.56|384.79|382.79|423
1600516500000|2020-09-19 11:55:00|384.92|382.92|388.01|386.01|388.54|386.54|384.92|382.92|732
1600516800000|2020-09-19 12:00:00|388|386|385.97|383.97|389.43|387.43|385.85|383.85|771
1600517100000|2020-09-19 12:05:00|385.99|383.99|385.88|383.88|386.22|384.22|385.41|383.41|463
1600517400000|2020-09-19 12:10:00|385.87|383.87|386.12|384.12|386.27|384.27|385.84|383.84|231
1600517700000|2020-09-19 12:15:00|386.13|384.13|385.1|383.1|386.23|384.23|385.02|383.02|470
1600518000000|2020-09-19 12:20:00|385.09|383.09|385.85|383.85|385.87|383.87|384.93|382.93|364
1600518300000|2020-09-19 12:25:00|385.84|383.84|385.25|383.25|385.87|383.87|385.16|383.16|282
1600518600000|2020-09-19 12:30:00|385.24|383.24|385.92|383.92|385.95|383.95|385.23|383.23|314
1600518900000|2020-09-19 12:35:00|385.91|383.91|386.03|384.03|386.59|384.59|385.87|383.87|201
1600519200000|2020-09-19 12:40:00|386.01|384.01|386.12|384.12|386.79|384.79|385.92|383.92|349
1600519500000|2020-09-19 12:45:00|386.14|384.14|385.86|383.86|386.37|384.37|385.86|383.86|221
1600519800000|2020-09-19 12:50:00|385.87|383.87|385.9|383.9|386.19|384.19|385.87|383.87|312
1600520100000|2020-09-19 12:55:00|385.95|383.95|386.22|384.22|386.43|384.43|385.93|383.93|281
1600520400000|2020-09-19 13:00:00|386.21|384.21|385.93|383.93|387.34|385.34|385.93|383.93|296
1600520700000|2020-09-19 13:05:00|385.94|383.94|386.21|384.21|386.22|384.22|385.78|383.78|124
1600521000000|2020-09-19 13:10:00|386.2|384.2|385.98|383.98|386.23|384.23|385.93|383.93|225
1600521300000|2020-09-19 13:15:00|385.99|383.99|385.25|383.25|386.03|384.03|385.24|383.24|205
1600521600000|2020-09-19 13:20:00|385.24|383.24|385.45|383.45|385.7|383.7|385.24|383.24|368
1600521900000|2020-09-19 13:25:00|385.46|383.46|385.61|383.61|386.28|384.28|385.46|383.46|349
1600522200000|2020-09-19 13:30:00|385.62|383.62|386.04|384.04|386.28|384.28|385.6|383.6|246
1600522500000|2020-09-19 13:35:00|386.05|384.05|386.34|384.34|386.38|384.38|386.04|384.04|249
1600522800000|2020-09-19 13:40:00|386.35|384.35|386.18|384.18|386.68|384.68|386.16|384.16|387
1600523100000|2020-09-19 13:45:00|386.07|384.07|386.06|384.06|386.15|384.15|385.79|383.79|235
1600523400000|2020-09-19 13:50:00|386.05|384.05|386.67|384.67|386.77|384.77|386.02|384.02|296
1600523700000|2020-09-19 13:55:00|386.69|384.69|386.8|384.8|386.85|384.85|386.46|384.46|390
1600524000000|2020-09-19 14:00:00|386.79|384.79|386.37|384.37|386.81|384.81|386.16|384.16|298
1600524300000|2020-09-19 14:05:00|386.36|384.36|386.77|384.77|386.8|384.8|386.36|384.36|223
1600524600000|2020-09-19 14:10:00|386.76|384.76|386.43|384.43|386.93|384.93|386.36|384.36|330
1600524900000|2020-09-19 14:15:00|386.42|384.42|385.84|383.84|386.43|384.43|385.84|383.84|296
1600525200000|2020-09-19 14:20:00|385.83|383.83|385.83|383.83|386.01|384.01|385.79|383.79|268
1600525500000|2020-09-19 14:25:00|385.84|383.84|385.53|383.53|386.21|384.21|385.52|383.52|319
1600525800000|2020-09-19 14:30:00|385.52|383.52|386.37|384.37|386.87|384.87|385.52|383.52|264
1600526100000|2020-09-19 14:35:00|386.36|384.36|386.52|384.52|386.7|384.7|386.36|384.36|134
1600526400000|2020-09-19 14:40:00|386.5|384.5|386.41|384.41|386.5|384.5|386.09|384.09|209
1600526700000|2020-09-19 14:45:00|386.42|384.42|386.68|384.68|386.82|384.82|386.15|384.15|240
1600527000000|2020-09-19 14:50:00|386.69|384.69|386.38|384.38|386.76|384.76|386.27|384.27|199
1600527300000|2020-09-19 14:55:00|386.37|384.37|386.15|384.15|386.37|384.37|386.14|384.14|97
1600527600000|2020-09-19 15:00:00|386.16|384.16|386.1|384.1|386.54|384.54|386.09|384.09|224
1600527900000|2020-09-19 15:05:00|386.09|384.09|385.92|383.92|386.25|384.25|385.92|383.92|119
1600528200000|2020-09-19 15:10:00|385.89|383.89|385.57|383.57|386.14|384.14|385.55|383.55|255
1600528500000|2020-09-19 15:15:00|385.58|383.58|385.53|383.53|385.58|383.58|385.12|383.12|271
1600528800000|2020-09-19 15:20:00|385.51|383.51|385.93|383.93|385.98|383.98|385.5|383.5|240
1600529100000|2020-09-19 15:25:00|385.92|383.92|384.69|382.69|385.94|383.94|384.58|382.58|355
1600529400000|2020-09-19 15:30:00|384.68|382.68|385.1|383.1|385.24|383.24|384.61|382.61|296
1600529700000|2020-09-19 15:35:00|385.09|383.09|384.99|382.99|385.48|383.48|384.99|382.99|328
1600530000000|2020-09-19 15:40:00|384.98|382.98|385.3|383.3|385.32|383.32|384.97|382.97|179
1600530300000|2020-09-19 15:45:00|385.27|383.27|385.82|383.82|385.95|383.95|385.27|383.27|289
1600530600000|2020-09-19 15:50:00|385.81|383.81|386.02|384.02|386.02|384.02|385.62|383.62|215
1600530900000|2020-09-19 15:55:00|386.03|384.03|385.82|383.82|386.11|384.11|385.49|383.49|280
1600531200000|2020-09-19 16:00:00|385.81|383.81|385.61|383.61|386.14|384.14|385.48|383.48|376
1600531500000|2020-09-19 16:05:00|385.62|383.62|386.1|384.1|386.12|384.12|385.1|383.1|315
1600531800000|2020-09-19 16:10:00|386.11|384.11|386.16|384.16|386.3|384.3|385.98|383.98|185
1600532100000|2020-09-19 16:15:00|386.15|384.15|386.97|384.97|387.51|385.51|386.14|384.14|379
1600532400000|2020-09-19 16:20:00|386.96|384.96|386.37|384.37|386.99|384.99|386.31|384.31|380
1600532700000|2020-09-19 16:25:00|386.36|384.36|386.08|384.08|386.38|384.38|386.01|384.01|394
1600533000000|2020-09-19 16:30:00|386.09|384.09|386.61|384.61|386.61|384.61|386.02|384.02|352
1600533300000|2020-09-19 16:35:00|386.6|384.6|386.31|384.31|386.62|384.62|386.13|384.13|294
1600533600000|2020-09-19 16:40:00|386.3|384.3|386.03|384.03|386.31|384.31|386.03|384.03|159
1600533900000|2020-09-19 16:45:00|385.99|383.99|386|384|386.02|384.02|385.73|383.73|362
1600534200000|2020-09-19 16:50:00|385.98|383.98|385.92|383.92|386.2|384.2|385.91|383.91|241
1600534500000|2020-09-19 16:55:00|385.91|383.91|385.66|383.66|386.17|384.17|385.65|383.65|232
1600534800000|2020-09-19 17:00:00|385.65|383.65|386.52|384.52|386.67|384.67|385.64|383.64|340
1600535100000|2020-09-19 17:05:00|386.54|384.54|386.17|384.17|386.54|384.54|385.93|383.93|254
1600535400000|2020-09-19 17:10:00|386.18|384.18|386.25|384.25|386.63|384.63|386.01|384.01|346
1600535700000|2020-09-19 17:15:00|386.26|384.26|386.95|384.95|387.05|385.05|386.19|384.19|267
1600536000000|2020-09-19 17:20:00|386.94|384.94|386.55|384.55|386.98|384.98|386.41|384.41|180
1600536300000|2020-09-19 17:25:00|386.56|384.56|386.91|384.91|387.07|385.07|386.52|384.52|289
1600536600000|2020-09-19 17:30:00|386.92|384.92|386.91|384.91|387.2|385.2|386.88|384.88|270
1600536900000|2020-09-19 17:35:00|386.9|384.9|387.16|385.16|387.21|385.21|386.87|384.87|164
1600537200000|2020-09-19 17:40:00|387.19|385.19|387.07|385.07|387.28|385.28|386.83|384.83|284
1600537500000|2020-09-19 17:45:00|387.08|385.08|387.09|385.09|387.25|385.25|386.96|384.96|255
1600537800000|2020-09-19 17:50:00|387.07|385.07|386.72|384.72|387.08|385.08|386.51|384.51|271
1600538100000|2020-09-19 17:55:00|386.71|384.71|387.15|385.15|387.16|385.16|386.65|384.65|140
1600538400000|2020-09-19 18:00:00|387.14|385.14|386.48|384.48|387.21|385.21|386.46|384.46|202
1600538700000|2020-09-19 18:05:00|386.49|384.49|385.82|383.82|386.55|384.55|385.73|383.73|332
1600539000000|2020-09-19 18:10:00|385.8|383.8|385.15|383.15|385.85|383.85|385.14|383.14|220
1600539300000|2020-09-19 18:15:00|385.14|383.14|383.26|381.26|385.16|383.16|382.81|380.81|288
1600539600000|2020-09-19 18:20:00|383.27|381.27|384.12|382.12|384.14|382.14|383.24|381.24|362
1600539900000|2020-09-19 18:25:00|384.14|382.14|384.46|382.46|384.46|382.46|383.8|381.8|265
1600540200000|2020-09-19 18:30:00|384.47|382.47|384.51|382.51|384.51|382.51|383.69|381.69|255
1600540500000|2020-09-19 18:35:00|384.52|382.52|384.98|382.98|385.12|383.12|384.5|382.5|221
1600540800000|2020-09-19 18:40:00|384.93|382.93|384.36|382.36|385.07|383.07|383.9|381.9|253
1600541100000|2020-09-19 18:45:00|384.35|382.35|384.48|382.48|384.87|382.87|384.34|382.34|176
1600541400000|2020-09-19 18:50:00|384.56|382.56|384.53|382.53|385.17|383.17|384.47|382.47|244
1600541700000|2020-09-19 18:55:00|384.54|382.54|385.27|383.27|385.35|383.35|384.52|382.52|255
1600542000000|2020-09-19 19:00:00|385.28|383.28|384.85|382.85|385.35|383.35|384.82|382.82|282
1600542300000|2020-09-19 19:05:00|384.83|382.83|384.45|382.45|385.08|383.08|384.44|382.44|287
1600542600000|2020-09-19 19:10:00|384.46|382.46|384.96|382.96|384.96|382.96|384.45|382.45|219
1600542900000|2020-09-19 19:15:00|384.91|382.91|385.04|383.04|385.28|383.28|384.77|382.77|225
1600543200000|2020-09-19 19:20:00|385.05|383.05|385.91|383.91|385.96|383.96|384.94|382.94|299
1600543500000|2020-09-19 19:25:00|385.92|383.92|385.34|383.34|386.23|384.23|384.84|382.84|435
1600543800000|2020-09-19 19:30:00|385.35|383.35|385.48|383.48|385.9|383.9|385.34|383.34|367
1600544100000|2020-09-19 19:35:00|385.47|383.47|385.44|383.44|385.59|383.59|385.27|383.27|160
1600544400000|2020-09-19 19:40:00|385.45|383.45|385.78|383.78|385.88|383.88|385.45|383.45|266
1600544700000|2020-09-19 19:45:00|385.79|383.79|385.96|383.96|386.24|384.24|385.59|383.59|369
1600545000000|2020-09-19 19:50:00|385.97|383.97|385.76|383.76|386.01|384.01|385.69|383.69|278
1600545300000|2020-09-19 19:55:00|385.74|383.74|385.82|383.82|385.94|383.94|385.45|383.45|260
1600545600000|2020-09-19 20:00:00|385.83|383.83|385.23|383.23|385.85|383.85|385.21|383.21|258
1600545900000|2020-09-19 20:05:00|385.24|383.24|385.23|383.23|385.28|383.28|385.14|383.14|216
1600546200000|2020-09-19 20:10:00|385.24|383.24|386.04|384.04|386.16|384.16|385.23|383.23|270
1600546500000|2020-09-19 20:15:00|386.03|384.03|385.89|383.89|386.07|384.07|385.74|383.74|237
1600546800000|2020-09-19 20:20:00|385.88|383.88|385.99|383.99|386.44|384.44|385.88|383.88|255
1600547100000|2020-09-19 20:25:00|385.97|383.97|386.12|384.12|386.31|384.31|385.95|383.95|255
1600547400000|2020-09-19 20:30:00|386.14|384.14|386.48|384.48|386.48|384.48|386.13|384.13|288
1600547700000|2020-09-19 20:35:00|386.49|384.49|386.16|384.16|386.58|384.58|386.13|384.13|259
1600548000000|2020-09-19 20:40:00|386.18|384.18|386.18|384.18|386.23|384.23|385.99|383.99|242
1600548300000|2020-09-19 20:45:00|386.16|384.16|386.62|384.62|386.63|384.63|386.12|384.12|255
1600548600000|2020-09-19 20:50:00|386.64|384.64|386.71|384.71|386.79|384.79|386.58|384.58|239
1600548900000|2020-09-19 20:55:00|386.73|384.73|387.1|385.1|387.17|385.17|386.69|384.69|228
1600549200000|2020-09-19 21:00:00|387.09|385.09|386.68|384.68|387.1|385.1|386.67|384.67|177
1600549500000|2020-09-19 21:05:00|386.69|384.69|386.46|384.46|386.69|384.69|386.44|384.44|119
1600549800000|2020-09-19 21:10:00|386.47|384.47|386.2|384.2|386.48|384.48|386.16|384.16|226
1600550100000|2020-09-19 21:15:00|386.17|384.17|386.02|384.02|386.17|384.17|386.01|384.01|105
1600550400000|2020-09-19 21:20:00|386.04|384.04|385.85|383.85|386.11|384.11|385.84|383.84|233
1600550700000|2020-09-19 21:25:00|385.84|383.84|385.89|383.89|386.08|384.08|385.84|383.84|163
1600551000000|2020-09-19 21:30:00|385.88|383.88|385.81|383.81|385.89|383.89|385.72|383.72|129
1600551300000|2020-09-19 21:35:00|385.8|383.8|385.87|383.87|385.88|383.88|385.63|383.63|53
1600551600000|2020-09-19 21:40:00|385.89|383.89|385.13|383.13|385.89|383.89|385.1|383.1|122
1600551900000|2020-09-19 21:45:00|385.12|383.12|385.35|383.35|385.35|383.35|384.81|382.81|241
1600552200000|2020-09-19 21:50:00|385.34|383.34|385.63|383.63|385.72|383.72|384.8|382.8|268
1600552500000|2020-09-19 21:55:00|385.64|383.64|386.34|384.34|386.34|384.34|385.62|383.62|255
1600552800000|2020-09-19 22:00:00|386.3|384.3|385.34|383.34|386.35|384.35|385.12|383.12|288
1600553100000|2020-09-19 22:05:00|385.33|383.33|385.34|383.34|385.53|383.53|385.06|383.06|237
1600553400000|2020-09-19 22:10:00|385.31|383.31|384.55|382.55|385.32|383.32|384.14|382.14|407
1600553700000|2020-09-19 22:15:00|384.56|382.56|385.14|383.14|385.19|383.19|384.49|382.49|311
1600554000000|2020-09-19 22:20:00|385.13|383.13|385.33|383.33|385.42|383.42|385.13|383.13|280
1600554300000|2020-09-19 22:25:00|385.34|383.34|385.39|383.39|385.52|383.52|385.29|383.29|153
1600554600000|2020-09-19 22:30:00|385.38|383.38|385.4|383.4|385.47|383.47|384.83|382.83|284
1600554900000|2020-09-19 22:35:00|385.39|383.39|385.22|383.22|385.54|383.54|385.02|383.02|213
1600555200000|2020-09-19 22:40:00|385.25|383.25|385.3|383.3|385.63|383.63|385.1|383.1|274
1600555500000|2020-09-19 22:45:00|385.29|383.29|385.43|383.43|385.57|383.57|385.19|383.19|345
1600555800000|2020-09-19 22:50:00|385.44|383.44|385.49|383.49|385.63|383.63|385.14|383.14|210
1600556100000|2020-09-19 22:55:00|385.48|383.48|385.93|383.93|385.99|383.99|385.44|383.44|259
1600556400000|2020-09-19 23:00:00|385.94|383.94|384.97|382.97|385.95|383.95|384.9|382.9|376
1600556700000|2020-09-19 23:05:00|384.96|382.96|385.21|383.21|385.33|383.33|384.85|382.85|295
1600557000000|2020-09-19 23:10:00|385.2|383.2|385.43|383.43|385.44|383.44|384.88|382.88|367
1600557300000|2020-09-19 23:15:00|385.44|383.44|386.12|384.12|386.24|384.24|385.43|383.43|155
1600557600000|2020-09-19 23:20:00|386.14|384.14|386.19|384.19|386.21|384.21|385.83|383.83|275
1600557900000|2020-09-19 23:25:00|386.18|384.18|385.89|383.89|386.43|384.43|385.83|383.83|277
1600558200000|2020-09-19 23:30:00|385.9|383.9|386.37|384.37|386.59|384.59|385.9|383.9|337
1600558500000|2020-09-19 23:35:00|386.38|384.38|386.56|384.56|386.66|384.66|386.22|384.22|299
1600558800000|2020-09-19 23:40:00|386.57|384.57|386.33|384.33|386.66|384.66|386.15|384.15|266
1600559100000|2020-09-19 23:45:00|386.32|384.32|386.41|384.41|386.47|384.47|386.28|384.28|181
1600559400000|2020-09-19 23:50:00|386.42|384.42|386|384|386.42|384.42|385.81|383.81|235
1600559700000|2020-09-19 23:55:00|385.99|383.99|386.21|384.21|386.54|384.54|385.99|383.99|255
1600560000000|2020-09-20 00:00:00|386.2|384.2|385.84|383.84|386.26|384.26|385.77|383.77|266
1600560300000|2020-09-20 00:05:00|385.83|383.83|385.08|383.08|385.83|383.83|384.92|382.92|394
1600560600000|2020-09-20 00:10:00|385.09|383.09|385.25|383.25|385.59|383.59|384.96|382.96|438
1600560900000|2020-09-20 00:15:00|385.24|383.24|384.91|382.91|385.25|383.25|384.66|382.66|277
1600561200000|2020-09-20 00:20:00|384.92|382.92|385.32|383.32|385.32|383.32|384.39|382.39|316
1600561500000|2020-09-20 00:25:00|385.33|383.33|384.87|382.87|385.33|383.33|384.76|382.76|315
1600561800000|2020-09-20 00:30:00|384.86|382.86|384.44|382.44|385.03|383.03|384.36|382.36|234
1600562100000|2020-09-20 00:35:00|384.43|382.43|384.66|382.66|384.97|382.97|384.39|382.39|320
1600562400000|2020-09-20 00:40:00|384.65|382.65|384.7|382.7|385.2|383.2|384.62|382.62|331
1600562700000|2020-09-20 00:45:00|384.67|382.67|385.21|383.21|385.22|383.22|384.65|382.65|219
1600563000000|2020-09-20 00:50:00|385.2|383.2|385.24|383.24|385.6|383.6|385.07|383.07|337
1600563300000|2020-09-20 00:55:00|385.32|383.32|384.62|382.62|385.36|383.36|384.6|382.6|256
1600563600000|2020-09-20 01:00:00|384.63|382.63|381.96|379.96|384.64|382.64|381.89|379.89|572
1600563900000|2020-09-20 01:05:00|381.95|379.95|382.19|380.19|382.36|380.36|381.61|379.61|529
1600564200000|2020-09-20 01:10:00|382.21|380.21|382.45|380.45|382.53|380.53|381.79|379.79|276
1600564500000|2020-09-20 01:15:00|382.43|380.43|382.32|380.32|382.78|380.78|382.18|380.18|365
1600564800000|2020-09-20 01:20:00|382.31|380.31|382.47|380.47|382.55|380.55|381.93|379.93|346
1600565100000|2020-09-20 01:25:00|382.55|380.55|382.84|380.84|382.84|380.84|382.35|380.35|234
1600565400000|2020-09-20 01:30:00|382.82|380.82|382.19|380.19|382.82|380.82|382.03|380.03|322
1600565700000|2020-09-20 01:35:00|382.2|380.2|382.8|380.8|382.92|380.92|382.17|380.17|266
1600566000000|2020-09-20 01:40:00|382.81|380.81|382.89|380.89|383.14|381.14|382.8|380.8|273
1600566300000|2020-09-20 01:45:00|382.88|380.88|381.82|379.82|383.03|381.03|381.82|379.82|366
1600566600000|2020-09-20 01:50:00|381.83|379.83|381.67|379.67|382.08|380.08|381.58|379.58|323
1600566900000|2020-09-20 01:55:00|381.66|379.66|381.6|379.6|382.18|380.18|381.59|379.59|220
1600567200000|2020-09-20 02:00:00|381.61|379.61|381.45|379.45|381.61|379.61|380.9|378.9|284
1600567500000|2020-09-20 02:05:00|381.48|379.48|382.08|380.08|382.2|380.2|381.48|379.48|260
1600567800000|2020-09-20 02:10:00|382.06|380.06|382.39|380.39|382.4|380.4|381.86|379.86|212
1600568100000|2020-09-20 02:15:00|382.38|380.38|382.18|380.18|382.38|380.38|382.15|380.15|105
1600568400000|2020-09-20 02:20:00|382.19|380.19|382.39|380.39|382.41|380.41|381.62|379.62|187
1600568700000|2020-09-20 02:25:00|382.37|380.37|382.29|380.29|382.48|380.48|382.17|380.17|184
1600569000000|2020-09-20 02:30:00|382.26|380.26|382.13|380.13|382.26|380.26|381.72|379.72|221
1600569300000|2020-09-20 02:35:00|382.14|380.14|382.23|380.23|382.51|380.51|382.14|380.14|216
1600569600000|2020-09-20 02:40:00|382.2|380.2|382.09|380.09|382.4|380.4|381.84|379.84|400
1600569900000|2020-09-20 02:45:00|382.1|380.1|381.87|379.87|382.35|380.35|381.81|379.81|323
1600570200000|2020-09-20 02:50:00|381.86|379.86|381.6|379.6|382.09|380.09|381.41|379.41|278
1600570500000|2020-09-20 02:55:00|381.59|379.59|381.3|379.3|381.94|379.94|381.3|379.3|300
1600570800000|2020-09-20 03:00:00|381.25|379.25|381.73|379.73|381.85|379.85|380.62|378.62|331
1600571100000|2020-09-20 03:05:00|381.72|379.72|381.87|379.87|381.92|379.92|381.65|379.65|201
1600571400000|2020-09-20 03:10:00|381.86|379.86|381.62|379.62|382.11|380.11|381.51|379.51|274
1600571700000|2020-09-20 03:15:00|381.61|379.61|382.05|380.05|382.13|380.13|381.6|379.6|409
1600572000000|2020-09-20 03:20:00|382.04|380.04|381.74|379.74|382.07|380.07|381.58|379.58|310
1600572300000|2020-09-20 03:25:00|381.8|379.8|381.94|379.94|381.97|379.97|381.69|379.69|367
1600572600000|2020-09-20 03:30:00|381.93|379.93|381.7|379.7|381.93|379.93|381.57|379.57|296
1600572900000|2020-09-20 03:35:00|381.69|379.69|382.43|380.43|382.47|380.47|381.69|379.69|276
1600573200000|2020-09-20 03:40:00|382.45|380.45|382.64|380.64|382.64|380.64|382.27|380.27|295
1600573500000|2020-09-20 03:45:00|382.66|380.66|382.66|380.66|382.69|380.69|382.41|380.41|210
1600573800000|2020-09-20 03:50:00|382.67|380.67|382.5|380.5|382.67|380.67|382.41|380.41|181
1600574100000|2020-09-20 03:55:00|382.51|380.51|382.29|380.29|382.54|380.54|382.29|380.29|232
1600574400000|2020-09-20 04:00:00|382.3|380.3|381.7|379.7|382.41|380.41|381.62|379.62|167
1600574700000|2020-09-20 04:05:00|381.73|379.73|381.94|379.94|381.99|379.99|381.73|379.73|158
1600575000000|2020-09-20 04:10:00|381.95|379.95|382.32|380.32|382.38|380.38|381.94|379.94|124
1600575300000|2020-09-20 04:15:00|382.33|380.33|382.14|380.14|382.37|380.37|382.12|380.12|174
1600575600000|2020-09-20 04:20:00|382.13|380.13|382.42|380.42|382.45|380.45|382.08|380.08|86
1600575900000|2020-09-20 04:25:00|382.43|380.43|383.09|381.09|383.12|381.12|382.43|380.43|234
1600576200000|2020-09-20 04:30:00|383.08|381.08|382.9|380.9|383.08|381.08|382.37|380.37|326
1600576500000|2020-09-20 04:35:00|382.93|380.93|382.95|380.95|383.05|381.05|382.83|380.83|236
1600576800000|2020-09-20 04:40:00|382.96|380.96|382.32|380.32|382.96|380.96|382.18|380.18|257
1600577100000|2020-09-20 04:45:00|382.3|380.3|382.22|380.22|382.52|380.52|382.14|380.14|286
1600577400000|2020-09-20 04:50:00|382.23|380.23|382.42|380.42|382.45|380.45|382.22|380.22|178
1600577700000|2020-09-20 04:55:00|382.45|380.45|382.63|380.63|382.63|380.63|382.44|380.44|236
1600578000000|2020-09-20 05:00:00|382.62|380.62|382.08|380.08|382.62|380.62|381.74|379.74|286
1600578300000|2020-09-20 05:05:00|382.06|380.06|382.27|380.27|382.35|380.35|381.97|379.97|164
1600578600000|2020-09-20 05:10:00|382.26|380.26|381.5|379.5|382.34|380.34|381.5|379.5|268
1600578900000|2020-09-20 05:15:00|381.52|379.52|382.24|380.24|382.59|380.59|381.42|379.42|348
1600579200000|2020-09-20 05:20:00|382.26|380.26|382.56|380.56|382.58|380.58|382.26|380.26|101
1600579500000|2020-09-20 05:25:00|382.55|380.55|382.58|380.58|382.82|380.82|382.39|380.39|192
1600579800000|2020-09-20 05:30:00|382.57|380.57|382.22|380.22|382.58|380.58|382|380|240
1600580100000|2020-09-20 05:35:00|382.23|380.23|382.08|380.08|382.23|380.23|382.05|380.05|269
1600580400000|2020-09-20 05:40:00|382.11|380.11|381.81|379.81|382.14|380.14|381.8|379.8|172
1600580700000|2020-09-20 05:45:00|381.79|379.79|381.65|379.65|381.79|379.79|381.3|379.3|145
1600581000000|2020-09-20 05:50:00|381.64|379.64|381.66|379.66|381.88|379.88|381.59|379.59|70
1600581300000|2020-09-20 05:55:00|381.68|379.68|381.91|379.91|381.94|379.94|381.55|379.55|140
1600581600000|2020-09-20 06:00:00|381.92|379.92|381.54|379.54|381.92|379.92|381.54|379.54|152
1600581900000|2020-09-20 06:05:00|381.53|379.53|381.8|379.8|381.8|379.8|381.23|379.23|124
1600582200000|2020-09-20 06:10:00|381.79|379.79|381.66|379.66|381.88|379.88|381.65|379.65|240
1600582500000|2020-09-20 06:15:00|381.65|379.65|381.45|379.45|381.65|379.65|381.32|379.32|179
1600582800000|2020-09-20 06:20:00|381.43|379.43|381.18|379.18|381.45|379.45|381.16|379.16|184
1600583100000|2020-09-20 06:25:00|381.19|379.19|381.78|379.78|381.79|379.79|381.11|379.11|107
1600583400000|2020-09-20 06:30:00|381.79|379.79|382.05|380.05|382.05|380.05|381.61|379.61|295
1600583700000|2020-09-20 06:35:00|382.04|380.04|382.47|380.47|382.48|380.48|382.04|380.04|110
1600584000000|2020-09-20 06:40:00|382.48|380.48|382.54|380.54|382.54|380.54|382.41|380.41|119
1600584300000|2020-09-20 06:45:00|382.53|380.53|382.25|380.25|382.55|380.55|382.14|380.14|112
1600584600000|2020-09-20 06:50:00|382.24|380.24|382.29|380.29|382.5|380.5|382.13|380.13|285
1600584900000|2020-09-20 06:55:00|382.28|380.28|382.66|380.66|382.68|380.68|382.25|380.25|266
1600585200000|2020-09-20 07:00:00|382.67|380.67|382.46|380.46|382.68|380.68|382.17|380.17|320
1600585500000|2020-09-20 07:05:00|382.47|380.47|382.11|380.11|382.47|380.47|382.02|380.02|355
1600585800000|2020-09-20 07:10:00|382.1|380.1|382.89|380.89|382.89|380.89|382.1|380.1|352
1600586100000|2020-09-20 07:15:00|382.9|380.9|382.79|380.79|383.02|381.02|382.78|380.78|281
1600586400000|2020-09-20 07:20:00|382.8|380.8|382.38|380.38|382.81|380.81|382.34|380.34|190
1600586700000|2020-09-20 07:25:00|382.39|380.39|382.6|380.6|382.63|380.63|382.23|380.23|261
1600587000000|2020-09-20 07:30:00|382.59|380.59|382.89|380.89|383.01|381.01|382.42|380.42|205
1600587300000|2020-09-20 07:35:00|382.88|380.88|382.81|380.81|382.99|380.99|382.8|380.8|182
1600587600000|2020-09-20 07:40:00|382.82|380.82|382.67|380.67|382.84|380.84|382.65|380.65|86
1600587900000|2020-09-20 07:45:00|382.66|380.66|382.48|380.48|382.67|380.67|382.4|380.4|129
1600588200000|2020-09-20 07:50:00|382.47|380.47|382.39|380.39|382.55|380.55|382.26|380.26|112
1600588500000|2020-09-20 07:55:00|382.41|380.41|382.01|380.01|382.41|380.41|382.01|380.01|233
1600588800000|2020-09-20 08:00:00|381.99|379.99|381.81|379.81|381.99|379.99|381.64|379.64|201
1600589100000|2020-09-20 08:05:00|381.8|379.8|382.07|380.07|382.09|380.09|381.8|379.8|241
1600589400000|2020-09-20 08:10:00|382.08|380.08|381.91|379.91|382.09|380.09|381.9|379.9|235
1600589700000|2020-09-20 08:15:00|381.92|379.92|382.45|380.45|382.47|380.47|381.85|379.85|224
1600590000000|2020-09-20 08:20:00|382.46|380.46|382.71|380.71|382.98|380.98|382.46|380.46|228
1600590300000|2020-09-20 08:25:00|382.7|380.7|382.67|380.67|382.85|380.85|382.62|380.62|262
1600590600000|2020-09-20 08:30:00|382.6|380.6|381.79|379.79|382.6|380.6|381.7|379.7|340
1600590900000|2020-09-20 08:35:00|381.78|379.78|381.34|379.34|381.78|379.78|381.34|379.34|208
1600591200000|2020-09-20 08:40:00|381.36|379.36|381.4|379.4|381.5|379.5|381.3|379.3|321
1600591500000|2020-09-20 08:45:00|381.41|379.41|381.48|379.48|381.49|379.49|381.38|379.38|215
1600591800000|2020-09-20 08:50:00|381.47|379.47|380.9|378.9|381.48|379.48|380.8|378.8|323
1600592100000|2020-09-20 08:55:00|380.88|378.88|380.9|378.9|381.26|379.26|380.83|378.83|400
1600592400000|2020-09-20 09:00:00|380.88|378.88|379.22|377.22|380.9|378.9|379.09|377.09|366
1600592700000|2020-09-20 09:05:00|379.21|377.21|379.43|377.43|379.68|377.68|378.97|376.97|295
1600593000000|2020-09-20 09:10:00|379.45|377.45|379.58|377.58|379.85|377.85|379.45|377.45|266
1600593300000|2020-09-20 09:15:00|379.57|377.57|379.55|377.55|379.81|377.81|379.38|377.38|250
1600593600000|2020-09-20 09:20:00|379.54|377.54|379.87|377.87|379.87|377.87|379.53|377.53|192
1600593900000|2020-09-20 09:25:00|379.86|377.86|379.63|377.63|379.87|377.87|379.48|377.48|188
1600594200000|2020-09-20 09:30:00|379.62|377.62|380.59|378.59|380.59|378.59|379.37|377.37|448
1600594500000|2020-09-20 09:35:00|380.6|378.6|381.11|379.11|381.37|379.37|380.59|378.59|236
1600594800000|2020-09-20 09:40:00|381.12|379.12|381.21|379.21|381.42|379.42|381.01|379.01|265
1600595100000|2020-09-20 09:45:00|381.22|379.22|381.33|379.33|381.37|379.37|380.91|378.91|314
1600595400000|2020-09-20 09:50:00|381.35|379.35|381.23|379.23|381.42|379.42|381.02|379.02|296
1600595700000|2020-09-20 09:55:00|381.24|379.24|381.4|379.4|381.44|379.44|381.19|379.19|253
1600596000000|2020-09-20 10:00:00|381.39|379.39|381.07|379.07|381.39|379.39|381.05|379.05|156
1600596300000|2020-09-20 10:05:00|381.08|379.08|380.86|378.86|381.08|379.08|380.65|378.65|130
1600596600000|2020-09-20 10:10:00|380.87|378.87|381.09|379.09|381.12|379.12|380.77|378.77|136
1600596900000|2020-09-20 10:15:00|381.1|379.1|380.46|378.46|381.1|379.1|380.37|378.37|155
1600597200000|2020-09-20 10:20:00|380.43|378.43|380.53|378.53|380.55|378.55|380.19|378.19|84
1600597500000|2020-09-20 10:25:00|380.54|378.54|380.15|378.15|380.66|378.66|379.96|377.96|127
1600597800000|2020-09-20 10:30:00|380.13|378.13|380.31|378.31|380.34|378.34|380.08|378.08|131
1600598100000|2020-09-20 10:35:00|380.36|378.36|380.51|378.51|380.75|378.75|380.36|378.36|205
1600598400000|2020-09-20 10:40:00|380.52|378.52|381.46|379.46|381.56|379.56|380.51|378.51|274
1600598700000|2020-09-20 10:45:00|381.45|379.45|381.44|379.44|381.48|379.48|381.25|379.25|185
1600599000000|2020-09-20 10:50:00|381.45|379.45|381.56|379.56|381.77|379.77|381.43|379.43|182
1600599300000|2020-09-20 10:55:00|381.58|379.58|381.99|379.99|382.14|380.14|381.58|379.58|203
1600599600000|2020-09-20 11:00:00|381.98|379.98|381.5|379.5|382.04|380.04|381.39|379.39|120
1600599900000|2020-09-20 11:05:00|381.49|379.49|381.71|379.71|381.8|379.8|381.48|379.48|97
1600600200000|2020-09-20 11:10:00|381.72|379.72|381.49|379.49|381.82|379.82|381.41|379.41|232
1600600500000|2020-09-20 11:15:00|381.53|379.53|381.29|379.29|381.66|379.66|381.25|379.25|168
1600600800000|2020-09-20 11:20:00|381.28|379.28|380.89|378.89|381.64|379.64|380.89|378.89|160
1600601100000|2020-09-20 11:25:00|380.87|378.87|381.17|379.17|381.45|379.45|380.72|378.72|189
1600601400000|2020-09-20 11:30:00|381.19|379.19|381.07|379.07|381.29|379.29|380.48|378.48|279
1600601700000|2020-09-20 11:35:00|381.08|379.08|380.63|378.63|381.08|379.08|380.63|378.63|112
1600602000000|2020-09-20 11:40:00|380.61|378.61|380.74|378.74|381.1|379.1|380.61|378.61|204
1600602300000|2020-09-20 11:45:00|380.75|378.75|380.61|378.61|380.96|378.96|380.58|378.58|148
1600602600000|2020-09-20 11:50:00|380.62|378.62|380.8|378.8|381.05|379.05|380.55|378.55|202
1600602900000|2020-09-20 11:55:00|380.82|378.82|380.3|378.3|380.82|378.82|380.19|378.19|157
1600603200000|2020-09-20 12:00:00|380.32|378.32|379.85|377.85|380.35|378.35|379.81|377.81|107
1600603500000|2020-09-20 12:05:00|379.86|377.86|380.13|378.13|380.48|378.48|379.84|377.84|320
1600603800000|2020-09-20 12:10:00|380.14|378.14|379.03|377.03|380.14|378.14|378.92|376.92|189
1600604100000|2020-09-20 12:15:00|379.02|377.02|373.91|371.91|379.03|377.03|372.29|370.29|848
1600604400000|2020-09-20 12:20:00|373.94|371.94|374.63|372.63|374.74|372.74|373.22|371.22|532
1600604700000|2020-09-20 12:25:00|374.62|372.62|374.8|372.8|374.96|372.96|374.4|372.4|278
1600605000000|2020-09-20 12:30:00|374.81|372.81|374.74|372.74|374.85|372.85|374.34|372.34|298
1600605300000|2020-09-20 12:35:00|374.73|372.73|373.98|371.98|374.74|372.74|373.96|371.96|310
1600605600000|2020-09-20 12:40:00|373.99|371.99|374.18|372.18|374.72|372.72|373.96|371.96|416
1600605900000|2020-09-20 12:45:00|374.19|372.19|374.2|372.2|374.35|372.35|373.83|371.83|486
1600606200000|2020-09-20 12:50:00|374.19|372.19|374.7|372.7|374.73|372.73|374.14|372.14|239
1600606500000|2020-09-20 12:55:00|374.71|372.71|373.6|371.6|374.77|372.77|373.6|371.6|326
1600606800000|2020-09-20 13:00:00|373.51|371.51|372.87|370.87|373.64|371.64|372.53|370.53|519
1600607100000|2020-09-20 13:05:00|372.88|370.88|373.15|371.15|373.57|371.57|372.02|370.02|515
1600607400000|2020-09-20 13:10:00|373.14|371.14|373.58|371.58|373.93|371.93|373.09|371.09|237
1600607700000|2020-09-20 13:15:00|373.59|371.59|373.58|371.58|373.65|371.65|372.77|370.77|389
1600608000000|2020-09-20 13:20:00|373.6|371.6|373.63|371.63|373.65|371.65|373.36|371.36|264
1600608300000|2020-09-20 13:25:00|373.7|371.7|374.53|372.53|374.53|372.53|373.7|371.7|244
1600608600000|2020-09-20 13:30:00|374.51|372.51|374.94|372.94|374.96|372.96|374.15|372.15|274
1600608900000|2020-09-20 13:35:00|374.93|372.93|374.67|372.67|375.25|373.25|374.56|372.56|183
1600609200000|2020-09-20 13:40:00|374.7|372.7|374.31|372.31|374.74|372.74|374.19|372.19|358
1600609500000|2020-09-20 13:45:00|374.3|372.3|374.21|372.21|374.48|372.48|374.17|372.17|290
1600609800000|2020-09-20 13:50:00|374.23|372.23|374.38|372.38|374.47|372.47|374.11|372.11|222
1600610100000|2020-09-20 13:55:00|374.4|372.4|374.51|372.51|374.73|372.73|374.32|372.32|315
1600610400000|2020-09-20 14:00:00|374.52|372.52|374.5|372.5|374.81|372.81|374.21|372.21|286
1600610700000|2020-09-20 14:05:00|374.51|372.51|374.02|372.02|374.52|372.52|374.01|372.01|244
1600611000000|2020-09-20 14:10:00|374.01|372.01|373.86|371.86|374.04|372.04|373.49|371.49|256
1600611300000|2020-09-20 14:15:00|373.97|371.97|373.78|371.78|374.15|372.15|373.76|371.76|166
1600611600000|2020-09-20 14:20:00|373.79|371.79|373.3|371.3|373.79|371.79|373.26|371.26|371
1600611900000|2020-09-20 14:25:00|373.31|371.31|373.54|371.54|373.82|371.82|373.31|371.31|270
1600612200000|2020-09-20 14:30:00|373.55|371.55|373.34|371.34|373.88|371.88|373.33|371.33|341
1600612500000|2020-09-20 14:35:00|373.33|371.33|373.49|371.49|373.58|371.58|373.33|371.33|308
1600612800000|2020-09-20 14:40:00|373.5|371.5|374.06|372.06|374.07|372.07|373.5|371.5|250
1600613100000|2020-09-20 14:45:00|374.07|372.07|373.8|371.8|374.08|372.08|373.77|371.77|190
1600613400000|2020-09-20 14:50:00|373.79|371.79|373.52|371.52|373.8|371.8|373.15|371.15|243
1600613700000|2020-09-20 14:55:00|373.54|371.54|373.19|371.19|373.81|371.81|373.17|371.17|240
1600614000000|2020-09-20 15:00:00|373.2|371.2|373.57|371.57|373.7|371.7|373.15|371.15|350
1600614300000|2020-09-20 15:05:00|373.59|371.59|372.71|370.71|373.71|371.71|372.7|370.7|186
1600614600000|2020-09-20 15:10:00|372.63|370.63|372.79|370.79|372.91|370.91|372.58|370.58|214
1600614900000|2020-09-20 15:15:00|372.8|370.8|373.41|371.41|373.42|371.42|372.79|370.79|238
1600615200000|2020-09-20 15:20:00|373.42|371.42|373.94|371.94|374.04|372.04|373.41|371.41|313
1600615500000|2020-09-20 15:25:00|373.93|371.93|373.37|371.37|373.93|371.93|373.36|371.36|255
1600615800000|2020-09-20 15:30:00|373.36|371.36|373.52|371.52|373.7|371.7|373.23|371.23|195
1600616100000|2020-09-20 15:35:00|373.51|371.51|373.47|371.47|373.68|371.68|373.35|371.35|209
1600616400000|2020-09-20 15:40:00|373.48|371.48|373.09|371.09|373.5|371.5|372.76|370.76|323
1600616700000|2020-09-20 15:45:00|373.06|371.06|372.84|370.84|373.06|371.06|372.73|370.73|308
1600617000000|2020-09-20 15:50:00|372.85|370.85|372.57|370.57|372.85|370.85|372.57|370.57|124
1600617300000|2020-09-20 15:55:00|372.58|370.58|371.87|369.87|372.68|370.68|371.73|369.73|307
1600617600000|2020-09-20 16:00:00|371.86|369.86|368.46|366.46|371.86|369.86|368.21|366.21|841
1600617900000|2020-09-20 16:05:00|368.43|366.43|368.18|366.18|369.74|367.74|368.15|366.15|469
1600618200000|2020-09-20 16:10:00|368.12|366.12|368.66|366.66|368.82|366.82|367.68|365.68|396
1600618500000|2020-09-20 16:15:00|368.67|366.67|368.7|366.7|369.1|367.1|368.1|366.1|436
1600618800000|2020-09-20 16:20:00|368.71|366.71|367.49|365.49|368.71|366.71|367.31|365.31|311
1600619100000|2020-09-20 16:25:00|367.5|365.5|366.66|364.66|368.23|366.23|366.1|364.1|637
1600619400000|2020-09-20 16:30:00|366.65|364.65|368.67|366.67|368.67|366.67|366.55|364.55|483
1600619700000|2020-09-20 16:35:00|368.69|366.69|368.69|366.69|369.37|367.37|368.64|366.64|385
1600620000000|2020-09-20 16:40:00|368.68|366.68|370.18|368.18|370.42|368.42|368.67|366.67|373
1600620300000|2020-09-20 16:45:00|370.17|368.17|369.72|367.72|370.46|368.46|369.72|367.72|297
1600620600000|2020-09-20 16:50:00|369.73|367.73|369.87|367.87|370.34|368.34|369.54|367.54|273
1600620900000|2020-09-20 16:55:00|369.86|367.86|371.48|369.48|371.94|369.94|369.53|367.53|445
1600621200000|2020-09-20 17:00:00|371.49|369.49|371.79|369.79|371.97|369.97|370.86|368.86|543
1600621500000|2020-09-20 17:05:00|371.8|369.8|371.55|369.55|371.88|369.88|371.18|369.18|387
1600621800000|2020-09-20 17:10:00|371.54|369.54|372.54|370.54|372.64|370.64|371.54|369.54|393
1600622100000|2020-09-20 17:15:00|372.5|370.5|373.2|371.2|373.31|371.31|372.15|370.15|246
1600622400000|2020-09-20 17:20:00|373.19|371.19|373.15|371.15|373.34|371.34|372.91|370.91|358
1600622700000|2020-09-20 17:25:00|373.16|371.16|373.05|371.05|373.23|371.23|372.88|370.88|230
1600623000000|2020-09-20 17:30:00|373.06|371.06|372.95|370.95|373.22|371.22|372.74|370.74|229
1600623300000|2020-09-20 17:35:00|372.97|370.97|373.57|371.57|374.19|372.19|372.58|370.58|419
1600623600000|2020-09-20 17:40:00|373.56|371.56|372.59|370.59|373.56|371.56|372.49|370.49|280
1600623900000|2020-09-20 17:45:00|372.58|370.58|372.67|370.67|373.01|371.01|372.51|370.51|205
1600624200000|2020-09-20 17:50:00|372.68|370.68|372.89|370.89|373.1|371.1|372.68|370.68|223
1600624500000|2020-09-20 17:55:00|372.88|370.88|373.83|371.83|373.89|371.89|372.83|370.83|271
1600624800000|2020-09-20 18:00:00|373.76|371.76|373.27|371.27|374.05|372.05|373.08|371.08|311
1600625100000|2020-09-20 18:05:00|373.28|371.28|372.95|370.95|373.28|371.28|372.82|370.82|217
1600625400000|2020-09-20 18:10:00|372.96|370.96|373.22|371.22|373.51|371.51|372.96|370.96|315
1600625700000|2020-09-20 18:15:00|373.2|371.2|372.91|370.91|373.29|371.29|372.6|370.6|230
1600626000000|2020-09-20 18:20:00|372.9|370.9|372.4|370.4|372.94|370.94|372.4|370.4|216
1600626300000|2020-09-20 18:25:00|372.38|370.38|371.79|369.79|372.54|370.54|371.72|369.72|301
1600626600000|2020-09-20 18:30:00|371.76|369.76|372.32|370.32|372.34|370.34|371.76|369.76|178
1600626900000|2020-09-20 18:35:00|372.3|370.3|372.05|370.05|372.3|370.3|371.75|369.75|204
1600627200000|2020-09-20 18:40:00|372.03|370.03|372.74|370.74|372.75|370.75|371.7|369.7|243
1600627500000|2020-09-20 18:45:00|372.73|370.73|371.84|369.84|372.74|370.74|371.83|369.83|243
1600627800000|2020-09-20 18:50:00|371.82|369.82|372.7|370.7|372.72|370.72|371.69|369.69|287
1600628100000|2020-09-20 18:55:00|372.71|370.71|373.46|371.46|373.46|371.46|372.71|370.71|280
1600628400000|2020-09-20 19:00:00|373.48|371.48|373.97|371.97|374.04|372.04|373.37|371.37|290
1600628700000|2020-09-20 19:05:00|373.96|371.96|373.52|371.52|374.07|372.07|373.23|371.23|287
1600629000000|2020-09-20 19:10:00|373.47|371.47|373.22|371.22|373.49|371.49|373.14|371.14|241
1600629300000|2020-09-20 19:15:00|373.16|371.16|372.77|370.77|373.55|371.55|372.64|370.64|282
1600629600000|2020-09-20 19:20:00|372.78|370.78|373.28|371.28|373.4|371.4|372.26|370.26|378
1600629900000|2020-09-20 19:25:00|373.29|371.29|372.38|370.38|373.38|371.38|372.35|370.35|276
1600630200000|2020-09-20 19:30:00|372.44|370.44|373.03|371.03|373.16|371.16|372.43|370.43|313
1600630500000|2020-09-20 19:35:00|373.02|371.02|372.66|370.66|373.21|371.21|372.57|370.57|343
1600630800000|2020-09-20 19:40:00|372.65|370.65|371.89|369.89|372.68|370.68|371.83|369.83|251
1600631100000|2020-09-20 19:45:00|371.88|369.88|372.13|370.13|372.45|370.45|371.76|369.76|391
1600631400000|2020-09-20 19:50:00|372.1|370.1|372.05|370.05|372.44|370.44|371.92|369.92|296
1600631700000|2020-09-20 19:55:00|372.04|370.04|372.3|370.3|372.3|370.3|371.62|369.62|345
1600632000000|2020-09-20 20:00:00|372.29|370.29|370.97|368.97|372.41|370.41|370.74|368.74|394
1600632300000|2020-09-20 20:05:00|370.96|368.96|371.49|369.49|371.5|369.5|370.78|368.78|350
1600632600000|2020-09-20 20:10:00|371.48|369.48|370.71|368.71|371.59|369.59|370.54|368.54|372
1600632900000|2020-09-20 20:15:00|370.7|368.7|370.16|368.16|370.7|368.7|370.08|368.08|344
1600633200000|2020-09-20 20:20:00|370.17|368.17|369.58|367.58|370.19|368.19|369.28|367.28|452
1600633500000|2020-09-20 20:25:00|369.57|367.57|369.89|367.89|369.92|367.92|369.49|367.49|293
1600633800000|2020-09-20 20:30:00|369.88|367.88|369.88|367.88|369.96|367.96|369.76|367.76|191
1600634100000|2020-09-20 20:35:00|369.86|367.86|369.8|367.8|369.96|367.96|369.19|367.19|237
1600634400000|2020-09-20 20:40:00|369.81|367.81|371.01|369.01|371.17|369.17|369.79|367.79|372
1600634700000|2020-09-20 20:45:00|370.99|368.99|370.5|368.5|371.13|369.13|370.42|368.42|242
1600635000000|2020-09-20 20:50:00|370.45|368.45|371.12|369.12|371.17|369.17|370.37|368.37|328
1600635300000|2020-09-20 20:55:00|371.11|369.11|370.23|368.23|371.12|369.12|370.23|368.23|250
1600635600000|2020-09-20 21:00:00|370.24|368.24|369.07|367.07|370.59|368.59|369.04|367.04|229
1600635900000|2020-09-20 21:05:00|369.13|367.13|368.02|366.02|369.19|367.19|368.02|366.02|289
1600636200000|2020-09-20 21:10:00|368|366|368.07|366.07|368.2|366.2|367.56|365.56|178
1600636500000|2020-09-20 21:15:00|368.06|366.06|369.71|367.71|369.74|367.74|367.58|365.58|215
1600636800000|2020-09-20 21:20:00|369.7|367.7|370.19|368.19|370.49|368.49|369.67|367.67|315
1600637100000|2020-09-20 21:25:00|370.18|368.18|370.39|368.39|370.43|368.43|370.14|368.14|170
1600637400000|2020-09-20 21:30:00|370.4|368.4|371.12|369.12|371.58|369.58|370.4|368.4|200
1600637700000|2020-09-20 21:35:00|371.14|369.14|371.47|369.47|371.6|369.6|371.14|369.14|156
1600638000000|2020-09-20 21:40:00|371.42|369.42|371.56|369.56|371.82|369.82|371.32|369.32|126
1600638300000|2020-09-20 21:45:00|371.55|369.55|371.39|369.39|371.83|369.83|371.22|369.22|251
1600638600000|2020-09-20 21:50:00|371.44|369.44|371.32|369.32|371.84|369.84|371.32|369.32|337
1600638900000|2020-09-20 21:55:00|371.33|369.33|371.01|369.01|371.39|369.39|370.68|368.68|270
1600639200000|2020-09-20 22:00:00|371|369|371.07|369.07|371.82|369.82|370.98|368.98|327
1600639500000|2020-09-20 22:05:00|371.08|369.08|370.68|368.68|371.08|369.08|370.58|368.58|336
1600639800000|2020-09-20 22:10:00|370.67|368.67|368.43|366.43|370.75|368.75|368.13|366.13|507
1600640100000|2020-09-20 22:15:00|368.4|366.4|368.01|366.01|368.47|366.47|367.45|365.45|560
1600640400000|2020-09-20 22:20:00|368|366|367.28|365.28|368.76|366.76|367.21|365.21|378
1600640700000|2020-09-20 22:25:00|367.29|365.29|368.2|366.2|368.35|366.35|367.29|365.29|328
1600641000000|2020-09-20 22:30:00|368.18|366.18|367.83|365.83|368.18|366.18|367.28|365.28|291
1600641300000|2020-09-20 22:35:00|367.81|365.81|368.05|366.05|368.12|366.12|367.44|365.44|309
1600641600000|2020-09-20 22:40:00|368.04|366.04|369.2|367.2|369.25|367.25|367.58|365.58|325
1600641900000|2020-09-20 22:45:00|369.19|367.19|369.96|367.96|370.1|368.1|369.19|367.19|357
1600642200000|2020-09-20 22:50:00|369.95|367.95|370.25|368.25|370.73|368.73|369.85|367.85|291
1600642500000|2020-09-20 22:55:00|370.26|368.26|370.24|368.24|370.26|368.26|369.06|367.06|390
1600642800000|2020-09-20 23:00:00|370.25|368.25|370.95|368.95|371.38|369.38|370.25|368.25|481
1600643100000|2020-09-20 23:05:00|370.96|368.96|370.73|368.73|371.3|369.3|370.64|368.64|446
1600643400000|2020-09-20 23:10:00|370.72|368.72|372.14|370.14|372.81|370.81|370.5|368.5|650
1600643700000|2020-09-20 23:15:00|372.15|370.15|372.86|370.86|373|371|372.15|370.15|520
1600644000000|2020-09-20 23:20:00|372.85|370.85|372.43|370.43|372.94|370.94|372.13|370.13|446
1600644300000|2020-09-20 23:25:00|372.42|370.42|372.72|370.72|372.86|370.86|372.42|370.42|399
1600644600000|2020-09-20 23:30:00|372.76|370.76|372.17|370.17|372.9|370.9|371.73|369.73|378
1600644900000|2020-09-20 23:35:00|372.22|370.22|372.82|370.82|372.91|370.91|371.96|369.96|404
1600645200000|2020-09-20 23:40:00|372.83|370.83|372.53|370.53|373.29|371.29|372.35|370.35|448
1600645500000|2020-09-20 23:45:00|372.54|370.54|372.31|370.31|372.83|370.83|372.16|370.16|380
1600645800000|2020-09-20 23:50:00|372.27|370.27|371.78|369.78|372.33|370.33|371.33|369.33|418
1600646100000|2020-09-20 23:55:00|371.81|369.81|371.99|369.99|372.06|370.06|371.43|369.43|356
1600646400000|2020-09-21 00:00:00|372.01|370.01|370.25|368.25|372.05|370.05|369.79|367.79|488
1600646700000|2020-09-21 00:05:00|370.29|368.29|371.32|369.32|371.44|369.44|369.8|367.8|565
1600647000000|2020-09-21 00:10:00|371.31|369.31|370.87|368.87|371.51|369.51|370.52|368.52|395
1600647300000|2020-09-21 00:15:00|370.85|368.85|371.83|369.83|371.94|369.94|370.85|368.85|545
1600647600000|2020-09-21 00:20:00|371.84|369.84|371.69|369.69|371.87|369.87|371.56|369.56|478
1600647900000|2020-09-21 00:25:00|371.7|369.7|372.34|370.34|373.11|371.11|371.69|369.69|586
1600648200000|2020-09-21 00:30:00|372.35|370.35|372.15|370.15|372.51|370.51|371.67|369.67|410
1600648500000|2020-09-21 00:35:00|372.14|370.14|372.25|370.25|372.36|370.36|371.95|369.95|592
1600648800000|2020-09-21 00:40:00|372.24|370.24|372.19|370.19|372.59|370.59|371.99|369.99|350
1600649100000|2020-09-21 00:45:00|372.2|370.2|372.38|370.38|372.55|370.55|371.99|369.99|365
1600649400000|2020-09-21 00:50:00|372.37|370.37|375.72|373.72|377.71|375.71|372.33|370.33|820
1600649700000|2020-09-21 00:55:00|375.71|373.71|375.53|373.53|376.47|374.47|375.49|373.49|712
1600650000000|2020-09-21 01:00:00|375.54|373.54|375.94|373.94|377.26|375.26|375.42|373.42|678
1600650300000|2020-09-21 01:05:00|375.92|373.92|376.13|374.13|376.39|374.39|374.85|372.85|501
1600650600000|2020-09-21 01:10:00|376.15|374.15|375.26|373.26|376.31|374.31|375.05|373.05|506
1600650900000|2020-09-21 01:15:00|375.25|373.25|375.6|373.6|375.82|373.82|375|373|515
1600651200000|2020-09-21 01:20:00|375.59|373.59|375.58|373.58|375.97|373.97|375.26|373.26|360
1600651500000|2020-09-21 01:25:00|375.59|373.59|376.13|374.13|376.27|374.27|375.5|373.5|291
1600651800000|2020-09-21 01:30:00|376.08|374.08|375.6|373.6|376.28|374.28|375.58|373.58|300
1600652100000|2020-09-21 01:35:00|375.63|373.63|375.91|373.91|376.04|374.04|375.6|373.6|289
1600652400000|2020-09-21 01:40:00|375.94|373.94|375.58|373.58|376.03|374.03|375.48|373.48|232
1600652700000|2020-09-21 01:45:00|375.55|373.55|374.93|372.93|375.64|373.64|374.87|372.87|339
1600653000000|2020-09-21 01:50:00|374.95|372.95|375.3|373.3|375.33|373.33|374.92|372.92|319
1600653300000|2020-09-21 01:55:00|375.29|373.29|375.16|373.16|375.68|373.68|374.68|372.68|360
1600653600000|2020-09-21 02:00:00|375.17|373.17|375.36|373.36|375.56|373.56|375.14|373.14|335
1600653900000|2020-09-21 02:05:00|375.34|373.34|375.79|373.79|375.79|373.79|375.18|373.18|299
1600654200000|2020-09-21 02:10:00|375.77|373.77|376.25|374.25|376.31|374.31|375.75|373.75|320
1600654500000|2020-09-21 02:15:00|376.23|374.23|375.78|373.78|376.33|374.33|375.77|373.77|384
1600654800000|2020-09-21 02:20:00|375.79|373.79|375.36|373.36|375.83|373.83|374.9|372.9|355
1600655100000|2020-09-21 02:25:00|375.37|373.37|375.23|373.23|375.47|373.47|375.17|373.17|196
1600655400000|2020-09-21 02:30:00|375.24|373.24|375.25|373.25|375.7|373.7|375.17|373.17|321
1600655700000|2020-09-21 02:35:00|375.24|373.24|375.36|373.36|375.36|373.36|374.96|372.96|140
1600656000000|2020-09-21 02:40:00|375.35|373.35|375.24|373.24|375.55|373.55|375.24|373.24|111
1600656300000|2020-09-21 02:45:00|375.25|373.25|374.71|372.71|375.26|373.26|374.57|372.57|280
1600656600000|2020-09-21 02:50:00|374.7|372.7|374.62|372.62|375.08|373.08|374.57|372.57|263
1600656900000|2020-09-21 02:55:00|374.61|372.61|374.68|372.68|374.94|372.94|374.38|372.38|267
1600657200000|2020-09-21 03:00:00|374.69|372.69|374.68|372.68|374.79|372.79|374.16|372.16|454
1600657500000|2020-09-21 03:05:00|374.66|372.66|374.66|372.66|374.7|372.7|374.37|372.37|271
1600657800000|2020-09-21 03:10:00|374.65|372.65|374.49|372.49|374.73|372.73|374.45|372.45|145
1600658100000|2020-09-21 03:15:00|374.5|372.5|373.92|371.92|374.62|372.62|373.8|371.8|281
1600658400000|2020-09-21 03:20:00|373.9|371.9|374.21|372.21|374.58|372.58|373.89|371.89|223
1600658700000|2020-09-21 03:25:00|374.19|372.19|374.68|372.68|374.82|372.82|374.17|372.17|245
1600659000000|2020-09-21 03:30:00|374.69|372.69|374.97|372.97|375.49|373.49|374.66|372.66|340
1600659300000|2020-09-21 03:35:00|374.95|372.95|375.2|373.2|375.38|373.38|374.93|372.93|357
1600659600000|2020-09-21 03:40:00|375.21|373.21|375.15|373.15|375.3|373.3|374.79|372.79|387
1600659900000|2020-09-21 03:45:00|375.13|373.13|375.39|373.39|375.65|373.65|374.96|372.96|355
1600660200000|2020-09-21 03:50:00|375.4|373.4|375.63|373.63|375.88|373.88|375.38|373.38|346
1600660500000|2020-09-21 03:55:00|375.62|373.62|375.91|373.91|376.02|374.02|375.56|373.56|344
1600660800000|2020-09-21 04:00:00|375.9|373.9|376.2|374.2|376.37|374.37|375.8|373.8|294
1600661100000|2020-09-21 04:05:00|376.21|374.21|376.16|374.16|376.42|374.42|375.74|373.74|376
1600661400000|2020-09-21 04:10:00|376.15|374.15|375.79|373.79|376.23|374.23|375.65|373.65|297
1600661700000|2020-09-21 04:15:00|375.78|373.78|375.4|373.4|376.09|374.09|375.21|373.21|401
1600662000000|2020-09-21 04:20:00|375.41|373.41|376.1|374.1|376.18|374.18|375.21|373.21|350
1600662300000|2020-09-21 04:25:00|376.36|374.36|375.99|373.99|376.37|374.37|375.7|373.7|442
1600662600000|2020-09-21 04:30:00|375.98|373.98|375.73|373.73|376.25|374.25|375.55|373.55|443
1600662900000|2020-09-21 04:35:00|375.78|373.78|375.37|373.37|376.07|374.07|375.28|373.28|357
1600663200000|2020-09-21 04:40:00|375.39|373.39|375.43|373.43|375.6|373.6|375.29|373.29|375
1600663500000|2020-09-21 04:45:00|375.44|373.44|375.3|373.3|375.54|373.54|375.24|373.24|240
1600663800000|2020-09-21 04:50:00|375.31|373.31|375.39|373.39|375.49|373.49|375.13|373.13|264
1600664100000|2020-09-21 04:55:00|375.38|373.38|375.07|373.07|375.55|373.55|374.95|372.95|334
1600664400000|2020-09-21 05:00:00|375.08|373.08|375.05|373.05|375.32|373.32|375.02|373.02|176
1600664700000|2020-09-21 05:05:00|375.04|373.04|374.81|372.81|375.16|373.16|374.57|372.57|189
1600665000000|2020-09-21 05:10:00|374.78|372.78|374.75|372.75|374.85|372.85|374.67|372.67|96
1600665300000|2020-09-21 05:15:00|374.77|372.77|374.88|372.88|374.88|372.88|374.65|372.65|155
1600665600000|2020-09-21 05:20:00|374.91|372.91|374.59|372.59|375.18|373.18|374.57|372.57|215
1600665900000|2020-09-21 05:25:00|374.64|372.64|374.63|372.63|374.8|372.8|374.48|372.48|243
1600666200000|2020-09-21 05:30:00|374.64|372.64|374.63|372.63|374.77|372.77|374.49|372.49|241
1600666500000|2020-09-21 05:35:00|374.66|372.66|374.66|372.66|374.87|372.87|374.48|372.48|235
1600666800000|2020-09-21 05:40:00|374.69|372.69|374.88|372.88|375.18|373.18|374.55|372.55|315
1600667100000|2020-09-21 05:45:00|374.89|372.89|375.41|373.41|375.53|373.53|374.89|372.89|264
1600667400000|2020-09-21 05:50:00|375.39|373.39|375.29|373.29|375.48|373.48|375.07|373.07|336
1600667700000|2020-09-21 05:55:00|375.3|373.3|375.51|373.51|375.75|373.75|375.16|373.16|324
1600668000000|2020-09-21 06:00:00|375.5|373.5|376.05|374.05|376.34|374.34|375.43|373.43|439
1600668300000|2020-09-21 06:05:00|376.07|374.07|376.11|374.11|376.38|374.38|375.97|373.97|360
1600668600000|2020-09-21 06:10:00|376.1|374.1|375.78|373.78|376.11|374.11|375.6|373.6|252
1600668900000|2020-09-21 06:15:00|375.74|373.74|376|374|376.27|374.27|375.74|373.74|202
1600669200000|2020-09-21 06:20:00|375.99|373.99|375.22|373.22|376.07|374.07|375.22|373.22|380
1600669500000|2020-09-21 06:25:00|375.28|373.28|374.86|372.86|375.36|373.36|374.85|372.85|365
1600669800000|2020-09-21 06:30:00|374.88|372.88|374.85|372.85|375.05|373.05|374.72|372.72|366
1600670100000|2020-09-21 06:35:00|374.86|372.86|374.48|372.48|374.87|372.87|374.22|372.22|272
1600670400000|2020-09-21 06:40:00|374.51|372.51|374.27|372.27|374.82|372.82|374.25|372.25|189
1600670700000|2020-09-21 06:45:00|374.28|372.28|374.18|372.18|374.53|372.53|374.15|372.15|290
1600671000000|2020-09-21 06:50:00|374.23|372.23|374.46|372.46|374.57|372.57|374.16|372.16|319
1600671300000|2020-09-21 06:55:00|374.47|372.47|374.48|372.48|374.77|372.77|374.43|372.43|355
1600671600000|2020-09-21 07:00:00|374.49|372.49|374.81|372.81|375.04|373.04|374.49|372.49|451
1600671900000|2020-09-21 07:05:00|374.8|372.8|374.8|372.8|374.9|372.9|374.69|372.69|322
1600672200000|2020-09-21 07:10:00|374.81|372.81|373.65|371.65|374.92|372.92|373.31|371.31|350
1600672500000|2020-09-21 07:15:00|373.66|371.66|373.32|371.32|373.66|371.66|373.25|371.25|296
1600672800000|2020-09-21 07:20:00|373.29|371.29|373.07|371.07|373.4|371.4|372.99|370.99|428
1600673100000|2020-09-21 07:25:00|373.11|371.11|372.16|370.16|373.16|371.16|371.55|369.55|544
1600673400000|2020-09-21 07:30:00|372.15|370.15|372.08|370.08|372.52|370.52|371.93|369.93|440
1600673700000|2020-09-21 07:35:00|372.07|370.07|371.95|369.95|372.76|370.76|371.86|369.86|418
1600674000000|2020-09-21 07:40:00|371.94|369.94|372.44|370.44|372.8|370.8|371.9|369.9|398
1600674300000|2020-09-21 07:45:00|372.45|370.45|372.2|370.2|372.54|370.54|372.12|370.12|338
1600674600000|2020-09-21 07:50:00|372.12|370.12|371.52|369.52|372.25|370.25|371.22|369.22|456
1600674900000|2020-09-21 07:55:00|371.53|369.53|370.91|368.91|371.73|369.73|370.64|368.64|347
1600675200000|2020-09-21 08:00:00|370.83|368.83|371.26|369.26|371.83|369.83|370.83|368.83|536
1600675500000|2020-09-21 08:05:00|371.25|369.25|369.22|367.22|371.58|369.58|368.89|366.89|552
1600675800000|2020-09-21 08:10:00|369.23|367.23|368.86|366.86|369.44|367.44|368.44|366.44|543
1600676100000|2020-09-21 08:15:00|368.85|366.85|367.93|365.93|368.88|366.88|367.54|365.54|709
1600676400000|2020-09-21 08:20:00|367.94|365.94|368.58|366.58|368.87|366.87|367.84|365.84|444
1600676700000|2020-09-21 08:25:00|368.66|366.66|368.96|366.96|369.26|367.26|368.1|366.1|482
1600677000000|2020-09-21 08:30:00|368.95|366.95|368.66|366.66|369.2|367.2|368.61|366.61|440
1600677300000|2020-09-21 08:35:00|368.65|366.65|368.61|366.61|368.68|366.68|367.77|365.77|413
1600677600000|2020-09-21 08:40:00|368.59|366.59|367.35|365.35|368.59|366.59|367.25|365.25|371
1600677900000|2020-09-21 08:45:00|367.33|365.33|367.57|365.57|368.37|366.37|367.26|365.26|602
1600678200000|2020-09-21 08:50:00|367.58|365.58|367.98|365.98|368.17|366.17|366.92|364.92|464
1600678500000|2020-09-21 08:55:00|368.04|366.04|368.9|366.9|369.12|367.12|367.92|365.92|576
1600678800000|2020-09-21 09:00:00|368.87|366.87|368.3|366.3|369.1|367.1|367.88|365.88|481
1600679100000|2020-09-21 09:05:00|368.29|366.29|368.47|366.47|368.74|366.74|368.08|366.08|478
1600679400000|2020-09-21 09:10:00|368.53|366.53|368.52|366.52|368.7|366.7|368.27|366.27|306
1600679700000|2020-09-21 09:15:00|368.54|366.54|367.94|365.94|368.55|366.55|367.94|365.94|316
1600680000000|2020-09-21 09:20:00|367.92|365.92|367.46|365.46|368.2|366.2|367.37|365.37|394
1600680300000|2020-09-21 09:25:00|367.45|365.45|363.86|361.86|367.77|365.77|363.21|361.21|624
1600680600000|2020-09-21 09:30:00|363.91|361.91|364.5|362.5|364.76|362.76|363.38|361.38|842
1600680900000|2020-09-21 09:35:00|364.51|362.51|364.57|362.57|364.91|362.91|363.68|361.68|653
1600681200000|2020-09-21 09:40:00|364.58|362.58|362.7|360.7|364.58|362.58|361.81|359.81|686
1600681500000|2020-09-21 09:45:00|362.74|360.74|360.96|358.96|362.79|360.79|360.91|358.91|830
1600681800000|2020-09-21 09:50:00|360.93|358.93|359.99|357.99|361.17|359.17|358.64|356.64|820
1600682100000|2020-09-21 09:55:00|360|358|359.48|357.48|360.87|358.87|359.04|357.04|707
1600682400000|2020-09-21 10:00:00|359.46|357.46|360.24|358.24|360.35|358.35|358.54|356.54|729
1600682700000|2020-09-21 10:05:00|360.26|358.26|359.93|357.93|360.85|358.85|359.2|357.2|599
1600683000000|2020-09-21 10:10:00|359.89|357.89|357.61|355.61|360.01|358.01|356.7|354.7|512
1600683300000|2020-09-21 10:15:00|357.6|355.6|358.24|356.24|358.54|356.54|355.05|353.05|842
1600683600000|2020-09-21 10:20:00|358.23|356.23|359.53|357.53|359.58|357.58|357.52|355.52|658
1600683900000|2020-09-21 10:25:00|359.56|357.56|359.16|357.16|359.75|357.75|358.64|356.64|639
1600684200000|2020-09-21 10:30:00|359.15|357.15|359.75|357.75|360.09|358.09|359.08|357.08|526
1600684500000|2020-09-21 10:35:00|359.78|357.78|359.24|357.24|360.47|358.47|358.99|356.99|499
1600684800000|2020-09-21 10:40:00|359.25|357.25|357.88|355.88|359.26|357.26|357.69|355.69|617
1600685100000|2020-09-21 10:45:00|357.89|355.89|357.46|355.46|358.76|356.76|357.32|355.32|554
1600685400000|2020-09-21 10:50:00|357.43|355.43|356.48|354.48|357.63|355.63|355.11|353.11|802
1600685700000|2020-09-21 10:55:00|356.46|354.46|357.44|355.44|357.51|355.51|355.19|353.19|641
1600686000000|2020-09-21 11:00:00|357.45|355.45|358.25|356.25|358.37|356.37|355.9|353.9|698
1600686300000|2020-09-21 11:05:00|358.24|356.24|356.44|354.44|358.26|356.26|356.44|354.44|536
1600686600000|2020-09-21 11:10:00|356.45|354.45|358.57|356.57|358.57|356.57|356.45|354.45|629
1600686900000|2020-09-21 11:15:00|358.56|356.56|356.03|354.03|358.57|356.57|356.02|354.02|535
1600687200000|2020-09-21 11:20:00|356.06|354.06|352.19|350.19|356.17|354.17|351.86|349.86|750
1600687500000|2020-09-21 11:25:00|352.21|350.21|352.96|350.96|354.01|352.01|349.93|347.93|897
1600687800000|2020-09-21 11:30:00|353.01|351.01|354.09|352.09|354.22|352.22|351.88|349.88|816
1600688100000|2020-09-21 11:35:00|354.12|352.12|353.23|351.23|354.36|352.36|352.89|350.89|725
1600688400000|2020-09-21 11:40:00|353.22|351.22|352.97|350.97|353.78|351.78|352.42|350.42|725
1600688700000|2020-09-21 11:45:00|352.98|350.98|353.44|351.44|353.79|351.79|352.02|350.02|712
1600689000000|2020-09-21 11:50:00|353.43|351.43|353.88|351.88|354.61|352.61|353.3|351.3|634
1600689300000|2020-09-21 11:55:00|353.9|351.9|353.34|351.34|353.9|351.9|352.62|350.62|556
1600689600000|2020-09-21 12:00:00|353.33|351.33|350.75|348.75|353.33|351.33|350.75|348.75|826
1600689900000|2020-09-21 12:05:00|350.73|348.73|348|346|351.19|349.19|345.89|343.89|997
1600690200000|2020-09-21 12:10:00|347.97|345.97|347.98|345.98|348.09|346.09|346.37|344.37|824
1600690500000|2020-09-21 12:15:00|347.97|345.97|347.17|345.17|349.02|347.02|346.41|344.41|778
1600690800000|2020-09-21 12:20:00|347.14|345.14|344.64|342.64|347.14|345.14|344.59|342.59|896
1600691100000|2020-09-21 12:25:00|344.68|342.68|342.55|340.55|344.96|342.96|341.79|339.79|943
1600691400000|2020-09-21 12:30:00|342.57|340.57|343.73|341.73|344.32|342.32|340.69|338.69|901
1600691700000|2020-09-21 12:35:00|343.82|341.82|344.76|342.76|345.32|343.32|343.82|341.82|731
1600692000000|2020-09-21 12:40:00|344.75|342.75|344.3|342.3|344.86|342.86|343.96|341.96|605
1600692300000|2020-09-21 12:45:00|344.31|342.31|345.37|343.37|345.98|343.98|343.81|341.81|571
1600692600000|2020-09-21 12:50:00|345.38|343.38|346.43|344.43|346.47|344.47|344.86|342.86|576
1600692900000|2020-09-21 12:55:00|346.42|344.42|346.07|344.07|346.55|344.55|345.91|343.91|463
1600693200000|2020-09-21 13:00:00|346.08|344.08|347.83|345.83|347.99|345.99|345.48|343.48|620
1600693500000|2020-09-21 13:05:00|347.81|345.81|348.63|346.63|349.67|347.67|347.76|345.76|656
1600693800000|2020-09-21 13:10:00|348.59|346.59|348.43|346.43|348.7|346.7|347.9|345.9|583
1600694100000|2020-09-21 13:15:00|348.41|346.41|350.38|348.38|350.57|348.57|348.35|346.35|654
1600694400000|2020-09-21 13:20:00|350.39|348.39|348.58|346.58|350.39|348.39|348.58|346.58|538
1600694700000|2020-09-21 13:25:00|348.59|346.59|347.39|345.39|348.75|346.75|347.12|345.12|514
1600695000000|2020-09-21 13:30:00|347.4|345.4|348.73|346.73|349.81|347.81|347.14|345.14|718
1600695300000|2020-09-21 13:35:00|348.7|346.7|346.69|344.69|348.82|346.82|346.15|344.15|645
1600695600000|2020-09-21 13:40:00|346.68|344.68|346.82|344.82|346.98|344.98|345.98|343.98|541
1600695900000|2020-09-21 13:45:00|346.75|344.75|347.73|345.73|348.16|346.16|346.41|344.41|526
1600696200000|2020-09-21 13:50:00|347.75|345.75|347.17|345.17|347.75|345.75|346.9|344.9|528
1600696500000|2020-09-21 13:55:00|347.18|345.18|346.59|344.59|347.25|345.25|346.06|344.06|560
1600696800000|2020-09-21 14:00:00|346.64|344.64|345.11|343.11|347.34|345.34|344.76|342.76|686
1600697100000|2020-09-21 14:05:00|345.08|343.08|344.94|342.94|345.2|343.2|344.2|342.2|645
1600697400000|2020-09-21 14:10:00|344.93|342.93|345.37|343.37|345.99|343.99|344.74|342.74|566
1600697700000|2020-09-21 14:15:00|345.43|343.43|343.23|341.23|345.43|343.43|343.23|341.23|582
1600698000000|2020-09-21 14:20:00|343.28|341.28|341.29|339.29|343.77|341.77|340.84|338.84|802
1600698300000|2020-09-21 14:25:00|341.26|339.26|337.66|335.66|342.23|340.23|337.27|335.27|889
1600698600000|2020-09-21 14:30:00|337.68|335.68|336.84|334.84|339.22|337.22|335.66|333.66|984
1600698900000|2020-09-21 14:35:00|336.86|334.86|334.86|332.86|338.14|336.14|333.27|331.27|944
1600699200000|2020-09-21 14:40:00|334.88|332.88|336.74|334.74|337.71|335.71|332.08|330.08|975
1600699500000|2020-09-21 14:45:00|336.77|334.77|339.3|337.3|340|338|336.68|334.68|903
1600699800000|2020-09-21 14:50:00|339.32|337.32|339.4|337.4|339.73|337.73|337.74|335.74|828
1600700100000|2020-09-21 14:55:00|339.32|337.32|339.13|337.13|339.39|337.39|338.56|336.56|728
1600700400000|2020-09-21 15:00:00|339.14|337.14|340.36|338.36|341.22|339.22|338.75|336.75|723
1600700700000|2020-09-21 15:05:00|340.4|338.4|340.62|338.62|341.1|339.1|340.12|338.12|601
1600701000000|2020-09-21 15:10:00|340.63|338.63|339.04|337.04|340.78|338.78|338.77|336.77|583
1600701300000|2020-09-21 15:15:00|339.07|337.07|338.4|336.4|339.1|337.1|337.44|335.44|739
1600701600000|2020-09-21 15:20:00|338.43|336.43|339.74|337.74|340.35|338.35|338.43|336.43|736
1600701900000|2020-09-21 15:25:00|339.75|337.75|339.74|337.74|339.9|337.9|338.46|336.46|699
1600702200000|2020-09-21 15:30:00|339.73|337.73|338.46|336.46|340.49|338.49|338.22|336.22|711
1600702500000|2020-09-21 15:35:00|338.48|336.48|338.8|336.8|339.31|337.31|338.1|336.1|704
1600702800000|2020-09-21 15:40:00|338.81|336.81|339.35|337.35|339.75|337.75|338.41|336.41|618
1600703100000|2020-09-21 15:45:00|339.36|337.36|340.42|338.42|340.49|338.49|339.31|337.31|664
1600703400000|2020-09-21 15:50:00|340.48|338.48|341.65|339.65|342.23|340.23|340.45|338.45|745
1600703700000|2020-09-21 15:55:00|341.61|339.61|341.2|339.2|341.61|339.61|340.81|338.81|658
1600704000000|2020-09-21 16:00:00|341.21|339.21|341.43|339.43|341.47|339.47|339.74|337.74|694
1600704300000|2020-09-21 16:05:00|341.45|339.45|340.29|338.29|341.46|339.46|340.14|338.14|580
1600704600000|2020-09-21 16:10:00|340.27|338.27|338.48|336.48|340.27|338.27|338.47|336.47|552
1600704900000|2020-09-21 16:15:00|338.47|336.47|339.2|337.2|339.65|337.65|338.17|336.17|577
1600705200000|2020-09-21 16:20:00|339.19|337.19|338.09|336.09|339.6|337.6|337.21|335.21|738
1600705500000|2020-09-21 16:25:00|338.11|336.11|340.47|338.47|340.48|338.48|337.95|335.95|559
1600705800000|2020-09-21 16:30:00|340.44|338.44|342.43|340.43|343.22|341.22|340.44|338.44|653
1600706100000|2020-09-21 16:35:00|342.44|340.44|343.76|341.76|343.93|341.93|342.35|340.35|648
1600706400000|2020-09-21 16:40:00|343.7|341.7|342.6|340.6|344|342|342.59|340.59|577
1600706700000|2020-09-21 16:45:00|342.59|340.59|342.13|340.13|342.88|340.88|341.4|339.4|533
1600707000000|2020-09-21 16:50:00|342.12|340.12|340.98|338.98|342.3|340.3|340.79|338.79|602
1600707300000|2020-09-21 16:55:00|340.95|338.95|340.04|338.04|341.27|339.27|339.69|337.69|626
1600707600000|2020-09-21 17:00:00|340.05|338.05|340.7|338.7|340.92|338.92|339.34|337.34|618
1600707900000|2020-09-21 17:05:00|340.67|338.67|341.24|339.24|341.64|339.64|339.65|337.65|522
1600708200000|2020-09-21 17:10:00|341.25|339.25|341.83|339.83|341.83|339.83|340.65|338.65|532
1600708500000|2020-09-21 17:15:00|341.84|339.84|342.99|340.99|343.31|341.31|341.82|339.82|604
1600708800000|2020-09-21 17:20:00|342.97|340.97|342.92|340.92|343.73|341.73|342.05|340.05|623
1600709100000|2020-09-21 17:25:00|342.9|340.9|342.5|340.5|343.11|341.11|342.12|340.12|493
1600709400000|2020-09-21 17:30:00|342.49|340.49|343.9|341.9|344.54|342.54|342.11|340.11|552
1600709700000|2020-09-21 17:35:00|343.87|341.87|343.12|341.12|343.87|341.87|342.8|340.8|480
1600710000000|2020-09-21 17:40:00|343.1|341.1|342.39|340.39|343.15|341.15|342.38|340.38|450
1600710300000|2020-09-21 17:45:00|342.38|340.38|342.74|340.74|342.81|340.81|341.9|339.9|483
1600710600000|2020-09-21 17:50:00|342.76|340.76|341.98|339.98|343.12|341.12|341.97|339.97|393
1600710900000|2020-09-21 17:55:00|341.94|339.94|341.89|339.89|342.51|340.51|341.85|339.85|497
1600711200000|2020-09-21 18:00:00|341.9|339.9|342.06|340.06|342.07|340.07|341.36|339.36|518
1600711500000|2020-09-21 18:05:00|342.07|340.07|342.16|340.16|342.34|340.34|341.42|339.42|484
1600711800000|2020-09-21 18:10:00|342.15|340.15|342.46|340.46|342.59|340.59|341.98|339.98|466
1600712100000|2020-09-21 18:15:00|342.47|340.47|341.94|339.94|342.84|340.84|341.88|339.88|458
1600712400000|2020-09-21 18:20:00|341.98|339.98|341.98|339.98|342.57|340.57|341.97|339.97|374
1600712700000|2020-09-21 18:25:00|341.96|339.96|342.06|340.06|342.33|340.33|341.64|339.64|393
1600713000000|2020-09-21 18:30:00|342.02|340.02|340.57|338.57|342.08|340.08|340.15|338.15|479
1600713300000|2020-09-21 18:35:00|340.59|338.59|340.28|338.28|340.82|338.82|339.76|337.76|430
1600713600000|2020-09-21 18:40:00|340.27|338.27|340.27|338.27|340.67|338.67|339.95|337.95|460
1600713900000|2020-09-21 18:45:00|340.29|338.29|341.11|339.11|341.52|339.52|340.19|338.19|365
1600714200000|2020-09-21 18:50:00|341.08|339.08|342.27|340.27|342.28|340.28|341.08|339.08|264
1600714500000|2020-09-21 18:55:00|342.28|340.28|343.43|341.43|343.43|341.43|342.26|340.26|385
1600714800000|2020-09-21 19:00:00|343.44|341.44|344.91|342.91|344.91|342.91|343.25|341.25|510
1600715100000|2020-09-21 19:05:00|344.9|342.9|345.31|343.31|345.73|343.73|344.71|342.71|422
1600715400000|2020-09-21 19:10:00|345.37|343.37|346.76|344.76|346.78|344.78|345.37|343.37|463
1600715700000|2020-09-21 19:15:00|346.75|344.75|345.82|343.82|347|345|345.82|343.82|503
1600716000000|2020-09-21 19:20:00|345.83|343.83|346.43|344.43|346.71|344.71|345.7|343.7|564
1600716300000|2020-09-21 19:25:00|346.44|344.44|346.01|344.01|346.64|344.64|345.76|343.76|420
1600716600000|2020-09-21 19:30:00|346|344|344.77|342.77|346.27|344.27|344.56|342.56|490
1600716900000|2020-09-21 19:35:00|344.71|342.71|345.02|343.02|345.42|343.42|344.25|342.25|538
1600717200000|2020-09-21 19:40:00|345.04|343.04|345.31|343.31|345.38|343.38|344.58|342.58|649
1600717500000|2020-09-21 19:45:00|345.29|343.29|345.3|343.3|346.13|344.13|345.25|343.25|494
1600717800000|2020-09-21 19:50:00|345.25|343.25|346|344|346.18|344.18|345.16|343.16|421
1600718100000|2020-09-21 19:55:00|345.99|343.99|346.28|344.28|346.28|344.28|345.68|343.68|347
1600718400000|2020-09-21 20:00:00|346.33|344.33|345.95|343.95|346.43|344.43|345.63|343.63|377
1600718700000|2020-09-21 20:05:00|345.96|343.96|346.19|344.19|346.33|344.33|345.94|343.94|263
1600719000000|2020-09-21 20:10:00|346.18|344.18|347.05|345.05|347.05|345.05|346.05|344.05|217
1600719300000|2020-09-21 20:15:00|347.04|345.04|348.61|346.61|348.78|346.78|347|345|386
1600719600000|2020-09-21 20:20:00|348.6|346.6|349.73|347.73|350.41|348.41|348.56|346.56|368
1600719900000|2020-09-21 20:25:00|349.72|347.72|349.65|347.65|350.22|348.22|349.05|347.05|495
1600720200000|2020-09-21 20:30:00|349.63|347.63|349.42|347.42|350.35|348.35|349.34|347.34|472
1600720500000|2020-09-21 20:35:00|349.47|347.47|348.53|346.53|349.72|347.72|348.46|346.46|450
1600720800000|2020-09-21 20:40:00|348.54|346.54|349.02|347.02|349.12|347.12|348.45|346.45|334
1600721100000|2020-09-21 20:45:00|349.01|347.01|349.32|347.32|349.32|347.32|348.38|346.38|268
1600721400000|2020-09-21 20:50:00|349.34|347.34|348|346|349.38|347.38|347.99|345.99|337
1600721700000|2020-09-21 20:55:00|347.99|345.99|347.5|345.5|348.01|346.01|347.28|345.28|326
1600722000000|2020-09-21 21:00:00|347.47|345.47|347.96|345.96|347.96|345.96|347.4|345.4|263
1600722300000|2020-09-21 21:05:00|348|346|348.44|346.44|348.55|346.55|347.94|345.94|289
1600722600000|2020-09-21 21:10:00|348.42|346.42|348.02|346.02|348.44|346.44|348.02|346.02|224
1600722900000|2020-09-21 21:15:00|347.97|345.97|347.06|345.06|347.97|345.97|346.91|344.91|258
1600723200000|2020-09-21 21:20:00|347.09|345.09|347.4|345.4|347.45|345.45|346.95|344.95|119
1600723500000|2020-09-21 21:25:00|347.44|345.44|347.74|345.74|348.05|346.05|347.44|345.44|120
1600723800000|2020-09-21 21:30:00|347.75|345.75|348.7|346.7|348.7|346.7|347.5|345.5|303
1600724100000|2020-09-21 21:35:00|348.71|346.71|348.44|346.44|348.71|346.71|348.12|346.12|334
1600724400000|2020-09-21 21:40:00|348.45|346.45|349.26|347.26|349.36|347.36|348.43|346.43|238
1600724700000|2020-09-21 21:45:00|349.27|347.27|349.08|347.08|349.27|347.27|348.78|346.78|239
1600725000000|2020-09-21 21:50:00|349.07|347.07|350.32|348.32|350.45|348.45|349.06|347.06|181
1600725300000|2020-09-21 21:55:00|350.33|348.33|349.27|347.27|350.45|348.45|349.15|347.15|330
1600725600000|2020-09-21 22:00:00|349.29|347.29|348.91|346.91|349.38|347.38|348.73|346.73|336
1600725900000|2020-09-21 22:05:00|348.9|346.9|347.66|345.66|348.99|346.99|347.66|345.66|263
1600726200000|2020-09-21 22:10:00|347.64|345.64|347.58|345.58|347.8|345.8|347.06|345.06|461
1600726500000|2020-09-21 22:15:00|347.57|345.57|347.93|345.93|348.04|346.04|346.9|344.9|318
1600726800000|2020-09-21 22:20:00|347.94|345.94|348.02|346.02|348.06|346.06|347.49|345.49|163
1600727100000|2020-09-21 22:25:00|348|346|347.44|345.44|348|346|347.42|345.42|184
1600727400000|2020-09-21 22:30:00|347.45|345.45|346.89|344.89|347.45|345.45|346.58|344.58|226
1600727700000|2020-09-21 22:35:00|346.9|344.9|348.83|346.83|348.86|346.86|346.9|344.9|408
1600728000000|2020-09-21 22:40:00|348.82|346.82|347.82|345.82|348.9|346.9|347.8|345.8|423
1600728300000|2020-09-21 22:45:00|347.81|345.81|347.07|345.07|347.86|345.86|346.73|344.73|412
1600728600000|2020-09-21 22:50:00|347.06|345.06|346.31|344.31|347.06|345.06|345.99|343.99|391
1600728900000|2020-09-21 22:55:00|346.32|344.32|345.44|343.44|346.45|344.45|345.19|343.19|467
1600729200000|2020-09-21 23:00:00|345.43|343.43|344.56|342.56|345.49|343.49|344.27|342.27|527
1600729500000|2020-09-21 23:05:00|344.57|342.57|344.23|342.23|345.06|343.06|343.43|341.43|490
1600729800000|2020-09-21 23:10:00|344.24|342.24|345.19|343.19|345.27|343.27|344.23|342.23|429
1600730100000|2020-09-21 23:15:00|345.18|343.18|344.54|342.54|346.13|344.13|344.51|342.51|425
1600730400000|2020-09-21 23:20:00|344.51|342.51|344.59|342.59|344.66|342.66|343.69|341.69|402
1600730700000|2020-09-21 23:25:00|344.61|342.61|343.87|341.87|344.72|342.72|343.38|341.38|424
1600731000000|2020-09-21 23:30:00|343.88|341.88|344.63|342.63|345.04|343.04|343.84|341.84|530
1600731300000|2020-09-21 23:35:00|344.62|342.62|344.36|342.36|344.85|342.85|343.64|341.64|450
1600731600000|2020-09-21 23:40:00|344.37|342.37|344.58|342.58|344.58|342.58|343.94|341.94|271
1600731900000|2020-09-21 23:45:00|344.59|342.59|343.28|341.28|344.6|342.6|343.23|341.23|328
1600732200000|2020-09-21 23:50:00|343.29|341.29|342.22|340.22|343.62|341.62|341.59|339.59|475
1600732500000|2020-09-21 23:55:00|342.23|340.23|341.15|339.15|342.82|340.82|340.88|338.88|568
1600732800000|2020-09-22 00:00:00|341.14|339.14|340.14|338.14|341.73|339.73|338.64|336.64|769
1600733100000|2020-09-22 00:05:00|340.18|338.18|343.84|341.84|344.2|342.2|340.08|338.08|733
1600733400000|2020-09-22 00:10:00|343.76|341.76|344.93|342.93|345.33|343.33|343.15|341.15|713
1600733700000|2020-09-22 00:15:00|344.92|342.92|345.6|343.6|345.92|343.92|344.62|342.62|598
1600734000000|2020-09-22 00:20:00|345.59|343.59|345.39|343.39|345.64|343.64|344.83|342.83|518
1600734300000|2020-09-22 00:25:00|345.4|343.4|345.66|343.66|346.14|344.14|345.4|343.4|438
1600734600000|2020-09-22 00:30:00|345.65|343.65|344.92|342.92|345.96|343.96|344.58|342.58|368
1600734900000|2020-09-22 00:35:00|344.91|342.91|344.24|342.24|344.99|342.99|344.17|342.17|335
1600735200000|2020-09-22 00:40:00|344.22|342.22|343.61|341.61|344.35|342.35|343.04|341.04|392
1600735500000|2020-09-22 00:45:00|343.62|341.62|342.59|340.59|344.23|342.23|342.58|340.58|338
1600735800000|2020-09-22 00:50:00|342.6|340.6|343.79|341.79|343.95|341.95|342.45|340.45|511
1600736100000|2020-09-22 00:55:00|343.81|341.81|343.44|341.44|344.35|342.35|343.37|341.37|429
1600736400000|2020-09-22 01:00:00|343.45|341.45|343.03|341.03|344.42|342.42|342.96|340.96|466
1600736700000|2020-09-22 01:05:00|343.02|341.02|343.16|341.16|343.41|341.41|342.98|340.98|356
1600737000000|2020-09-22 01:10:00|343.15|341.15|343.68|341.68|343.69|341.69|342.97|340.97|392
1600737300000|2020-09-22 01:15:00|343.67|341.67|341.59|339.59|343.67|341.67|341.5|339.5|523
1600737600000|2020-09-22 01:20:00|341.57|339.57|341.38|339.38|341.71|339.71|340.99|338.99|520
1600737900000|2020-09-22 01:25:00|341.37|339.37|341.41|339.41|341.82|339.82|341.22|339.22|358
1600738200000|2020-09-22 01:30:00|341.37|339.37|341.51|339.51|341.79|339.79|341.16|339.16|288
1600738500000|2020-09-22 01:35:00|341.49|339.49|342.75|340.75|342.89|340.89|341.49|339.49|420
1600738800000|2020-09-22 01:40:00|342.74|340.74|342.56|340.56|343.31|341.31|342.51|340.51|434
1600739100000|2020-09-22 01:45:00|342.59|340.59|342.68|340.68|343.03|341.03|342.13|340.13|406
1600739400000|2020-09-22 01:50:00|342.66|340.66|342.82|340.82|343.12|341.12|342.56|340.56|297
1600739700000|2020-09-22 01:55:00|342.81|340.81|343.12|341.12|344.12|342.12|342.76|340.76|427
1600740000000|2020-09-22 02:00:00|343.13|341.13|344.19|342.19|344.35|342.35|343.12|341.12|468
1600740300000|2020-09-22 02:05:00|344.2|342.2|344.34|342.34|344.63|342.63|344.16|342.16|474
1600740600000|2020-09-22 02:10:00|344.36|342.36|343.01|341.01|344.59|342.59|342.99|340.99|259
1600740900000|2020-09-22 02:15:00|343|341|342.91|340.91|343.3|341.3|342.77|340.77|431
1600741200000|2020-09-22 02:20:00|342.92|340.92|343.58|341.58|343.84|341.84|342.54|340.54|473
1600741500000|2020-09-22 02:25:00|343.56|341.56|344.04|342.04|344.07|342.07|343.49|341.49|342
1600741800000|2020-09-22 02:30:00|344.03|342.03|344.5|342.5|344.76|342.76|344.03|342.03|413
1600742100000|2020-09-22 02:35:00|344.51|342.51|343.77|341.77|344.77|342.77|343.75|341.75|370
1600742400000|2020-09-22 02:40:00|343.75|341.75|343.61|341.61|343.75|341.75|343.39|341.39|219
1600742700000|2020-09-22 02:45:00|343.57|341.57|342.76|340.76|343.6|341.6|342.72|340.72|284
1600743000000|2020-09-22 02:50:00|342.71|340.71|343.25|341.25|343.62|341.62|342.63|340.63|352
1600743300000|2020-09-22 02:55:00|343.27|341.27|345.69|343.69|345.69|343.69|343.22|341.22|384
1600743600000|2020-09-22 03:00:00|345.75|343.75|345.13|343.13|346.45|344.45|345.03|343.03|587
1600743900000|2020-09-22 03:05:00|345.12|343.12|344.93|342.93|345.2|343.2|344.18|342.18|506
1600744200000|2020-09-22 03:10:00|344.92|342.92|344.81|342.81|345.08|343.08|344.23|342.23|384
1600744500000|2020-09-22 03:15:00|344.8|342.8|344.25|342.25|344.82|342.82|344.23|342.23|205
1600744800000|2020-09-22 03:20:00|344.24|342.24|345.18|343.18|345.32|343.32|344.24|342.24|315
1600745100000|2020-09-22 03:25:00|345.17|343.17|343.83|341.83|345.18|343.18|343.83|341.83|406
1600745400000|2020-09-22 03:30:00|343.91|341.91|344.29|342.29|344.32|342.32|343.84|341.84|330
1600745700000|2020-09-22 03:35:00|344.31|342.31|344.85|342.85|344.86|342.86|344.15|342.15|209
1600746000000|2020-09-22 03:40:00|344.83|342.83|345.14|343.14|345.38|343.38|344.73|342.73|322
1600746300000|2020-09-22 03:45:00|345.13|343.13|344.88|342.88|345.47|343.47|344.65|342.65|328
1600746600000|2020-09-22 03:50:00|344.9|342.9|343.6|341.6|344.98|342.98|343.59|341.59|408
1600746900000|2020-09-22 03:55:00|343.52|341.52|344.35|342.35|344.35|342.35|343.18|341.18|536
1600747200000|2020-09-22 04:00:00|344.36|342.36|345.11|343.11|345.35|343.35|344.36|342.36|368
1600747500000|2020-09-22 04:05:00|345.13|343.13|345.4|343.4|345.69|343.69|344.96|342.96|427
1600747800000|2020-09-22 04:10:00|345.39|343.39|345.69|343.69|345.84|343.84|345.38|343.38|368
1600748100000|2020-09-22 04:15:00|345.7|343.7|345.81|343.81|345.81|343.81|345.43|343.43|373
1600748400000|2020-09-22 04:20:00|345.8|343.8|345.93|343.93|346.21|344.21|345.8|343.8|261
1600748700000|2020-09-22 04:25:00|345.91|343.91|346.42|344.42|346.46|344.46|345.88|343.88|277
1600749000000|2020-09-22 04:30:00|346.43|344.43|346.51|344.51|347.65|345.65|346.43|344.43|469
1600749300000|2020-09-22 04:35:00|346.5|344.5|345.54|343.54|346.5|344.5|345.45|343.45|303
1600749600000|2020-09-22 04:40:00|345.51|343.51|345.77|343.77|345.95|343.95|345.18|343.18|296
1600749900000|2020-09-22 04:45:00|345.75|343.75|345.06|343.06|345.83|343.83|345.03|343.03|253
1600750200000|2020-09-22 04:50:00|345.08|343.08|345.05|343.05|345.42|343.42|344.76|342.76|320
1600750500000|2020-09-22 04:55:00|345.04|343.04|345.11|343.11|345.23|343.23|344.87|342.87|282
1600750800000|2020-09-22 05:00:00|345.13|343.13|345.58|343.58|345.87|343.87|345.1|343.1|277
1600751100000|2020-09-22 05:05:00|345.59|343.59|344.77|342.77|345.81|343.81|344.77|342.77|302
1600751400000|2020-09-22 05:10:00|344.76|342.76|344.32|342.32|344.94|342.94|344.32|342.32|304
1600751700000|2020-09-22 05:15:00|344.27|342.27|344.72|342.72|344.72|342.72|344.22|342.22|306
1600752000000|2020-09-22 05:20:00|344.71|342.71|345.85|343.85|346|344|344.7|342.7|317
1600752300000|2020-09-22 05:25:00|345.86|343.86|345.41|343.41|346.21|344.21|345.41|343.41|254
1600752600000|2020-09-22 05:30:00|345.42|343.42|345.57|343.57|346.18|344.18|345.42|343.42|356
1600752900000|2020-09-22 05:35:00|345.56|343.56|345.16|343.16|346.07|344.07|345.13|343.13|324
1600753200000|2020-09-22 05:40:00|345.15|343.15|345.45|343.45|346.15|344.15|345.15|343.15|418
1600753500000|2020-09-22 05:45:00|345.52|343.52|345.55|343.55|345.95|343.95|345.47|343.47|389
1600753800000|2020-09-22 05:50:00|345.51|343.51|345.33|343.33|346.08|344.08|345.27|343.27|309
1600754100000|2020-09-22 05:55:00|345.34|343.34|344.93|342.93|345.71|343.71|344.85|342.85|288
1600754400000|2020-09-22 06:00:00|344.99|342.99|346.66|344.66|346.87|344.87|344.99|342.99|508
1600754700000|2020-09-22 06:05:00|346.65|344.65|346.38|344.38|347.36|345.36|346.18|344.18|449
1600755000000|2020-09-22 06:10:00|346.36|344.36|346.07|344.07|346.46|344.46|345.98|343.98|320
1600755300000|2020-09-22 06:15:00|346.03|344.03|345.43|343.43|346.58|344.58|345.34|343.34|359
1600755600000|2020-09-22 06:20:00|345.44|343.44|344.41|342.41|345.44|343.44|344.26|342.26|395
1600755900000|2020-09-22 06:25:00|344.43|342.43|344.16|342.16|344.9|342.9|344.16|342.16|439
1600756200000|2020-09-22 06:30:00|344.17|342.17|343.06|341.06|344.2|342.2|343|341|471
1600756500000|2020-09-22 06:35:00|343.04|341.04|343.07|341.07|343.07|341.07|342.46|340.46|534
1600756800000|2020-09-22 06:40:00|343.11|341.11|343.12|341.12|343.47|341.47|342.75|340.75|419
1600757100000|2020-09-22 06:45:00|343.14|341.14|342.52|340.52|343.31|341.31|342.49|340.49|392
1600757400000|2020-09-22 06:50:00|342.53|340.53|342.4|340.4|342.93|340.93|342.4|340.4|436
1600757700000|2020-09-22 06:55:00|342.34|340.34|343.06|341.06|343.17|341.17|342.15|340.15|404
1600758000000|2020-09-22 07:00:00|343.05|341.05|343.98|341.98|344.49|342.49|343.02|341.02|619
1600758300000|2020-09-22 07:05:00|343.97|341.97|343.12|341.12|344.23|342.23|343.12|341.12|556
1600758600000|2020-09-22 07:10:00|343.09|341.09|342.02|340.02|343.22|341.22|341.53|339.53|452
1600758900000|2020-09-22 07:15:00|342.06|340.06|341.72|339.72|342.94|340.94|341.19|339.19|633
1600759200000|2020-09-22 07:20:00|341.73|339.73|342.43|340.43|342.58|340.58|341.73|339.73|403
1600759500000|2020-09-22 07:25:00|342.41|340.41|340.97|338.97|342.41|340.41|340.66|338.66|385
1600759800000|2020-09-22 07:30:00|340.95|338.95|338.89|336.89|341.65|339.65|338.82|336.82|740
1600760100000|2020-09-22 07:35:00|338.88|336.88|337.15|335.15|338.92|336.92|336.82|334.82|886
1600760400000|2020-09-22 07:40:00|337.11|335.11|337.25|335.25|337.73|335.73|336.6|334.6|705
1600760700000|2020-09-22 07:45:00|337.26|335.26|338.03|336.03|338.14|336.14|337.24|335.24|544
1600761000000|2020-09-22 07:50:00|338.02|336.02|338.02|336.02|338.54|336.54|337.56|335.56|422
1600761300000|2020-09-22 07:55:00|338|336|337.04|335.04|338.37|336.37|336.98|334.98|389
1600761600000|2020-09-22 08:00:00|337.03|335.03|340.11|338.11|340.37|338.37|337.03|335.03|700
1600761900000|2020-09-22 08:05:00|340.1|338.1|340.83|338.83|341.09|339.09|339.67|337.67|505
1600762200000|2020-09-22 08:10:00|340.82|338.82|340.7|338.7|341.04|339.04|340.37|338.37|470
1600762500000|2020-09-22 08:15:00|340.73|338.73|340.75|338.75|341.62|339.62|340.73|338.73|555
1600762800000|2020-09-22 08:20:00|340.74|338.74|338.71|336.71|340.78|338.78|338.6|336.6|511
1600763100000|2020-09-22 08:25:00|338.72|336.72|340.33|338.33|340.45|338.45|338.62|336.62|517
1600763400000|2020-09-22 08:30:00|340.36|338.36|341.46|339.46|341.5|339.5|340.22|338.22|353
1600763700000|2020-09-22 08:35:00|341.48|339.48|341.29|339.29|342.76|340.76|341.27|339.27|612
1600764000000|2020-09-22 08:40:00|341.27|339.27|340.99|338.99|341.29|339.29|340.86|338.86|290
1600764300000|2020-09-22 08:45:00|340.98|338.98|340.74|338.74|342.06|340.06|340.43|338.43|409
1600764600000|2020-09-22 08:50:00|340.71|338.71|341.39|339.39|341.75|339.75|340.26|338.26|443
1600764900000|2020-09-22 08:55:00|341.38|339.38|342.87|340.87|342.9|340.9|341.38|339.38|490
1600765200000|2020-09-22 09:00:00|342.88|340.88|342.66|340.66|343.59|341.59|342.59|340.59|461
1600765500000|2020-09-22 09:05:00|342.68|340.68|342.26|340.26|343|341|342.18|340.18|480
1600765800000|2020-09-22 09:10:00|342.25|340.25|342.52|340.52|343.07|341.07|342.18|340.18|419
1600766100000|2020-09-22 09:15:00|342.55|340.55|341.61|339.61|342.87|340.87|341.59|339.59|369
1600766400000|2020-09-22 09:20:00|341.59|339.59|342.29|340.29|342.42|340.42|341.59|339.59|417
1600766700000|2020-09-22 09:25:00|342.28|340.28|341.41|339.41|342.39|340.39|340.84|338.84|465
1600767000000|2020-09-22 09:30:00|341.4|339.4|341.15|339.15|342.14|340.14|340.85|338.85|541
1600767300000|2020-09-22 09:35:00|341.16|339.16|342.46|340.46|342.84|340.84|341.16|339.16|404
1600767600000|2020-09-22 09:40:00|342.45|340.45|342.54|340.54|342.86|340.86|342.45|340.45|213
1600767900000|2020-09-22 09:45:00|342.63|340.63|341.41|339.41|342.74|340.74|341.41|339.41|257
1600768200000|2020-09-22 09:50:00|341.34|339.34|341.17|339.17|342.05|340.05|341.15|339.15|323
1600768500000|2020-09-22 09:55:00|341.18|339.18|341.2|339.2|341.37|339.37|340.69|338.69|424
1600768800000|2020-09-22 10:00:00|341.14|339.14|342.56|340.56|342.74|340.74|341.04|339.04|487
1600769100000|2020-09-22 10:05:00|342.54|340.54|342.01|340.01|342.66|340.66|341.99|339.99|425
1600769400000|2020-09-22 10:10:00|341.98|339.98|341.85|339.85|342.54|340.54|341.78|339.78|410
1600769700000|2020-09-22 10:15:00|341.88|339.88|341.01|339.01|342.19|340.19|341.01|339.01|432
1600770000000|2020-09-22 10:20:00|341|339|340.59|338.59|341.32|339.32|340.5|338.5|427
1600770300000|2020-09-22 10:25:00|340.6|338.6|341.01|339.01|341.05|339.05|340.27|338.27|472
1600770600000|2020-09-22 10:30:00|341.02|339.02|340.99|338.99|341.53|339.53|340.76|338.76|398
1600770900000|2020-09-22 10:35:00|341|339|342.33|340.33|342.37|340.37|341|339|346
1600771200000|2020-09-22 10:40:00|342.32|340.32|342.75|340.75|343.11|341.11|342.26|340.26|392
1600771500000|2020-09-22 10:45:00|342.77|340.77|342.42|340.42|342.77|340.77|342.11|340.11|340
1600771800000|2020-09-22 10:50:00|342.45|340.45|342.47|340.47|342.58|340.58|342.33|340.33|123
1600772100000|2020-09-22 10:55:00|342.46|340.46|341.95|339.95|342.75|340.75|341.55|339.55|363
1600772400000|2020-09-22 11:00:00|341.96|339.96|342.09|340.09|342.8|340.8|341.94|339.94|387
1600772700000|2020-09-22 11:05:00|342.04|340.04|341.73|339.73|342.44|340.44|341.58|339.58|296
1600773000000|2020-09-22 11:10:00|341.76|339.76|341.8|339.8|341.99|339.99|341.3|339.3|342
1600773300000|2020-09-22 11:15:00|341.78|339.78|342.39|340.39|342.45|340.45|341.76|339.76|255
1600773600000|2020-09-22 11:20:00|342.38|340.38|341.87|339.87|342.75|340.75|341.78|339.78|318
1600773900000|2020-09-22 11:25:00|341.84|339.84|342.54|340.54|342.64|340.64|341.47|339.47|257
1600774200000|2020-09-22 11:30:00|342.58|340.58|342.93|340.93|343.26|341.26|342.58|340.58|453
1600774500000|2020-09-22 11:35:00|342.94|340.94|342.74|340.74|343.34|341.34|342.73|340.73|299
1600774800000|2020-09-22 11:40:00|342.76|340.76|341.72|339.72|342.91|340.91|341.66|339.66|316
1600775100000|2020-09-22 11:45:00|341.73|339.73|341.96|339.96|341.97|339.97|341.3|339.3|391
1600775400000|2020-09-22 11:50:00|341.93|339.93|340.83|338.83|341.94|339.94|340.49|338.49|397
1600775700000|2020-09-22 11:55:00|340.82|338.82|340.52|338.52|341.15|339.15|340.12|338.12|526
1600776000000|2020-09-22 12:00:00|340.51|338.51|340.2|338.2|340.82|338.82|339.77|337.77|414
1600776300000|2020-09-22 12:05:00|340.21|338.21|340.24|338.24|340.81|338.81|340.18|338.18|386
1600776600000|2020-09-22 12:10:00|340.23|338.23|340.49|338.49|340.63|338.63|340.22|338.22|303
1600776900000|2020-09-22 12:15:00|340.5|338.5|340.21|338.21|340.69|338.69|340.19|338.19|343
1600777200000|2020-09-22 12:20:00|340.2|338.2|338.98|336.98|340.2|338.2|338.59|336.59|589
1600777500000|2020-09-22 12:25:00|338.97|336.97|339.47|337.47|339.51|337.51|337.74|335.74|622
1600777800000|2020-09-22 12:30:00|339.49|337.49|342.2|340.2|342.2|340.2|339.42|337.42|554
1600778100000|2020-09-22 12:35:00|342.19|340.19|342.1|340.1|342.55|340.55|341.76|339.76|548
1600778400000|2020-09-22 12:40:00|342.07|340.07|342.77|340.77|343.08|341.08|341.87|339.87|489
1600778700000|2020-09-22 12:45:00|342.78|340.78|342.82|340.82|343.05|341.05|342.2|340.2|544
1600779000000|2020-09-22 12:50:00|342.73|340.73|343.26|341.26|343.68|341.68|342.72|340.72|531
1600779300000|2020-09-22 12:55:00|343.2|341.2|343.12|341.12|343.28|341.28|342.68|340.68|306
1600779600000|2020-09-22 13:00:00|343.11|341.11|344.98|342.98|345.43|343.43|343.08|341.08|690
1600779900000|2020-09-22 13:05:00|344.99|342.99|345.04|343.04|345.07|343.07|344.43|342.43|423
1600780200000|2020-09-22 13:10:00|345.03|343.03|343.86|341.86|345.04|343.04|343.7|341.7|409
1600780500000|2020-09-22 13:15:00|343.87|341.87|343.8|341.8|344.42|342.42|343.53|341.53|398
1600780800000|2020-09-22 13:20:00|343.81|341.81|344.47|342.47|344.92|342.92|343.79|341.79|432
1600781100000|2020-09-22 13:25:00|344.46|342.46|344.39|342.39|344.49|342.49|343.84|341.84|451
1600781400000|2020-09-22 13:30:00|344.37|342.37|344.27|342.27|344.71|342.71|343.47|341.47|540
1600781700000|2020-09-22 13:35:00|344.31|342.31|343.7|341.7|344.32|342.32|343.28|341.28|512
1600782000000|2020-09-22 13:40:00|343.68|341.68|343.5|341.5|344.41|342.41|343.43|341.43|517
1600782300000|2020-09-22 13:45:00|343.51|341.51|342.9|340.9|343.78|341.78|342.84|340.84|427
1600782600000|2020-09-22 13:50:00|342.91|340.91|341.99|339.99|342.99|340.99|341.66|339.66|507
1600782900000|2020-09-22 13:55:00|342|340|341.86|339.86|342.25|340.25|341.66|339.66|424
1600783200000|2020-09-22 14:00:00|341.87|339.87|341.32|339.32|342.11|340.11|341.14|339.14|542
1600783500000|2020-09-22 14:05:00|341.31|339.31|342.33|340.33|342.46|340.46|341.26|339.26|436
1600783800000|2020-09-22 14:10:00|342.34|340.34|343.3|341.3|343.81|341.81|342.31|340.31|522
1600784100000|2020-09-22 14:15:00|343.36|341.36|343.68|341.68|343.99|341.99|342.8|340.8|504
1600784400000|2020-09-22 14:20:00|343.67|341.67|343.63|341.63|343.95|341.95|343.38|341.38|462
1600784700000|2020-09-22 14:25:00|343.62|341.62|344.31|342.31|344.54|342.54|343.62|341.62|424
1600785000000|2020-09-22 14:30:00|344.32|342.32|343.67|341.67|344.33|342.33|343.59|341.59|366
1600785300000|2020-09-22 14:35:00|343.68|341.68|343.32|341.32|343.94|341.94|343.23|341.23|367
1600785600000|2020-09-22 14:40:00|343.3|341.3|342.49|340.49|343.49|341.49|342.32|340.32|374
1600785900000|2020-09-22 14:45:00|342.48|340.48|342.08|340.08|342.58|340.58|341.83|339.83|473
1600786200000|2020-09-22 14:50:00|342.09|340.09|342.29|340.29|342.62|340.62|341.8|339.8|392
1600786500000|2020-09-22 14:55:00|342.28|340.28|340.44|338.44|342.28|340.28|340.41|338.41|573
1600786800000|2020-09-22 15:00:00|340.45|338.45|340.85|338.85|341.28|339.28|339.4|337.4|661
1600787100000|2020-09-22 15:05:00|340.86|338.86|340.75|338.75|341.17|339.17|340.11|338.11|573
1600787400000|2020-09-22 15:10:00|340.72|338.72|342.99|340.99|343.29|341.29|340.72|338.72|609
1600787700000|2020-09-22 15:15:00|342.98|340.98|342.8|340.8|343.2|341.2|342.52|340.52|315
1600788000000|2020-09-22 15:20:00|342.78|340.78|342.91|340.91|343.27|341.27|342.06|340.06|448
1600788300000|2020-09-22 15:25:00|342.9|340.9|342.88|340.88|342.97|340.97|342.38|340.38|369
1600788600000|2020-09-22 15:30:00|342.93|340.93|341.43|339.43|343.26|341.26|341.43|339.43|534
1600788900000|2020-09-22 15:35:00|341.48|339.48|342.09|340.09|342.12|340.12|341.47|339.47|362
1600789200000|2020-09-22 15:40:00|342.11|340.11|342.19|340.19|342.9|340.9|342.02|340.02|364
1600789500000|2020-09-22 15:45:00|342.17|340.17|342.58|340.58|342.81|340.81|341.83|339.83|414
1600789800000|2020-09-22 15:50:00|342.59|340.59|342.3|340.3|342.72|340.72|342.08|340.08|304
1600790100000|2020-09-22 15:55:00|342.31|340.31|342.22|340.22|342.47|340.47|341.91|339.91|333
1600790400000|2020-09-22 16:00:00|342.2|340.2|342.32|340.32|342.94|340.94|342.17|340.17|480
1600790700000|2020-09-22 16:05:00|342.33|340.33|342.89|340.89|342.97|340.97|341.94|339.94|446
1600791000000|2020-09-22 16:10:00|342.87|340.87|343.89|341.89|344.18|342.18|342.65|340.65|448
1600791300000|2020-09-22 16:15:00|343.84|341.84|343.45|341.45|344.2|342.2|343.35|341.35|274
1600791600000|2020-09-22 16:20:00|343.46|341.46|343.71|341.71|343.71|341.71|342.93|340.93|380
1600791900000|2020-09-22 16:25:00|343.68|341.68|343.2|341.2|344.1|342.1|343.05|341.05|407
1600792200000|2020-09-22 16:30:00|343.21|341.21|342.91|340.91|343.24|341.24|342.58|340.58|360
1600792500000|2020-09-22 16:35:00|342.92|340.92|342.74|340.74|343.04|341.04|342.73|340.73|270
1600792800000|2020-09-22 16:40:00|342.7|340.7|342.95|340.95|343.05|341.05|342.68|340.68|204
1600793100000|2020-09-22 16:45:00|342.93|340.93|342.75|340.75|342.94|340.94|342.74|340.74|101
1600793400000|2020-09-22 16:50:00|342.74|340.74|342.23|340.23|343.04|341.04|342.17|340.17|241
1600793700000|2020-09-22 16:55:00|342.22|340.22|341.99|339.99|342.44|340.44|341.62|339.62|431
1600794000000|2020-09-22 17:00:00|341.98|339.98|342.16|340.16|342.32|340.32|341.57|339.57|403
1600794300000|2020-09-22 17:05:00|342.14|340.14|342.11|340.11|342.17|340.17|341.74|339.74|305
1600794600000|2020-09-22 17:10:00|342.1|340.1|343.22|341.22|343.49|341.49|341.98|339.98|360
1600794900000|2020-09-22 17:15:00|343.21|341.21|343.79|341.79|343.8|341.8|342.8|340.8|373
1600795200000|2020-09-22 17:20:00|343.78|341.78|343.72|341.72|343.81|341.81|343.41|341.41|368
1600795500000|2020-09-22 17:25:00|343.73|341.73|343.44|341.44|343.96|341.96|343.4|341.4|342
1600795800000|2020-09-22 17:30:00|343.45|341.45|342.47|340.47|343.65|341.65|342.29|340.29|423
1600796100000|2020-09-22 17:35:00|342.5|340.5|342.59|340.59|342.61|340.61|342.25|340.25|344
1600796400000|2020-09-22 17:40:00|342.6|340.6|343.36|341.36|343.41|341.41|342.56|340.56|346
1600796700000|2020-09-22 17:45:00|343.38|341.38|344.5|342.5|344.62|342.62|343.32|341.32|396
1600797000000|2020-09-22 17:50:00|344.49|342.49|344.42|342.42|344.62|342.62|344.2|342.2|382
1600797300000|2020-09-22 17:55:00|344.35|342.35|344.65|342.65|344.73|342.73|344.26|342.26|281
1600797600000|2020-09-22 18:00:00|344.64|342.64|345.13|343.13|345.36|343.36|344.64|342.64|493
1600797900000|2020-09-22 18:05:00|345.15|343.15|344.78|342.78|345.32|343.32|344.66|342.66|478
1600798200000|2020-09-22 18:10:00|344.79|342.79|344.91|342.91|344.97|342.97|344.68|342.68|314
1600798500000|2020-09-22 18:15:00|344.95|342.95|344.88|342.88|345.02|343.02|344.57|342.57|377
1600798800000|2020-09-22 18:20:00|344.86|342.86|343.96|341.96|344.86|342.86|343.87|341.87|412
1600799100000|2020-09-22 18:25:00|343.97|341.97|344.16|342.16|344.24|342.24|343.7|341.7|371
1600799400000|2020-09-22 18:30:00|344.18|342.18|343.57|341.57|344.24|342.24|343.55|341.55|281
1600799700000|2020-09-22 18:35:00|343.58|341.58|343.91|341.91|344.03|342.03|343.43|341.43|276
1600800000000|2020-09-22 18:40:00|343.92|341.92|343.71|341.71|343.99|341.99|343.51|341.51|260
1600800300000|2020-09-22 18:45:00|343.73|341.73|343.86|341.86|344.01|342.01|343.53|341.53|255
1600800600000|2020-09-22 18:50:00|343.87|341.87|343.68|341.68|344.09|342.09|343.56|341.56|277
1600800900000|2020-09-22 18:55:00|343.69|341.69|344.22|342.22|344.22|342.22|343.66|341.66|64
1600801200000|2020-09-22 19:00:00|344.19|342.19|343.69|341.69|344.24|342.24|343.66|341.66|251
1600801500000|2020-09-22 19:05:00|343.67|341.67|343.66|341.66|343.89|341.89|343.58|341.58|294
1600801800000|2020-09-22 19:10:00|343.65|341.65|343.47|341.47|343.95|341.95|343.47|341.47|134
1600802100000|2020-09-22 19:15:00|343.57|341.57|343.78|341.78|343.8|341.8|343.43|341.43|90
1600802400000|2020-09-22 19:20:00|343.71|341.71|343.38|341.38|343.75|341.75|343.26|341.26|220
1600802700000|2020-09-22 19:25:00|343.39|341.39|343.89|341.89|343.97|341.97|343.38|341.38|232
1600803000000|2020-09-22 19:30:00|343.9|341.9|343.66|341.66|343.92|341.92|343.55|341.55|231
1600803300000|2020-09-22 19:35:00|343.67|341.67|343.84|341.84|343.88|341.88|343.47|341.47|226
1600803600000|2020-09-22 19:40:00|343.83|341.83|343.71|341.71|344.16|342.16|343.55|341.55|238
1600803900000|2020-09-22 19:45:00|343.67|341.67|343.91|341.91|343.98|341.98|343.56|341.56|187
1600804200000|2020-09-22 19:50:00|343.86|341.86|343.69|341.69|343.87|341.87|343.34|341.34|214
1600804500000|2020-09-22 19:55:00|343.68|341.68|344.65|342.65|345.03|343.03|343.65|341.65|252
1600804800000|2020-09-22 20:00:00|344.63|342.63|344.51|342.51|344.93|342.93|344.45|342.45|257
1600805100000|2020-09-22 20:05:00|344.52|342.52|344.71|342.71|344.87|342.87|344.35|342.35|182
1600805400000|2020-09-22 20:10:00|344.7|342.7|344.55|342.55|344.84|342.84|344.45|342.45|319
1600805700000|2020-09-22 20:15:00|344.54|342.54|344.51|342.51|344.67|342.67|344.09|342.09|294
1600806000000|2020-09-22 20:20:00|344.55|342.55|344.64|342.64|344.71|342.71|344.36|342.36|200
1600806300000|2020-09-22 20:25:00|344.63|342.63|344.86|342.86|344.91|342.91|344.49|342.49|124
1600806600000|2020-09-22 20:30:00|344.85|342.85|346.28|344.28|346.49|344.49|344.85|342.85|491
1600806900000|2020-09-22 20:35:00|346.21|344.21|345.46|343.46|346.23|344.23|345.27|343.27|323
1600807200000|2020-09-22 20:40:00|345.45|343.45|346.04|344.04|346.29|344.29|345.43|343.43|274
1600807500000|2020-09-22 20:45:00|346.06|344.06|345.68|343.68|346.28|344.28|345.61|343.61|279
1600807800000|2020-09-22 20:50:00|345.66|343.66|345.78|343.78|346.25|344.25|345.48|343.48|332
1600808100000|2020-09-22 20:55:00|345.81|343.81|345.76|343.76|345.97|343.97|345.52|343.52|352
1600808400000|2020-09-22 21:00:00|345.78|343.78|345.18|343.18|345.79|343.79|345.18|343.18|73
1600808700000|2020-09-22 21:05:00|345.12|343.12|342.78|340.78|346.79|344.79|341.8|339.8|664
1600809000000|2020-09-22 21:10:00|342.75|340.75|343.13|341.13|343.42|341.42|341.93|339.93|493
1600809300000|2020-09-22 21:15:00|343.11|341.11|343.68|341.68|343.68|341.68|343.05|341.05|323
1600809600000|2020-09-22 21:20:00|343.69|341.69|344.91|342.91|345.24|343.24|343.62|341.62|378
1600809900000|2020-09-22 21:25:00|344.92|342.92|345.8|343.8|345.83|343.83|344.87|342.87|372
1600810200000|2020-09-22 21:30:00|345.79|343.79|346.55|344.55|346.64|344.64|345.79|343.79|326
1600810500000|2020-09-22 21:35:00|346.56|344.56|346.71|344.71|346.9|344.9|346.41|344.41|262
1600810800000|2020-09-22 21:40:00|346.72|344.72|346.91|344.91|347.12|345.12|345.82|343.82|324
1600811100000|2020-09-22 21:45:00|346.89|344.89|346.94|344.94|347.04|345.04|346.46|344.46|359
1600811400000|2020-09-22 21:50:00|346.95|344.95|346.82|344.82|347.94|345.94|346.41|344.41|389
1600811700000|2020-09-22 21:55:00|346.84|344.84|347.5|345.5|347.53|345.53|346.33|344.33|354
1600812000000|2020-09-22 22:00:00|347.47|345.47|346.53|344.53|347.71|345.71|346.28|344.28|436
1600812300000|2020-09-22 22:05:00|346.54|344.54|345.99|343.99|346.54|344.54|345.69|343.69|372
1600812600000|2020-09-22 22:10:00|346.02|344.02|345.98|343.98|346.42|344.42|345.91|343.91|228
1600812900000|2020-09-22 22:15:00|345.99|343.99|345.42|343.42|346.71|344.71|345.35|343.35|267
1600813200000|2020-09-22 22:20:00|345.46|343.46|345.65|343.65|345.99|343.99|345.35|343.35|261
1600813500000|2020-09-22 22:25:00|345.64|343.64|346.11|344.11|346.13|344.13|345.14|343.14|295
1600813800000|2020-09-22 22:30:00|346.13|344.13|345.87|343.87|346.32|344.32|345.6|343.6|322
1600814100000|2020-09-22 22:35:00|345.86|343.86|346.44|344.44|346.76|344.76|345.74|343.74|287
1600814400000|2020-09-22 22:40:00|346.45|344.45|345.89|343.89|346.62|344.62|345.89|343.89|266
1600814700000|2020-09-22 22:45:00|345.87|343.87|344.44|342.44|346.06|344.06|344.36|342.36|319
1600815000000|2020-09-22 22:50:00|344.51|342.51|344.69|342.69|345.28|343.28|344.07|342.07|493
1600815300000|2020-09-22 22:55:00|344.7|342.7|344.49|342.49|344.85|342.85|344.04|342.04|440
1600815600000|2020-09-22 23:00:00|344.48|342.48|344.53|342.53|344.95|342.95|344.05|342.05|321
1600815900000|2020-09-22 23:05:00|344.52|342.52|344.67|342.67|344.93|342.93|344.42|342.42|176
1600816200000|2020-09-22 23:10:00|344.69|342.69|344.58|342.58|344.7|342.7|344.35|342.35|224
1600816500000|2020-09-22 23:15:00|344.59|342.59|344.87|342.87|344.9|342.9|344.48|342.48|264
1600816800000|2020-09-22 23:20:00|344.88|342.88|344.26|342.26|344.88|342.88|344.09|342.09|204
1600817100000|2020-09-22 23:25:00|344.27|342.27|344.48|342.48|344.85|342.85|344.17|342.17|234
1600817400000|2020-09-22 23:30:00|344.47|342.47|343.84|341.84|344.64|342.64|343.84|341.84|170
1600817700000|2020-09-22 23:35:00|343.83|341.83|344.36|342.36|344.36|342.36|343.67|341.67|208
1600818000000|2020-09-22 23:40:00|344.38|342.38|343.89|341.89|344.48|342.48|343.77|341.77|238
1600818300000|2020-09-22 23:45:00|343.9|341.9|344.64|342.64|344.72|342.72|343.48|341.48|269
1600818600000|2020-09-22 23:50:00|344.63|342.63|345.1|343.1|345.2|343.2|344.54|342.54|396
1600818900000|2020-09-22 23:55:00|345.09|343.09|345.29|343.29|345.34|343.34|344.91|342.91|321
1600819200000|2020-09-23 00:00:00|345.31|343.31|345.22|343.22|345.58|343.58|344.52|342.52|372
1600819500000|2020-09-23 00:05:00|345.18|343.18|344.77|342.77|345.19|343.19|344.75|342.75|239
1600819800000|2020-09-23 00:10:00|344.76|342.76|344.14|342.14|344.76|342.76|343.99|341.99|192
1600820100000|2020-09-23 00:15:00|344.15|342.15|344.29|342.29|344.74|342.74|344.03|342.03|267
1600820400000|2020-09-23 00:20:00|344.32|342.32|343.84|341.84|344.44|342.44|343.77|341.77|244
1600820700000|2020-09-23 00:25:00|343.85|341.85|345.16|343.16|345.29|343.29|343.85|341.85|267
1600821000000|2020-09-23 00:30:00|345.17|343.17|344.32|342.32|345.25|343.25|344.32|342.32|469
1600821300000|2020-09-23 00:35:00|344.28|342.28|344.12|342.12|344.39|342.39|343.95|341.95|362
1600821600000|2020-09-23 00:40:00|344.13|342.13|344.38|342.38|344.69|342.69|343.97|341.97|324
1600821900000|2020-09-23 00:45:00|344.37|342.37|343.61|341.61|344.46|342.46|343.6|341.6|338
1600822200000|2020-09-23 00:50:00|343.6|341.6|343.61|341.61|343.88|341.88|343.56|341.56|255
1600822500000|2020-09-23 00:55:00|343.6|341.6|343.65|341.65|344.01|342.01|343.24|341.24|350
1600822800000|2020-09-23 01:00:00|343.66|341.66|343.8|341.8|344.03|342.03|343.29|341.29|420
1600823100000|2020-09-23 01:05:00|343.81|341.81|343.83|341.83|344.16|342.16|343.72|341.72|276
1600823400000|2020-09-23 01:10:00|343.81|341.81|343.72|341.72|344.05|342.05|343.7|341.7|277
1600823700000|2020-09-23 01:15:00|343.73|341.73|343.98|341.98|344.25|342.25|343.72|341.72|326
1600824000000|2020-09-23 01:20:00|343.99|341.99|344.18|342.18|344.32|342.32|343.99|341.99|268
1600824300000|2020-09-23 01:25:00|344.17|342.17|344.27|342.27|344.38|342.38|344.08|342.08|314
1600824600000|2020-09-23 01:30:00|344.24|342.24|344.3|342.3|344.5|342.5|344.06|342.06|357
1600824900000|2020-09-23 01:35:00|344.29|342.29|344.22|342.22|344.62|342.62|344.21|342.21|312
1600825200000|2020-09-23 01:40:00|344.21|342.21|344.38|342.38|344.43|342.43|344.12|342.12|159
1600825500000|2020-09-23 01:45:00|344.39|342.39|344.13|342.13|344.52|342.52|343.99|341.99|286
1600825800000|2020-09-23 01:50:00|344.14|342.14|344.07|342.07|344.18|342.18|343.63|341.63|236
1600826100000|2020-09-23 01:55:00|344.06|342.06|344.55|342.55|344.7|342.7|344.02|342.02|291
1600826400000|2020-09-23 02:00:00|344.56|342.56|345.45|343.45|345.57|343.57|344.55|342.55|235
1600826700000|2020-09-23 02:05:00|345.46|343.46|345.3|343.3|345.47|343.47|345.25|343.25|225
1600827000000|2020-09-23 02:10:00|345.29|343.29|344.74|342.74|345.3|343.3|344.69|342.69|234
1600827300000|2020-09-23 02:15:00|344.73|342.73|344.44|342.44|344.73|342.73|344.22|342.22|366
1600827600000|2020-09-23 02:20:00|344.45|342.45|344.22|342.22|344.66|342.66|344.15|342.15|246
1600827900000|2020-09-23 02:25:00|344.21|342.21|344.01|342.01|344.29|342.29|343.92|341.92|300
1600828200000|2020-09-23 02:30:00|344|342|344.26|342.26|344.43|342.43|343.82|341.82|165
1600828500000|2020-09-23 02:35:00|344.24|342.24|344.05|342.05|344.36|342.36|343.98|341.98|121
1600828800000|2020-09-23 02:40:00|344.06|342.06|344.09|342.09|344.13|342.13|343.89|341.89|293
1600829100000|2020-09-23 02:45:00|344.1|342.1|344.11|342.11|344.52|342.52|344.03|342.03|256
1600829400000|2020-09-23 02:50:00|344.09|342.09|344.38|342.38|344.73|342.73|344.08|342.08|311
1600829700000|2020-09-23 02:55:00|344.36|342.36|344.6|342.6|344.72|342.72|344.31|342.31|301
1600830000000|2020-09-23 03:00:00|344.63|342.63|343.91|341.91|344.63|342.63|343.88|341.88|268
1600830300000|2020-09-23 03:05:00|343.9|341.9|343.17|341.17|344.2|342.2|343.07|341.07|353
1600830600000|2020-09-23 03:10:00|343.16|341.16|342.87|340.87|343.43|341.43|342.87|340.87|331
1600830900000|2020-09-23 03:15:00|342.85|340.85|342.95|340.95|343.08|341.08|342.63|340.63|336
1600831200000|2020-09-23 03:20:00|342.94|340.94|343.03|341.03|343.04|341.04|342.64|340.64|259
1600831500000|2020-09-23 03:25:00|343.04|341.04|342.87|340.87|343.21|341.21|342.64|340.64|239
1600831800000|2020-09-23 03:30:00|342.88|340.88|343.21|341.21|343.33|341.33|342.87|340.87|294
1600832100000|2020-09-23 03:35:00|343.22|341.22|342.48|340.48|343.5|341.5|342.47|340.47|331
1600832400000|2020-09-23 03:40:00|342.49|340.49|342.62|340.62|342.82|340.82|342.44|340.44|258
1600832700000|2020-09-23 03:45:00|342.65|340.65|342.49|340.49|343.1|341.1|342.49|340.49|295
1600833000000|2020-09-23 03:50:00|342.48|340.48|342.34|340.34|342.85|340.85|342.25|340.25|248
1600833300000|2020-09-23 03:55:00|342.33|340.33|342.13|340.13|342.36|340.36|341.91|339.91|225
1600833600000|2020-09-23 04:00:00|342.12|340.12|342.39|340.39|342.51|340.51|341.84|339.84|313
1600833900000|2020-09-23 04:05:00|342.41|340.41|342.32|340.32|342.53|340.53|342.25|340.25|285
1600834200000|2020-09-23 04:10:00|342.26|340.26|341.87|339.87|342.31|340.31|341.75|339.75|241
1600834500000|2020-09-23 04:15:00|341.86|339.86|341.46|339.46|341.9|339.9|340.6|338.6|389
1600834800000|2020-09-23 04:20:00|341.47|339.47|340.75|338.75|341.53|339.53|340.6|338.6|333
1600835100000|2020-09-23 04:25:00|340.74|338.74|340.5|338.5|340.95|338.95|340.46|338.46|271
1600835400000|2020-09-23 04:30:00|340.47|338.47|341.34|339.34|341.38|339.38|340.08|338.08|370
1600835700000|2020-09-23 04:35:00|341.35|339.35|341.26|339.26|341.88|339.88|341.14|339.14|281
1600836000000|2020-09-23 04:40:00|341.27|339.27|341.34|339.34|341.91|339.91|341.27|339.27|288
1600836300000|2020-09-23 04:45:00|341.33|339.33|341.21|339.21|341.49|339.49|340.76|338.76|342
1600836600000|2020-09-23 04:50:00|341.19|339.19|340.58|338.58|341.21|339.21|340.51|338.51|355
1600836900000|2020-09-23 04:55:00|340.57|338.57|340.99|338.99|341.02|339.02|340.56|338.56|352
1600837200000|2020-09-23 05:00:00|340.98|338.98|340.16|338.16|340.98|338.98|340.11|338.11|345
1600837500000|2020-09-23 05:05:00|340.15|338.15|339.52|337.52|340.31|338.31|339.49|337.49|468
1600837800000|2020-09-23 05:10:00|339.53|337.53|341.19|339.19|341.2|339.2|339.34|337.34|397
1600838100000|2020-09-23 05:15:00|341.17|339.17|341.52|339.52|341.87|339.87|340.97|338.97|485
1600838400000|2020-09-23 05:20:00|341.53|339.53|341.77|339.77|342.13|340.13|341.46|339.46|396
1600838700000|2020-09-23 05:25:00|341.78|339.78|341.99|339.99|342.31|340.31|341.68|339.68|348
1600839000000|2020-09-23 05:30:00|342|340|342.41|340.41|342.49|340.49|341.7|339.7|376
1600839300000|2020-09-23 05:35:00|342.43|340.43|342.67|340.67|342.68|340.68|342.27|340.27|326
1600839600000|2020-09-23 05:40:00|342.64|340.64|342.52|340.52|342.69|340.69|342.48|340.48|270
1600839900000|2020-09-23 05:45:00|342.53|340.53|342.06|340.06|342.53|340.53|342.02|340.02|235
1600840200000|2020-09-23 05:50:00|342.02|340.02|341.97|339.97|342.03|340.03|341.63|339.63|243
1600840500000|2020-09-23 05:55:00|341.98|339.98|341.52|339.52|341.98|339.98|341.5|339.5|176
1600840800000|2020-09-23 06:00:00|341.54|339.54|341.28|339.28|341.86|339.86|341.15|339.15|304
1600841100000|2020-09-23 06:05:00|341.29|339.29|340.86|338.86|341.29|339.29|340.86|338.86|374
1600841400000|2020-09-23 06:10:00|340.87|338.87|340.5|338.5|341.03|339.03|340.5|338.5|458
1600841700000|2020-09-23 06:15:00|340.51|338.51|339.36|337.36|340.53|338.53|339.3|337.3|466
1600842000000|2020-09-23 06:20:00|339.34|337.34|339.3|337.3|339.62|337.62|338.59|336.59|516
1600842300000|2020-09-23 06:25:00|339.29|337.29|339.26|337.26|339.58|337.58|339.07|337.07|523
1600842600000|2020-09-23 06:30:00|339.27|337.27|340.17|338.17|340.25|338.25|338.73|336.73|493
1600842900000|2020-09-23 06:35:00|340.15|338.15|340.41|338.41|340.89|338.89|339.82|337.82|484
1600843200000|2020-09-23 06:40:00|340.4|338.4|340.19|338.19|340.52|338.52|340.11|338.11|326
1600843500000|2020-09-23 06:45:00|340.16|338.16|340.12|338.12|340.2|338.2|339.57|337.57|249
1600843800000|2020-09-23 06:50:00|340.2|338.2|339.89|337.89|340.56|338.56|339.78|337.78|187
1600844100000|2020-09-23 06:55:00|339.88|337.88|339.28|337.28|339.95|337.95|339.16|337.16|275
1600844400000|2020-09-23 07:00:00|339.25|337.25|338.83|336.83|339.77|337.77|338.79|336.79|407
1600844700000|2020-09-23 07:05:00|338.82|336.82|338.83|336.83|339.14|337.14|338.23|336.23|463
1600845000000|2020-09-23 07:10:00|338.84|336.84|338.96|336.96|338.97|336.97|338.24|336.24|402
1600845300000|2020-09-23 07:15:00|338.95|336.95|335.42|333.42|338.95|336.95|334.01|332.01|598
1600845600000|2020-09-23 07:20:00|335.39|333.39|335.89|333.89|336.16|334.16|334.2|332.2|772
1600845900000|2020-09-23 07:25:00|335.87|333.87|334.59|332.59|336.04|334.04|334.39|332.39|596
1600846200000|2020-09-23 07:30:00|334.6|332.6|334.96|332.96|335.47|333.47|334.38|332.38|589
1600846500000|2020-09-23 07:35:00|335.02|333.02|335.8|333.8|335.82|333.82|335|333|481
1600846800000|2020-09-23 07:40:00|335.81|333.81|336.02|334.02|336.02|334.02|335.24|333.24|420
1600847100000|2020-09-23 07:45:00|335.99|333.99|336.2|334.2|336.44|334.44|335.69|333.69|395
1600847400000|2020-09-23 07:50:00|336.26|334.26|336.52|334.52|336.97|334.97|336.16|334.16|403
1600847700000|2020-09-23 07:55:00|336.54|334.54|336.73|334.73|337.06|335.06|336.49|334.49|338
1600848000000|2020-09-23 08:00:00|336.74|334.74|336.4|334.4|337.09|335.09|336.12|334.12|430
1600848300000|2020-09-23 08:05:00|336.41|334.41|335.75|333.75|336.47|334.47|335.63|333.63|270
1600848600000|2020-09-23 08:10:00|335.71|333.71|335.7|333.7|335.82|333.82|335.24|333.24|256
1600848900000|2020-09-23 08:15:00|335.68|333.68|336.71|334.71|336.71|334.71|335.44|333.44|315
1600849200000|2020-09-23 08:20:00|336.72|334.72|337.65|335.65|338.17|336.17|336.71|334.71|539
1600849500000|2020-09-23 08:25:00|337.66|335.66|337.16|335.16|337.66|335.66|337.06|335.06|343
1600849800000|2020-09-23 08:30:00|337.15|335.15|336.99|334.99|337.36|335.36|336.79|334.79|235
1600850100000|2020-09-23 08:35:00|336.98|334.98|337.25|335.25|337.34|335.34|336.75|334.75|248
1600850400000|2020-09-23 08:40:00|337.26|335.26|337.39|335.39|338.2|336.2|337.17|335.17|384
1600850700000|2020-09-23 08:45:00|337.36|335.36|337.56|335.56|337.57|335.57|336.8|334.8|343
1600851000000|2020-09-23 08:50:00|337.53|335.53|337.52|335.52|337.6|335.6|337.44|335.44|239
1600851300000|2020-09-23 08:55:00|337.53|335.53|337.53|335.53|337.95|335.95|337.49|335.49|372
1600851600000|2020-09-23 09:00:00|337.51|335.51|338.66|336.66|338.88|336.88|337.06|335.06|422
1600851900000|2020-09-23 09:05:00|338.67|336.67|338.31|336.31|338.67|336.67|338.2|336.2|257
1600852200000|2020-09-23 09:10:00|338.3|336.3|338.33|336.33|338.56|336.56|337.81|335.81|310
1600852500000|2020-09-23 09:15:00|338.34|336.34|337.84|335.84|338.6|336.6|337.84|335.84|311
1600852800000|2020-09-23 09:20:00|337.85|335.85|337.95|335.95|338.17|336.17|337.51|335.51|243
1600853100000|2020-09-23 09:25:00|337.96|335.96|337.63|335.63|338.24|336.24|337.55|335.55|270
1600853400000|2020-09-23 09:30:00|337.68|335.68|337.91|335.91|338.31|336.31|337.62|335.62|236
1600853700000|2020-09-23 09:35:00|337.92|335.92|337.77|335.77|337.96|335.96|337.58|335.58|198
1600854000000|2020-09-23 09:40:00|337.78|335.78|338.3|336.3|338.57|336.57|337.75|335.75|286
1600854300000|2020-09-23 09:45:00|338.29|336.29|338.82|336.82|338.82|336.82|338.11|336.11|222
1600854600000|2020-09-23 09:50:00|338.8|336.8|339.28|337.28|339.28|337.28|338.43|336.43|191
1600854900000|2020-09-23 09:55:00|339.31|337.31|339.95|337.95|340.23|338.23|338.89|336.89|400
1600855200000|2020-09-23 10:00:00|339.96|337.96|339.34|337.34|339.97|337.97|339.31|337.31|245
1600855500000|2020-09-23 10:05:00|339.32|337.32|339.31|337.31|339.7|337.7|339.24|337.24|163
1600855800000|2020-09-23 10:10:00|339.3|337.3|339.29|337.29|339.46|337.46|339.03|337.03|156
1600856100000|2020-09-23 10:15:00|339.3|337.3|338.96|336.96|339.3|337.3|338.91|336.91|89
1600856400000|2020-09-23 10:20:00|338.92|336.92|338.8|336.8|339.23|337.23|338.72|336.72|154
1600856700000|2020-09-23 10:25:00|338.79|336.79|339.14|337.14|339.19|337.19|338.74|336.74|142
1600857000000|2020-09-23 10:30:00|339.13|337.13|339.01|337.01|339.27|337.27|338.68|336.68|179
1600857300000|2020-09-23 10:35:00|339.02|337.02|338.78|336.78|339.35|337.35|338.72|336.72|196
1600857600000|2020-09-23 10:40:00|338.79|336.79|338.81|336.81|339.18|337.18|338.68|336.68|258
1600857900000|2020-09-23 10:45:00|338.8|336.8|338.76|336.76|339.11|337.11|338.68|336.68|239
1600858200000|2020-09-23 10:50:00|338.77|336.77|339.75|337.75|339.76|337.76|338.76|336.76|305
1600858500000|2020-09-23 10:55:00|339.74|337.74|340.01|338.01|340.25|338.25|339.56|337.56|464
1600858800000|2020-09-23 11:00:00|340.05|338.05|339.89|337.89|340.09|338.09|339.4|337.4|211
1600859100000|2020-09-23 11:05:00|339.92|337.92|341.37|339.37|341.38|339.38|339.91|337.91|339
1600859400000|2020-09-23 11:10:00|341.36|339.36|340.35|338.35|341.36|339.36|340.27|338.27|385
1600859700000|2020-09-23 11:15:00|340.33|338.33|339.97|337.97|340.6|338.6|339.86|337.86|324
1600860000000|2020-09-23 11:20:00|339.99|337.99|339.91|337.91|340.02|338.02|339.79|337.79|324
1600860300000|2020-09-23 11:25:00|339.9|337.9|340.07|338.07|340.18|338.18|339.88|337.88|264
1600860600000|2020-09-23 11:30:00|340.06|338.06|340.12|338.12|340.21|338.21|339.97|337.97|77
1600860900000|2020-09-23 11:35:00|340.13|338.13|340.06|338.06|340.19|338.19|339.86|337.86|155
1600861200000|2020-09-23 11:40:00|340.07|338.07|340.37|338.37|340.4|338.4|340.07|338.07|193
1600861500000|2020-09-23 11:45:00|340.38|338.38|340.39|338.39|340.74|338.74|340.31|338.31|312
1600861800000|2020-09-23 11:50:00|340.4|338.4|339.98|337.98|340.51|338.51|339.96|337.96|425
1600862100000|2020-09-23 11:55:00|339.99|337.99|339.71|337.71|340.3|338.3|339.66|337.66|408
1600862400000|2020-09-23 12:00:00|339.7|337.7|339.06|337.06|339.71|337.71|338.94|336.94|422
1600862700000|2020-09-23 12:05:00|339.05|337.05|338.89|336.89|339.05|337.05|338.57|336.57|410
1600863000000|2020-09-23 12:10:00|338.88|336.88|339.69|337.69|339.69|337.69|338.88|336.88|236
1600863300000|2020-09-23 12:15:00|339.68|337.68|339.9|337.9|339.93|337.93|339.44|337.44|272
1600863600000|2020-09-23 12:20:00|339.91|337.91|340.71|338.71|341.32|339.32|339.81|337.81|514
1600863900000|2020-09-23 12:25:00|340.7|338.7|341.18|339.18|341.18|339.18|340.4|338.4|347
1600864200000|2020-09-23 12:30:00|341.19|339.19|341.8|339.8|342.26|340.26|340.98|338.98|424
1600864500000|2020-09-23 12:35:00|341.81|339.81|342.23|340.23|343.01|341.01|341.81|339.81|443
1600864800000|2020-09-23 12:40:00|342.22|340.22|342.38|340.38|342.67|340.67|341.83|339.83|213
1600865100000|2020-09-23 12:45:00|342.36|340.36|341.78|339.78|342.36|340.36|341.13|339.13|356
1600865400000|2020-09-23 12:50:00|341.77|339.77|341.43|339.43|341.86|339.86|341.39|339.39|295
1600865700000|2020-09-23 12:55:00|341.42|339.42|341.75|339.75|342.45|340.45|341.42|339.42|376
1600866000000|2020-09-23 13:00:00|341.74|339.74|341.95|339.95|342.43|340.43|341.39|339.39|309
1600866300000|2020-09-23 13:05:00|341.94|339.94|341.83|339.83|342.16|340.16|341.46|339.46|318
1600866600000|2020-09-23 13:10:00|341.84|339.84|341.67|339.67|341.84|339.84|341.45|339.45|237
1600866900000|2020-09-23 13:15:00|341.68|339.68|342.74|340.74|343.04|341.04|341.68|339.68|417
1600867200000|2020-09-23 13:20:00|342.76|340.76|342.54|340.54|342.93|340.93|342.45|340.45|284
1600867500000|2020-09-23 13:25:00|342.53|340.53|342.38|340.38|342.6|340.6|342.28|340.28|283
1600867800000|2020-09-23 13:30:00|342.39|340.39|343.69|341.69|344.41|342.41|342.39|340.39|514
1600868100000|2020-09-23 13:35:00|343.67|341.67|343.95|341.95|344.33|342.33|343.56|341.56|514
1600868400000|2020-09-23 13:40:00|343.96|341.96|343.67|341.67|344.21|342.21|343.3|341.3|371
1600868700000|2020-09-23 13:45:00|343.66|341.66|343.43|341.43|343.76|341.76|343.37|341.37|329
1600869000000|2020-09-23 13:50:00|343.4|341.4|342.96|340.96|343.45|341.45|342.92|340.92|299
1600869300000|2020-09-23 13:55:00|342.93|340.93|342.37|340.37|343.07|341.07|342.37|340.37|321
1600869600000|2020-09-23 14:00:00|342.36|340.36|342.03|340.03|342.52|340.52|341.91|339.91|374
1600869900000|2020-09-23 14:05:00|342.01|340.01|340.93|338.93|342.01|340.01|340.54|338.54|493
1600870200000|2020-09-23 14:10:00|340.92|338.92|340.83|338.83|341.23|339.23|340.76|338.76|383
1600870500000|2020-09-23 14:15:00|340.82|338.82|340.55|338.55|341.23|339.23|340.4|338.4|375
1600870800000|2020-09-23 14:20:00|340.54|338.54|340.05|338.05|340.94|338.94|340.03|338.03|378
1600871100000|2020-09-23 14:25:00|340.04|338.04|340.53|338.53|340.74|338.74|340.02|338.02|410
1600871400000|2020-09-23 14:30:00|340.55|338.55|340.69|338.69|340.79|338.79|340.51|338.51|379
1600871700000|2020-09-23 14:35:00|340.68|338.68|340.86|338.86|340.98|338.98|339.94|337.94|412
1600872000000|2020-09-23 14:40:00|340.85|338.85|341.41|339.41|341.43|339.43|340.74|338.74|375
1600872300000|2020-09-23 14:45:00|341.4|339.4|341.05|339.05|341.43|339.43|340.94|338.94|235
1600872600000|2020-09-23 14:50:00|341.02|339.02|340.66|338.66|341.07|339.07|340.55|338.55|316
1600872900000|2020-09-23 14:55:00|340.65|338.65|340.26|338.26|340.85|338.85|340.06|338.06|298
1600873200000|2020-09-23 15:00:00|340.25|338.25|340.4|338.4|340.68|338.68|340.24|338.24|327
1600873500000|2020-09-23 15:05:00|340.39|338.39|340.84|338.84|340.84|338.84|340.32|338.32|206
1600873800000|2020-09-23 15:10:00|340.85|338.85|340.37|338.37|340.98|338.98|340.34|338.34|261
1600874100000|2020-09-23 15:15:00|340.38|338.38|340.79|338.79|340.89|338.89|340.27|338.27|273
1600874400000|2020-09-23 15:20:00|340.8|338.8|340.66|338.66|341.03|339.03|340.58|338.58|297
1600874700000|2020-09-23 15:25:00|340.65|338.65|340.16|338.16|340.8|338.8|340.16|338.16|332
1600875000000|2020-09-23 15:30:00|340.15|338.15|339.65|337.65|340.34|338.34|339.63|337.63|391
1600875300000|2020-09-23 15:35:00|339.64|337.64|340.65|338.65|341.13|339.13|339.55|337.55|343
1600875600000|2020-09-23 15:40:00|340.59|338.59|340.68|338.68|340.83|338.83|340.46|338.46|316
1600875900000|2020-09-23 15:45:00|340.67|338.67|339.98|337.98|340.69|338.69|339.74|337.74|261
1600876200000|2020-09-23 15:50:00|339.97|337.97|339.5|337.5|340.15|338.15|339.28|337.28|285
1600876500000|2020-09-23 15:55:00|339.51|337.51|339.55|337.55|339.67|337.67|339.37|337.37|283
1600876800000|2020-09-23 16:00:00|339.54|337.54|339.45|337.45|340.02|338.02|338.99|336.99|489
1600877100000|2020-09-23 16:05:00|339.46|337.46|339.85|337.85|339.89|337.89|339.46|337.46|218
1600877400000|2020-09-23 16:10:00|339.88|337.88|339.64|337.64|340.2|338.2|339.64|337.64|273
1600877700000|2020-09-23 16:15:00|339.65|337.65|339.67|337.67|340.15|338.15|339.64|337.64|104
1600878000000|2020-09-23 16:20:00|339.72|337.72|339.7|337.7|339.94|337.94|339.67|337.67|193
1600878300000|2020-09-23 16:25:00|339.73|337.73|340.21|338.21|340.25|338.25|339.73|337.73|195
1600878600000|2020-09-23 16:30:00|340.22|338.22|340.22|338.22|340.37|338.37|339.99|337.99|209
1600878900000|2020-09-23 16:35:00|340.21|338.21|340.82|338.82|340.82|338.82|340.07|338.07|267
1600879200000|2020-09-23 16:40:00|340.83|338.83|340.74|338.74|341.26|339.26|340.74|338.74|248
1600879500000|2020-09-23 16:45:00|340.75|338.75|340.33|338.33|340.75|338.75|340.3|338.3|185
1600879800000|2020-09-23 16:50:00|340.3|338.3|340.41|338.41|340.57|338.57|340.16|338.16|183
1600880100000|2020-09-23 16:55:00|340.42|338.42|340.74|338.74|340.78|338.78|340.41|338.41|98
1600880400000|2020-09-23 17:00:00|340.73|338.73|340.54|338.54|340.73|338.73|340.38|338.38|178
1600880700000|2020-09-23 17:05:00|340.53|338.53|340.53|338.53|340.8|338.8|340.29|338.29|237
1600881000000|2020-09-23 17:10:00|340.54|338.54|340.22|338.22|340.75|338.75|340.2|338.2|159
1600881300000|2020-09-23 17:15:00|340.21|338.21|340.22|338.22|340.43|338.43|340.16|338.16|147
1600881600000|2020-09-23 17:20:00|340.23|338.23|340.35|338.35|340.41|338.41|340.2|338.2|93
1600881900000|2020-09-23 17:25:00|340.34|338.34|340.35|338.35|340.49|338.49|340.23|338.23|78
1600882200000|2020-09-23 17:30:00|340.36|338.36|341.05|339.05|341.22|339.22|340.21|338.21|178
1600882500000|2020-09-23 17:35:00|341.06|339.06|341.28|339.28|342.28|340.28|341.04|339.04|323
1600882800000|2020-09-23 17:40:00|341.26|339.26|340.17|338.17|341.3|339.3|340.17|338.17|178
1600883100000|2020-09-23 17:45:00|340.18|338.18|340.03|338.03|340.39|338.39|339.91|337.91|171
1600883400000|2020-09-23 17:50:00|340.02|338.02|339.23|337.23|340.24|338.24|339.21|337.21|251
1600883700000|2020-09-23 17:55:00|339.22|337.22|339.02|337.02|339.27|337.27|338.82|336.82|166
1600884000000|2020-09-23 18:00:00|339.01|337.01|338.75|336.75|339.03|337.03|338.52|336.52|240
1600884300000|2020-09-23 18:05:00|338.76|336.76|338.67|336.67|338.84|336.84|338.65|336.65|136
1600884600000|2020-09-23 18:10:00|338.68|336.68|339|337|339.09|337.09|338.62|336.62|138
1600884900000|2020-09-23 18:15:00|339.02|337.02|337.31|335.31|339.02|337.02|337.31|335.31|394
1600885200000|2020-09-23 18:20:00|337.33|335.33|337.12|335.12|337.93|335.93|337.12|335.12|459
1600885500000|2020-09-23 18:25:00|337.15|335.15|337.17|335.17|337.81|335.81|337.13|335.13|327
1600885800000|2020-09-23 18:30:00|337.16|335.16|337.64|335.64|337.75|335.75|337.07|335.07|272
1600886100000|2020-09-23 18:35:00|337.67|335.67|337.22|335.22|337.76|335.76|337.11|335.11|210
1600886400000|2020-09-23 18:40:00|337.23|335.23|336.27|334.27|337.23|335.23|336.17|334.17|270
1600886700000|2020-09-23 18:45:00|336.26|334.26|336.37|334.37|336.56|334.56|336.21|334.21|307
1600887000000|2020-09-23 18:50:00|336.36|334.36|336.66|334.66|337.21|335.21|336.27|334.27|315
1600887300000|2020-09-23 18:55:00|336.64|334.64|335.97|333.97|336.64|334.64|335.96|333.96|302
1600887600000|2020-09-23 19:00:00|336.03|334.03|334.7|332.7|336.46|334.46|334.69|332.69|355
1600887900000|2020-09-23 19:05:00|334.71|332.71|329.59|327.59|334.78|332.78|329.02|327.02|885
1600888200000|2020-09-23 19:10:00|329.56|327.56|330.5|328.5|331.42|329.42|327.2|325.2|848
1600888500000|2020-09-23 19:15:00|330.52|328.52|329.19|327.19|330.52|328.52|328.77|326.77|737
1600888800000|2020-09-23 19:20:00|329.2|327.2|329.5|327.5|330.17|328.17|327.91|325.91|687
1600889100000|2020-09-23 19:25:00|329.52|327.52|329.93|327.93|329.93|327.93|327.78|325.78|642
1600889400000|2020-09-23 19:30:00|329.97|327.97|329.52|327.52|329.98|327.98|328.69|326.69|667
1600889700000|2020-09-23 19:35:00|329.51|327.51|328.58|326.58|329.54|327.54|328.12|326.12|525
1600890000000|2020-09-23 19:40:00|328.57|326.57|329.55|327.55|329.56|327.56|328.21|326.21|452
1600890300000|2020-09-23 19:45:00|329.54|327.54|327.59|325.59|329.58|327.58|326.65|324.65|610
1600890600000|2020-09-23 19:50:00|327.58|325.58|327.42|325.42|327.76|325.76|327.16|325.16|470
1600890900000|2020-09-23 19:55:00|327.39|325.39|328.43|326.43|328.97|326.97|327.26|325.26|516
1600891200000|2020-09-23 20:00:00|328.47|326.47|329.92|327.92|329.92|327.92|328.11|326.11|431
1600891500000|2020-09-23 20:05:00|329.91|327.91|328.98|326.98|329.91|327.91|328.81|326.81|369
1600891800000|2020-09-23 20:10:00|328.97|326.97|329.09|327.09|329.1|327.1|328.19|326.19|406
1600892100000|2020-09-23 20:15:00|329.1|327.1|328.84|326.84|330.03|328.03|328.73|326.73|384
1600892400000|2020-09-23 20:20:00|328.85|326.85|327.99|325.99|328.85|326.85|327.31|325.31|408
1600892700000|2020-09-23 20:25:00|328|326|326.16|324.16|328.03|326.03|323.34|321.34|668
1600893000000|2020-09-23 20:30:00|326.17|324.17|323.9|321.9|326.19|324.19|323.87|321.87|716
1600893300000|2020-09-23 20:35:00|323.89|321.89|322.24|320.24|323.89|321.89|321.54|319.54|769
1600893600000|2020-09-23 20:40:00|322.23|320.23|321.94|319.94|323.13|321.13|321.23|319.23|696
1600893900000|2020-09-23 20:45:00|321.93|319.93|319.26|317.26|321.94|319.94|319.11|317.11|765
1600894200000|2020-09-23 20:50:00|319.29|317.29|319.44|317.44|319.88|317.88|314.47|312.47|948
1600894500000|2020-09-23 20:55:00|319.45|317.45|323.78|321.78|323.8|321.8|319.06|317.06|711
1600894800000|2020-09-23 21:00:00|323.8|321.8|324.96|322.96|327.01|325.01|322.78|320.78|855
1600895100000|2020-09-23 21:05:00|324.94|322.94|325.63|323.63|325.67|323.67|322.96|320.96|585
1600895400000|2020-09-23 21:10:00|325.66|323.66|324.78|322.78|325.71|323.71|324.17|322.17|386
1600895700000|2020-09-23 21:15:00|324.79|322.79|325.25|323.25|325.38|323.38|324.24|322.24|321
1600896000000|2020-09-23 21:20:00|325.32|323.32|322.28|320.28|325.32|323.32|322.18|320.18|496
1600896300000|2020-09-23 21:25:00|322.29|320.29|322.26|320.26|323.12|321.12|322.03|320.03|359
1600896600000|2020-09-23 21:30:00|322.25|320.25|323.45|321.45|323.55|321.55|321.31|319.31|424
1600896900000|2020-09-23 21:35:00|323.48|321.48|324.06|322.06|324.41|322.41|322.59|320.59|421
1600897200000|2020-09-23 21:40:00|324.03|322.03|323.02|321.02|324.04|322.04|322.95|320.95|346
1600897500000|2020-09-23 21:45:00|323.03|321.03|325.18|323.18|325.32|323.32|322.8|320.8|407
1600897800000|2020-09-23 21:50:00|325.19|323.19|324.23|322.23|325.28|323.28|323.73|321.73|324
1600898100000|2020-09-23 21:55:00|324.25|322.25|323.43|321.43|324.68|322.68|323.41|321.41|305
1600898400000|2020-09-23 22:00:00|323.42|321.42|324.05|322.05|324.59|322.59|322.99|320.99|473
1600898700000|2020-09-23 22:05:00|324.09|322.09|323.87|321.87|325|323|323.87|321.87|375
1600899000000|2020-09-23 22:10:00|323.86|321.86|324.45|322.45|325.11|323.11|323.86|321.86|463
1600899300000|2020-09-23 22:15:00|324.46|322.46|323.83|321.83|324.71|322.71|323.18|321.18|446
1600899600000|2020-09-23 22:20:00|323.87|321.87|322.33|320.33|323.88|321.88|321.95|319.95|507
1600899900000|2020-09-23 22:25:00|322.36|320.36|322.59|320.59|322.83|320.83|321.75|319.75|497
1600900200000|2020-09-23 22:30:00|322.6|320.6|322.49|320.49|323.01|321.01|321.82|319.82|478
1600900500000|2020-09-23 22:35:00|322.48|320.48|323.27|321.27|323.72|321.72|322.41|320.41|380
1600900800000|2020-09-23 22:40:00|323.26|321.26|322.62|320.62|323.73|321.73|322.46|320.46|508
1600901100000|2020-09-23 22:45:00|322.63|320.63|324.08|322.08|324.37|322.37|322.62|320.62|425
1600901400000|2020-09-23 22:50:00|324.2|322.2|323.97|321.97|324.53|322.53|323.81|321.81|400
1600901700000|2020-09-23 22:55:00|323.96|321.96|324.88|322.88|324.89|322.89|323.73|321.73|427
1600902000000|2020-09-23 23:00:00|324.89|322.89|322.72|320.72|324.89|322.89|322.57|320.57|458
1600902300000|2020-09-23 23:05:00|322.69|320.69|323.06|321.06|323.06|321.06|322.11|320.11|483
1600902600000|2020-09-23 23:10:00|323.05|321.05|322.53|320.53|323.42|321.42|322.46|320.46|490
1600902900000|2020-09-23 23:15:00|322.54|320.54|320.51|318.51|322.55|320.55|320.32|318.32|551
1600903200000|2020-09-23 23:20:00|320.53|318.53|320.67|318.67|320.67|318.67|319.44|317.44|602
1600903500000|2020-09-23 23:25:00|320.66|318.66|320.15|318.15|321.38|319.38|320.15|318.15|594
1600903800000|2020-09-23 23:30:00|320.13|318.13|321.5|319.5|321.83|319.83|319.96|317.96|492
1600904100000|2020-09-23 23:35:00|321.52|319.52|320.98|318.98|321.52|319.52|320.46|318.46|429
1600904400000|2020-09-23 23:40:00|320.99|318.99|322.37|320.37|322.54|320.54|320.28|318.28|589
1600904700000|2020-09-23 23:45:00|322.38|320.38|322.37|320.37|323.21|321.21|322.36|320.36|517
1600905000000|2020-09-23 23:50:00|322.35|320.35|321.55|319.55|322.49|320.49|321.37|319.37|401
1600905300000|2020-09-23 23:55:00|321.5|319.5|321.61|319.61|321.61|319.61|320.55|318.55|394
1600905600000|2020-09-24 00:00:00|321.62|319.62|318.83|316.83|321.7|319.7|318.73|316.73|634
1600905900000|2020-09-24 00:05:00|318.84|316.84|319.06|317.06|319.93|317.93|317.78|315.78|809
1600906200000|2020-09-24 00:10:00|319.04|317.04|320.48|318.48|320.5|318.5|319.04|317.04|487
1600906500000|2020-09-24 00:15:00|320.47|318.47|322.96|320.96|323.09|321.09|320.47|318.47|613
1600906800000|2020-09-24 00:20:00|322.97|320.97|323.5|321.5|323.52|321.52|322.73|320.73|444
1600907100000|2020-09-24 00:25:00|323.49|321.49|323.91|321.91|323.91|321.91|323.09|321.09|362
1600907400000|2020-09-24 00:30:00|323.95|321.95|323.46|321.46|324.11|322.11|323.25|321.25|452
1600907700000|2020-09-24 00:35:00|323.45|321.45|324.18|322.18|324.23|322.23|323.45|321.45|432
1600908000000|2020-09-24 00:40:00|324.17|322.17|323.71|321.71|324.19|322.19|323.47|321.47|470
1600908300000|2020-09-24 00:45:00|323.72|321.72|322.79|320.79|324.18|322.18|322.26|320.26|539
1600908600000|2020-09-24 00:50:00|322.8|320.8|323.51|321.51|323.9|321.9|322.78|320.78|441
1600908900000|2020-09-24 00:55:00|323.58|321.58|323.62|321.62|323.76|321.76|322.72|320.72|451
1600909200000|2020-09-24 01:00:00|323.61|321.61|324.07|322.07|324.07|322.07|322.93|320.93|527
1600909500000|2020-09-24 01:05:00|324.09|322.09|324.9|322.9|325.54|323.54|324.09|322.09|524
1600909800000|2020-09-24 01:10:00|324.88|322.88|324.53|322.53|325.09|323.09|324.12|322.12|358
1600910100000|2020-09-24 01:15:00|324.55|322.55|324.23|322.23|325.04|323.04|324.15|322.15|340
1600910400000|2020-09-24 01:20:00|324.22|322.22|324.5|322.5|324.74|322.74|324.11|322.11|305
1600910700000|2020-09-24 01:25:00|324.49|322.49|325.2|323.2|325.21|323.21|324.47|322.47|360
1600911000000|2020-09-24 01:30:00|325.19|323.19|324.9|322.9|325.82|323.82|324.66|322.66|329
1600911300000|2020-09-24 01:35:00|324.89|322.89|324.69|322.69|324.96|322.96|324.56|322.56|233
1600911600000|2020-09-24 01:40:00|324.67|322.67|324.46|322.46|325.1|323.1|324.31|322.31|161
1600911900000|2020-09-24 01:45:00|324.48|322.48|324.79|322.79|325.19|323.19|324.47|322.47|309
1600912200000|2020-09-24 01:50:00|324.78|322.78|324.19|322.19|325.1|323.1|324.18|322.18|293
1600912500000|2020-09-24 01:55:00|324.16|322.16|324.47|322.47|324.71|322.71|324.06|322.06|330
1600912800000|2020-09-24 02:00:00|324.46|322.46|324.39|322.39|324.59|322.59|324.07|322.07|254
1600913100000|2020-09-24 02:05:00|324.38|322.38|325.33|323.33|325.33|323.33|324.28|322.28|234
1600913400000|2020-09-24 02:10:00|325.34|323.34|325.76|323.76|325.97|323.97|325.24|323.24|381
1600913700000|2020-09-24 02:15:00|325.81|323.81|325.53|323.53|326.12|324.12|325.47|323.47|317
1600914000000|2020-09-24 02:20:00|325.54|323.54|325.66|323.66|325.8|323.8|325.38|323.38|277
1600914300000|2020-09-24 02:25:00|325.65|323.65|326.01|324.01|326.29|324.29|325.4|323.4|305
1600914600000|2020-09-24 02:30:00|326.02|324.02|325.49|323.49|327.46|325.46|325.23|323.23|524
1600914900000|2020-09-24 02:35:00|325.41|323.41|324.8|322.8|325.41|323.41|324.6|322.6|554
1600915200000|2020-09-24 02:40:00|324.75|322.75|324.91|322.91|325|323|324.47|322.47|343
1600915500000|2020-09-24 02:45:00|324.99|322.99|325.03|323.03|325.21|323.21|324.69|322.69|271
1600915800000|2020-09-24 02:50:00|324.92|322.92|324.83|322.83|324.92|322.92|324.48|322.48|240
1600916100000|2020-09-24 02:55:00|324.85|322.85|324.51|322.51|324.9|322.9|324.43|322.43|382
1600916400000|2020-09-24 03:00:00|324.5|322.5|324.66|322.66|325.13|323.13|324.5|322.5|286
1600916700000|2020-09-24 03:05:00|324.67|322.67|325.47|323.47|325.47|323.47|324.66|322.66|222
1600917000000|2020-09-24 03:10:00|325.46|323.46|325.47|323.47|325.75|323.75|325.27|323.27|236
1600917300000|2020-09-24 03:15:00|325.42|323.42|325.95|323.95|325.95|323.95|325.42|323.42|173
1600917600000|2020-09-24 03:20:00|326.01|324.01|326.07|324.07|326.22|324.22|325.83|323.83|246
1600917900000|2020-09-24 03:25:00|326.06|324.06|325.95|323.95|326.51|324.51|325.77|323.77|220
1600918200000|2020-09-24 03:30:00|325.93|323.93|326.56|324.56|326.73|324.73|325.93|323.93|254
1600918500000|2020-09-24 03:35:00|326.59|324.59|326.15|324.15|326.73|324.73|326.14|324.14|210
1600918800000|2020-09-24 03:40:00|326.14|324.14|326.05|324.05|327|325|325.97|323.97|314
1600919100000|2020-09-24 03:45:00|326.06|324.06|325.91|323.91|326.11|324.11|325.59|323.59|385
1600919400000|2020-09-24 03:50:00|325.92|323.92|325.61|323.61|326.16|324.16|325.52|323.52|301
1600919700000|2020-09-24 03:55:00|325.62|323.62|325.84|323.84|326.18|324.18|325.59|323.59|243
1600920000000|2020-09-24 04:00:00|325.86|323.86|326.09|324.09|327.73|325.73|325.86|323.86|592
1600920300000|2020-09-24 04:05:00|326.1|324.1|325.47|323.47|326.39|324.39|325.47|323.47|220
1600920600000|2020-09-24 04:10:00|325.46|323.46|325.52|323.52|326.15|324.15|325.43|323.43|347
1600920900000|2020-09-24 04:15:00|325.51|323.51|326.21|324.21|326.32|324.32|325.42|323.42|229
1600921200000|2020-09-24 04:20:00|326.22|324.22|326.57|324.57|326.87|324.87|326.02|324.02|352
1600921500000|2020-09-24 04:25:00|326.61|324.61|326.34|324.34|326.94|324.94|326.33|324.33|299
1600921800000|2020-09-24 04:30:00|326.35|324.35|325.48|323.48|327|325|325.26|323.26|416
1600922100000|2020-09-24 04:35:00|325.47|323.47|325.05|323.05|325.67|323.67|325.03|323.03|273
1600922400000|2020-09-24 04:40:00|325.04|323.04|325.04|323.04|325.13|323.13|324.57|322.57|302
1600922700000|2020-09-24 04:45:00|325.02|323.02|325.1|323.1|325.35|323.35|324.65|322.65|206
1600923000000|2020-09-24 04:50:00|325.12|323.12|325.33|323.33|325.44|323.44|324.8|322.8|224
1600923300000|2020-09-24 04:55:00|325.32|323.32|325.05|323.05|325.55|323.55|324.88|322.88|322
1600923600000|2020-09-24 05:00:00|325.06|323.06|325.13|323.13|325.45|323.45|324.79|322.79|475
1600923900000|2020-09-24 05:05:00|325.12|323.12|325.54|323.54|325.54|323.54|324.83|322.83|340
1600924200000|2020-09-24 05:10:00|325.49|323.49|325.65|323.65|325.68|323.68|325.25|323.25|269
1600924500000|2020-09-24 05:15:00|325.62|323.62|325.53|323.53|325.82|323.82|325.22|323.22|278
1600924800000|2020-09-24 05:20:00|325.51|323.51|325.58|323.58|325.81|323.81|325.38|323.38|170
1600925100000|2020-09-24 05:25:00|325.61|323.61|325.95|323.95|326.2|324.2|325.58|323.58|147
1600925400000|2020-09-24 05:30:00|325.94|323.94|325.94|323.94|326.37|324.37|325.84|323.84|383
1600925700000|2020-09-24 05:35:00|325.92|323.92|325.87|323.87|326.21|324.21|325.86|323.86|284
1600926000000|2020-09-24 05:40:00|325.86|323.86|325.18|323.18|325.88|323.88|325.13|323.13|222
1600926300000|2020-09-24 05:45:00|325.19|323.19|325.13|323.13|325.22|323.22|324.78|322.78|439
1600926600000|2020-09-24 05:50:00|325.14|323.14|325.25|323.25|325.47|323.47|325.03|323.03|280
1600926900000|2020-09-24 05:55:00|325.24|323.24|325.95|323.95|325.98|323.98|325.24|323.24|218
1600927200000|2020-09-24 06:00:00|325.94|323.94|326.67|324.67|326.67|324.67|325.94|323.94|289
1600927500000|2020-09-24 06:05:00|326.69|324.69|326.84|324.84|326.91|324.91|326.47|324.47|352
1600927800000|2020-09-24 06:10:00|326.83|324.83|327.2|325.2|327.28|325.28|326.83|324.83|303
1600928100000|2020-09-24 06:15:00|327.22|325.22|326.59|324.59|327.22|325.22|326.44|324.44|320
1600928400000|2020-09-24 06:20:00|326.58|324.58|326.76|324.76|326.9|324.9|326.53|324.53|183
1600928700000|2020-09-24 06:25:00|326.77|324.77|326.05|324.05|327.02|325.02|326.05|324.05|241
1600929000000|2020-09-24 06:30:00|326.04|324.04|325.56|323.56|326.17|324.17|325.34|323.34|327
1600929300000|2020-09-24 06:35:00|325.53|323.53|325.32|323.32|325.62|323.62|325.19|323.19|166
1600929600000|2020-09-24 06:40:00|325.3|323.3|325.05|323.05|325.31|323.31|324.89|322.89|256
1600929900000|2020-09-24 06:45:00|325.04|323.04|325.02|323.02|325.36|323.36|324.87|322.87|244
1600930200000|2020-09-24 06:50:00|325.03|323.03|325.17|323.17|325.29|323.29|324.9|322.9|239
1600930500000|2020-09-24 06:55:00|325.14|323.14|324.79|322.79|325.39|323.39|324.77|322.77|269
1600930800000|2020-09-24 07:00:00|324.8|322.8|325.65|323.65|325.67|323.67|324.78|322.78|266
1600931100000|2020-09-24 07:05:00|325.63|323.63|326.18|324.18|326.25|324.25|325.48|323.48|322
1600931400000|2020-09-24 07:10:00|326.19|324.19|326.11|324.11|326.65|324.65|326.05|324.05|250
1600931700000|2020-09-24 07:15:00|326.12|324.12|326.19|324.19|326.71|324.71|325.89|323.89|312
1600932000000|2020-09-24 07:20:00|326.38|324.38|325.76|323.76|326.44|324.44|325.72|323.72|323
1600932300000|2020-09-24 07:25:00|325.68|323.68|325.83|323.83|326.08|324.08|325.6|323.6|314
1600932600000|2020-09-24 07:30:00|325.84|323.84|326.27|324.27|326.33|324.33|325.63|323.63|355
1600932900000|2020-09-24 07:35:00|326.26|324.26|326.47|324.47|326.54|324.54|326.1|324.1|278
1600933200000|2020-09-24 07:40:00|326.46|324.46|327.12|325.12|327.13|325.13|326.36|324.36|255
1600933500000|2020-09-24 07:45:00|327.14|325.14|327.17|325.17|327.23|325.23|326.72|324.72|190
1600933800000|2020-09-24 07:50:00|327.18|325.18|327.38|325.38|327.7|325.7|326.8|324.8|235
1600934100000|2020-09-24 07:55:00|327.28|325.28|328.94|326.94|329.62|327.62|327.27|325.27|583
1600934400000|2020-09-24 08:00:00|328.93|326.93|328.43|326.43|329.52|327.52|328.41|326.41|629
1600934700000|2020-09-24 08:05:00|328.52|326.52|328.16|326.16|328.77|326.77|327.92|325.92|353
1600935000000|2020-09-24 08:10:00|328.18|326.18|327.89|325.89|328.4|326.4|327.89|325.89|242
1600935300000|2020-09-24 08:15:00|327.88|325.88|327.7|325.7|328|326|327.66|325.66|281
1600935600000|2020-09-24 08:20:00|327.71|325.71|327.57|325.57|328.03|326.03|327.41|325.41|314
1600935900000|2020-09-24 08:25:00|327.58|325.58|327.91|325.91|327.93|325.93|327.54|325.54|176
1600936200000|2020-09-24 08:30:00|327.92|325.92|328.42|326.42|328.44|326.44|327.92|325.92|160
1600936500000|2020-09-24 08:35:00|328.43|326.43|328.17|326.17|328.84|326.84|328.17|326.17|266
1600936800000|2020-09-24 08:40:00|328.18|326.18|327.23|325.23|328.31|326.31|327.23|325.23|211
1600937100000|2020-09-24 08:45:00|327.25|325.25|326.99|324.99|327.4|325.4|326.98|324.98|293
1600937400000|2020-09-24 08:50:00|326.98|324.98|327.04|325.04|327.33|325.33|326.91|324.91|314
1600937700000|2020-09-24 08:55:00|327.05|325.05|327.14|325.14|327.3|325.3|326.86|324.86|349
1600938000000|2020-09-24 09:00:00|327.13|325.13|327.24|325.24|327.28|325.28|327.02|325.02|163
1600938300000|2020-09-24 09:05:00|327.25|325.25|326.46|324.46|327.28|325.28|326.46|324.46|226
1600938600000|2020-09-24 09:10:00|326.45|324.45|326.64|324.64|326.69|324.69|326.09|324.09|508
1600938900000|2020-09-24 09:15:00|326.61|324.61|326.46|324.46|326.81|324.81|326.35|324.35|382
1600939200000|2020-09-24 09:20:00|326.45|324.45|327.67|325.67|327.68|325.68|326.39|324.39|375
1600939500000|2020-09-24 09:25:00|327.68|325.68|327.86|325.86|327.9|325.9|327.56|325.56|348
1600939800000|2020-09-24 09:30:00|327.85|325.85|327.56|325.56|328.59|326.59|327.45|325.45|457
1600940100000|2020-09-24 09:35:00|327.55|325.55|327.6|325.6|327.86|325.86|327.37|325.37|409
1600940400000|2020-09-24 09:40:00|327.59|325.59|328.32|326.32|328.32|326.32|327.59|325.59|436
1600940700000|2020-09-24 09:45:00|328.35|326.35|328.73|326.73|328.86|326.86|328.35|326.35|345
1600941000000|2020-09-24 09:50:00|328.74|326.74|329.1|327.1|329.11|327.11|328.7|326.7|261
1600941300000|2020-09-24 09:55:00|329.11|327.11|329.37|327.37|330.68|328.68|329.11|327.11|471
1600941600000|2020-09-24 10:00:00|329.38|327.38|328.96|326.96|330.28|328.28|328.88|326.88|402
1600941900000|2020-09-24 10:05:00|328.97|326.97|329.16|327.16|329.46|327.46|328.93|326.93|239
1600942200000|2020-09-24 10:10:00|329.17|327.17|330.29|328.29|330.57|328.57|329.17|327.17|371
1600942500000|2020-09-24 10:15:00|330.3|328.3|329.41|327.41|330.46|328.46|329.2|327.2|273
1600942800000|2020-09-24 10:20:00|329.4|327.4|329.31|327.31|329.72|327.72|329.26|327.26|194
1600943100000|2020-09-24 10:25:00|329.32|327.32|329.59|327.59|329.73|327.73|329.18|327.18|120
1600943400000|2020-09-24 10:30:00|329.57|327.57|329.44|327.44|330.16|328.16|329.36|327.36|406
1600943700000|2020-09-24 10:35:00|329.42|327.42|329.14|327.14|329.44|327.44|328.83|326.83|357
1600944000000|2020-09-24 10:40:00|329.15|327.15|329.38|327.38|329.5|327.5|329.05|327.05|269
1600944300000|2020-09-24 10:45:00|329.37|327.37|329.32|327.32|329.43|327.43|328.99|326.99|310
1600944600000|2020-09-24 10:50:00|329.35|327.35|330.36|328.36|330.36|328.36|329.14|327.14|210
1600944900000|2020-09-24 10:55:00|330.35|328.35|334|332|334.83|332.83|330.11|328.11|649
1600945200000|2020-09-24 11:00:00|334.01|332.01|338.36|336.36|339.83|337.83|333.35|331.35|809
1600945500000|2020-09-24 11:05:00|338.42|336.42|337.47|335.47|338.89|336.89|336.79|334.79|834
1600945800000|2020-09-24 11:10:00|337.48|335.48|338.89|336.89|339.25|337.25|336.92|334.92|759
1600946100000|2020-09-24 11:15:00|338.88|336.88|338.77|336.77|341.5|339.5|338.46|336.46|812
1600946400000|2020-09-24 11:20:00|338.81|336.81|339|337|339.27|337.27|338.5|336.5|469
1600946700000|2020-09-24 11:25:00|339.02|337.02|339.01|337.01|339.22|337.22|338.51|336.51|357
1600947000000|2020-09-24 11:30:00|339|337|338.62|336.62|339.47|337.47|338.2|336.2|476
1600947300000|2020-09-24 11:35:00|338.63|336.63|339.23|337.23|339.72|337.72|338.63|336.63|375
1600947600000|2020-09-24 11:40:00|339.24|337.24|339.49|337.49|339.88|337.88|339.16|337.16|380
1600947900000|2020-09-24 11:45:00|339.48|337.48|340.27|338.27|340.6|338.6|339.48|337.48|533
1600948200000|2020-09-24 11:50:00|340.26|338.26|339.16|337.16|340.45|338.45|338.74|336.74|591
1600948500000|2020-09-24 11:55:00|339.17|337.17|339.19|337.19|339.44|337.44|338.78|336.78|375
1600948800000|2020-09-24 12:00:00|339.2|337.2|338.32|336.32|340.45|338.45|338.11|336.11|604
1600949100000|2020-09-24 12:05:00|338.34|336.34|338.13|336.13|338.45|336.45|337.93|335.93|483
1600949400000|2020-09-24 12:10:00|338.15|336.15|338.3|336.3|338.47|336.47|338.01|336.01|496
1600949700000|2020-09-24 12:15:00|338.32|336.32|338.94|336.94|339.18|337.18|338.27|336.27|376
1600950000000|2020-09-24 12:20:00|338.95|336.95|339.17|337.17|339.32|337.32|338.65|336.65|465
1600950300000|2020-09-24 12:25:00|339.16|337.16|339.03|337.03|339.43|337.43|338.76|336.76|448
1600950600000|2020-09-24 12:30:00|339.04|337.04|338.19|336.19|339.33|337.33|338.17|336.17|475
1600950900000|2020-09-24 12:35:00|338.18|336.18|337.37|335.37|338.33|336.33|337.28|335.28|437
1600951200000|2020-09-24 12:40:00|337.35|335.35|336.74|334.74|337.68|335.68|336.65|334.65|483
1600951500000|2020-09-24 12:45:00|336.71|334.71|336.68|334.68|337.03|335.03|336.54|334.54|442
1600951800000|2020-09-24 12:50:00|336.67|334.67|336.93|334.93|337|335|336.5|334.5|334
1600952100000|2020-09-24 12:55:00|336.92|334.92|336.27|334.27|336.93|334.93|335.56|333.56|323
1600952400000|2020-09-24 13:00:00|336.28|334.28|335.77|333.77|336.49|334.49|335.77|333.77|219
1600952700000|2020-09-24 13:05:00|335.8|333.8|336.55|334.55|336.58|334.58|335.55|333.55|333
1600953000000|2020-09-24 13:10:00|336.56|334.56|336.73|334.73|336.98|334.98|336.51|334.51|369
1600953300000|2020-09-24 13:15:00|336.74|334.74|336.27|334.27|336.76|334.76|336.16|334.16|272
1600953600000|2020-09-24 13:20:00|336.28|334.28|335.19|333.19|336.69|334.69|335.1|333.1|391
1600953900000|2020-09-24 13:25:00|335.17|333.17|336.65|334.65|336.65|334.65|335.11|333.11|445
1600954200000|2020-09-24 13:30:00|336.66|334.66|335.77|333.77|337.81|335.81|335.72|333.72|607
1600954500000|2020-09-24 13:35:00|335.73|333.73|334.29|332.29|336.34|334.34|334.24|332.24|690
1600954800000|2020-09-24 13:40:00|334.27|332.27|334.64|332.64|334.66|332.66|334.06|332.06|596
1600955100000|2020-09-24 13:45:00|334.65|332.65|337.45|335.45|337.52|335.52|334.3|332.3|565
1600955400000|2020-09-24 13:50:00|337.42|335.42|338.21|336.21|338.46|336.46|337.41|335.41|572
1600955700000|2020-09-24 13:55:00|338.22|336.22|337.92|335.92|338.41|336.41|337.51|335.51|540
1600956000000|2020-09-24 14:00:00|337.9|335.9|338.76|336.76|339.8|337.8|337.86|335.86|783
1600956300000|2020-09-24 14:05:00|338.78|336.78|339.02|337.02|339.31|337.31|338.52|336.52|597
1600956600000|2020-09-24 14:10:00|338.97|336.97|339.06|337.06|339.17|337.17|338.72|336.72|408
1600956900000|2020-09-24 14:15:00|339.07|337.07|339.86|337.86|340.29|338.29|338.59|336.59|576
1600957200000|2020-09-24 14:20:00|339.85|337.85|338.57|336.57|339.85|337.85|338.48|336.48|500
1600957500000|2020-09-24 14:25:00|338.56|336.56|338.22|336.22|338.85|336.85|338.18|336.18|509
1600957800000|2020-09-24 14:30:00|338.21|336.21|337.39|335.39|338.25|336.25|337.17|335.17|497
1600958100000|2020-09-24 14:35:00|337.37|335.37|336.93|334.93|337.68|335.68|336.91|334.91|547
1600958400000|2020-09-24 14:40:00|336.91|334.91|336.82|334.82|337.69|335.69|336.73|334.73|483
1600958700000|2020-09-24 14:45:00|336.86|334.86|337.37|335.37|337.5|335.5|336.86|334.86|209
1600959000000|2020-09-24 14:50:00|337.36|335.36|337.69|335.69|338.19|336.19|336.98|334.98|532
1600959300000|2020-09-24 14:55:00|337.68|335.68|338.55|336.55|338.65|336.65|337.11|335.11|528
1600959600000|2020-09-24 15:00:00|338.53|336.53|338.22|336.22|339.35|337.35|338.1|336.1|575
1600959900000|2020-09-24 15:05:00|338.23|336.23|337.91|335.91|338.57|336.57|337.72|335.72|526
1600960200000|2020-09-24 15:10:00|337.92|335.92|339.4|337.4|339.4|337.4|337.92|335.92|448
1600960500000|2020-09-24 15:15:00|339.39|337.39|339.67|337.67|339.73|337.73|339.06|337.06|505
1600960800000|2020-09-24 15:20:00|339.68|337.68|342.76|340.76|343.96|341.96|339.58|337.58|805
1600961100000|2020-09-24 15:25:00|342.74|340.74|342.46|340.46|344.14|342.14|342.32|340.32|721
1600961400000|2020-09-24 15:30:00|342.42|340.42|343.37|341.37|343.48|341.48|342.42|340.42|602
1600961700000|2020-09-24 15:35:00|343.36|341.36|344.38|342.38|345.99|343.99|343.31|341.31|776
1600962000000|2020-09-24 15:40:00|344.4|342.4|345.2|343.2|345.42|343.42|344.33|342.33|616
1600962300000|2020-09-24 15:45:00|345.18|343.18|344.19|342.19|346.08|344.08|344.15|342.15|647
1600962600000|2020-09-24 15:50:00|344.23|342.23|344.16|342.16|345.2|343.2|343.88|341.88|630
1600962900000|2020-09-24 15:55:00|344.11|342.11|345.67|343.67|345.86|343.86|344.11|342.11|707
1600963200000|2020-09-24 16:00:00|345.65|343.65|348.65|346.65|349.54|347.54|345.57|343.57|971
1600963500000|2020-09-24 16:05:00|348.64|346.64|349.32|347.32|349.47|347.47|348.57|346.57|720
1600963800000|2020-09-24 16:10:00|349.31|347.31|347.86|345.86|350|348|347.81|345.81|705
1600964100000|2020-09-24 16:15:00|347.88|345.88|346.96|344.96|348.72|346.72|346.94|344.94|720
1600964400000|2020-09-24 16:20:00|346.85|344.85|347.3|345.3|347.85|345.85|346.85|344.85|687
1600964700000|2020-09-24 16:25:00|347.29|345.29|345.46|343.46|347.55|345.55|345.43|343.43|708
1600965000000|2020-09-24 16:30:00|345.48|343.48|344.49|342.49|346.38|344.38|344.47|342.47|680
1600965300000|2020-09-24 16:35:00|344.5|342.5|345.85|343.85|346|344|344.5|342.5|510
1600965600000|2020-09-24 16:40:00|345.86|343.86|346.69|344.69|346.69|344.69|345.85|343.85|501
1600965900000|2020-09-24 16:45:00|346.7|344.7|346.1|344.1|346.7|344.7|345.58|343.58|502
1600966200000|2020-09-24 16:50:00|346.11|344.11|345.97|343.97|346.5|344.5|345.85|343.85|372
1600966500000|2020-09-24 16:55:00|345.98|343.98|347.54|345.54|347.61|345.61|345.88|343.88|458
1600966800000|2020-09-24 17:00:00|347.56|345.56|346.87|344.87|348.09|346.09|346.68|344.68|603
1600967100000|2020-09-24 17:05:00|346.86|344.86|346.72|344.72|346.96|344.96|346.43|344.43|446
1600967400000|2020-09-24 17:10:00|346.66|344.66|347.46|345.46|347.74|345.74|346.52|344.52|384
1600967700000|2020-09-24 17:15:00|347.47|345.47|347.43|345.43|348.91|346.91|347.34|345.34|571
1600968000000|2020-09-24 17:20:00|347.36|345.36|347.72|345.72|347.74|345.74|347.19|345.19|440
1600968300000|2020-09-24 17:25:00|347.73|345.73|348.99|346.99|349.87|347.87|347.56|345.56|555
1600968600000|2020-09-24 17:30:00|348.97|346.97|348.18|346.18|349.26|347.26|348.07|346.07|574
1600968900000|2020-09-24 17:35:00|348.19|346.19|347.47|345.47|348.67|346.67|347.34|345.34|530
1600969200000|2020-09-24 17:40:00|347.4|345.4|347.67|345.67|348.51|346.51|347.38|345.38|440
1600969500000|2020-09-24 17:45:00|347.71|345.71|347.89|345.89|348.51|346.51|347.67|345.67|536
1600969800000|2020-09-24 17:50:00|347.88|345.88|347.73|345.73|348.42|346.42|347.72|345.72|503
1600970100000|2020-09-24 17:55:00|347.68|345.68|347.22|345.22|347.78|345.78|347.11|345.11|438
1600970400000|2020-09-24 18:00:00|347.23|345.23|349.1|347.1|349.46|347.46|347.2|345.2|440
1600970700000|2020-09-24 18:05:00|349.09|347.09|348.52|346.52|349.45|347.45|348.42|346.42|409
1600971000000|2020-09-24 18:10:00|348.61|346.61|348.02|346.02|348.8|346.8|347.87|345.87|349
1600971300000|2020-09-24 18:15:00|348.01|346.01|347.22|345.22|348.17|346.17|347.06|345.06|292
1600971600000|2020-09-24 18:20:00|347.2|345.2|345.97|343.97|347.2|345.2|345.97|343.97|255
1600971900000|2020-09-24 18:25:00|345.96|343.96|346.25|344.25|346.5|344.5|345.78|343.78|363
1600972200000|2020-09-24 18:30:00|346.26|344.26|346.7|344.7|347.06|345.06|346.24|344.24|400
1600972500000|2020-09-24 18:35:00|346.71|344.71|347.43|345.43|347.43|345.43|346.71|344.71|287
1600972800000|2020-09-24 18:40:00|347.39|345.39|347.64|345.64|347.81|345.81|347.3|345.3|236
1600973100000|2020-09-24 18:45:00|347.62|345.62|346.43|344.43|347.68|345.68|346.37|344.37|435
1600973400000|2020-09-24 18:50:00|346.42|344.42|346.6|344.6|346.64|344.64|346.12|344.12|417
1600973700000|2020-09-24 18:55:00|346.61|344.61|345.22|343.22|347|345|345.08|343.08|343
1600974000000|2020-09-24 19:00:00|345.19|343.19|345.87|343.87|346.28|344.28|345.19|343.19|305
1600974300000|2020-09-24 19:05:00|345.88|343.88|346.55|344.55|346.73|344.73|345.88|343.88|374
1600974600000|2020-09-24 19:10:00|346.54|344.54|347.15|345.15|347.18|345.18|346.37|344.37|320
1600974900000|2020-09-24 19:15:00|347.18|345.18|346.56|344.56|347.18|345.18|346.52|344.52|111
1600975200000|2020-09-24 19:20:00|346.55|344.55|344.92|342.92|346.55|344.55|344.59|342.59|454
1600975500000|2020-09-24 19:25:00|344.93|342.93|345.42|343.42|345.79|343.79|344.86|342.86|359
1600975800000|2020-09-24 19:30:00|345.4|343.4|345.91|343.91|346.21|344.21|345.23|343.23|351
1600976100000|2020-09-24 19:35:00|345.9|343.9|346.98|344.98|346.98|344.98|345.63|343.63|410
1600976400000|2020-09-24 19:40:00|346.99|344.99|345.92|343.92|347.01|345.01|345.9|343.9|421
1600976700000|2020-09-24 19:45:00|345.91|343.91|347|345|347.3|345.3|345.91|343.91|274
1600977000000|2020-09-24 19:50:00|347.02|345.02|347.11|345.11|347.22|345.22|346.4|344.4|332
1600977300000|2020-09-24 19:55:00|347.1|345.1|347.05|345.05|347.21|345.21|346.51|344.51|411
1600977600000|2020-09-24 20:00:00|347.06|345.06|347.23|345.23|347.46|345.46|346.62|344.62|447
1600977900000|2020-09-24 20:05:00|347.26|345.26|347.03|345.03|347.31|345.31|346.93|344.93|197
1600978200000|2020-09-24 20:10:00|347.05|345.05|348.39|346.39|348.5|346.5|347|345|382
1600978500000|2020-09-24 20:15:00|348.41|346.41|347.86|345.86|348.62|346.62|347.72|345.72|460
1600978800000|2020-09-24 20:20:00|347.87|345.87|347.41|345.41|347.92|345.92|347.34|345.34|270
1600979100000|2020-09-24 20:25:00|347.4|345.4|346.8|344.8|347.87|345.87|346.8|344.8|281
1600979400000|2020-09-24 20:30:00|346.79|344.79|347.91|345.91|347.95|345.95|346.79|344.79|451
1600979700000|2020-09-24 20:35:00|347.9|345.9|347.51|345.51|348.19|346.19|347.44|345.44|306
1600980000000|2020-09-24 20:40:00|347.52|345.52|347|345|347.57|345.57|346.9|344.9|298
1600980300000|2020-09-24 20:45:00|347.01|345.01|347.27|345.27|347.43|345.43|347|345|309
1600980600000|2020-09-24 20:50:00|347.26|345.26|347.16|345.16|347.35|345.35|347.06|345.06|268
1600980900000|2020-09-24 20:55:00|347.17|345.17|346.75|344.75|347.7|345.7|346.57|344.57|382
1600981200000|2020-09-24 21:00:00|346.74|344.74|346.78|344.78|346.86|344.86|346.56|344.56|247
1600981500000|2020-09-24 21:05:00|346.77|344.77|347.48|345.48|348.31|346.31|346.77|344.77|387
1600981800000|2020-09-24 21:10:00|347.56|345.56|347.18|345.18|347.64|345.64|347.18|345.18|135
1600982100000|2020-09-24 21:15:00|347.17|345.17|347.58|345.58|347.61|345.61|347.17|345.17|89
1600982400000|2020-09-24 21:20:00|347.57|345.57|346.91|344.91|347.66|345.66|346.87|344.87|323
1600982700000|2020-09-24 21:25:00|346.9|344.9|346.28|344.28|347.02|345.02|346.27|344.27|226
1600983000000|2020-09-24 21:30:00|346.22|344.22|346.01|344.01|346.25|344.25|345.84|343.84|199
1600983300000|2020-09-24 21:35:00|346.02|344.02|345.9|343.9|346.02|344.02|345.87|343.87|105
1600983600000|2020-09-24 21:40:00|345.89|343.89|345.82|343.82|345.95|343.95|345.79|343.79|107
1600983900000|2020-09-24 21:45:00|345.81|343.81|346.47|344.47|346.5|344.5|345.75|343.75|154
1600984200000|2020-09-24 21:50:00|346.45|344.45|346.85|344.85|346.85|344.85|346.45|344.45|256
1600984500000|2020-09-24 21:55:00|346.88|344.88|346.96|344.96|347.1|345.1|346.53|344.53|227
1600984800000|2020-09-24 22:00:00|346.97|344.97|346.5|344.5|347|345|346.44|344.44|293
1600985100000|2020-09-24 22:05:00|346.47|344.47|347.2|345.2|347.24|345.24|346.47|344.47|181
1600985400000|2020-09-24 22:10:00|347.21|345.21|347.48|345.48|348.3|346.3|346.86|344.86|500
1600985700000|2020-09-24 22:15:00|347.46|345.46|348.25|346.25|348.26|346.26|347.28|345.28|348
1600986000000|2020-09-24 22:20:00|348.28|346.28|350.77|348.77|352.16|350.16|348.28|346.28|655
1600986300000|2020-09-24 22:25:00|350.8|348.8|351.46|349.46|351.46|349.46|350.62|348.62|566
1600986600000|2020-09-24 22:30:00|351.47|349.47|350.16|348.16|351.72|349.72|350.02|348.02|518
1600986900000|2020-09-24 22:35:00|350.15|348.15|350.27|348.27|351.12|349.12|349.82|347.82|452
1600987200000|2020-09-24 22:40:00|350.26|348.26|350.07|348.07|351.2|349.2|349.72|347.72|409
1600987500000|2020-09-24 22:45:00|350.06|348.06|350.61|348.61|351.18|349.18|349.94|347.94|504
1600987800000|2020-09-24 22:50:00|350.71|348.71|352.17|350.17|354.13|352.13|350.71|348.71|801
1600988100000|2020-09-24 22:55:00|352.18|350.18|352.01|350.01|352.43|350.43|351.93|349.93|539
1600988400000|2020-09-24 23:00:00|352|350|350.8|348.8|352.65|350.65|350.69|348.69|536
1600988700000|2020-09-24 23:05:00|350.78|348.78|351.04|349.04|351.26|349.26|350.09|348.09|504
1600989000000|2020-09-24 23:10:00|351.02|349.02|350.45|348.45|351.09|349.09|350.13|348.13|396
1600989300000|2020-09-24 23:15:00|350.46|348.46|350.66|348.66|350.76|348.76|350.06|348.06|360
1600989600000|2020-09-24 23:20:00|350.65|348.65|350.2|348.2|350.75|348.75|350.18|348.18|293
1600989900000|2020-09-24 23:25:00|350.22|348.22|350.9|348.9|350.98|348.98|350.22|348.22|252
1600990200000|2020-09-24 23:30:00|350.89|348.89|349.85|347.85|350.96|348.96|349.84|347.84|234
1600990500000|2020-09-24 23:35:00|349.84|347.84|350.21|348.21|350.36|348.36|349.44|347.44|329
1600990800000|2020-09-24 23:40:00|350.2|348.2|349.84|347.84|350.34|348.34|349.5|347.5|259
1600991100000|2020-09-24 23:45:00|349.85|347.85|349.8|347.8|350.33|348.33|349.79|347.79|286
1600991400000|2020-09-24 23:50:00|349.79|347.79|349.84|347.84|350.18|348.18|349.51|347.51|433
1600991700000|2020-09-24 23:55:00|349.85|347.85|350.08|348.08|350.25|348.25|349.79|347.79|196
1600992000000|2020-09-25 00:00:00|350.09|348.09|351.4|349.4|351.42|349.42|349.66|347.66|473
1600992300000|2020-09-25 00:05:00|351.42|349.42|350.51|348.51|351.42|349.42|350.28|348.28|278
1600992600000|2020-09-25 00:10:00|350.46|348.46|349.53|347.53|350.48|348.48|349.36|347.36|365
1600992900000|2020-09-25 00:15:00|349.54|347.54|350.09|348.09|350.48|348.48|349.24|347.24|381
1600993500000|2020-09-25 00:25:00|349.75|347.75|349.1|347.1|349.93|347.93|349.02|347.02|257
1600993800000|2020-09-25 00:30:00|349.09|347.09|348.43|346.43|349.37|347.37|348.43|346.43|348
1600994100000|2020-09-25 00:35:00|348.36|346.36|349.02|347.02|349.02|347.02|348.35|346.35|163
1600994400000|2020-09-25 00:40:00|349.01|347.01|348.7|346.7|349.21|347.21|348.34|346.34|326
1600994700000|2020-09-25 00:45:00|348.79|346.79|348.06|346.06|348.98|346.98|348.01|346.01|247
1600995000000|2020-09-25 00:50:00|348.07|346.07|348.3|346.3|348.49|346.49|347.62|345.62|429
1600995300000|2020-09-25 00:55:00|348.32|346.32|348.79|346.79|348.95|346.95|348.31|346.31|319
1600995600000|2020-09-25 01:00:00|348.76|346.76|349.53|347.53|349.54|347.54|348.29|346.29|481
1600995900000|2020-09-25 01:05:00|349.51|347.51|349.14|347.14|349.51|347.51|349.14|347.14|393
1600996200000|2020-09-25 01:10:00|349.13|347.13|348.87|346.87|349.26|347.26|348.71|346.71|299
1600996500000|2020-09-25 01:15:00|348.86|346.86|349.52|347.52|349.6|347.6|348.75|346.75|352
1600996800000|2020-09-25 01:20:00|349.53|347.53|349.35|347.35|349.72|347.72|349.32|347.32|285
1600997100000|2020-09-25 01:25:00|349.36|347.36|349.55|347.55|349.62|347.62|349.36|347.36|139
1600997400000|2020-09-25 01:30:00|349.54|347.54|348.3|346.3|349.58|347.58|348.11|346.11|363
1600997700000|2020-09-25 01:35:00|348.32|346.32|347.51|345.51|348.35|346.35|347.17|345.17|315
1600998000000|2020-09-25 01:40:00|347.49|345.49|347.24|345.24|347.74|345.74|346.94|344.94|372
1600998300000|2020-09-25 01:45:00|347.22|345.22|347.53|345.53|348.06|346.06|347.21|345.21|373
1600998600000|2020-09-25 01:50:00|347.52|345.52|347.29|345.29|347.84|345.84|347.28|345.28|268
1600998900000|2020-09-25 01:55:00|347.34|345.34|347.72|345.72|347.78|345.78|347.02|345.02|363
1600999200000|2020-09-25 02:00:00|347.67|345.67|347.84|345.84|348.06|346.06|346.99|344.99|441
1600999500000|2020-09-25 02:05:00|347.85|345.85|347.87|345.87|348.05|346.05|347.62|345.62|418
1600999800000|2020-09-25 02:10:00|347.88|345.88|348.34|346.34|348.56|346.56|347.66|345.66|349
1601000100000|2020-09-25 02:15:00|348.33|346.33|347.79|345.79|348.51|346.51|347.76|345.76|351
1601000400000|2020-09-25 02:20:00|347.78|345.78|347.87|345.87|347.94|345.94|347.43|345.43|270
1601000700000|2020-09-25 02:25:00|347.86|345.86|348.02|346.02|348.02|346.02|347.41|345.41|205
1601001000000|2020-09-25 02:30:00|348|346|347.48|345.48|348|346|347.27|345.27|346
1601001300000|2020-09-25 02:35:00|347.49|345.49|348.56|346.56|348.57|346.57|347.46|345.46|323
1601001600000|2020-09-25 02:40:00|348.55|346.55|348.42|346.42|348.56|346.56|347.77|345.77|402
1601001900000|2020-09-25 02:45:00|348.43|346.43|348.12|346.12|348.47|346.47|347.99|345.99|310
1601002200000|2020-09-25 02:50:00|348.11|346.11|348.07|346.07|348.37|346.37|347.96|345.96|301
1601002500000|2020-09-25 02:55:00|348.06|346.06|348.09|346.09|348.34|346.34|347.84|345.84|352
1601002800000|2020-09-25 03:00:00|348.1|346.1|348.28|346.28|348.32|346.32|347.97|345.97|444
1601003100000|2020-09-25 03:05:00|348.29|346.29|348.03|346.03|348.29|346.29|348|346|209
1601003400000|2020-09-25 03:10:00|348.02|346.02|347.94|345.94|348.22|346.22|347.9|345.9|210
1601003700000|2020-09-25 03:15:00|347.93|345.93|348.13|346.13|348.26|346.26|347.34|345.34|283
1601004000000|2020-09-25 03:20:00|348.12|346.12|348.19|346.19|348.44|346.44|348.03|346.03|279
1601004300000|2020-09-25 03:25:00|348.2|346.2|349.08|347.08|349.21|347.21|348.19|346.19|395
1601004600000|2020-09-25 03:30:00|349.07|347.07|348.42|346.42|349.22|347.22|348.41|346.41|290
1601004900000|2020-09-25 03:35:00|348.41|346.41|347.49|345.49|348.41|346.41|347.24|345.24|308
1601005200000|2020-09-25 03:40:00|347.48|345.48|347.33|345.33|347.54|345.54|347.25|345.25|241
1601005500000|2020-09-25 03:45:00|347.31|345.31|347.09|345.09|347.77|345.77|347.02|345.02|285
1601005800000|2020-09-25 03:50:00|347.08|345.08|347.12|345.12|347.51|345.51|346.68|344.68|412
1601006100000|2020-09-25 03:55:00|347.11|345.11|345.99|343.99|347.12|345.12|345.74|343.74|491
1601006400000|2020-09-25 04:00:00|346|344|346.27|344.27|346.37|344.37|345.37|343.37|486
1601006700000|2020-09-25 04:05:00|346.28|344.28|346.31|344.31|346.33|344.33|345.87|343.87|282
1601007000000|2020-09-25 04:10:00|346.3|344.3|346.09|344.09|346.38|344.38|345.84|343.84|267
1601007300000|2020-09-25 04:15:00|346.13|344.13|345.68|343.68|346.35|344.35|345.4|343.4|359
1601007600000|2020-09-25 04:20:00|345.66|343.66|346.43|344.43|346.47|344.47|345.66|343.66|339
1601007900000|2020-09-25 04:25:00|346.44|344.44|346.46|344.46|346.48|344.48|346.16|344.16|207
1601008200000|2020-09-25 04:30:00|346.44|344.44|346.46|344.46|346.6|344.6|346.31|344.31|162
1601008500000|2020-09-25 04:35:00|346.47|344.47|346.9|344.9|346.9|344.9|346.44|344.44|216
1601008800000|2020-09-25 04:40:00|346.89|344.89|346.67|344.67|347.11|345.11|346.67|344.67|355
1601009100000|2020-09-25 04:45:00|346.65|344.65|346.26|344.26|346.76|344.76|346.21|344.21|175
1601009400000|2020-09-25 04:50:00|346.25|344.25|346.38|344.38|346.47|344.47|345.94|343.94|261
1601009700000|2020-09-25 04:55:00|346.37|344.37|345.83|343.83|346.38|344.38|345.82|343.82|193
1601010000000|2020-09-25 05:00:00|345.84|343.84|343.66|341.66|345.84|343.84|343.19|341.19|544
1601010300000|2020-09-25 05:05:00|343.67|341.67|344.06|342.06|344.36|342.36|343.6|341.6|440
1601010600000|2020-09-25 05:10:00|344.07|342.07|344.07|342.07|344.41|342.41|344.01|342.01|395
1601010900000|2020-09-25 05:15:00|344.06|342.06|344.75|342.75|344.78|342.78|343.96|341.96|294
1601011200000|2020-09-25 05:20:00|344.72|342.72|344.9|342.9|344.97|342.97|344.49|342.49|230
1601011500000|2020-09-25 05:25:00|344.95|342.95|344.97|342.97|344.99|342.99|344.52|342.52|286
1601011800000|2020-09-25 05:30:00|344.95|342.95|345.43|343.43|345.44|343.44|344.61|342.61|491
1601012100000|2020-09-25 05:35:00|345.41|343.41|344.84|342.84|345.42|343.42|344.71|342.71|379
1601012400000|2020-09-25 05:40:00|344.86|342.86|344.56|342.56|345|343|344.45|342.45|402
1601012700000|2020-09-25 05:45:00|344.55|342.55|343.32|341.32|344.56|342.56|343.32|341.32|477
1601013000000|2020-09-25 05:50:00|343.35|341.35|342.66|340.66|343.35|341.35|342.46|340.46|406
1601013300000|2020-09-25 05:55:00|342.65|340.65|342.03|340.03|342.81|340.81|341.66|339.66|397
1601013600000|2020-09-25 06:00:00|342.02|340.02|342.69|340.69|343.09|341.09|341.76|339.76|600
1601013900000|2020-09-25 06:05:00|342.7|340.7|342.44|340.44|342.8|340.8|342.01|340.01|428
1601014200000|2020-09-25 06:10:00|342.41|340.41|342.48|340.48|342.95|340.95|341.99|339.99|495
1601014500000|2020-09-25 06:15:00|342.47|340.47|341.92|339.92|342.8|340.8|341.91|339.91|424
1601014800000|2020-09-25 06:20:00|341.93|339.93|342.3|340.3|342.31|340.31|340.81|338.81|640
1601015100000|2020-09-25 06:25:00|342.31|340.31|343.09|341.09|343.1|341.1|342.24|340.24|404
1601015400000|2020-09-25 06:30:00|343.08|341.08|343.16|341.16|343.63|341.63|343.04|341.04|346
1601015700000|2020-09-25 06:35:00|343.17|341.17|343.2|341.2|343.41|341.41|342.97|340.97|83
1601016000000|2020-09-25 06:40:00|343.19|341.19|343.09|341.09|343.44|341.44|342.71|340.71|330
1601016300000|2020-09-25 06:45:00|343.1|341.1|344.4|342.4|344.42|342.42|343.07|341.07|491
1601016600000|2020-09-25 06:50:00|344.39|342.39|344.62|342.62|344.7|342.7|344.23|342.23|472
1601016900000|2020-09-25 06:55:00|344.58|342.58|345.7|343.7|345.87|343.87|344.26|342.26|568
1601017200000|2020-09-25 07:00:00|345.72|343.72|344.71|342.71|345.75|343.75|344.71|342.71|443
1601017500000|2020-09-25 07:05:00|344.73|342.73|344.57|342.57|344.8|342.8|343.88|341.88|456
1601017800000|2020-09-25 07:10:00|344.56|342.56|344.82|342.82|344.83|342.83|344.22|342.22|358
1601018100000|2020-09-25 07:15:00|344.81|342.81|344.43|342.43|344.85|342.85|344.3|342.3|470
1601018400000|2020-09-25 07:20:00|344.44|342.44|344.24|342.24|344.5|342.5|344.02|342.02|358
1601018700000|2020-09-25 07:25:00|344.23|342.23|344.62|342.62|344.66|342.66|344.06|342.06|312
1601019000000|2020-09-25 07:30:00|344.61|342.61|344.36|342.36|344.64|342.64|344.01|342.01|310
1601019300000|2020-09-25 07:35:00|344.37|342.37|344.63|342.63|344.81|342.81|344.29|342.29|394
1601019600000|2020-09-25 07:40:00|344.64|342.64|345.42|343.42|345.44|343.44|344.46|342.46|450
1601019900000|2020-09-25 07:45:00|345.43|343.43|345.2|343.2|345.6|343.6|345.15|343.15|365
1601020200000|2020-09-25 07:50:00|345.19|343.19|344.06|342.06|345.25|343.25|343.99|341.99|354
1601020500000|2020-09-25 07:55:00|344.07|342.07|344.11|342.11|344.18|342.18|343.74|341.74|306
1601020800000|2020-09-25 08:00:00|344.12|342.12|343.18|341.18|344.12|342.12|341.25|339.25|549
1601021100000|2020-09-25 08:05:00|343.19|341.19|342.28|340.28|343.28|341.28|342.14|340.14|594
1601021400000|2020-09-25 08:10:00|342.26|340.26|342.06|340.06|342.34|340.34|341.63|339.63|515
1601021700000|2020-09-25 08:15:00|342.04|340.04|342.97|340.97|343.19|341.19|341.71|339.71|559
1601022000000|2020-09-25 08:20:00|342.98|340.98|342.96|340.96|343.12|341.12|342.83|340.83|280
1601022300000|2020-09-25 08:25:00|342.94|340.94|342.46|340.46|342.96|340.96|342.45|340.45|271
1601022600000|2020-09-25 08:30:00|342.45|340.45|341.89|339.89|342.48|340.48|341.47|339.47|480
1601022900000|2020-09-25 08:35:00|341.9|339.9|341.67|339.67|342.45|340.45|341.59|339.59|463
1601023200000|2020-09-25 08:40:00|341.66|339.66|340.21|338.21|341.66|339.66|340.12|338.12|573
1601023500000|2020-09-25 08:45:00|340.2|338.2|340.27|338.27|340.39|338.39|339.53|337.53|605
1601023800000|2020-09-25 08:50:00|340.26|338.26|339.4|337.4|340.27|338.27|338.79|336.79|487
1601024100000|2020-09-25 08:55:00|339.39|337.39|339.89|337.89|339.9|337.9|339.18|337.18|340
1601024400000|2020-09-25 09:00:00|339.86|337.86|341.61|339.61|342.45|340.45|339.66|337.66|576
1601024700000|2020-09-25 09:05:00|341.62|339.62|340.68|338.68|341.78|339.78|340.63|338.63|455
1601025000000|2020-09-25 09:10:00|340.67|338.67|341.09|339.09|341.6|339.6|340.42|338.42|499
1601025300000|2020-09-25 09:15:00|341.07|339.07|341.23|339.23|341.8|339.8|341.02|339.02|434
1601025600000|2020-09-25 09:20:00|341.22|339.22|340.78|338.78|341.23|339.23|340.33|338.33|429
1601025900000|2020-09-25 09:25:00|340.83|338.83|340.97|338.97|341.17|339.17|340.42|338.42|342
1601026200000|2020-09-25 09:30:00|341.01|339.01|341.04|339.04|341.27|339.27|340.82|338.82|341
1601026500000|2020-09-25 09:35:00|341.03|339.03|340.2|338.2|341.08|339.08|340.2|338.2|240
1601026800000|2020-09-25 09:40:00|340.23|338.23|339.71|337.71|340.23|338.23|338.87|336.87|582
1601027100000|2020-09-25 09:45:00|339.72|337.72|340.36|338.36|340.53|338.53|339.08|337.08|479
1601027400000|2020-09-25 09:50:00|340.37|338.37|340.69|338.69|340.74|338.74|339.71|337.71|540
1601027700000|2020-09-25 09:55:00|340.68|338.68|341.21|339.21|341.3|339.3|340.35|338.35|449
1601028000000|2020-09-25 10:00:00|341.24|339.24|341.29|339.29|341.81|339.81|340.38|338.38|584
1601028300000|2020-09-25 10:05:00|341.33|339.33|341.92|339.92|342.12|340.12|341.22|339.22|429
1601028600000|2020-09-25 10:10:00|341.91|339.91|342|340|342.05|340.05|341.47|339.47|416
1601028900000|2020-09-25 10:15:00|341.99|339.99|341.82|339.82|342.12|340.12|341.48|339.48|335
1601029200000|2020-09-25 10:20:00|341.83|339.83|342.89|340.89|343.48|341.48|341.7|339.7|513
1601029500000|2020-09-25 10:25:00|342.9|340.9|341.65|339.65|342.98|340.98|341.6|339.6|483
1601029800000|2020-09-25 10:30:00|341.66|339.66|341.71|339.71|341.73|339.73|341.16|339.16|490
1601030100000|2020-09-25 10:35:00|341.7|339.7|341.64|339.64|341.73|339.73|341.25|339.25|352
1601030400000|2020-09-25 10:40:00|341.63|339.63|341.76|339.76|341.89|339.89|341.52|339.52|168
1601030700000|2020-09-25 10:45:00|341.78|339.78|341.45|339.45|341.8|339.8|340.94|338.94|444
1601031000000|2020-09-25 10:50:00|341.46|339.46|342.09|340.09|342.14|340.14|341.45|339.45|122
1601031300000|2020-09-25 10:55:00|342.08|340.08|341.53|339.53|342.08|340.08|341.46|339.46|166
1601031600000|2020-09-25 11:00:00|341.47|339.47|341.08|339.08|341.58|339.58|341.05|339.05|263
1601031900000|2020-09-25 11:05:00|341.07|339.07|340.96|338.96|341.07|339.07|340.31|338.31|357
1601032200000|2020-09-25 11:10:00|340.99|338.99|341.92|339.92|342.1|340.1|340.99|338.99|327
1601032500000|2020-09-25 11:15:00|341.91|339.91|342.28|340.28|342.28|340.28|341.91|339.91|224
1601032800000|2020-09-25 11:20:00|342.25|340.25|342.57|340.57|342.57|340.57|342.13|340.13|88
1601033100000|2020-09-25 11:25:00|342.61|340.61|342.83|340.83|343.08|341.08|342.51|340.51|154
1601033400000|2020-09-25 11:30:00|342.82|340.82|342.81|340.81|342.83|340.83|341.95|339.95|386
1601033700000|2020-09-25 11:35:00|342.82|340.82|345.64|343.64|345.69|343.69|342.71|340.71|719
1601034000000|2020-09-25 11:40:00|345.63|343.63|344.84|342.84|345.66|343.66|344.5|342.5|634
1601034300000|2020-09-25 11:45:00|344.85|342.85|344.34|342.34|345.23|343.23|344.27|342.27|601
1601034600000|2020-09-25 11:50:00|344.33|342.33|345.55|343.55|345.6|343.6|344.33|342.33|496
1601034900000|2020-09-25 11:55:00|345.54|343.54|344.81|342.81|345.63|343.63|344.73|342.73|506
1601035200000|2020-09-25 12:00:00|344.77|342.77|346.33|344.33|346.51|344.51|344.48|342.48|532
1601035500000|2020-09-25 12:05:00|346.29|344.29|348.74|346.74|348.86|346.86|346.24|344.24|810
1601035800000|2020-09-25 12:10:00|348.75|346.75|348.46|346.46|348.91|346.91|348|346|695
1601036100000|2020-09-25 12:15:00|348.47|346.47|347.61|345.61|349.47|347.47|347.6|345.6|663
1601036400000|2020-09-25 12:20:00|347.58|345.58|347.48|345.48|348.27|346.27|347.21|345.21|603
1601036700000|2020-09-25 12:25:00|347.49|345.49|346.87|344.87|347.66|345.66|346.79|344.79|610
1601037000000|2020-09-25 12:30:00|346.85|344.85|346.64|344.64|347.24|345.24|346.64|344.64|504
1601037300000|2020-09-25 12:35:00|346.63|344.63|345.18|343.18|346.64|344.64|344.67|342.67|515
1601037600000|2020-09-25 12:40:00|345.17|343.17|345.64|343.64|345.67|343.67|345.01|343.01|452
1601037900000|2020-09-25 12:45:00|345.66|343.66|346.16|344.16|346.7|344.7|345.66|343.66|363
1601038200000|2020-09-25 12:50:00|346.13|344.13|345.6|343.6|346.5|344.5|345.58|343.58|424
1601038500000|2020-09-25 12:55:00|345.58|343.58|345.81|343.81|346.09|344.09|345.05|343.05|441
1601038800000|2020-09-25 13:00:00|345.82|343.82|345.66|343.66|346.28|344.28|345.58|343.58|463
1601039100000|2020-09-25 13:05:00|345.65|343.65|346.95|344.95|347|345|345.62|343.62|537
1601039400000|2020-09-25 13:10:00|346.96|344.96|346.23|344.23|346.97|344.97|346.02|344.02|520
1601039700000|2020-09-25 13:15:00|346.22|344.22|346.45|344.45|346.72|344.72|346.02|344.02|479
1601040000000|2020-09-25 13:20:00|346.44|344.44|345.28|343.28|346.48|344.48|345.17|343.17|548
1601040300000|2020-09-25 13:25:00|345.27|343.27|345.32|343.32|345.54|343.54|345.07|343.07|447
1601040600000|2020-09-25 13:30:00|345.37|343.37|345.87|343.87|346.43|344.43|345.37|343.37|643
1601040900000|2020-09-25 13:35:00|345.88|343.88|344.83|342.83|346.22|344.22|344.77|342.77|747
1601041200000|2020-09-25 13:40:00|344.84|342.84|345.8|343.8|346.43|344.43|344.61|342.61|595
1601041500000|2020-09-25 13:45:00|345.81|343.81|345.77|343.77|345.93|343.93|345.14|343.14|532
1601041800000|2020-09-25 13:50:00|345.76|343.76|345.42|343.42|345.78|343.78|344.99|342.99|251
1601042100000|2020-09-25 13:55:00|345.41|343.41|345.1|343.1|345.45|343.45|343.47|341.47|620
1601042400000|2020-09-25 14:00:00|345.07|343.07|344.85|342.85|345.12|343.12|344.46|342.46|505
1601042700000|2020-09-25 14:05:00|344.89|342.89|343.81|341.81|344.89|342.89|343.55|341.55|570
1601043000000|2020-09-25 14:10:00|343.82|341.82|342.59|340.59|343.82|341.82|341.72|339.72|768
1601043300000|2020-09-25 14:15:00|342.6|340.6|343.39|341.39|343.77|341.77|342.44|340.44|599
1601043600000|2020-09-25 14:20:00|343.38|341.38|344.36|342.36|344.49|342.49|343.38|341.38|563
1601043900000|2020-09-25 14:25:00|344.37|342.37|345.01|343.01|345.01|343.01|344.15|342.15|490
1601044200000|2020-09-25 14:30:00|345|343|345.62|343.62|345.74|343.74|344.37|342.37|527
1601044500000|2020-09-25 14:35:00|345.56|343.56|345.87|343.87|345.87|343.87|345.13|343.13|568
1601044800000|2020-09-25 14:40:00|345.9|343.9|345.93|343.93|346.65|344.65|345.24|343.24|643
1601045100000|2020-09-25 14:45:00|345.94|343.94|345.43|343.43|346.29|344.29|345.26|343.26|535
1601045400000|2020-09-25 14:50:00|345.44|343.44|346.03|344.03|346.13|344.13|345.29|343.29|445
1601045700000|2020-09-25 14:55:00|346.05|344.05|346.26|344.26|346.28|344.28|345.65|343.65|516
1601046000000|2020-09-25 15:00:00|346.25|344.25|345.14|343.14|347.41|345.41|345.11|343.11|692
1601046300000|2020-09-25 15:05:00|345.13|343.13|345.75|343.75|345.92|343.92|345.06|343.06|549
1601046600000|2020-09-25 15:10:00|345.74|343.74|347.38|345.38|347.5|345.5|345.65|343.65|580
1601046900000|2020-09-25 15:15:00|347.39|345.39|347.63|345.63|348.32|346.32|347.23|345.23|598
1601047200000|2020-09-25 15:20:00|347.64|345.64|348.06|346.06|348.52|346.52|347.36|345.36|555
1601047500000|2020-09-25 15:25:00|348.07|346.07|347.94|345.94|348.4|346.4|347.86|345.86|419
1601047800000|2020-09-25 15:30:00|347.92|345.92|348.11|346.11|348.11|346.11|347.18|345.18|436
1601048100000|2020-09-25 15:35:00|348.1|346.1|347.79|345.79|348.47|346.47|347.76|345.76|531
1601048400000|2020-09-25 15:40:00|347.78|345.78|347.61|345.61|347.91|345.91|347.36|345.36|342
1601048700000|2020-09-25 15:45:00|347.63|345.63|347.58|345.58|347.86|345.86|347.38|345.38|399
1601049000000|2020-09-25 15:50:00|347.57|345.57|348.33|346.33|348.63|346.63|347.56|345.56|304
1601049300000|2020-09-25 15:55:00|348.32|346.32|348.28|346.28|348.32|346.32|347.89|345.89|405
1601049600000|2020-09-25 16:00:00|348.29|346.29|347.54|345.54|348.84|346.84|347.47|345.47|614
1601049900000|2020-09-25 16:05:00|347.56|345.56|348.51|346.51|348.8|346.8|347.44|345.44|560
1601050200000|2020-09-25 16:10:00|348.52|346.52|349.28|347.28|349.79|347.79|348.06|346.06|549
1601050500000|2020-09-25 16:15:00|349.24|347.24|347.86|345.86|349.47|347.47|347.81|345.81|435
1601050800000|2020-09-25 16:20:00|347.89|345.89|347.82|345.82|348.05|346.05|347.69|345.69|408
1601051100000|2020-09-25 16:25:00|347.81|345.81|347.5|345.5|347.81|345.81|347.24|345.24|346
1601051400000|2020-09-25 16:30:00|347.51|345.51|346.58|344.58|347.67|345.67|346.53|344.53|429
1601051700000|2020-09-25 16:35:00|346.54|344.54|346.44|344.44|346.64|344.64|346.3|344.3|459
1601052000000|2020-09-25 16:40:00|346.43|344.43|346.78|344.78|347.07|345.07|346.41|344.41|334
1601052300000|2020-09-25 16:45:00|346.77|344.77|347.27|345.27|347.38|345.38|346.71|344.71|243
1601052600000|2020-09-25 16:50:00|347.26|345.26|347.22|345.22|347.3|345.3|346.89|344.89|255
1601052900000|2020-09-25 16:55:00|347.23|345.23|347.69|345.69|347.71|345.71|347.23|345.23|252
1601053200000|2020-09-25 17:00:00|347.68|345.68|348.02|346.02|348.07|346.07|346.87|344.87|444
1601053500000|2020-09-25 17:05:00|348.01|346.01|348.05|346.05|348.38|346.38|347.67|345.67|351
1601053800000|2020-09-25 17:10:00|348.04|346.04|348.81|346.81|349.01|347.01|347.85|345.85|332
1601054100000|2020-09-25 17:15:00|348.82|346.82|348.26|346.26|349.21|347.21|348.23|346.23|492
1601054400000|2020-09-25 17:20:00|348.25|346.25|348.77|346.77|348.82|346.82|348.25|346.25|344
1601054700000|2020-09-25 17:25:00|348.78|346.78|348.23|346.23|348.85|346.85|348.02|346.02|256
1601055000000|2020-09-25 17:30:00|348.24|346.24|349.05|347.05|349.24|347.24|348.22|346.22|364
1601055300000|2020-09-25 17:35:00|349.08|347.08|348.35|346.35|349.24|347.24|348.26|346.26|347
1601055600000|2020-09-25 17:40:00|348.37|346.37|351.12|349.12|351.12|349.12|348.3|346.3|592
1601055900000|2020-09-25 17:45:00|351.11|349.11|350.28|348.28|351.64|349.64|350.24|348.24|638
1601056200000|2020-09-25 17:50:00|350.27|348.27|350.79|348.79|350.79|348.79|349.89|347.89|612
1601056500000|2020-09-25 17:55:00|350.8|348.8|350.7|348.7|351.26|349.26|350.34|348.34|407
1601056800000|2020-09-25 18:00:00|350.73|348.73|352.33|350.33|352.58|350.58|350.71|348.71|481
1601057100000|2020-09-25 18:05:00|352.32|350.32|353.08|351.08|353.31|351.31|352.32|350.32|647
1601057400000|2020-09-25 18:10:00|353.06|351.06|354.87|352.87|355.54|353.54|352.97|350.97|721
1601057700000|2020-09-25 18:15:00|354.9|352.9|354.2|352.2|355.42|353.42|353.87|351.87|717
1601058000000|2020-09-25 18:20:00|354.19|352.19|354.68|352.68|355.7|353.7|354.12|352.12|582
1601058300000|2020-09-25 18:25:00|354.69|352.69|355.77|353.77|355.77|353.77|354.65|352.65|547
1601058600000|2020-09-25 18:30:00|355.73|353.73|354.47|352.47|356.62|354.62|354.43|352.43|647
1601058900000|2020-09-25 18:35:00|354.46|352.46|354.8|352.8|355.36|353.36|354.45|352.45|389
1601059200000|2020-09-25 18:40:00|354.79|352.79|354.01|352.01|354.96|352.96|353.86|351.86|574
1601059500000|2020-09-25 18:45:00|354.02|352.02|354.88|352.88|354.89|352.89|354.01|352.01|407
1601059800000|2020-09-25 18:50:00|354.87|352.87|355.25|353.25|355.25|353.25|354.3|352.3|384
1601060100000|2020-09-25 18:55:00|355.29|353.29|355.06|353.06|355.38|353.38|354.55|352.55|400
1601060400000|2020-09-25 19:00:00|355.07|353.07|355.59|353.59|356.35|354.35|355.06|353.06|566
1601060700000|2020-09-25 19:05:00|355.55|353.55|355.38|353.38|355.65|353.65|354.67|352.67|441
1601061000000|2020-09-25 19:10:00|355.39|353.39|354.34|352.34|355.76|353.76|354.28|352.28|399
1601061300000|2020-09-25 19:15:00|354.35|352.35|355.41|353.41|355.43|353.43|354.26|352.26|325
1601061600000|2020-09-25 19:20:00|355.42|353.42|354.44|352.44|355.68|353.68|354.42|352.42|489
1601061900000|2020-09-25 19:25:00|354.45|352.45|355.32|353.32|355.36|353.36|354.2|352.2|523
1601062200000|2020-09-25 19:30:00|355.33|353.33|354.41|352.41|355.33|353.33|354.27|352.27|486
1601062500000|2020-09-25 19:35:00|354.42|352.42|354.11|352.11|354.46|352.46|353.86|351.86|469
1601062800000|2020-09-25 19:40:00|354.1|352.1|354.37|352.37|354.49|352.49|354.04|352.04|453
1601063100000|2020-09-25 19:45:00|354.39|352.39|354.65|352.65|354.73|352.73|354.34|352.34|320
1601063400000|2020-09-25 19:50:00|354.63|352.63|355.05|353.05|355.13|353.13|354.06|352.06|582
1601063700000|2020-09-25 19:55:00|355.06|353.06|355.11|353.11|355.46|353.46|354.97|352.97|411
1601064000000|2020-09-25 20:00:00|355.1|353.1|357.25|355.25|357.3|355.3|355.08|353.08|629
1601064300000|2020-09-25 20:05:00|357.28|355.28|356.67|354.67|357.35|355.35|356.54|354.54|515
1601064600000|2020-09-25 20:10:00|356.66|354.66|356.71|354.71|357.34|355.34|356.58|354.58|491
1601064900000|2020-09-25 20:15:00|356.66|354.66|357.09|355.09|357.14|355.14|356.66|354.66|365
1601065200000|2020-09-25 20:20:00|357.08|355.08|358.32|356.32|358.33|356.33|356.92|354.92|448
1601065500000|2020-09-25 20:25:00|358.33|356.33|358.47|356.47|359.02|357.02|358.07|356.07|633
1601065800000|2020-09-25 20:30:00|358.48|356.48|357.76|355.76|358.96|356.96|357.66|355.66|454
1601066100000|2020-09-25 20:35:00|357.75|355.75|356.95|354.95|357.76|355.76|356.92|354.92|430
1601066400000|2020-09-25 20:40:00|356.94|354.94|356.42|354.42|357.56|355.56|356.42|354.42|385
1601066700000|2020-09-25 20:45:00|356.44|354.44|356.09|354.09|356.46|354.46|355.97|353.97|394
1601067000000|2020-09-25 20:50:00|356.07|354.07|355.73|353.73|356.56|354.56|355.71|353.71|436
1601067300000|2020-09-25 20:55:00|355.75|353.75|355.84|353.84|356.09|354.09|355.72|353.72|246
1601103600000|2020-09-26 07:00:00|355.87|353.87|355.36|353.36|355.87|353.87|354.91|352.91|300
1601103900000|2020-09-26 07:05:00|355.37|353.37|355.22|353.22|355.68|353.68|354.54|352.54|311
1601104200000|2020-09-26 07:10:00|355.23|353.23|354.49|352.49|355.23|353.23|354.03|352.03|356
1601104500000|2020-09-26 07:15:00|354.48|352.48|354.16|352.16|355.01|353.01|353.91|351.91|355
1601104800000|2020-09-26 07:20:00|354.15|352.15|353.56|351.56|354.8|352.8|353.51|351.51|217
1601105100000|2020-09-26 07:25:00|353.54|351.54|354.75|352.75|354.76|352.76|353.47|351.47|381
1601105400000|2020-09-26 07:30:00|354.76|352.76|354.39|352.39|354.91|352.91|353.84|351.84|325
1601105700000|2020-09-26 07:35:00|354.38|352.38|353.08|351.08|354.38|352.38|352.08|350.08|434
1601106000000|2020-09-26 07:40:00|353.09|351.09|352.01|350.01|353.16|351.16|351.92|349.92|382
1601106300000|2020-09-26 07:45:00|352.04|350.04|352.64|350.64|352.93|350.93|351.8|349.8|514
1601106600000|2020-09-26 07:50:00|352.66|350.66|352.37|350.37|353.06|351.06|352.22|350.22|386
1601106900000|2020-09-26 07:55:00|352.36|350.36|351.95|349.95|352.45|350.45|351.21|349.21|289
1601107200000|2020-09-26 08:00:00|351.94|349.94|351.86|349.86|352.15|350.15|351.43|349.43|363
1601107500000|2020-09-26 08:05:00|351.88|349.88|352.35|350.35|352.36|350.36|351.81|349.81|231
1601107800000|2020-09-26 08:10:00|352.36|350.36|352.92|350.92|352.96|350.96|352.1|350.1|212
1601108100000|2020-09-26 08:15:00|352.93|350.93|352.83|350.83|352.93|350.93|352.64|350.64|132
1601108400000|2020-09-26 08:20:00|352.84|350.84|351.97|349.97|352.84|350.84|351.91|349.91|235
1601108700000|2020-09-26 08:25:00|351.95|349.95|351.65|349.65|351.98|349.98|351.62|349.62|167
1601109000000|2020-09-26 08:30:00|351.64|349.64|351.41|349.41|351.64|349.64|351|349|248
1601109300000|2020-09-26 08:35:00|351.4|349.4|351.79|349.79|352.11|350.11|351.39|349.39|237
1601109600000|2020-09-26 08:40:00|351.78|349.78|350.97|348.97|351.79|349.79|350.93|348.93|291
1601109900000|2020-09-26 08:45:00|350.98|348.98|351.41|349.41|351.68|349.68|350.94|348.94|283
1601110200000|2020-09-26 08:50:00|351.4|349.4|351.53|349.53|351.59|349.59|351.27|349.27|162
1601110500000|2020-09-26 08:55:00|351.54|349.54|351.52|349.52|351.56|349.56|351.23|349.23|157
1601110800000|2020-09-26 09:00:00|351.47|349.47|352.18|350.18|352.21|350.21|351.2|349.2|279
1601111100000|2020-09-26 09:05:00|352.21|350.21|351.9|349.9|352.23|350.23|351.77|349.77|226
1601111400000|2020-09-26 09:10:00|351.89|349.89|350.72|348.72|351.89|349.89|350.72|348.72|193
1601111700000|2020-09-26 09:15:00|350.71|348.71|350.94|348.94|350.94|348.94|350.46|348.46|74
1601112000000|2020-09-26 09:20:00|350.93|348.93|351.05|349.05|351.27|349.27|350.9|348.9|151
1601112300000|2020-09-26 09:25:00|350.96|348.96|352.44|350.44|352.61|350.61|350.74|348.74|214
1601112600000|2020-09-26 09:30:00|352.41|350.41|353.31|351.31|353.32|351.32|351.69|349.69|437
1601112900000|2020-09-26 09:35:00|353.3|351.3|352.58|350.58|353.35|351.35|351.85|349.85|490
1601113200000|2020-09-26 09:40:00|352.57|350.57|353.14|351.14|353.8|351.8|352.19|350.19|503
1601113500000|2020-09-26 09:45:00|353.15|351.15|352.63|350.63|354.02|352.02|352.02|350.02|614
1601113800000|2020-09-26 09:50:00|352.62|350.62|352.14|350.14|352.62|350.62|351.97|349.97|262
1601114100000|2020-09-26 09:55:00|352.16|350.16|352.08|350.08|352.33|350.33|351.9|349.9|211
1601114400000|2020-09-26 10:00:00|352.07|350.07|351.51|349.51|352.07|350.07|351.48|349.48|216
1601114700000|2020-09-26 10:05:00|351.5|349.5|351.43|349.43|351.76|349.76|351.4|349.4|195
1601115000000|2020-09-26 10:10:00|351.41|349.41|351.28|349.28|351.42|349.42|350.97|348.97|130
1601115300000|2020-09-26 10:15:00|351.29|349.29|350.4|348.4|351.31|349.31|350.4|348.4|247
1601115600000|2020-09-26 10:20:00|350.41|348.41|349.64|347.64|350.47|348.47|348.89|346.89|399
1601115900000|2020-09-26 10:25:00|349.61|347.61|350.56|348.56|350.58|348.58|349.55|347.55|258
1601116200000|2020-09-26 10:30:00|350.55|348.55|350.85|348.85|352.72|350.72|350.52|348.52|441
1601116500000|2020-09-26 10:35:00|350.86|348.86|352.11|350.11|352.25|350.25|350.43|348.43|479
1601116800000|2020-09-26 10:40:00|352.09|350.09|352.01|350.01|352.46|350.46|351.74|349.74|428
1601117100000|2020-09-26 10:45:00|352|350|352.3|350.3|352.57|350.57|351.87|349.87|333
1601117400000|2020-09-26 10:50:00|352.29|350.29|352.45|350.45|352.48|350.48|351.59|349.59|230
1601117700000|2020-09-26 10:55:00|352.46|350.46|351.24|349.24|352.61|350.61|351.2|349.2|338
1601118000000|2020-09-26 11:00:00|351.23|349.23|351.31|349.31|351.65|349.65|351.07|349.07|272
1601118300000|2020-09-26 11:05:00|351.3|349.3|352.51|350.51|352.65|350.65|351.24|349.24|320
1601118600000|2020-09-26 11:10:00|352.47|350.47|351.98|349.98|352.52|350.52|351.86|349.86|248
1601118900000|2020-09-26 11:15:00|351.99|349.99|352.12|350.12|352.34|350.34|351.96|349.96|114
1601119200000|2020-09-26 11:20:00|352.11|350.11|352.26|350.26|352.27|350.27|351.79|349.79|221
1601119500000|2020-09-26 11:25:00|352.27|350.27|352.52|350.52|352.54|350.54|352.1|350.1|246
1601119800000|2020-09-26 11:30:00|352.53|350.53|352.49|350.49|352.53|350.53|351.99|349.99|292
1601120100000|2020-09-26 11:35:00|352.5|350.5|352.46|350.46|352.82|350.82|352.39|350.39|307
1601120400000|2020-09-26 11:40:00|352.47|350.47|351.93|349.93|352.51|350.51|351.84|349.84|144
1601120700000|2020-09-26 11:45:00|351.9|349.9|351.87|349.87|352.08|350.08|351.78|349.78|204
1601121000000|2020-09-26 11:50:00|351.86|349.86|352.18|350.18|352.19|350.19|351.86|349.86|158
1601121300000|2020-09-26 11:55:00|352.19|350.19|352.84|350.84|352.84|350.84|352.19|350.19|196
1601121600000|2020-09-26 12:00:00|352.82|350.82|351.69|349.69|352.84|350.84|351.49|349.49|256
1601121900000|2020-09-26 12:05:00|351.7|349.7|351.28|349.28|351.73|349.73|351.28|349.28|219
1601122200000|2020-09-26 12:10:00|351.27|349.27|350.85|348.85|351.27|349.27|350.65|348.65|223
1601122500000|2020-09-26 12:15:00|350.88|348.88|350.79|348.79|351.01|349.01|350.24|348.24|380
1601122800000|2020-09-26 12:20:00|350.78|348.78|351.3|349.3|351.3|349.3|350.65|348.65|257
1601123100000|2020-09-26 12:25:00|351.28|349.28|350.76|348.76|351.45|349.45|350.74|348.74|246
1601123400000|2020-09-26 12:30:00|350.75|348.75|350.37|348.37|350.75|348.75|350.31|348.31|296
1601123700000|2020-09-26 12:35:00|350.36|348.36|350.38|348.38|350.4|348.4|349.9|347.9|213
1601124000000|2020-09-26 12:40:00|350.44|348.44|350.27|348.27|350.46|348.46|349.91|347.91|204
1601124300000|2020-09-26 12:45:00|350.26|348.26|350.74|348.74|350.77|348.77|350|348|269
1601124600000|2020-09-26 12:50:00|350.73|348.73|350.85|348.85|350.86|348.86|350.42|348.42|189
1601124900000|2020-09-26 12:55:00|350.81|348.81|350.76|348.76|351.1|349.1|350.67|348.67|244
1601125200000|2020-09-26 13:00:00|350.72|348.72|349.82|347.82|350.72|348.72|349.71|347.71|179
1601125500000|2020-09-26 13:05:00|349.8|347.8|349.1|347.1|349.89|347.89|349.02|347.02|236
1601125800000|2020-09-26 13:10:00|349.06|347.06|349.19|347.19|349.95|347.95|349.05|347.05|303
1601126100000|2020-09-26 13:15:00|349.18|347.18|350.07|348.07|350.25|348.25|349.18|347.18|348
1601126400000|2020-09-26 13:20:00|350.06|348.06|350.58|348.58|350.72|348.72|350.05|348.05|287
1601126700000|2020-09-26 13:25:00|350.6|348.6|350.47|348.47|350.78|348.78|350.38|348.38|226
1601127000000|2020-09-26 13:30:00|350.46|348.46|350.64|348.64|350.67|348.67|350.41|348.41|281
1601127300000|2020-09-26 13:35:00|350.63|348.63|350.51|348.51|350.65|348.65|350.39|348.39|225
1601127600000|2020-09-26 13:40:00|350.5|348.5|349.71|347.71|350.5|348.5|349.67|347.67|281
1601127900000|2020-09-26 13:45:00|349.72|347.72|349.75|347.75|349.91|347.91|349.66|347.66|215
1601128200000|2020-09-26 13:50:00|349.73|347.73|348.55|346.55|349.81|347.81|348.54|346.54|188
1601128500000|2020-09-26 13:55:00|348.56|346.56|348.49|346.49|349.22|347.22|348.46|346.46|457
1601128800000|2020-09-26 14:00:00|348.47|346.47|350.76|348.76|350.88|348.88|347.12|345.12|612
1601129100000|2020-09-26 14:05:00|350.75|348.75|350.36|348.36|351.04|349.04|349.86|347.86|520
1601129400000|2020-09-26 14:10:00|350.35|348.35|351.92|349.92|352.39|350.39|350.32|348.32|444
1601129700000|2020-09-26 14:15:00|351.89|349.89|352.23|350.23|352.41|350.41|351.72|349.72|368
1601130000000|2020-09-26 14:20:00|352.24|350.24|352.84|350.84|353.32|351.32|352.19|350.19|429
1601130300000|2020-09-26 14:25:00|352.85|350.85|354.03|352.03|354.11|352.11|352.85|350.85|429
1601130600000|2020-09-26 14:30:00|354.04|352.04|353.96|351.96|354.87|352.87|353.94|351.94|431
1601130900000|2020-09-26 14:35:00|353.95|351.95|354.12|352.12|354.31|352.31|353.73|351.73|330
1601131200000|2020-09-26 14:40:00|354.13|352.13|354.36|352.36|354.63|352.63|353.6|351.6|357
1601131500000|2020-09-26 14:45:00|354.37|352.37|354.41|352.41|354.47|352.47|353.83|351.83|327
1601131800000|2020-09-26 14:50:00|354.39|352.39|353.26|351.26|354.43|352.43|353.22|351.22|293
1601132100000|2020-09-26 14:55:00|353.22|351.22|352.88|350.88|353.45|351.45|352.88|350.88|271
1601132400000|2020-09-26 15:00:00|352.86|350.86|353.12|351.12|353.13|351.13|352.85|350.85|232
1601132700000|2020-09-26 15:05:00|353.13|351.13|353.38|351.38|353.45|351.45|353.02|351.02|146
1601133000000|2020-09-26 15:10:00|353.37|351.37|353.05|351.05|353.42|351.42|353.04|351.04|169
1601133300000|2020-09-26 15:15:00|353.06|351.06|353.98|351.98|353.99|351.99|353.06|351.06|237
1601133600000|2020-09-26 15:20:00|353.99|351.99|353.74|351.74|354|352|353.52|351.52|281
1601133900000|2020-09-26 15:25:00|353.73|351.73|354.03|352.03|354.35|352.35|353.73|351.73|303
1601134200000|2020-09-26 15:30:00|354.04|352.04|355.67|353.67|355.72|353.72|354.03|352.03|354
1601134500000|2020-09-26 15:35:00|355.7|353.7|355.03|353.03|355.72|353.72|354.97|352.97|357
1601134800000|2020-09-26 15:40:00|355.06|353.06|353.59|351.59|355.22|353.22|353.58|351.58|347
1601135100000|2020-09-26 15:45:00|353.6|351.6|353.18|351.18|353.86|351.86|353.14|351.14|254
1601135400000|2020-09-26 15:50:00|353.19|351.19|353.22|351.22|353.66|351.66|353.18|351.18|336
1601135700000|2020-09-26 15:55:00|353.21|351.21|353.37|351.37|353.48|351.48|353.08|351.08|339
1601136000000|2020-09-26 16:00:00|353.41|351.41|353.97|351.97|354.06|352.06|353.06|351.06|401
1601136300000|2020-09-26 16:05:00|353.96|351.96|352.68|350.68|354.24|352.24|352.68|350.68|404
1601136600000|2020-09-26 16:10:00|352.67|350.67|352.08|350.08|352.67|350.67|351.83|349.83|417
1601136900000|2020-09-26 16:15:00|352.09|350.09|352.5|350.5|352.57|350.57|351.81|349.81|220
1601137200000|2020-09-26 16:20:00|352.51|350.51|352.89|350.89|353.48|351.48|352.09|350.09|468
1601137500000|2020-09-26 16:25:00|352.85|350.85|353.6|351.6|353.86|351.86|352.82|350.82|422
1601137800000|2020-09-26 16:30:00|353.59|351.59|354.58|352.58|354.58|352.58|353.44|351.44|578
1601138100000|2020-09-26 16:35:00|354.63|352.63|354.65|352.65|355.33|353.33|354.58|352.58|525
1601138400000|2020-09-26 16:40:00|354.64|352.64|355.04|353.04|355.04|353.04|354.47|352.47|422
1601138700000|2020-09-26 16:45:00|355.03|353.03|354.99|352.99|355.2|353.2|354.56|352.56|363
1601139000000|2020-09-26 16:50:00|354.98|352.98|354.99|352.99|355.07|353.07|354.48|352.48|379
1601139300000|2020-09-26 16:55:00|355|353|355.66|353.66|355.77|353.77|354.89|352.89|284
1601139600000|2020-09-26 17:00:00|355.69|353.69|355.64|353.64|356.02|354.02|355.47|353.47|496
1601139900000|2020-09-26 17:05:00|355.63|353.63|355.14|353.14|355.63|353.63|355.1|353.1|337
1601140200000|2020-09-26 17:10:00|355.15|353.15|354.74|352.74|355.54|353.54|354.74|352.74|266
1601140500000|2020-09-26 17:15:00|354.75|352.75|354.87|352.87|355.19|353.19|354.55|352.55|428
1601140800000|2020-09-26 17:20:00|354.88|352.88|354.85|352.85|355.06|353.06|354.37|352.37|338
1601141100000|2020-09-26 17:25:00|354.84|352.84|355.08|353.08|355.1|353.1|354.7|352.7|263
1601141400000|2020-09-26 17:30:00|355.09|353.09|355.43|353.43|355.64|353.64|355.04|353.04|259
1601141700000|2020-09-26 17:35:00|355.44|353.44|354.59|352.59|355.47|353.47|354.58|352.58|240
1601142000000|2020-09-26 17:40:00|354.6|352.6|354.56|352.56|355.2|353.2|354.43|352.43|311
1601142300000|2020-09-26 17:45:00|354.57|352.57|354.76|352.76|354.81|352.81|354.34|352.34|259
1601142600000|2020-09-26 17:50:00|354.75|352.75|354.92|352.92|354.92|352.92|354.4|352.4|261
1601142900000|2020-09-26 17:55:00|354.88|352.88|355.43|353.43|355.68|353.68|354.88|352.88|378
1601143200000|2020-09-26 18:00:00|355.42|353.42|355.58|353.58|356.85|354.85|355.42|353.42|552
1601143500000|2020-09-26 18:05:00|355.59|353.59|354.42|352.42|355.66|353.66|354.39|352.39|389
1601143800000|2020-09-26 18:10:00|354.37|352.37|354|352|354.37|352.37|353.95|351.95|367
1601144100000|2020-09-26 18:15:00|353.99|351.99|354.32|352.32|354.6|352.6|353.79|351.79|374
1601144400000|2020-09-26 18:20:00|354.31|352.31|354.31|352.31|354.52|352.52|354.04|352.04|293
1601144700000|2020-09-26 18:25:00|354.36|352.36|354.51|352.51|354.55|352.55|354.1|352.1|271
1601145000000|2020-09-26 18:30:00|354.52|352.52|354.18|352.18|354.57|352.57|354.09|352.09|253
1601145300000|2020-09-26 18:35:00|354.19|352.19|354.45|352.45|354.86|352.86|354.19|352.19|290
1601145600000|2020-09-26 18:40:00|354.44|352.44|353.8|351.8|354.44|352.44|353.65|351.65|242
1601145900000|2020-09-26 18:45:00|353.79|351.79|354.2|352.2|354.25|352.25|353.65|351.65|273
1601146200000|2020-09-26 18:50:00|354.19|352.19|354.23|352.23|354.27|352.27|353.77|351.77|325
1601146500000|2020-09-26 18:55:00|354.24|352.24|354.31|352.31|354.32|352.32|353.96|351.96|253
1601146800000|2020-09-26 19:00:00|354.3|352.3|354.01|352.01|354.38|352.38|353.87|351.87|341
1601147100000|2020-09-26 19:05:00|354|352|354.07|352.07|354.27|352.27|353.89|351.89|348
1601147400000|2020-09-26 19:10:00|354.08|352.08|354|352|354.31|352.31|354|352|241
1601147700000|2020-09-26 19:15:00|354.01|352.01|353.53|351.53|354.2|352.2|352.76|350.76|300
1601148000000|2020-09-26 19:20:00|353.54|351.54|353.31|351.31|353.65|351.65|353.08|351.08|418
1601148300000|2020-09-26 19:25:00|353.32|351.32|353.75|351.75|353.84|351.84|353.31|351.31|273
1601148600000|2020-09-26 19:30:00|353.74|351.74|353.75|351.75|354.02|352.02|353.62|351.62|251
1601148900000|2020-09-26 19:35:00|353.74|351.74|353.45|351.45|353.98|351.98|353.33|351.33|228
1601149200000|2020-09-26 19:40:00|353.43|351.43|353.57|351.57|353.74|351.74|353.2|351.2|247
1601149500000|2020-09-26 19:45:00|353.56|351.56|353.23|351.23|353.69|351.69|353.2|351.2|263
1601149800000|2020-09-26 19:50:00|353.22|351.22|352.64|350.64|353.22|351.22|352.63|350.63|233
1601150100000|2020-09-26 19:55:00|352.63|350.63|353.48|351.48|353.55|351.55|352.63|350.63|299
1601150400000|2020-09-26 20:00:00|353.47|351.47|353.83|351.83|353.84|351.84|353.46|351.46|202
1601150700000|2020-09-26 20:05:00|353.86|351.86|353.18|351.18|353.97|351.97|353.18|351.18|342
1601151000000|2020-09-26 20:10:00|353.19|351.19|353.42|351.42|353.5|351.5|353.11|351.11|316
1601151300000|2020-09-26 20:15:00|353.41|351.41|353.82|351.82|353.89|351.89|353.41|351.41|287
1601151600000|2020-09-26 20:20:00|353.83|351.83|353.33|351.33|353.83|351.83|353.27|351.27|257
1601151900000|2020-09-26 20:25:00|353.34|351.34|353.68|351.68|353.84|351.84|353.27|351.27|283
1601152200000|2020-09-26 20:30:00|353.69|351.69|353.78|351.78|353.89|351.89|353.58|351.58|263
1601152500000|2020-09-26 20:35:00|353.76|351.76|354.09|352.09|354.09|352.09|353.75|351.75|173
1601152800000|2020-09-26 20:40:00|354.12|352.12|354.69|352.69|354.75|352.75|354.12|352.12|362
1601153100000|2020-09-26 20:45:00|354.68|352.68|354.73|352.73|354.81|352.81|354.52|352.52|324
1601153400000|2020-09-26 20:50:00|354.72|352.72|354.57|352.57|354.82|352.82|354.35|352.35|276
1601153700000|2020-09-26 20:55:00|354.56|352.56|354.61|352.61|354.69|352.69|354.54|352.54|285
1601154000000|2020-09-26 21:00:00|354.62|352.62|355.05|353.05|355.29|353.29|354.61|352.61|282
1601154300000|2020-09-26 21:05:00|355.06|353.06|355.28|353.28|355.82|353.82|355.06|353.06|314
1601154600000|2020-09-26 21:10:00|355.27|353.27|355.41|353.41|355.58|353.58|355.26|353.26|174
1601154900000|2020-09-26 21:15:00|355.44|353.44|355.92|353.92|355.92|353.92|355.4|353.4|166
1601155200000|2020-09-26 21:20:00|355.93|353.93|356.25|354.25|356.36|354.36|355.93|353.93|254
1601155500000|2020-09-26 21:25:00|356.24|354.24|356.22|354.22|356.24|354.24|355.88|353.88|229
1601155800000|2020-09-26 21:30:00|356.21|354.21|356.5|354.5|356.5|354.5|356.21|354.21|131
1601156100000|2020-09-26 21:35:00|356.46|354.46|356.01|354.01|356.5|354.5|356.01|354.01|249
1601156400000|2020-09-26 21:40:00|356|354|356.17|354.17|356.33|354.33|356|354|286
1601156700000|2020-09-26 21:45:00|356.18|354.18|355.81|353.81|356.48|354.48|355.8|353.8|248
1601157000000|2020-09-26 21:50:00|355.8|353.8|354.66|352.66|355.8|353.8|354.48|352.48|318
1601157300000|2020-09-26 21:55:00|354.67|352.67|353.64|351.64|354.68|352.68|353.64|351.64|236
1601157600000|2020-09-26 22:00:00|353.63|351.63|353.08|351.08|353.63|351.63|352.17|350.17|326
1601157900000|2020-09-26 22:05:00|353.07|351.07|352.82|350.82|353.22|351.22|352.68|350.68|203
1601158200000|2020-09-26 22:10:00|352.81|350.81|353.21|351.21|353.26|351.26|352.77|350.77|221
1601158500000|2020-09-26 22:15:00|353.22|351.22|353.86|351.86|354.02|352.02|352.93|350.93|290
1601158800000|2020-09-26 22:20:00|353.87|351.87|354.35|352.35|354.53|352.53|353.86|351.86|410
1601159100000|2020-09-26 22:25:00|354.36|352.36|353.84|351.84|354.37|352.37|353.71|351.71|373
1601159400000|2020-09-26 22:30:00|353.8|351.8|354.47|352.47|354.5|352.5|353.64|351.64|204
1601159700000|2020-09-26 22:35:00|354.48|352.48|354.9|352.9|354.91|352.91|354.14|352.14|279
1601160000000|2020-09-26 22:40:00|354.91|352.91|354.95|352.95|355.41|353.41|354.87|352.87|337
1601160300000|2020-09-26 22:45:00|354.96|352.96|355.12|353.12|355.27|353.27|354.9|352.9|235
1601160600000|2020-09-26 22:50:00|355.14|353.14|355.07|353.07|355.16|353.16|355.04|353.04|268
1601160900000|2020-09-26 22:55:00|355.06|353.06|354.44|352.44|355.2|353.2|354.08|352.08|303
1601161200000|2020-09-26 23:00:00|354.39|352.39|355.26|353.26|355.27|353.27|354.39|352.39|209
1601161500000|2020-09-26 23:05:00|355.3|353.3|355.45|353.45|355.52|353.52|355.05|353.05|241
1601161800000|2020-09-26 23:10:00|355.46|353.46|356.37|354.37|356.39|354.39|355.46|353.46|424
1601162100000|2020-09-26 23:15:00|356.38|354.38|355.65|353.65|356.44|354.44|355.52|353.52|344
1601162400000|2020-09-26 23:20:00|355.61|353.61|355.83|353.83|355.91|353.91|355.58|353.58|232
1601162700000|2020-09-26 23:25:00|355.82|353.82|355.73|353.73|355.9|353.9|355.53|353.53|272
1601163000000|2020-09-26 23:30:00|355.72|353.72|355.86|353.86|355.99|353.99|355.33|353.33|418
1601163300000|2020-09-26 23:35:00|355.88|353.88|355.72|353.72|356.09|354.09|355.72|353.72|152
1601163600000|2020-09-26 23:40:00|355.68|353.68|355.45|353.45|355.77|353.77|355.36|353.36|213
1601163900000|2020-09-26 23:45:00|355.44|353.44|355.71|353.71|355.73|353.73|355.42|353.42|146
1601164200000|2020-09-26 23:50:00|355.72|353.72|356.02|354.02|356.16|354.16|355.7|353.7|155
1601164500000|2020-09-26 23:55:00|356.11|354.11|355.09|353.09|356.18|354.18|354.69|352.69|374
1601164800000|2020-09-27 00:00:00|355.07|353.07|354.89|352.89|355.82|353.82|354.86|352.86|389
1601165100000|2020-09-27 00:05:00|354.87|352.87|354.92|352.92|355.19|353.19|354.87|352.87|468
1601165400000|2020-09-27 00:10:00|354.98|352.98|355.41|353.41|355.42|353.42|354.92|352.92|276
1601165700000|2020-09-27 00:15:00|355.42|353.42|356.25|354.25|356.34|354.34|355.26|353.26|302
1601166000000|2020-09-27 00:20:00|356.26|354.26|357.96|355.96|358.21|356.21|356.25|354.25|596
1601166300000|2020-09-27 00:25:00|357.93|355.93|358.13|356.13|358.37|356.37|357.49|355.49|318
1601166600000|2020-09-27 00:30:00|358.14|356.14|357.94|355.94|358.34|356.34|357.74|355.74|378
1601166900000|2020-09-27 00:35:00|357.95|355.95|357.89|355.89|358.19|356.19|357.73|355.73|310
1601167200000|2020-09-27 00:40:00|357.88|355.88|358.02|356.02|358.09|356.09|357.65|355.65|277
1601167500000|2020-09-27 00:45:00|358.01|356.01|359.93|357.93|361|359|358.01|356.01|647
1601167800000|2020-09-27 00:50:00|359.94|357.94|359.93|357.93|360.52|358.52|359.87|357.87|438
1601168100000|2020-09-27 00:55:00|359.94|357.94|360.84|358.84|360.84|358.84|359.94|357.94|308
1601168400000|2020-09-27 01:00:00|360.86|358.86|361.93|359.93|363.14|361.14|360.86|358.86|654
1601168700000|2020-09-27 01:05:00|361.92|359.92|362.52|360.52|362.57|360.57|361.81|359.81|481
1601169000000|2020-09-27 01:10:00|362.51|360.51|361.95|359.95|362.56|360.56|361.6|359.6|443
1601169300000|2020-09-27 01:15:00|361.94|359.94|361.81|359.81|362.83|360.83|361.67|359.67|385
1601169600000|2020-09-27 01:20:00|361.8|359.8|361.39|359.39|361.96|359.96|361.21|359.21|345
1601169900000|2020-09-27 01:25:00|361.37|359.37|361.52|359.52|361.66|359.66|361.23|359.23|477
1601170200000|2020-09-27 01:30:00|361.51|359.51|360.78|358.78|361.83|359.83|360.76|358.76|368
1601170500000|2020-09-27 01:35:00|360.76|358.76|360.2|358.2|360.89|358.89|360.03|358.03|282
1601170800000|2020-09-27 01:40:00|360.19|358.19|360.4|358.4|360.71|358.71|359.83|357.83|338
1601171100000|2020-09-27 01:45:00|360.42|358.42|360.09|358.09|360.57|358.57|359.75|357.75|333
1601171400000|2020-09-27 01:50:00|360.1|358.1|360.44|358.44|360.45|358.45|359.87|357.87|386
1601171700000|2020-09-27 01:55:00|360.43|358.43|360.8|358.8|360.8|358.8|360.22|358.22|359
1601172000000|2020-09-27 02:00:00|360.79|358.79|361.27|359.27|361.86|359.86|360.53|358.53|438
1601172300000|2020-09-27 02:05:00|361.28|359.28|359.81|357.81|361.39|359.39|359.51|357.51|451
1601172600000|2020-09-27 02:10:00|359.79|357.79|359.8|357.8|359.85|357.85|359.57|357.57|194
1601172900000|2020-09-27 02:15:00|359.79|357.79|360.48|358.48|360.49|358.49|359.78|357.78|272
1601173200000|2020-09-27 02:20:00|360.45|358.45|360.39|358.39|360.46|358.46|360.06|358.06|386
1601173500000|2020-09-27 02:25:00|360.38|358.38|359.73|357.73|360.38|358.38|359.46|357.46|277
1601173800000|2020-09-27 02:30:00|359.74|357.74|360.39|358.39|360.4|358.4|359.72|357.72|242
1601174100000|2020-09-27 02:35:00|360.37|358.37|360.5|358.5|360.6|358.6|360.14|358.14|192
1601174400000|2020-09-27 02:40:00|360.49|358.49|360.79|358.79|360.87|358.87|360.47|358.47|247
1601174700000|2020-09-27 02:45:00|360.81|358.81|360.63|358.63|360.86|358.86|360.53|358.53|192
1601175000000|2020-09-27 02:50:00|360.61|358.61|360.19|358.19|360.72|358.72|360.06|358.06|254
1601175300000|2020-09-27 02:55:00|360.2|358.2|360.5|358.5|360.51|358.51|360.13|358.13|203
1601175600000|2020-09-27 03:00:00|360.51|358.51|360.46|358.46|361.24|359.24|360.22|358.22|326
1601175900000|2020-09-27 03:05:00|360.45|358.45|361.23|359.23|361.26|359.26|360.45|358.45|237
1601176200000|2020-09-27 03:10:00|361.24|359.24|360.48|358.48|361.29|359.29|360.34|358.34|371
1601176500000|2020-09-27 03:15:00|360.47|358.47|360.32|358.32|361.33|359.33|360.3|358.3|366
1601176800000|2020-09-27 03:20:00|360.29|358.29|360.12|358.12|360.99|358.99|359.72|357.72|503
1601177100000|2020-09-27 03:25:00|360.15|358.15|360.48|358.48|360.52|358.52|359.91|357.91|419
1601177400000|2020-09-27 03:30:00|360.47|358.47|360|358|360.53|358.53|359.94|357.94|247
1601177700000|2020-09-27 03:35:00|359.99|357.99|360.23|358.23|360.34|358.34|359.97|357.97|281
1601178000000|2020-09-27 03:40:00|360.24|358.24|360.03|358.03|360.36|358.36|359.85|357.85|329
1601178300000|2020-09-27 03:45:00|360.04|358.04|360.21|358.21|360.28|358.28|359.98|357.98|279
1601178600000|2020-09-27 03:50:00|360.18|358.18|360.43|358.43|360.43|358.43|360.11|358.11|171
1601178900000|2020-09-27 03:55:00|360.44|358.44|360.57|358.57|360.7|358.7|360.44|358.44|173
1601179200000|2020-09-27 04:00:00|360.58|358.58|360.9|358.9|361.12|359.12|360.58|358.58|162
1601179500000|2020-09-27 04:05:00|360.91|358.91|361.35|359.35|361.4|359.4|360.81|358.81|205
1601179800000|2020-09-27 04:10:00|361.36|359.36|361.45|359.45|361.45|359.45|361.27|359.27|196
1601180100000|2020-09-27 04:15:00|361.44|359.44|361.53|359.53|361.53|359.53|361.39|359.39|65
1601180400000|2020-09-27 04:20:00|361.52|359.52|361.34|359.34|361.55|359.55|361.33|359.33|248
1601180700000|2020-09-27 04:25:00|361.31|359.31|361|359|361.32|359.32|360.84|358.84|182
1601181000000|2020-09-27 04:30:00|360.99|358.99|362.06|360.06|362.33|360.33|360.86|358.86|304
1601181300000|2020-09-27 04:35:00|362.07|360.07|362.62|360.62|362.64|360.64|362.07|360.07|294
1601181600000|2020-09-27 04:40:00|362.61|360.61|362.66|360.66|362.74|360.74|362.25|360.25|311
1601181900000|2020-09-27 04:45:00|362.65|360.65|362.94|360.94|362.94|360.94|362.62|360.62|290
1601182200000|2020-09-27 04:50:00|362.96|360.96|362.29|360.29|362.98|360.98|362.2|360.2|334
1601182500000|2020-09-27 04:55:00|362.32|360.32|362.3|360.3|362.45|360.45|362.21|360.21|222
1601182800000|2020-09-27 05:00:00|362.29|360.29|361.62|359.62|362.41|360.41|361.62|359.62|299
1601183100000|2020-09-27 05:05:00|361.63|359.63|361.42|359.42|361.63|359.63|360.83|358.83|272
1601183400000|2020-09-27 05:10:00|361.41|359.41|361.22|359.22|361.55|359.55|360.87|358.87|259
1601183700000|2020-09-27 05:15:00|361.23|359.23|361.87|359.87|362.12|360.12|361.23|359.23|320
1601184000000|2020-09-27 05:20:00|361.86|359.86|361.09|359.09|361.99|359.99|361.07|359.07|234
1601184300000|2020-09-27 05:25:00|361.11|359.11|361.43|359.43|361.55|359.55|361.09|359.09|332
1601184600000|2020-09-27 05:30:00|361.42|359.42|362.59|360.59|363.17|361.17|361.42|359.42|318
1601184900000|2020-09-27 05:35:00|362.58|360.58|362.79|360.79|363.1|361.1|362.49|360.49|314
1601185200000|2020-09-27 05:40:00|362.81|360.81|362.54|360.54|362.95|360.95|362.45|360.45|310
1601185500000|2020-09-27 05:45:00|362.48|360.48|361.31|359.31|362.63|360.63|361.23|359.23|404
1601185800000|2020-09-27 05:50:00|361.33|359.33|361.25|359.25|361.96|359.96|361.18|359.18|363
1601186100000|2020-09-27 05:55:00|361.23|359.23|361.59|359.59|361.6|359.6|361.11|359.11|366
1601186400000|2020-09-27 06:00:00|361.6|359.6|361.11|359.11|361.82|359.82|361.11|359.11|423
1601186700000|2020-09-27 06:05:00|361.1|359.1|361.22|359.22|361.41|359.41|360.38|358.38|371
1601187000000|2020-09-27 06:10:00|361.23|359.23|360.17|358.17|361.23|359.23|359.91|357.91|393
1601187300000|2020-09-27 06:15:00|360.18|358.18|359.77|357.77|360.21|358.21|359.39|357.39|459
1601187600000|2020-09-27 06:20:00|359.79|357.79|359.42|357.42|359.79|357.79|358.82|356.82|417
1601187900000|2020-09-27 06:25:00|359.41|357.41|359.53|357.53|359.58|357.58|358.89|356.89|466
1601188200000|2020-09-27 06:30:00|359.54|357.54|359.6|357.6|359.63|357.63|359.22|357.22|225
1601188500000|2020-09-27 06:35:00|359.62|357.62|358.26|356.26|359.88|357.88|358.17|356.17|396
1601188800000|2020-09-27 06:40:00|358.28|356.28|356.28|354.28|358.4|356.4|353.8|351.8|697
1601189100000|2020-09-27 06:45:00|356.26|354.26|354.61|352.61|356.33|354.33|354.19|352.19|522
1601189400000|2020-09-27 06:50:00|354.69|352.69|355.12|353.12|355.37|353.37|354.41|352.41|603
1601189700000|2020-09-27 06:55:00|355.11|353.11|354.43|352.43|355.37|353.37|354.43|352.43|327
1601190000000|2020-09-27 07:00:00|354.44|352.44|355.21|353.21|355.22|353.22|354.33|352.33|444
1601190300000|2020-09-27 07:05:00|355.25|353.25|354.99|352.99|355.57|353.57|354.97|352.97|289
1601190600000|2020-09-27 07:10:00|355.06|353.06|354.48|352.48|355.29|353.29|354.44|352.44|298
1601190900000|2020-09-27 07:15:00|354.47|352.47|355.15|353.15|355.51|353.51|354.44|352.44|372
1601191200000|2020-09-27 07:20:00|355.14|353.14|355.51|353.51|355.65|353.65|355.12|353.12|358
1601191500000|2020-09-27 07:25:00|355.52|353.52|355.58|353.58|356.03|354.03|355.51|353.51|324
1601191800000|2020-09-27 07:30:00|355.56|353.56|355.65|353.65|355.95|353.95|355.5|353.5|359
1601192100000|2020-09-27 07:35:00|355.64|353.64|355.49|353.49|355.77|353.77|354.92|352.92|338
1601192400000|2020-09-27 07:40:00|355.5|353.5|355.05|353.05|355.57|353.57|354.95|352.95|254
1601192700000|2020-09-27 07:45:00|355.06|353.06|355.41|353.41|355.41|353.41|354.65|352.65|322
1601193000000|2020-09-27 07:50:00|355.4|353.4|355.68|353.68|355.77|353.77|355.31|353.31|364
1601193300000|2020-09-27 07:55:00|355.69|353.69|355.47|353.47|355.7|353.7|355.01|353.01|392
1601193600000|2020-09-27 08:00:00|355.44|353.44|354.95|352.95|355.49|353.49|354.81|352.81|427
1601193900000|2020-09-27 08:05:00|354.94|352.94|354.9|352.9|354.98|352.98|354.69|352.69|378
1601194200000|2020-09-27 08:10:00|354.91|352.91|353.39|351.39|354.91|352.91|352.81|350.81|461
1601194500000|2020-09-27 08:15:00|353.4|351.4|353.53|351.53|353.75|351.75|352.94|350.94|431
1601194800000|2020-09-27 08:20:00|353.55|351.55|353.5|351.5|354.26|352.26|353.12|351.12|369
1601195100000|2020-09-27 08:25:00|353.49|351.49|353.16|351.16|354.03|352.03|353.1|351.1|322
1601195400000|2020-09-27 08:30:00|353.18|351.18|352.25|350.25|353.19|351.19|351.46|349.46|545
1601195700000|2020-09-27 08:35:00|352.26|350.26|352.79|350.79|352.93|350.93|352.22|350.22|395
1601196000000|2020-09-27 08:40:00|352.8|350.8|352.66|350.66|353.27|351.27|352.61|350.61|374
1601196300000|2020-09-27 08:45:00|352.67|350.67|353.41|351.41|353.41|351.41|352.61|350.61|332
1601196600000|2020-09-27 08:50:00|353.44|351.44|353.67|351.67|354.15|352.15|353.34|351.34|442
1601196900000|2020-09-27 08:55:00|353.68|351.68|353.62|351.62|353.86|351.86|353.39|351.39|244
1601197200000|2020-09-27 09:00:00|353.61|351.61|353.12|351.12|353.67|351.67|352.98|350.98|443
1601197500000|2020-09-27 09:05:00|353.11|351.11|353.04|351.04|353.15|351.15|352.61|350.61|396
1601197800000|2020-09-27 09:10:00|353.03|351.03|352.39|350.39|353.06|351.06|352.39|350.39|393
1601198100000|2020-09-27 09:15:00|352.38|350.38|351.93|349.93|352.58|350.58|351.86|349.86|488
1601198400000|2020-09-27 09:20:00|351.94|349.94|352.73|350.73|352.73|350.73|351.73|349.73|427
1601198700000|2020-09-27 09:25:00|352.74|350.74|353.07|351.07|353.18|351.18|352.62|350.62|331
1601199000000|2020-09-27 09:30:00|353.06|351.06|353.1|351.1|353.22|351.22|352.64|350.64|464
1601199300000|2020-09-27 09:35:00|353.11|351.11|353.48|351.48|353.63|351.63|353.06|351.06|381
1601199600000|2020-09-27 09:40:00|353.47|351.47|353.15|351.15|353.6|351.6|353.11|351.11|373
1601199900000|2020-09-27 09:45:00|353.1|351.1|353.29|351.29|353.46|351.46|353.05|351.05|311
1601200200000|2020-09-27 09:50:00|353.3|351.3|351.92|349.92|353.3|351.3|351.9|349.9|386
1601200500000|2020-09-27 09:55:00|351.91|349.91|351.73|349.73|352.18|350.18|351.52|349.52|414
1601200800000|2020-09-27 10:00:00|351.72|349.72|351.64|349.64|352.08|350.08|351.39|349.39|439
1601201100000|2020-09-27 10:05:00|351.65|349.65|352.53|350.53|352.57|350.57|351.48|349.48|412
1601201400000|2020-09-27 10:10:00|352.51|350.51|353.51|351.51|353.58|351.58|352.47|350.47|296
1601201700000|2020-09-27 10:15:00|353.52|351.52|353.31|351.31|353.55|351.55|353.15|351.15|230
1601202000000|2020-09-27 10:20:00|353.32|351.32|353.18|351.18|353.37|351.37|353.1|351.1|285
1601202300000|2020-09-27 10:25:00|353.19|351.19|352.99|350.99|353.22|351.22|352.96|350.96|281
1601202600000|2020-09-27 10:30:00|353.02|351.02|352.87|350.87|353.02|351.02|352.14|350.14|317
1601202900000|2020-09-27 10:35:00|352.84|350.84|352.91|350.91|352.97|350.97|352.64|350.64|327
1601203200000|2020-09-27 10:40:00|352.92|350.92|354.16|352.16|354.2|352.2|352.9|350.9|317
1601203500000|2020-09-27 10:45:00|354.25|352.25|354.13|352.13|354.44|352.44|353.99|351.99|452
1601203800000|2020-09-27 10:50:00|354.12|352.12|353.95|351.95|354.19|352.19|353.74|351.74|371
1601204100000|2020-09-27 10:55:00|353.92|351.92|353.8|351.8|354.15|352.15|353.57|351.57|385
1601204400000|2020-09-27 11:00:00|353.81|351.81|353.62|351.62|353.97|351.97|353.6|351.6|200
1601204700000|2020-09-27 11:05:00|353.63|351.63|353.36|351.36|353.79|351.79|353.35|351.35|238
1601205000000|2020-09-27 11:10:00|353.35|351.35|352.93|350.93|353.36|351.36|352.92|350.92|175
1601205300000|2020-09-27 11:15:00|352.9|350.9|353.03|351.03|353.04|351.04|352.9|350.9|68
1601205600000|2020-09-27 11:20:00|353.04|351.04|352.7|350.7|353.04|351.04|352.69|350.69|113
1601205900000|2020-09-27 11:25:00|352.71|350.71|353.29|351.29|353.38|351.38|352.67|350.67|267
1601206200000|2020-09-27 11:30:00|353.3|351.3|353.36|351.36|353.46|351.46|353.28|351.28|291
1601206500000|2020-09-27 11:35:00|353.35|351.35|353.25|351.25|353.4|351.4|353.21|351.21|306
1601206800000|2020-09-27 11:40:00|353.26|351.26|352.37|350.37|353.26|351.26|352.32|350.32|426
1601207100000|2020-09-27 11:45:00|352.38|350.38|352.34|350.34|352.44|350.44|352.23|350.23|290
1601207400000|2020-09-27 11:50:00|352.35|350.35|351.55|349.55|352.41|350.41|351.47|349.47|446
1601207700000|2020-09-27 11:55:00|351.54|349.54|350.07|348.07|351.62|349.62|349.96|347.96|484
1601208000000|2020-09-27 12:00:00|350.06|348.06|349.63|347.63|350.11|348.11|348.31|346.31|595
1601208300000|2020-09-27 12:05:00|349.66|347.66|351.36|349.36|351.57|349.57|349.66|347.66|489
1601208600000|2020-09-27 12:10:00|351.39|349.39|351.7|349.7|352.13|350.13|351.38|349.38|400
1601208900000|2020-09-27 12:15:00|351.71|349.71|352.63|350.63|352.68|350.68|351.66|349.66|424
1601209200000|2020-09-27 12:20:00|352.65|350.65|352.6|350.6|353.01|351.01|352.49|350.49|352
1601209500000|2020-09-27 12:25:00|352.58|350.58|352.58|350.58|353.14|351.14|352.38|350.38|448
1601209800000|2020-09-27 12:30:00|352.59|350.59|352.88|350.88|353.02|351.02|352.52|350.52|311
1601210100000|2020-09-27 12:35:00|352.89|350.89|352.59|350.59|352.89|350.89|352.33|350.33|354
1601210400000|2020-09-27 12:40:00|352.61|350.61|352.47|350.47|352.83|350.83|352.43|350.43|264
1601210700000|2020-09-27 12:45:00|352.48|350.48|352.75|350.75|352.77|350.77|352.38|350.38|344
1601211000000|2020-09-27 12:50:00|352.74|350.74|353.16|351.16|353.3|351.3|352.71|350.71|271
1601211300000|2020-09-27 12:55:00|353.17|351.17|353.44|351.44|353.54|351.54|353.13|351.13|273
1601211600000|2020-09-27 13:00:00|353.43|351.43|352.92|350.92|353.44|351.44|352.91|350.91|205
1601211900000|2020-09-27 13:05:00|352.93|350.93|352.98|350.98|353.06|351.06|352.87|350.87|147
1601212200000|2020-09-27 13:10:00|352.95|350.95|352.75|350.75|352.95|350.95|352.53|350.53|232
1601212500000|2020-09-27 13:15:00|352.74|350.74|352.49|350.49|352.76|350.76|352.28|350.28|231
1601212800000|2020-09-27 13:20:00|352.48|350.48|352.98|350.98|352.98|350.98|352.48|350.48|168
1601213100000|2020-09-27 13:25:00|352.97|350.97|353.49|351.49|353.49|351.49|352.97|350.97|286
1601213400000|2020-09-27 13:30:00|353.5|351.5|353.52|351.52|353.56|351.56|353.38|351.38|169
1601213700000|2020-09-27 13:35:00|353.51|351.51|353.22|351.22|353.51|351.51|352.9|350.9|363
1601214000000|2020-09-27 13:40:00|353.23|351.23|353.35|351.35|353.35|351.35|352.93|350.93|343
1601214300000|2020-09-27 13:45:00|353.36|351.36|353.72|351.72|353.73|351.73|353.15|351.15|379
1601214600000|2020-09-27 13:50:00|353.71|351.71|353.17|351.17|353.72|351.72|353.16|351.16|218
1601214900000|2020-09-27 13:55:00|353.16|351.16|353.55|351.55|353.55|351.55|353.14|351.14|150
1601215200000|2020-09-27 14:00:00|353.56|351.56|353.87|351.87|354.15|352.15|353.05|351.05|336
1601215500000|2020-09-27 14:05:00|353.88|351.88|353.33|351.33|354|352|353.2|351.2|220
1601215800000|2020-09-27 14:10:00|353.34|351.34|352.74|350.74|353.47|351.47|352.72|350.72|195
1601216100000|2020-09-27 14:15:00|352.75|350.75|352.48|350.48|352.75|350.75|352.28|350.28|322
1601216400000|2020-09-27 14:20:00|352.42|350.42|352.48|350.48|352.86|350.86|352.38|350.38|316
1601216700000|2020-09-27 14:25:00|352.47|350.47|352.21|350.21|352.52|350.52|351.86|349.86|296
1601217000000|2020-09-27 14:30:00|352.2|350.2|352.36|350.36|352.36|350.36|351.81|349.81|364
1601217300000|2020-09-27 14:35:00|352.37|350.37|352.56|350.56|352.63|350.63|352.34|350.34|209
1601217600000|2020-09-27 14:40:00|352.57|350.57|352.23|350.23|352.58|350.58|352|350|163
1601217900000|2020-09-27 14:45:00|352.22|350.22|352.28|350.28|352.55|350.55|352.16|350.16|110
1601218200000|2020-09-27 14:50:00|352.29|350.29|352.37|350.37|352.51|350.51|352.22|350.22|117
1601218500000|2020-09-27 14:55:00|352.38|350.38|352.57|350.57|352.64|350.64|352.25|350.25|198
1601218800000|2020-09-27 15:00:00|352.56|350.56|352.01|350.01|352.57|350.57|351.95|349.95|293
1601219100000|2020-09-27 15:05:00|351.96|349.96|352.19|350.19|352.19|350.19|351.52|349.52|177
1601219400000|2020-09-27 15:10:00|352.21|350.21|352.21|350.21|352.78|350.78|352.06|350.06|326
1601219700000|2020-09-27 15:15:00|352.2|350.2|351.32|349.32|352.2|350.2|351.25|349.25|285
1601220000000|2020-09-27 15:20:00|351.31|349.31|350.68|348.68|351.42|349.42|350.46|348.46|428
1601220300000|2020-09-27 15:25:00|350.67|348.67|351.06|349.06|351.06|349.06|350.63|348.63|365
1601220600000|2020-09-27 15:30:00|351.07|349.07|350.93|348.93|351.12|349.12|350.47|348.47|392
1601220900000|2020-09-27 15:35:00|350.92|348.92|352.49|350.49|352.5|350.5|350.88|348.88|312
1601221200000|2020-09-27 15:40:00|352.5|350.5|354.65|352.65|354.74|352.74|352.46|350.46|588
1601221500000|2020-09-27 15:45:00|354.66|352.66|355.02|353.02|355.81|353.81|354.55|352.55|615
1601221800000|2020-09-27 15:50:00|355.01|353.01|357.07|355.07|357.21|355.21|354.92|352.92|399
1601222100000|2020-09-27 15:55:00|357.11|355.11|356.6|354.6|357.65|355.65|355.81|353.81|610
1601222400000|2020-09-27 16:00:00|356.59|354.59|356.87|354.87|358.16|356.16|356.11|354.11|698
1601222700000|2020-09-27 16:05:00|356.9|354.9|356.44|354.44|357.23|355.23|356.29|354.29|398
1601223000000|2020-09-27 16:10:00|356.45|354.45|356.46|354.46|356.94|354.94|356.43|354.43|286
1601223300000|2020-09-27 16:15:00|356.52|354.52|356.71|354.71|357.14|355.14|356.51|354.51|504
1601223600000|2020-09-27 16:20:00|356.72|354.72|355.33|353.33|357.07|355.07|355.22|353.22|624
1601223900000|2020-09-27 16:25:00|355.34|353.34|355.81|353.81|355.92|353.92|355.26|353.26|403
1601224200000|2020-09-27 16:30:00|355.8|353.8|355.67|353.67|356.11|354.11|355.56|353.56|336
1601224500000|2020-09-27 16:35:00|355.65|353.65|355.49|353.49|355.69|353.69|355.36|353.36|341
1601224800000|2020-09-27 16:40:00|355.51|353.51|355.85|353.85|356.05|354.05|355.51|353.51|306
1601225100000|2020-09-27 16:45:00|355.86|353.86|355.59|353.59|355.95|353.95|355.53|353.53|318
1601225400000|2020-09-27 16:50:00|355.6|353.6|354.64|352.64|355.6|353.6|354.64|352.64|291
1601225700000|2020-09-27 16:55:00|354.63|352.63|354.93|352.93|354.96|352.96|354.4|352.4|296
1601226000000|2020-09-27 17:00:00|354.92|352.92|354.66|352.66|355.39|353.39|354.54|352.54|382
1601226300000|2020-09-27 17:05:00|354.65|352.65|354.87|352.87|355.09|353.09|354.64|352.64|278
1601226600000|2020-09-27 17:10:00|354.86|352.86|354|352|354.86|352.86|353.93|351.93|313
1601226900000|2020-09-27 17:15:00|353.99|351.99|353.67|351.67|354.15|352.15|353.64|351.64|327
1601227200000|2020-09-27 17:20:00|353.65|351.65|353.9|351.9|354.15|352.15|353.65|351.65|279
1601227500000|2020-09-27 17:25:00|353.89|351.89|353.83|351.83|353.99|351.99|353.52|351.52|351
1601227800000|2020-09-27 17:30:00|353.82|351.82|354.74|352.74|354.74|352.74|353.5|351.5|327
1601228100000|2020-09-27 17:35:00|354.77|352.77|354.71|352.71|354.84|352.84|354.35|352.35|491
1601228400000|2020-09-27 17:40:00|354.7|352.7|354.37|352.37|354.82|352.82|354.25|352.25|469
1601228700000|2020-09-27 17:45:00|354.38|352.38|353.83|351.83|354.38|352.38|353.74|351.74|308
1601229000000|2020-09-27 17:50:00|353.84|351.84|353.97|351.97|354.19|352.19|353.68|351.68|352
1601229300000|2020-09-27 17:55:00|353.96|351.96|353.83|351.83|354.19|352.19|353.68|351.68|361
1601229600000|2020-09-27 18:00:00|353.82|351.82|354.42|352.42|354.49|352.49|353.73|351.73|303
1601229900000|2020-09-27 18:05:00|354.43|352.43|354.36|352.36|354.51|352.51|354.15|352.15|299
1601230200000|2020-09-27 18:10:00|354.35|352.35|354.18|352.18|354.52|352.52|353.78|351.78|335
1601230500000|2020-09-27 18:15:00|354.17|352.17|354.21|352.21|354.27|352.27|354.05|352.05|325
1601230800000|2020-09-27 18:20:00|354.23|352.23|354.51|352.51|354.6|352.6|354.09|352.09|313
1601231100000|2020-09-27 18:25:00|354.5|352.5|354.4|352.4|354.83|352.83|354.28|352.28|199
1601231400000|2020-09-27 18:30:00|354.38|352.38|354.69|352.69|354.71|352.71|354.3|352.3|212
1601231700000|2020-09-27 18:35:00|354.68|352.68|354.43|352.43|354.92|352.92|354.43|352.43|240
1601232000000|2020-09-27 18:40:00|354.42|352.42|354.01|352.01|354.55|352.55|353.78|351.78|249
1601232300000|2020-09-27 18:45:00|354.02|352.02|354.1|352.1|354.35|352.35|353.81|351.81|265
1601232600000|2020-09-27 18:50:00|354.09|352.09|354.17|352.17|354.23|352.23|353.98|351.98|267
1601232900000|2020-09-27 18:55:00|354.18|352.18|353.05|351.05|354.25|352.25|352.63|350.63|395
1601233200000|2020-09-27 19:00:00|353.04|351.04|353.83|351.83|353.83|351.83|352.67|350.67|366
1601233500000|2020-09-27 19:05:00|353.82|351.82|354.67|352.67|354.67|352.67|353.41|351.41|340
1601233800000|2020-09-27 19:10:00|354.66|352.66|354.79|352.79|355.07|353.07|354.41|352.41|259
1601234100000|2020-09-27 19:15:00|354.81|352.81|354.71|352.71|355|353|354.65|352.65|354
1601234400000|2020-09-27 19:20:00|354.72|352.72|354.72|352.72|355.03|353.03|354.61|352.61|279
1601234700000|2020-09-27 19:25:00|354.71|352.71|354.01|352.01|354.82|352.82|354.01|352.01|378
1601235000000|2020-09-27 19:30:00|354|352|353.15|351.15|354|352|353.15|351.15|273
1601235300000|2020-09-27 19:35:00|353.16|351.16|353.04|351.04|353.28|351.28|352.81|350.81|298
1601235600000|2020-09-27 19:40:00|353.05|351.05|353.14|351.14|353.35|351.35|352.65|350.65|366
1601235900000|2020-09-27 19:45:00|353.15|351.15|353.9|351.9|354.07|352.07|353.04|351.04|345
1601236200000|2020-09-27 19:50:00|353.89|351.89|355.1|353.1|355.5|353.5|353.89|351.89|343
1601236500000|2020-09-27 19:55:00|355.09|353.09|355.04|353.04|355.29|353.29|354.57|352.57|297
1601236800000|2020-09-27 20:00:00|355.03|353.03|354.71|352.71|355.32|353.32|354.71|352.71|365
1601237100000|2020-09-27 20:05:00|354.72|352.72|354.26|352.26|354.95|352.95|354.24|352.24|329
1601237400000|2020-09-27 20:10:00|354.29|352.29|354.46|352.46|354.59|352.59|354.27|352.27|236
1601237700000|2020-09-27 20:15:00|354.47|352.47|354.51|352.51|354.56|352.56|354.3|352.3|293
1601238000000|2020-09-27 20:20:00|354.5|352.5|354.45|352.45|354.51|352.51|354.19|352.19|255
1601238300000|2020-09-27 20:25:00|354.46|352.46|355.15|353.15|355.16|353.16|354.45|352.45|268
1601238600000|2020-09-27 20:30:00|355.16|353.16|354.68|352.68|355.41|353.41|354.68|352.68|315
1601238900000|2020-09-27 20:35:00|354.67|352.67|354.68|352.68|354.88|352.88|354.57|352.57|308
1601239200000|2020-09-27 20:40:00|354.69|352.69|354.5|352.5|354.77|352.77|354.32|352.32|271
1601239500000|2020-09-27 20:45:00|354.49|352.49|355.11|353.11|355.11|353.11|354.44|352.44|257
1601239800000|2020-09-27 20:50:00|355.1|353.1|354.4|352.4|355.1|353.1|354.39|352.39|232
1601240100000|2020-09-27 20:55:00|354.39|352.39|354.41|352.41|354.49|352.49|354.2|352.2|149
1601240400000|2020-09-27 21:00:00|354.4|352.4|354.41|352.41|354.42|352.42|354.18|352.18|136
1601240700000|2020-09-27 21:05:00|354.42|352.42|353.61|351.61|354.55|352.55|353.49|351.49|305
1601241000000|2020-09-27 21:10:00|353.6|351.6|353.52|351.52|353.62|351.62|353.52|351.52|173
1601241300000|2020-09-27 21:15:00|353.53|351.53|353.81|351.81|353.81|351.81|353.5|351.5|210
1601241600000|2020-09-27 21:20:00|353.82|351.82|353.53|351.53|353.85|351.85|353.49|351.49|214
1601241900000|2020-09-27 21:25:00|353.54|351.54|353.73|351.73|353.76|351.76|353.46|351.46|231
1601242200000|2020-09-27 21:30:00|353.72|351.72|353.79|351.79|353.83|351.83|353.62|351.62|257
1601242500000|2020-09-27 21:35:00|353.82|351.82|355.07|353.07|355.11|353.11|353.79|351.79|205
1601242800000|2020-09-27 21:40:00|355.08|353.08|355.08|353.08|355.12|353.12|354.93|352.93|226
1601243100000|2020-09-27 21:45:00|355.1|353.1|355.02|353.02|355.35|353.35|354.96|352.96|298
1601243400000|2020-09-27 21:50:00|355.03|353.03|354.78|352.78|355.2|353.2|354.74|352.74|168
1601243700000|2020-09-27 21:55:00|354.79|352.79|354.09|352.09|354.83|352.83|354.01|352.01|146
1601244000000|2020-09-27 22:00:00|354.08|352.08|354.94|352.94|355.03|353.03|354.08|352.08|289
1601244300000|2020-09-27 22:05:00|354.93|352.93|355.8|353.8|355.81|353.81|354.93|352.93|150
1601244600000|2020-09-27 22:10:00|355.81|353.81|356|354|356.04|354.04|355.47|353.47|215
1601244900000|2020-09-27 22:15:00|356.02|354.02|356.07|354.07|356.24|354.24|355.96|353.96|377
1601245200000|2020-09-27 22:20:00|356.08|354.08|356.31|354.31|356.59|354.59|356.04|354.04|322
1601245500000|2020-09-27 22:25:00|356.3|354.3|356.01|354.01|356.47|354.47|355.86|353.86|355
1601245800000|2020-09-27 22:30:00|356|354|355.79|353.79|356.97|354.97|355.77|353.77|443
1601246100000|2020-09-27 22:35:00|355.8|353.8|355.5|353.5|355.83|353.83|355.23|353.23|413
1601246400000|2020-09-27 22:40:00|355.49|353.49|355.72|353.72|356.03|354.03|355.47|353.47|400
1601246700000|2020-09-27 22:45:00|355.69|353.69|355.69|353.69|355.75|353.75|355.44|353.44|375
1601247000000|2020-09-27 22:50:00|355.68|353.68|355.84|353.84|355.88|353.88|355.1|353.1|300
1601247300000|2020-09-27 22:55:00|355.83|353.83|355.74|353.74|355.84|353.84|355.25|353.25|430
1601247600000|2020-09-27 23:00:00|355.73|353.73|355.28|353.28|356.31|354.31|355.14|353.14|389
1601247900000|2020-09-27 23:05:00|355.26|353.26|354.91|352.91|355.28|353.28|354.82|352.82|370
1601248200000|2020-09-27 23:10:00|354.9|352.9|355.45|353.45|355.49|353.49|354.61|352.61|300
1601248500000|2020-09-27 23:15:00|355.44|353.44|355.01|353.01|355.6|353.6|354.99|352.99|254
1601248800000|2020-09-27 23:20:00|355.03|353.03|355.05|353.05|355.37|353.37|354.7|352.7|333
1601249100000|2020-09-27 23:25:00|355.04|353.04|355.64|353.64|355.74|353.74|355.02|353.02|302
1601249400000|2020-09-27 23:30:00|355.66|353.66|356.15|354.15|356.19|354.19|355.62|353.62|328
1601249700000|2020-09-27 23:35:00|356.17|354.17|357.2|355.2|357.44|355.44|356.03|354.03|515
1601250000000|2020-09-27 23:40:00|357.27|355.27|358.14|356.14|358.65|356.65|357.13|355.13|614
1601250300000|2020-09-27 23:45:00|358.13|356.13|358.39|356.39|358.68|356.68|357.76|355.76|651
1601250600000|2020-09-27 23:50:00|358.41|356.41|358.04|356.04|358.41|356.41|357.93|355.93|445
1601250900000|2020-09-27 23:55:00|358.05|356.05|358.54|356.54|358.79|356.79|357.87|355.87|555
1601251200000|2020-09-28 00:00:00|358.59|356.59|359.5|357.5|361.27|359.27|358.51|356.51|884
1601251500000|2020-09-28 00:05:00|359.57|357.57|359.4|357.4|360.38|358.38|359.38|357.38|750
1601251800000|2020-09-28 00:10:00|359.39|357.39|359.04|357.04|360|358|359.03|357.03|525
1601252100000|2020-09-28 00:15:00|359.06|357.06|359.85|357.85|360.01|358.01|359.06|357.06|572
1601252400000|2020-09-28 00:20:00|359.83|357.83|359.49|357.49|360.06|358.06|359.29|357.29|509
1601252700000|2020-09-28 00:25:00|359.48|357.48|360.04|358.04|360.06|358.06|359.46|357.46|464
1601253000000|2020-09-28 00:30:00|360.05|358.05|359.56|357.56|360.35|358.35|359.43|357.43|661
1601253300000|2020-09-28 00:35:00|359.55|357.55|360.02|358.02|360.06|358.06|359.31|357.31|547
1601253600000|2020-09-28 00:40:00|360.04|358.04|360.7|358.7|360.7|358.7|359.59|357.59|554
1601253900000|2020-09-28 00:45:00|360.69|358.69|359.53|357.53|361.67|359.67|359.52|357.52|765
1601254200000|2020-09-28 00:50:00|359.52|357.52|358.47|356.47|359.74|357.74|358.27|356.27|504
1601254500000|2020-09-28 00:55:00|358.45|356.45|358.8|356.8|358.89|356.89|358.42|356.42|441
1601254800000|2020-09-28 01:00:00|358.85|356.85|358.81|356.81|359.43|357.43|358.81|356.81|437
1601255100000|2020-09-28 01:05:00|358.83|356.83|359.11|357.11|359.12|357.12|358.48|356.48|304
1601255400000|2020-09-28 01:10:00|359.09|357.09|359.93|357.93|360.36|358.36|359.09|357.09|449
1601255700000|2020-09-28 01:15:00|359.94|357.94|360.16|358.16|360.28|358.28|359.89|357.89|447
1601256000000|2020-09-28 01:20:00|360.15|358.15|359.98|357.98|360.24|358.24|359.79|357.79|323
1601256300000|2020-09-28 01:25:00|359.97|357.97|359.53|357.53|360.06|358.06|359.44|357.44|276
1601256600000|2020-09-28 01:30:00|359.54|357.54|359.58|357.58|359.58|357.58|359.28|357.28|314
1601256900000|2020-09-28 01:35:00|359.59|357.59|359.4|357.4|360|358|359.4|357.4|318
1601257200000|2020-09-28 01:40:00|359.42|357.42|359.49|357.49|359.73|357.73|359.28|357.28|314
1601257500000|2020-09-28 01:45:00|359.48|357.48|359.53|357.53|359.69|357.69|359.17|357.17|288
1601257800000|2020-09-28 01:50:00|359.49|357.49|359.89|357.89|359.93|357.93|359.4|357.4|321
1601258100000|2020-09-28 01:55:00|359.87|357.87|360.26|358.26|360.26|358.26|359.75|357.75|436
1601258400000|2020-09-28 02:00:00|360.24|358.24|361.13|359.13|361.15|359.15|360.24|358.24|267
1601258700000|2020-09-28 02:05:00|361.14|359.14|360.62|358.62|361.45|359.45|360.57|358.57|452
1601259000000|2020-09-28 02:10:00|360.6|358.6|360.6|358.6|360.9|358.9|360.52|358.52|431
1601259300000|2020-09-28 02:15:00|360.58|358.58|360.24|358.24|360.88|358.88|360.08|358.08|378
1601259600000|2020-09-28 02:20:00|360.23|358.23|359.91|357.91|360.46|358.46|359.72|357.72|385
1601259900000|2020-09-28 02:25:00|359.92|357.92|359.46|357.46|359.92|357.92|359.37|357.37|278
1601260200000|2020-09-28 02:30:00|359.45|357.45|359.69|357.69|359.95|357.95|359.41|357.41|284
1601260500000|2020-09-28 02:35:00|359.72|357.72|359.47|357.47|359.76|357.76|359.43|357.43|223
1601260800000|2020-09-28 02:40:00|359.46|357.46|359.05|357.05|359.52|357.52|358.94|356.94|227
1601261100000|2020-09-28 02:45:00|359.03|357.03|359.48|357.48|359.6|357.6|359.03|357.03|183
1601261400000|2020-09-28 02:50:00|359.47|357.47|359.5|357.5|359.8|357.8|359.41|357.41|299
1601261700000|2020-09-28 02:55:00|359.51|357.51|359.45|357.45|359.85|357.85|359.27|357.27|275
1601262000000|2020-09-28 03:00:00|359.46|357.46|359.33|357.33|359.77|357.77|359.19|357.19|410
1601262300000|2020-09-28 03:05:00|359.32|357.32|358.68|356.68|359.52|357.52|358.48|356.48|369
1601262600000|2020-09-28 03:10:00|358.69|356.69|358.83|356.83|358.99|356.99|358.6|356.6|395
1601262900000|2020-09-28 03:15:00|358.82|356.82|358.64|356.64|358.88|356.88|358.34|356.34|335
1601263200000|2020-09-28 03:20:00|358.65|356.65|358.78|356.78|358.95|356.95|358.61|356.61|285
1601263500000|2020-09-28 03:25:00|358.79|356.79|358.07|356.07|359.14|357.14|357.93|355.93|291
1601263800000|2020-09-28 03:30:00|358.08|356.08|358.75|356.75|358.83|356.83|358.07|356.07|233
1601264100000|2020-09-28 03:35:00|358.74|356.74|358.82|356.82|359.12|357.12|358.68|356.68|355
1601264400000|2020-09-28 03:40:00|358.81|356.81|358.92|356.92|358.95|356.95|358.3|356.3|301
1601264700000|2020-09-28 03:45:00|358.93|356.93|359.04|357.04|359.15|357.15|358.77|356.77|234
1601265000000|2020-09-28 03:50:00|359.03|357.03|359.08|357.08|359.41|357.41|359.02|357.02|272
1601265300000|2020-09-28 03:55:00|359.07|357.07|359.07|357.07|359.23|357.23|358.95|356.95|190
1601265600000|2020-09-28 04:00:00|359.08|357.08|359.41|357.41|359.66|357.66|359.07|357.07|290
1601265900000|2020-09-28 04:05:00|359.35|357.35|359.16|357.16|359.44|357.44|359.04|357.04|285
1601266200000|2020-09-28 04:10:00|359.18|357.18|358.66|356.66|359.23|357.23|358.65|356.65|242
1601266500000|2020-09-28 04:15:00|358.64|356.64|359.09|357.09|359.35|357.35|358.4|356.4|405
1601266800000|2020-09-28 04:20:00|359.08|357.08|359.36|357.36|359.36|357.36|359.07|357.07|260
1601267100000|2020-09-28 04:25:00|359.35|357.35|359.39|357.39|359.56|357.56|359.32|357.32|214
1601267400000|2020-09-28 04:30:00|359.38|357.38|359.85|357.85|359.85|357.85|359.32|357.32|162
1601267700000|2020-09-28 04:35:00|359.84|357.84|359.6|357.6|359.86|357.86|359.39|357.39|382
1601268000000|2020-09-28 04:40:00|359.61|357.61|360.04|358.04|360.1|358.1|359.59|357.59|351
1601268300000|2020-09-28 04:45:00|360.05|358.05|359.83|357.83|360.09|358.09|359.79|357.79|165
1601268600000|2020-09-28 04:50:00|359.96|357.96|359.97|357.97|360.25|358.25|359.9|357.9|311
1601268900000|2020-09-28 04:55:00|360.02|358.02|359.61|357.61|360.03|358.03|359.61|357.61|119
1601269200000|2020-09-28 05:00:00|359.62|357.62|359.84|357.84|360.38|358.38|359.61|357.61|274
1601269500000|2020-09-28 05:05:00|359.83|357.83|359.66|357.66|359.97|357.97|359.64|357.64|193
1601269800000|2020-09-28 05:10:00|359.65|357.65|360.3|358.3|360.36|358.36|359.52|357.52|221
1601270100000|2020-09-28 05:15:00|360.32|358.32|360.08|358.08|360.33|358.33|359.85|357.85|210
1601270400000|2020-09-28 05:20:00|360.12|358.12|360.69|358.69|360.76|358.76|360.04|358.04|414
1601270700000|2020-09-28 05:25:00|360.68|358.68|360.9|358.9|360.93|358.93|360.65|358.65|227
1601271000000|2020-09-28 05:30:00|360.95|358.95|361.17|359.17|361.21|359.21|360.68|358.68|295
1601271300000|2020-09-28 05:35:00|361.18|359.18|360.02|358.02|361.19|359.19|360.01|358.01|321
1601271600000|2020-09-28 05:40:00|359.96|357.96|358.96|356.96|360.14|358.14|358.89|356.89|333
1601271900000|2020-09-28 05:45:00|358.97|356.97|358.5|356.5|359.07|357.07|358.5|356.5|367
1601272200000|2020-09-28 05:50:00|358.52|356.52|358.53|356.53|358.84|356.84|358.35|356.35|316
1601272500000|2020-09-28 05:55:00|358.52|356.52|358.68|356.68|358.86|356.86|358.52|356.52|263
1601272800000|2020-09-28 06:00:00|358.69|356.69|358.78|356.78|358.8|356.8|358.65|356.65|203
1601273100000|2020-09-28 06:05:00|358.77|356.77|358.72|356.72|358.79|356.79|358.59|356.59|156
1601273400000|2020-09-28 06:10:00|358.71|356.71|358.73|356.73|358.86|356.86|358.55|356.55|297
1601273700000|2020-09-28 06:15:00|358.69|356.69|358.69|356.69|359.02|357.02|358.69|356.69|340
1601274000000|2020-09-28 06:20:00|358.71|356.71|358.91|356.91|359.23|357.23|358.7|356.7|275
1601274300000|2020-09-28 06:25:00|358.9|356.9|359.2|357.2|359.35|357.35|358.86|356.86|171
1601274600000|2020-09-28 06:30:00|359.14|357.14|358.42|356.42|359.24|357.24|358.42|356.42|304
1601274900000|2020-09-28 06:35:00|358.39|356.39|357.62|355.62|358.49|356.49|357.62|355.62|388
1601275200000|2020-09-28 06:40:00|357.59|355.59|357.5|355.5|357.66|355.66|356.76|354.76|335
1601275500000|2020-09-28 06:45:00|357.51|355.51|357.1|355.1|357.56|355.56|357.03|355.03|296
1601275800000|2020-09-28 06:50:00|357.11|355.11|357.46|355.46|357.83|355.83|357.09|355.09|228
1601276100000|2020-09-28 06:55:00|357.47|355.47|357.59|355.59|357.62|355.62|357.43|355.43|108
1601276400000|2020-09-28 07:00:00|357.61|355.61|356.74|354.74|357.63|355.63|356.74|354.74|226
1601276700000|2020-09-28 07:05:00|356.75|354.75|356.43|354.43|356.86|354.86|355.9|353.9|339
1601277000000|2020-09-28 07:10:00|356.44|354.44|356.8|354.8|356.92|354.92|356.3|354.3|433
1601277300000|2020-09-28 07:15:00|356.79|354.79|357.24|355.24|357.24|355.24|356.53|354.53|339
1601277600000|2020-09-28 07:20:00|357.25|355.25|357.34|355.34|357.34|355.34|357.07|355.07|296
1601277900000|2020-09-28 07:25:00|357.35|355.35|357.72|355.72|357.82|355.82|357.21|355.21|414
1601278200000|2020-09-28 07:30:00|357.73|355.73|357.97|355.97|358.21|356.21|357.7|355.7|207
1601278500000|2020-09-28 07:35:00|358|356|358.03|356.03|358.17|356.17|357.9|355.9|337
1601278800000|2020-09-28 07:40:00|358.01|356.01|358.72|356.72|358.76|356.76|357.96|355.96|479
1601279100000|2020-09-28 07:45:00|358.73|356.73|358.37|356.37|358.94|356.94|358.31|356.31|417
1601279400000|2020-09-28 07:50:00|358.38|356.38|358.64|356.64|358.67|356.67|358.38|356.38|413
1601279700000|2020-09-28 07:55:00|358.65|356.65|358.34|356.34|359.02|357.02|358.16|356.16|319
1601280000000|2020-09-28 08:00:00|358.36|356.36|358.22|356.22|358.63|356.63|357.99|355.99|321
1601280300000|2020-09-28 08:05:00|358.21|356.21|358.93|356.93|359.18|357.18|358.17|356.17|472
1601280600000|2020-09-28 08:10:00|358.92|356.92|358.7|356.7|359.11|357.11|358.66|356.66|328
1601280900000|2020-09-28 08:15:00|358.69|356.69|357.2|355.2|358.72|356.72|357.16|355.16|507
1601281200000|2020-09-28 08:20:00|357.19|355.19|358.16|356.16|358.21|356.21|357.19|355.19|495
1601281500000|2020-09-28 08:25:00|358.15|356.15|358.82|356.82|358.82|356.82|358.15|356.15|349
1601281800000|2020-09-28 08:30:00|358.83|356.83|360.01|358.01|360.47|358.47|358.8|356.8|366
1601282100000|2020-09-28 08:35:00|360.02|358.02|359.64|357.64|360.09|358.09|359.52|357.52|388
1601282400000|2020-09-28 08:40:00|359.68|357.68|360.57|358.57|360.59|358.59|359.58|357.58|371
1601282700000|2020-09-28 08:45:00|360.59|358.59|359.42|357.42|360.79|358.79|359.36|357.36|489
1601283000000|2020-09-28 08:50:00|359.4|357.4|358.83|356.83|359.57|357.57|358.6|356.6|584
1601283300000|2020-09-28 08:55:00|358.82|356.82|358.59|356.59|359.01|357.01|358.56|356.56|415
1601283600000|2020-09-28 09:00:00|358.57|356.57|358.78|356.78|358.99|356.99|358.31|356.31|418
1601283900000|2020-09-28 09:05:00|358.77|356.77|359|357|359.03|357.03|358.57|356.57|356
1601284200000|2020-09-28 09:10:00|359.01|357.01|360|358|360.02|358.02|358.99|356.99|354
1601284500000|2020-09-28 09:15:00|359.97|357.97|359.35|357.35|360.05|358.05|359.34|357.34|366
1601284800000|2020-09-28 09:20:00|359.36|357.36|359.45|357.45|359.99|357.99|359.36|357.36|355
1601285100000|2020-09-28 09:25:00|359.46|357.46|359.52|357.52|359.57|357.57|358.98|356.98|404
1601285400000|2020-09-28 09:30:00|359.53|357.53|359.01|357.01|359.53|357.53|358.91|356.91|380
1601285700000|2020-09-28 09:35:00|359|357|358.67|356.67|359.06|357.06|358.22|356.22|457
1601286000000|2020-09-28 09:40:00|358.66|356.66|358.42|356.42|358.75|356.75|358.36|356.36|238
1601286300000|2020-09-28 09:45:00|358.43|356.43|358.5|356.5|358.56|356.56|358.14|356.14|346
1601286600000|2020-09-28 09:50:00|358.53|356.53|358.49|356.49|358.72|356.72|358.44|356.44|267
1601286900000|2020-09-28 09:55:00|358.5|356.5|358.54|356.54|358.76|356.76|358.49|356.49|429
1601287200000|2020-09-28 10:00:00|358.55|356.55|358.64|356.64|358.64|356.64|357.7|355.7|510
1601287500000|2020-09-28 10:05:00|358.65|356.65|358.97|356.97|359.19|357.19|358.61|356.61|447
1601287800000|2020-09-28 10:10:00|358.98|356.98|359.22|357.22|359.25|357.25|358.76|356.76|334
1601288100000|2020-09-28 10:15:00|359.21|357.21|359.54|357.54|359.66|357.66|358.96|356.96|289
1601288400000|2020-09-28 10:20:00|359.53|357.53|359.52|357.52|359.7|357.7|359.37|357.37|349
1601288700000|2020-09-28 10:25:00|359.58|357.58|359.72|357.72|359.78|357.78|359.46|357.46|218
1601289000000|2020-09-28 10:30:00|359.71|357.71|359.81|357.81|359.9|357.9|359.58|357.58|309
1601289300000|2020-09-28 10:35:00|359.8|357.8|359.47|357.47|359.85|357.85|359.47|357.47|359
1601289600000|2020-09-28 10:40:00|359.48|357.48|359.28|357.28|359.74|357.74|359.25|357.25|342
1601289900000|2020-09-28 10:45:00|359.26|357.26|359.48|357.48|359.48|357.48|359.04|357.04|258
1601290200000|2020-09-28 10:50:00|359.54|357.54|360.06|358.06|360.28|358.28|359.53|357.53|306
1601290500000|2020-09-28 10:55:00|360.05|358.05|360.09|358.09|360.33|358.33|360.03|358.03|263
1601290800000|2020-09-28 11:00:00|360.1|358.1|360.69|358.69|360.98|358.98|360.08|358.08|352
1601291100000|2020-09-28 11:05:00|360.7|358.7|360.86|358.86|361.12|359.12|360.7|358.7|454
1601291400000|2020-09-28 11:10:00|360.87|358.87|360.54|358.54|360.87|358.87|360.49|358.49|387
1601291700000|2020-09-28 11:15:00|360.55|358.55|359.39|357.39|360.63|358.63|359.37|357.37|527
1601292000000|2020-09-28 11:20:00|359.37|357.37|358.76|356.76|359.45|357.45|358.76|356.76|492
1601292300000|2020-09-28 11:25:00|358.74|356.74|357.92|355.92|359.19|357.19|357.77|355.77|639
1601292600000|2020-09-28 11:30:00|357.94|355.94|358.3|356.3|358.69|356.69|357.86|355.86|595
1601292900000|2020-09-28 11:35:00|358.29|356.29|358.57|356.57|358.6|356.6|357.96|355.96|490
1601293200000|2020-09-28 11:40:00|358.56|356.56|358.49|356.49|358.56|356.56|358.2|356.2|298
1601293500000|2020-09-28 11:45:00|358.5|356.5|358.9|356.9|358.97|356.97|357.93|355.93|431
1601293800000|2020-09-28 11:50:00|358.89|356.89|358.56|356.56|358.89|356.89|358.54|356.54|271
1601294100000|2020-09-28 11:55:00|358.55|356.55|359.11|357.11|359.11|357.11|358.25|356.25|240
1601294400000|2020-09-28 12:00:00|359.1|357.1|358.55|356.55|359.11|357.11|358.18|356.18|470
1601294700000|2020-09-28 12:05:00|358.54|356.54|359.75|357.75|359.94|357.94|358.52|356.52|313
1601295000000|2020-09-28 12:10:00|359.77|357.77|360.26|358.26|360.55|358.55|359.61|357.61|455
1601295300000|2020-09-28 12:15:00|360.27|358.27|360.44|358.44|360.54|358.54|360.16|358.16|329
1601295600000|2020-09-28 12:20:00|360.43|358.43|360.63|358.63|360.7|358.7|360.23|358.23|320
1601295900000|2020-09-28 12:25:00|360.62|358.62|360.15|358.15|360.78|358.78|360|358|380
1601296200000|2020-09-28 12:30:00|360.17|358.17|365.27|363.27|365.37|363.37|360.13|358.13|551
1601296500000|2020-09-28 12:35:00|365.24|363.24|365.42|363.42|368.16|366.16|365.08|363.08|968
1601296800000|2020-09-28 12:40:00|365.49|363.49|363.7|361.7|366.07|364.07|362.79|360.79|979
1601297100000|2020-09-28 12:45:00|363.72|361.72|364.21|362.21|364.25|362.25|362.99|360.99|792
1601297400000|2020-09-28 12:50:00|364.2|362.2|365.6|363.6|365.69|363.69|364.17|362.17|756
1601297700000|2020-09-28 12:55:00|365.62|363.62|365.15|363.15|365.67|363.67|364.72|362.72|676
1601298000000|2020-09-28 13:00:00|365.21|363.21|364.61|362.61|365.64|363.64|364.24|362.24|534
1601298300000|2020-09-28 13:05:00|364.6|362.6|365.22|363.22|365.39|363.39|364.27|362.27|530
1601298600000|2020-09-28 13:10:00|365.19|363.19|365.74|363.74|366.36|364.36|365.02|363.02|665
1601298900000|2020-09-28 13:15:00|365.73|363.73|365.73|363.73|366.31|364.31|365.51|363.51|677
1601299200000|2020-09-28 13:20:00|365.72|363.72|365.08|363.08|365.99|363.99|364.93|362.93|632
1601299500000|2020-09-28 13:25:00|365.09|363.09|365.42|363.42|365.77|363.77|365.09|363.09|539
1601299800000|2020-09-28 13:30:00|365.41|363.41|365.52|363.52|365.63|363.63|364.77|362.77|534
1601300100000|2020-09-28 13:35:00|365.53|363.53|365.01|363.01|365.79|363.79|364.6|362.6|531
1601300400000|2020-09-28 13:40:00|365.03|363.03|364.73|362.73|365.74|363.74|364.6|362.6|656
1601300700000|2020-09-28 13:45:00|364.74|362.74|364|362|364.82|362.82|363.83|361.83|642
1601301000000|2020-09-28 13:50:00|364.03|362.03|363.91|361.91|364.41|362.41|363.74|361.74|608
1601301300000|2020-09-28 13:55:00|363.92|361.92|364.18|362.18|364.21|362.21|363.6|361.6|541
1601301600000|2020-09-28 14:00:00|364.17|362.17|364.34|362.34|364.51|362.51|363.68|361.68|529
1601301900000|2020-09-28 14:05:00|364.32|362.32|364.05|362.05|364.41|362.41|363.91|361.91|392
1601302200000|2020-09-28 14:10:00|364.07|362.07|365.08|363.08|365.08|363.08|364.03|362.03|465
1601302500000|2020-09-28 14:15:00|365.06|363.06|365.16|363.16|365.25|363.25|364.84|362.84|391
1601302800000|2020-09-28 14:20:00|365.15|363.15|365.11|363.11|365.56|363.56|364.95|362.95|427
1601303100000|2020-09-28 14:25:00|365.09|363.09|364.75|362.75|365.18|363.18|364.73|362.73|489
1601303400000|2020-09-28 14:30:00|364.74|362.74|364.98|362.98|365.11|363.11|364.54|362.54|419
1601303700000|2020-09-28 14:35:00|364.97|362.97|364.01|362.01|365.09|363.09|363.68|361.68|477
1601304000000|2020-09-28 14:40:00|364.02|362.02|364.08|362.08|364.35|362.35|363.77|361.77|458
1601304300000|2020-09-28 14:45:00|364.07|362.07|363.69|361.69|364.17|362.17|363.38|361.38|542
1601304600000|2020-09-28 14:50:00|363.71|361.71|363.92|361.92|363.94|361.94|363.41|361.41|275
1601304900000|2020-09-28 14:55:00|363.93|361.93|363.59|361.59|363.95|361.95|363.47|361.47|403
1601305200000|2020-09-28 15:00:00|363.58|361.58|364.9|362.9|365.02|363.02|363.22|361.22|646
1601305500000|2020-09-28 15:05:00|364.91|362.91|364.86|362.86|365.01|363.01|364.48|362.48|538
1601305800000|2020-09-28 15:10:00|364.87|362.87|365.26|363.26|365.27|363.27|364.66|362.66|481
1601306100000|2020-09-28 15:15:00|365.25|363.25|365.26|363.26|365.39|363.39|365.07|363.07|327
1601306400000|2020-09-28 15:20:00|365.25|363.25|365.68|363.68|365.68|363.68|364.83|362.83|377
1601306700000|2020-09-28 15:25:00|365.67|363.67|365.45|363.45|365.96|363.96|365.32|363.32|376
1601307000000|2020-09-28 15:30:00|365.46|363.46|365.38|363.38|366.08|364.08|365.09|363.09|549
1601307300000|2020-09-28 15:35:00|365.36|363.36|365.6|363.6|365.98|363.98|365.2|363.2|543
1601307600000|2020-09-28 15:40:00|365.59|363.59|365.6|363.6|366.04|364.04|365.2|363.2|371
1601307900000|2020-09-28 15:45:00|365.59|363.59|365.52|363.52|365.87|363.87|365.28|363.28|417
1601308200000|2020-09-28 15:50:00|365.53|363.53|365.62|363.62|365.83|363.83|365.21|363.21|420
1601308500000|2020-09-28 15:55:00|365.69|363.69|365.99|363.99|366.02|364.02|365.47|363.47|406
1601308800000|2020-09-28 16:00:00|366|364|366.1|364.1|366.15|364.15|365.67|363.67|558
1601309100000|2020-09-28 16:05:00|366.11|364.11|365.14|363.14|366.17|364.17|364.64|362.64|589
1601309400000|2020-09-28 16:10:00|365.09|363.09|364.9|362.9|365.19|363.19|364.81|362.81|158
1601309700000|2020-09-28 16:15:00|364.89|362.89|364.97|362.97|365.06|363.06|364.67|362.67|260
1601310000000|2020-09-28 16:20:00|364.96|362.96|366.39|364.39|366.71|364.71|364.96|362.96|409
1601310300000|2020-09-28 16:25:00|366.37|364.37|365.56|363.56|366.39|364.39|365.3|363.3|329
1601310600000|2020-09-28 16:30:00|365.55|363.55|365.52|363.52|365.55|363.55|365.07|363.07|242
1601310900000|2020-09-28 16:35:00|365.51|363.51|364.94|362.94|365.52|363.52|364.84|362.84|283
1601311200000|2020-09-28 16:40:00|364.9|362.9|365.59|363.59|365.67|363.67|364.9|362.9|250
1601311500000|2020-09-28 16:45:00|365.56|363.56|365.5|363.5|365.78|363.78|365.46|363.46|235
1601311800000|2020-09-28 16:50:00|365.47|363.47|365.92|363.92|366.16|364.16|365.39|363.39|332
1601312100000|2020-09-28 16:55:00|365.93|363.93|365.62|363.62|366.1|364.1|365.61|363.61|232
1601312400000|2020-09-28 17:00:00|365.58|363.58|366.02|364.02|366.1|364.1|365.14|363.14|345
1601312700000|2020-09-28 17:05:00|366.01|364.01|366.2|364.2|366.33|364.33|365.81|363.81|336
1601313000000|2020-09-28 17:10:00|366.21|364.21|365.66|363.66|366.22|364.22|365.54|363.54|262
1601313300000|2020-09-28 17:15:00|365.65|363.65|365.82|363.82|365.93|363.93|365.65|363.65|220
1601313600000|2020-09-28 17:20:00|365.81|363.81|365.83|363.83|365.91|363.91|365.66|363.66|224
1601313900000|2020-09-28 17:25:00|365.84|363.84|366.35|364.35|366.51|364.51|365.84|363.84|290
1601314200000|2020-09-28 17:30:00|366.37|364.37|367.15|365.15|369.14|367.14|366.06|364.06|599
1601314500000|2020-09-28 17:35:00|367.12|365.12|365.09|363.09|367.34|365.34|365.09|363.09|628
1601314800000|2020-09-28 17:40:00|365.11|363.11|365.28|363.28|365.47|363.47|364.85|362.85|537
1601315100000|2020-09-28 17:45:00|365.29|363.29|365.67|363.67|365.84|363.84|365.22|363.22|397
1601315400000|2020-09-28 17:50:00|365.61|363.61|366.04|364.04|366.21|364.21|365.61|363.61|356
1601315700000|2020-09-28 17:55:00|366.03|364.03|366.4|364.4|366.54|364.54|366|364|277
1601316000000|2020-09-28 18:00:00|366.37|364.37|365.95|363.95|366.41|364.41|365.83|363.83|355
1601316300000|2020-09-28 18:05:00|365.94|363.94|365.1|363.1|365.96|363.96|364.77|362.77|541
1601316600000|2020-09-28 18:10:00|365.11|363.11|364.35|362.35|365.11|363.11|364.13|362.13|352
1601316900000|2020-09-28 18:15:00|364.28|362.28|364.19|362.19|364.74|362.74|364.1|362.1|201
1601317200000|2020-09-28 18:20:00|364.16|362.16|364.13|362.13|364.23|362.23|364.01|362.01|262
1601317500000|2020-09-28 18:25:00|364.12|362.12|364.54|362.54|364.64|362.64|364.1|362.1|271
1601317800000|2020-09-28 18:30:00|364.5|362.5|364.5|362.5|364.57|362.57|363.99|361.99|354
1601318100000|2020-09-28 18:35:00|364.52|362.52|364.42|362.42|364.68|362.68|364.16|362.16|286
1601318400000|2020-09-28 18:40:00|364.4|362.4|364.52|362.52|364.71|362.71|364.32|362.32|231
1601318700000|2020-09-28 18:45:00|364.53|362.53|364.89|362.89|364.93|362.93|364.41|362.41|328
1601319000000|2020-09-28 18:50:00|364.88|362.88|364.42|362.42|365|363|364.42|362.42|370
1601319300000|2020-09-28 18:55:00|364.41|362.41|364.35|362.35|364.45|362.45|364.17|362.17|143
1601319600000|2020-09-28 19:00:00|364.36|362.36|364.14|362.14|364.44|362.44|363.87|361.87|237
1601319900000|2020-09-28 19:05:00|364.15|362.15|364.54|362.54|364.67|362.67|364|362|270
1601320200000|2020-09-28 19:10:00|364.53|362.53|364.59|362.59|364.61|362.61|364.32|362.32|267
1601320500000|2020-09-28 19:15:00|364.57|362.57|364.45|362.45|364.59|362.59|364.25|362.25|363
1601320800000|2020-09-28 19:20:00|364.44|362.44|364.21|362.21|364.46|362.46|364.08|362.08|179
1601321100000|2020-09-28 19:25:00|364.23|362.23|364.54|362.54|364.56|362.56|364.07|362.07|241
1601321400000|2020-09-28 19:30:00|364.53|362.53|363.47|361.47|364.55|362.55|363.27|361.27|563
1601321700000|2020-09-28 19:35:00|363.48|361.48|362.64|360.64|363.76|361.76|362.16|360.16|510
1601322000000|2020-09-28 19:40:00|362.63|360.63|363.34|361.34|363.65|361.65|362.29|360.29|466
1601322300000|2020-09-28 19:45:00|363.32|361.32|362.83|360.83|363.51|361.51|362.61|360.61|378
1601322600000|2020-09-28 19:50:00|362.82|360.82|363.32|361.32|363.49|361.49|362.55|360.55|296
1601322900000|2020-09-28 19:55:00|363.31|361.31|364.18|362.18|364.18|362.18|363.12|361.12|442
1601323200000|2020-09-28 20:00:00|364.1|362.1|364.06|362.06|364.34|362.34|363.71|361.71|523
1601323500000|2020-09-28 20:05:00|364.07|362.07|363.89|361.89|364.07|362.07|363.74|361.74|372
1601323800000|2020-09-28 20:10:00|363.92|361.92|364.03|362.03|364.14|362.14|363.65|361.65|262
1601324100000|2020-09-28 20:15:00|364.04|362.04|363.68|361.68|364.08|362.08|363.57|361.57|286
1601324400000|2020-09-28 20:20:00|363.67|361.67|363.65|361.65|363.93|361.93|363.22|361.22|434
1601324700000|2020-09-28 20:25:00|363.64|361.64|363.68|361.68|363.77|361.77|363.42|361.42|331
1601325000000|2020-09-28 20:30:00|363.69|361.69|363.23|361.23|363.81|361.81|362.91|360.91|405
1601325300000|2020-09-28 20:35:00|363.25|361.25|364.01|362.01|364.07|362.07|363.19|361.19|422
1601325600000|2020-09-28 20:40:00|363.95|361.95|363.93|361.93|363.95|361.95|363.62|361.62|311
1601325900000|2020-09-28 20:45:00|363.92|361.92|363.79|361.79|363.97|361.97|363.7|361.7|250
1601326200000|2020-09-28 20:50:00|363.8|361.8|363.54|361.54|363.84|361.84|363.47|361.47|230
1601326500000|2020-09-28 20:55:00|363.55|361.55|363.88|361.88|363.88|361.88|363.45|361.45|139
1601326800000|2020-09-28 21:00:00|363.89|361.89|363.6|361.6|363.89|361.89|363.43|361.43|211
1601327100000|2020-09-28 21:05:00|363.61|361.61|362.81|360.81|363.61|361.61|362.8|360.8|338
1601327400000|2020-09-28 21:10:00|362.8|360.8|362.86|360.86|362.89|360.89|362.33|360.33|175
1601327700000|2020-09-28 21:15:00|362.87|360.87|362.81|360.81|362.95|360.95|362.77|360.77|150
1601328000000|2020-09-28 21:20:00|362.83|360.83|362.88|360.88|362.98|360.98|362.83|360.83|218
1601328300000|2020-09-28 21:25:00|362.86|360.86|363.28|361.28|363.37|361.37|362.8|360.8|203
1601328600000|2020-09-28 21:30:00|363.29|361.29|364.24|362.24|364.24|362.24|362.82|360.82|271
1601328900000|2020-09-28 21:35:00|364.23|362.23|364.11|362.11|364.32|362.32|363.96|361.96|257
1601329200000|2020-09-28 21:40:00|364.14|362.14|364.63|362.63|364.66|362.66|364.1|362.1|125
1601329500000|2020-09-28 21:45:00|364.64|362.64|364.94|362.94|364.94|362.94|364.62|362.62|124
1601329800000|2020-09-28 21:50:00|364.96|362.96|364.43|362.43|364.98|362.98|364.38|362.38|378
1601330100000|2020-09-28 21:55:00|364.44|362.44|364.57|362.57|364.65|362.65|364.32|362.32|255
1601330400000|2020-09-28 22:00:00|364.56|362.56|364.37|362.37|364.63|362.63|364.31|362.31|273
1601330700000|2020-09-28 22:05:00|364.38|362.38|364.28|362.28|364.43|362.43|364.24|362.24|306
1601331000000|2020-09-28 22:10:00|364.29|362.29|364.4|362.4|364.53|362.53|364.22|362.22|291
1601331300000|2020-09-28 22:15:00|364.46|362.46|364.18|362.18|364.5|362.5|363.97|361.97|231
1601331600000|2020-09-28 22:20:00|364.19|362.19|364.11|362.11|364.31|362.31|364.03|362.03|120
1601331900000|2020-09-28 22:25:00|364.1|362.1|364.2|362.2|364.22|362.22|364.06|362.06|192
1601332200000|2020-09-28 22:30:00|364.19|362.19|363.92|361.92|364.2|362.2|363.71|361.71|194
1601332500000|2020-09-28 22:35:00|363.93|361.93|363.57|361.57|363.93|361.93|363.44|361.44|282
1601332800000|2020-09-28 22:40:00|363.56|361.56|362.68|360.68|363.6|361.6|362.55|360.55|251
1601333100000|2020-09-28 22:45:00|362.67|360.67|362.91|360.91|363.07|361.07|362.37|360.37|239
1601333400000|2020-09-28 22:50:00|362.92|360.92|362.47|360.47|362.93|360.93|362.38|360.38|331
1601333700000|2020-09-28 22:55:00|362.45|360.45|362.22|360.22|362.46|360.46|361.59|359.59|297
1601334000000|2020-09-28 23:00:00|362.21|360.21|362.49|360.49|362.52|360.52|361.75|359.75|419
1601334300000|2020-09-28 23:05:00|362.5|360.5|362.26|360.26|362.64|360.64|362.1|360.1|285
1601334600000|2020-09-28 23:10:00|362.28|360.28|361.87|359.87|362.7|360.7|361.76|359.76|451
1601334900000|2020-09-28 23:15:00|361.85|359.85|357.92|355.92|361.85|359.85|357.47|355.47|1004
1601335200000|2020-09-28 23:20:00|357.93|355.93|357.57|355.57|358.03|356.03|356.9|354.9|831
1601335500000|2020-09-28 23:25:00|357.53|355.53|358.18|356.18|358.48|356.48|357.35|355.35|715
1601335800000|2020-09-28 23:30:00|358.19|356.19|357.44|355.44|358.19|356.19|357.29|355.29|621
1601336100000|2020-09-28 23:35:00|357.43|355.43|357.17|355.17|357.68|355.68|356.9|354.9|566
1601336400000|2020-09-28 23:40:00|357.16|355.16|356.51|354.51|357.58|355.58|356.09|354.09|536
1601336700000|2020-09-28 23:45:00|356.5|354.5|354.93|352.93|356.5|354.5|352.97|350.97|918
1601337000000|2020-09-28 23:50:00|354.92|352.92|355.74|353.74|355.79|353.79|354.67|352.67|743
1601337300000|2020-09-28 23:55:00|355.73|353.73|354.89|352.89|355.73|353.73|354.68|352.68|588
1601337600000|2020-09-29 00:00:00|354.87|352.87|354.29|352.29|354.9|352.9|352.71|350.71|869
1601337900000|2020-09-29 00:05:00|354.3|352.3|355.38|353.38|355.6|353.6|354.2|352.2|659
1601338200000|2020-09-29 00:10:00|355.46|353.46|355.44|353.44|355.76|353.76|355.12|353.12|557
1601338500000|2020-09-29 00:15:00|355.45|353.45|355.57|353.57|355.95|353.95|355.26|353.26|459
1601338800000|2020-09-29 00:20:00|355.56|353.56|355.73|353.73|355.88|353.88|355.42|353.42|405
1601339100000|2020-09-29 00:25:00|355.72|353.72|355.66|353.66|356.04|354.04|355.5|353.5|390
1601339400000|2020-09-29 00:30:00|355.64|353.64|355.54|353.54|355.88|353.88|355.29|353.29|362
1601339700000|2020-09-29 00:35:00|355.53|353.53|356.04|354.04|356.06|354.06|354.88|352.88|405
1601340000000|2020-09-29 00:40:00|356.02|354.02|356.39|354.39|356.43|354.43|355.65|353.65|583
1601340300000|2020-09-29 00:45:00|356.33|354.33|356.25|354.25|356.35|354.35|355.98|353.98|489
1601340600000|2020-09-29 00:50:00|356.21|354.21|355.59|353.59|356.3|354.3|355.59|353.59|362
1601340900000|2020-09-29 00:55:00|355.54|353.54|355.7|353.7|356.13|354.13|355.52|353.52|329
1601341200000|2020-09-29 01:00:00|355.69|353.69|356.11|354.11|356.11|354.11|355.45|353.45|456
1601341500000|2020-09-29 01:05:00|356.1|354.1|355.54|353.54|356.12|354.12|355.27|353.27|304
1601341800000|2020-09-29 01:10:00|355.55|353.55|355.82|353.82|355.83|353.83|355.16|353.16|548
1601342100000|2020-09-29 01:15:00|355.89|353.89|355.25|353.25|356.2|354.2|355|353|598
1601342400000|2020-09-29 01:20:00|355.26|353.26|355.56|353.56|355.62|353.62|354.86|352.86|524
1601342700000|2020-09-29 01:25:00|355.58|353.58|355.77|353.77|355.85|353.85|355.04|353.04|396
1601343000000|2020-09-29 01:30:00|355.76|353.76|355.02|353.02|355.77|353.77|355.02|353.02|426
1601343300000|2020-09-29 01:35:00|355.03|353.03|355.49|353.49|355.59|353.59|354.95|352.95|302
1601343600000|2020-09-29 01:40:00|355.5|353.5|355.31|353.31|355.56|353.56|355.05|353.05|407
1601343900000|2020-09-29 01:45:00|355.29|353.29|355.22|353.22|355.53|353.53|355.18|353.18|346
1601344200000|2020-09-29 01:50:00|355.2|353.2|355.12|353.12|355.37|353.37|354.98|352.98|257
1601344500000|2020-09-29 01:55:00|355.1|353.1|354.55|352.55|355.24|353.24|354.47|352.47|341
1601344800000|2020-09-29 02:00:00|354.54|352.54|354.7|352.7|354.7|352.7|354.03|352.03|388
1601345100000|2020-09-29 02:05:00|354.71|352.71|355.03|353.03|355.45|353.45|354.69|352.69|319
1601345400000|2020-09-29 02:10:00|355.02|353.02|355.28|353.28|355.34|353.34|354.77|352.77|426
1601345700000|2020-09-29 02:15:00|355.27|353.27|355.38|353.38|355.38|353.38|354.84|352.84|291
1601346000000|2020-09-29 02:20:00|355.34|353.34|355.48|353.48|355.65|353.65|355.26|353.26|284
1601346300000|2020-09-29 02:25:00|355.49|353.49|355.6|353.6|355.8|353.8|355.46|353.46|373
1601346600000|2020-09-29 02:30:00|355.61|353.61|355.68|353.68|355.97|353.97|355.44|353.44|323
1601346900000|2020-09-29 02:35:00|355.66|353.66|355.19|353.19|355.67|353.67|355.07|353.07|308
1601347200000|2020-09-29 02:40:00|355.18|353.18|354.43|352.43|355.19|353.19|354.4|352.4|419
1601347500000|2020-09-29 02:45:00|354.46|352.46|354.33|352.33|354.49|352.49|354.06|352.06|335
1601347800000|2020-09-29 02:50:00|354.3|352.3|354.36|352.36|354.43|352.43|353.91|351.91|420
1601348100000|2020-09-29 02:55:00|354.38|352.38|354.75|352.75|354.82|352.82|354.35|352.35|363
1601348400000|2020-09-29 03:00:00|354.72|352.72|355.12|353.12|355.22|353.22|354.46|352.46|336
1601348700000|2020-09-29 03:05:00|355.13|353.13|355.3|353.3|355.46|353.46|355.06|353.06|377
1601349000000|2020-09-29 03:10:00|355.31|353.31|355.07|353.07|355.45|353.45|355|353|403
1601349300000|2020-09-29 03:15:00|355.08|353.08|354.77|352.77|355.13|353.13|354.76|352.76|227
1601349600000|2020-09-29 03:20:00|354.78|352.78|354.31|352.31|354.78|352.78|354.16|352.16|286
1601349900000|2020-09-29 03:25:00|354.3|352.3|354.2|352.2|354.77|352.77|354.06|352.06|338
1601350200000|2020-09-29 03:30:00|354.19|352.19|354.1|352.1|354.21|352.21|353.61|351.61|394
1601350500000|2020-09-29 03:35:00|354.11|352.11|355|353|355.07|353.07|354.09|352.09|330
1601350800000|2020-09-29 03:40:00|354.99|352.99|354.91|352.91|355|353|354.76|352.76|264
1601351100000|2020-09-29 03:45:00|354.92|352.92|354.58|352.58|355.11|353.11|354.56|352.56|215
1601351400000|2020-09-29 03:50:00|354.59|352.59|354.63|352.63|354.66|352.66|354.4|352.4|206
1601351700000|2020-09-29 03:55:00|354.64|352.64|353.85|351.85|354.71|352.71|353.84|351.84|228
1601352000000|2020-09-29 04:00:00|353.83|351.83|354.31|352.31|354.34|352.34|353.57|351.57|340
1601352300000|2020-09-29 04:05:00|354.33|352.33|354.65|352.65|354.8|352.8|354.33|352.33|403
1601352600000|2020-09-29 04:10:00|354.66|352.66|354.65|352.65|354.83|352.83|354.54|352.54|276
1601352900000|2020-09-29 04:15:00|354.66|352.66|354.97|352.97|355.01|353.01|354.66|352.66|224
1601353200000|2020-09-29 04:20:00|354.96|352.96|354.81|352.81|355.04|353.04|354.72|352.72|428
1601353500000|2020-09-29 04:25:00|354.8|352.8|354.69|352.69|354.92|352.92|354.62|352.62|267
1601353800000|2020-09-29 04:30:00|354.71|352.71|354.25|352.25|354.71|352.71|354.03|352.03|365
1601354100000|2020-09-29 04:35:00|354.26|352.26|354.45|352.45|354.51|352.51|354.17|352.17|272
1601354400000|2020-09-29 04:40:00|354.46|352.46|354.65|352.65|354.75|352.75|354.45|352.45|185
1601354700000|2020-09-29 04:45:00|354.7|352.7|355.07|353.07|355.1|353.1|354.53|352.53|263
1601355000000|2020-09-29 04:50:00|355.06|353.06|354.16|352.16|355.17|353.17|354.16|352.16|195
1601355300000|2020-09-29 04:55:00|354.17|352.17|354|352|354.27|352.27|353.84|351.84|287
1601355600000|2020-09-29 05:00:00|354.08|352.08|353.48|351.48|354.14|352.14|353.26|351.26|390
1601355900000|2020-09-29 05:05:00|353.49|351.49|353.99|351.99|354.02|352.02|353.3|351.3|197
1601356200000|2020-09-29 05:10:00|354|352|353.86|351.86|354.1|352.1|353.79|351.79|198
1601356500000|2020-09-29 05:15:00|353.84|351.84|353.15|351.15|353.84|351.84|353.15|351.15|287
1601356800000|2020-09-29 05:20:00|353.14|351.14|352.99|350.99|353.2|351.2|352.75|350.75|366
1601357100000|2020-09-29 05:25:00|353|351|353.78|351.78|353.94|351.94|353|351|431
1601357400000|2020-09-29 05:30:00|353.81|351.81|353.73|351.73|353.92|351.92|353.38|351.38|423
1601357700000|2020-09-29 05:35:00|353.74|351.74|353.91|351.91|353.98|351.98|353.53|351.53|256
1601358000000|2020-09-29 05:40:00|353.9|351.9|352.83|350.83|353.93|351.93|352.64|350.64|418
1601358300000|2020-09-29 05:45:00|352.85|350.85|353.4|351.4|353.66|351.66|352.63|350.63|483
1601358600000|2020-09-29 05:50:00|353.39|351.39|352.93|350.93|353.42|351.42|352.83|350.83|357
1601358900000|2020-09-29 05:55:00|352.92|350.92|352.49|350.49|352.93|350.93|352.14|350.14|393
1601359200000|2020-09-29 06:00:00|352.53|350.53|352.41|350.41|352.57|350.57|351.21|349.21|550
1601359500000|2020-09-29 06:05:00|352.35|350.35|353.29|351.29|353.29|351.29|352.18|350.18|350
1601359800000|2020-09-29 06:10:00|353.28|351.28|353.32|351.32|353.32|351.32|353.05|351.05|405
1601360100000|2020-09-29 06:15:00|353.31|351.31|353.46|351.46|353.71|351.71|353.31|351.31|402
1601360400000|2020-09-29 06:20:00|353.48|351.48|353.69|351.69|353.8|351.8|353.45|351.45|195
1601360700000|2020-09-29 06:25:00|353.68|351.68|353.5|351.5|353.75|351.75|353.43|351.43|246
1601361000000|2020-09-29 06:30:00|353.53|351.53|353.49|351.49|353.91|351.91|353.24|351.24|286
1601361300000|2020-09-29 06:35:00|353.51|351.51|353.27|351.27|353.55|351.55|353.19|351.19|242
1601361600000|2020-09-29 06:40:00|353.28|351.28|353.98|351.98|354.02|352.02|353.12|351.12|354
1601361900000|2020-09-29 06:45:00|353.99|351.99|354.13|352.13|354.54|352.54|353.97|351.97|275
1601362200000|2020-09-29 06:50:00|354.14|352.14|355.86|353.86|356.74|354.74|354.13|352.13|548
1601362500000|2020-09-29 06:55:00|355.89|353.89|356.36|354.36|356.8|354.8|355.88|353.88|711
1601362800000|2020-09-29 07:00:00|356.35|354.35|355.93|353.93|356.74|354.74|355.44|353.44|583
1601363100000|2020-09-29 07:05:00|355.92|353.92|355.67|353.67|356.08|354.08|355.62|353.62|286
1601363400000|2020-09-29 07:10:00|355.71|353.71|355.67|353.67|355.98|353.98|355.49|353.49|235
1601363700000|2020-09-29 07:15:00|355.68|353.68|355.91|353.91|355.93|353.93|355.5|353.5|204
1601364000000|2020-09-29 07:20:00|355.92|353.92|355.57|353.57|355.93|353.93|355.47|353.47|187
1601364300000|2020-09-29 07:25:00|355.58|353.58|355.85|353.85|355.88|353.88|355.31|353.31|175
1601364600000|2020-09-29 07:30:00|355.86|353.86|355.9|353.9|356.04|354.04|355.72|353.72|427
1601364900000|2020-09-29 07:35:00|355.89|353.89|356.61|354.61|356.71|354.71|355.88|353.88|456
1601365200000|2020-09-29 07:40:00|356.6|354.6|356.31|354.31|356.6|354.6|356.21|354.21|350
1601365500000|2020-09-29 07:45:00|356.28|354.28|356.12|354.12|356.29|354.29|355.79|353.79|213
1601365800000|2020-09-29 07:50:00|356.1|354.1|355.69|353.69|356.3|354.3|355.56|353.56|157
1601366100000|2020-09-29 07:55:00|355.68|353.68|355.88|353.88|356.03|354.03|355.49|353.49|264
1601366400000|2020-09-29 08:00:00|355.86|353.86|355.15|353.15|355.86|353.86|355.05|353.05|391
1601366700000|2020-09-29 08:05:00|355.14|353.14|355.19|353.19|355.42|353.42|355|353|210
1601367000000|2020-09-29 08:10:00|355.2|353.2|355.69|353.69|355.69|353.69|355.14|353.14|225
1601367300000|2020-09-29 08:15:00|355.7|353.7|355.69|353.69|355.86|353.86|355.57|353.57|144
1601367600000|2020-09-29 08:20:00|355.7|353.7|355.78|353.78|355.8|353.8|355.56|353.56|99
1601367900000|2020-09-29 08:25:00|355.79|353.79|356.42|354.42|356.44|354.44|355.68|353.68|133
1601368200000|2020-09-29 08:30:00|356.45|354.45|356.45|354.45|356.5|354.5|356.36|354.36|139
1601368500000|2020-09-29 08:35:00|356.42|354.42|356.17|354.17|356.48|354.48|356.16|354.16|124
1601368800000|2020-09-29 08:40:00|356.19|354.19|356.42|354.42|356.44|354.44|355.89|353.89|173
1601369100000|2020-09-29 08:45:00|356.43|354.43|355.62|353.62|356.43|354.43|355.58|353.58|149
1601369400000|2020-09-29 08:50:00|355.61|353.61|355.95|353.95|356.03|354.03|355.45|353.45|179
1601369700000|2020-09-29 08:55:00|355.96|353.96|356.25|354.25|356.27|354.27|355.92|353.92|185
1601370000000|2020-09-29 09:00:00|356.24|354.24|356.32|354.32|356.33|354.33|355.81|353.81|279
1601370300000|2020-09-29 09:05:00|356.3|354.3|356.87|354.87|357.09|355.09|356.28|354.28|295
1601370600000|2020-09-29 09:10:00|356.88|354.88|356.55|354.55|357.02|355.02|356.29|354.29|285
1601370900000|2020-09-29 09:15:00|356.56|354.56|356.29|354.29|357.29|355.29|356.09|354.09|423
1601371200000|2020-09-29 09:20:00|356.35|354.35|356.07|354.07|356.51|354.51|356.05|354.05|255
1601371500000|2020-09-29 09:25:00|356.05|354.05|355.62|353.62|356.08|354.08|355.44|353.44|328
1601371800000|2020-09-29 09:30:00|355.61|353.61|355.96|353.96|356.03|354.03|355.57|353.57|228
1601372100000|2020-09-29 09:35:00|355.94|353.94|355.77|353.77|356.17|354.17|355.75|353.75|249
1601372400000|2020-09-29 09:40:00|355.75|353.75|355.79|353.79|355.94|353.94|355.7|353.7|176
1601372700000|2020-09-29 09:45:00|355.8|353.8|356.14|354.14|356.22|354.22|355.79|353.79|148
1601373000000|2020-09-29 09:50:00|356.13|354.13|355.58|353.58|356.15|354.15|355.51|353.51|239
1601373300000|2020-09-29 09:55:00|355.61|353.61|355.5|353.5|355.61|353.61|355.19|353.19|190
1601373600000|2020-09-29 10:00:00|355.47|353.47|356.38|354.38|356.63|354.63|355.29|353.29|411
1601373900000|2020-09-29 10:05:00|356.37|354.37|356.56|354.56|356.57|354.57|356.32|354.32|309
1601374200000|2020-09-29 10:10:00|356.55|354.55|357.1|355.1|357.15|355.15|356.38|354.38|319
1601374500000|2020-09-29 10:15:00|357.09|355.09|357.25|355.25|357.27|355.27|356.94|354.94|286
1601374800000|2020-09-29 10:20:00|357.26|355.26|357.78|355.78|358.25|356.25|357.24|355.24|506
1601375100000|2020-09-29 10:25:00|357.76|355.76|358.38|356.38|358.38|356.38|357.62|355.62|489
1601375400000|2020-09-29 10:30:00|358.39|356.39|357.77|355.77|359.1|357.1|357.6|355.6|676
1601375700000|2020-09-29 10:35:00|357.79|355.79|357.91|355.91|357.95|355.95|357.51|355.51|363
1601376000000|2020-09-29 10:40:00|357.92|355.92|357.62|355.62|358.07|356.07|357.61|355.61|451
1601376300000|2020-09-29 10:45:00|357.65|355.65|357.74|355.74|358.27|356.27|357.65|355.65|431
1601376600000|2020-09-29 10:50:00|357.75|355.75|357.69|355.69|358.21|356.21|357.67|355.67|384
1601376900000|2020-09-29 10:55:00|357.68|355.68|358.04|356.04|358.09|356.09|357.68|355.68|340
1601377200000|2020-09-29 11:00:00|358.01|356.01|357.91|355.91|358.47|356.47|357.62|355.62|562
1601377500000|2020-09-29 11:05:00|357.92|355.92|358.54|356.54|358.55|356.55|357.91|355.91|410
1601377800000|2020-09-29 11:10:00|358.55|356.55|358.1|356.1|358.86|356.86|358.06|356.06|373
1601378100000|2020-09-29 11:15:00|358.09|356.09|358.16|356.16|358.4|356.4|358|356|247
1601378400000|2020-09-29 11:20:00|358.12|356.12|357.83|355.83|358.21|356.21|357.8|355.8|83
1601378700000|2020-09-29 11:25:00|357.86|355.86|358.07|356.07|358.37|356.37|357.86|355.86|388
1601379000000|2020-09-29 11:30:00|358.06|356.06|357.88|355.88|358.15|356.15|357.71|355.71|438
1601379300000|2020-09-29 11:35:00|357.89|355.89|358.07|356.07|358.14|356.14|357.72|355.72|325
1601379600000|2020-09-29 11:40:00|358.03|356.03|359.85|357.85|359.9|357.9|357.98|355.98|456
1601379900000|2020-09-29 11:45:00|359.86|357.86|359.08|357.08|359.92|357.92|359.01|357.01|578
1601380200000|2020-09-29 11:50:00|359.09|357.09|358.62|356.62|359.37|357.37|358.57|356.57|395
1601380500000|2020-09-29 11:55:00|358.63|356.63|358.46|356.46|358.86|356.86|358.25|356.25|454
1601380800000|2020-09-29 12:00:00|358.45|356.45|357.92|355.92|358.83|356.83|357.69|355.69|519
1601381100000|2020-09-29 12:05:00|357.93|355.93|358.2|356.2|358.38|356.38|357.87|355.87|503
1601381400000|2020-09-29 12:10:00|358.21|356.21|358.28|356.28|358.4|356.4|357.97|355.97|323
1601381700000|2020-09-29 12:15:00|358.32|356.32|358.46|356.46|358.92|356.92|358.3|356.3|271
1601382000000|2020-09-29 12:20:00|358.44|356.44|358.39|356.39|358.69|356.69|358.19|356.19|423
1601382300000|2020-09-29 12:25:00|358.37|356.37|358.65|356.65|359|357|358.35|356.35|367
1601382600000|2020-09-29 12:30:00|358.64|356.64|359.11|357.11|359.15|357.15|358.52|356.52|379
1601382900000|2020-09-29 12:35:00|359.1|357.1|358.31|356.31|359.13|357.13|358.14|356.14|370
1601383200000|2020-09-29 12:40:00|358.29|356.29|358.14|356.14|358.45|356.45|358.14|356.14|283
1601383500000|2020-09-29 12:45:00|358.17|356.17|358.19|356.19|358.36|356.36|358.07|356.07|287
1601383800000|2020-09-29 12:50:00|358.21|356.21|358.22|356.22|358.49|356.49|358.16|356.16|298
1601384100000|2020-09-29 12:55:00|358.23|356.23|358.65|356.65|358.8|356.8|358.18|356.18|494
1601384400000|2020-09-29 13:00:00|358.66|356.66|358.53|356.53|358.78|356.78|358.51|356.51|290
1601384700000|2020-09-29 13:05:00|358.55|356.55|357.49|355.49|358.67|356.67|357.49|355.49|279
1601385000000|2020-09-29 13:10:00|357.57|355.57|356.43|354.43|357.57|355.57|356.43|354.43|563
1601385300000|2020-09-29 13:15:00|356.44|354.44|356.17|354.17|356.74|354.74|355.84|353.84|572
1601385600000|2020-09-29 13:20:00|356.16|354.16|356.74|354.74|357.01|355.01|356.16|354.16|459
1601385900000|2020-09-29 13:25:00|356.73|354.73|357.02|355.02|357.15|355.15|356.73|354.73|341
1601386200000|2020-09-29 13:30:00|357.01|355.01|357.45|355.45|357.53|355.53|356.85|354.85|422
1601386500000|2020-09-29 13:35:00|357.44|355.44|358.45|356.45|358.5|356.5|357.44|355.44|410
1601386800000|2020-09-29 13:40:00|358.43|356.43|357.78|355.78|358.62|356.62|357.51|355.51|600
1601387100000|2020-09-29 13:45:00|357.77|355.77|358.14|356.14|358.58|356.58|357.76|355.76|399
1601387400000|2020-09-29 13:50:00|358.12|356.12|358.36|356.36|358.42|356.42|357.78|355.78|385
1601387700000|2020-09-29 13:55:00|358.34|356.34|358.52|356.52|358.7|356.7|358.28|356.28|432
1601388000000|2020-09-29 14:00:00|358.51|356.51|359.03|357.03|359.37|357.37|358.47|356.47|512
1601388300000|2020-09-29 14:05:00|359.04|357.04|359.41|357.41|359.62|357.62|359.03|357.03|471
1601388600000|2020-09-29 14:10:00|359.37|357.37|359.78|357.78|360.59|358.59|359.27|357.27|542
1601388900000|2020-09-29 14:15:00|359.77|357.77|359.7|357.7|359.82|357.82|359.4|357.4|480
1601389200000|2020-09-29 14:20:00|359.69|357.69|359.87|357.87|360.18|358.18|359.56|357.56|574
1601389500000|2020-09-29 14:25:00|359.86|357.86|359.65|357.65|359.89|357.89|359.5|357.5|444
1601389800000|2020-09-29 14:30:00|359.62|357.62|358.84|356.84|360.03|358.03|358.74|356.74|505
1601390100000|2020-09-29 14:35:00|358.82|356.82|358.09|356.09|358.98|356.98|358.07|356.07|449
1601390400000|2020-09-29 14:40:00|358.08|356.08|357.71|355.71|358.12|356.12|357.44|355.44|474
1601390700000|2020-09-29 14:45:00|357.72|355.72|357.37|355.37|357.81|355.81|357.07|355.07|451
1601391000000|2020-09-29 14:50:00|357.38|355.38|357.24|355.24|357.55|355.55|356.94|354.94|403
1601391300000|2020-09-29 14:55:00|357.25|355.25|358.12|356.12|358.18|356.18|357.21|355.21|424
1601391600000|2020-09-29 15:00:00|358.13|356.13|357.01|355.01|358.37|356.37|356.99|354.99|512
1601391900000|2020-09-29 15:05:00|357.02|355.02|357.34|355.34|357.57|355.57|356.81|354.81|455
1601392200000|2020-09-29 15:10:00|357.33|355.33|357.45|355.45|357.66|355.66|357.32|355.32|496
1601392500000|2020-09-29 15:15:00|357.46|355.46|358.18|356.18|358.18|356.18|357.43|355.43|300
1601392800000|2020-09-29 15:20:00|358.19|356.19|358.48|356.48|358.61|356.61|358.04|356.04|399
1601393100000|2020-09-29 15:25:00|358.47|356.47|358.18|356.18|358.72|356.72|358.16|356.16|291
1601393400000|2020-09-29 15:30:00|358.19|356.19|358.72|356.72|358.95|356.95|358.19|356.19|330
1601393700000|2020-09-29 15:35:00|358.73|356.73|358.95|356.95|359.24|357.24|358.62|356.62|279
1601394000000|2020-09-29 15:40:00|358.93|356.93|357.47|355.47|358.95|356.95|357.37|355.37|538
1601394300000|2020-09-29 15:45:00|357.48|355.48|356.79|354.79|357.7|355.7|356.79|354.79|513
1601394600000|2020-09-29 15:50:00|356.82|354.82|356.59|354.59|356.97|354.97|356.59|354.59|556
1601394900000|2020-09-29 15:55:00|356.61|354.61|356.1|354.1|356.64|354.64|356.03|354.03|615
1601395200000|2020-09-29 16:00:00|356.07|354.07|355.47|353.47|356.1|354.1|354.25|352.25|780
1601395500000|2020-09-29 16:05:00|355.49|353.49|355.17|353.17|355.74|353.74|354.94|352.94|640
1601395800000|2020-09-29 16:10:00|355.16|353.16|356.25|354.25|356.27|354.27|355.16|353.16|570
1601396100000|2020-09-29 16:15:00|356.24|354.24|355.97|353.97|356.53|354.53|355.96|353.96|485
1601396400000|2020-09-29 16:20:00|355.94|353.94|355.04|353.04|356.1|354.1|354.87|352.87|660
1601396700000|2020-09-29 16:25:00|355.03|353.03|354.4|352.4|355.27|353.27|354.32|352.32|611
1601397000000|2020-09-29 16:30:00|354.43|352.43|354.43|352.43|355.14|353.14|353.79|351.79|606
1601397300000|2020-09-29 16:35:00|354.42|352.42|355.13|353.13|355.17|353.17|354.26|352.26|461
1601397600000|2020-09-29 16:40:00|355.15|353.15|354.82|352.82|355.22|353.22|354.67|352.67|418
1601397900000|2020-09-29 16:45:00|354.84|352.84|355.52|353.52|355.53|353.53|354.82|352.82|291
1601398200000|2020-09-29 16:50:00|355.51|353.51|355.33|353.33|355.68|353.68|355.21|353.21|288
1601398500000|2020-09-29 16:55:00|355.32|353.32|355.42|353.42|355.48|353.48|355.21|353.21|326
1601398800000|2020-09-29 17:00:00|355.46|353.46|354.16|352.16|355.59|353.59|354.15|352.15|341
1601399100000|2020-09-29 17:05:00|354.15|352.15|353.35|351.35|354.25|352.25|352.7|350.7|623
1601399400000|2020-09-29 17:10:00|353.34|351.34|353.58|351.58|354.04|352.04|353.28|351.28|525
1601399700000|2020-09-29 17:15:00|353.51|351.51|354.24|352.24|354.28|352.28|353.17|351.17|509
1601400000000|2020-09-29 17:20:00|354.25|352.25|353.73|351.73|354.3|352.3|353.69|351.69|397
1601400300000|2020-09-29 17:25:00|353.72|351.72|354.47|352.47|354.48|352.48|353.44|351.44|351
1601400600000|2020-09-29 17:30:00|354.46|352.46|354.21|352.21|354.52|352.52|354.1|352.1|380
1601400900000|2020-09-29 17:35:00|354.22|352.22|354.81|352.81|354.86|352.86|354.2|352.2|452
1601401200000|2020-09-29 17:40:00|354.83|352.83|354.47|352.47|354.89|352.89|354.4|352.4|498
1601401500000|2020-09-29 17:45:00|354.46|352.46|353.84|351.84|354.82|352.82|353.84|351.84|453
1601401800000|2020-09-29 17:50:00|353.9|351.9|355.18|353.18|355.49|353.49|353.85|351.85|650
1601402100000|2020-09-29 17:55:00|355.17|353.17|354.72|352.72|355.42|353.42|354.66|352.66|575
1601402400000|2020-09-29 18:00:00|354.7|352.7|354.76|352.76|355.34|353.34|354.66|352.66|490
1601402700000|2020-09-29 18:05:00|354.77|352.77|354.4|352.4|354.87|352.87|354.38|352.38|278
1601403000000|2020-09-29 18:10:00|354.51|352.51|354.88|352.88|355.03|353.03|354.51|352.51|526
1601403300000|2020-09-29 18:15:00|354.9|352.9|355.12|353.12|355.46|353.46|354.71|352.71|454
1601403600000|2020-09-29 18:20:00|355.14|353.14|356.46|354.46|356.46|354.46|355.07|353.07|645
1601403900000|2020-09-29 18:25:00|356.47|354.47|356.6|354.6|357.03|355.03|356.27|354.27|591
1601404200000|2020-09-29 18:30:00|356.59|354.59|356.51|354.51|356.87|354.87|356.32|354.32|265
1601404500000|2020-09-29 18:35:00|356.5|354.5|356.44|354.44|356.59|354.59|356.26|354.26|229
1601404800000|2020-09-29 18:40:00|356.43|354.43|356.22|354.22|356.45|354.45|356.06|354.06|183
1601405100000|2020-09-29 18:45:00|356.23|354.23|356.08|354.08|356.36|354.36|356.08|354.08|217
1601405400000|2020-09-29 18:50:00|356.09|354.09|356.1|354.1|356.69|354.69|356.07|354.07|316
1601405700000|2020-09-29 18:55:00|356.11|354.11|356.22|354.22|356.66|354.66|356.09|354.09|392
1601406000000|2020-09-29 19:00:00|356.21|354.21|356.47|354.47|356.65|354.65|356.15|354.15|385
1601406300000|2020-09-29 19:05:00|356.48|354.48|356.74|354.74|356.83|354.83|356.46|354.46|285
1601406600000|2020-09-29 19:10:00|356.73|354.73|356.53|354.53|356.87|354.87|356.26|354.26|381
1601406900000|2020-09-29 19:15:00|356.5|354.5|357.95|355.95|357.96|355.96|356.5|354.5|448
1601407200000|2020-09-29 19:20:00|357.94|355.94|356.95|354.95|358.19|356.19|356.85|354.85|462
1601407500000|2020-09-29 19:25:00|356.94|354.94|357.38|355.38|357.41|355.41|356.83|354.83|419
1601407800000|2020-09-29 19:30:00|357.39|355.39|356.97|354.97|357.59|355.59|356.76|354.76|426
1601408100000|2020-09-29 19:35:00|356.92|354.92|356.76|354.76|356.98|354.98|356.38|354.38|424
1601408400000|2020-09-29 19:40:00|356.73|354.73|356.94|354.94|356.99|354.99|356.72|354.72|320
1601408700000|2020-09-29 19:45:00|356.95|354.95|357.79|355.79|357.81|355.81|356.95|354.95|286
1601409000000|2020-09-29 19:50:00|357.8|355.8|357.92|355.92|358.27|356.27|357.66|355.66|495
1601409300000|2020-09-29 19:55:00|357.95|355.95|357.33|355.33|357.97|355.97|357.27|355.27|405
1601409600000|2020-09-29 20:00:00|357.35|355.35|358.75|356.75|358.98|356.98|357.3|355.3|422
1601409900000|2020-09-29 20:05:00|358.79|356.79|358.29|356.29|358.8|356.8|358.17|356.17|353
1601410200000|2020-09-29 20:10:00|358.28|356.28|358.2|356.2|358.53|356.53|358.11|356.11|383
1601410500000|2020-09-29 20:15:00|358.15|356.15|358.65|356.65|358.67|356.67|358.12|356.12|417
1601410800000|2020-09-29 20:20:00|358.64|356.64|357.91|355.91|358.84|356.84|357.73|355.73|427
1601411100000|2020-09-29 20:25:00|357.89|355.89|358.21|356.21|358.31|356.31|357.76|355.76|286
1601411400000|2020-09-29 20:30:00|358.22|356.22|358.73|356.73|359.09|357.09|358.22|356.22|297
1601411700000|2020-09-29 20:35:00|358.69|356.69|358.19|356.19|359.03|357.03|357.92|355.92|314
1601412000000|2020-09-29 20:40:00|358.17|356.17|359.01|357.01|359.08|357.08|358.17|356.17|390
1601412300000|2020-09-29 20:45:00|359.02|357.02|359.16|357.16|359.89|357.89|358.99|356.99|393
1601412600000|2020-09-29 20:50:00|359.15|357.15|358.71|356.71|359.23|357.23|358.52|356.52|250
1601412900000|2020-09-29 20:55:00|358.7|356.7|358.67|356.67|359.13|357.13|358.61|356.61|317
1601413200000|2020-09-29 21:00:00|358.68|356.68|358.88|356.88|359.01|357.01|358.67|356.67|264
1601413500000|2020-09-29 21:05:00|358.87|356.87|358.69|356.69|358.92|356.92|358.68|356.68|285
1601413800000|2020-09-29 21:10:00|358.7|356.7|358.76|356.76|358.78|356.78|358.57|356.57|295
1601414100000|2020-09-29 21:15:00|358.77|356.77|358.62|356.62|358.92|356.92|358.62|356.62|281
1601414400000|2020-09-29 21:20:00|358.63|356.63|359.01|357.01|359.1|357.1|358.62|356.62|231
1601414700000|2020-09-29 21:25:00|359|357|358.7|356.7|359|357|358.69|356.69|282
1601415000000|2020-09-29 21:30:00|358.69|356.69|358.38|356.38|358.75|356.75|358.35|356.35|195
1601415300000|2020-09-29 21:35:00|358.36|356.36|358.08|356.08|358.39|356.39|357.96|355.96|177
1601415600000|2020-09-29 21:40:00|358.03|356.03|358.09|356.09|358.11|356.11|357.97|355.97|285
1601415900000|2020-09-29 21:45:00|358.1|356.1|357.84|355.84|358.35|356.35|357.83|355.83|332
1601416200000|2020-09-29 21:50:00|357.86|355.86|358.45|356.45|358.47|356.47|357.82|355.82|193
1601416500000|2020-09-29 21:55:00|358.46|356.46|358.63|356.63|358.64|356.64|358.31|356.31|299
1601416800000|2020-09-29 22:00:00|358.64|356.64|359.35|357.35|359.35|357.35|358.63|356.63|188
1601417100000|2020-09-29 22:05:00|359.31|357.31|358.93|356.93|359.66|357.66|358.83|356.83|478
1601417400000|2020-09-29 22:10:00|358.9|356.9|358.88|356.88|359.18|357.18|358.77|356.77|221
1601417700000|2020-09-29 22:15:00|358.86|356.86|359.32|357.32|359.34|357.34|358.86|356.86|265
1601418000000|2020-09-29 22:20:00|359.33|357.33|359.18|357.18|359.45|357.45|358.98|356.98|247
1601418300000|2020-09-29 22:25:00|359.17|357.17|359.09|357.09|359.31|357.31|359.07|357.07|264
1601418600000|2020-09-29 22:30:00|359.16|357.16|358.45|356.45|359.22|357.22|358.34|356.34|304
1601418900000|2020-09-29 22:35:00|358.46|356.46|358.72|356.72|358.95|356.95|358.28|356.28|308
1601419200000|2020-09-29 22:40:00|358.73|356.73|358.05|356.05|358.9|356.9|357.96|355.96|360
1601419500000|2020-09-29 22:45:00|358.07|356.07|357.87|355.87|358.15|356.15|357.6|355.6|422
1601419800000|2020-09-29 22:50:00|357.86|355.86|358.39|356.39|358.62|356.62|357.82|355.82|421
1601420100000|2020-09-29 22:55:00|358.38|356.38|358.49|356.49|358.54|356.54|358.31|356.31|235
1601420400000|2020-09-29 23:00:00|358.51|356.51|359.14|357.14|359.15|357.15|358.5|356.5|160
1601420700000|2020-09-29 23:05:00|359.13|357.13|359.25|357.25|359.53|357.53|358.99|356.99|297
1601421000000|2020-09-29 23:10:00|359.24|357.24|360.17|358.17|360.29|358.29|359.23|357.23|660
1601421300000|2020-09-29 23:15:00|360.16|358.16|361.09|359.09|361.24|359.24|360.16|358.16|748
1601421600000|2020-09-29 23:20:00|361.11|359.11|361.15|359.15|361.25|359.25|361|359|559
1601421900000|2020-09-29 23:25:00|361.14|359.14|361.19|359.19|361.53|359.53|360.98|358.98|436
1601422200000|2020-09-29 23:30:00|361.2|359.2|360.98|358.98|361.48|359.48|360.95|358.95|430
1601422500000|2020-09-29 23:35:00|360.97|358.97|360.75|358.75|361.03|359.03|360.71|358.71|438
1601422800000|2020-09-29 23:40:00|360.74|358.74|360.73|358.73|360.88|358.88|360.67|358.67|334
1601423100000|2020-09-29 23:45:00|360.72|358.72|360.08|358.08|360.75|358.75|360.05|358.05|353
1601423400000|2020-09-29 23:50:00|360.07|358.07|360.51|358.51|360.52|358.52|359.97|357.97|219
1601423700000|2020-09-29 23:55:00|360.5|358.5|360.96|358.96|361|359|360.28|358.28|320
1601424000000|2020-09-30 00:00:00|360.95|358.95|360.17|358.17|361.05|359.05|360.08|358.08|563
1601424300000|2020-09-30 00:05:00|360.18|358.18|359.95|357.95|360.26|358.26|359.59|357.59|576
1601424600000|2020-09-30 00:10:00|359.93|357.93|359.81|357.81|360.16|358.16|359.65|357.65|490
1601424900000|2020-09-30 00:15:00|359.82|357.82|359.64|357.64|359.93|357.93|359.58|357.58|315
1601425200000|2020-09-30 00:20:00|359.63|357.63|359.61|357.61|359.74|357.74|359.47|357.47|228
1601425500000|2020-09-30 00:25:00|359.6|357.6|359.18|357.18|359.61|357.61|358.98|356.98|411
1601425800000|2020-09-30 00:30:00|359.19|357.19|359.2|357.2|359.35|357.35|359.04|357.04|285
1601426100000|2020-09-30 00:35:00|359.18|357.18|359.25|357.25|359.28|357.28|358.84|356.84|349
1601426400000|2020-09-30 00:40:00|359.24|357.24|358.99|356.99|359.29|357.29|358.98|356.98|292
1601426700000|2020-09-30 00:45:00|359|357|359.32|357.32|359.32|357.32|358.88|356.88|241
1601427000000|2020-09-30 00:50:00|359.25|357.25|358.62|356.62|359.25|357.25|358.54|356.54|410
1601427300000|2020-09-30 00:55:00|358.63|356.63|358.66|356.66|358.8|356.8|358.58|356.58|266
1601427600000|2020-09-30 01:00:00|358.64|356.64|359.11|357.11|359.14|357.14|358.64|356.64|312
1601427900000|2020-09-30 01:05:00|359.13|357.13|359.05|357.05|359.35|357.35|358.88|356.88|339
1601428200000|2020-09-30 01:10:00|359.06|357.06|358.95|356.95|359.06|357.06|358.77|356.77|491
1601428500000|2020-09-30 01:15:00|358.96|356.96|359.42|357.42|359.45|357.45|358.93|356.93|544
1601428800000|2020-09-30 01:20:00|359.43|357.43|359.39|357.39|359.63|357.63|359.33|357.33|268
1601429100000|2020-09-30 01:25:00|359.41|357.41|359.48|357.48|359.6|357.6|359.39|357.39|247
1601429400000|2020-09-30 01:30:00|359.49|357.49|359.42|357.42|359.64|357.64|359.35|357.35|220
1601429700000|2020-09-30 01:35:00|359.33|357.33|358.47|356.47|359.37|357.37|358.33|356.33|471
1601430000000|2020-09-30 01:40:00|358.48|356.48|358.41|356.41|358.54|356.54|358.28|356.28|205
1601430300000|2020-09-30 01:45:00|358.4|356.4|356.38|354.38|358.43|356.43|356.2|354.2|381
1601430600000|2020-09-30 01:50:00|356.37|354.37|357.42|355.42|357.42|355.42|356.37|354.37|440
1601430900000|2020-09-30 01:55:00|357.43|355.43|357.49|355.49|357.82|355.82|357.25|355.25|323
1601431200000|2020-09-30 02:00:00|357.5|355.5|357.84|355.84|357.97|355.97|357.45|355.45|135
1601431500000|2020-09-30 02:05:00|357.8|355.8|357.82|355.82|357.98|355.98|357.4|355.4|307
1601431800000|2020-09-30 02:10:00|357.83|355.83|358.16|356.16|358.26|356.26|357.55|355.55|362
1601432100000|2020-09-30 02:15:00|358.15|356.15|357.97|355.97|358.31|356.31|357.95|355.95|394
1601432400000|2020-09-30 02:20:00|357.96|355.96|357.93|355.93|358.1|356.1|357.67|355.67|364
1601432700000|2020-09-30 02:25:00|357.92|355.92|358.24|356.24|358.36|356.36|357.75|355.75|265
1601433000000|2020-09-30 02:30:00|358.31|356.31|358.15|356.15|358.37|356.37|358.05|356.05|210
1601433300000|2020-09-30 02:35:00|358.14|356.14|358.69|356.69|358.75|356.75|358.08|356.08|355
1601433600000|2020-09-30 02:40:00|358.67|356.67|357.59|355.59|358.74|356.74|357.48|355.48|505
1601433900000|2020-09-30 02:45:00|357.56|355.56|357.53|355.53|358.02|356.02|357.19|355.19|426
1601434200000|2020-09-30 02:50:00|357.52|355.52|357.73|355.73|357.86|355.86|357.46|355.46|302
1601434500000|2020-09-30 02:55:00|357.74|355.74|357.43|355.43|357.79|355.79|357.37|355.37|283
1601434800000|2020-09-30 03:00:00|357.41|355.41|356.99|354.99|357.47|355.47|356.93|354.93|414
1601435100000|2020-09-30 03:05:00|357|355|357.15|355.15|357.25|355.25|356.9|354.9|266
1601435400000|2020-09-30 03:10:00|357.13|355.13|356.94|354.94|357.33|355.33|356.89|354.89|348
1601435700000|2020-09-30 03:15:00|356.97|354.97|357.04|355.04|357.17|355.17|356.97|354.97|352
1601436000000|2020-09-30 03:20:00|357.09|355.09|357.15|355.15|357.42|355.42|357.01|355.01|298
1601436300000|2020-09-30 03:25:00|357.16|355.16|356.67|354.67|357.29|355.29|356.62|354.62|304
1601436600000|2020-09-30 03:30:00|356.71|354.71|356.82|354.82|356.91|354.91|356.47|354.47|346
1601436900000|2020-09-30 03:35:00|356.84|354.84|357.08|355.08|357.11|355.11|356.74|354.74|254
1601437200000|2020-09-30 03:40:00|357.09|355.09|357.12|355.12|357.2|355.2|356.89|354.89|294
1601437500000|2020-09-30 03:45:00|357.11|355.11|357.06|355.06|357.13|355.13|356.81|354.81|322
1601437800000|2020-09-30 03:50:00|357.08|355.08|357.46|355.46|357.57|355.57|356.93|354.93|179
1601438100000|2020-09-30 03:55:00|357.5|355.5|356.62|354.62|357.56|355.56|356.56|354.56|279
1601438400000|2020-09-30 04:00:00|356.64|354.64|356.66|354.66|356.71|354.71|356.21|354.21|492
1601438700000|2020-09-30 04:05:00|356.67|354.67|356.93|354.93|357.03|355.03|356.59|354.59|423
1601439000000|2020-09-30 04:10:00|356.94|354.94|356.34|354.34|356.95|354.95|356.14|354.14|498
1601439300000|2020-09-30 04:15:00|356.35|354.35|355.06|353.06|356.36|354.36|354.97|352.97|595
1601439600000|2020-09-30 04:20:00|355.04|353.04|355.48|353.48|355.53|353.53|354.72|352.72|467
1601439900000|2020-09-30 04:25:00|355.47|353.47|356.1|354.1|356.25|354.25|355.33|353.33|536
1601440200000|2020-09-30 04:30:00|356.11|354.11|356.37|354.37|356.41|354.41|355.92|353.92|154
1601440500000|2020-09-30 04:35:00|356.35|354.35|356.93|354.93|356.95|354.95|356.26|354.26|263
1601440800000|2020-09-30 04:40:00|356.92|354.92|356.85|354.85|356.94|354.94|356.52|354.52|392
1601441100000|2020-09-30 04:45:00|356.86|354.86|356.94|354.94|357.05|355.05|356.82|354.82|156
1601441400000|2020-09-30 04:50:00|356.87|354.87|356.74|354.74|356.9|354.9|356.58|354.58|263
1601441700000|2020-09-30 04:55:00|356.73|354.73|356.83|354.83|356.83|354.83|356.6|354.6|280
1601442000000|2020-09-30 05:00:00|356.81|354.81|356.61|354.61|356.84|354.84|356.31|354.31|248
1601442300000|2020-09-30 05:05:00|356.6|354.6|357.13|355.13|357.15|355.15|356.47|354.47|220
1601442600000|2020-09-30 05:10:00|357.14|355.14|356.92|354.92|357.26|355.26|356.91|354.91|221
1601442900000|2020-09-30 05:15:00|356.91|354.91|357.28|355.28|357.31|355.31|356.85|354.85|192
1601443200000|2020-09-30 05:20:00|357.29|355.29|356.76|354.76|357.38|355.38|356.68|354.68|434
1601443500000|2020-09-30 05:25:00|356.77|354.77|356.99|354.99|357.05|355.05|356.54|354.54|318
1601443800000|2020-09-30 05:30:00|356.98|354.98|356.33|354.33|356.99|354.99|356.33|354.33|400
1601444100000|2020-09-30 05:35:00|356.34|354.34|355.84|353.84|356.34|354.34|355.79|353.79|325
1601444400000|2020-09-30 05:40:00|355.83|353.83|355.65|353.65|356.12|354.12|355.63|353.63|279
1601444700000|2020-09-30 05:45:00|355.66|353.66|355.18|353.18|355.72|353.72|355.14|353.14|300
1601445000000|2020-09-30 05:50:00|355.2|353.2|355.84|353.84|355.84|353.84|355.15|353.15|269
1601445300000|2020-09-30 05:55:00|355.83|353.83|354.98|352.98|355.89|353.89|354.98|352.98|323
1601445600000|2020-09-30 06:00:00|354.96|352.96|355.52|353.52|355.69|353.69|354.47|352.47|505
1601445900000|2020-09-30 06:05:00|355.53|353.53|355.48|353.48|355.82|353.82|355.35|353.35|425
1601446200000|2020-09-30 06:10:00|355.49|353.49|355.66|353.66|355.67|353.67|355.24|353.24|229
1601446500000|2020-09-30 06:15:00|355.65|353.65|356.14|354.14|356.14|354.14|355.62|353.62|263
1601446800000|2020-09-30 06:20:00|356.18|354.18|356.28|354.28|356.59|354.59|356.07|354.07|322
1601447100000|2020-09-30 06:25:00|356.27|354.27|356.35|354.35|356.44|354.44|356.14|354.14|245
1601447400000|2020-09-30 06:30:00|356.36|354.36|356.22|354.22|356.39|354.39|355.78|353.78|305
1601447700000|2020-09-30 06:35:00|356.21|354.21|356.81|354.81|356.97|354.97|356.2|354.2|281
1601448000000|2020-09-30 06:40:00|356.8|354.8|356.78|354.78|356.96|354.96|356.68|354.68|323
1601448300000|2020-09-30 06:45:00|356.79|354.79|356.72|354.72|356.95|354.95|356.71|354.71|291
1601448600000|2020-09-30 06:50:00|356.69|354.69|356.85|354.85|356.86|354.86|356.5|354.5|344
1601448900000|2020-09-30 06:55:00|356.83|354.83|356.51|354.51|356.83|354.83|356.27|354.27|294
1601449200000|2020-09-30 07:00:00|356.46|354.46|356.15|354.15|356.46|354.46|355.81|353.81|434
1601449500000|2020-09-30 07:05:00|356.14|354.14|356.63|354.63|356.63|354.63|356.08|354.08|411
1601449800000|2020-09-30 07:10:00|356.62|354.62|357.21|355.21|357.59|355.59|356.62|354.62|397
1601450100000|2020-09-30 07:15:00|357.22|355.22|357.22|355.22|357.44|355.44|356.86|354.86|444
1601450400000|2020-09-30 07:20:00|357.21|355.21|356.86|354.86|357.27|355.27|356.79|354.79|192
1601450700000|2020-09-30 07:25:00|356.83|354.83|356.83|354.83|357|355|356.69|354.69|139
1601451000000|2020-09-30 07:30:00|356.84|354.84|357.03|355.03|357.09|355.09|356.7|354.7|157
1601451300000|2020-09-30 07:35:00|357.02|355.02|356.85|354.85|357.1|355.1|356.73|354.73|248
1601451600000|2020-09-30 07:40:00|356.84|354.84|356.39|354.39|356.84|354.84|356.38|354.38|150
1601451900000|2020-09-30 07:45:00|356.4|354.4|356.21|354.21|356.4|354.4|356.15|354.15|173
1601452200000|2020-09-30 07:50:00|356.2|354.2|355.43|353.43|356.2|354.2|355.29|353.29|57
1601452500000|2020-09-30 07:55:00|355.41|353.41|355.68|353.68|355.79|353.79|355.25|353.25|169
1601452800000|2020-09-30 08:00:00|355.67|353.67|355.46|353.46|355.71|353.71|354.64|352.64|491
1601453100000|2020-09-30 08:05:00|355.47|353.47|355.98|353.98|356|354|355.47|353.47|365
1601453400000|2020-09-30 08:10:00|355.97|353.97|355.98|353.98|356.03|354.03|355.68|353.68|354
1601453700000|2020-09-30 08:15:00|355.99|353.99|356.36|354.36|356.41|354.41|355.99|353.99|463
1601454000000|2020-09-30 08:20:00|356.35|354.35|356.17|354.17|356.38|354.38|356.09|354.09|339
1601454300000|2020-09-30 08:25:00|356.18|354.18|355.86|353.86|356.35|354.35|355.82|353.82|390
1601454600000|2020-09-30 08:30:00|355.85|353.85|355.99|353.99|356.01|354.01|355.59|353.59|248
1601454900000|2020-09-30 08:35:00|355.98|353.98|356.59|354.59|356.61|354.61|355.98|353.98|155
1601455200000|2020-09-30 08:40:00|356.6|354.6|356.77|354.77|356.9|354.9|356.57|354.57|365
1601455500000|2020-09-30 08:45:00|356.78|354.78|356.78|354.78|357.02|355.02|356.77|354.77|194
1601455800000|2020-09-30 08:50:00|356.76|354.76|356.58|354.58|356.89|354.89|356.58|354.58|282
1601456100000|2020-09-30 08:55:00|356.6|354.6|356.3|354.3|356.63|354.63|356.16|354.16|305
1601456400000|2020-09-30 09:00:00|356.28|354.28|355.47|353.47|356.28|354.28|355.47|353.47|300
1601456700000|2020-09-30 09:05:00|355.49|353.49|355.18|353.18|355.49|353.49|354.96|352.96|399
1601457000000|2020-09-30 09:10:00|355.16|353.16|354.64|352.64|355.17|353.17|354.14|352.14|408
1601457300000|2020-09-30 09:15:00|354.62|352.62|354.67|352.67|355.25|353.25|354.57|352.57|204
1601457600000|2020-09-30 09:20:00|354.69|352.69|355.08|353.08|355.37|353.37|354.67|352.67|306
1601457900000|2020-09-30 09:25:00|355.07|353.07|354.96|352.96|355.22|353.22|354.73|352.73|303
1601458200000|2020-09-30 09:30:00|354.93|352.93|355.62|353.62|355.8|353.8|354.93|352.93|209
1601458500000|2020-09-30 09:35:00|355.63|353.63|355.44|353.44|355.63|353.63|355.26|353.26|234
1601458800000|2020-09-30 09:40:00|355.41|353.41|354.34|352.34|355.43|353.43|354.14|352.14|342
1601459100000|2020-09-30 09:45:00|354.33|352.33|354.73|352.73|354.76|352.76|354.02|352.02|247
1601459400000|2020-09-30 09:50:00|354.75|352.75|355.08|353.08|355.08|353.08|354.63|352.63|257
1601459700000|2020-09-30 09:55:00|355.07|353.07|355.32|353.32|355.36|353.36|355.07|353.07|229
1601460000000|2020-09-30 10:00:00|355.33|353.33|355.73|353.73|355.73|353.73|355.31|353.31|147
1601460300000|2020-09-30 10:05:00|355.72|353.72|355.58|353.58|355.76|353.76|355.42|353.42|226
1601460600000|2020-09-30 10:10:00|355.57|353.57|355.73|353.73|355.77|353.77|355.46|353.46|254
1601460900000|2020-09-30 10:15:00|355.72|353.72|355.78|353.78|355.94|353.94|355.71|353.71|187
1601461200000|2020-09-30 10:20:00|355.79|353.79|355.63|353.63|355.82|353.82|355.6|353.6|218
1601461500000|2020-09-30 10:25:00|355.62|353.62|356.15|354.15|356.21|354.21|355.52|353.52|334
1601461800000|2020-09-30 10:30:00|356.16|354.16|356.5|354.5|356.55|354.55|356.11|354.11|325
1601462100000|2020-09-30 10:35:00|356.51|354.51|355.97|353.97|356.55|354.55|355.91|353.91|201
1601462400000|2020-09-30 10:40:00|355.96|353.96|355.99|353.99|356.23|354.23|355.72|353.72|377
1601462700000|2020-09-30 10:45:00|355.98|353.98|355.9|353.9|356.31|354.31|355.78|353.78|436
1601463000000|2020-09-30 10:50:00|355.88|353.88|356.25|354.25|356.29|354.29|355.86|353.86|392
1601463300000|2020-09-30 10:55:00|356.26|354.26|356.17|354.17|356.5|354.5|356.06|354.06|249
1601463600000|2020-09-30 11:00:00|356.16|354.16|356.11|354.11|356.25|354.25|355.89|353.89|432
1601463900000|2020-09-30 11:05:00|356.1|354.1|355.65|353.65|356.27|354.27|355.64|353.64|385
1601464200000|2020-09-30 11:10:00|355.74|353.74|355.8|353.8|355.99|353.99|355.58|353.58|305
1601464500000|2020-09-30 11:15:00|355.79|353.79|355.06|353.06|355.85|353.85|354.99|352.99|298
1601464800000|2020-09-30 11:20:00|355.05|353.05|354.78|352.78|355.11|353.11|354.78|352.78|251
1601465100000|2020-09-30 11:25:00|354.79|352.79|355.11|353.11|355.12|353.12|354.66|352.66|294
1601465400000|2020-09-30 11:30:00|355.1|353.1|354.42|352.42|355.11|353.11|354.33|352.33|387
1601465700000|2020-09-30 11:35:00|354.35|352.35|353.62|351.62|354.35|352.35|353.47|351.47|396
1601466000000|2020-09-30 11:40:00|353.66|351.66|353.58|351.58|353.9|351.9|353.57|351.57|364
1601466300000|2020-09-30 11:45:00|353.57|351.57|354.42|352.42|354.46|352.46|353.55|351.55|364
1601466600000|2020-09-30 11:50:00|354.44|352.44|354.49|352.49|354.81|352.81|354.35|352.35|363
1601466900000|2020-09-30 11:55:00|354.5|352.5|353.71|351.71|354.62|352.62|353.69|351.69|272
1601467200000|2020-09-30 12:00:00|353.7|351.7|355.13|353.13|355.28|353.28|352.42|350.42|560
1601467500000|2020-09-30 12:05:00|355.14|353.14|354.98|352.98|355.15|353.15|354.73|352.73|403
1601467800000|2020-09-30 12:10:00|354.96|352.96|355.37|353.37|355.44|353.44|354.75|352.75|383
1601468100000|2020-09-30 12:15:00|355.4|353.4|355.8|353.8|356.05|354.05|355.37|353.37|352
1601468400000|2020-09-30 12:20:00|355.79|353.79|355.89|353.89|355.94|353.94|355.64|353.64|242
1601468700000|2020-09-30 12:25:00|355.9|353.9|356.1|354.1|356.22|354.22|355.9|353.9|229
1601469000000|2020-09-30 12:30:00|356.11|354.11|356.23|354.23|356.26|354.26|355.56|353.56|414
1601469300000|2020-09-30 12:35:00|356.21|354.21|355.96|353.96|356.23|354.23|355.58|353.58|416
1601469600000|2020-09-30 12:40:00|355.97|353.97|356.48|354.48|356.56|354.56|355.97|353.97|322
1601469900000|2020-09-30 12:45:00|356.46|354.46|356.2|354.2|356.65|354.65|356.05|354.05|320
1601470200000|2020-09-30 12:50:00|356.19|354.19|356.21|354.21|356.43|354.43|356.08|354.08|335
1601470500000|2020-09-30 12:55:00|356.2|354.2|355.92|353.92|356.41|354.41|355.84|353.84|266
1601470800000|2020-09-30 13:00:00|355.91|353.91|355.98|353.98|356.08|354.08|355.9|353.9|249
1601471100000|2020-09-30 13:05:00|355.97|353.97|356|354|356.05|354.05|355.73|353.73|207
1601471400000|2020-09-30 13:10:00|356.03|354.03|356.27|354.27|356.77|354.77|356.03|354.03|240
1601471700000|2020-09-30 13:15:00|356.28|354.28|356.15|354.15|356.31|354.31|356.03|354.03|226
1601472000000|2020-09-30 13:20:00|356.14|354.14|356.41|354.41|356.42|354.42|356.14|354.14|187
1601472300000|2020-09-30 13:25:00|356.38|354.38|356.05|354.05|356.39|354.39|355.82|353.82|285
1601472600000|2020-09-30 13:30:00|356.06|354.06|356.61|354.61|357.02|355.02|356.06|354.06|428
1601472900000|2020-09-30 13:35:00|356.63|354.63|356.06|354.06|356.66|354.66|355.96|353.96|344
1601473200000|2020-09-30 13:40:00|356.02|354.02|355.89|353.89|356.28|354.28|355.76|353.76|254
1601473500000|2020-09-30 13:45:00|355.93|353.93|356.07|354.07|356.41|354.41|355.77|353.77|402
1601473800000|2020-09-30 13:50:00|356.08|354.08|356.03|354.03|356.34|354.34|355.71|353.71|412
1601474100000|2020-09-30 13:55:00|356.08|354.08|356.51|354.51|356.78|354.78|355.97|353.97|385
1601474400000|2020-09-30 14:00:00|356.52|354.52|357.14|355.14|357.44|355.44|356.52|354.52|493
1601474700000|2020-09-30 14:05:00|357.15|355.15|357.45|355.45|357.88|355.88|357.06|355.06|578
1601475000000|2020-09-30 14:10:00|357.44|355.44|356.99|354.99|357.56|355.56|356.63|354.63|434
1601475300000|2020-09-30 14:15:00|356.93|354.93|357.57|355.57|357.82|355.82|356.93|354.93|372
1601475600000|2020-09-30 14:20:00|357.58|355.58|357.21|355.21|357.61|355.61|357.15|355.15|501
1601475900000|2020-09-30 14:25:00|357.2|355.2|356.91|354.91|357.27|355.27|356.77|354.77|253
1601476200000|2020-09-30 14:30:00|356.96|354.96|356.6|354.6|357.08|355.08|356.51|354.51|291
1601476500000|2020-09-30 14:35:00|356.59|354.59|356.87|354.87|356.99|354.99|356.53|354.53|348
1601476800000|2020-09-30 14:40:00|356.86|354.86|357.05|355.05|357.23|355.23|356.85|354.85|439
1601477100000|2020-09-30 14:45:00|357.06|355.06|356.8|354.8|357.06|355.06|356.58|354.58|284
1601477400000|2020-09-30 14:50:00|356.79|354.79|356.67|354.67|356.98|354.98|356.67|354.67|306
1601477700000|2020-09-30 14:55:00|356.69|354.69|356.46|354.46|356.76|354.76|356.37|354.37|229
1601478000000|2020-09-30 15:00:00|356.47|354.47|357.13|355.13|357.26|355.26|356.46|354.46|338
1601478300000|2020-09-30 15:05:00|357.12|355.12|357.34|355.34|357.46|355.46|357.11|355.11|238
1601478600000|2020-09-30 15:10:00|357.37|355.37|358.62|356.62|358.69|356.69|357.1|355.1|273
1601478900000|2020-09-30 15:15:00|358.63|356.63|358.07|356.07|358.67|356.67|358.04|356.04|485
1601479200000|2020-09-30 15:20:00|358.08|356.08|358.36|356.36|358.37|356.37|357.88|355.88|337
1601479500000|2020-09-30 15:25:00|358.37|356.37|358.15|356.15|358.53|356.53|358.15|356.15|358
1601479800000|2020-09-30 15:30:00|358.16|356.16|358.12|356.12|358.59|356.59|358.09|356.09|457
1601480100000|2020-09-30 15:35:00|358.11|356.11|357.95|355.95|358.18|356.18|357.89|355.89|241
1601480400000|2020-09-30 15:40:00|357.94|355.94|357.96|355.96|358.16|356.16|357.82|355.82|179
1601480700000|2020-09-30 15:45:00|357.97|355.97|358.31|356.31|358.37|356.37|357.89|355.89|230
1601481000000|2020-09-30 15:50:00|358.34|356.34|358.08|356.08|358.34|356.34|357.94|355.94|244
1601481300000|2020-09-30 15:55:00|358.09|356.09|358.53|356.53|358.73|356.73|358.01|356.01|364
1601481600000|2020-09-30 16:00:00|358.48|356.48|358.14|356.14|358.86|356.86|358.14|356.14|483
1601481900000|2020-09-30 16:05:00|358.16|356.16|357.87|355.87|358.43|356.43|357.79|355.79|338
1601482200000|2020-09-30 16:10:00|357.86|355.86|358.13|356.13|358.17|356.17|357.85|355.85|339
1601482500000|2020-09-30 16:15:00|358.14|356.14|358.33|356.33|358.4|356.4|358.07|356.07|199
1601482800000|2020-09-30 16:20:00|358.34|356.34|358.4|356.4|358.55|356.55|358.18|356.18|201
1601483100000|2020-09-30 16:25:00|358.39|356.39|359.76|357.76|359.77|357.77|358.37|356.37|315
1601483400000|2020-09-30 16:30:00|359.73|357.73|359.33|357.33|359.81|357.81|359.16|357.16|316
1601483700000|2020-09-30 16:35:00|359.31|357.31|359.1|357.1|359.76|357.76|358.92|356.92|371
1601484000000|2020-09-30 16:40:00|359.07|357.07|358.93|356.93|359.33|357.33|358.82|356.82|307
1601484300000|2020-09-30 16:45:00|358.92|356.92|358.37|356.37|359.04|357.04|358.33|356.33|356
1601484600000|2020-09-30 16:50:00|358.36|356.36|358.34|356.34|358.61|356.61|358.34|356.34|213
1601484900000|2020-09-30 16:55:00|358.37|356.37|358.79|356.79|358.86|356.86|358.24|356.24|379
1601485200000|2020-09-30 17:00:00|358.8|356.8|358.78|356.78|359.64|357.64|358.78|356.78|530
1601485500000|2020-09-30 17:05:00|358.81|356.81|358.46|356.46|359.12|357.12|358.38|356.38|366
1601485800000|2020-09-30 17:10:00|358.45|356.45|358.12|356.12|358.49|356.49|358.11|356.11|249
1601486100000|2020-09-30 17:15:00|358.11|356.11|358|356|358.12|356.12|357.76|355.76|348
1601486400000|2020-09-30 17:20:00|358.01|356.01|357.95|355.95|358.13|356.13|357.8|355.8|316
1601486700000|2020-09-30 17:25:00|357.94|355.94|357.69|355.69|358.05|356.05|357.59|355.59|272
1601487000000|2020-09-30 17:30:00|357.7|355.7|358.07|356.07|358.1|356.1|357.7|355.7|273
1601487300000|2020-09-30 17:35:00|358.03|356.03|357.98|355.98|358.21|356.21|357.89|355.89|181
1601487600000|2020-09-30 17:40:00|357.99|355.99|358.15|356.15|358.3|356.3|357.92|355.92|269
1601487900000|2020-09-30 17:45:00|358.14|356.14|358.03|356.03|358.17|356.17|357.85|355.85|224
1601488200000|2020-09-30 17:50:00|358.02|356.02|358.27|356.27|358.34|356.34|357.99|355.99|218
1601488500000|2020-09-30 17:55:00|358.24|356.24|358.28|356.28|358.34|356.34|358.01|356.01|214
1601488800000|2020-09-30 18:00:00|358.29|356.29|358.29|356.29|358.43|356.43|358.12|356.12|241
1601489100000|2020-09-30 18:05:00|358.27|356.27|358.19|356.19|358.33|356.33|358.07|356.07|168
1601489400000|2020-09-30 18:10:00|358.2|356.2|358.6|356.6|358.64|356.64|358.1|356.1|278
1601489700000|2020-09-30 18:15:00|358.59|356.59|358.4|356.4|358.68|356.68|358.35|356.35|245
1601490000000|2020-09-30 18:20:00|358.39|356.39|357.29|355.29|358.57|356.57|357.14|355.14|414
1601490300000|2020-09-30 18:25:00|357.27|355.27|357.23|355.23|357.39|355.39|356.48|354.48|731
1601490600000|2020-09-30 18:30:00|357.24|355.24|357.17|355.17|357.36|355.36|356.86|354.86|537
1601490900000|2020-09-30 18:35:00|357.16|355.16|356.61|354.61|357.31|355.31|356.54|354.54|384
1601491200000|2020-09-30 18:40:00|356.62|354.62|356.59|354.59|356.96|354.96|356.48|354.48|423
1601491500000|2020-09-30 18:45:00|356.57|354.57|356|354|356.74|354.74|355.97|353.97|386
1601491800000|2020-09-30 18:50:00|355.98|353.98|356.35|354.35|356.39|354.39|355.79|353.79|353
1601492100000|2020-09-30 18:55:00|356.33|354.33|356.93|354.93|357.45|355.45|356.24|354.24|561
1601492400000|2020-09-30 19:00:00|356.92|354.92|356.51|354.51|357.08|355.08|356.47|354.47|434
1601492700000|2020-09-30 19:05:00|356.5|354.5|356.73|354.73|356.9|354.9|356.5|354.5|395
1601493000000|2020-09-30 19:10:00|356.63|354.63|356.54|354.54|356.79|354.79|355.72|353.72|590
1601493300000|2020-09-30 19:15:00|356.51|354.51|355.97|353.97|356.54|354.54|355.67|353.67|555
1601493600000|2020-09-30 19:20:00|355.98|353.98|355.88|353.88|356.11|354.11|355.58|353.58|454
1601493900000|2020-09-30 19:25:00|355.89|353.89|356.28|354.28|356.47|354.47|355.71|353.71|416
1601494200000|2020-09-30 19:30:00|356.27|354.27|356.39|354.39|356.42|354.42|355.85|353.85|420
1601494500000|2020-09-30 19:35:00|356.4|354.4|356.61|354.61|356.77|354.77|356.22|354.22|426
1601494800000|2020-09-30 19:40:00|356.62|354.62|356.85|354.85|356.99|354.99|356.23|354.23|505
1601495100000|2020-09-30 19:45:00|356.84|354.84|356.81|354.81|357.12|355.12|356.69|354.69|393
1601495400000|2020-09-30 19:50:00|356.74|354.74|356.72|354.72|356.94|354.94|356.61|354.61|452
1601495700000|2020-09-30 19:55:00|356.71|354.71|356.49|354.49|356.96|354.96|356.48|354.48|374
1601496000000|2020-09-30 20:00:00|356.51|354.51|356.77|354.77|356.93|354.93|356|354|561
1601496300000|2020-09-30 20:05:00|356.78|354.78|356.83|354.83|356.85|354.85|356.6|354.6|378
1601496600000|2020-09-30 20:10:00|356.82|354.82|357.23|355.23|357.27|355.27|356.7|354.7|252
1601496900000|2020-09-30 20:15:00|357.28|355.28|357.18|355.18|357.33|355.33|357.01|355.01|232
1601497200000|2020-09-30 20:20:00|357.17|355.17|357.23|355.23|357.4|355.4|357.13|355.13|153
1601497500000|2020-09-30 20:25:00|357.22|355.22|356.78|354.78|357.28|355.28|356.75|354.75|194
1601497800000|2020-09-30 20:30:00|356.79|354.79|356.28|354.28|356.82|354.82|356.23|354.23|211
1601498100000|2020-09-30 20:35:00|356.29|354.29|356.35|354.35|356.52|354.52|356.24|354.24|229
1601498400000|2020-09-30 20:40:00|356.36|354.36|356.79|354.79|356.79|354.79|356.17|354.17|358
1601498700000|2020-09-30 20:45:00|356.78|354.78|356.83|354.83|356.85|354.85|356.7|354.7|108
1601499000000|2020-09-30 20:50:00|356.84|354.84|357.35|355.35|357.43|355.43|356.83|354.83|150
1601499300000|2020-09-30 20:55:00|357.34|355.34|357.71|355.71|357.81|355.81|357.34|355.34|199
1601499600000|2020-09-30 21:00:00|357.7|355.7|358.12|356.12|358.2|356.2|357.7|355.7|171
1601499900000|2020-09-30 21:05:00|358.11|356.11|358.23|356.23|358.23|356.23|358.01|356.01|210
1601500200000|2020-09-30 21:10:00|358.24|356.24|358.16|356.16|358.36|356.36|358.13|356.13|137
1601500500000|2020-09-30 21:15:00|358.17|356.17|358.33|356.33|358.33|356.33|358.17|356.17|206
1601500800000|2020-09-30 21:20:00|358.28|356.28|359.14|357.14|359.18|357.18|358.28|356.28|339
1601501100000|2020-09-30 21:25:00|359.16|357.16|358.97|356.97|359.31|357.31|358.95|356.95|220
1601501400000|2020-09-30 21:30:00|358.96|356.96|359.05|357.05|359.13|357.13|358.93|356.93|87
1601501700000|2020-09-30 21:35:00|358.99|356.99|359.11|357.11|359.13|357.13|358.95|356.95|91
1601502000000|2020-09-30 21:40:00|359.1|357.1|359.17|357.17|359.18|357.18|359.05|357.05|107
1601502300000|2020-09-30 21:45:00|359.16|357.16|358.29|356.29|359.25|357.25|358.29|356.29|249
1601502600000|2020-09-30 21:50:00|358.27|356.27|358.23|356.23|358.57|356.57|358.14|356.14|256
1601502900000|2020-09-30 21:55:00|358.16|356.16|358.18|356.18|358.25|356.25|357.98|355.98|209
1601503200000|2020-09-30 22:00:00|358.17|356.17|358.79|356.79|358.9|356.9|358|356|262
1601503500000|2020-09-30 22:05:00|358.78|356.78|360.29|358.29|360.29|358.29|358.78|356.78|481
1601503800000|2020-09-30 22:10:00|360.3|358.3|360.18|358.18|360.3|358.3|359.75|357.75|453
1601504100000|2020-09-30 22:15:00|360.19|358.19|360.6|358.6|360.73|358.73|360.15|358.15|459
1601504400000|2020-09-30 22:20:00|360.58|358.58|360.68|358.68|360.89|358.89|360.51|358.51|414
1601504700000|2020-09-30 22:25:00|360.69|358.69|360.54|358.54|360.72|358.72|360.4|358.4|255
1601505000000|2020-09-30 22:30:00|360.55|358.55|359.83|357.83|360.73|358.73|359.67|357.67|385
1601505300000|2020-09-30 22:35:00|359.81|357.81|359.72|357.72|359.99|357.99|359.6|357.6|187
1601505600000|2020-09-30 22:40:00|359.71|357.71|359.58|357.58|359.84|357.84|359.58|357.58|273
1601505900000|2020-09-30 22:45:00|359.59|357.59|359.7|357.7|359.79|357.79|359.48|357.48|309
1601506200000|2020-09-30 22:50:00|359.69|357.69|359.7|357.7|359.93|357.93|359.65|357.65|278
1601506500000|2020-09-30 22:55:00|359.71|357.71|360.1|358.1|360.18|358.18|359.68|357.68|311
1601506800000|2020-09-30 23:00:00|360.05|358.05|360.47|358.47|360.73|358.73|360.02|358.02|398
1601507100000|2020-09-30 23:05:00|360.48|358.48|360.37|358.37|360.65|358.65|360.32|358.32|246
1601507400000|2020-09-30 23:10:00|360.38|358.38|360.58|358.58|360.59|358.59|360.38|358.38|287
1601507700000|2020-09-30 23:15:00|360.59|358.59|360.75|358.75|360.94|358.94|360.57|358.57|257
1601508000000|2020-09-30 23:20:00|360.74|358.74|361.78|359.78|362.4|360.4|360.72|358.72|493
1601508300000|2020-09-30 23:25:00|361.81|359.81|361.22|359.22|361.81|359.81|361.16|359.16|415
1601508600000|2020-09-30 23:30:00|361.23|359.23|361.74|359.74|361.97|359.97|361.23|359.23|413
1601508900000|2020-09-30 23:35:00|361.73|359.73|361.09|359.09|361.73|359.73|361.05|359.05|355
1601509200000|2020-09-30 23:40:00|361.1|359.1|361.02|359.02|361.42|359.42|361.01|359.01|494
1601509500000|2020-09-30 23:45:00|361.01|359.01|360.58|358.58|361.13|359.13|360.57|358.57|311
1601509800000|2020-09-30 23:50:00|360.57|358.57|360.35|358.35|360.8|358.8|360.24|358.24|259
1601510100000|2020-09-30 23:55:00|360.34|358.34|360.75|358.75|360.75|358.75|360.23|358.23|199
1601510400000|2020-10-01 00:00:00|360.79|358.79|361.72|359.72|362.02|360.02|360.79|358.79|421
1601510700000|2020-10-01 00:05:00|361.7|359.7|361.55|359.55|362.16|360.16|361.5|359.5|526
1601511000000|2020-10-01 00:10:00|361.57|359.57|361.3|359.3|361.57|359.57|360.82|358.82|521
1601511300000|2020-10-01 00:15:00|361.31|359.31|361.4|359.4|361.62|359.62|361.18|359.18|464
1601511600000|2020-10-01 00:20:00|361.41|359.41|361.55|359.55|361.61|359.61|361.22|359.22|253
1601511900000|2020-10-01 00:25:00|361.54|359.54|360.06|358.06|361.58|359.58|359.94|357.94|422
1601512200000|2020-10-01 00:30:00|360.04|358.04|360.4|358.4|360.8|358.8|360.04|358.04|449
1601512500000|2020-10-01 00:35:00|360.42|358.42|360.61|358.61|360.86|358.86|360.22|358.22|374
1601512800000|2020-10-01 00:40:00|360.6|358.6|360.48|358.48|360.79|358.79|360.38|358.38|343
1601513100000|2020-10-01 00:45:00|360.49|358.49|360.44|358.44|360.58|358.58|360.25|358.25|230
1601513400000|2020-10-01 00:50:00|360.43|358.43|360.36|358.36|360.47|358.47|360.23|358.23|160
1601513700000|2020-10-01 00:55:00|360.37|358.37|360.25|358.25|360.57|358.57|360.12|358.12|374
1601514000000|2020-10-01 01:00:00|360.27|358.27|359.92|357.92|360.53|358.53|359.9|357.9|407
1601514300000|2020-10-01 01:05:00|359.91|357.91|360.18|358.18|360.61|358.61|359.85|357.85|429
1601514600000|2020-10-01 01:10:00|360.19|358.19|360.47|358.47|360.52|358.52|360.18|358.18|380
1601514900000|2020-10-01 01:15:00|360.46|358.46|360.66|358.66|360.75|358.75|360.26|358.26|192
1601515200000|2020-10-01 01:20:00|360.64|358.64|360.55|358.55|360.82|358.82|360.48|358.48|261
1601515500000|2020-10-01 01:25:00|360.57|358.57|360.68|358.68|360.87|358.87|360.49|358.49|315
1601515800000|2020-10-01 01:30:00|360.69|358.69|360.96|358.96|360.98|358.98|360.69|358.69|278
1601516100000|2020-10-01 01:35:00|360.94|358.94|361|359|361.01|359.01|360.9|358.9|139
1601516400000|2020-10-01 01:40:00|360.99|358.99|361.45|359.45|361.47|359.47|360.99|358.99|319
1601516700000|2020-10-01 01:45:00|361.46|359.46|361.68|359.68|361.83|359.83|361.22|359.22|285
1601517000000|2020-10-01 01:50:00|361.69|359.69|362.34|360.34|362.34|360.34|361.67|359.67|396
1601517300000|2020-10-01 01:55:00|362.35|360.35|362.45|360.45|362.51|360.51|362.21|360.21|473
1601517600000|2020-10-01 02:00:00|362.46|360.46|364.5|362.5|364.98|362.98|362.45|360.45|695
1601517900000|2020-10-01 02:05:00|364.49|362.49|363.91|361.91|364.78|362.78|363.77|361.77|672
1601518200000|2020-10-01 02:10:00|363.9|361.9|364.21|362.21|364.49|362.49|363.9|361.9|359
1601518500000|2020-10-01 02:15:00|364.22|362.22|364.32|362.32|364.38|362.38|363.99|361.99|321
1601518800000|2020-10-01 02:20:00|364.3|362.3|363.97|361.97|364.42|362.42|363.78|361.78|383
1601519100000|2020-10-01 02:25:00|363.95|361.95|363.81|361.81|364.18|362.18|363.79|361.79|238
1601519400000|2020-10-01 02:30:00|363.84|361.84|363.97|361.97|364.08|362.08|363.8|361.8|249
1601519700000|2020-10-01 02:35:00|363.96|361.96|363.84|361.84|363.97|361.97|363.65|361.65|253
1601520000000|2020-10-01 02:40:00|363.78|361.78|364.03|362.03|364.03|362.03|363.75|361.75|272
1601520300000|2020-10-01 02:45:00|364.04|362.04|363.53|361.53|364.08|362.08|363.5|361.5|204
1601520600000|2020-10-01 02:50:00|363.52|361.52|363.56|361.56|363.7|361.7|363.45|361.45|291
1601520900000|2020-10-01 02:55:00|363.55|361.55|363.6|361.6|363.74|361.74|363.52|361.52|248
1601521200000|2020-10-01 03:00:00|363.64|361.64|363.43|361.43|364.19|362.19|363.42|361.42|378
1601521500000|2020-10-01 03:05:00|363.44|361.44|363.27|361.27|363.58|361.58|363.12|361.12|319
1601521800000|2020-10-01 03:10:00|363.3|361.3|363.48|361.48|363.58|361.58|363.3|361.3|175
1601522100000|2020-10-01 03:15:00|363.47|361.47|363.32|361.32|363.73|361.73|363.3|361.3|191
1601522400000|2020-10-01 03:20:00|363.29|361.29|363.56|361.56|363.71|361.71|363.29|361.29|83
1601522700000|2020-10-01 03:25:00|363.55|361.55|363.6|361.6|363.67|361.67|363.48|361.48|183
1601523000000|2020-10-01 03:30:00|363.61|361.61|363.48|361.48|363.95|361.95|363.48|361.48|235
1601523300000|2020-10-01 03:35:00|363.51|361.51|363.56|361.56|363.61|361.61|363.43|361.43|186
1601523600000|2020-10-01 03:40:00|363.55|361.55|363.57|361.57|363.69|361.69|363.35|361.35|232
1601523900000|2020-10-01 03:45:00|363.56|361.56|363.54|361.54|363.59|361.59|363.4|361.4|132
1601524200000|2020-10-01 03:50:00|363.53|361.53|363.23|361.23|363.56|361.56|363.23|361.23|192
1601524500000|2020-10-01 03:55:00|363.24|361.24|363.4|361.4|363.43|361.43|363.22|361.22|242
1601524800000|2020-10-01 04:00:00|363.38|361.38|363.71|361.71|363.72|361.72|363.31|361.31|343
1601525100000|2020-10-01 04:05:00|363.63|361.63|364.02|362.02|364.02|362.02|363.61|361.61|204
1601525400000|2020-10-01 04:10:00|364.11|362.11|364.39|362.39|364.42|362.42|364.09|362.09|247
1601525700000|2020-10-01 04:15:00|364.38|362.38|364.61|362.61|365|363|364.26|362.26|294
1601526000000|2020-10-01 04:20:00|364.54|362.54|364.19|362.19|364.56|362.56|364.05|362.05|340
1601526300000|2020-10-01 04:25:00|364.23|362.23|364.12|362.12|364.27|362.27|364.08|362.08|189
1601526600000|2020-10-01 04:30:00|364.11|362.11|363.78|361.78|364.3|362.3|363.78|361.78|294
1601526900000|2020-10-01 04:35:00|363.8|361.8|363.77|361.77|363.94|361.94|363.61|361.61|248
1601527200000|2020-10-01 04:40:00|363.74|361.74|363.64|361.64|363.94|361.94|363.58|361.58|236
1601527500000|2020-10-01 04:45:00|363.67|361.67|363.42|361.42|363.81|361.81|363.28|361.28|253
1601527800000|2020-10-01 04:50:00|363.4|361.4|363.47|361.47|363.59|361.59|363.39|361.39|246
1601528100000|2020-10-01 04:55:00|363.44|361.44|363.51|361.51|363.63|361.63|363.42|361.42|204
1601528400000|2020-10-01 05:00:00|363.5|361.5|363.13|361.13|363.51|361.51|363.12|361.12|222
1601528700000|2020-10-01 05:05:00|363.12|361.12|363.15|361.15|363.2|361.2|363.1|361.1|321
1601529000000|2020-10-01 05:10:00|363.16|361.16|363.11|361.11|363.2|361.2|363.06|361.06|196
1601529300000|2020-10-01 05:15:00|363.1|361.1|363.3|361.3|363.36|361.36|363.09|361.09|284
1601529600000|2020-10-01 05:20:00|363.31|361.31|363.29|361.29|363.35|361.35|363.15|361.15|206
1601529900000|2020-10-01 05:25:00|363.3|361.3|363.27|361.27|363.3|361.3|363.14|361.14|210
1601530200000|2020-10-01 05:30:00|363.28|361.28|362.05|360.05|363.56|361.56|362.04|360.04|439
1601530500000|2020-10-01 05:35:00|362.04|360.04|362.1|360.1|362.59|360.59|361.42|359.42|528
1601530800000|2020-10-01 05:40:00|362.11|360.11|362.6|360.6|362.6|360.6|362.02|360.02|306
1601531100000|2020-10-01 05:45:00|362.58|360.58|362.72|360.72|362.81|360.81|362.46|360.46|212
1601531400000|2020-10-01 05:50:00|362.71|360.71|362.67|360.67|362.85|360.85|362.51|360.51|197
1601531700000|2020-10-01 05:55:00|362.66|360.66|363.01|361.01|363.18|361.18|362.66|360.66|182
1601532000000|2020-10-01 06:00:00|363|361|363.87|361.87|363.89|361.89|363|361|346
1601532300000|2020-10-01 06:05:00|363.88|361.88|363.98|361.98|363.98|361.98|363.69|361.69|249
1601532600000|2020-10-01 06:10:00|363.97|361.97|364.07|362.07|364.13|362.13|363.76|361.76|325
1601532900000|2020-10-01 06:15:00|364.06|362.06|364.35|362.35|364.41|362.41|363.98|361.98|272
1601533200000|2020-10-01 06:20:00|364.37|362.37|363.89|361.89|364.68|362.68|363.86|361.86|353
1601533500000|2020-10-01 06:25:00|363.9|361.9|363.49|361.49|363.99|361.99|363.45|361.45|313
1601533800000|2020-10-01 06:30:00|363.5|361.5|363.65|361.65|363.76|361.76|363.45|361.45|222
1601534100000|2020-10-01 06:35:00|363.67|361.67|363.99|361.99|364.1|362.1|363.67|361.67|263
1601534400000|2020-10-01 06:40:00|363.97|361.97|364.02|362.02|364.38|362.38|363.92|361.92|189
1601534700000|2020-10-01 06:45:00|364|362|363.68|361.68|364.15|362.15|363.65|361.65|147
1601535000000|2020-10-01 06:50:00|363.65|361.65|363.54|361.54|363.66|361.66|363.34|361.34|186
1601535300000|2020-10-01 06:55:00|363.55|361.55|363.78|361.78|363.9|361.9|363.49|361.49|114
1601535600000|2020-10-01 07:00:00|363.79|361.79|364.33|362.33|364.45|362.45|363.65|361.65|221
1601535900000|2020-10-01 07:05:00|364.34|362.34|364.21|362.21|364.61|362.61|364.17|362.17|180
1601536200000|2020-10-01 07:10:00|364.27|362.27|364.11|362.11|364.35|362.35|364.04|362.04|261
1601536500000|2020-10-01 07:15:00|364.1|362.1|364.67|362.67|364.7|362.7|364.1|362.1|164
1601536800000|2020-10-01 07:20:00|364.65|362.65|364.45|362.45|364.78|362.78|364.41|362.41|159
1601537100000|2020-10-01 07:25:00|364.44|362.44|364.59|362.59|364.76|362.76|364.43|362.43|138
1601537400000|2020-10-01 07:30:00|364.6|362.6|363.64|361.64|364.61|362.61|363.52|361.52|323
1601537700000|2020-10-01 07:35:00|363.63|361.63|363.78|361.78|363.84|361.84|363.63|361.63|171
1601538000000|2020-10-01 07:40:00|363.82|361.82|363.77|361.77|363.87|361.87|363.65|361.65|169
1601538300000|2020-10-01 07:45:00|363.8|361.8|364.69|362.69|364.7|362.7|363.66|361.66|191
1601538600000|2020-10-01 07:50:00|364.7|362.7|364.63|362.63|364.78|362.78|364.44|362.44|255
1601538900000|2020-10-01 07:55:00|364.71|362.71|365.11|363.11|365.16|363.16|364.38|362.38|294
1601539200000|2020-10-01 08:00:00|365.12|363.12|365.41|363.41|367.19|365.19|364.18|362.18|816
1601539500000|2020-10-01 08:05:00|365.38|363.38|366.02|364.02|366.04|364.04|365.07|363.07|532
1601539800000|2020-10-01 08:10:00|366.04|364.04|366.12|364.12|366.15|364.15|365.92|363.92|337
1601540100000|2020-10-01 08:15:00|366.14|364.14|366.66|364.66|367.39|365.39|366.14|364.14|601
1601540400000|2020-10-01 08:20:00|366.72|364.72|366.74|364.74|367.03|365.03|366.35|364.35|533
1601540700000|2020-10-01 08:25:00|366.73|364.73|369.71|367.71|371.12|369.12|366.62|364.62|577
1601541000000|2020-10-01 08:30:00|369.67|367.67|368.49|366.49|370.38|368.38|368.2|366.2|742
1601541300000|2020-10-01 08:35:00|368.51|366.51|368.67|366.67|368.89|366.89|368.4|366.4|548
1601541600000|2020-10-01 08:40:00|368.66|366.66|368.98|366.98|369.37|367.37|368.52|366.52|675
1601541900000|2020-10-01 08:45:00|368.99|366.99|369.04|367.04|369.13|367.13|368.6|366.6|570
1601542200000|2020-10-01 08:50:00|369.02|367.02|368.68|366.68|369.02|367.02|368.49|366.49|405
1601542500000|2020-10-01 08:55:00|368.69|366.69|368.36|366.36|368.7|366.7|368.27|366.27|287
1601542800000|2020-10-01 09:00:00|368.35|366.35|368.6|366.6|368.83|366.83|368.35|366.35|431
1601543100000|2020-10-01 09:05:00|368.55|366.55|368.67|366.67|368.85|366.85|368.26|366.26|301
1601543400000|2020-10-01 09:10:00|368.66|366.66|368.63|366.63|368.89|366.89|368.53|366.53|435
1601543700000|2020-10-01 09:15:00|368.62|366.62|368.74|366.74|368.77|366.77|368.5|366.5|218
1601544000000|2020-10-01 09:20:00|368.75|366.75|368.4|366.4|368.8|366.8|368.29|366.29|320
1601544300000|2020-10-01 09:25:00|368.42|366.42|368.83|366.83|368.84|366.84|368.38|366.38|290
1601544600000|2020-10-01 09:30:00|368.86|366.86|368.82|366.82|368.92|366.92|368.78|366.78|230
1601544900000|2020-10-01 09:35:00|368.83|366.83|368.56|366.56|368.87|366.87|368.48|366.48|284
1601545200000|2020-10-01 09:40:00|368.57|366.57|368.73|366.73|368.76|366.76|368.57|366.57|105
1601545500000|2020-10-01 09:45:00|368.71|366.71|369.17|367.17|369.18|367.18|368.61|366.61|218
1601545800000|2020-10-01 09:50:00|369.18|367.18|368.38|366.38|369.19|367.19|368.25|366.25|353
1601546100000|2020-10-01 09:55:00|368.39|366.39|368.79|366.79|368.83|366.83|368.38|366.38|279
1601546400000|2020-10-01 10:00:00|368.81|366.81|368.18|366.18|369.24|367.24|368.18|366.18|426
1601546700000|2020-10-01 10:05:00|368.19|366.19|368.52|366.52|368.54|366.54|367.96|365.96|296
1601547000000|2020-10-01 10:10:00|368.53|366.53|368.28|366.28|368.53|366.53|368.28|366.28|226
1601547300000|2020-10-01 10:15:00|368.29|366.29|368.11|366.11|368.29|366.29|367.95|365.95|267
1601547600000|2020-10-01 10:20:00|368.12|366.12|367.75|365.75|368.24|366.24|367.5|365.5|401
1601547900000|2020-10-01 10:25:00|367.74|365.74|367.85|365.85|368.03|366.03|367.58|365.58|292
1601548200000|2020-10-01 10:30:00|367.86|365.86|368.12|366.12|368.3|366.3|367.71|365.71|287
1601548500000|2020-10-01 10:35:00|368.1|366.1|367.89|365.89|368.18|366.18|367.84|365.84|154
1601548800000|2020-10-01 10:40:00|367.87|365.87|368.01|366.01|368.08|366.08|367.79|365.79|200
1601549100000|2020-10-01 10:45:00|368.11|366.11|367.93|365.93|368.13|366.13|367.74|365.74|265
1601549400000|2020-10-01 10:50:00|367.92|365.92|367.84|365.84|367.94|365.94|367.52|365.52|275
1601549700000|2020-10-01 10:55:00|367.86|365.86|367.93|365.93|368.26|366.26|367.86|365.86|263
1601550000000|2020-10-01 11:00:00|367.91|365.91|367.81|365.81|368.01|366.01|367.68|365.68|242
1601550300000|2020-10-01 11:05:00|367.83|365.83|368.21|366.21|368.27|366.27|367.82|365.82|139
1601550600000|2020-10-01 11:10:00|368.18|366.18|368.27|366.27|368.35|366.35|368.03|366.03|252
1601550900000|2020-10-01 11:15:00|368.26|366.26|368.49|366.49|368.52|366.52|368.16|366.16|234
1601551200000|2020-10-01 11:20:00|368.5|366.5|367.94|365.94|368.5|366.5|367.89|365.89|323
1601551500000|2020-10-01 11:25:00|367.93|365.93|367.73|365.73|367.93|365.93|367.62|365.62|187
1601551800000|2020-10-01 11:30:00|367.74|365.74|368.2|366.2|368.32|366.32|367.69|365.69|167
1601552100000|2020-10-01 11:35:00|368.21|366.21|368.38|366.38|368.62|366.62|368.21|366.21|230
1601552400000|2020-10-01 11:40:00|368.37|366.37|368.18|366.18|368.42|366.42|368.06|366.06|182
1601552700000|2020-10-01 11:45:00|368.17|366.17|368.76|366.76|368.92|366.92|368.07|366.07|194
1601553000000|2020-10-01 11:50:00|368.78|366.78|369.17|367.17|369.2|367.2|368.65|366.65|309
1601553300000|2020-10-01 11:55:00|369.16|367.16|369.67|367.67|369.67|367.67|368.96|366.96|284
1601553600000|2020-10-01 12:00:00|369.66|367.66|369.36|367.36|370.07|368.07|369.21|367.21|460
1601553900000|2020-10-01 12:05:00|369.34|367.34|368.91|366.91|369.43|367.43|368.81|366.81|414
1601554200000|2020-10-01 12:10:00|368.88|366.88|368.49|366.49|368.92|366.92|368.45|366.45|319
1601554500000|2020-10-01 12:15:00|368.5|366.5|368.28|366.28|368.54|366.54|368.08|366.08|287
1601554800000|2020-10-01 12:20:00|368.29|366.29|368.16|366.16|368.38|366.38|367.93|365.93|356
1601555100000|2020-10-01 12:25:00|368.18|366.18|368.34|366.34|368.34|366.34|368.13|366.13|172
1601555400000|2020-10-01 12:30:00|368.32|366.32|368.78|366.78|368.83|366.83|368.32|366.32|248
1601555700000|2020-10-01 12:35:00|368.8|366.8|368.99|366.99|369.38|367.38|368.75|366.75|426
1601556000000|2020-10-01 12:40:00|369|367|369.02|367.02|369.33|367.33|368.95|366.95|288
1601556300000|2020-10-01 12:45:00|369.01|367.01|369.18|367.18|369.32|367.32|368.99|366.99|178
1601556600000|2020-10-01 12:50:00|369.17|367.17|368.84|366.84|369.29|367.29|368.68|366.68|222
1601556900000|2020-10-01 12:55:00|368.82|366.82|368.9|366.9|369.12|367.12|368.77|366.77|264
1601557200000|2020-10-01 13:00:00|368.89|366.89|368.62|366.62|368.89|366.89|368.4|366.4|246
1601557500000|2020-10-01 13:05:00|368.55|366.55|368.26|366.26|368.55|366.55|367.99|365.99|267
1601557800000|2020-10-01 13:10:00|368.27|366.27|368.39|366.39|368.43|366.43|368.22|366.22|216
1601558100000|2020-10-01 13:15:00|368.35|366.35|367.74|365.74|368.4|366.4|367.64|365.64|236
1601558400000|2020-10-01 13:20:00|367.76|365.76|368|366|368.07|366.07|367.67|365.67|149
1601558700000|2020-10-01 13:25:00|367.99|365.99|367.86|365.86|367.99|365.99|367.85|365.85|101
1601559000000|2020-10-01 13:30:00|367.85|365.85|368.86|366.86|369.01|367.01|367.82|365.82|381
1601559300000|2020-10-01 13:35:00|368.89|366.89|368.49|366.49|369|367|368.48|366.48|386
1601559600000|2020-10-01 13:40:00|368.47|366.47|368.29|366.29|368.83|366.83|368.29|366.29|427
1601559900000|2020-10-01 13:45:00|368.27|366.27|368.03|366.03|368.44|366.44|367.67|365.67|529
1601560200000|2020-10-01 13:50:00|368|366|366.93|364.93|368.05|366.05|366.88|364.88|413
1601560500000|2020-10-01 13:55:00|366.96|364.96|367.05|365.05|367.42|365.42|366.95|364.95|447
1601560800000|2020-10-01 14:00:00|367.09|365.09|367.15|365.15|367.61|365.61|366.9|364.9|457
1601561100000|2020-10-01 14:05:00|367.21|365.21|367.1|365.1|367.22|365.22|366.9|364.9|380
1601561400000|2020-10-01 14:10:00|367.11|365.11|366.37|364.37|367.19|365.19|366.05|364.05|478
1601561700000|2020-10-01 14:15:00|366.38|364.38|366.24|364.24|366.65|364.65|365.58|363.58|555
1601562000000|2020-10-01 14:20:00|366.25|364.25|366.16|364.16|366.5|364.5|366.08|364.08|256
1601562300000|2020-10-01 14:25:00|366.17|364.17|365.59|363.59|366.17|364.17|365.42|363.42|307
1601562600000|2020-10-01 14:30:00|365.6|363.6|366.36|364.36|366.41|364.41|365.6|363.6|133
1601562900000|2020-10-01 14:35:00|366.39|364.39|366.3|364.3|366.41|364.41|366.1|364.1|164
1601563200000|2020-10-01 14:40:00|366.29|364.29|366.62|364.62|366.79|364.79|366.22|364.22|283
1601563500000|2020-10-01 14:45:00|366.63|364.63|366.56|364.56|366.67|364.67|366.38|364.38|175
1601563800000|2020-10-01 14:50:00|366.55|364.55|367.04|365.04|367.1|365.1|366.31|364.31|252
1601564100000|2020-10-01 14:55:00|367.05|365.05|366.89|364.89|367.12|365.12|366.57|364.57|277
1601564400000|2020-10-01 15:00:00|366.9|364.9|367.27|365.27|367.31|365.31|366.53|364.53|433
1601564700000|2020-10-01 15:05:00|367.26|365.26|366.89|364.89|367.28|365.28|366.78|364.78|420
1601565000000|2020-10-01 15:10:00|366.88|364.88|366.59|364.59|366.88|364.88|365.81|363.81|324
1601565300000|2020-10-01 15:15:00|366.6|364.6|366.78|364.78|367.01|365.01|366.58|364.58|416
1601565600000|2020-10-01 15:20:00|366.79|364.79|367.18|365.18|367.25|365.25|366.74|364.74|431
1601565900000|2020-10-01 15:25:00|367.17|365.17|367.35|365.35|367.43|365.43|367.11|365.11|363
1601566200000|2020-10-01 15:30:00|367.36|365.36|367.66|365.66|367.83|365.83|367.12|365.12|372
1601566500000|2020-10-01 15:35:00|367.68|365.68|367.48|365.48|367.78|365.78|367.38|365.38|220
1601566800000|2020-10-01 15:40:00|367.47|365.47|367.19|365.19|367.7|365.7|367.19|365.19|259
1601567100000|2020-10-01 15:45:00|367.2|365.2|365.28|363.28|367.2|365.2|365.11|363.11|430
1601567400000|2020-10-01 15:50:00|365.27|363.27|363.24|361.24|365.31|363.31|362.84|360.84|823
1601567700000|2020-10-01 15:55:00|363.26|361.26|362.25|360.25|363.28|361.28|361.93|359.93|825
1601568000000|2020-10-01 16:00:00|362.27|360.27|357.32|355.32|362.27|360.27|356.94|354.94|921
1601568300000|2020-10-01 16:05:00|357.49|355.49|358.27|356.27|358.3|356.3|356.48|354.48|754
1601568600000|2020-10-01 16:10:00|358.35|356.35|356.78|354.78|358.62|356.62|356.78|354.78|688
1601568900000|2020-10-01 16:15:00|356.75|354.75|353.69|351.69|356.75|354.75|353|351|888
1601569200000|2020-10-01 16:20:00|353.71|351.71|354.88|352.88|355.1|353.1|352.72|350.72|819
1601569500000|2020-10-01 16:25:00|354.89|352.89|354.91|352.91|355.57|353.57|354.23|352.23|544
1601569800000|2020-10-01 16:30:00|354.89|352.89|354.67|352.67|355.6|353.6|354.1|352.1|587
1601570100000|2020-10-01 16:35:00|354.68|352.68|353.51|351.51|354.7|352.7|353.22|351.22|554
1601570400000|2020-10-01 16:40:00|353.5|351.5|348.69|346.69|353.64|351.64|347.34|345.34|859
1601570700000|2020-10-01 16:45:00|348.7|346.7|350.93|348.93|351.92|349.92|346.76|344.76|751
1601571000000|2020-10-01 16:50:00|350.89|348.89|351.32|349.32|351.43|349.43|350.02|348.02|259
1601571300000|2020-10-01 16:55:00|351.29|349.29|350.66|348.66|351.38|349.38|350.44|348.44|366
1601571600000|2020-10-01 17:00:00|350.68|348.68|350.84|348.84|350.85|348.85|348.53|346.53|764
1601571900000|2020-10-01 17:05:00|350.83|348.83|351.24|349.24|351.35|349.35|350.2|348.2|481
1601572200000|2020-10-01 17:10:00|351.23|349.23|349.69|347.69|351.23|349.23|349.68|347.68|483
1601572500000|2020-10-01 17:15:00|349.7|347.7|347.73|345.73|349.77|347.77|347.67|345.67|683
1601572800000|2020-10-01 17:20:00|347.72|345.72|350.17|348.17|350.18|348.18|347.61|345.61|677
1601573100000|2020-10-01 17:25:00|350.2|348.2|349.37|347.37|350.2|348.2|349.19|347.19|408
1601573400000|2020-10-01 17:30:00|349.36|347.36|349.4|347.4|349.66|347.66|348.72|346.72|432
1601573700000|2020-10-01 17:35:00|349.41|347.41|348.91|346.91|349.41|347.41|348.53|346.53|563
1601574000000|2020-10-01 17:40:00|348.93|346.93|348.72|346.72|349.7|347.7|348.37|346.37|636
1601574300000|2020-10-01 17:45:00|348.71|346.71|349.15|347.15|349.51|347.51|348.3|346.3|561
1601574600000|2020-10-01 17:50:00|349.16|347.16|348.8|346.8|349.17|347.17|348.13|346.13|406
1601574900000|2020-10-01 17:55:00|348.77|346.77|347.11|345.11|348.8|346.8|347.1|345.1|509
1601575200000|2020-10-01 18:00:00|347.09|345.09|346.95|344.95|347.64|345.64|346.46|344.46|587
1601575500000|2020-10-01 18:05:00|346.94|344.94|348.91|346.91|349.07|347.07|346.91|344.91|541
1601575800000|2020-10-01 18:10:00|348.9|346.9|349.14|347.14|349.21|347.21|348.41|346.41|402
1601576100000|2020-10-01 18:15:00|349.12|347.12|348.85|346.85|349.16|347.16|348.57|346.57|449
1601576400000|2020-10-01 18:20:00|348.84|346.84|349.44|347.44|349.59|347.59|348.66|346.66|437
1601576700000|2020-10-01 18:25:00|349.45|347.45|350.35|348.35|350.36|348.36|349.14|347.14|429
1601577000000|2020-10-01 18:30:00|350.34|348.34|351.19|349.19|351.55|349.55|350.22|348.22|368
1601577300000|2020-10-01 18:35:00|351.2|349.2|352.31|350.31|352.38|350.38|351.17|349.17|479
1601577600000|2020-10-01 18:40:00|352.3|350.3|352.58|350.58|352.96|350.96|352.05|350.05|398
1601577900000|2020-10-01 18:45:00|352.59|350.59|352.38|350.38|352.59|350.59|352.06|350.06|359
1601578200000|2020-10-01 18:50:00|352.39|350.39|353.01|351.01|353.72|351.72|352.05|350.05|541
1601578500000|2020-10-01 18:55:00|353.03|351.03|353.2|351.2|353.42|351.42|352.98|350.98|419
1601578800000|2020-10-01 19:00:00|353.21|351.21|354|352|354.34|352.34|353.02|351.02|328
1601579100000|2020-10-01 19:05:00|354.01|352.01|354.67|352.67|354.7|352.7|353.95|351.95|413
1601579400000|2020-10-01 19:10:00|354.66|352.66|355.12|353.12|355.32|353.32|354.48|352.48|400
1601579700000|2020-10-01 19:15:00|355.11|353.11|354|352|355.24|353.24|353.74|351.74|537
1601580000000|2020-10-01 19:20:00|353.99|351.99|354.16|352.16|354.26|352.26|353.93|351.93|96
1601580300000|2020-10-01 19:25:00|354.14|352.14|352.92|350.92|354.14|352.14|352.92|350.92|237
1601580600000|2020-10-01 19:30:00|352.93|350.93|352.42|350.42|352.97|350.97|352.35|350.35|180
1601580900000|2020-10-01 19:35:00|352.41|350.41|352.27|350.27|352.57|350.57|352.16|350.16|207
1601581200000|2020-10-01 19:40:00|352.26|350.26|351.8|349.8|352.28|350.28|351.78|349.78|198
1601581500000|2020-10-01 19:45:00|351.81|349.81|351.81|349.81|352.65|350.65|351.75|349.75|179
1601581800000|2020-10-01 19:50:00|351.84|349.84|352.35|350.35|352.53|350.53|351.84|349.84|235
1601582100000|2020-10-01 19:55:00|352.37|350.37|354.08|352.08|354.1|352.1|352.37|350.37|269
1601582400000|2020-10-01 20:00:00|354.06|352.06|352.62|350.62|354.06|352.06|352.06|350.06|414
1601582700000|2020-10-01 20:05:00|352.6|350.6|352.83|350.83|352.85|350.85|352.07|350.07|431
1601583000000|2020-10-01 20:10:00|352.82|350.82|352.19|350.19|352.85|350.85|352.03|350.03|340
1601583300000|2020-10-01 20:15:00|352.2|350.2|351.87|349.87|352.83|350.83|351.71|349.71|501
1601583600000|2020-10-01 20:20:00|351.84|349.84|351.66|349.66|351.92|349.92|351.64|349.64|187
1601583900000|2020-10-01 20:25:00|351.65|349.65|351.07|349.07|351.67|349.67|351.06|349.06|328
1601584200000|2020-10-01 20:30:00|351.06|349.06|351.27|349.27|351.42|349.42|350.94|348.94|234
1601584500000|2020-10-01 20:35:00|351.19|349.19|350.52|348.52|351.26|349.26|350.52|348.52|253
1601584800000|2020-10-01 20:40:00|350.53|348.53|351.66|349.66|351.66|349.66|350.52|348.52|276
1601585100000|2020-10-01 20:45:00|351.67|349.67|352.05|350.05|352.11|350.11|351.52|349.52|259
1601585400000|2020-10-01 20:50:00|352.07|350.07|352.78|350.78|352.8|350.8|351.93|349.93|402
1601585700000|2020-10-01 20:55:00|352.77|350.77|352.59|350.59|352.84|350.84|352.55|350.55|260
1601586000000|2020-10-01 21:00:00|352.58|350.58|352.89|350.89|352.89|350.89|352.51|350.51|86
1601586300000|2020-10-01 21:05:00|352.9|350.9|352.72|350.72|353.2|351.2|352.71|350.71|209
1601586600000|2020-10-01 21:10:00|352.71|350.71|352.17|350.17|352.71|350.71|352.17|350.17|206
1601586900000|2020-10-01 21:15:00|352.16|350.16|351.47|349.47|352.16|350.16|351.37|349.37|243
1601587200000|2020-10-01 21:20:00|351.46|349.46|351.69|349.69|351.77|349.77|351.43|349.43|116
1601587500000|2020-10-01 21:25:00|351.77|349.77|353.07|351.07|353.08|351.08|351.74|349.74|237
1601587800000|2020-10-01 21:30:00|353.08|351.08|353.34|351.34|353.35|351.35|353.06|351.06|141
1601588100000|2020-10-01 21:35:00|353.32|351.32|353.1|351.1|353.48|351.48|353.1|351.1|128
1601588400000|2020-10-01 21:40:00|353.13|351.13|352.87|350.87|353.2|351.2|352.87|350.87|185
1601588700000|2020-10-01 21:45:00|352.9|350.9|353.26|351.26|353.33|351.33|352.83|350.83|224
1601589000000|2020-10-01 21:50:00|353.27|351.27|353.67|351.67|354.05|352.05|352.59|350.59|341
1601589300000|2020-10-01 21:55:00|353.64|351.64|352.09|350.09|353.69|351.69|352.08|350.08|361
1601589600000|2020-10-01 22:00:00|352.08|350.08|352.04|350.04|352.39|350.39|351.46|349.46|354
1601589900000|2020-10-01 22:05:00|352.06|350.06|352.81|350.81|352.93|350.93|352.03|350.03|391
1601590200000|2020-10-01 22:10:00|352.8|350.8|353.5|351.5|353.54|351.54|352.76|350.76|487
1601590500000|2020-10-01 22:15:00|353.45|351.45|353.96|351.96|354|352|352.97|350.97|373
1601590800000|2020-10-01 22:20:00|353.97|351.97|353.87|351.87|353.97|351.97|353.77|351.77|243
1601591100000|2020-10-01 22:25:00|353.88|351.88|353.02|351.02|353.9|351.9|352.78|350.78|421
1601591400000|2020-10-01 22:30:00|353.01|351.01|353.61|351.61|353.63|351.63|352.79|350.79|396
1601591700000|2020-10-01 22:35:00|353.62|351.62|353.8|351.8|354.05|352.05|353.6|351.6|345
1601592000000|2020-10-01 22:40:00|353.81|351.81|353.01|351.01|353.92|351.92|352.67|350.67|372
1601592300000|2020-10-01 22:45:00|353.02|351.02|353.31|351.31|353.44|351.44|352.87|350.87|307
1601592600000|2020-10-01 22:50:00|353.32|351.32|353.13|351.13|353.34|351.34|352.86|350.86|299
1601592900000|2020-10-01 22:55:00|353.12|351.12|352.84|350.84|353.13|351.13|352.63|350.63|306
1601593200000|2020-10-01 23:00:00|352.85|350.85|352.78|350.78|352.97|350.97|352.4|350.4|315
1601593500000|2020-10-01 23:05:00|352.74|350.74|353.02|351.02|353.02|351.02|352.34|350.34|228
1601593800000|2020-10-01 23:10:00|353.03|351.03|352.74|350.74|353.15|351.15|352.45|350.45|311
1601594100000|2020-10-01 23:15:00|352.73|350.73|352.94|350.94|353.07|351.07|352.43|350.43|319
1601594400000|2020-10-01 23:20:00|352.96|350.96|353.19|351.19|353.58|351.58|352.96|350.96|343
1601594700000|2020-10-01 23:25:00|353.18|351.18|352.63|350.63|353.46|351.46|352.51|350.51|272
1601595000000|2020-10-01 23:30:00|352.64|350.64|353.3|351.3|353.3|351.3|352.62|350.62|313
1601595300000|2020-10-01 23:35:00|353.29|351.29|353.89|351.89|353.9|351.9|353.21|351.21|273
1601595600000|2020-10-01 23:40:00|353.9|351.9|353.07|351.07|353.9|351.9|353.03|351.03|255
1601595900000|2020-10-01 23:45:00|353.08|351.08|353.37|351.37|353.45|351.45|353.08|351.08|269
1601596200000|2020-10-01 23:50:00|353.36|351.36|353.68|351.68|353.7|351.7|353.36|351.36|254
1601596500000|2020-10-01 23:55:00|353.7|351.7|353.93|351.93|354.1|352.1|353.68|351.68|265
1601510400000|2020-10-01 00:00:00|360.79|358.79|361.72|359.72|362.02|360.02|360.79|358.79|421
1601510700000|2020-10-01 00:05:00|361.7|359.7|361.55|359.55|362.16|360.16|361.5|359.5|526
1601511000000|2020-10-01 00:10:00|361.57|359.57|361.3|359.3|361.57|359.57|360.82|358.82|521
1601511300000|2020-10-01 00:15:00|361.31|359.31|361.4|359.4|361.62|359.62|361.18|359.18|464
1601511600000|2020-10-01 00:20:00|361.41|359.41|361.55|359.55|361.61|359.61|361.22|359.22|253
1601511900000|2020-10-01 00:25:00|361.54|359.54|360.06|358.06|361.58|359.58|359.94|357.94|422
1601512200000|2020-10-01 00:30:00|360.04|358.04|360.4|358.4|360.8|358.8|360.04|358.04|449
1601512500000|2020-10-01 00:35:00|360.42|358.42|360.61|358.61|360.86|358.86|360.22|358.22|374
1601512800000|2020-10-01 00:40:00|360.6|358.6|360.48|358.48|360.79|358.79|360.38|358.38|343
1601513100000|2020-10-01 00:45:00|360.49|358.49|360.44|358.44|360.58|358.58|360.25|358.25|230
1601513400000|2020-10-01 00:50:00|360.43|358.43|360.36|358.36|360.47|358.47|360.23|358.23|160
1601513700000|2020-10-01 00:55:00|360.37|358.37|360.25|358.25|360.57|358.57|360.12|358.12|374
1601514000000|2020-10-01 01:00:00|360.27|358.27|359.92|357.92|360.53|358.53|359.9|357.9|407
1601514300000|2020-10-01 01:05:00|359.91|357.91|360.18|358.18|360.61|358.61|359.85|357.85|429
1601514600000|2020-10-01 01:10:00|360.19|358.19|360.47|358.47|360.52|358.52|360.18|358.18|380
1601514900000|2020-10-01 01:15:00|360.46|358.46|360.66|358.66|360.75|358.75|360.26|358.26|192
1601515200000|2020-10-01 01:20:00|360.64|358.64|360.55|358.55|360.82|358.82|360.48|358.48|261
1601515500000|2020-10-01 01:25:00|360.57|358.57|360.68|358.68|360.87|358.87|360.49|358.49|315
1601515800000|2020-10-01 01:30:00|360.69|358.69|360.96|358.96|360.98|358.98|360.69|358.69|278
1601516100000|2020-10-01 01:35:00|360.94|358.94|361|359|361.01|359.01|360.9|358.9|139
1601516400000|2020-10-01 01:40:00|360.99|358.99|361.45|359.45|361.47|359.47|360.99|358.99|319
1601516700000|2020-10-01 01:45:00|361.46|359.46|361.68|359.68|361.83|359.83|361.22|359.22|285
1601517000000|2020-10-01 01:50:00|361.69|359.69|362.34|360.34|362.34|360.34|361.67|359.67|396
1601517300000|2020-10-01 01:55:00|362.35|360.35|362.45|360.45|362.51|360.51|362.21|360.21|473
1601517600000|2020-10-01 02:00:00|362.46|360.46|364.5|362.5|364.98|362.98|362.45|360.45|695
1601517900000|2020-10-01 02:05:00|364.49|362.49|363.91|361.91|364.78|362.78|363.77|361.77|672
1601518200000|2020-10-01 02:10:00|363.9|361.9|364.21|362.21|364.49|362.49|363.9|361.9|359
1601518500000|2020-10-01 02:15:00|364.22|362.22|364.32|362.32|364.38|362.38|363.99|361.99|321
1601518800000|2020-10-01 02:20:00|364.3|362.3|363.97|361.97|364.42|362.42|363.78|361.78|383
1601519100000|2020-10-01 02:25:00|363.95|361.95|363.81|361.81|364.18|362.18|363.79|361.79|238
1601519400000|2020-10-01 02:30:00|363.84|361.84|363.97|361.97|364.08|362.08|363.8|361.8|249
1601519700000|2020-10-01 02:35:00|363.96|361.96|363.84|361.84|363.97|361.97|363.65|361.65|253
1601520000000|2020-10-01 02:40:00|363.78|361.78|364.03|362.03|364.03|362.03|363.75|361.75|272
1601520300000|2020-10-01 02:45:00|364.04|362.04|363.53|361.53|364.08|362.08|363.5|361.5|204
1601520600000|2020-10-01 02:50:00|363.52|361.52|363.56|361.56|363.7|361.7|363.45|361.45|291
1601520900000|2020-10-01 02:55:00|363.55|361.55|363.6|361.6|363.74|361.74|363.52|361.52|248
1601521200000|2020-10-01 03:00:00|363.64|361.64|363.43|361.43|364.19|362.19|363.42|361.42|378
1601521500000|2020-10-01 03:05:00|363.44|361.44|363.27|361.27|363.58|361.58|363.12|361.12|319
1601521800000|2020-10-01 03:10:00|363.3|361.3|363.48|361.48|363.58|361.58|363.3|361.3|175
1601522100000|2020-10-01 03:15:00|363.47|361.47|363.32|361.32|363.73|361.73|363.3|361.3|191
1601522400000|2020-10-01 03:20:00|363.29|361.29|363.56|361.56|363.71|361.71|363.29|361.29|83
1601522700000|2020-10-01 03:25:00|363.55|361.55|363.6|361.6|363.67|361.67|363.48|361.48|183
1601523000000|2020-10-01 03:30:00|363.61|361.61|363.48|361.48|363.95|361.95|363.48|361.48|235
1601523300000|2020-10-01 03:35:00|363.51|361.51|363.56|361.56|363.61|361.61|363.43|361.43|186
1601523600000|2020-10-01 03:40:00|363.55|361.55|363.57|361.57|363.69|361.69|363.35|361.35|232
1601523900000|2020-10-01 03:45:00|363.56|361.56|363.54|361.54|363.59|361.59|363.4|361.4|132
1601524200000|2020-10-01 03:50:00|363.53|361.53|363.23|361.23|363.56|361.56|363.23|361.23|192
1601524500000|2020-10-01 03:55:00|363.24|361.24|363.4|361.4|363.43|361.43|363.22|361.22|242
1601524800000|2020-10-01 04:00:00|363.38|361.38|363.71|361.71|363.72|361.72|363.31|361.31|343
1601525100000|2020-10-01 04:05:00|363.63|361.63|364.02|362.02|364.02|362.02|363.61|361.61|204
1601525400000|2020-10-01 04:10:00|364.11|362.11|364.39|362.39|364.42|362.42|364.09|362.09|247
1601525700000|2020-10-01 04:15:00|364.38|362.38|364.61|362.61|365|363|364.26|362.26|294
1601526000000|2020-10-01 04:20:00|364.54|362.54|364.19|362.19|364.56|362.56|364.05|362.05|340
1601526300000|2020-10-01 04:25:00|364.23|362.23|364.12|362.12|364.27|362.27|364.08|362.08|189
1601526600000|2020-10-01 04:30:00|364.11|362.11|363.78|361.78|364.3|362.3|363.78|361.78|294
1601526900000|2020-10-01 04:35:00|363.8|361.8|363.77|361.77|363.94|361.94|363.61|361.61|248
1601527200000|2020-10-01 04:40:00|363.74|361.74|363.64|361.64|363.94|361.94|363.58|361.58|236
1601527500000|2020-10-01 04:45:00|363.67|361.67|363.42|361.42|363.81|361.81|363.28|361.28|253
1601527800000|2020-10-01 04:50:00|363.4|361.4|363.47|361.47|363.59|361.59|363.39|361.39|246
1601528100000|2020-10-01 04:55:00|363.44|361.44|363.51|361.51|363.63|361.63|363.42|361.42|204
1601528400000|2020-10-01 05:00:00|363.5|361.5|363.13|361.13|363.51|361.51|363.12|361.12|222
1601528700000|2020-10-01 05:05:00|363.12|361.12|363.15|361.15|363.2|361.2|363.1|361.1|321
1601529000000|2020-10-01 05:10:00|363.16|361.16|363.11|361.11|363.2|361.2|363.06|361.06|196
1601529300000|2020-10-01 05:15:00|363.1|361.1|363.3|361.3|363.36|361.36|363.09|361.09|284
1601529600000|2020-10-01 05:20:00|363.31|361.31|363.29|361.29|363.35|361.35|363.15|361.15|206
1601529900000|2020-10-01 05:25:00|363.3|361.3|363.27|361.27|363.3|361.3|363.14|361.14|210
1601530200000|2020-10-01 05:30:00|363.28|361.28|362.05|360.05|363.56|361.56|362.04|360.04|439
1601530500000|2020-10-01 05:35:00|362.04|360.04|362.1|360.1|362.59|360.59|361.42|359.42|528
1601530800000|2020-10-01 05:40:00|362.11|360.11|362.6|360.6|362.6|360.6|362.02|360.02|306
1601531100000|2020-10-01 05:45:00|362.58|360.58|362.72|360.72|362.81|360.81|362.46|360.46|212
1601531400000|2020-10-01 05:50:00|362.71|360.71|362.67|360.67|362.85|360.85|362.51|360.51|197
1601531700000|2020-10-01 05:55:00|362.66|360.66|363.01|361.01|363.18|361.18|362.66|360.66|182
1601532000000|2020-10-01 06:00:00|363|361|363.87|361.87|363.89|361.89|363|361|346
1601532300000|2020-10-01 06:05:00|363.88|361.88|363.98|361.98|363.98|361.98|363.69|361.69|249
1601532600000|2020-10-01 06:10:00|363.97|361.97|364.07|362.07|364.13|362.13|363.76|361.76|325
1601532900000|2020-10-01 06:15:00|364.06|362.06|364.35|362.35|364.41|362.41|363.98|361.98|272
1601533200000|2020-10-01 06:20:00|364.37|362.37|363.89|361.89|364.68|362.68|363.86|361.86|353
1601533500000|2020-10-01 06:25:00|363.9|361.9|363.49|361.49|363.99|361.99|363.45|361.45|313
1601533800000|2020-10-01 06:30:00|363.5|361.5|363.65|361.65|363.76|361.76|363.45|361.45|222
1601534100000|2020-10-01 06:35:00|363.67|361.67|363.99|361.99|364.1|362.1|363.67|361.67|263
1601534400000|2020-10-01 06:40:00|363.97|361.97|364.02|362.02|364.38|362.38|363.92|361.92|189
1601534700000|2020-10-01 06:45:00|364|362|363.68|361.68|364.15|362.15|363.65|361.65|147
1601535000000|2020-10-01 06:50:00|363.65|361.65|363.54|361.54|363.66|361.66|363.34|361.34|186
1601535300000|2020-10-01 06:55:00|363.55|361.55|363.78|361.78|363.9|361.9|363.49|361.49|114
1601535600000|2020-10-01 07:00:00|363.79|361.79|364.33|362.33|364.45|362.45|363.65|361.65|221
1601535900000|2020-10-01 07:05:00|364.34|362.34|364.21|362.21|364.61|362.61|364.17|362.17|180
1601536200000|2020-10-01 07:10:00|364.27|362.27|364.11|362.11|364.35|362.35|364.04|362.04|261
1601536500000|2020-10-01 07:15:00|364.1|362.1|364.67|362.67|364.7|362.7|364.1|362.1|164
1601536800000|2020-10-01 07:20:00|364.65|362.65|364.45|362.45|364.78|362.78|364.41|362.41|159
1601537100000|2020-10-01 07:25:00|364.44|362.44|364.59|362.59|364.76|362.76|364.43|362.43|138
1601537400000|2020-10-01 07:30:00|364.6|362.6|363.64|361.64|364.61|362.61|363.52|361.52|323
1601537700000|2020-10-01 07:35:00|363.63|361.63|363.78|361.78|363.84|361.84|363.63|361.63|171
1601538000000|2020-10-01 07:40:00|363.82|361.82|363.77|361.77|363.87|361.87|363.65|361.65|169
1601538300000|2020-10-01 07:45:00|363.8|361.8|364.69|362.69|364.7|362.7|363.66|361.66|191
1601538600000|2020-10-01 07:50:00|364.7|362.7|364.63|362.63|364.78|362.78|364.44|362.44|255
1601538900000|2020-10-01 07:55:00|364.71|362.71|365.11|363.11|365.16|363.16|364.38|362.38|294
1601539200000|2020-10-01 08:00:00|365.12|363.12|365.41|363.41|367.19|365.19|364.18|362.18|816
1601539500000|2020-10-01 08:05:00|365.38|363.38|366.02|364.02|366.04|364.04|365.07|363.07|532
1601539800000|2020-10-01 08:10:00|366.04|364.04|366.12|364.12|366.15|364.15|365.92|363.92|337
1601540100000|2020-10-01 08:15:00|366.14|364.14|366.66|364.66|367.39|365.39|366.14|364.14|601
1601540400000|2020-10-01 08:20:00|366.72|364.72|366.74|364.74|367.03|365.03|366.35|364.35|533
1601540700000|2020-10-01 08:25:00|366.73|364.73|369.71|367.71|371.12|369.12|366.62|364.62|577
1601541000000|2020-10-01 08:30:00|369.67|367.67|368.49|366.49|370.38|368.38|368.2|366.2|742
1601541300000|2020-10-01 08:35:00|368.51|366.51|368.67|366.67|368.89|366.89|368.4|366.4|548
1601541600000|2020-10-01 08:40:00|368.66|366.66|368.98|366.98|369.37|367.37|368.52|366.52|675
1601541900000|2020-10-01 08:45:00|368.99|366.99|369.04|367.04|369.13|367.13|368.6|366.6|570
1601542200000|2020-10-01 08:50:00|369.02|367.02|368.68|366.68|369.02|367.02|368.49|366.49|405
1601542500000|2020-10-01 08:55:00|368.69|366.69|368.36|366.36|368.7|366.7|368.27|366.27|287
1601542800000|2020-10-01 09:00:00|368.35|366.35|368.6|366.6|368.83|366.83|368.35|366.35|431
1601543100000|2020-10-01 09:05:00|368.55|366.55|368.67|366.67|368.85|366.85|368.26|366.26|301
1601543400000|2020-10-01 09:10:00|368.66|366.66|368.63|366.63|368.89|366.89|368.53|366.53|435
1601543700000|2020-10-01 09:15:00|368.62|366.62|368.74|366.74|368.77|366.77|368.5|366.5|218
1601544000000|2020-10-01 09:20:00|368.75|366.75|368.4|366.4|368.8|366.8|368.29|366.29|320
1601544300000|2020-10-01 09:25:00|368.42|366.42|368.83|366.83|368.84|366.84|368.38|366.38|290
1601544600000|2020-10-01 09:30:00|368.86|366.86|368.82|366.82|368.92|366.92|368.78|366.78|230
1601544900000|2020-10-01 09:35:00|368.83|366.83|368.56|366.56|368.87|366.87|368.48|366.48|284
1601545200000|2020-10-01 09:40:00|368.57|366.57|368.73|366.73|368.76|366.76|368.57|366.57|105
1601545500000|2020-10-01 09:45:00|368.71|366.71|369.17|367.17|369.18|367.18|368.61|366.61|218
1601545800000|2020-10-01 09:50:00|369.18|367.18|368.38|366.38|369.19|367.19|368.25|366.25|353
1601546100000|2020-10-01 09:55:00|368.39|366.39|368.79|366.79|368.83|366.83|368.38|366.38|279
1601546400000|2020-10-01 10:00:00|368.81|366.81|368.18|366.18|369.24|367.24|368.18|366.18|426
1601546700000|2020-10-01 10:05:00|368.19|366.19|368.52|366.52|368.54|366.54|367.96|365.96|296
1601547000000|2020-10-01 10:10:00|368.53|366.53|368.28|366.28|368.53|366.53|368.28|366.28|226
1601547300000|2020-10-01 10:15:00|368.29|366.29|368.11|366.11|368.29|366.29|367.95|365.95|267
1601547600000|2020-10-01 10:20:00|368.12|366.12|367.75|365.75|368.24|366.24|367.5|365.5|401
1601547900000|2020-10-01 10:25:00|367.74|365.74|367.85|365.85|368.03|366.03|367.58|365.58|292
1601548200000|2020-10-01 10:30:00|367.86|365.86|368.12|366.12|368.3|366.3|367.71|365.71|287
1601548500000|2020-10-01 10:35:00|368.1|366.1|367.89|365.89|368.18|366.18|367.84|365.84|154
1601548800000|2020-10-01 10:40:00|367.87|365.87|368.01|366.01|368.08|366.08|367.79|365.79|200
1601549100000|2020-10-01 10:45:00|368.11|366.11|367.93|365.93|368.13|366.13|367.74|365.74|265
1601549400000|2020-10-01 10:50:00|367.92|365.92|367.84|365.84|367.94|365.94|367.52|365.52|275
1601549700000|2020-10-01 10:55:00|367.86|365.86|367.93|365.93|368.26|366.26|367.86|365.86|263
1601550000000|2020-10-01 11:00:00|367.91|365.91|367.81|365.81|368.01|366.01|367.68|365.68|242
1601550300000|2020-10-01 11:05:00|367.83|365.83|368.21|366.21|368.27|366.27|367.82|365.82|139
1601550600000|2020-10-01 11:10:00|368.18|366.18|368.27|366.27|368.35|366.35|368.03|366.03|252
1601550900000|2020-10-01 11:15:00|368.26|366.26|368.49|366.49|368.52|366.52|368.16|366.16|234
1601551200000|2020-10-01 11:20:00|368.5|366.5|367.94|365.94|368.5|366.5|367.89|365.89|323
1601551500000|2020-10-01 11:25:00|367.93|365.93|367.73|365.73|367.93|365.93|367.62|365.62|187
1601551800000|2020-10-01 11:30:00|367.74|365.74|368.2|366.2|368.32|366.32|367.69|365.69|167
1601552100000|2020-10-01 11:35:00|368.21|366.21|368.38|366.38|368.62|366.62|368.21|366.21|230
1601552400000|2020-10-01 11:40:00|368.37|366.37|368.18|366.18|368.42|366.42|368.06|366.06|182
1601552700000|2020-10-01 11:45:00|368.17|366.17|368.76|366.76|368.92|366.92|368.07|366.07|194
1601553000000|2020-10-01 11:50:00|368.78|366.78|369.17|367.17|369.2|367.2|368.65|366.65|309
1601553300000|2020-10-01 11:55:00|369.16|367.16|369.67|367.67|369.67|367.67|368.96|366.96|284
1601553600000|2020-10-01 12:00:00|369.66|367.66|369.36|367.36|370.07|368.07|369.21|367.21|460
1601553900000|2020-10-01 12:05:00|369.34|367.34|368.91|366.91|369.43|367.43|368.81|366.81|414
1601554200000|2020-10-01 12:10:00|368.88|366.88|368.49|366.49|368.92|366.92|368.45|366.45|319
1601554500000|2020-10-01 12:15:00|368.5|366.5|368.28|366.28|368.54|366.54|368.08|366.08|287
1601554800000|2020-10-01 12:20:00|368.29|366.29|368.16|366.16|368.38|366.38|367.93|365.93|356
1601555100000|2020-10-01 12:25:00|368.18|366.18|368.34|366.34|368.34|366.34|368.13|366.13|172
1601555400000|2020-10-01 12:30:00|368.32|366.32|368.78|366.78|368.83|366.83|368.32|366.32|248
1601555700000|2020-10-01 12:35:00|368.8|366.8|368.99|366.99|369.38|367.38|368.75|366.75|426
1601556000000|2020-10-01 12:40:00|369|367|369.02|367.02|369.33|367.33|368.95|366.95|288
1601556300000|2020-10-01 12:45:00|369.01|367.01|369.18|367.18|369.32|367.32|368.99|366.99|178
1601556600000|2020-10-01 12:50:00|369.17|367.17|368.84|366.84|369.29|367.29|368.68|366.68|222
1601556900000|2020-10-01 12:55:00|368.82|366.82|368.9|366.9|369.12|367.12|368.77|366.77|264
1601557200000|2020-10-01 13:00:00|368.89|366.89|368.62|366.62|368.89|366.89|368.4|366.4|246
1601557500000|2020-10-01 13:05:00|368.55|366.55|368.26|366.26|368.55|366.55|367.99|365.99|267
1601557800000|2020-10-01 13:10:00|368.27|366.27|368.39|366.39|368.43|366.43|368.22|366.22|216
1601558100000|2020-10-01 13:15:00|368.35|366.35|367.74|365.74|368.4|366.4|367.64|365.64|236
1601558400000|2020-10-01 13:20:00|367.76|365.76|368|366|368.07|366.07|367.67|365.67|149
1601558700000|2020-10-01 13:25:00|367.99|365.99|367.86|365.86|367.99|365.99|367.85|365.85|101
1601559000000|2020-10-01 13:30:00|367.85|365.85|368.86|366.86|369.01|367.01|367.82|365.82|381
1601559300000|2020-10-01 13:35:00|368.89|366.89|368.49|366.49|369|367|368.48|366.48|386
1601559600000|2020-10-01 13:40:00|368.47|366.47|368.29|366.29|368.83|366.83|368.29|366.29|427
1601559900000|2020-10-01 13:45:00|368.27|366.27|368.03|366.03|368.44|366.44|367.67|365.67|529
1601560200000|2020-10-01 13:50:00|368|366|366.93|364.93|368.05|366.05|366.88|364.88|413
1601560500000|2020-10-01 13:55:00|366.96|364.96|367.05|365.05|367.42|365.42|366.95|364.95|447
1601560800000|2020-10-01 14:00:00|367.09|365.09|367.15|365.15|367.61|365.61|366.9|364.9|457
1601561100000|2020-10-01 14:05:00|367.21|365.21|367.1|365.1|367.22|365.22|366.9|364.9|380
1601561400000|2020-10-01 14:10:00|367.11|365.11|366.37|364.37|367.19|365.19|366.05|364.05|478
1601561700000|2020-10-01 14:15:00|366.38|364.38|366.24|364.24|366.65|364.65|365.58|363.58|555
1601562000000|2020-10-01 14:20:00|366.25|364.25|366.16|364.16|366.5|364.5|366.08|364.08|256
1601562300000|2020-10-01 14:25:00|366.17|364.17|365.59|363.59|366.17|364.17|365.42|363.42|307
1601562600000|2020-10-01 14:30:00|365.6|363.6|366.36|364.36|366.41|364.41|365.6|363.6|133
1601562900000|2020-10-01 14:35:00|366.39|364.39|366.3|364.3|366.41|364.41|366.1|364.1|164
1601563200000|2020-10-01 14:40:00|366.29|364.29|366.62|364.62|366.79|364.79|366.22|364.22|283
1601563500000|2020-10-01 14:45:00|366.63|364.63|366.56|364.56|366.67|364.67|366.38|364.38|175
1601563800000|2020-10-01 14:50:00|366.55|364.55|367.04|365.04|367.1|365.1|366.31|364.31|252
1601564100000|2020-10-01 14:55:00|367.05|365.05|366.89|364.89|367.12|365.12|366.57|364.57|277
1601564400000|2020-10-01 15:00:00|366.9|364.9|367.27|365.27|367.31|365.31|366.53|364.53|433
1601564700000|2020-10-01 15:05:00|367.26|365.26|366.89|364.89|367.28|365.28|366.78|364.78|420
1601565000000|2020-10-01 15:10:00|366.88|364.88|366.59|364.59|366.88|364.88|365.81|363.81|324
1601565300000|2020-10-01 15:15:00|366.6|364.6|366.78|364.78|367.01|365.01|366.58|364.58|416
1601565600000|2020-10-01 15:20:00|366.79|364.79|367.18|365.18|367.25|365.25|366.74|364.74|431
1601565900000|2020-10-01 15:25:00|367.17|365.17|367.35|365.35|367.43|365.43|367.11|365.11|363
1601566200000|2020-10-01 15:30:00|367.36|365.36|367.66|365.66|367.83|365.83|367.12|365.12|372
1601566500000|2020-10-01 15:35:00|367.68|365.68|367.48|365.48|367.78|365.78|367.38|365.38|220
1601566800000|2020-10-01 15:40:00|367.47|365.47|367.19|365.19|367.7|365.7|367.19|365.19|259
1601567100000|2020-10-01 15:45:00|367.2|365.2|365.28|363.28|367.2|365.2|365.11|363.11|430
1601567400000|2020-10-01 15:50:00|365.27|363.27|363.24|361.24|365.31|363.31|362.84|360.84|823
1601567700000|2020-10-01 15:55:00|363.26|361.26|362.25|360.25|363.28|361.28|361.93|359.93|825
1601568000000|2020-10-01 16:00:00|362.27|360.27|357.32|355.32|362.27|360.27|356.94|354.94|921
1601568300000|2020-10-01 16:05:00|357.49|355.49|358.27|356.27|358.3|356.3|356.48|354.48|754
1601568600000|2020-10-01 16:10:00|358.35|356.35|356.78|354.78|358.62|356.62|356.78|354.78|688
1601568900000|2020-10-01 16:15:00|356.75|354.75|353.69|351.69|356.75|354.75|353|351|888
1601569200000|2020-10-01 16:20:00|353.71|351.71|354.88|352.88|355.1|353.1|352.72|350.72|819
1601569500000|2020-10-01 16:25:00|354.89|352.89|354.91|352.91|355.57|353.57|354.23|352.23|544
1601569800000|2020-10-01 16:30:00|354.89|352.89|354.67|352.67|355.6|353.6|354.1|352.1|587
1601570100000|2020-10-01 16:35:00|354.68|352.68|353.51|351.51|354.7|352.7|353.22|351.22|554
1601570400000|2020-10-01 16:40:00|353.5|351.5|348.69|346.69|353.64|351.64|347.34|345.34|859
1601570700000|2020-10-01 16:45:00|348.7|346.7|350.93|348.93|351.92|349.92|346.76|344.76|751
1601571000000|2020-10-01 16:50:00|350.89|348.89|351.32|349.32|351.43|349.43|350.02|348.02|259
1601571300000|2020-10-01 16:55:00|351.29|349.29|350.66|348.66|351.38|349.38|350.44|348.44|366
1601571600000|2020-10-01 17:00:00|350.68|348.68|350.84|348.84|350.85|348.85|348.53|346.53|764
1601571900000|2020-10-01 17:05:00|350.83|348.83|351.24|349.24|351.35|349.35|350.2|348.2|481
1601572200000|2020-10-01 17:10:00|351.23|349.23|349.69|347.69|351.23|349.23|349.68|347.68|483
1601572500000|2020-10-01 17:15:00|349.7|347.7|347.73|345.73|349.77|347.77|347.67|345.67|683
1601572800000|2020-10-01 17:20:00|347.72|345.72|350.17|348.17|350.18|348.18|347.61|345.61|677
1601573100000|2020-10-01 17:25:00|350.2|348.2|349.37|347.37|350.2|348.2|349.19|347.19|408
1601573400000|2020-10-01 17:30:00|349.36|347.36|349.4|347.4|349.66|347.66|348.72|346.72|432
1601573700000|2020-10-01 17:35:00|349.41|347.41|348.91|346.91|349.41|347.41|348.53|346.53|563
1601574000000|2020-10-01 17:40:00|348.93|346.93|348.72|346.72|349.7|347.7|348.37|346.37|636
1601574300000|2020-10-01 17:45:00|348.71|346.71|349.15|347.15|349.51|347.51|348.3|346.3|561
1601574600000|2020-10-01 17:50:00|349.16|347.16|348.8|346.8|349.17|347.17|348.13|346.13|406
1601574900000|2020-10-01 17:55:00|348.77|346.77|347.11|345.11|348.8|346.8|347.1|345.1|509
1601575200000|2020-10-01 18:00:00|347.09|345.09|346.95|344.95|347.64|345.64|346.46|344.46|587
1601575500000|2020-10-01 18:05:00|346.94|344.94|348.91|346.91|349.07|347.07|346.91|344.91|541
1601575800000|2020-10-01 18:10:00|348.9|346.9|349.14|347.14|349.21|347.21|348.41|346.41|402
1601576100000|2020-10-01 18:15:00|349.12|347.12|348.85|346.85|349.16|347.16|348.57|346.57|449
1601576400000|2020-10-01 18:20:00|348.84|346.84|349.44|347.44|349.59|347.59|348.66|346.66|437
1601576700000|2020-10-01 18:25:00|349.45|347.45|350.35|348.35|350.36|348.36|349.14|347.14|429
1601577000000|2020-10-01 18:30:00|350.34|348.34|351.19|349.19|351.55|349.55|350.22|348.22|368
1601577300000|2020-10-01 18:35:00|351.2|349.2|352.31|350.31|352.38|350.38|351.17|349.17|479
1601577600000|2020-10-01 18:40:00|352.3|350.3|352.58|350.58|352.96|350.96|352.05|350.05|398
1601577900000|2020-10-01 18:45:00|352.59|350.59|352.38|350.38|352.59|350.59|352.06|350.06|359
1601578200000|2020-10-01 18:50:00|352.39|350.39|353.01|351.01|353.72|351.72|352.05|350.05|541
1601578500000|2020-10-01 18:55:00|353.03|351.03|353.2|351.2|353.42|351.42|352.98|350.98|419
1601578800000|2020-10-01 19:00:00|353.21|351.21|354|352|354.34|352.34|353.02|351.02|328
1601579100000|2020-10-01 19:05:00|354.01|352.01|354.67|352.67|354.7|352.7|353.95|351.95|413
1601579400000|2020-10-01 19:10:00|354.66|352.66|355.12|353.12|355.32|353.32|354.48|352.48|400
1601579700000|2020-10-01 19:15:00|355.11|353.11|354|352|355.24|353.24|353.74|351.74|537
1601580000000|2020-10-01 19:20:00|353.99|351.99|354.16|352.16|354.26|352.26|353.93|351.93|96
1601580300000|2020-10-01 19:25:00|354.14|352.14|352.92|350.92|354.14|352.14|352.92|350.92|237
1601580600000|2020-10-01 19:30:00|352.93|350.93|352.42|350.42|352.97|350.97|352.35|350.35|180
1601580900000|2020-10-01 19:35:00|352.41|350.41|352.27|350.27|352.57|350.57|352.16|350.16|207
1601581200000|2020-10-01 19:40:00|352.26|350.26|351.8|349.8|352.28|350.28|351.78|349.78|198
1601581500000|2020-10-01 19:45:00|351.81|349.81|351.81|349.81|352.65|350.65|351.75|349.75|179
1601581800000|2020-10-01 19:50:00|351.84|349.84|352.35|350.35|352.53|350.53|351.84|349.84|235
1601582100000|2020-10-01 19:55:00|352.37|350.37|354.08|352.08|354.1|352.1|352.37|350.37|269
1601582400000|2020-10-01 20:00:00|354.06|352.06|352.62|350.62|354.06|352.06|352.06|350.06|414
1601582700000|2020-10-01 20:05:00|352.6|350.6|352.83|350.83|352.85|350.85|352.07|350.07|431
1601583000000|2020-10-01 20:10:00|352.82|350.82|352.19|350.19|352.85|350.85|352.03|350.03|340
1601583300000|2020-10-01 20:15:00|352.2|350.2|351.87|349.87|352.83|350.83|351.71|349.71|501
1601583600000|2020-10-01 20:20:00|351.84|349.84|351.66|349.66|351.92|349.92|351.64|349.64|187
1601583900000|2020-10-01 20:25:00|351.65|349.65|351.07|349.07|351.67|349.67|351.06|349.06|328
1601584200000|2020-10-01 20:30:00|351.06|349.06|351.27|349.27|351.42|349.42|350.94|348.94|234
1601584500000|2020-10-01 20:35:00|351.19|349.19|350.52|348.52|351.26|349.26|350.52|348.52|253
1601584800000|2020-10-01 20:40:00|350.53|348.53|351.66|349.66|351.66|349.66|350.52|348.52|276
1601585100000|2020-10-01 20:45:00|351.67|349.67|352.05|350.05|352.11|350.11|351.52|349.52|259
1601585400000|2020-10-01 20:50:00|352.07|350.07|352.78|350.78|352.8|350.8|351.93|349.93|402
1601585700000|2020-10-01 20:55:00|352.77|350.77|352.59|350.59|352.84|350.84|352.55|350.55|260
1601586000000|2020-10-01 21:00:00|352.58|350.58|352.89|350.89|352.89|350.89|352.51|350.51|86
1601586300000|2020-10-01 21:05:00|352.9|350.9|352.72|350.72|353.2|351.2|352.71|350.71|209
1601586600000|2020-10-01 21:10:00|352.71|350.71|352.17|350.17|352.71|350.71|352.17|350.17|206
1601586900000|2020-10-01 21:15:00|352.16|350.16|351.47|349.47|352.16|350.16|351.37|349.37|243
1601587200000|2020-10-01 21:20:00|351.46|349.46|351.69|349.69|351.77|349.77|351.43|349.43|116
1601587500000|2020-10-01 21:25:00|351.77|349.77|353.07|351.07|353.08|351.08|351.74|349.74|237
1601587800000|2020-10-01 21:30:00|353.08|351.08|353.34|351.34|353.35|351.35|353.06|351.06|141
1601588100000|2020-10-01 21:35:00|353.32|351.32|353.1|351.1|353.48|351.48|353.1|351.1|128
1601588400000|2020-10-01 21:40:00|353.13|351.13|352.87|350.87|353.2|351.2|352.87|350.87|185
1601588700000|2020-10-01 21:45:00|352.9|350.9|353.26|351.26|353.33|351.33|352.83|350.83|224
1601589000000|2020-10-01 21:50:00|353.27|351.27|353.67|351.67|354.05|352.05|352.59|350.59|341
1601589300000|2020-10-01 21:55:00|353.64|351.64|352.09|350.09|353.69|351.69|352.08|350.08|361
1601589600000|2020-10-01 22:00:00|352.08|350.08|352.04|350.04|352.39|350.39|351.46|349.46|354
1601589900000|2020-10-01 22:05:00|352.06|350.06|352.81|350.81|352.93|350.93|352.03|350.03|391
1601590200000|2020-10-01 22:10:00|352.8|350.8|353.5|351.5|353.54|351.54|352.76|350.76|487
1601590500000|2020-10-01 22:15:00|353.45|351.45|353.96|351.96|354|352|352.97|350.97|373
1601590800000|2020-10-01 22:20:00|353.97|351.97|353.87|351.87|353.97|351.97|353.77|351.77|243
1601591100000|2020-10-01 22:25:00|353.88|351.88|353.02|351.02|353.9|351.9|352.78|350.78|421
1601591400000|2020-10-01 22:30:00|353.01|351.01|353.61|351.61|353.63|351.63|352.79|350.79|396
1601591700000|2020-10-01 22:35:00|353.62|351.62|353.8|351.8|354.05|352.05|353.6|351.6|345
1601592000000|2020-10-01 22:40:00|353.81|351.81|353.01|351.01|353.92|351.92|352.67|350.67|372
1601592300000|2020-10-01 22:45:00|353.02|351.02|353.31|351.31|353.44|351.44|352.87|350.87|307
1601592600000|2020-10-01 22:50:00|353.32|351.32|353.13|351.13|353.34|351.34|352.86|350.86|299
1601592900000|2020-10-01 22:55:00|353.12|351.12|352.84|350.84|353.13|351.13|352.63|350.63|306
1601593200000|2020-10-01 23:00:00|352.85|350.85|352.78|350.78|352.97|350.97|352.4|350.4|315
1601593500000|2020-10-01 23:05:00|352.74|350.74|353.02|351.02|353.02|351.02|352.34|350.34|228
1601593800000|2020-10-01 23:10:00|353.03|351.03|352.74|350.74|353.15|351.15|352.45|350.45|311
1601594100000|2020-10-01 23:15:00|352.73|350.73|352.94|350.94|353.07|351.07|352.43|350.43|319
1601594400000|2020-10-01 23:20:00|352.96|350.96|353.19|351.19|353.58|351.58|352.96|350.96|343
1601594700000|2020-10-01 23:25:00|353.18|351.18|352.63|350.63|353.46|351.46|352.51|350.51|272
1601595000000|2020-10-01 23:30:00|352.64|350.64|353.3|351.3|353.3|351.3|352.62|350.62|313
1601595300000|2020-10-01 23:35:00|353.29|351.29|353.89|351.89|353.9|351.9|353.21|351.21|273
1601595600000|2020-10-01 23:40:00|353.9|351.9|353.07|351.07|353.9|351.9|353.03|351.03|255
1601595900000|2020-10-01 23:45:00|353.08|351.08|353.37|351.37|353.45|351.45|353.08|351.08|269
1601596200000|2020-10-01 23:50:00|353.36|351.36|353.68|351.68|353.7|351.7|353.36|351.36|254
1601596500000|2020-10-01 23:55:00|353.7|351.7|353.93|351.93|354.1|352.1|353.68|351.68|265
1601596800000|2020-10-02 00:00:00|353.94|351.94|351.73|349.73|353.94|351.94|351.59|349.59|687
1601597100000|2020-10-02 00:05:00|351.71|349.71|351.29|349.29|351.76|349.76|351.1|349.1|590
1601597400000|2020-10-02 00:10:00|351.28|349.28|351.44|349.44|351.55|349.55|351.18|349.18|506
1601597700000|2020-10-02 00:15:00|351.43|349.43|352.72|350.72|352.73|350.73|351.41|349.41|439
1601598000000|2020-10-02 00:20:00|352.73|350.73|352.35|350.35|352.86|350.86|352.31|350.31|394
1601598300000|2020-10-02 00:25:00|352.27|350.27|352.24|350.24|352.48|350.48|352.12|350.12|362
1601598600000|2020-10-02 00:30:00|352.25|350.25|352.88|350.88|353.27|351.27|352.22|350.22|299
1601598900000|2020-10-02 00:35:00|352.9|350.9|352.83|350.83|352.9|350.9|352.5|350.5|316
1601599200000|2020-10-02 00:40:00|352.84|350.84|352.3|350.3|352.97|350.97|352.29|350.29|452
1601599500000|2020-10-02 00:45:00|352.31|350.31|352.4|350.4|352.63|350.63|352.26|350.26|216
1601599800000|2020-10-02 00:50:00|352.41|350.41|352.41|350.41|352.65|350.65|352.41|350.41|83
1601600100000|2020-10-02 00:55:00|352.4|350.4|352.1|350.1|352.41|350.41|352.1|350.1|184
1601600400000|2020-10-02 01:00:00|352.14|350.14|352.34|350.34|352.35|350.35|352.1|350.1|217
1601600700000|2020-10-02 01:05:00|352.33|350.33|352.95|350.95|352.98|350.98|352.18|350.18|335
1601601000000|2020-10-02 01:10:00|352.94|350.94|353.76|351.76|353.87|351.87|352.87|350.87|319
1601601300000|2020-10-02 01:15:00|353.78|351.78|354.41|352.41|354.81|352.81|353.78|351.78|445
1601601600000|2020-10-02 01:20:00|354.34|352.34|354.35|352.35|354.44|352.44|353.86|351.86|276
1601601900000|2020-10-02 01:25:00|354.36|352.36|354.1|352.1|354.65|352.65|353.88|351.88|425
1601602200000|2020-10-02 01:30:00|354.11|352.11|353.97|351.97|354.44|352.44|353.93|351.93|333
1601602500000|2020-10-02 01:35:00|353.96|351.96|353.61|351.61|353.99|351.99|353.61|351.61|247
1601602800000|2020-10-02 01:40:00|353.6|351.6|353.54|351.54|353.72|351.72|353.45|351.45|186
1601603100000|2020-10-02 01:45:00|353.53|351.53|353.52|351.52|353.63|351.63|353.35|351.35|244
1601603400000|2020-10-02 01:50:00|353.51|351.51|352.91|350.91|353.53|351.53|352.69|350.69|311
1601603700000|2020-10-02 01:55:00|352.9|350.9|352.97|350.97|353.02|351.02|352.78|350.78|245
1601604000000|2020-10-02 02:00:00|352.98|350.98|352.66|350.66|353.75|351.75|352.51|350.51|429
1601604300000|2020-10-02 02:05:00|352.67|350.67|352.75|350.75|352.86|350.86|352.58|350.58|203
1601604600000|2020-10-02 02:10:00|352.74|350.74|353.06|351.06|353.16|351.16|352.69|350.69|305
1601604900000|2020-10-02 02:15:00|353.08|351.08|353.31|351.31|353.46|351.46|353.06|351.06|290
1601605200000|2020-10-02 02:20:00|353.32|351.32|353.51|351.51|353.52|351.52|352.86|350.86|165
1601605500000|2020-10-02 02:25:00|353.52|351.52|353.63|351.63|353.74|351.74|353.29|351.29|226
1601605800000|2020-10-02 02:30:00|353.62|351.62|353.87|351.87|353.91|351.91|353.54|351.54|300
1601606100000|2020-10-02 02:35:00|353.86|351.86|353.38|351.38|353.91|351.91|353.38|351.38|381
1601606400000|2020-10-02 02:40:00|353.37|351.37|353.07|351.07|353.69|351.69|353.04|351.04|376
1601606700000|2020-10-02 02:45:00|353.06|351.06|352.55|350.55|353.1|351.1|352.52|350.52|219
1601607000000|2020-10-02 02:50:00|352.57|350.57|352.55|350.55|352.69|350.69|352.5|350.5|243
1601607300000|2020-10-02 02:55:00|352.56|350.56|352.47|350.47|352.72|350.72|352.46|350.46|214
1601607600000|2020-10-02 03:00:00|352.48|350.48|352.85|350.85|352.88|350.88|352.47|350.47|256
1601607900000|2020-10-02 03:05:00|352.87|350.87|352.74|350.74|353.1|351.1|352.6|350.6|301
1601608200000|2020-10-02 03:10:00|352.75|350.75|352.86|350.86|352.91|350.91|352.69|350.69|265
1601608500000|2020-10-02 03:15:00|352.85|350.85|352.72|350.72|352.89|350.89|352.6|350.6|142
1601608800000|2020-10-02 03:20:00|352.73|350.73|353.23|351.23|353.26|351.26|352.73|350.73|445
1601609100000|2020-10-02 03:25:00|353.24|351.24|353.29|351.29|353.47|351.47|353.18|351.18|264
1601609400000|2020-10-02 03:30:00|353.31|351.31|353.33|351.33|353.42|351.42|353.24|351.24|246
1601609700000|2020-10-02 03:35:00|353.34|351.34|353.04|351.04|353.37|351.37|353.01|351.01|140
1601610000000|2020-10-02 03:40:00|353.07|351.07|352.57|350.57|353.08|351.08|352.55|350.55|150
1601610300000|2020-10-02 03:45:00|352.59|350.59|352.77|350.77|352.84|350.84|352.58|350.58|175
1601610600000|2020-10-02 03:50:00|352.78|350.78|353.54|351.54|353.55|351.55|352.78|350.78|242
1601610900000|2020-10-02 03:55:00|353.55|351.55|354.11|352.11|354.13|352.13|353.55|351.55|419
1601611200000|2020-10-02 04:00:00|354.12|352.12|353.8|351.8|355.23|353.23|353.68|351.68|681
1601611500000|2020-10-02 04:05:00|353.81|351.81|354.16|352.16|354.24|352.24|353.81|351.81|414
1601611800000|2020-10-02 04:10:00|354.1|352.1|354.18|352.18|354.31|352.31|353.9|351.9|340
1601612100000|2020-10-02 04:15:00|354.22|352.22|354.57|352.57|354.76|352.76|354.18|352.18|282
1601612400000|2020-10-02 04:20:00|354.56|352.56|354.16|352.16|354.61|352.61|354.07|352.07|256
1601612700000|2020-10-02 04:25:00|354.15|352.15|354.05|352.05|354.18|352.18|353.85|351.85|201
1601613000000|2020-10-02 04:30:00|354.04|352.04|353.85|351.85|354.11|352.11|353.84|351.84|189
1601613300000|2020-10-02 04:35:00|353.87|351.87|353.96|351.96|353.99|351.99|353.83|351.83|91
1601613600000|2020-10-02 04:40:00|353.97|351.97|353.87|351.87|353.99|351.99|353.78|351.78|197
1601613900000|2020-10-02 04:45:00|353.85|351.85|353.74|351.74|354.03|352.03|353.61|351.61|139
1601614200000|2020-10-02 04:50:00|353.75|351.75|353.22|351.22|353.86|351.86|353.14|351.14|272
1601614500000|2020-10-02 04:55:00|353.23|351.23|352.42|350.42|353.36|351.36|352.4|350.4|414
1601614800000|2020-10-02 05:00:00|352.44|350.44|349.47|347.47|352.44|350.44|348.95|346.95|841
1601615100000|2020-10-02 05:05:00|349.52|347.52|347.47|345.47|349.69|347.69|347.06|345.06|830
1601615400000|2020-10-02 05:10:00|347.49|345.49|347.75|345.75|348.36|346.36|347.21|345.21|818
1601615700000|2020-10-02 05:15:00|347.79|345.79|347.97|345.97|348.6|346.6|346.92|344.92|780
1601616000000|2020-10-02 05:20:00|348|346|343.21|341.21|348.26|346.26|342.99|340.99|758
1601616300000|2020-10-02 05:25:00|343.19|341.19|344.46|342.46|345.27|343.27|342.89|340.89|985
1601616600000|2020-10-02 05:30:00|344.33|342.33|344.06|342.06|344.68|342.68|343.13|341.13|868
1601616900000|2020-10-02 05:35:00|344.05|342.05|344.4|342.4|344.73|342.73|343.89|341.89|786
1601617200000|2020-10-02 05:40:00|344.41|342.41|344.7|342.7|344.76|342.76|344.17|342.17|579
1601617500000|2020-10-02 05:45:00|344.72|342.72|343.82|341.82|344.72|342.72|343.82|341.82|482
1601617800000|2020-10-02 05:50:00|343.81|341.81|343.38|341.38|344.03|342.03|343.28|341.28|508
1601618100000|2020-10-02 05:55:00|343.41|341.41|343.64|341.64|343.96|341.96|343.09|341.09|506
1601618400000|2020-10-02 06:00:00|343.62|341.62|342.51|340.51|343.62|341.62|341.49|339.49|709
1601618700000|2020-10-02 06:05:00|342.53|340.53|343.29|341.29|343.31|341.31|342.48|340.48|534
1601619000000|2020-10-02 06:10:00|343.26|341.26|344.03|342.03|344.21|342.21|343.22|341.22|471
1601619300000|2020-10-02 06:15:00|344.02|342.02|343.8|341.8|344.03|342.03|343.55|341.55|494
1601619600000|2020-10-02 06:20:00|343.81|341.81|344.11|342.11|344.51|342.51|343.65|341.65|473
1601619900000|2020-10-02 06:25:00|344.1|342.1|344.44|342.44|344.79|342.79|343.99|341.99|501
1601620200000|2020-10-02 06:30:00|344.42|342.42|344.45|342.45|345.3|343.3|344.35|342.35|573
1601620500000|2020-10-02 06:35:00|344.44|342.44|344.72|342.72|344.91|342.91|344.44|342.44|449
1601620800000|2020-10-02 06:40:00|344.73|342.73|345.19|343.19|345.58|343.58|344.72|342.72|505
1601621100000|2020-10-02 06:45:00|345.18|343.18|344.93|342.93|345.62|343.62|344.88|342.88|528
1601621400000|2020-10-02 06:50:00|344.92|342.92|345.34|343.34|345.46|343.46|344.83|342.83|450
1601621700000|2020-10-02 06:55:00|345.33|343.33|345.05|343.05|345.37|343.37|344.65|342.65|487
1601622000000|2020-10-02 07:00:00|345.11|343.11|344.37|342.37|345.56|343.56|344.17|342.17|453
1601622300000|2020-10-02 07:05:00|344.36|342.36|344.3|342.3|344.74|342.74|344.15|342.15|450
1601622600000|2020-10-02 07:10:00|344.31|342.31|344.21|342.21|344.87|342.87|343.99|341.99|402
1601622900000|2020-10-02 07:15:00|344.2|342.2|344.12|342.12|344.59|342.59|343.86|341.86|425
1601623200000|2020-10-02 07:20:00|344.04|342.04|344.14|342.14|344.42|342.42|343.98|341.98|292
1601623500000|2020-10-02 07:25:00|344.15|342.15|344.16|342.16|344.77|342.77|344.1|342.1|306
1601623800000|2020-10-02 07:30:00|344.21|342.21|343.57|341.57|344.21|342.21|343.52|341.52|303
1601624100000|2020-10-02 07:35:00|343.58|341.58|343.87|341.87|344.14|342.14|343.21|341.21|500
1601624400000|2020-10-02 07:40:00|343.88|341.88|343.37|341.37|344.01|342.01|343.14|341.14|306
1601624700000|2020-10-02 07:45:00|343.34|341.34|343.05|341.05|343.4|341.4|342.89|340.89|356
1601625000000|2020-10-02 07:50:00|343.04|341.04|343.15|341.15|343.31|341.31|342.86|340.86|319
1601625300000|2020-10-02 07:55:00|343.14|341.14|343.34|341.34|343.47|341.47|342.85|340.85|452
1601625600000|2020-10-02 08:00:00|343.33|341.33|341.77|339.77|343.34|341.34|341.72|339.72|629
1601625900000|2020-10-02 08:05:00|341.78|339.78|342.25|340.25|342.56|340.56|341.77|339.77|571
1601626200000|2020-10-02 08:10:00|342.26|340.26|341.78|339.78|342.35|340.35|341.76|339.76|462
1601626500000|2020-10-02 08:15:00|341.76|339.76|343.41|341.41|343.41|341.41|341.64|339.64|547
1601626800000|2020-10-02 08:20:00|343.39|341.39|344.1|342.1|344.29|342.29|343.39|341.39|569
1601627100000|2020-10-02 08:25:00|344.09|342.09|343.72|341.72|344.22|342.22|343.56|341.56|548
1601627400000|2020-10-02 08:30:00|343.71|341.71|343.24|341.24|343.83|341.83|343.15|341.15|418
1601627700000|2020-10-02 08:35:00|343.25|341.25|343.44|341.44|343.81|341.81|343.06|341.06|264
1601628000000|2020-10-02 08:40:00|343.42|341.42|342.52|340.52|343.5|341.5|342.42|340.42|287
1601628300000|2020-10-02 08:45:00|342.53|340.53|341.57|339.57|342.83|340.83|341.55|339.55|447
1601628600000|2020-10-02 08:50:00|341.56|339.56|341.56|339.56|342.23|340.23|341.46|339.46|559
1601628900000|2020-10-02 08:55:00|341.55|339.55|339.38|337.38|341.56|339.56|338.14|336.14|847
1601629200000|2020-10-02 09:00:00|339.37|337.37|341.73|339.73|342.49|340.49|338.42|336.42|816
1601629500000|2020-10-02 09:05:00|341.7|339.7|341.24|339.24|341.72|339.72|341.04|339.04|570
1601629800000|2020-10-02 09:10:00|341.26|339.26|340.31|338.31|341.53|339.53|340.1|338.1|455
1601630100000|2020-10-02 09:15:00|340.24|338.24|339.06|337.06|340.31|338.31|338.59|336.59|581
1601630400000|2020-10-02 09:20:00|339.07|337.07|338.36|336.36|339.89|337.89|337.66|335.66|699
1601630700000|2020-10-02 09:25:00|338.31|336.31|337.94|335.94|339.13|337.13|337.86|335.86|702
1601631000000|2020-10-02 09:30:00|337.95|335.95|337.95|335.95|338.71|336.71|337.6|335.6|595
1601631300000|2020-10-02 09:35:00|337.98|335.98|338.26|336.26|338.34|336.34|337.9|335.9|506
1601631600000|2020-10-02 09:40:00|338.27|336.27|338.24|336.24|338.65|336.65|337.95|335.95|350
1601631900000|2020-10-02 09:45:00|338.25|336.25|338.98|336.98|339.37|337.37|338.16|336.16|475
1601632200000|2020-10-02 09:50:00|338.99|336.99|339.54|337.54|339.77|337.77|338.49|336.49|480
1601632500000|2020-10-02 09:55:00|339.55|337.55|339.2|337.2|339.58|337.58|339.03|337.03|407
1601632800000|2020-10-02 10:00:00|339.21|337.21|339.8|337.8|339.83|337.83|338.66|336.66|488
1601633100000|2020-10-02 10:05:00|339.79|337.79|339.58|337.58|340.54|338.54|339.48|337.48|405
1601633400000|2020-10-02 10:10:00|339.56|337.56|339.42|337.42|340.16|338.16|339.41|337.41|153
1601633700000|2020-10-02 10:15:00|339.44|337.44|338.19|336.19|339.71|337.71|338.08|336.08|324
1601634000000|2020-10-02 10:20:00|338.18|336.18|336.97|334.97|338.34|336.34|336.32|334.32|709
1601634300000|2020-10-02 10:25:00|336.98|334.98|337.53|335.53|338.01|336.01|335.39|333.39|881
1601634600000|2020-10-02 10:30:00|337.56|335.56|337.87|335.87|338.45|336.45|337.44|335.44|621
1601634900000|2020-10-02 10:35:00|337.86|335.86|337.58|335.58|338.1|336.1|337.18|335.18|473
1601635200000|2020-10-02 10:40:00|337.57|335.57|337.75|335.75|337.97|335.97|337.35|335.35|545
1601635500000|2020-10-02 10:45:00|337.74|335.74|337.43|335.43|337.75|335.75|337.03|335.03|532
1601635800000|2020-10-02 10:50:00|337.46|335.46|338.73|336.73|338.75|336.75|337.44|335.44|349
1601636100000|2020-10-02 10:55:00|338.72|336.72|339.16|337.16|339.44|337.44|338.56|336.56|352
1601636400000|2020-10-02 11:00:00|339.17|337.17|340.52|338.52|340.77|338.77|339.17|337.17|580
1601636700000|2020-10-02 11:05:00|340.53|338.53|339.96|337.96|340.58|338.58|339.95|337.95|412
1601637000000|2020-10-02 11:10:00|339.97|337.97|339.4|337.4|340.02|338.02|339.27|337.27|458
1601637300000|2020-10-02 11:15:00|339.41|337.41|338.91|336.91|339.6|337.6|338.82|336.82|443
1601637600000|2020-10-02 11:20:00|338.93|336.93|338.4|336.4|339.13|337.13|338.37|336.37|294
1601637900000|2020-10-02 11:25:00|338.41|336.41|338.65|336.65|339.04|337.04|338.38|336.38|372
1601638200000|2020-10-02 11:30:00|338.67|336.67|339.73|337.73|340.02|338.02|338.65|336.65|473
1601638500000|2020-10-02 11:35:00|339.69|337.69|339.62|337.62|340.33|338.33|339.6|337.6|355
1601638800000|2020-10-02 11:40:00|339.63|337.63|338.94|336.94|339.64|337.64|338.93|336.93|351
1601639100000|2020-10-02 11:45:00|338.93|336.93|338.46|336.46|339.17|337.17|338.32|336.32|434
1601639400000|2020-10-02 11:50:00|338.45|336.45|338.88|336.88|339.17|337.17|338.42|336.42|504
1601639700000|2020-10-02 11:55:00|338.87|336.87|338.29|336.29|339.02|337.02|338.28|336.28|501
1601640000000|2020-10-02 12:00:00|338.28|336.28|338.97|336.97|339.1|337.1|337.9|335.9|436
1601640300000|2020-10-02 12:05:00|338.96|336.96|339.64|337.64|339.98|337.98|338.91|336.91|329
1601640600000|2020-10-02 12:10:00|339.62|337.62|339.39|337.39|339.81|337.81|339.1|337.1|435
1601640900000|2020-10-02 12:15:00|339.43|337.43|340.37|338.37|340.48|338.48|339.31|337.31|471
1601641200000|2020-10-02 12:20:00|340.38|338.38|340.22|338.22|340.4|338.4|339.67|337.67|471
1601641500000|2020-10-02 12:25:00|340.21|338.21|340.11|338.11|340.31|338.31|339.43|337.43|540
1601641800000|2020-10-02 12:30:00|340.12|338.12|339.58|337.58|340.28|338.28|339.36|337.36|618
1601642100000|2020-10-02 12:35:00|339.57|337.57|339.21|337.21|339.59|337.59|339|337|426
1601642400000|2020-10-02 12:40:00|339.22|337.22|339.12|337.12|339.37|337.37|338.65|336.65|353
1601642700000|2020-10-02 12:45:00|339.07|337.07|339.65|337.65|339.66|337.66|338.8|336.8|319
1601643000000|2020-10-02 12:50:00|339.67|337.67|340.4|338.4|340.52|338.52|339.67|337.67|376
1601643300000|2020-10-02 12:55:00|340.38|338.38|340.65|338.65|340.69|338.69|340.26|338.26|382
1601643600000|2020-10-02 13:00:00|340.66|338.66|340.14|338.14|340.87|338.87|339.86|337.86|486
1601643900000|2020-10-02 13:05:00|340.1|338.1|340.32|338.32|340.43|338.43|339.89|337.89|345
1601644200000|2020-10-02 13:10:00|340.34|338.34|339.23|337.23|340.36|338.36|339.16|337.16|242
1601644500000|2020-10-02 13:15:00|339.24|337.24|338.85|336.85|339.31|337.31|338.69|336.69|384
1601644800000|2020-10-02 13:20:00|338.87|336.87|338.47|336.47|339.23|337.23|338.25|336.25|402
1601645100000|2020-10-02 13:25:00|338.48|336.48|338.6|336.6|338.61|336.61|338.06|336.06|404
1601645400000|2020-10-02 13:30:00|338.58|336.58|340.61|338.61|340.81|338.81|338.17|336.17|444
1601645700000|2020-10-02 13:35:00|340.59|338.59|340.78|338.78|340.9|338.9|340.19|338.19|413
1601646000000|2020-10-02 13:40:00|340.79|338.79|343.36|341.36|343.39|341.39|340.42|338.42|496
1601646300000|2020-10-02 13:45:00|343.39|341.39|343.97|341.97|345.1|343.1|343.36|341.36|851
1601646600000|2020-10-02 13:50:00|344|342|343.2|341.2|344.12|342.12|343.04|341.04|655
1601646900000|2020-10-02 13:55:00|343.18|341.18|343.2|341.2|343.45|341.45|342.48|340.48|673
1601647200000|2020-10-02 14:00:00|343.23|341.23|343.74|341.74|344.2|342.2|343.16|341.16|659
1601647500000|2020-10-02 14:05:00|343.77|341.77|344.76|342.76|344.87|342.87|343.72|341.72|516
1601647800000|2020-10-02 14:10:00|344.75|342.75|344.48|342.48|344.8|342.8|344.16|342.16|519
1601648100000|2020-10-02 14:15:00|344.49|342.49|344.28|342.28|344.7|342.7|344.02|342.02|498
1601648400000|2020-10-02 14:20:00|344.27|342.27|343.89|341.89|345.03|343.03|343.56|341.56|531
1601648700000|2020-10-02 14:25:00|343.88|341.88|344.58|342.58|344.72|342.72|343.87|341.87|531
1601649000000|2020-10-02 14:30:00|344.59|342.59|344.6|342.6|344.62|342.62|344.09|342.09|524
1601649300000|2020-10-02 14:35:00|344.58|342.58|344.14|342.14|344.6|342.6|344.02|342.02|386
1601649600000|2020-10-02 14:40:00|344.11|342.11|343.95|341.95|344.72|342.72|343.95|341.95|415
1601649900000|2020-10-02 14:45:00|343.94|341.94|344.15|342.15|344.52|342.52|343.94|341.94|498
1601650200000|2020-10-02 14:50:00|344.09|342.09|344.4|342.4|344.4|342.4|344.05|342.05|301
1601650500000|2020-10-02 14:55:00|344.41|342.41|345.61|343.61|347.65|345.65|344.41|342.41|663
1601650800000|2020-10-02 15:00:00|345.6|343.6|345.55|343.55|346.38|344.38|345.43|343.43|700
1601651100000|2020-10-02 15:05:00|345.57|343.57|345.51|343.51|346.08|344.08|345.41|343.41|602
1601651400000|2020-10-02 15:10:00|345.52|343.52|345.1|343.1|345.64|343.64|344.96|342.96|417
1601651700000|2020-10-02 15:15:00|345.11|343.11|345.68|343.68|345.72|343.72|345.1|343.1|464
1601652000000|2020-10-02 15:20:00|345.67|343.67|345.09|343.09|345.91|343.91|345.07|343.07|471
1601652300000|2020-10-02 15:25:00|345.12|343.12|346.01|344.01|346.59|344.59|345.05|343.05|420
1601652600000|2020-10-02 15:30:00|346.02|344.02|345.49|343.49|346.18|344.18|345.16|343.16|503
1601652900000|2020-10-02 15:35:00|345.48|343.48|345.81|343.81|345.85|343.85|345.1|343.1|377
1601653200000|2020-10-02 15:40:00|345.85|343.85|345.71|343.71|346.25|344.25|345.52|343.52|412
1601653500000|2020-10-02 15:45:00|345.59|343.59|345.77|343.77|346.03|344.03|345.51|343.51|279
1601653800000|2020-10-02 15:50:00|345.79|343.79|344.96|342.96|345.85|343.85|344.95|342.95|378
1601654100000|2020-10-02 15:55:00|344.95|342.95|344.28|342.28|344.95|342.95|343.75|341.75|516
1601654400000|2020-10-02 16:00:00|344.27|342.27|343.22|341.22|344.3|342.3|342.68|340.68|724
1601654700000|2020-10-02 16:05:00|343.24|341.24|343.82|341.82|344.25|342.25|342.89|340.89|675
1601655000000|2020-10-02 16:10:00|343.83|341.83|344.89|342.89|345.66|343.66|343.83|341.83|631
1601655300000|2020-10-02 16:15:00|344.9|342.9|346.11|344.11|346.34|344.34|344.9|342.9|602
1601655600000|2020-10-02 16:20:00|346.16|344.16|345.88|343.88|346.38|344.38|345.73|343.73|591
1601655900000|2020-10-02 16:25:00|345.85|343.85|345.85|343.85|346.46|344.46|345.83|343.83|386
1601656200000|2020-10-02 16:30:00|345.93|343.93|345.91|343.91|346.1|344.1|345.52|343.52|355
1601656500000|2020-10-02 16:35:00|345.92|343.92|346.02|344.02|346.14|344.14|345.67|343.67|301
1601656800000|2020-10-02 16:40:00|346.01|344.01|346.07|344.07|346.22|344.22|345.82|343.82|306
1601657100000|2020-10-02 16:45:00|346.08|344.08|345.97|343.97|346.09|344.09|345.84|343.84|344
1601657400000|2020-10-02 16:50:00|345.98|343.98|346.1|344.1|346.36|344.36|345.88|343.88|312
1601657700000|2020-10-02 16:55:00|346.09|344.09|345.92|343.92|346.23|344.23|345.83|343.83|243
1601658000000|2020-10-02 17:00:00|345.91|343.91|346.17|344.17|346.32|344.32|345.91|343.91|342
1601658300000|2020-10-02 17:05:00|346.16|344.16|345.61|343.61|346.18|344.18|345.57|343.57|299
1601658600000|2020-10-02 17:10:00|345.6|343.6|345.22|343.22|346|344|345.14|343.14|355
1601658900000|2020-10-02 17:15:00|345.23|343.23|345.56|343.56|345.82|343.82|345.18|343.18|273
1601659200000|2020-10-02 17:20:00|345.54|343.54|345.78|343.78|345.79|343.79|345.47|343.47|241
1601659500000|2020-10-02 17:25:00|345.77|343.77|345.72|343.72|346.03|344.03|345.58|343.58|305
1601659800000|2020-10-02 17:30:00|345.73|343.73|345.31|343.31|345.94|343.94|345.21|343.21|321
1601660100000|2020-10-02 17:35:00|345.29|343.29|345.52|343.52|345.56|343.56|345.29|343.29|188
1601660400000|2020-10-02 17:40:00|345.53|343.53|344.7|342.7|345.61|343.61|344.53|342.53|488
1601660700000|2020-10-02 17:45:00|344.69|342.69|344.89|342.89|345.1|343.1|344.68|342.68|392
1601661000000|2020-10-02 17:50:00|344.91|342.91|345.04|343.04|345.24|343.24|344.8|342.8|333
1601661300000|2020-10-02 17:55:00|345.05|343.05|345.41|343.41|345.48|343.48|345|343|253
1601661600000|2020-10-02 18:00:00|345.42|343.42|345.41|343.41|345.88|343.88|345.41|343.41|237
1601661900000|2020-10-02 18:05:00|345.44|343.44|345.46|343.46|345.74|343.74|345.41|343.41|151
1601662200000|2020-10-02 18:10:00|345.45|343.45|345.65|343.65|345.71|343.71|345.15|343.15|244
1601662500000|2020-10-02 18:15:00|345.64|343.64|345.72|343.72|345.85|343.85|345.26|343.26|288
1601662800000|2020-10-02 18:20:00|345.7|343.7|345.62|343.62|345.73|343.73|345.35|343.35|242
1601663100000|2020-10-02 18:25:00|345.61|343.61|345.05|343.05|345.61|343.61|344.96|342.96|281
1601663400000|2020-10-02 18:30:00|345.06|343.06|345.08|343.08|345.21|343.21|344.84|342.84|314
1601663700000|2020-10-02 18:35:00|345.07|343.07|345.23|343.23|345.27|343.27|344.88|342.88|305
1601664000000|2020-10-02 18:40:00|345.22|343.22|345.17|343.17|345.34|343.34|345.06|343.06|242
1601664300000|2020-10-02 18:45:00|345.15|343.15|344.32|342.32|345.15|343.15|344.07|342.07|449
1601664600000|2020-10-02 18:50:00|344.3|342.3|344.51|342.51|344.51|342.51|344.06|342.06|361
1601664900000|2020-10-02 18:55:00|344.52|342.52|345.62|343.62|345.7|343.7|344.52|342.52|458
1601665200000|2020-10-02 19:00:00|345.6|343.6|345.47|343.47|345.6|343.6|345|343|398
1601665500000|2020-10-02 19:05:00|345.48|343.48|345|343|345.48|343.48|344.92|342.92|217
1601665800000|2020-10-02 19:10:00|344.98|342.98|344.77|342.77|345.9|343.9|344.66|342.66|482
1601666100000|2020-10-02 19:15:00|344.78|342.78|345.31|343.31|345.45|343.45|344.78|342.78|270
1601666400000|2020-10-02 19:20:00|345.29|343.29|345.36|343.36|345.47|343.47|345.18|343.18|275
1601666700000|2020-10-02 19:25:00|345.35|343.35|345.58|343.58|345.59|343.59|345.25|343.25|214
1601667000000|2020-10-02 19:30:00|345.59|343.59|345.39|343.39|345.6|343.6|344.97|342.97|377
1601667300000|2020-10-02 19:35:00|345.38|343.38|345.7|343.7|345.72|343.72|345.32|343.32|219
1601667600000|2020-10-02 19:40:00|345.69|343.69|345.38|343.38|345.73|343.73|345.19|343.19|343
1601667900000|2020-10-02 19:45:00|345.44|343.44|344.82|342.82|345.49|343.49|344.74|342.74|254
1601668200000|2020-10-02 19:50:00|344.85|342.85|344.89|342.89|345.12|343.12|344.85|342.85|200
1601668500000|2020-10-02 19:55:00|344.86|342.86|344.43|342.43|344.88|342.88|344.35|342.35|288
1601668800000|2020-10-02 20:00:00|344.44|342.44|344.99|342.99|345.16|343.16|344.3|342.3|356
1601669100000|2020-10-02 20:05:00|344.96|342.96|344.8|342.8|345.22|343.22|344.64|342.64|269
1601669400000|2020-10-02 20:10:00|344.79|342.79|345.39|343.39|345.41|343.41|344.73|342.73|272
1601669700000|2020-10-02 20:15:00|345.4|343.4|346.14|344.14|346.16|344.16|345.38|343.38|363
1601670000000|2020-10-02 20:20:00|346.15|344.15|346.17|344.17|346.29|344.29|346.02|344.02|198
1601670300000|2020-10-02 20:25:00|346.19|344.19|347.17|345.17|347.28|345.28|346.15|344.15|439
1601670600000|2020-10-02 20:30:00|347.18|345.18|348.4|346.4|348.63|346.63|347.18|345.18|688
1601670900000|2020-10-02 20:35:00|348.42|346.42|348.34|346.34|348.54|346.54|348.28|346.28|373
1601671200000|2020-10-02 20:40:00|348.32|346.32|348.24|346.24|348.43|346.43|348.19|346.19|197
1601671500000|2020-10-02 20:45:00|348.26|346.26|347.54|345.54|348.26|346.26|347.54|345.54|120
1601671800000|2020-10-02 20:50:00|347.55|345.55|347.24|345.24|347.8|345.8|347.2|345.2|233
1601672100000|2020-10-02 20:55:00|347.23|345.23|347.44|345.44|347.44|345.44|347.21|345.21|127
1601708400000|2020-10-03 07:00:00|346.82|344.82|346.84|344.84|346.94|344.94|346.79|344.79|119
1601708700000|2020-10-03 07:05:00|346.83|344.83|346.72|344.72|346.96|344.96|346.63|344.63|206
1601709000000|2020-10-03 07:10:00|346.73|344.73|346.62|344.62|346.74|344.74|346.6|344.6|68
1601709300000|2020-10-03 07:15:00|346.6|344.6|346.89|344.89|347.02|345.02|346.6|344.6|248
1601709600000|2020-10-03 07:20:00|346.9|344.9|346.81|344.81|346.97|344.97|346.73|344.73|184
1601709900000|2020-10-03 07:25:00|346.82|344.82|346.72|344.72|346.89|344.89|346.63|344.63|195
1601710200000|2020-10-03 07:30:00|346.73|344.73|346.57|344.57|346.78|344.78|346.57|344.57|106
1601710500000|2020-10-03 07:35:00|346.56|344.56|347.03|345.03|347.14|345.14|346.53|344.53|153
1601710800000|2020-10-03 07:40:00|347.02|345.02|347.57|345.57|347.57|345.57|346.99|344.99|176
1601711100000|2020-10-03 07:45:00|347.56|345.56|348.01|346.01|348.08|346.08|347.44|345.44|234
1601711400000|2020-10-03 07:50:00|348.02|346.02|347.2|345.2|348.06|346.06|347.17|345.17|200
1601711700000|2020-10-03 07:55:00|347.18|345.18|347.24|345.24|347.32|345.32|347.08|345.08|147
1601712000000|2020-10-03 08:00:00|347.23|345.23|347.08|345.08|347.23|345.23|347.01|345.01|171
1601712300000|2020-10-03 08:05:00|347.09|345.09|346.12|344.12|347.09|345.09|346.12|344.12|144
1601712600000|2020-10-03 08:10:00|346.1|344.1|346.03|344.03|346.29|344.29|346.02|344.02|117
1601712900000|2020-10-03 08:15:00|346.04|344.04|346.03|344.03|346.14|344.14|345.69|343.69|168
1601713200000|2020-10-03 08:20:00|346.02|344.02|348.54|346.54|348.72|346.72|346.02|344.02|418
1601713500000|2020-10-03 08:25:00|348.53|346.53|348.23|346.23|348.72|346.72|347.95|345.95|202
1601713800000|2020-10-03 08:30:00|348.22|346.22|348.46|346.46|348.58|346.58|348.15|346.15|318
1601714100000|2020-10-03 08:35:00|348.48|346.48|348.25|346.25|348.48|346.48|348.21|346.21|332
1601714400000|2020-10-03 08:40:00|348.24|346.24|347.74|345.74|348.25|346.25|347.71|345.71|280
1601714700000|2020-10-03 08:45:00|347.73|345.73|347.52|345.52|347.76|345.76|347.5|345.5|94
1601715000000|2020-10-03 08:50:00|347.51|345.51|347.43|345.43|347.52|345.52|347.41|345.41|64
1601715300000|2020-10-03 08:55:00|347.42|345.42|346.89|344.89|347.42|345.42|346.89|344.89|162
1601715600000|2020-10-03 09:00:00|346.87|344.87|347.15|345.15|347.19|345.19|346.58|344.58|237
1601715900000|2020-10-03 09:05:00|347.14|345.14|346.84|344.84|347.15|345.15|346.47|344.47|320
1601716200000|2020-10-03 09:10:00|346.83|344.83|346.61|344.61|346.86|344.86|346.34|344.34|179
1601716500000|2020-10-03 09:15:00|346.63|344.63|347|345|347.13|345.13|346.6|344.6|177
1601716800000|2020-10-03 09:20:00|347.01|345.01|347.59|345.59|347.61|345.61|347.01|345.01|206
1601717100000|2020-10-03 09:25:00|347.58|345.58|347.64|345.64|347.69|345.69|347.41|345.41|166
1601717400000|2020-10-03 09:30:00|347.65|345.65|348.05|346.05|348.05|346.05|347.63|345.63|86
1601717700000|2020-10-03 09:35:00|348.09|346.09|347.9|345.9|348.16|346.16|347.84|345.84|237
1601718000000|2020-10-03 09:40:00|347.89|345.89|347.53|345.53|347.93|345.93|347.53|345.53|172
1601718300000|2020-10-03 09:45:00|347.54|345.54|347.1|345.1|347.63|345.63|347.09|345.09|173
1601718600000|2020-10-03 09:50:00|347.09|345.09|347.16|345.16|347.24|345.24|347.06|345.06|82
1601718900000|2020-10-03 09:55:00|347.15|345.15|347.18|345.18|347.21|345.21|347.06|345.06|82
1601719200000|2020-10-03 10:00:00|347.19|345.19|347.19|345.19|347.22|345.22|347.09|345.09|174
1601719500000|2020-10-03 10:05:00|347.18|345.18|348.06|346.06|348.07|346.07|347.15|345.15|298
1601719800000|2020-10-03 10:10:00|348.05|346.05|348.43|346.43|348.62|346.62|348.05|346.05|265
1601720100000|2020-10-03 10:15:00|348.42|346.42|348.04|346.04|348.43|346.43|348.01|346.01|185
1601720400000|2020-10-03 10:20:00|348.03|346.03|347.91|345.91|348.36|346.36|347.88|345.88|199
1601720700000|2020-10-03 10:25:00|347.92|345.92|348.17|346.17|348.33|346.33|347.67|345.67|222
1601721000000|2020-10-03 10:30:00|348.16|346.16|347.92|345.92|348.16|346.16|347.82|345.82|250
1601721300000|2020-10-03 10:35:00|347.93|345.93|348.05|346.05|348.14|346.14|347.91|345.91|266
1601721600000|2020-10-03 10:40:00|348.06|346.06|348.45|346.45|348.45|346.45|348.05|346.05|114
1601721900000|2020-10-03 10:45:00|348.46|346.46|349.08|347.08|349.08|347.08|348.39|346.39|172
1601722200000|2020-10-03 10:50:00|349.07|347.07|348.86|346.86|349.12|347.12|348.75|346.75|244
1601722500000|2020-10-03 10:55:00|348.87|346.87|349.23|347.23|349.29|347.29|348.84|346.84|352
1601722800000|2020-10-03 11:00:00|349.24|347.24|348.95|346.95|349.27|347.27|348.78|346.78|189
1601723100000|2020-10-03 11:05:00|348.94|346.94|348.91|346.91|349.14|347.14|348.91|346.91|108
1601723400000|2020-10-03 11:10:00|348.9|346.9|349.02|347.02|349.22|347.22|348.81|346.81|186
1601723700000|2020-10-03 11:15:00|349.04|347.04|349.13|347.13|349.18|347.18|348.82|346.82|235
1601724000000|2020-10-03 11:20:00|349.12|347.12|349.75|347.75|350.64|348.64|349.12|347.12|371
1601724300000|2020-10-03 11:25:00|349.76|347.76|349.24|347.24|349.76|347.76|349.17|347.17|175
1601724600000|2020-10-03 11:30:00|349.26|347.26|348.75|346.75|349.35|347.35|348.73|346.73|97
1601724900000|2020-10-03 11:35:00|348.74|346.74|348.74|346.74|348.79|346.79|348.72|346.72|69
1601725200000|2020-10-03 11:40:00|348.73|346.73|348.62|346.62|348.9|346.9|348.61|346.61|138
1601725500000|2020-10-03 11:45:00|348.63|346.63|348.64|346.64|348.72|346.72|348.59|346.59|229
1601725800000|2020-10-03 11:50:00|348.65|346.65|348.76|346.76|348.77|346.77|348.65|346.65|171
1601726100000|2020-10-03 11:55:00|348.75|346.75|348.69|346.69|348.84|346.84|348.62|346.62|222
1601726400000|2020-10-03 12:00:00|348.7|346.7|348.55|346.55|348.74|346.74|348.42|346.42|153
1601726700000|2020-10-03 12:05:00|348.54|346.54|348.26|346.26|348.55|346.55|348.26|346.26|106
1601727000000|2020-10-03 12:10:00|348.27|346.27|347.09|345.09|348.31|346.31|347.09|345.09|164
1601727300000|2020-10-03 12:15:00|347.11|345.11|347.3|345.3|347.3|345.3|346.89|344.89|182
1601727600000|2020-10-03 12:20:00|347.29|345.29|347.15|345.15|347.47|345.47|347.14|345.14|126
1601727900000|2020-10-03 12:25:00|347.17|345.17|347.34|345.34|347.63|345.63|347.17|345.17|208
1601728200000|2020-10-03 12:30:00|347.35|345.35|347.73|345.73|347.77|345.77|347.09|345.09|225
1601728500000|2020-10-03 12:35:00|347.74|345.74|347.83|345.83|347.95|345.95|347.51|345.51|354
1601728800000|2020-10-03 12:40:00|347.84|345.84|347.63|345.63|347.85|345.85|347.44|345.44|226
1601729100000|2020-10-03 12:45:00|347.62|345.62|347.54|345.54|347.77|345.77|347.43|345.43|170
1601729400000|2020-10-03 12:50:00|347.52|345.52|347.54|345.54|347.92|345.92|347.42|345.42|281
1601729700000|2020-10-03 12:55:00|347.55|345.55|347.37|345.37|347.64|345.64|347.26|345.26|164
1601730000000|2020-10-03 13:00:00|347.38|345.38|347.75|345.75|347.76|345.76|347.23|345.23|258
1601730300000|2020-10-03 13:05:00|347.76|345.76|347.76|345.76|347.98|345.98|347.65|345.65|149
1601730600000|2020-10-03 13:10:00|347.75|345.75|347.46|345.46|347.93|345.93|347.46|345.46|183
1601730900000|2020-10-03 13:15:00|347.47|345.47|347.51|345.51|347.57|345.57|347.34|345.34|91
1601731200000|2020-10-03 13:20:00|347.52|345.52|347.8|345.8|347.81|345.81|347.5|345.5|194
1601731500000|2020-10-03 13:25:00|347.82|345.82|347.59|345.59|347.89|345.89|347.58|345.58|200
1601731800000|2020-10-03 13:30:00|347.58|345.58|347.31|345.31|347.6|345.6|347.31|345.31|121
1601732100000|2020-10-03 13:35:00|347.3|345.3|347.36|345.36|347.39|345.39|347.13|345.13|207
1601732400000|2020-10-03 13:40:00|347.33|345.33|347.47|345.47|347.49|345.49|347.23|345.23|230
1601732700000|2020-10-03 13:45:00|347.46|345.46|347.26|345.26|347.78|345.78|347.17|345.17|268
1601733000000|2020-10-03 13:50:00|347.27|345.27|347.2|345.2|347.37|345.37|347.18|345.18|268
1601733300000|2020-10-03 13:55:00|347.18|345.18|347.24|345.24|347.34|345.34|347.18|345.18|288
1601733600000|2020-10-03 14:00:00|347.25|345.25|347.45|345.45|347.63|345.63|347.15|345.15|234
1601733900000|2020-10-03 14:05:00|347.44|345.44|347.6|345.6|347.62|345.62|347.36|345.36|288
1601734200000|2020-10-03 14:10:00|347.59|345.59|347.53|345.53|347.72|345.72|347.53|345.53|168
1601734500000|2020-10-03 14:15:00|347.52|345.52|347.47|345.47|347.66|345.66|347.4|345.4|184
1601734800000|2020-10-03 14:20:00|347.46|345.46|348.02|346.02|348.04|346.04|347.43|345.43|233
1601735100000|2020-10-03 14:25:00|348.01|346.01|348.17|346.17|348.2|346.2|348.01|346.01|146
1601735400000|2020-10-03 14:30:00|348.18|346.18|348.1|346.1|348.35|346.35|348.07|346.07|300
1601735700000|2020-10-03 14:35:00|348.11|346.11|347.93|345.93|348.12|346.12|347.92|345.92|117
1601736000000|2020-10-03 14:40:00|347.92|345.92|347.81|345.81|347.94|345.94|347.77|345.77|263
1601736300000|2020-10-03 14:45:00|347.8|345.8|348.03|346.03|348.03|346.03|347.74|345.74|225
1601736600000|2020-10-03 14:50:00|348.02|346.02|347.62|345.62|348.02|346.02|347.62|345.62|168
1601736900000|2020-10-03 14:55:00|347.61|345.61|347.68|345.68|347.73|345.73|347.58|345.58|198
1601737200000|2020-10-03 15:00:00|347.67|345.67|347.56|345.56|347.71|345.71|347.56|345.56|58
1601737500000|2020-10-03 15:05:00|347.58|345.58|347.6|345.6|347.67|345.67|347.54|345.54|139
1601737800000|2020-10-03 15:10:00|347.61|345.61|347.81|345.81|347.84|345.84|347.59|345.59|209
1601738100000|2020-10-03 15:15:00|347.82|345.82|348.09|346.09|348.1|346.1|347.81|345.81|114
1601738400000|2020-10-03 15:20:00|348.1|346.1|347.92|345.92|348.27|346.27|347.82|345.82|144
1601738700000|2020-10-03 15:25:00|347.93|345.93|348.14|346.14|348.15|346.15|347.93|345.93|86
1601739000000|2020-10-03 15:30:00|348.13|346.13|348.11|346.11|348.19|346.19|348.11|346.11|60
1601739300000|2020-10-03 15:35:00|348.06|346.06|347.78|345.78|348.06|346.06|347.72|345.72|125
1601739600000|2020-10-03 15:40:00|347.76|345.76|347.72|345.72|347.83|345.83|347.65|345.65|171
1601739900000|2020-10-03 15:45:00|347.71|345.71|347.76|345.76|347.78|345.78|347.58|345.58|121
1601740200000|2020-10-03 15:50:00|347.77|345.77|348.31|346.31|348.35|346.35|347.76|345.76|131
1601740500000|2020-10-03 15:55:00|348.32|346.32|348.53|346.53|348.83|346.83|348.31|346.31|228
1601740800000|2020-10-03 16:00:00|348.51|346.51|348.76|346.76|348.87|346.87|348.51|346.51|258
1601741100000|2020-10-03 16:05:00|348.75|346.75|348.12|346.12|348.75|346.75|348.05|346.05|239
1601741400000|2020-10-03 16:10:00|348.11|346.11|348.41|346.41|348.41|346.41|347.91|345.91|147
1601741700000|2020-10-03 16:15:00|348.44|346.44|348.35|346.35|348.58|346.58|348.21|346.21|171
1601742000000|2020-10-03 16:20:00|348.37|346.37|348.55|346.55|348.57|346.57|348.36|346.36|118
1601742300000|2020-10-03 16:25:00|348.52|346.52|348.55|346.55|348.58|346.58|348.1|346.1|293
1601742600000|2020-10-03 16:30:00|348.57|346.57|348.71|346.71|348.8|346.8|348.57|346.57|201
1601742900000|2020-10-03 16:35:00|348.7|346.7|348.3|346.3|348.71|346.71|348.12|346.12|202
1601743200000|2020-10-03 16:40:00|348.33|346.33|348.34|346.34|348.48|346.48|348.2|346.2|235
1601743500000|2020-10-03 16:45:00|348.35|346.35|348.96|346.96|348.96|346.96|348.16|346.16|187
1601743800000|2020-10-03 16:50:00|348.99|346.99|349.37|347.37|349.92|347.92|348.89|346.89|366
1601744100000|2020-10-03 16:55:00|349.38|347.38|349|347|349.39|347.39|348.59|346.59|475
1601744400000|2020-10-03 17:00:00|348.97|346.97|348.84|346.84|349.2|347.2|348.63|346.63|292
1601744700000|2020-10-03 17:05:00|348.83|346.83|348.66|346.66|348.91|346.91|348.62|346.62|135
1601745000000|2020-10-03 17:10:00|348.67|346.67|348.62|346.62|348.92|346.92|348.57|346.57|324
1601745300000|2020-10-03 17:15:00|348.61|346.61|348.54|346.54|348.81|346.81|348.38|346.38|237
1601745600000|2020-10-03 17:20:00|348.53|346.53|348.52|346.52|348.77|346.77|348.46|346.46|273
1601745900000|2020-10-03 17:25:00|348.51|346.51|348.53|346.53|348.62|346.62|348.49|346.49|172
1601746200000|2020-10-03 17:30:00|348.54|346.54|348.74|346.74|348.89|346.89|348.54|346.54|209
1601746500000|2020-10-03 17:35:00|348.75|346.75|348.54|346.54|348.82|346.82|348.41|346.41|282
1601746800000|2020-10-03 17:40:00|348.53|346.53|348.81|346.81|348.91|346.91|348.53|346.53|253
1601747100000|2020-10-03 17:45:00|348.82|346.82|348.97|346.97|348.97|346.97|348.78|346.78|49
1601747400000|2020-10-03 17:50:00|348.99|346.99|349.45|347.45|349.64|347.64|348.99|346.99|215
1601747700000|2020-10-03 17:55:00|349.46|347.46|349.31|347.31|349.46|347.46|349.27|347.27|187
1601748000000|2020-10-03 18:00:00|349.3|347.3|349.48|347.48|349.52|347.52|349.3|347.3|230
1601748300000|2020-10-03 18:05:00|349.49|347.49|350.05|348.05|350.18|348.18|349.34|347.34|192
1601748600000|2020-10-03 18:10:00|350.04|348.04|350.58|348.58|350.58|348.58|350.01|348.01|226
1601748900000|2020-10-03 18:15:00|350.64|348.64|351.92|349.92|351.92|349.92|350.63|348.63|404
1601749200000|2020-10-03 18:20:00|351.94|349.94|351.88|349.88|352.06|350.06|351.66|349.66|250
1601749500000|2020-10-03 18:25:00|351.87|349.87|351.63|349.63|351.87|349.87|351.59|349.59|131
1601749800000|2020-10-03 18:30:00|351.62|349.62|351.57|349.57|351.93|349.93|351.55|349.55|193
1601750100000|2020-10-03 18:35:00|351.58|349.58|351.46|349.46|351.61|349.61|351.39|349.39|200
1601750400000|2020-10-03 18:40:00|351.47|349.47|351.14|349.14|351.47|349.47|351.05|349.05|147
1601750700000|2020-10-03 18:45:00|351.15|349.15|351.06|349.06|351.31|349.31|350.95|348.95|180
1601751000000|2020-10-03 18:50:00|351.07|349.07|351.08|349.08|351.15|349.15|351.01|349.01|123
1601751300000|2020-10-03 18:55:00|351.09|349.09|351.44|349.44|351.48|349.48|351.09|349.09|200
1601751600000|2020-10-03 19:00:00|351.46|349.46|351.72|349.72|351.95|349.95|351.44|349.44|291
1601751900000|2020-10-03 19:05:00|351.75|349.75|351.56|349.56|351.88|349.88|351.48|349.48|126
1601752200000|2020-10-03 19:10:00|351.57|349.57|351.97|349.97|351.98|349.98|351.48|349.48|232
1601752500000|2020-10-03 19:15:00|351.96|349.96|351.98|349.98|352.1|350.1|351.8|349.8|242
1601752800000|2020-10-03 19:20:00|351.97|349.97|351.71|349.71|352.05|350.05|351.52|349.52|220
1601753100000|2020-10-03 19:25:00|351.76|349.76|351.8|349.8|352|350|351.67|349.67|270
1601753400000|2020-10-03 19:30:00|351.81|349.81|351.57|349.57|351.82|349.82|351.52|349.52|180
1601753700000|2020-10-03 19:35:00|351.56|349.56|351.39|349.39|351.65|349.65|351.32|349.32|234
1601754000000|2020-10-03 19:40:00|351.43|349.43|351.32|349.32|351.47|349.47|351.24|349.24|169
1601754300000|2020-10-03 19:45:00|351.33|349.33|351.38|349.38|351.41|349.41|351.23|349.23|143
1601754600000|2020-10-03 19:50:00|351.39|349.39|351.44|349.44|351.54|349.54|351.34|349.34|111
1601754900000|2020-10-03 19:55:00|351.45|349.45|351.29|349.29|351.46|349.46|351.28|349.28|108
1601755200000|2020-10-03 20:00:00|351.28|349.28|351.33|349.33|351.75|349.75|351.24|349.24|152
1601755500000|2020-10-03 20:05:00|351.32|349.32|351.31|349.31|351.34|349.34|351.24|349.24|221
1601755800000|2020-10-03 20:10:00|351.29|349.29|351.1|349.1|351.31|349.31|351.08|349.08|198
1601756100000|2020-10-03 20:15:00|351.08|349.08|351|349|351.1|349.1|350.99|348.99|38
1601756400000|2020-10-03 20:20:00|351.01|349.01|350.98|348.98|351.18|349.18|350.98|348.98|138
1601756700000|2020-10-03 20:25:00|350.97|348.97|350.33|348.33|350.98|348.98|350.26|348.26|222
1601757000000|2020-10-03 20:30:00|350.32|348.32|350.3|348.3|350.5|348.5|350.27|348.27|193
1601757300000|2020-10-03 20:35:00|350.28|348.28|349.87|347.87|350.31|348.31|349.7|347.7|194
1601757600000|2020-10-03 20:40:00|349.86|347.86|350.03|348.03|350.08|348.08|349.86|347.86|132
1601757900000|2020-10-03 20:45:00|350.04|348.04|349.89|347.89|350.1|348.1|349.88|347.88|150
1601758200000|2020-10-03 20:50:00|349.88|347.88|350.21|348.21|350.57|348.57|349.85|347.85|185
1601758500000|2020-10-03 20:55:00|350.22|348.22|350.15|348.15|350.28|348.28|350.11|348.11|154
1601758800000|2020-10-03 21:00:00|350.16|348.16|350.37|348.37|350.37|348.37|350.1|348.1|98
1601759100000|2020-10-03 21:05:00|350.36|348.36|349.96|347.96|350.45|348.45|349.93|347.93|136
1601759400000|2020-10-03 21:10:00|349.97|347.97|349.85|347.85|349.97|347.97|349.84|347.84|149
1601759700000|2020-10-03 21:15:00|349.86|347.86|349.93|347.93|349.95|347.95|349.83|347.83|102
1601760000000|2020-10-03 21:20:00|349.94|347.94|349.72|347.72|349.96|347.96|349.71|347.71|75
1601760300000|2020-10-03 21:25:00|349.73|347.73|349.88|347.88|350.02|348.02|349.72|347.72|113
1601760600000|2020-10-03 21:30:00|349.87|347.87|350.09|348.09|350.11|348.11|349.77|347.77|173
1601760900000|2020-10-03 21:35:00|350.1|348.1|349.98|347.98|350.11|348.11|349.98|347.98|83
1601761200000|2020-10-03 21:40:00|349.97|347.97|349.96|347.96|350.01|348.01|349.93|347.93|123
1601761500000|2020-10-03 21:45:00|349.95|347.95|350.18|348.18|350.23|348.23|349.94|347.94|81
1601761800000|2020-10-03 21:50:00|350.17|348.17|350.29|348.29|350.3|348.3|350.04|348.04|210
1601762100000|2020-10-03 21:55:00|350.28|348.28|350.11|348.11|350.32|348.32|350.06|348.06|126
1601762400000|2020-10-03 22:00:00|350.1|348.1|349.71|347.71|350.21|348.21|349.71|347.71|113
1601762700000|2020-10-03 22:05:00|349.76|347.76|348.76|346.76|349.76|347.76|348.74|346.74|130
1601763000000|2020-10-03 22:10:00|348.73|346.73|348.96|346.96|348.97|346.97|348.46|346.46|202
1601763300000|2020-10-03 22:15:00|348.95|346.95|349.12|347.12|349.12|347.12|348.8|346.8|253
1601763600000|2020-10-03 22:20:00|349.13|347.13|349.02|347.02|349.33|347.33|349.01|347.01|169
1601763900000|2020-10-03 22:25:00|349.04|347.04|349.27|347.27|349.28|347.28|349.04|347.04|207
1601764200000|2020-10-03 22:30:00|349.29|347.29|348.46|346.46|349.29|347.29|348.45|346.45|142
1601764500000|2020-10-03 22:35:00|348.45|346.45|347.93|345.93|348.45|346.45|347.32|345.32|284
1601764800000|2020-10-03 22:40:00|347.92|345.92|348.06|346.06|348.26|346.26|347.91|345.91|271
1601765100000|2020-10-03 22:45:00|348.07|346.07|348.33|346.33|348.39|346.39|348.05|346.05|174
1601765400000|2020-10-03 22:50:00|348.34|346.34|348.5|346.5|348.73|346.73|347.72|345.72|288
1601765700000|2020-10-03 22:55:00|348.49|346.49|348.65|346.65|348.91|346.91|348.46|346.46|271
1601766000000|2020-10-03 23:00:00|348.68|346.68|348.66|346.66|348.87|346.87|348.08|346.08|284
1601766300000|2020-10-03 23:05:00|348.67|346.67|348.35|346.35|348.95|346.95|348.3|346.3|293
1601766600000|2020-10-03 23:10:00|348.36|346.36|348.32|346.32|348.5|346.5|348.2|346.2|220
1601766900000|2020-10-03 23:15:00|348.33|346.33|348.07|346.07|348.36|346.36|348.03|346.03|117
1601767200000|2020-10-03 23:20:00|348.08|346.08|348.09|346.09|348.2|346.2|347.95|345.95|177
1601767500000|2020-10-03 23:25:00|348.1|346.1|348.41|346.41|348.42|346.42|347.99|345.99|126
1601767800000|2020-10-03 23:30:00|348.43|346.43|348.42|346.42|348.51|346.51|348.3|346.3|124
1601768100000|2020-10-03 23:35:00|348.43|346.43|348.23|346.23|348.5|346.5|348.23|346.23|81
1601768400000|2020-10-03 23:40:00|348.21|346.21|347.22|345.22|348.25|346.25|347.21|345.21|145
1601768700000|2020-10-03 23:45:00|347.24|345.24|347.19|345.19|347.43|345.43|347.16|345.16|196
1601769000000|2020-10-03 23:50:00|347.18|345.18|347.07|345.07|347.19|345.19|346.82|344.82|76
1601769300000|2020-10-03 23:55:00|347.05|345.05|347.17|345.17|347.23|345.23|347.05|345.05|81
1601769600000|2020-10-04 00:00:00|347.18|345.18|346.56|344.56|347.18|345.18|346.24|344.24|390
1601769900000|2020-10-04 00:05:00|346.57|344.57|347.37|345.37|347.39|345.39|346.57|344.57|222
1601770200000|2020-10-04 00:10:00|347.41|345.41|347.93|345.93|347.95|345.95|347.34|345.34|111
1601770500000|2020-10-04 00:15:00|347.94|345.94|348.28|346.28|348.32|346.32|347.85|345.85|259
1601770800000|2020-10-04 00:20:00|348.27|346.27|348.24|346.24|348.31|346.31|348.16|346.16|108
1601771100000|2020-10-04 00:25:00|348.25|346.25|348.23|346.23|348.25|346.25|348.08|346.08|97
1601771400000|2020-10-04 00:30:00|348.24|346.24|348.21|346.21|348.27|346.27|348.21|346.21|85
1601771700000|2020-10-04 00:35:00|348.22|346.22|347.96|345.96|348.25|346.25|347.76|345.76|114
1601772000000|2020-10-04 00:40:00|347.93|345.93|347.78|345.78|347.99|345.99|347.77|345.77|278
1601772300000|2020-10-04 00:45:00|347.79|345.79|347.86|345.86|347.91|345.91|347.75|345.75|111
1601772600000|2020-10-04 00:50:00|347.85|345.85|348.29|346.29|348.32|346.32|347.85|345.85|197
1601772900000|2020-10-04 00:55:00|348.3|346.3|348.08|346.08|348.3|346.3|348.06|346.06|317
1601773200000|2020-10-04 01:00:00|348.07|346.07|347.75|345.75|348.07|346.07|347.73|345.73|212
1601773500000|2020-10-04 01:05:00|347.74|345.74|347.96|345.96|347.99|345.99|347.73|345.73|118
1601773800000|2020-10-04 01:10:00|347.97|345.97|347.84|345.84|347.98|345.98|347.82|345.82|24
1601774100000|2020-10-04 01:15:00|347.85|345.85|347.53|345.53|347.86|345.86|347.37|345.37|95
1601774400000|2020-10-04 01:20:00|347.51|345.51|347.08|345.08|347.55|345.55|347.08|345.08|174
1601774700000|2020-10-04 01:25:00|347.09|345.09|346.56|344.56|347.18|345.18|346.52|344.52|270
1601775000000|2020-10-04 01:30:00|346.57|344.57|346.59|344.59|346.69|344.69|345.59|343.59|394
1601775300000|2020-10-04 01:35:00|346.56|344.56|345.97|343.97|346.56|344.56|345.78|343.78|332
1601775600000|2020-10-04 01:40:00|345.96|343.96|346.01|344.01|346.02|344.02|345.19|343.19|452
1601775900000|2020-10-04 01:45:00|346.02|344.02|346.34|344.34|346.34|344.34|345.76|343.76|213
1601776200000|2020-10-04 01:50:00|346.35|344.35|346.19|344.19|346.36|344.36|346.12|344.12|138
1601776500000|2020-10-04 01:55:00|346.18|344.18|346.31|344.31|346.48|344.48|346.18|344.18|230
1601776800000|2020-10-04 02:00:00|346.3|344.3|345.96|343.96|346.32|344.32|345.9|343.9|158
1601777100000|2020-10-04 02:05:00|345.97|343.97|345.8|343.8|346.08|344.08|345.8|343.8|124
1601777400000|2020-10-04 02:10:00|345.81|343.81|345.71|343.71|345.94|343.94|345.64|343.64|216
1601777700000|2020-10-04 02:15:00|345.7|343.7|345.55|343.55|345.7|343.7|345.46|343.46|208
1601778000000|2020-10-04 02:20:00|345.56|343.56|345.57|343.57|345.62|343.62|345.24|343.24|244
1601778300000|2020-10-04 02:25:00|345.58|343.58|346.04|344.04|346.22|344.22|345.56|343.56|283
1601778600000|2020-10-04 02:30:00|346.05|344.05|346.46|344.46|346.55|344.55|346.02|344.02|215
1601778900000|2020-10-04 02:35:00|346.48|344.48|346.48|344.48|346.54|344.54|346.4|344.4|114
1601779200000|2020-10-04 02:40:00|346.47|344.47|346.38|344.38|346.48|344.48|346.27|344.27|168
1601779500000|2020-10-04 02:45:00|346.37|344.37|346.95|344.95|346.95|344.95|346.3|344.3|108
1601779800000|2020-10-04 02:50:00|346.94|344.94|347|345|347.01|345.01|346.81|344.81|127
1601780100000|2020-10-04 02:55:00|347.01|345.01|347.18|345.18|347.18|345.18|347.01|345.01|165
1601780400000|2020-10-04 03:00:00|347.17|345.17|347.33|345.33|347.33|345.33|347|345|161
1601780700000|2020-10-04 03:05:00|347.32|345.32|347.5|345.5|347.58|345.58|347.31|345.31|146
1601781000000|2020-10-04 03:10:00|347.51|345.51|347.53|345.53|347.55|345.55|347.46|345.46|116
1601781300000|2020-10-04 03:15:00|347.52|345.52|347.56|345.56|347.58|345.58|347.48|345.48|66
1601781600000|2020-10-04 03:20:00|347.55|345.55|347.49|345.49|347.58|345.58|347.15|345.15|182
1601781900000|2020-10-04 03:25:00|347.48|345.48|347.49|345.49|347.51|345.51|347.42|345.42|80
1601782200000|2020-10-04 03:30:00|347.5|345.5|347.16|345.16|347.5|345.5|347.14|345.14|110
1601782500000|2020-10-04 03:35:00|347.15|345.15|346.96|344.96|347.16|345.16|346.86|344.86|134
1601782800000|2020-10-04 03:40:00|346.95|344.95|346.81|344.81|346.96|344.96|346.79|344.79|107
1601783100000|2020-10-04 03:45:00|346.82|344.82|346.92|344.92|347.01|345.01|346.82|344.82|143
1601783400000|2020-10-04 03:50:00|346.9|344.9|346.93|344.93|346.95|344.95|346.85|344.85|51
1601783700000|2020-10-04 03:55:00|346.9|344.9|346.91|344.91|347.03|345.03|346.77|344.77|133
1601784000000|2020-10-04 04:00:00|346.92|344.92|347.16|345.16|347.33|345.33|346.92|344.92|165
1601784300000|2020-10-04 04:05:00|347.17|345.17|347.17|345.17|347.2|345.2|347.11|345.11|40
1601784600000|2020-10-04 04:10:00|347.18|345.18|347.12|345.12|347.19|345.19|347|345|90
1601784900000|2020-10-04 04:15:00|347.13|345.13|347.49|345.49|347.51|345.51|347.13|345.13|133
1601785200000|2020-10-04 04:20:00|347.51|345.51|347.58|345.58|347.63|345.63|347.48|345.48|58
1601785500000|2020-10-04 04:25:00|347.59|345.59|347.96|345.96|348.06|346.06|347.59|345.59|109
1601785800000|2020-10-04 04:30:00|347.97|345.97|348.05|346.05|348.08|346.08|347.97|345.97|117
1601786100000|2020-10-04 04:35:00|348.08|346.08|348.06|346.06|348.09|346.09|348.03|346.03|45
1601786400000|2020-10-04 04:40:00|348.05|346.05|347.91|345.91|348.06|346.06|347.9|345.9|106
1601786700000|2020-10-04 04:45:00|347.92|345.92|348.01|346.01|348.02|346.02|347.78|345.78|132
1601787000000|2020-10-04 04:50:00|348.02|346.02|348.04|346.04|348.06|346.06|348.01|346.01|62
1601787300000|2020-10-04 04:55:00|348.05|346.05|347.75|345.75|348.05|346.05|347.71|345.71|97
1601787600000|2020-10-04 05:00:00|347.8|345.8|347.99|345.99|348.17|346.17|347.8|345.8|147
1601787900000|2020-10-04 05:05:00|348|346|347.93|345.93|348.08|346.08|347.83|345.83|132
1601788200000|2020-10-04 05:10:00|347.91|345.91|348.04|346.04|348.09|346.09|347.82|345.82|72
1601788500000|2020-10-04 05:15:00|348.01|346.01|347.91|345.91|348.05|346.05|347.91|345.91|41
1601788800000|2020-10-04 05:20:00|347.9|345.9|347.7|345.7|347.95|345.95|347.61|345.61|109
1601789100000|2020-10-04 05:25:00|347.71|345.71|347.95|345.95|347.98|345.98|347.68|345.68|91
1601789400000|2020-10-04 05:30:00|347.96|345.96|348.14|346.14|348.17|346.17|347.91|345.91|117
1601789700000|2020-10-04 05:35:00|348.13|346.13|347.87|345.87|348.14|346.14|347.84|345.84|154
1601790000000|2020-10-04 05:40:00|347.86|345.86|347.9|345.9|347.93|345.93|347.84|345.84|44
1601790300000|2020-10-04 05:45:00|347.94|345.94|348.16|346.16|348.16|346.16|347.94|345.94|89
1601790600000|2020-10-04 05:50:00|348.17|346.17|347.87|345.87|348.18|346.18|347.83|345.83|187
1601790900000|2020-10-04 05:55:00|347.86|345.86|347.69|345.69|347.93|345.93|347.57|345.57|212
1601791200000|2020-10-04 06:00:00|347.7|345.7|347.77|345.77|347.84|345.84|347.7|345.7|86
1601791500000|2020-10-04 06:05:00|347.78|345.78|348.23|346.23|348.25|346.25|347.78|345.78|53
1601791800000|2020-10-04 06:10:00|348.25|346.25|348.8|346.8|348.94|346.94|348.23|346.23|250
1601792100000|2020-10-04 06:15:00|348.82|346.82|349.62|347.62|349.67|347.67|348.81|346.81|188
1601792400000|2020-10-04 06:20:00|349.63|347.63|349.38|347.38|349.65|347.65|349.33|347.33|222
1601792700000|2020-10-04 06:25:00|349.37|347.37|349.3|347.3|349.38|347.38|349.21|347.21|98
1601793000000|2020-10-04 06:30:00|349.33|347.33|349.61|347.61|350.05|348.05|349.05|347.05|473
1601793300000|2020-10-04 06:35:00|349.62|347.62|350.21|348.21|350.49|348.49|349.55|347.55|479
1601793600000|2020-10-04 06:40:00|350.18|348.18|350.3|348.3|350.49|348.49|350.17|348.17|297
1601793900000|2020-10-04 06:45:00|350.31|348.31|350.36|348.36|350.59|348.59|350.11|348.11|383
1601794200000|2020-10-04 06:50:00|350.35|348.35|350.53|348.53|350.56|348.56|350.34|348.34|367
1601794500000|2020-10-04 06:55:00|350.54|348.54|350.23|348.23|350.54|348.54|350.16|348.16|241
1601794800000|2020-10-04 07:00:00|350.24|348.24|349.77|347.77|350.73|348.73|349.76|347.76|315
1601795100000|2020-10-04 07:05:00|349.78|347.78|349.64|347.64|349.85|347.85|349.55|347.55|83
1601795400000|2020-10-04 07:10:00|349.63|347.63|349.57|347.57|349.71|347.71|349.5|347.5|80
1601795700000|2020-10-04 07:15:00|349.58|347.58|349.69|347.69|349.83|347.83|349.49|347.49|123
1601796000000|2020-10-04 07:20:00|349.7|347.7|349.82|347.82|349.85|347.85|349.69|347.69|164
1601796300000|2020-10-04 07:25:00|349.83|347.83|349.61|347.61|349.9|347.9|349.6|347.6|180
1601796600000|2020-10-04 07:30:00|349.6|347.6|349.51|347.51|349.77|347.77|349.49|347.49|152
1601796900000|2020-10-04 07:35:00|349.49|347.49|349.47|347.47|349.52|347.52|349.4|347.4|60
1601797200000|2020-10-04 07:40:00|349.48|347.48|349.28|347.28|349.62|347.62|349.24|347.24|97
1601797500000|2020-10-04 07:45:00|349.27|347.27|349.28|347.28|349.34|347.34|349.26|347.26|137
1601797800000|2020-10-04 07:50:00|349.29|347.29|349.42|347.42|349.53|347.53|349.26|347.26|117
1601798100000|2020-10-04 07:55:00|349.43|347.43|349.34|347.34|349.43|347.43|349.22|347.22|168
1601798400000|2020-10-04 08:00:00|349.35|347.35|349.55|347.55|349.62|347.62|349.35|347.35|172
1601798700000|2020-10-04 08:05:00|349.54|347.54|349.42|347.42|349.54|347.54|349.25|347.25|149
1601799000000|2020-10-04 08:10:00|349.43|347.43|349.65|347.65|349.75|347.75|349.43|347.43|78
1601799300000|2020-10-04 08:15:00|349.64|347.64|349.88|347.88|349.95|347.95|349.64|347.64|70
1601799600000|2020-10-04 08:20:00|349.87|347.87|349.98|347.98|350.15|348.15|349.87|347.87|167
1601799900000|2020-10-04 08:25:00|349.97|347.97|350.13|348.13|350.14|348.14|349.97|347.97|59
1601800200000|2020-10-04 08:30:00|350.14|348.14|349.93|347.93|350.35|348.35|349.89|347.89|202
1601800500000|2020-10-04 08:35:00|349.94|347.94|349.51|347.51|349.97|347.97|349.51|347.51|95
1601800800000|2020-10-04 08:40:00|349.52|347.52|348.62|346.62|349.52|347.52|348.6|346.6|174
1601801100000|2020-10-04 08:45:00|348.64|346.64|348.67|346.67|348.85|346.85|348.57|346.57|146
1601801400000|2020-10-04 08:50:00|348.72|346.72|348.84|346.84|349.06|347.06|348.72|346.72|172
1601801700000|2020-10-04 08:55:00|348.85|346.85|348.81|346.81|348.93|346.93|348.68|346.68|257
1601802000000|2020-10-04 09:00:00|348.82|346.82|348.97|346.97|349|347|348.8|346.8|66
1601802300000|2020-10-04 09:05:00|348.98|346.98|349.11|347.11|349.13|347.13|348.97|346.97|81
1601802600000|2020-10-04 09:10:00|349.12|347.12|348.99|346.99|349.12|347.12|348.88|346.88|164
1601802900000|2020-10-04 09:15:00|349|347|349.06|347.06|349.07|347.07|348.97|346.97|149
1601803200000|2020-10-04 09:20:00|349.07|347.07|348.56|346.56|349.07|347.07|348.53|346.53|134
1601803500000|2020-10-04 09:25:00|348.55|346.55|348.2|346.2|348.79|346.79|348.16|346.16|122
1601803800000|2020-10-04 09:30:00|348.19|346.19|348.01|346.01|348.21|346.21|347.91|345.91|168
1601804100000|2020-10-04 09:35:00|348.02|346.02|347.98|345.98|348.09|346.09|347.91|345.91|94
1601804400000|2020-10-04 09:40:00|347.97|345.97|347.94|345.94|348|346|347.92|345.92|62
1601804700000|2020-10-04 09:45:00|347.93|345.93|348.28|346.28|348.44|346.44|347.92|345.92|193
1601805000000|2020-10-04 09:50:00|348.27|346.27|348.5|346.5|348.52|346.52|348.26|346.26|147
1601805300000|2020-10-04 09:55:00|348.51|346.51|348.36|346.36|348.55|346.55|348.36|346.36|69
1601805600000|2020-10-04 10:00:00|348.37|346.37|348.34|346.34|348.52|346.52|348.1|346.1|322
1601805900000|2020-10-04 10:05:00|348.35|346.35|347.6|345.6|348.41|346.41|347.52|345.52|255
1601806200000|2020-10-04 10:10:00|347.62|345.62|346.85|344.85|347.62|345.62|346.67|344.67|356
1601806500000|2020-10-04 10:15:00|346.84|344.84|346.98|344.98|347.17|345.17|346.79|344.79|226
1601806800000|2020-10-04 10:20:00|346.99|344.99|347.12|345.12|347.16|345.16|346.91|344.91|150
1601807100000|2020-10-04 10:25:00|347.13|345.13|347.46|345.46|347.54|345.54|347.08|345.08|216
1601807400000|2020-10-04 10:30:00|347.45|345.45|347.26|345.26|347.61|345.61|347.11|345.11|192
1601807700000|2020-10-04 10:35:00|347.27|345.27|347.22|345.22|347.52|345.52|347.18|345.18|332
1601808000000|2020-10-04 10:40:00|347.23|345.23|346.83|344.83|347.31|345.31|346.8|344.8|246
1601808300000|2020-10-04 10:45:00|346.82|344.82|347.25|345.25|347.26|345.26|346.8|344.8|127
1601808600000|2020-10-04 10:50:00|347.24|345.24|347.18|345.18|347.24|345.24|346.91|344.91|108
1601808900000|2020-10-04 10:55:00|347.19|345.19|347.4|345.4|347.41|345.41|347.04|345.04|77
1601809200000|2020-10-04 11:00:00|347.37|345.37|347.68|345.68|347.68|345.68|347.18|345.18|233
1601809500000|2020-10-04 11:05:00|347.67|345.67|347.97|345.97|347.99|345.99|347.59|345.59|104
1601809800000|2020-10-04 11:10:00|347.98|345.98|347.98|345.98|348.21|346.21|347.82|345.82|111
1601810100000|2020-10-04 11:15:00|347.96|345.96|347.64|345.64|347.99|345.99|347.44|345.44|170
1601810400000|2020-10-04 11:20:00|347.62|345.62|347.55|345.55|347.81|345.81|347.55|345.55|89
1601810700000|2020-10-04 11:25:00|347.54|345.54|347.44|345.44|347.68|345.68|347.42|345.42|72
1601811000000|2020-10-04 11:30:00|347.43|345.43|347.57|345.57|347.58|345.58|347.31|345.31|74
1601811300000|2020-10-04 11:35:00|347.56|345.56|347.48|345.48|347.64|345.64|347.46|345.46|83
1601811600000|2020-10-04 11:40:00|347.47|345.47|348.19|346.19|348.2|346.2|347.47|345.47|212
1601811900000|2020-10-04 11:45:00|348.2|346.2|348.14|346.14|348.3|346.3|348.12|346.12|124
1601812200000|2020-10-04 11:50:00|348.13|346.13|348.58|346.58|348.63|346.63|348.12|346.12|146
1601812500000|2020-10-04 11:55:00|348.57|346.57|348.74|346.74|348.75|346.75|348.34|346.34|218
1601812800000|2020-10-04 12:00:00|348.71|346.71|348.19|346.19|348.71|346.71|348.18|346.18|287
1601813100000|2020-10-04 12:05:00|348.18|346.18|347.86|345.86|348.18|346.18|347.78|345.78|217
1601813400000|2020-10-04 12:10:00|347.87|345.87|347.63|345.63|347.88|345.88|347.61|345.61|99
1601813700000|2020-10-04 12:15:00|347.62|345.62|347.25|345.25|347.64|345.64|347.24|345.24|201
1601814000000|2020-10-04 12:20:00|347.24|345.24|346.83|344.83|347.24|345.24|346.7|344.7|281
1601814300000|2020-10-04 12:25:00|346.82|344.82|346.8|344.8|346.87|344.87|346.73|344.73|260
1601814600000|2020-10-04 12:30:00|346.82|344.82|346.21|344.21|346.84|344.84|345.96|343.96|342
1601814900000|2020-10-04 12:35:00|346.22|344.22|346.75|344.75|346.77|344.77|346.21|344.21|252
1601815200000|2020-10-04 12:40:00|346.74|344.74|347.17|345.17|347.17|345.17|346.73|344.73|173
1601815500000|2020-10-04 12:45:00|347.24|345.24|348.11|346.11|348.29|346.29|347.23|345.23|252
1601815800000|2020-10-04 12:50:00|348.1|346.1|348.21|346.21|348.28|346.28|348.07|346.07|97
1601816100000|2020-10-04 12:55:00|348.2|346.2|348.94|346.94|348.94|346.94|348.2|346.2|178
1601816400000|2020-10-04 13:00:00|348.97|346.97|350.14|348.14|350.62|348.62|348.96|346.96|582
1601816700000|2020-10-04 13:05:00|350.15|348.15|349.93|347.93|350.56|348.56|349.88|347.88|285
1601817000000|2020-10-04 13:10:00|349.91|347.91|349.93|347.93|349.97|347.97|349.57|347.57|222
1601817300000|2020-10-04 13:15:00|349.95|347.95|350.09|348.09|350.11|348.11|349.85|347.85|158
1601817600000|2020-10-04 13:20:00|350.08|348.08|349.78|347.78|350.09|348.09|349.73|347.73|267
1601817900000|2020-10-04 13:25:00|349.77|347.77|349.21|347.21|349.79|347.79|349.2|347.2|157
1601818200000|2020-10-04 13:30:00|349.22|347.22|349.25|347.25|349.52|347.52|349.22|347.22|170
1601818500000|2020-10-04 13:35:00|349.24|347.24|349.14|347.14|349.24|347.24|348.93|346.93|228
1601818800000|2020-10-04 13:40:00|349.13|347.13|349.01|347.01|349.14|347.14|348.95|346.95|167
1601819100000|2020-10-04 13:45:00|349|347|348.62|346.62|349|347|348.58|346.58|146
1601819400000|2020-10-04 13:50:00|348.61|346.61|348.69|346.69|348.7|346.7|348.52|346.52|157
1601819700000|2020-10-04 13:55:00|348.68|346.68|348.82|346.82|348.84|346.84|348.66|346.66|145
1601820000000|2020-10-04 14:00:00|348.83|346.83|349.57|347.57|349.62|347.62|348.83|346.83|173
1601820300000|2020-10-04 14:05:00|349.55|347.55|349.2|347.2|349.55|347.55|348.99|346.99|181
1601820600000|2020-10-04 14:10:00|349.21|347.21|348.77|346.77|349.27|347.27|348.73|346.73|115
1601820900000|2020-10-04 14:15:00|348.76|346.76|348.28|346.28|348.77|346.77|348.28|346.28|75
1601821200000|2020-10-04 14:20:00|348.31|346.31|348.75|346.75|348.78|346.78|348.31|346.31|61
1601821500000|2020-10-04 14:25:00|348.76|346.76|348.93|346.93|348.98|346.98|348.7|346.7|46
1601821800000|2020-10-04 14:30:00|348.92|346.92|349|347|349|347|348.63|346.63|68
1601822100000|2020-10-04 14:35:00|349.01|347.01|349.51|347.51|349.51|347.51|349|347|243
1601822400000|2020-10-04 14:40:00|349.5|347.5|349.11|347.11|349.66|347.66|349.09|347.09|127
1601822700000|2020-10-04 14:45:00|349.1|347.1|348.84|346.84|349.15|347.15|348.74|346.74|188
1601823000000|2020-10-04 14:50:00|348.85|346.85|348.44|346.44|348.97|346.97|348.42|346.42|223
1601823300000|2020-10-04 14:55:00|348.43|346.43|348.69|346.69|348.7|346.7|348.38|346.38|184
1601823600000|2020-10-04 15:00:00|348.7|346.7|348.87|346.87|348.89|346.89|348.58|346.58|198
1601823900000|2020-10-04 15:05:00|348.88|346.88|348.89|346.89|349.02|347.02|348.85|346.85|148
1601824200000|2020-10-04 15:10:00|348.86|346.86|349.32|347.32|349.34|347.34|348.7|346.7|160
1601824500000|2020-10-04 15:15:00|349.29|347.29|348.81|346.81|349.29|347.29|348.77|346.77|237
1601824800000|2020-10-04 15:20:00|348.8|346.8|348.59|346.59|348.8|346.8|348.59|346.59|129
1601825100000|2020-10-04 15:25:00|348.55|346.55|348.74|346.74|348.86|346.86|348.55|346.55|141
1601825400000|2020-10-04 15:30:00|348.75|346.75|348.54|346.54|348.77|346.77|348.51|346.51|199
1601825700000|2020-10-04 15:35:00|348.53|346.53|348.46|346.46|348.54|346.54|348.42|346.42|202
1601826000000|2020-10-04 15:40:00|348.45|346.45|348.34|346.34|348.46|346.46|348.31|346.31|56
1601826300000|2020-10-04 15:45:00|348.35|346.35|347.64|345.64|348.35|346.35|347.58|345.58|206
1601826600000|2020-10-04 15:50:00|347.65|345.65|347.93|345.93|347.96|345.96|347.6|345.6|144
1601826900000|2020-10-04 15:55:00|347.94|345.94|347.95|345.95|348.11|346.11|347.89|345.89|189
1601827200000|2020-10-04 16:00:00|347.93|345.93|348.25|346.25|348.25|346.25|347.63|345.63|194
1601827500000|2020-10-04 16:05:00|348.24|346.24|348.81|346.81|348.92|346.92|348.24|346.24|184
1601827800000|2020-10-04 16:10:00|348.8|346.8|348.73|346.73|348.82|346.82|348.58|346.58|196
1601828100000|2020-10-04 16:15:00|348.75|346.75|348.91|346.91|348.94|346.94|348.74|346.74|112
1601828400000|2020-10-04 16:20:00|348.9|346.9|348.81|346.81|348.96|346.96|348.8|346.8|161
1601828700000|2020-10-04 16:25:00|348.82|346.82|348.87|346.87|348.96|346.96|348.81|346.81|165
1601829000000|2020-10-04 16:30:00|348.88|346.88|349.05|347.05|349.08|347.08|348.87|346.87|89
1601829300000|2020-10-04 16:35:00|349.02|347.02|348.94|346.94|349.08|347.08|348.89|346.89|199
1601829600000|2020-10-04 16:40:00|348.93|346.93|348.72|346.72|349.18|347.18|348.71|346.71|232
1601829900000|2020-10-04 16:45:00|348.71|346.71|348.68|346.68|348.79|346.79|348.54|346.54|98
1601830200000|2020-10-04 16:50:00|348.67|346.67|348.64|346.64|348.74|346.74|348.63|346.63|104
1601830500000|2020-10-04 16:55:00|348.63|346.63|349.08|347.08|349.09|347.09|348.63|346.63|92
1601830800000|2020-10-04 17:00:00|349.13|347.13|349.62|347.62|349.66|347.66|349.13|347.13|137
1601831100000|2020-10-04 17:05:00|349.63|347.63|349.47|347.47|349.63|347.63|349.41|347.41|157
1601831400000|2020-10-04 17:10:00|349.46|347.46|349.16|347.16|349.52|347.52|349.11|347.11|203
1601831700000|2020-10-04 17:15:00|349.17|347.17|349.3|347.3|349.39|347.39|349.17|347.17|122
1601832000000|2020-10-04 17:20:00|349.29|347.29|349.21|347.21|349.5|347.5|349.2|347.2|150
1601832300000|2020-10-04 17:25:00|349.2|347.2|349.03|347.03|349.25|347.25|348.88|346.88|163
1601832600000|2020-10-04 17:30:00|349.02|347.02|349.05|347.05|349.05|347.05|348.77|346.77|139
1601832900000|2020-10-04 17:35:00|349.04|347.04|349.6|347.6|349.67|347.67|349.04|347.04|169
1601833200000|2020-10-04 17:40:00|349.61|347.61|349.45|347.45|349.74|347.74|349.24|347.24|286
1601833500000|2020-10-04 17:45:00|349.44|347.44|349.26|347.26|349.5|347.5|349.17|347.17|280
1601833800000|2020-10-04 17:50:00|349.27|347.27|349.3|347.3|349.53|347.53|348.81|346.81|254
1601834100000|2020-10-04 17:55:00|349.31|347.31|349.41|347.41|349.45|347.45|349.1|347.1|129
1601834400000|2020-10-04 18:00:00|349.43|347.43|350.36|348.36|350.38|348.38|349.43|347.43|292
1601834700000|2020-10-04 18:05:00|350.35|348.35|350.19|348.19|350.4|348.4|349.69|347.69|297
1601835000000|2020-10-04 18:10:00|350.2|348.2|352.32|350.32|352.54|350.54|350.15|348.15|646
1601835300000|2020-10-04 18:15:00|352.33|350.33|352.2|350.2|353.26|351.26|351.95|349.95|593
1601835600000|2020-10-04 18:20:00|352.19|350.19|352.73|350.73|352.79|350.79|352.02|350.02|291
1601835900000|2020-10-04 18:25:00|352.76|350.76|352.58|350.58|352.82|350.82|352.4|350.4|258
1601836200000|2020-10-04 18:30:00|352.62|350.62|352.25|350.25|352.93|350.93|352.25|350.25|122
1601836500000|2020-10-04 18:35:00|352.24|350.24|351.8|349.8|352.3|350.3|351.75|349.75|189
1601836800000|2020-10-04 18:40:00|351.77|349.77|352.01|350.01|352.05|350.05|351.77|349.77|162
1601837100000|2020-10-04 18:45:00|352.02|350.02|351.85|349.85|352.22|350.22|351.65|349.65|227
1601837400000|2020-10-04 18:50:00|351.84|349.84|351.73|349.73|352.21|350.21|351.73|349.73|235
1601837700000|2020-10-04 18:55:00|351.72|349.72|352.19|350.19|352.26|350.26|351.72|349.72|214
1601838000000|2020-10-04 19:00:00|352.22|350.22|353.08|351.08|353.44|351.44|352.12|350.12|389
1601838300000|2020-10-04 19:05:00|353.07|351.07|352.29|350.29|353.12|351.12|352.26|350.26|395
1601838600000|2020-10-04 19:10:00|352.3|350.3|352.19|350.19|352.68|350.68|352.18|350.18|288
1601838900000|2020-10-04 19:15:00|352.2|350.2|352.84|350.84|352.85|350.85|352.19|350.19|317
1601839200000|2020-10-04 19:20:00|352.85|350.85|352.71|350.71|352.9|350.9|352.6|350.6|217
1601839500000|2020-10-04 19:25:00|352.72|350.72|352.96|350.96|352.96|350.96|352.66|350.66|259
1601839800000|2020-10-04 19:30:00|352.97|350.97|353.1|351.1|353.38|351.38|352.92|350.92|366
1601840100000|2020-10-04 19:35:00|353.09|351.09|352.76|350.76|353.13|351.13|352.66|350.66|307
1601840400000|2020-10-04 19:40:00|352.75|350.75|353.16|351.16|353.17|351.17|352.49|350.49|312
1601840700000|2020-10-04 19:45:00|353.15|351.15|353.66|351.66|354.93|352.93|353.14|351.14|435
1601841000000|2020-10-04 19:50:00|353.68|351.68|353.7|351.7|353.98|351.98|353.58|351.58|262
1601841300000|2020-10-04 19:55:00|353.69|351.69|353.96|351.96|354.45|352.45|353.67|351.67|371
1601841600000|2020-10-04 20:00:00|353.95|351.95|354.69|352.69|355.36|353.36|353.95|351.95|457
1601841900000|2020-10-04 20:05:00|354.68|352.68|353.77|351.77|354.72|352.72|353.71|351.71|265
1601842200000|2020-10-04 20:10:00|353.78|351.78|353.63|351.63|353.96|351.96|353.4|351.4|272
1601842500000|2020-10-04 20:15:00|353.64|351.64|353.61|351.61|353.8|351.8|353.58|351.58|189
1601842800000|2020-10-04 20:20:00|353.62|351.62|354.28|352.28|354.28|352.28|353.61|351.61|205
1601843100000|2020-10-04 20:25:00|354.27|352.27|354.19|352.19|354.42|352.42|354.17|352.17|300
1601843400000|2020-10-04 20:30:00|354.18|352.18|353.89|351.89|354.34|352.34|353.86|351.86|195
1601843700000|2020-10-04 20:35:00|353.9|351.9|353.57|351.57|353.9|351.9|353.46|351.46|336
1601844000000|2020-10-04 20:40:00|353.58|351.58|353.48|351.48|353.59|351.59|353.38|351.38|165
1601844300000|2020-10-04 20:45:00|353.47|351.47|352.24|350.24|353.61|351.61|352.23|350.23|327
1601844600000|2020-10-04 20:50:00|352.23|350.23|352.61|350.61|352.7|350.7|352.19|350.19|303
1601844900000|2020-10-04 20:55:00|352.62|350.62|352.72|350.72|352.8|350.8|352.5|350.5|175
1601845200000|2020-10-04 21:00:00|352.73|350.73|353.18|351.18|353.18|351.18|352.73|350.73|177
1601845500000|2020-10-04 21:05:00|353.22|351.22|353.26|351.26|353.59|351.59|353.17|351.17|178
1601845800000|2020-10-04 21:10:00|353.27|351.27|353.42|351.42|353.42|351.42|353.26|351.26|65
1601846100000|2020-10-04 21:15:00|353.4|351.4|353.58|351.58|353.62|351.62|353.4|351.4|72
1601846400000|2020-10-04 21:20:00|353.59|351.59|353.8|351.8|353.89|351.89|353.59|351.59|103
1601846700000|2020-10-04 21:25:00|353.79|351.79|353.33|351.33|353.79|351.79|353.32|351.32|127
1601847000000|2020-10-04 21:30:00|353.32|351.32|352.7|350.7|353.33|351.33|352.66|350.66|220
1601847300000|2020-10-04 21:35:00|352.69|350.69|352.74|350.74|352.78|350.78|352.65|350.65|94
1601847600000|2020-10-04 21:40:00|352.72|350.72|352.65|350.65|352.78|350.78|352.39|350.39|132
1601847900000|2020-10-04 21:45:00|352.64|350.64|352.75|350.75|352.76|350.76|352.64|350.64|150
1601848200000|2020-10-04 21:50:00|352.76|350.76|352.75|350.75|352.81|350.81|352.66|350.66|107
1601848500000|2020-10-04 21:55:00|352.74|350.74|352.71|350.71|352.78|350.78|352.71|350.71|86
1601848800000|2020-10-04 22:00:00|352.68|350.68|352.62|350.62|352.72|350.72|352.3|350.3|252
1601849100000|2020-10-04 22:05:00|352.65|350.65|353.52|351.52|353.55|351.55|352.65|350.65|219
1601849400000|2020-10-04 22:10:00|353.51|351.51|353.57|351.57|353.8|351.8|353.51|351.51|128
1601849700000|2020-10-04 22:15:00|353.58|351.58|353.35|351.35|353.58|351.58|353.33|351.33|77
1601850000000|2020-10-04 22:20:00|353.36|351.36|352.98|350.98|353.53|351.53|352.93|350.93|163
1601850300000|2020-10-04 22:25:00|352.97|350.97|352.82|350.82|352.98|350.98|352.81|350.81|183
1601850600000|2020-10-04 22:30:00|352.86|350.86|352.74|350.74|352.93|350.93|352.65|350.65|196
1601850900000|2020-10-04 22:35:00|352.73|350.73|352.59|350.59|352.82|350.82|352.56|350.56|124
1601851200000|2020-10-04 22:40:00|352.58|350.58|352.65|350.65|352.77|350.77|352.39|350.39|249
1601851500000|2020-10-04 22:45:00|352.66|350.66|352.96|350.96|352.99|350.99|352.65|350.65|201
1601851800000|2020-10-04 22:50:00|352.95|350.95|353|351|353.14|351.14|352.89|350.89|111
1601852100000|2020-10-04 22:55:00|352.99|350.99|353.17|351.17|353.19|351.19|352.89|350.89|173
1601852400000|2020-10-04 23:00:00|353.18|351.18|353.32|351.32|353.39|351.39|353.15|351.15|173
1601852700000|2020-10-04 23:05:00|353.33|351.33|353.29|351.29|353.35|351.35|353.05|351.05|171
1601853000000|2020-10-04 23:10:00|353.27|351.27|353.62|351.62|353.66|351.66|353.25|351.25|103
1601853300000|2020-10-04 23:15:00|353.64|351.64|353.55|351.55|353.73|351.73|353.49|351.49|150
1601853600000|2020-10-04 23:20:00|353.57|351.57|353.43|351.43|353.59|351.59|353.36|351.36|152
1601853900000|2020-10-04 23:25:00|353.44|351.44|353.31|351.31|353.45|351.45|353.23|351.23|138
1601854200000|2020-10-04 23:30:00|353.29|351.29|353.32|351.32|353.37|351.37|353.13|351.13|99
1601854500000|2020-10-04 23:35:00|353.33|351.33|353.09|351.09|353.36|351.36|353.09|351.09|174
1601854800000|2020-10-04 23:40:00|353.08|351.08|353.3|351.3|353.31|351.31|353.08|351.08|198
1601855100000|2020-10-04 23:45:00|353.29|351.29|353.36|351.36|353.36|351.36|353.09|351.09|209
1601855400000|2020-10-04 23:50:00|353.35|351.35|353.23|351.23|353.45|351.45|353.17|351.17|174
1601855700000|2020-10-04 23:55:00|353.22|351.22|353.48|351.48|353.61|351.61|353.22|351.22|119
1601856000000|2020-10-05 00:00:00|353.47|351.47|354.02|352.02|354.07|352.07|353.35|351.35|275
1601856300000|2020-10-05 00:05:00|354.04|352.04|355.7|353.7|357.01|355.01|354.04|352.04|682
1601856600000|2020-10-05 00:10:00|355.71|353.71|355.8|353.8|356.2|354.2|355.71|353.71|531
1601856900000|2020-10-05 00:15:00|355.79|353.79|355.49|353.49|356.06|354.06|355.33|353.33|394
1601857200000|2020-10-05 00:20:00|355.48|353.48|355.98|353.98|356.14|354.14|355.48|353.48|326
1601857500000|2020-10-05 00:25:00|355.95|353.95|355.55|353.55|355.99|353.99|355.49|353.49|264
1601857800000|2020-10-05 00:30:00|355.56|353.56|355.33|353.33|355.83|353.83|355.06|353.06|233
1601858100000|2020-10-05 00:35:00|355.32|353.32|355.56|353.56|355.64|353.64|355.24|353.24|252
1601858400000|2020-10-05 00:40:00|355.6|353.6|355.26|353.26|355.61|353.61|355.16|353.16|176
1601858700000|2020-10-05 00:45:00|355.25|353.25|355.37|353.37|355.5|353.5|355.21|353.21|260
1601859000000|2020-10-05 00:50:00|355.36|353.36|355.23|353.23|355.49|353.49|355.19|353.19|311
1601859300000|2020-10-05 00:55:00|355.21|353.21|355.27|353.27|355.33|353.33|355.08|353.08|147
1601859600000|2020-10-05 01:00:00|355.2|353.2|354.77|352.77|355.45|353.45|354.67|352.67|384
1601859900000|2020-10-05 01:05:00|354.76|352.76|355.19|353.19|355.21|353.21|354.72|352.72|278
1601860200000|2020-10-05 01:10:00|355.2|353.2|355.23|353.23|355.25|353.25|355.05|353.05|302
1601860500000|2020-10-05 01:15:00|355.21|353.21|355.61|353.61|355.61|353.61|355.21|353.21|231
1601860800000|2020-10-05 01:20:00|355.6|353.6|355.59|353.59|355.84|353.84|355.32|353.32|216
1601861100000|2020-10-05 01:25:00|355.64|353.64|355.49|353.49|355.71|353.71|355.36|353.36|245
1601861400000|2020-10-05 01:30:00|355.5|353.5|355.42|353.42|355.59|353.59|355.37|353.37|117
1601861700000|2020-10-05 01:35:00|355.43|353.43|354.99|352.99|355.43|353.43|354.98|352.98|144
1601862000000|2020-10-05 01:40:00|355|353|354.89|352.89|355.11|353.11|354.89|352.89|253
1601862300000|2020-10-05 01:45:00|354.9|352.9|354.79|352.79|355.01|353.01|354.58|352.58|218
1601862600000|2020-10-05 01:50:00|354.78|352.78|354.75|352.75|354.97|352.97|354.67|352.67|200
1601862900000|2020-10-05 01:55:00|354.74|352.74|354.6|352.6|354.85|352.85|354.44|352.44|312
1601863200000|2020-10-05 02:00:00|354.57|352.57|354.79|352.79|354.84|352.84|354.44|352.44|184
1601863500000|2020-10-05 02:05:00|354.8|352.8|354.89|352.89|354.89|352.89|354.74|352.74|47
1601863800000|2020-10-05 02:10:00|354.9|352.9|354.9|352.9|354.96|352.96|354.7|352.7|141
1601864100000|2020-10-05 02:15:00|354.88|352.88|355|353|355.13|353.13|354.88|352.88|114
1601864400000|2020-10-05 02:20:00|355.11|353.11|355.01|353.01|355.11|353.11|354.93|352.93|127
1601864700000|2020-10-05 02:25:00|355.02|353.02|355.07|353.07|355.08|353.08|355|353|34
1601865000000|2020-10-05 02:30:00|355.06|353.06|354.87|352.87|355.07|353.07|354.86|352.86|92
1601865300000|2020-10-05 02:35:00|354.86|352.86|354.55|352.55|354.87|352.87|354.43|352.43|226
1601865600000|2020-10-05 02:40:00|354.54|352.54|354.7|352.7|354.86|352.86|354.5|352.5|118
1601865900000|2020-10-05 02:45:00|354.72|352.72|354.93|352.93|354.93|352.93|354.68|352.68|98
1601866200000|2020-10-05 02:50:00|354.94|352.94|355.24|353.24|355.25|353.25|354.92|352.92|145
1601866500000|2020-10-05 02:55:00|355.23|353.23|355.22|353.22|355.27|353.27|355.19|353.19|83
1601866800000|2020-10-05 03:00:00|355.23|353.23|355.16|353.16|355.23|353.23|354.94|352.94|155
1601867100000|2020-10-05 03:05:00|355.14|353.14|354.9|352.9|355.16|353.16|354.9|352.9|208
1601867400000|2020-10-05 03:10:00|354.91|352.91|354.41|352.41|354.94|352.94|354.41|352.41|236
1601867700000|2020-10-05 03:15:00|354.42|352.42|354.38|352.38|354.52|352.52|354.38|352.38|98
1601868000000|2020-10-05 03:20:00|354.4|352.4|354.04|352.04|354.4|352.4|354.02|352.02|103
1601868300000|2020-10-05 03:25:00|354.03|352.03|353.41|351.41|354.05|352.05|353.3|351.3|130
1601868600000|2020-10-05 03:30:00|353.44|351.44|353.52|351.52|353.68|351.68|353.42|351.42|213
1601868900000|2020-10-05 03:35:00|353.53|351.53|353.71|351.71|353.74|351.74|353.5|351.5|103
1601869200000|2020-10-05 03:40:00|353.72|351.72|353.61|351.61|353.74|351.74|353.61|351.61|78
1601869500000|2020-10-05 03:45:00|353.6|351.6|353.24|351.24|353.65|351.65|353.07|351.07|176
1601869800000|2020-10-05 03:50:00|353.21|351.21|352.93|350.93|353.21|351.21|352.34|350.34|352
1601870100000|2020-10-05 03:55:00|352.94|350.94|353.07|351.07|353.17|351.17|352.9|350.9|213
1601870400000|2020-10-05 04:00:00|353.06|351.06|353.2|351.2|353.35|351.35|352.53|350.53|343
1601870700000|2020-10-05 04:05:00|353.19|351.19|353.01|351.01|353.23|351.23|352.98|350.98|238
1601871000000|2020-10-05 04:10:00|353|351|352.34|350.34|353.08|351.08|352.23|350.23|351
1601871300000|2020-10-05 04:15:00|352.3|350.3|353.06|351.06|353.06|351.06|352.29|350.29|271
1601871600000|2020-10-05 04:20:00|353.03|351.03|352.83|350.83|353.32|351.32|352.81|350.81|145
1601871900000|2020-10-05 04:25:00|352.82|350.82|352.9|350.9|353.13|351.13|352.77|350.77|236
1601872200000|2020-10-05 04:30:00|352.91|350.91|352.72|350.72|352.91|350.91|352.44|350.44|346
1601872500000|2020-10-05 04:35:00|352.73|350.73|353.12|351.12|353.23|351.23|352.72|350.72|288
1601872800000|2020-10-05 04:40:00|353.13|351.13|353.13|351.13|353.16|351.16|352.91|350.91|159
1601873100000|2020-10-05 04:45:00|353.12|351.12|352.33|350.33|353.12|351.12|352.31|350.31|246
1601873400000|2020-10-05 04:50:00|352.34|350.34|352.47|350.47|352.5|350.5|352.29|350.29|167
1601873700000|2020-10-05 04:55:00|352.46|350.46|352.42|350.42|352.5|350.5|352.26|350.26|52
1601874000000|2020-10-05 05:00:00|352.44|350.44|352.92|350.92|352.92|350.92|352.31|350.31|131
1601874300000|2020-10-05 05:05:00|352.91|350.91|353.04|351.04|353.04|351.04|352.82|350.82|73
1601874600000|2020-10-05 05:10:00|353|351|352.99|350.99|353.05|351.05|352.84|350.84|197
1601874900000|2020-10-05 05:15:00|352.98|350.98|353.06|351.06|353.07|351.07|352.88|350.88|134
1601875200000|2020-10-05 05:20:00|353.05|351.05|353.04|351.04|353.14|351.14|353.03|351.03|108
1601875500000|2020-10-05 05:25:00|353.05|351.05|353.11|351.11|353.17|351.17|352.84|350.84|100
1601875800000|2020-10-05 05:30:00|353.07|351.07|352.99|350.99|353.1|351.1|352.93|350.93|145
1601876100000|2020-10-05 05:35:00|352.98|350.98|353.22|351.22|353.24|351.24|352.98|350.98|108
1601876400000|2020-10-05 05:40:00|353.23|351.23|353.24|351.24|353.31|351.31|353.19|351.19|120
1601876700000|2020-10-05 05:45:00|353.25|351.25|353.68|351.68|353.73|351.73|353.22|351.22|119
1601877000000|2020-10-05 05:50:00|353.69|351.69|353.6|351.6|353.69|351.69|353.51|351.51|145
1601877300000|2020-10-05 05:55:00|353.59|351.59|353.48|351.48|353.61|351.61|353.46|351.46|285
1601877600000|2020-10-05 06:00:00|353.46|351.46|352.82|350.82|353.46|351.46|352.7|350.7|268
1601877900000|2020-10-05 06:05:00|352.81|350.81|351.42|349.42|352.87|350.87|350.77|348.77|574
1601878200000|2020-10-05 06:10:00|351.43|349.43|350.86|348.86|351.47|349.47|350.77|348.77|375
1601878500000|2020-10-05 06:15:00|350.81|348.81|350.63|348.63|350.81|348.81|350.15|348.15|317
1601878800000|2020-10-05 06:20:00|350.64|348.64|350.24|348.24|350.67|348.67|349.75|347.75|287
1601879100000|2020-10-05 06:25:00|350.25|348.25|350.62|348.62|350.63|348.63|350.2|348.2|172
1601879400000|2020-10-05 06:30:00|350.61|348.61|351.44|349.44|351.44|349.44|350.58|348.58|143
1601879700000|2020-10-05 06:35:00|351.43|349.43|351.37|349.37|351.49|349.49|351.29|349.29|138
1601880000000|2020-10-05 06:40:00|351.36|349.36|351.63|349.63|351.8|349.8|351.34|349.34|224
1601880300000|2020-10-05 06:45:00|351.62|349.62|351.31|349.31|351.63|349.63|351.22|349.22|309
1601880600000|2020-10-05 06:50:00|351.3|349.3|351.78|349.78|351.88|349.88|351.3|349.3|237
1601880900000|2020-10-05 06:55:00|351.79|349.79|352.04|350.04|352.1|350.1|351.71|349.71|202
1601881200000|2020-10-05 07:00:00|352.03|350.03|352.39|350.39|352.42|350.42|351.58|349.58|342
1601881500000|2020-10-05 07:05:00|352.37|350.37|352.41|350.41|352.55|350.55|352.23|350.23|332
1601881800000|2020-10-05 07:10:00|352.39|350.39|352.52|350.52|352.62|350.62|352.31|350.31|368
1601882100000|2020-10-05 07:15:00|352.53|350.53|352.03|350.03|352.57|350.57|352.03|350.03|157
1601882400000|2020-10-05 07:20:00|352.02|350.02|351.58|349.58|352.03|350.03|351.57|349.57|200
1601882700000|2020-10-05 07:25:00|351.57|349.57|351.07|349.07|351.63|349.63|350.95|348.95|234
1601883000000|2020-10-05 07:30:00|351.05|349.05|351.91|349.91|351.92|349.92|351.03|349.03|219
1601883300000|2020-10-05 07:35:00|351.9|349.9|352.37|350.37|352.37|350.37|351.75|349.75|130
1601883600000|2020-10-05 07:40:00|352.36|350.36|352.36|350.36|352.55|350.55|352.23|350.23|102
1601883900000|2020-10-05 07:45:00|352.39|350.39|352.54|350.54|352.66|350.66|352.39|350.39|144
1601884200000|2020-10-05 07:50:00|352.51|350.51|352.21|350.21|352.51|350.51|352.09|350.09|93
1601884500000|2020-10-05 07:55:00|352.2|350.2|352.18|350.18|352.38|350.38|352.12|350.12|136
1601884800000|2020-10-05 08:00:00|352.19|350.19|352.27|350.27|352.48|350.48|351.87|349.87|290
1601885100000|2020-10-05 08:05:00|352.26|350.26|352.11|350.11|352.29|350.29|351.76|349.76|304
1601885400000|2020-10-05 08:10:00|352.1|350.1|351.84|349.84|352.14|350.14|351.74|349.74|244
1601885700000|2020-10-05 08:15:00|351.9|349.9|351.83|349.83|352.02|350.02|351.56|349.56|309
1601886000000|2020-10-05 08:20:00|351.81|349.81|352.43|350.43|352.47|350.47|351.75|349.75|313
1601886300000|2020-10-05 08:25:00|352.44|350.44|352.46|350.46|352.48|350.48|352.35|350.35|192
1601886600000|2020-10-05 08:30:00|352.47|350.47|352.22|350.22|352.56|350.56|352.22|350.22|157
1601886900000|2020-10-05 08:35:00|352.23|350.23|352.6|350.6|352.6|350.6|352.07|350.07|139
1601887200000|2020-10-05 08:40:00|352.59|350.59|352.34|350.34|352.64|350.64|352.28|350.28|123
1601887500000|2020-10-05 08:45:00|352.35|350.35|351.6|349.6|352.35|350.35|351.57|349.57|199
1601887800000|2020-10-05 08:50:00|351.61|349.61|351.35|349.35|351.68|349.68|351.25|349.25|108
1601888100000|2020-10-05 08:55:00|351.36|349.36|351.39|349.39|351.52|349.52|351.29|349.29|99
1601888400000|2020-10-05 09:00:00|351.38|349.38|352.05|350.05|352.05|350.05|350.98|348.98|191
1601888700000|2020-10-05 09:05:00|352.04|350.04|352.6|350.6|352.72|350.72|351.98|349.98|231
1601889000000|2020-10-05 09:10:00|352.59|350.59|352.41|350.41|352.64|350.64|352.16|350.16|227
1601889300000|2020-10-05 09:15:00|352.42|350.42|352.1|350.1|352.43|350.43|352.04|350.04|82
1601889600000|2020-10-05 09:20:00|352.11|350.11|352.33|350.33|352.34|350.34|352.06|350.06|166
1601889900000|2020-10-05 09:25:00|352.34|350.34|352.21|350.21|352.5|350.5|352.21|350.21|279
1601890200000|2020-10-05 09:30:00|352.22|350.22|352.54|350.54|352.6|350.6|351.92|349.92|321
1601890500000|2020-10-05 09:35:00|352.55|350.55|353.33|351.33|353.35|351.35|352.55|350.55|240
1601890800000|2020-10-05 09:40:00|353.32|351.32|352.84|350.84|353.33|351.33|352.79|350.79|171
1601891100000|2020-10-05 09:45:00|352.85|350.85|352.4|350.4|352.94|350.94|352.37|350.37|129
1601891400000|2020-10-05 09:50:00|352.41|350.41|352.24|350.24|352.42|350.42|352.23|350.23|118
1601891700000|2020-10-05 09:55:00|352.23|350.23|352.52|350.52|352.52|350.52|352.2|350.2|230
1601892000000|2020-10-05 10:00:00|352.53|350.53|352.02|350.02|352.53|350.53|351.89|349.89|269
1601892300000|2020-10-05 10:05:00|352.03|350.03|351.78|349.78|352.03|350.03|351.77|349.77|159
1601892600000|2020-10-05 10:10:00|351.79|349.79|351.97|349.97|352.2|350.2|351.78|349.78|255
1601892900000|2020-10-05 10:15:00|351.99|349.99|351.96|349.96|352.01|350.01|351.79|349.79|198
1601893200000|2020-10-05 10:20:00|351.95|349.95|351.84|349.84|352.14|350.14|351.83|349.83|218
1601893500000|2020-10-05 10:25:00|351.85|349.85|351.91|349.91|351.92|349.92|351.76|349.76|152
1601893800000|2020-10-05 10:30:00|351.89|349.89|352.53|350.53|352.53|350.53|351.81|349.81|120
1601894100000|2020-10-05 10:35:00|352.54|350.54|352.94|350.94|353.04|351.04|352.48|350.48|154
1601894400000|2020-10-05 10:40:00|352.95|350.95|353.2|351.2|353.2|351.2|352.68|350.68|153
1601894700000|2020-10-05 10:45:00|353.16|351.16|352.83|350.83|353.17|351.17|352.47|350.47|204
1601895000000|2020-10-05 10:50:00|352.82|350.82|352.83|350.83|352.88|350.88|352.81|350.81|153
1601895300000|2020-10-05 10:55:00|352.84|350.84|352.6|350.6|352.96|350.96|352.57|350.57|189
1601895600000|2020-10-05 11:00:00|352.59|350.59|352.59|350.59|352.62|350.62|352.34|350.34|242
1601895900000|2020-10-05 11:05:00|352.6|350.6|353.3|351.3|353.57|351.57|352.54|350.54|355
1601896200000|2020-10-05 11:10:00|353.31|351.31|353.03|351.03|353.45|351.45|353.02|351.02|243
1601896500000|2020-10-05 11:15:00|353.02|351.02|352.55|350.55|353.02|351.02|352.52|350.52|191
1601896800000|2020-10-05 11:20:00|352.56|350.56|352.44|350.44|352.63|350.63|352.42|350.42|156
1601897100000|2020-10-05 11:25:00|352.42|350.42|352.09|350.09|352.49|350.49|352.06|350.06|96
1601897400000|2020-10-05 11:30:00|352.08|350.08|352.13|350.13|352.24|350.24|351.82|349.82|186
1601897700000|2020-10-05 11:35:00|352.14|350.14|352.22|350.22|352.24|350.24|352.03|350.03|159
1601898000000|2020-10-05 11:40:00|352.21|350.21|352.29|350.29|352.29|350.29|352.08|350.08|252
1601898300000|2020-10-05 11:45:00|352.28|350.28|352.49|350.49|352.53|350.53|352.13|350.13|142
1601898600000|2020-10-05 11:50:00|352.44|350.44|352.26|350.26|352.56|350.56|352.26|350.26|129
1601898900000|2020-10-05 11:55:00|352.29|350.29|351.72|349.72|352.37|350.37|351.72|349.72|134
1601899200000|2020-10-05 12:00:00|351.71|349.71|351.43|349.43|351.71|349.71|351.15|349.15|257
1601899500000|2020-10-05 12:05:00|351.42|349.42|352.01|350.01|352.04|350.04|351.41|349.41|179
1601899800000|2020-10-05 12:10:00|352.03|350.03|352.16|350.16|352.23|350.23|352.01|350.01|146
1601900100000|2020-10-05 12:15:00|352.17|350.17|352.79|350.79|352.83|350.83|352.03|350.03|284
1601900400000|2020-10-05 12:20:00|352.8|350.8|352.97|350.97|353.01|351.01|352.68|350.68|270
1601900700000|2020-10-05 12:25:00|352.96|350.96|352.86|350.86|352.99|350.99|352.7|350.7|294
1601901000000|2020-10-05 12:30:00|352.87|350.87|352.55|350.55|352.91|350.91|352.53|350.53|269
1601901300000|2020-10-05 12:35:00|352.54|350.54|352.84|350.84|352.84|350.84|352.41|350.41|255
1601901600000|2020-10-05 12:40:00|352.83|350.83|352.47|350.47|352.83|350.83|352.37|350.37|82
1601901900000|2020-10-05 12:45:00|352.46|350.46|352.26|350.26|352.47|350.47|352.11|350.11|95
1601902200000|2020-10-05 12:50:00|352.27|350.27|352.76|350.76|352.94|350.94|352.26|350.26|374
1601902500000|2020-10-05 12:55:00|352.77|350.77|353.7|351.7|353.8|351.8|352.77|350.77|332
1601902800000|2020-10-05 13:00:00|353.71|351.71|353.46|351.46|355.08|353.08|353.46|351.46|686
1601903100000|2020-10-05 13:05:00|353.48|351.48|353.52|351.52|353.64|351.64|353.05|351.05|366
1601903400000|2020-10-05 13:10:00|353.55|351.55|353.14|351.14|353.57|351.57|353.14|351.14|230
1601903700000|2020-10-05 13:15:00|353.15|351.15|353.51|351.51|353.54|351.54|353.14|351.14|313
1601904000000|2020-10-05 13:20:00|353.53|351.53|353.69|351.69|353.7|351.7|353.25|351.25|286
1601904300000|2020-10-05 13:25:00|353.7|351.7|353.31|351.31|353.73|351.73|353.03|351.03|238
1601904600000|2020-10-05 13:30:00|353.3|351.3|354.22|352.22|354.48|352.48|353.3|351.3|372
1601904900000|2020-10-05 13:35:00|354.21|352.21|354.12|352.12|354.62|352.62|353.84|351.84|433
1601905200000|2020-10-05 13:40:00|354.11|352.11|353.81|351.81|354.11|352.11|353.63|351.63|290
1601905500000|2020-10-05 13:45:00|353.8|351.8|354.08|352.08|354.08|352.08|353.64|351.64|313
1601905800000|2020-10-05 13:50:00|354.07|352.07|353.57|351.57|354.24|352.24|353.49|351.49|277
1601906100000|2020-10-05 13:55:00|353.58|351.58|353.83|351.83|353.93|351.93|353.48|351.48|342
1601906400000|2020-10-05 14:00:00|353.81|351.81|353.24|351.24|355.43|353.43|353.16|351.16|735
1601906700000|2020-10-05 14:05:00|353.23|351.23|353.33|351.33|353.66|351.66|353.22|351.22|396
1601907000000|2020-10-05 14:10:00|353.32|351.32|353.61|351.61|353.68|351.68|353.08|351.08|305
1601907300000|2020-10-05 14:15:00|353.65|351.65|353.43|351.43|353.99|351.99|353.42|351.42|481
1601907600000|2020-10-05 14:20:00|353.45|351.45|353.67|351.67|353.74|351.74|353.05|351.05|349
1601907900000|2020-10-05 14:25:00|353.68|351.68|353.54|351.54|353.69|351.69|353.4|351.4|275
1601908200000|2020-10-05 14:30:00|353.55|351.55|353.93|351.93|354.1|352.1|353.55|351.55|370
1601908500000|2020-10-05 14:35:00|353.94|351.94|353.82|351.82|354.17|352.17|353.8|351.8|335
1601908800000|2020-10-05 14:40:00|353.85|351.85|354.16|352.16|354.57|352.57|353.79|351.79|385
1601909100000|2020-10-05 14:45:00|354.14|352.14|354.1|352.1|354.3|352.3|353.87|351.87|353
1601909400000|2020-10-05 14:50:00|354.06|352.06|353.95|351.95|354.14|352.14|353.8|351.8|367
1601909700000|2020-10-05 14:55:00|353.98|351.98|353.94|351.94|354.13|352.13|353.85|351.85|317
1601910000000|2020-10-05 15:00:00|353.93|351.93|354.12|352.12|354.16|352.16|353.74|351.74|207
1601910300000|2020-10-05 15:05:00|354.13|352.13|354.19|352.19|354.29|352.29|354.02|352.02|386
1601910600000|2020-10-05 15:10:00|354.2|352.2|354.14|352.14|354.24|352.24|353.88|351.88|327
1601910900000|2020-10-05 15:15:00|354.12|352.12|354.51|352.51|354.54|352.54|354.12|352.12|231
1601911200000|2020-10-05 15:20:00|354.5|352.5|353.96|351.96|354.72|352.72|353.95|351.95|253
1601911500000|2020-10-05 15:25:00|353.95|351.95|353.76|351.76|353.98|351.98|353.64|351.64|289
1601911800000|2020-10-05 15:30:00|353.77|351.77|353.49|351.49|353.86|351.86|353.48|351.48|323
1601912100000|2020-10-05 15:35:00|353.5|351.5|353.62|351.62|353.73|351.73|353.48|351.48|284
1601912400000|2020-10-05 15:40:00|353.61|351.61|353.78|351.78|353.8|351.8|353.6|351.6|219
1601912700000|2020-10-05 15:45:00|353.77|351.77|353.5|351.5|353.92|351.92|353.43|351.43|269
1601913000000|2020-10-05 15:50:00|353.51|351.51|353.71|351.71|353.73|351.73|353.44|351.44|221
1601913300000|2020-10-05 15:55:00|353.7|351.7|353.87|351.87|353.88|351.88|353.58|351.58|187
1601913600000|2020-10-05 16:00:00|353.88|351.88|353.85|351.85|354.25|352.25|353.7|351.7|203
1601913900000|2020-10-05 16:05:00|353.84|351.84|353.71|351.71|353.96|351.96|353.64|351.64|169
1601914200000|2020-10-05 16:10:00|353.72|351.72|354.14|352.14|354.18|352.18|353.68|351.68|233
1601914500000|2020-10-05 16:15:00|354.11|352.11|354.1|352.1|354.19|352.19|354.02|352.02|255
1601914800000|2020-10-05 16:20:00|354.07|352.07|353.87|351.87|354.1|352.1|353.86|351.86|300
1601915100000|2020-10-05 16:25:00|353.86|351.86|353.72|351.72|353.88|351.88|353.54|351.54|224
1601915400000|2020-10-05 16:30:00|353.67|351.67|353.2|351.2|353.68|351.68|353.14|351.14|316
1601915700000|2020-10-05 16:35:00|353.21|351.21|353.8|351.8|353.8|351.8|353.2|351.2|230
1601916000000|2020-10-05 16:40:00|353.79|351.79|354.06|352.06|354.07|352.07|353.57|351.57|297
1601916300000|2020-10-05 16:45:00|354.04|352.04|354.73|352.73|354.76|352.76|354.04|352.04|380
1601916600000|2020-10-05 16:50:00|354.74|352.74|354.59|352.59|354.8|352.8|354.45|352.45|320
1601916900000|2020-10-05 16:55:00|354.6|352.6|355|353|355.01|353.01|354.41|352.41|267
1601917200000|2020-10-05 17:00:00|354.99|352.99|354.57|352.57|355.02|353.02|354.51|352.51|272
1601917500000|2020-10-05 17:05:00|354.58|352.58|354.27|352.27|354.58|352.58|354.16|352.16|185
1601917800000|2020-10-05 17:10:00|354.26|352.26|353.94|351.94|354.26|352.26|353.93|351.93|119
1601918100000|2020-10-05 17:15:00|353.95|351.95|353.79|351.79|353.98|351.98|353.77|351.77|258
1601918400000|2020-10-05 17:20:00|353.8|351.8|353.53|351.53|353.81|351.81|353.52|351.52|128
1601918700000|2020-10-05 17:25:00|353.52|351.52|353.54|351.54|353.66|351.66|353.5|351.5|140
1601919000000|2020-10-05 17:30:00|353.53|351.53|353.42|351.42|353.58|351.58|353.42|351.42|124
1601919300000|2020-10-05 17:35:00|353.43|351.43|353.26|351.26|353.48|351.48|353.22|351.22|133
1601919600000|2020-10-05 17:40:00|353.25|351.25|352.77|350.77|353.25|351.25|352.67|350.67|262
1601919900000|2020-10-05 17:45:00|352.78|350.78|352.97|350.97|353.06|351.06|352.61|350.61|273
1601920200000|2020-10-05 17:50:00|352.98|350.98|352.83|350.83|352.98|350.98|352.78|350.78|352
1601920500000|2020-10-05 17:55:00|352.81|350.81|351.96|349.96|352.83|350.83|351.77|349.77|292
1601920800000|2020-10-05 18:00:00|351.93|349.93|352.16|350.16|352.43|350.43|351.81|349.81|249
1601921100000|2020-10-05 18:05:00|352.15|350.15|351.87|349.87|352.42|350.42|351.86|349.86|235
1601921400000|2020-10-05 18:10:00|351.9|349.9|351.88|349.88|351.98|349.98|351.52|349.52|281
1601921700000|2020-10-05 18:15:00|351.85|349.85|351.77|349.77|352.33|350.33|351.71|349.71|253
1601922000000|2020-10-05 18:20:00|351.76|349.76|351.41|349.41|351.78|349.78|351.38|349.38|166
1601922300000|2020-10-05 18:25:00|351.44|349.44|351.44|349.44|351.47|349.47|350.7|348.7|306
1601922600000|2020-10-05 18:30:00|351.43|349.43|351.7|349.7|351.72|349.72|351.29|349.29|196
1601922900000|2020-10-05 18:35:00|351.69|349.69|351.91|349.91|351.97|349.97|351.46|349.46|207
1601923200000|2020-10-05 18:40:00|351.9|349.9|352.06|350.06|352.07|350.07|351.62|349.62|169
1601923500000|2020-10-05 18:45:00|352.05|350.05|352.23|350.23|352.24|350.24|351.95|349.95|198
1601923800000|2020-10-05 18:50:00|352.24|350.24|352.12|350.12|352.27|350.27|352.12|350.12|155
1601924100000|2020-10-05 18:55:00|352.2|350.2|352.65|350.65|352.8|350.8|352.2|350.2|238
1601924400000|2020-10-05 19:00:00|352.64|350.64|353.09|351.09|353.09|351.09|352.48|350.48|269
1601924700000|2020-10-05 19:05:00|353.04|351.04|353.01|351.01|353.06|351.06|352.81|350.81|213
1601925000000|2020-10-05 19:10:00|353|351|352.83|350.83|353.03|351.03|352.66|350.66|316
1601925300000|2020-10-05 19:15:00|352.84|350.84|352.92|350.92|352.98|350.98|352.66|350.66|369
1601925600000|2020-10-05 19:20:00|352.94|350.94|353.23|351.23|353.29|351.29|352.87|350.87|229
1601925900000|2020-10-05 19:25:00|353.21|351.21|353.08|351.08|353.25|351.25|352.96|350.96|300
1601926200000|2020-10-05 19:30:00|353.09|351.09|352.74|350.74|353.18|351.18|352.73|350.73|148
1601926500000|2020-10-05 19:35:00|352.75|350.75|352.54|350.54|353.03|351.03|352.53|350.53|282
1601926800000|2020-10-05 19:40:00|352.55|350.55|352.72|350.72|352.79|350.79|352.55|350.55|390
1601927100000|2020-10-05 19:45:00|352.73|350.73|352.58|350.58|352.77|350.77|352.37|350.37|275
1601927400000|2020-10-05 19:50:00|352.56|350.56|352.59|350.59|352.7|350.7|352.46|350.46|337
1601927700000|2020-10-05 19:55:00|352.6|350.6|352.61|350.61|352.73|350.73|352.43|350.43|342
1601928000000|2020-10-05 20:00:00|352.63|350.63|352.98|350.98|353.16|351.16|352.59|350.59|287
1601928300000|2020-10-05 20:05:00|352.97|350.97|352.71|350.71|353.06|351.06|352.53|350.53|260
1601928600000|2020-10-05 20:10:00|352.7|350.7|352.48|350.48|352.75|350.75|352.32|350.32|229
1601928900000|2020-10-05 20:15:00|352.47|350.47|352.83|350.83|352.88|350.88|352.34|350.34|274
1601929200000|2020-10-05 20:20:00|352.84|350.84|353.24|351.24|353.31|351.31|352.83|350.83|366
1601929500000|2020-10-05 20:25:00|353.23|351.23|353.13|351.13|353.43|351.43|353.1|351.1|322
1601929800000|2020-10-05 20:30:00|353.12|351.12|353.16|351.16|353.23|351.23|352.85|350.85|188
1601930100000|2020-10-05 20:35:00|353.15|351.15|352.9|350.9|353.19|351.19|352.77|350.77|281
1601930400000|2020-10-05 20:40:00|352.93|350.93|352.67|350.67|352.97|350.97|352.64|350.64|114
1601930700000|2020-10-05 20:45:00|352.66|350.66|352.72|350.72|352.92|350.92|352.64|350.64|180
1601931000000|2020-10-05 20:50:00|352.75|350.75|352.77|350.77|352.95|350.95|352.68|350.68|138
1601931300000|2020-10-05 20:55:00|352.87|350.87|352.94|350.94|353.01|351.01|352.87|350.87|76
1601931600000|2020-10-05 21:00:00|352.93|350.93|352.99|350.99|353.01|351.01|352.92|350.92|67
1601931900000|2020-10-05 21:05:00|352.98|350.98|353.71|351.71|353.78|351.78|352.98|350.98|64
1601932200000|2020-10-05 21:10:00|353.72|351.72|353.85|351.85|353.87|351.87|353.72|351.72|50
1601932500000|2020-10-05 21:15:00|353.86|351.86|353.98|351.98|354.07|352.07|353.79|351.79|36
1601932800000|2020-10-05 21:20:00|354.05|352.05|354.23|352.23|354.27|352.27|353.98|351.98|46
1601933100000|2020-10-05 21:25:00|354.25|352.25|354.09|352.09|354.3|352.3|354.06|352.06|55
1601933400000|2020-10-05 21:30:00|354.1|352.1|354.09|352.09|354.11|352.11|354.05|352.05|18
1601933700000|2020-10-05 21:35:00|354.08|352.08|354.06|352.06|354.09|352.09|354.02|352.02|19
1601934000000|2020-10-05 21:40:00|354.07|352.07|353.64|351.64|354.07|352.07|353.6|351.6|68
1601934300000|2020-10-05 21:45:00|353.66|351.66|353.6|351.6|353.7|351.7|353.54|351.54|49
1601934600000|2020-10-05 21:50:00|353.62|351.62|353.63|351.63|353.71|351.71|353.55|351.55|60
1601934900000|2020-10-05 21:55:00|353.64|351.64|353.62|351.62|353.68|351.68|353.54|351.54|64
1601935200000|2020-10-05 22:00:00|353.6|351.6|354.3|352.3|354.33|352.33|353.6|351.6|110
1601935500000|2020-10-05 22:05:00|354.31|352.31|354.53|352.53|354.57|352.57|354.31|352.31|154
1601935800000|2020-10-05 22:10:00|354.52|352.52|354.45|352.45|354.7|352.7|354.45|352.45|109
1601936100000|2020-10-05 22:15:00|354.46|352.46|354.59|352.59|354.9|352.9|354.46|352.46|206
1601936400000|2020-10-05 22:20:00|354.54|352.54|354.41|352.41|354.67|352.67|354.41|352.41|138
1601936700000|2020-10-05 22:25:00|354.42|352.42|354.22|352.22|354.43|352.43|354.18|352.18|144
1601937000000|2020-10-05 22:30:00|354.2|352.2|353.62|351.62|354.22|352.22|353.57|351.57|256
1601937300000|2020-10-05 22:35:00|353.63|351.63|353.65|351.65|353.73|351.73|353.63|351.63|132
1601937600000|2020-10-05 22:40:00|353.63|351.63|353.74|351.74|353.75|351.75|353.62|351.62|194
1601937900000|2020-10-05 22:45:00|353.75|351.75|353.68|351.68|353.81|351.81|353.63|351.63|182
1601938200000|2020-10-05 22:50:00|353.69|351.69|353.77|351.77|353.9|351.9|353.69|351.69|182
1601938500000|2020-10-05 22:55:00|353.74|351.74|353.72|351.72|353.84|351.84|353.39|351.39|158
1601938800000|2020-10-05 23:00:00|353.73|351.73|354.24|352.24|354.42|352.42|353.73|351.73|144
1601939100000|2020-10-05 23:05:00|354.26|352.26|353.52|351.52|354.29|352.29|353.52|351.52|212
1601939400000|2020-10-05 23:10:00|353.5|351.5|353.46|351.46|353.61|351.61|353.46|351.46|145
1601939700000|2020-10-05 23:15:00|353.47|351.47|353.66|351.66|353.66|351.66|353.45|351.45|90
1601940000000|2020-10-05 23:20:00|353.64|351.64|353.31|351.31|353.65|351.65|353.19|351.19|191
1601940300000|2020-10-05 23:25:00|353.32|351.32|353.74|351.74|353.82|351.82|353.31|351.31|97
1601940600000|2020-10-05 23:30:00|353.72|351.72|353.92|351.92|353.99|351.99|353.72|351.72|90
1601940900000|2020-10-05 23:35:00|353.93|351.93|353.91|351.91|354.03|352.03|353.9|351.9|104
1601941200000|2020-10-05 23:40:00|353.92|351.92|354.38|352.38|355.21|353.21|353.92|351.92|451
1601941500000|2020-10-05 23:45:00|354.4|352.4|354|352|354.6|352.6|353.91|351.91|281
1601941800000|2020-10-05 23:50:00|354.03|352.03|354.85|352.85|354.85|352.85|354.01|352.01|290
1601942100000|2020-10-05 23:55:00|354.84|352.84|354.78|352.78|354.88|352.88|354.29|352.29|304
1601942400000|2020-10-06 00:00:00|354.79|352.79|355.76|353.76|356.26|354.26|354.79|352.79|589
1601942700000|2020-10-06 00:05:00|355.75|353.75|355.25|353.25|356.02|354.02|355.18|353.18|306
1601943000000|2020-10-06 00:10:00|355.24|353.24|355.45|353.45|355.58|353.58|355.24|353.24|291
1601943300000|2020-10-06 00:15:00|355.44|353.44|354.91|352.91|355.48|353.48|354.9|352.9|172
1601943600000|2020-10-06 00:20:00|354.84|352.84|354.76|352.76|355.02|353.02|354.71|352.71|224
1601943900000|2020-10-06 00:25:00|354.77|352.77|354.51|352.51|354.79|352.79|354.51|352.51|160
1601944200000|2020-10-06 00:30:00|354.5|352.5|354.34|352.34|354.56|352.56|354.23|352.23|190
1601944500000|2020-10-06 00:35:00|354.38|352.38|353.8|351.8|354.39|352.39|353.79|351.79|171
1601944800000|2020-10-06 00:40:00|353.81|351.81|353.81|351.81|353.95|351.95|353.63|351.63|185
1601945100000|2020-10-06 00:45:00|353.82|351.82|353.87|351.87|354.12|352.12|353.75|351.75|174
1601945400000|2020-10-06 00:50:00|353.86|351.86|353.29|351.29|353.86|351.86|353.14|351.14|148
1601945700000|2020-10-06 00:55:00|353.28|351.28|353.6|351.6|353.79|351.79|353.28|351.28|121
1601946000000|2020-10-06 01:00:00|353.56|351.56|353.68|351.68|353.7|351.7|353.36|351.36|182
1601946300000|2020-10-06 01:05:00|353.69|351.69|353.86|351.86|354|352|353.63|351.63|214
1601946600000|2020-10-06 01:10:00|353.87|351.87|354.18|352.18|354.22|352.22|353.85|351.85|191
1601946900000|2020-10-06 01:15:00|354.14|352.14|353.91|351.91|354.2|352.2|353.9|351.9|144
1601947200000|2020-10-06 01:20:00|353.9|351.9|353.9|351.9|354.04|352.04|353.82|351.82|251
1601947500000|2020-10-06 01:25:00|353.89|351.89|353.72|351.72|353.91|351.91|353.7|351.7|147
1601947800000|2020-10-06 01:30:00|353.73|351.73|353.45|351.45|354.2|352.2|353.45|351.45|242
1601948100000|2020-10-06 01:35:00|353.47|351.47|353.23|351.23|353.61|351.61|353.03|351.03|243
1601948400000|2020-10-06 01:40:00|353.22|351.22|353.3|351.3|353.35|351.35|353.12|351.12|241
1601948700000|2020-10-06 01:45:00|353.31|351.31|353.57|351.57|353.71|351.71|353.29|351.29|239
1601949000000|2020-10-06 01:50:00|353.58|351.58|353.87|351.87|354.01|352.01|353.55|351.55|132
1601949300000|2020-10-06 01:55:00|353.9|351.9|353.92|351.92|353.95|351.95|353.81|351.81|83
1601949600000|2020-10-06 02:00:00|353.93|351.93|354.1|352.1|354.13|352.13|353.93|351.93|96
1601949900000|2020-10-06 02:05:00|354.14|352.14|354.09|352.09|354.16|352.16|354.07|352.07|70
1601950200000|2020-10-06 02:10:00|354.1|352.1|354.47|352.47|354.49|352.49|354.1|352.1|108
1601950500000|2020-10-06 02:15:00|354.49|352.49|354.26|352.26|354.49|352.49|354.23|352.23|147
1601950800000|2020-10-06 02:20:00|354.25|352.25|354.31|352.31|354.35|352.35|354.17|352.17|160
1601951100000|2020-10-06 02:25:00|354.3|352.3|354.5|352.5|354.53|352.53|354.21|352.21|104
1601951400000|2020-10-06 02:30:00|354.49|352.49|354.75|352.75|354.79|352.79|354.49|352.49|163
1601951700000|2020-10-06 02:35:00|354.76|352.76|354.76|352.76|354.86|352.86|354.73|352.73|63
1601952000000|2020-10-06 02:40:00|354.77|352.77|355.1|353.1|355.11|353.11|354.77|352.77|133
1601952300000|2020-10-06 02:45:00|355.09|353.09|355.11|353.11|355.66|353.66|355.08|353.08|324
1601952600000|2020-10-06 02:50:00|355.16|353.16|354.63|352.63|355.18|353.18|354.62|352.62|211
1601952900000|2020-10-06 02:55:00|354.64|352.64|354.52|352.52|354.79|352.79|354.51|352.51|112
1601953200000|2020-10-06 03:00:00|354.51|352.51|354.11|352.11|354.57|352.57|354.1|352.1|112
1601953500000|2020-10-06 03:05:00|354.12|352.12|354.18|352.18|354.23|352.23|354.12|352.12|63
1601953800000|2020-10-06 03:10:00|354.17|352.17|354.1|352.1|354.21|352.21|354.05|352.05|65
1601954100000|2020-10-06 03:15:00|354.07|352.07|354.2|352.2|354.2|352.2|354.02|352.02|70
1601954400000|2020-10-06 03:20:00|354.19|352.19|354.09|352.09|354.25|352.25|354.08|352.08|74
1601954700000|2020-10-06 03:25:00|354.08|352.08|354.31|352.31|354.33|352.33|354.07|352.07|102
1601955000000|2020-10-06 03:30:00|354.32|352.32|354.65|352.65|354.66|352.66|354.31|352.31|116
1601955300000|2020-10-06 03:35:00|354.63|352.63|354.96|352.96|355.22|353.22|354.63|352.63|167
1601955600000|2020-10-06 03:40:00|354.97|352.97|354.99|352.99|355.01|353.01|354.93|352.93|57
1601955900000|2020-10-06 03:45:00|355|353|355.2|353.2|355.33|353.33|355|353|128
1601956200000|2020-10-06 03:50:00|355.21|353.21|355.09|353.09|355.24|353.24|355|353|129
1601956500000|2020-10-06 03:55:00|355.1|353.1|354.77|352.77|355.14|353.14|354.73|352.73|140
1601956800000|2020-10-06 04:00:00|354.76|352.76|355.48|353.48|355.49|353.49|354.75|352.75|162
1601957100000|2020-10-06 04:05:00|355.49|353.49|355.37|353.37|355.6|353.6|355.29|353.29|226
1601957400000|2020-10-06 04:10:00|355.36|353.36|355.29|353.29|355.43|353.43|355.2|353.2|135
1601957700000|2020-10-06 04:15:00|355.3|353.3|355.66|353.66|355.73|353.73|355.29|353.29|80
1601958000000|2020-10-06 04:20:00|355.67|353.67|355.17|353.17|355.78|353.78|355.12|353.12|186
1601958300000|2020-10-06 04:25:00|355.15|353.15|355.28|353.28|355.31|353.31|355.09|353.09|84
1601958600000|2020-10-06 04:30:00|355.29|353.29|355.26|353.26|355.5|353.5|355.11|353.11|111
1601958900000|2020-10-06 04:35:00|355.27|353.27|355.64|353.64|355.66|353.66|355.27|353.27|78
1601959200000|2020-10-06 04:40:00|355.66|353.66|355.39|353.39|355.71|353.71|355.39|353.39|130
1601959500000|2020-10-06 04:45:00|355.37|353.37|355.49|353.49|355.52|353.52|355.3|353.3|91
1601959800000|2020-10-06 04:50:00|355.5|353.5|355.38|353.38|355.56|353.56|355.38|353.38|43
1601960100000|2020-10-06 04:55:00|355.32|353.32|355.23|353.23|355.36|353.36|355.12|353.12|126
1601960400000|2020-10-06 05:00:00|355.24|353.24|354.93|352.93|355.24|353.24|354.89|352.89|84
1601960700000|2020-10-06 05:05:00|354.94|352.94|354.4|352.4|354.99|352.99|354.38|352.38|278
1601961000000|2020-10-06 05:10:00|354.37|352.37|354.61|352.61|354.65|352.65|354.34|352.34|135
1601961300000|2020-10-06 05:15:00|354.6|352.6|354.95|352.95|354.95|352.95|354.53|352.53|147
1601961600000|2020-10-06 05:20:00|354.98|352.98|354.64|352.64|354.99|352.99|354.58|352.58|193
1601961900000|2020-10-06 05:25:00|354.65|352.65|354.51|352.51|354.84|352.84|354.45|352.45|104
1601962200000|2020-10-06 05:30:00|354.5|352.5|354.74|352.74|354.74|352.74|354.39|352.39|145
1601962500000|2020-10-06 05:35:00|354.71|352.71|354.28|352.28|354.71|352.71|354.26|352.26|104
1601962800000|2020-10-06 05:40:00|354.27|352.27|354.2|352.2|354.37|352.37|354.17|352.17|123
1601963100000|2020-10-06 05:45:00|354.19|352.19|354.27|352.27|354.28|352.28|354.11|352.11|73
1601963400000|2020-10-06 05:50:00|354.28|352.28|354.42|352.42|354.45|352.45|354.15|352.15|108
1601963700000|2020-10-06 05:55:00|354.4|352.4|354.75|352.75|354.78|352.78|354.35|352.35|73
1601964000000|2020-10-06 06:00:00|354.74|352.74|354.99|352.99|355.09|353.09|354.71|352.71|214
1601964300000|2020-10-06 06:05:00|354.98|352.98|354.67|352.67|355.01|353.01|354.65|352.65|137
1601964600000|2020-10-06 06:10:00|354.65|352.65|354.03|352.03|354.68|352.68|354|352|271
1601964900000|2020-10-06 06:15:00|354.02|352.02|354.42|352.42|354.48|352.48|354.02|352.02|236
1601965200000|2020-10-06 06:20:00|354.46|352.46|354.24|352.24|354.46|352.46|353.93|351.93|353
1601965500000|2020-10-06 06:25:00|354.23|352.23|354.27|352.27|354.32|352.32|354|352|182
1601965800000|2020-10-06 06:30:00|354.28|352.28|354.01|352.01|354.3|352.3|354.01|352.01|105
1601966100000|2020-10-06 06:35:00|354|352|354|352|354.02|352.02|353.73|351.73|89
1601966400000|2020-10-06 06:40:00|353.96|351.96|353.68|351.68|353.96|351.96|353.61|351.61|81
1601966700000|2020-10-06 06:45:00|353.65|351.65|353.97|351.97|353.97|351.97|353.64|351.64|67
1601967000000|2020-10-06 06:50:00|353.96|351.96|354.12|352.12|354.2|352.2|353.95|351.95|47
1601967300000|2020-10-06 06:55:00|354.11|352.11|354.2|352.2|354.2|352.2|354.07|352.07|71
1601967600000|2020-10-06 07:00:00|354.19|352.19|354.3|352.3|354.39|352.39|354.17|352.17|113
1601967900000|2020-10-06 07:05:00|354.31|352.31|354.48|352.48|354.54|352.54|354.3|352.3|150
1601968200000|2020-10-06 07:10:00|354.47|352.47|354.28|352.28|354.48|352.48|354.21|352.21|195
1601968500000|2020-10-06 07:15:00|354.27|352.27|353.95|351.95|354.27|352.27|353.92|351.92|67
1601968800000|2020-10-06 07:20:00|353.93|351.93|353.69|351.69|353.95|351.95|353.62|351.62|75
1601969100000|2020-10-06 07:25:00|353.68|351.68|353.71|351.71|353.73|351.73|353.56|351.56|79
1601969400000|2020-10-06 07:30:00|353.7|351.7|353.25|351.25|353.7|351.7|353.15|351.15|197
1601969700000|2020-10-06 07:35:00|353.26|351.26|353.16|351.16|353.29|351.29|353.15|351.15|170
1601970000000|2020-10-06 07:40:00|353.17|351.17|352.94|350.94|353.23|351.23|352.86|350.86|123
1601970300000|2020-10-06 07:45:00|352.95|350.95|352.13|350.13|352.95|350.95|351.88|349.88|276
1601970600000|2020-10-06 07:50:00|352.14|350.14|352.32|350.32|352.47|350.47|352.12|350.12|165
1601970900000|2020-10-06 07:55:00|352.33|350.33|351.91|349.91|352.37|350.37|351.79|349.79|156
1601971200000|2020-10-06 08:00:00|351.85|349.85|351.21|349.21|351.85|349.85|350.85|348.85|534
1601971500000|2020-10-06 08:05:00|351.2|349.2|351.72|349.72|351.75|349.75|351.1|349.1|259
1601971800000|2020-10-06 08:10:00|351.73|349.73|352.25|350.25|352.31|350.31|351.66|349.66|151
1601972100000|2020-10-06 08:15:00|352.24|350.24|351.99|349.99|352.24|350.24|351.96|349.96|69
1601972400000|2020-10-06 08:20:00|351.97|349.97|352.17|350.17|352.2|350.2|351.97|349.97|77
1601972700000|2020-10-06 08:25:00|352.18|350.18|352.38|350.38|352.6|350.6|352.18|350.18|67
1601973000000|2020-10-06 08:30:00|352.34|350.34|352.76|350.76|352.81|350.81|352.21|350.21|114
1601973300000|2020-10-06 08:35:00|352.75|350.75|352.77|350.77|352.82|350.82|352.53|350.53|121
1601973600000|2020-10-06 08:40:00|352.78|350.78|352.58|350.58|352.79|350.79|352.58|350.58|91
1601973900000|2020-10-06 08:45:00|352.57|350.57|352.31|350.31|352.59|350.59|352.28|350.28|85
1601974200000|2020-10-06 08:50:00|352.29|350.29|352.96|350.96|352.96|350.96|352.29|350.29|63
1601974500000|2020-10-06 08:55:00|353.01|351.01|353.03|351.03|353.2|351.2|352.99|350.99|97
1601974800000|2020-10-06 09:00:00|353.02|351.02|352.88|350.88|353.02|351.02|352.79|350.79|143
1601975100000|2020-10-06 09:05:00|352.87|350.87|352.93|350.93|352.96|350.96|352.87|350.87|45
1601975400000|2020-10-06 09:10:00|352.95|350.95|353.3|351.3|353.3|351.3|352.9|350.9|75
1601975700000|2020-10-06 09:15:00|353.31|351.31|352.97|350.97|353.42|351.42|352.97|350.97|129
1601976000000|2020-10-06 09:20:00|352.99|350.99|353|351|353.04|351.04|352.94|350.94|43
1601976300000|2020-10-06 09:25:00|352.99|350.99|352.97|350.97|353|351|352.91|350.91|33
1601976600000|2020-10-06 09:30:00|352.96|350.96|352.93|350.93|353.01|351.01|352.92|350.92|28
1601976900000|2020-10-06 09:35:00|352.91|350.91|353.07|351.07|353.1|351.1|352.91|350.91|62
1601977200000|2020-10-06 09:40:00|353.03|351.03|353.03|351.03|353.03|351.03|352.99|350.99|26
1601977500000|2020-10-06 09:45:00|353.05|351.05|353.46|351.46|353.48|351.48|353.04|351.04|104
1601977800000|2020-10-06 09:50:00|353.45|351.45|353.43|351.43|353.51|351.51|353.41|351.41|76
1601978100000|2020-10-06 09:55:00|353.44|351.44|353.39|351.39|353.46|351.46|353.39|351.39|39
1601978400000|2020-10-06 10:00:00|353.37|351.37|353.29|351.29|353.43|351.43|353.27|351.27|82
1601978700000|2020-10-06 10:05:00|353.28|351.28|353.18|351.18|353.34|351.34|353.16|351.16|87
1601979000000|2020-10-06 10:10:00|353.16|351.16|353.02|351.02|353.18|351.18|352.95|350.95|168
1601979300000|2020-10-06 10:15:00|353.03|351.03|352.64|350.64|353.06|351.06|352.63|350.63|157
1601979600000|2020-10-06 10:20:00|352.63|350.63|352.23|350.23|352.65|350.65|352.08|350.08|233
1601979900000|2020-10-06 10:25:00|352.22|350.22|352.03|350.03|352.43|350.43|352.03|350.03|243
1601980200000|2020-10-06 10:30:00|352.04|350.04|351.5|349.5|352.07|350.07|351.49|349.49|243
1601980500000|2020-10-06 10:35:00|351.48|349.48|351.58|349.58|351.72|349.72|351.34|349.34|229
1601980800000|2020-10-06 10:40:00|351.59|349.59|351.73|349.73|351.81|349.81|351.55|349.55|149
1601981100000|2020-10-06 10:45:00|351.74|349.74|351.45|349.45|351.74|349.74|351.44|349.44|146
1601981400000|2020-10-06 10:50:00|351.43|349.43|351.29|349.29|351.54|349.54|351.29|349.29|99
1601981700000|2020-10-06 10:55:00|351.32|349.32|350.7|348.7|351.32|349.32|350.68|348.68|165
1601982000000|2020-10-06 11:00:00|350.68|348.68|347.77|345.77|350.68|348.68|347.13|345.13|688
1601982300000|2020-10-06 11:05:00|347.78|345.78|347.63|345.63|348.13|346.13|346.96|344.96|413
1601982600000|2020-10-06 11:10:00|347.61|345.61|347.35|345.35|348.01|346.01|347.2|345.2|227
1601982900000|2020-10-06 11:15:00|347.34|345.34|347.38|345.38|347.47|345.47|346.37|344.37|432
1601983200000|2020-10-06 11:20:00|347.39|345.39|345.47|343.47|347.41|345.41|344.96|342.96|438
1601983500000|2020-10-06 11:25:00|345.46|343.46|346.04|344.04|346.13|344.13|345.1|343.1|429
1601983800000|2020-10-06 11:30:00|346.03|344.03|346.54|344.54|347.03|345.03|345.7|343.7|397
1601984100000|2020-10-06 11:35:00|346.52|344.52|347.19|345.19|347.46|345.46|346.44|344.44|351
1601984400000|2020-10-06 11:40:00|347.2|345.2|347.54|345.54|347.68|345.68|347.16|345.16|258
1601984700000|2020-10-06 11:45:00|347.53|345.53|346.97|344.97|347.53|345.53|346.68|344.68|282
1601985000000|2020-10-06 11:50:00|346.96|344.96|346.75|344.75|346.99|344.99|346.65|344.65|252
1601985300000|2020-10-06 11:55:00|346.74|344.74|347.1|345.1|347.37|345.37|346.7|344.7|246
1601985600000|2020-10-06 12:00:00|347.11|345.11|346.11|344.11|347.11|345.11|345.75|343.75|447
1601985900000|2020-10-06 12:05:00|346.12|344.12|346.68|344.68|346.69|344.69|346.12|344.12|294
1601986200000|2020-10-06 12:10:00|346.69|344.69|347.51|345.51|347.74|345.74|346.65|344.65|327
1601986500000|2020-10-06 12:15:00|347.49|345.49|347.2|345.2|347.49|345.49|347.07|345.07|190
1601986800000|2020-10-06 12:20:00|347.14|345.14|347.19|345.19|347.2|345.2|346.87|344.87|173
1601987100000|2020-10-06 12:25:00|347.18|345.18|347.68|345.68|347.68|345.68|347.13|345.13|177
1601987400000|2020-10-06 12:30:00|347.65|345.65|347.83|345.83|348.23|346.23|347.64|345.64|263
1601987700000|2020-10-06 12:35:00|347.82|345.82|347.49|345.49|347.82|345.82|347.49|345.49|220
1601988000000|2020-10-06 12:40:00|347.5|345.5|347.63|345.63|347.63|345.63|347.41|345.41|165
1601988300000|2020-10-06 12:45:00|347.62|345.62|347.15|345.15|347.7|345.7|347.14|345.14|240
1601988600000|2020-10-06 12:50:00|347.14|345.14|347.54|345.54|347.77|345.77|347.14|345.14|220
1601988900000|2020-10-06 12:55:00|347.56|345.56|346.75|344.75|347.57|345.57|346.7|344.7|181
1601989200000|2020-10-06 13:00:00|346.77|344.77|346.73|344.73|346.77|344.77|346.17|344.17|295
1601989500000|2020-10-06 13:05:00|346.74|344.74|347.83|345.83|347.86|345.86|346.74|344.74|256
1601989800000|2020-10-06 13:10:00|347.82|345.82|347.41|345.41|347.92|345.92|347.41|345.41|170
1601990100000|2020-10-06 13:15:00|347.4|345.4|347.85|345.85|347.86|345.86|347.32|345.32|221
1601990400000|2020-10-06 13:20:00|347.86|345.86|347.62|345.62|347.93|345.93|347.58|345.58|140
1601990700000|2020-10-06 13:25:00|347.61|345.61|347.89|345.89|348.12|346.12|347.58|345.58|218
1601991000000|2020-10-06 13:30:00|347.88|345.88|348.15|346.15|348.48|346.48|347.66|345.66|224
1601991300000|2020-10-06 13:35:00|348.18|346.18|348.24|346.24|348.34|346.34|348.07|346.07|192
1601991600000|2020-10-06 13:40:00|348.23|346.23|347.89|345.89|348.26|346.26|347.63|345.63|253
1601991900000|2020-10-06 13:45:00|347.92|345.92|347.29|345.29|347.96|345.96|347.28|345.28|225
1601992200000|2020-10-06 13:50:00|347.23|345.23|346.72|344.72|347.23|345.23|346.68|344.68|292
1601992500000|2020-10-06 13:55:00|346.7|344.7|346.31|344.31|346.75|344.75|346.11|344.11|354
1601992800000|2020-10-06 14:00:00|346.3|344.3|346.49|344.49|346.78|344.78|345.2|343.2|420
1601993100000|2020-10-06 14:05:00|346.56|344.56|347.16|345.16|347.18|345.18|346.53|344.53|331
1601993400000|2020-10-06 14:10:00|347.15|345.15|347.4|345.4|347.54|345.54|347.07|345.07|242
1601993700000|2020-10-06 14:15:00|347.41|345.41|347.4|345.4|347.58|345.58|347.28|345.28|204
1601994000000|2020-10-06 14:20:00|347.39|345.39|347.17|345.17|347.71|345.71|347.17|345.17|208
1601994300000|2020-10-06 14:25:00|347.18|345.18|347.44|345.44|347.44|345.44|347.15|345.15|142
1601994600000|2020-10-06 14:30:00|347.47|345.47|346.85|344.85|347.47|345.47|346.82|344.82|202
1601994900000|2020-10-06 14:35:00|346.8|344.8|346.17|344.17|346.81|344.81|346.06|344.06|311
1601995200000|2020-10-06 14:40:00|346.16|344.16|345.42|343.42|346.45|344.45|345.39|343.39|331
1601995500000|2020-10-06 14:45:00|345.41|343.41|345.62|343.62|345.97|343.97|345.3|343.3|334
1601995800000|2020-10-06 14:50:00|345.69|343.69|345.62|343.62|346.3|344.3|345.53|343.53|288
1601996100000|2020-10-06 14:55:00|345.63|343.63|345.72|343.72|345.97|343.97|345.57|343.57|401
1601996400000|2020-10-06 15:00:00|345.66|343.66|343.72|341.72|345.69|343.69|343.13|341.13|649
1601996700000|2020-10-06 15:05:00|343.71|341.71|342.82|340.82|343.8|341.8|342.23|340.23|680
1601997000000|2020-10-06 15:10:00|342.83|340.83|344.65|342.65|344.73|342.73|342.31|340.31|533
1601997300000|2020-10-06 15:15:00|344.64|342.64|347.38|345.38|347.73|345.73|344.64|342.64|794
1601997600000|2020-10-06 15:20:00|347.36|345.36|348.91|346.91|349.06|347.06|347.25|345.25|445
1601997900000|2020-10-06 15:25:00|348.9|346.9|348.03|346.03|348.96|346.96|347.7|345.7|607
1601998200000|2020-10-06 15:30:00|348.04|346.04|349.15|347.15|349.58|347.58|347.99|345.99|591
1601998500000|2020-10-06 15:35:00|349.14|347.14|349.01|347.01|349.16|347.16|348.67|346.67|534
1601998800000|2020-10-06 15:40:00|348.93|346.93|349.17|347.17|349.36|347.36|348.56|346.56|344
1601999100000|2020-10-06 15:45:00|349.18|347.18|352.03|350.03|353.72|351.72|349.16|347.16|715
1601999400000|2020-10-06 15:50:00|352.02|350.02|352.34|350.34|352.98|350.98|351.86|349.86|560
1601999700000|2020-10-06 15:55:00|352.35|350.35|352.35|350.35|352.84|350.84|351.99|349.99|540
1602000000000|2020-10-06 16:00:00|352.33|350.33|351.59|349.59|353.03|351.03|351.54|349.54|550
1602000300000|2020-10-06 16:05:00|351.58|349.58|352.75|350.75|352.76|350.76|351.54|349.54|574
1602000600000|2020-10-06 16:10:00|352.74|350.74|351.59|349.59|352.99|350.99|351.57|349.57|498
1602000900000|2020-10-06 16:15:00|351.57|349.57|351.22|349.22|352.01|350.01|350.94|348.94|611
1602001200000|2020-10-06 16:20:00|351.23|349.23|351.32|349.32|351.49|349.49|351.05|349.05|383
1602001500000|2020-10-06 16:25:00|351.33|349.33|351.83|349.83|351.96|349.96|351.28|349.28|193
1602001800000|2020-10-06 16:30:00|351.82|349.82|350.63|348.63|351.82|349.82|350.61|348.61|304
1602002100000|2020-10-06 16:35:00|350.62|348.62|350.71|348.71|351.1|349.1|350.47|348.47|300
1602002400000|2020-10-06 16:40:00|350.7|348.7|350.77|348.77|350.96|348.96|350.65|348.65|296
1602002700000|2020-10-06 16:45:00|350.79|348.79|351.64|349.64|351.66|349.66|350.79|348.79|228
1602003000000|2020-10-06 16:50:00|351.63|349.63|350.8|348.8|351.65|349.65|350.59|348.59|250
1602003300000|2020-10-06 16:55:00|350.79|348.79|350.84|348.84|351.26|349.26|350.68|348.68|372
1602003600000|2020-10-06 17:00:00|350.83|348.83|350.77|348.77|351.32|349.32|350.77|348.77|296
1602003900000|2020-10-06 17:05:00|350.79|348.79|350.81|348.81|350.93|348.93|350.7|348.7|212
1602004200000|2020-10-06 17:10:00|350.8|348.8|350.09|348.09|350.9|348.9|350.05|348.05|346
1602004500000|2020-10-06 17:15:00|350.08|348.08|349.64|347.64|350.39|348.39|349.61|347.61|228
1602004800000|2020-10-06 17:20:00|349.65|347.65|350.26|348.26|350.78|348.78|349.65|347.65|156
1602005100000|2020-10-06 17:25:00|350.25|348.25|349.8|347.8|350.5|348.5|349.7|347.7|253
1602005400000|2020-10-06 17:30:00|349.81|347.81|349.99|347.99|350.05|348.05|349.53|347.53|292
1602005700000|2020-10-06 17:35:00|349.98|347.98|350.32|348.32|350.35|348.35|349.9|347.9|213
1602006000000|2020-10-06 17:40:00|350.31|348.31|349.87|347.87|350.31|348.31|349.81|347.81|257
1602006300000|2020-10-06 17:45:00|349.85|347.85|350.26|348.26|350.26|348.26|349.85|347.85|266
1602006600000|2020-10-06 17:50:00|350.28|348.28|350.04|348.04|350.37|348.37|349.94|347.94|215
1602006900000|2020-10-06 17:55:00|350|348|349.55|347.55|350.01|348.01|349.11|347.11|285
1602007200000|2020-10-06 18:00:00|349.52|347.52|349.27|347.27|349.75|347.75|349.23|347.23|368
1602007500000|2020-10-06 18:05:00|349.26|347.26|349.33|347.33|349.34|347.34|349.09|347.09|214
1602007800000|2020-10-06 18:10:00|349.31|347.31|349.97|347.97|350.07|348.07|349.31|347.31|283
1602008100000|2020-10-06 18:15:00|349.98|347.98|350.06|348.06|350.06|348.06|349.85|347.85|238
1602008400000|2020-10-06 18:20:00|350.05|348.05|350.04|348.04|350.12|348.12|349.96|347.96|192
1602008700000|2020-10-06 18:25:00|350.03|348.03|350.09|348.09|350.09|348.09|349.95|347.95|190
1602009000000|2020-10-06 18:30:00|350.1|348.1|349.98|347.98|350.11|348.11|349.94|347.94|189
1602009300000|2020-10-06 18:35:00|349.95|347.95|350.57|348.57|350.87|348.87|349.94|347.94|229
1602009600000|2020-10-06 18:40:00|350.56|348.56|350.11|348.11|350.56|348.56|350.06|348.06|240
1602009900000|2020-10-06 18:45:00|350.12|348.12|348.99|346.99|350.16|348.16|348.73|346.73|224
1602010200000|2020-10-06 18:50:00|349|347|346.44|344.44|349|347|346.44|344.44|715
1602010500000|2020-10-06 18:55:00|346.45|344.45|344.42|342.42|346.97|344.97|343.47|341.47|892
1602010800000|2020-10-06 19:00:00|344.41|342.41|343.06|341.06|344.41|342.41|342.49|340.49|833
1602011100000|2020-10-06 19:05:00|343.03|341.03|342|340|343.37|341.37|340.48|338.48|770
1602011400000|2020-10-06 19:10:00|341.99|339.99|342.66|340.66|343.56|341.56|341.51|339.51|730
1602011700000|2020-10-06 19:15:00|342.67|340.67|341.87|339.87|343.06|341.06|341.43|339.43|711
1602012000000|2020-10-06 19:20:00|341.89|339.89|341.14|339.14|342.47|340.47|341.02|339.02|614
1602012300000|2020-10-06 19:25:00|341.15|339.15|342.88|340.88|343.07|341.07|340.8|338.8|631
1602012600000|2020-10-06 19:30:00|342.87|340.87|342.92|340.92|343.35|341.35|342.58|340.58|478
1602012900000|2020-10-06 19:35:00|342.91|340.91|342.08|340.08|343.15|341.15|342.06|340.06|392
1602013200000|2020-10-06 19:40:00|342.07|340.07|342.37|340.37|342.66|340.66|341.51|339.51|455
1602013500000|2020-10-06 19:45:00|342.36|340.36|341.88|339.88|342.36|340.36|341.26|339.26|492
1602013800000|2020-10-06 19:50:00|341.8|339.8|341.67|339.67|341.8|339.8|340.76|338.76|573
1602014100000|2020-10-06 19:55:00|341.68|339.68|341.56|339.56|342.19|340.19|341.53|339.53|473
1602014400000|2020-10-06 20:00:00|341.55|339.55|341.43|339.43|341.57|339.57|340.44|338.44|508
1602014700000|2020-10-06 20:05:00|341.42|339.42|341.36|339.36|341.86|339.86|341.35|339.35|371
1602015000000|2020-10-06 20:10:00|341.34|339.34|341.85|339.85|341.97|339.97|341.28|339.28|365
1602015300000|2020-10-06 20:15:00|341.87|339.87|342.1|340.1|342.11|340.11|340.95|338.95|432
1602015600000|2020-10-06 20:20:00|342.11|340.11|341.28|339.28|342.11|340.11|341.03|339.03|272
1602015900000|2020-10-06 20:25:00|341.27|339.27|341.78|339.78|341.85|339.85|341.07|339.07|208
1602016200000|2020-10-06 20:30:00|341.79|339.79|341.04|339.04|341.81|339.81|340.92|338.92|287
1602016500000|2020-10-06 20:35:00|341.07|339.07|341.25|339.25|341.42|339.42|340.72|338.72|385
1602016800000|2020-10-06 20:40:00|341.27|339.27|339.35|337.35|341.48|339.48|339.25|337.25|416
1602017100000|2020-10-06 20:45:00|339.46|337.46|339.3|337.3|339.58|337.58|337.89|335.89|724
1602017400000|2020-10-06 20:50:00|339.31|337.31|338.73|336.73|339.4|337.4|338.13|336.13|574
1602017700000|2020-10-06 20:55:00|338.74|336.74|338.45|336.45|339.04|337.04|337.96|335.96|491
1602018000000|2020-10-06 21:00:00|338.44|336.44|338.44|336.44|338.71|336.71|337.85|335.85|364
1602018300000|2020-10-06 21:05:00|338.47|336.47|338.86|336.86|338.88|336.88|338.47|336.47|240
1602018600000|2020-10-06 21:10:00|338.94|336.94|339.09|337.09|339.23|337.23|338.94|336.94|89
1602018900000|2020-10-06 21:15:00|339.1|337.1|339.9|337.9|340.06|338.06|339.1|337.1|194
1602019200000|2020-10-06 21:20:00|339.89|337.89|339.54|337.54|339.92|337.92|339.46|337.46|208
1602019500000|2020-10-06 21:25:00|339.56|337.56|339.6|337.6|339.65|337.65|339.53|337.53|121
1602019800000|2020-10-06 21:30:00|339.61|337.61|339.36|337.36|339.62|337.62|339.21|337.21|182
1602020100000|2020-10-06 21:35:00|339.31|337.31|339.97|337.97|340|338|339.15|337.15|227
1602020400000|2020-10-06 21:40:00|339.98|337.98|340.23|338.23|340.29|338.29|339.98|337.98|265
1602020700000|2020-10-06 21:45:00|340.22|338.22|340.43|338.43|340.44|338.44|340.2|338.2|118
1602021000000|2020-10-06 21:50:00|340.44|338.44|339.87|337.87|340.48|338.48|339.87|337.87|181
1602021300000|2020-10-06 21:55:00|339.86|337.86|340.08|338.08|340.09|338.09|339.76|337.76|148
1602021600000|2020-10-06 22:00:00|340.07|338.07|339.86|337.86|340.08|338.08|339.74|337.74|407
1602021900000|2020-10-06 22:05:00|339.87|337.87|341.46|339.46|341.49|339.49|339.86|337.86|275
1602022200000|2020-10-06 22:10:00|341.44|339.44|341.52|339.52|342.15|340.15|341.38|339.38|503
1602022500000|2020-10-06 22:15:00|341.51|339.51|341.91|339.91|341.91|339.91|341.34|339.34|341
1602022800000|2020-10-06 22:20:00|341.92|339.92|341.6|339.6|341.93|339.93|341.52|339.52|322
1602023100000|2020-10-06 22:25:00|341.61|339.61|341.83|339.83|341.83|339.83|341.52|339.52|125
1602023400000|2020-10-06 22:30:00|341.82|339.82|341.38|339.38|341.83|339.83|341.38|339.38|270
1602023700000|2020-10-06 22:35:00|341.37|339.37|341.29|339.29|341.58|339.58|341.14|339.14|320
1602024000000|2020-10-06 22:40:00|341.3|339.3|341.31|339.31|341.4|339.4|341.06|339.06|233
1602024300000|2020-10-06 22:45:00|341.38|339.38|340.79|338.79|341.52|339.52|340.79|338.79|260
1602024600000|2020-10-06 22:50:00|340.8|338.8|340.13|338.13|341.09|339.09|339.91|337.91|475
1602024900000|2020-10-06 22:55:00|340.12|338.12|340.54|338.54|340.6|338.6|340.05|338.05|456
1602025200000|2020-10-06 23:00:00|340.52|338.52|340.98|338.98|341.03|339.03|340.08|338.08|350
1602025500000|2020-10-06 23:05:00|340.97|338.97|341.02|339.02|341.17|339.17|340.61|338.61|377
1602025800000|2020-10-06 23:10:00|341.03|339.03|340.03|338.03|341.11|339.11|339.94|337.94|339
1602026100000|2020-10-06 23:15:00|340.02|338.02|341.03|339.03|341.03|339.03|339.94|337.94|282
1602026400000|2020-10-06 23:20:00|341.02|339.02|341.15|339.15|341.29|339.29|340.88|338.88|363
1602026700000|2020-10-06 23:25:00|341.16|339.16|340.64|338.64|341.18|339.18|340.63|338.63|250
1602027000000|2020-10-06 23:30:00|340.6|338.6|341.5|339.5|341.51|339.51|340.47|338.47|190
1602027300000|2020-10-06 23:35:00|341.52|339.52|340.61|338.61|341.92|339.92|340.61|338.61|322
1602027600000|2020-10-06 23:40:00|340.62|338.62|341.19|339.19|341.27|339.27|340.49|338.49|346
1602027900000|2020-10-06 23:45:00|341.18|339.18|340.92|338.92|341.25|339.25|340.86|338.86|163
1602028200000|2020-10-06 23:50:00|340.89|338.89|341.61|339.61|341.95|339.95|340.59|338.59|358
1602028500000|2020-10-06 23:55:00|341.62|339.62|341.76|339.76|341.95|339.95|341.26|339.26|197
1602028800000|2020-10-07 00:00:00|341.75|339.75|341.2|339.2|341.85|339.85|340.99|338.99|355
1602029100000|2020-10-07 00:05:00|341.15|339.15|340.57|338.57|341.2|339.2|340.56|338.56|329
1602029400000|2020-10-07 00:10:00|340.56|338.56|340.18|338.18|340.75|338.75|340.16|338.16|307
1602029700000|2020-10-07 00:15:00|340.19|338.19|340.67|338.67|340.71|338.71|340.19|338.19|245
1602030000000|2020-10-07 00:20:00|340.68|338.68|341.26|339.26|341.45|339.45|340.58|338.58|308
1602030300000|2020-10-07 00:25:00|341.25|339.25|340.48|338.48|341.37|339.37|340.44|338.44|222
1602030600000|2020-10-07 00:30:00|340.49|338.49|340.44|338.44|341.06|339.06|340.44|338.44|190
1602030900000|2020-10-07 00:35:00|340.45|338.45|340.31|338.31|340.76|338.76|340.19|338.19|172
1602031200000|2020-10-07 00:40:00|340.33|338.33|340.01|338.01|340.77|338.77|339.99|337.99|270
1602031500000|2020-10-07 00:45:00|340.02|338.02|339.95|337.95|340.23|338.23|339.95|337.95|134
1602031800000|2020-10-07 00:50:00|339.93|337.93|340.09|338.09|340.21|338.21|339.88|337.88|184
1602032100000|2020-10-07 00:55:00|340.08|338.08|340.29|338.29|340.51|338.51|340.06|338.06|290
1602032400000|2020-10-07 01:00:00|340.28|338.28|339.57|337.57|340.82|338.82|339.57|337.57|271
1602032700000|2020-10-07 01:05:00|339.6|337.6|339.04|337.04|339.68|337.68|338.05|336.05|566
1602033000000|2020-10-07 01:10:00|339.03|337.03|339.22|337.22|339.4|337.4|338.76|336.76|402
1602033300000|2020-10-07 01:15:00|339.24|337.24|339.17|337.17|339.34|337.34|338.93|336.93|328
1602033600000|2020-10-07 01:20:00|339.15|337.15|339.17|337.17|339.35|337.35|339.13|337.13|206
1602033900000|2020-10-07 01:25:00|339.18|337.18|338.28|336.28|339.19|337.19|338.28|336.28|83
1602034200000|2020-10-07 01:30:00|338.27|336.27|336.54|334.54|338.3|336.3|335.98|333.98|640
1602034500000|2020-10-07 01:35:00|336.53|334.53|335.2|333.2|336.55|334.55|334.12|332.12|680
1602034800000|2020-10-07 01:40:00|335.21|333.21|335.92|333.92|336.23|334.23|334.55|332.55|543
1602035100000|2020-10-07 01:45:00|335.93|333.93|336.81|334.81|336.95|334.95|335.62|333.62|406
1602035400000|2020-10-07 01:50:00|336.82|334.82|337.08|335.08|337.28|335.28|336.71|334.71|209
1602035700000|2020-10-07 01:55:00|337.09|335.09|338.04|336.04|338.14|336.14|337.09|335.09|293
1602036000000|2020-10-07 02:00:00|338.05|336.05|338.58|336.58|338.61|336.61|337.79|335.79|351
1602036300000|2020-10-07 02:05:00|338.57|336.57|338.47|336.47|338.59|336.59|338.39|336.39|304
1602036600000|2020-10-07 02:10:00|338.45|336.45|339.18|337.18|339.23|337.23|338.42|336.42|323
1602036900000|2020-10-07 02:15:00|339.17|337.17|339.31|337.31|340.08|338.08|339.06|337.06|393
1602037200000|2020-10-07 02:20:00|339.32|337.32|338.9|336.9|339.32|337.32|338.79|336.79|325
1602037500000|2020-10-07 02:25:00|338.92|336.92|338.87|336.87|339.09|337.09|338.78|336.78|229
1602037800000|2020-10-07 02:30:00|338.89|336.89|339.02|337.02|339.24|337.24|338.85|336.85|231
1602038100000|2020-10-07 02:35:00|339.08|337.08|339.27|337.27|339.63|337.63|339.01|337.01|282
1602038400000|2020-10-07 02:40:00|339.21|337.21|339.13|337.13|339.58|337.58|339.02|337.02|267
1602038700000|2020-10-07 02:45:00|339.12|337.12|339.13|337.13|339.4|337.4|338.99|336.99|212
1602039000000|2020-10-07 02:50:00|339.12|337.12|339.41|337.41|339.44|337.44|339.08|337.08|213
1602039300000|2020-10-07 02:55:00|339.4|337.4|339.25|337.25|339.76|337.76|339.24|337.24|247
1602039600000|2020-10-07 03:00:00|339.24|337.24|338.88|336.88|339.38|337.38|338.86|336.86|153
1602039900000|2020-10-07 03:05:00|338.86|336.86|339.17|337.17|339.2|337.2|338.77|336.77|217
1602040200000|2020-10-07 03:10:00|339.18|337.18|339.04|337.04|339.26|337.26|339|337|240
1602040500000|2020-10-07 03:15:00|339.03|337.03|338.98|336.98|339.36|337.36|338.95|336.95|176
1602040800000|2020-10-07 03:20:00|338.95|336.95|336.98|334.98|338.95|336.95|336.37|334.37|503
1602041100000|2020-10-07 03:25:00|336.99|334.99|337.51|335.51|337.77|335.77|336.98|334.98|602
1602041400000|2020-10-07 03:30:00|337.52|335.52|338.91|336.91|339.27|337.27|337.48|335.48|410
1602041700000|2020-10-07 03:35:00|338.89|336.89|338.8|336.8|339.17|337.17|338.77|336.77|319
1602042000000|2020-10-07 03:40:00|338.81|336.81|338.14|336.14|338.81|336.81|338.12|336.12|202
1602042300000|2020-10-07 03:45:00|338.15|336.15|338.61|336.61|338.62|336.62|338.03|336.03|319
1602042600000|2020-10-07 03:50:00|338.55|336.55|337.93|335.93|338.93|336.93|337.85|335.85|188
1602042900000|2020-10-07 03:55:00|337.92|335.92|337.92|335.92|338.41|336.41|337.62|335.62|279
1602043200000|2020-10-07 04:00:00|337.91|335.91|337.85|335.85|337.95|335.95|337.31|335.31|310
1602043500000|2020-10-07 04:05:00|337.82|335.82|338.19|336.19|338.52|336.52|337.8|335.8|243
1602043800000|2020-10-07 04:10:00|338.08|336.08|337.76|335.76|338.24|336.24|337.75|335.75|162
1602044100000|2020-10-07 04:15:00|337.75|335.75|337.39|335.39|337.9|335.9|337.23|335.23|207
1602044400000|2020-10-07 04:20:00|337.4|335.4|338.43|336.43|338.47|336.47|337.37|335.37|292
1602044700000|2020-10-07 04:25:00|338.45|336.45|339.67|337.67|339.67|337.67|338.45|336.45|284
1602045000000|2020-10-07 04:30:00|339.69|337.69|339.22|337.22|339.71|337.71|339.09|337.09|285
1602045300000|2020-10-07 04:35:00|339.2|337.2|339.18|337.18|339.28|337.28|338.83|336.83|189
1602045600000|2020-10-07 04:40:00|339.19|337.19|338.78|336.78|339.26|337.26|338.53|336.53|237
1602045900000|2020-10-07 04:45:00|338.8|336.8|339.24|337.24|339.27|337.27|338.75|336.75|133
1602046200000|2020-10-07 04:50:00|339.22|337.22|339.19|337.19|339.7|337.7|338.81|336.81|225
1602046500000|2020-10-07 04:55:00|339.17|337.17|339.36|337.36|339.36|337.36|338.9|336.9|172
1602046800000|2020-10-07 05:00:00|339.35|337.35|338.34|336.34|339.91|337.91|338.34|336.34|305
1602047100000|2020-10-07 05:05:00|338.33|336.33|338.32|336.32|338.64|336.64|338.16|336.16|256
1602047400000|2020-10-07 05:10:00|338.33|336.33|339.32|337.32|339.32|337.32|338.33|336.33|331
1602047700000|2020-10-07 05:15:00|339.31|337.31|339.45|337.45|339.76|337.76|339.08|337.08|278
1602048000000|2020-10-07 05:20:00|339.44|337.44|339.7|337.7|339.78|337.78|339.38|337.38|284
1602048300000|2020-10-07 05:25:00|339.66|337.66|340|338|340.88|338.88|339.59|337.59|348
1602048600000|2020-10-07 05:30:00|339.99|337.99|339.81|337.81|340.23|338.23|339.72|337.72|378
1602048900000|2020-10-07 05:35:00|339.82|337.82|340.36|338.36|340.42|338.42|339.55|337.55|278
1602049200000|2020-10-07 05:40:00|340.35|338.35|341.23|339.23|341.24|339.24|340.31|338.31|480
1602049500000|2020-10-07 05:45:00|341.21|339.21|341.04|339.04|341.24|339.24|340.78|338.78|339
1602049800000|2020-10-07 05:50:00|341.03|339.03|340.85|338.85|341.18|339.18|340.63|338.63|197
1602050100000|2020-10-07 05:55:00|340.84|338.84|340.59|338.59|340.94|338.94|340.52|338.52|267
1602050400000|2020-10-07 06:00:00|340.6|338.6|340.96|338.96|341.16|339.16|340.57|338.57|388
1602050700000|2020-10-07 06:05:00|340.98|338.98|340.28|338.28|341.05|339.05|340.24|338.24|231
1602051000000|2020-10-07 06:10:00|340.25|338.25|340.28|338.28|340.36|338.36|340.21|338.21|214
1602051300000|2020-10-07 06:15:00|340.29|338.29|340.59|338.59|340.6|338.6|340.27|338.27|167
1602051600000|2020-10-07 06:20:00|340.58|338.58|341.84|339.84|342.26|340.26|340.46|338.46|454
1602051900000|2020-10-07 06:25:00|341.85|339.85|341.18|339.18|341.87|339.87|340.9|338.9|488
1602052200000|2020-10-07 06:30:00|341.19|339.19|340.83|338.83|341.38|339.38|340.83|338.83|360
1602052500000|2020-10-07 06:35:00|340.84|338.84|341.48|339.48|341.48|339.48|340.82|338.82|278
1602052800000|2020-10-07 06:40:00|341.47|339.47|341.09|339.09|341.47|339.47|340.95|338.95|294
1602053100000|2020-10-07 06:45:00|341.1|339.1|341.45|339.45|341.47|339.47|341.06|339.06|286
1602053400000|2020-10-07 06:50:00|341.46|339.46|341.8|339.8|341.98|339.98|341.19|339.19|333
1602053700000|2020-10-07 06:55:00|341.79|339.79|342.12|340.12|342.55|340.55|341.78|339.78|389
1602054000000|2020-10-07 07:00:00|342.14|340.14|341.34|339.34|342.39|340.39|341.32|339.32|431
1602054300000|2020-10-07 07:05:00|341.35|339.35|341.87|339.87|341.93|339.93|341.34|339.34|223
1602054600000|2020-10-07 07:10:00|341.9|339.9|342.58|340.58|343.4|341.4|341.62|339.62|250
1602054900000|2020-10-07 07:15:00|342.56|340.56|341.93|339.93|343.03|341.03|341.91|339.91|375
1602055200000|2020-10-07 07:20:00|341.91|339.91|341.65|339.65|342.05|340.05|341.52|339.52|238
1602055500000|2020-10-07 07:25:00|341.66|339.66|341.68|339.68|341.97|339.97|341.46|339.46|309
1602055800000|2020-10-07 07:30:00|341.67|339.67|341.65|339.65|341.94|339.94|341.56|339.56|361
1602056100000|2020-10-07 07:35:00|341.64|339.64|341.4|339.4|341.75|339.75|341.12|339.12|256
1602056400000|2020-10-07 07:40:00|341.43|339.43|341.41|339.41|341.64|339.64|341.01|339.01|269
1602056700000|2020-10-07 07:45:00|341.39|339.39|341.62|339.62|341.71|339.71|341.25|339.25|313
1602057000000|2020-10-07 07:50:00|341.61|339.61|341.99|339.99|342|340|341.51|339.51|149
1602057300000|2020-10-07 07:55:00|342.01|340.01|342.31|340.31|342.43|340.43|341.99|339.99|253
1602057600000|2020-10-07 08:00:00|342.32|340.32|341.65|339.65|343.12|341.12|341.61|339.61|389
1602057900000|2020-10-07 08:05:00|341.67|339.67|341.39|339.39|341.79|339.79|341.23|339.23|281
1602058200000|2020-10-07 08:10:00|341.38|339.38|341.3|339.3|341.43|339.43|341.14|339.14|212
1602058500000|2020-10-07 08:15:00|341.26|339.26|341.35|339.35|341.35|339.35|341.16|339.16|296
1602058800000|2020-10-07 08:20:00|341.34|339.34|341.45|339.45|341.86|339.86|341.34|339.34|294
1602059100000|2020-10-07 08:25:00|341.44|339.44|341.12|339.12|341.6|339.6|341.11|339.11|387
1602059400000|2020-10-07 08:30:00|341.11|339.11|341.46|339.46|341.48|339.48|340.99|338.99|207
1602059700000|2020-10-07 08:35:00|341.44|339.44|341.16|339.16|342.25|340.25|341.15|339.15|283
1602060000000|2020-10-07 08:40:00|341.14|339.14|340.99|338.99|341.28|339.28|340.8|338.8|306
1602060300000|2020-10-07 08:45:00|341.01|339.01|340.93|338.93|341.26|339.26|340.66|338.66|281
1602060600000|2020-10-07 08:50:00|340.94|338.94|341.2|339.2|341.25|339.25|340.94|338.94|165
1602060900000|2020-10-07 08:55:00|341.19|339.19|341.24|339.24|341.32|339.32|340.99|338.99|241
1602061200000|2020-10-07 09:00:00|341.25|339.25|341.21|339.21|341.44|339.44|340.97|338.97|268
1602061500000|2020-10-07 09:05:00|341.22|339.22|340.57|338.57|341.3|339.3|340.57|338.57|273
1602061800000|2020-10-07 09:10:00|340.6|338.6|340|338|340.6|338.6|339.81|337.81|298
1602062100000|2020-10-07 09:15:00|339.99|337.99|338.77|336.77|340.03|338.03|338.3|336.3|502
1602062400000|2020-10-07 09:20:00|338.8|336.8|339.25|337.25|339.25|337.25|338.67|336.67|339
1602062700000|2020-10-07 09:25:00|339.24|337.24|339.26|337.26|339.53|337.53|339.06|337.06|218
1602063000000|2020-10-07 09:30:00|339.27|337.27|339.77|337.77|339.81|337.81|339.01|337.01|299
1602063300000|2020-10-07 09:35:00|339.75|337.75|340.02|338.02|340.18|338.18|339.64|337.64|240
1602063600000|2020-10-07 09:40:00|340|338|340.64|338.64|340.83|338.83|339.73|337.73|244
1602063900000|2020-10-07 09:45:00|340.63|338.63|340.49|338.49|340.79|338.79|340.32|338.32|242
1602064200000|2020-10-07 09:50:00|340.48|338.48|340.44|338.44|340.86|338.86|340.23|338.23|247
1602064500000|2020-10-07 09:55:00|340.43|338.43|340.11|338.11|340.45|338.45|340.01|338.01|227
1602064800000|2020-10-07 10:00:00|340.09|338.09|339.7|337.7|340.34|338.34|339.7|337.7|263
1602065100000|2020-10-07 10:05:00|339.69|337.69|339.75|337.75|339.95|337.95|339.64|337.64|152
1602065400000|2020-10-07 10:10:00|339.76|337.76|340.15|338.15|340.58|338.58|339.76|337.76|195
1602065700000|2020-10-07 10:15:00|340.16|338.16|340.18|338.18|340.21|338.21|339.83|337.83|239
1602066000000|2020-10-07 10:20:00|340.17|338.17|339.74|337.74|340.17|338.17|339.69|337.69|184
1602066300000|2020-10-07 10:25:00|339.73|337.73|340.18|338.18|340.26|338.26|339.65|337.65|227
1602066600000|2020-10-07 10:30:00|340.17|338.17|339.88|337.88|340.19|338.19|339.81|337.81|220
1602066900000|2020-10-07 10:35:00|339.89|337.89|339.37|337.37|339.89|337.89|339.03|337.03|234
1602067200000|2020-10-07 10:40:00|339.36|337.36|339.04|337.04|339.47|337.47|339.04|337.04|174
1602067500000|2020-10-07 10:45:00|339.05|337.05|339.85|337.85|339.91|337.91|338.68|336.68|292
1602067800000|2020-10-07 10:50:00|339.86|337.86|340.3|338.3|340.3|338.3|339.81|337.81|240
1602068100000|2020-10-07 10:55:00|340.31|338.31|340.6|338.6|340.98|338.98|340.27|338.27|274
1602068400000|2020-10-07 11:00:00|340.58|338.58|340.81|338.81|340.88|338.88|340.58|338.58|160
1602068700000|2020-10-07 11:05:00|340.79|338.79|340.32|338.32|340.88|338.88|340.21|338.21|148
1602069000000|2020-10-07 11:10:00|340.31|338.31|339.87|337.87|340.34|338.34|339.84|337.84|249
1602069300000|2020-10-07 11:15:00|339.88|337.88|339.47|337.47|339.9|337.9|339.26|337.26|168
1602069600000|2020-10-07 11:20:00|339.46|337.46|339.68|337.68|339.76|337.76|339.29|337.29|219
1602069900000|2020-10-07 11:25:00|339.71|337.71|339.51|337.51|339.72|337.72|339.45|337.45|102
1602070200000|2020-10-07 11:30:00|339.52|337.52|340.02|338.02|340.03|338.03|339.46|337.46|152
1602070500000|2020-10-07 11:35:00|340.01|338.01|339.91|337.91|340.13|338.13|339.9|337.9|131
1602070800000|2020-10-07 11:40:00|339.95|337.95|340.42|338.42|340.5|338.5|339.95|337.95|209
1602071100000|2020-10-07 11:45:00|340.4|338.4|340.48|338.48|340.73|338.73|340.39|338.39|283
1602071400000|2020-10-07 11:50:00|340.47|338.47|340.73|338.73|340.9|338.9|340.47|338.47|181
1602071700000|2020-10-07 11:55:00|340.72|338.72|340.45|338.45|340.85|338.85|340.38|338.38|191
1602072000000|2020-10-07 12:00:00|340.44|338.44|341.81|339.81|342.06|340.06|340.44|338.44|441
1602072300000|2020-10-07 12:05:00|341.83|339.83|341.94|339.94|342.39|340.39|341.65|339.65|304
1602072600000|2020-10-07 12:10:00|341.96|339.96|342.16|340.16|342.21|340.21|341.94|339.94|210
1602072900000|2020-10-07 12:15:00|342.17|340.17|342.49|340.49|342.98|340.98|342.13|340.13|410
1602073200000|2020-10-07 12:20:00|342.51|340.51|342.16|340.16|342.75|340.75|342.13|340.13|199
1602073500000|2020-10-07 12:25:00|342.17|340.17|342.15|340.15|342.36|340.36|341.97|339.97|161
1602073800000|2020-10-07 12:30:00|342.16|340.16|342.02|340.02|342.33|340.33|341.98|339.98|109
1602074100000|2020-10-07 12:35:00|342|340|342.16|340.16|342.28|340.28|341.65|339.65|110
1602074400000|2020-10-07 12:40:00|342.15|340.15|342.36|340.36|342.39|340.39|341.95|339.95|210
1602074700000|2020-10-07 12:45:00|342.46|340.46|342.09|340.09|342.62|340.62|342.05|340.05|252
1602075000000|2020-10-07 12:50:00|342.1|340.1|342.03|340.03|342.23|340.23|341.94|339.94|172
1602075300000|2020-10-07 12:55:00|342.05|340.05|342.25|340.25|342.6|340.6|342.05|340.05|211
1602075600000|2020-10-07 13:00:00|342.26|340.26|343.11|341.11|343.44|341.44|342.25|340.25|277
1602075900000|2020-10-07 13:05:00|343.08|341.08|341.99|339.99|343.1|341.1|341.99|339.99|252
1602076200000|2020-10-07 13:10:00|342|340|342.1|340.1|342.3|340.3|342|340|209
1602076500000|2020-10-07 13:15:00|342.09|340.09|342.34|340.34|342.43|340.43|342|340|208
1602076800000|2020-10-07 13:20:00|342.35|340.35|342.24|340.24|342.36|340.36|342.1|340.1|76
1602077100000|2020-10-07 13:25:00|342.26|340.26|342.06|340.06|342.26|340.26|341.63|339.63|213
1602077400000|2020-10-07 13:30:00|342.07|340.07|342.94|340.94|343.02|341.02|342.07|340.07|402
1602077700000|2020-10-07 13:35:00|342.93|340.93|342.45|340.45|342.93|340.93|342.38|340.38|248
1602078000000|2020-10-07 13:40:00|342.46|340.46|342.54|340.54|342.64|340.64|342.45|340.45|209
1602078300000|2020-10-07 13:45:00|342.53|340.53|342.12|340.12|342.55|340.55|342.07|340.07|237
1602078600000|2020-10-07 13:50:00|342.11|340.11|342.24|340.24|342.37|340.37|342.08|340.08|159
1602078900000|2020-10-07 13:55:00|342.21|340.21|342.22|340.22|342.52|340.52|342.14|340.14|201
1602079200000|2020-10-07 14:00:00|342.21|340.21|341.73|339.73|342.43|340.43|341.64|339.64|412
1602079500000|2020-10-07 14:05:00|341.72|339.72|341.84|339.84|341.86|339.86|341.28|339.28|340
1602079800000|2020-10-07 14:10:00|341.88|339.88|340.95|338.95|341.93|339.93|340.92|338.92|348
1602080100000|2020-10-07 14:15:00|340.96|338.96|341.49|339.49|341.53|339.53|340.96|338.96|309
1602080400000|2020-10-07 14:20:00|341.48|339.48|341.53|339.53|341.98|339.98|341.35|339.35|261
1602080700000|2020-10-07 14:25:00|341.5|339.5|341.83|339.83|341.9|339.9|341.43|339.43|182
1602081000000|2020-10-07 14:30:00|341.82|339.82|341.95|339.95|341.96|339.96|341.76|339.76|277
1602081300000|2020-10-07 14:35:00|341.96|339.96|341.89|339.89|342.05|340.05|341.86|339.86|167
1602081600000|2020-10-07 14:40:00|341.9|339.9|341.95|339.95|341.98|339.98|341.6|339.6|137
1602081900000|2020-10-07 14:45:00|341.94|339.94|342.06|340.06|342.1|340.1|341.91|339.91|100
1602082200000|2020-10-07 14:50:00|342.05|340.05|342.13|340.13|342.29|340.29|342.05|340.05|104
1602082500000|2020-10-07 14:55:00|342.12|340.12|342.2|340.2|342.27|340.27|341.95|339.95|131
1602082800000|2020-10-07 15:00:00|342.21|340.21|341.56|339.56|342.44|340.44|341.53|339.53|317
1602083100000|2020-10-07 15:05:00|341.57|339.57|341.85|339.85|341.85|339.85|341.55|339.55|471
1602083400000|2020-10-07 15:10:00|341.84|339.84|341.9|339.9|342.19|340.19|341.77|339.77|272
1602083700000|2020-10-07 15:15:00|341.94|339.94|341.81|339.81|342.2|340.2|341.8|339.8|177
1602084000000|2020-10-07 15:20:00|341.8|339.8|343.31|341.31|343.85|341.85|341.63|339.63|519
1602084300000|2020-10-07 15:25:00|343.34|341.34|342.91|340.91|343.44|341.44|342.63|340.63|490
1602084600000|2020-10-07 15:30:00|342.92|340.92|342.71|340.71|343.51|341.51|342.66|340.66|465
1602084900000|2020-10-07 15:35:00|342.7|340.7|342.51|340.51|342.9|340.9|342.36|340.36|208
1602085200000|2020-10-07 15:40:00|342.52|340.52|342.33|340.33|342.75|340.75|342.19|340.19|227
1602085500000|2020-10-07 15:45:00|342.31|340.31|342.55|340.55|342.87|340.87|342.19|340.19|285
1602085800000|2020-10-07 15:50:00|342.56|340.56|341.67|339.67|342.59|340.59|341.52|339.52|419
1602086100000|2020-10-07 15:55:00|341.68|339.68|341.72|339.72|342.01|340.01|341.65|339.65|252
1602086400000|2020-10-07 16:00:00|341.73|339.73|340.67|338.67|341.81|339.81|340.61|338.61|459
1602086700000|2020-10-07 16:05:00|340.73|338.73|340.68|338.68|341.22|339.22|339.91|337.91|569
1602087000000|2020-10-07 16:10:00|340.67|338.67|340.62|338.62|340.89|338.89|340.19|338.19|364
1602087300000|2020-10-07 16:15:00|340.61|338.61|339.87|337.87|340.65|338.65|339.66|337.66|334
1602087600000|2020-10-07 16:20:00|339.85|337.85|340.12|338.12|340.34|338.34|339.75|337.75|456
1602087900000|2020-10-07 16:25:00|340.11|338.11|339.07|337.07|340.11|338.11|338.78|336.78|499
1602088200000|2020-10-07 16:30:00|339.08|337.08|339.84|337.84|339.97|337.97|338.88|336.88|402
1602088500000|2020-10-07 16:35:00|339.83|337.83|339.35|337.35|339.86|337.86|339.26|337.26|269
1602088800000|2020-10-07 16:40:00|339.36|337.36|339.04|337.04|339.53|337.53|338.38|336.38|421
1602089100000|2020-10-07 16:45:00|339.05|337.05|338.97|336.97|339.29|337.29|338.6|336.6|388
1602089400000|2020-10-07 16:50:00|339.01|337.01|338.98|336.98|339.51|337.51|338.76|336.76|376
1602089700000|2020-10-07 16:55:00|338.97|336.97|339.59|337.59|339.6|337.6|338.76|336.76|369
1602090000000|2020-10-07 17:00:00|339.6|337.6|339.39|337.39|340.02|338.02|339.22|337.22|410
1602090300000|2020-10-07 17:05:00|339.44|337.44|339.27|337.27|339.52|337.52|338.72|336.72|336
1602090600000|2020-10-07 17:10:00|339.28|337.28|338.97|336.97|339.36|337.36|338.96|336.96|166
1602090900000|2020-10-07 17:15:00|338.96|336.96|338.43|336.43|338.98|336.98|338.09|336.09|319
1602091200000|2020-10-07 17:20:00|338.44|336.44|339.1|337.1|339.23|337.23|338.43|336.43|214
1602091500000|2020-10-07 17:25:00|339.03|337.03|338.5|336.5|339.07|337.07|338.5|336.5|123
1602091800000|2020-10-07 17:30:00|338.51|336.51|338.41|336.41|338.85|336.85|338.41|336.41|180
1602092100000|2020-10-07 17:35:00|338.44|336.44|338.86|336.86|339.21|337.21|338.32|336.32|343
1602092400000|2020-10-07 17:40:00|338.83|336.83|340.03|338.03|340.05|338.05|338.6|336.6|318
1602092700000|2020-10-07 17:45:00|340.02|338.02|339.4|337.4|340.03|338.03|339.3|337.3|264
1602093000000|2020-10-07 17:50:00|339.41|337.41|339.44|337.44|339.67|337.67|339.41|337.41|272
1602093300000|2020-10-07 17:55:00|339.46|337.46|339.12|337.12|339.51|337.51|339.04|337.04|107
1602093600000|2020-10-07 18:00:00|339.11|337.11|340.12|338.12|340.3|338.3|339.1|337.1|171
1602093900000|2020-10-07 18:05:00|340.09|338.09|340.39|338.39|340.52|338.52|339.45|337.45|284
1602094200000|2020-10-07 18:10:00|340.37|338.37|340.38|338.38|341.19|339.19|340.36|338.36|296
1602094500000|2020-10-07 18:15:00|340.39|338.39|341.7|339.7|341.71|339.71|340.39|338.39|378
1602094800000|2020-10-07 18:20:00|341.77|339.77|342.25|340.25|342.61|340.61|341.74|339.74|491
1602095100000|2020-10-07 18:25:00|342.26|340.26|342.62|340.62|342.62|340.62|342.2|340.2|252
1602095400000|2020-10-07 18:30:00|342.63|340.63|342.08|340.08|342.63|340.63|342.08|340.08|278
1602095700000|2020-10-07 18:35:00|342.09|340.09|341.92|339.92|342.29|340.29|341.83|339.83|232
1602096000000|2020-10-07 18:40:00|341.9|339.9|341.99|339.99|342.37|340.37|341.88|339.88|294
1602096300000|2020-10-07 18:45:00|342|340|342.32|340.32|342.35|340.35|341.98|339.98|216
1602096600000|2020-10-07 18:50:00|342.31|340.31|342.26|340.26|342.31|340.31|341.97|339.97|192
1602096900000|2020-10-07 18:55:00|342.24|340.24|342.22|340.22|342.51|340.51|342.21|340.21|83
1602097200000|2020-10-07 19:00:00|342.24|340.24|342.41|340.41|342.48|340.48|342.24|340.24|343
1602097500000|2020-10-07 19:05:00|342.42|340.42|342.47|340.47|342.75|340.75|342.4|340.4|388
1602097800000|2020-10-07 19:10:00|342.46|340.46|342.92|340.92|343.73|341.73|342.45|340.45|509
1602098100000|2020-10-07 19:15:00|342.93|340.93|342.53|340.53|343.03|341.03|342.41|340.41|264
1602098400000|2020-10-07 19:20:00|342.54|340.54|342.52|340.52|342.86|340.86|342.45|340.45|247
1602098700000|2020-10-07 19:25:00|342.51|340.51|342.09|340.09|342.54|340.54|341.86|339.86|240
1602099000000|2020-10-07 19:30:00|342.07|340.07|341.76|339.76|342.33|340.33|341.76|339.76|228
1602099300000|2020-10-07 19:35:00|341.75|339.75|341.89|339.89|342.04|340.04|341.69|339.69|284
1602099600000|2020-10-07 19:40:00|342.01|340.01|342.03|340.03|342.21|340.21|341.85|339.85|131
1602099900000|2020-10-07 19:45:00|342.06|340.06|342.14|340.14|342.21|340.21|341.89|339.89|252
1602100200000|2020-10-07 19:50:00|342.19|340.19|342.49|340.49|342.49|340.49|342.04|340.04|199
1602100500000|2020-10-07 19:55:00|342.5|340.5|341.95|339.95|342.5|340.5|341.83|339.83|306
1602100800000|2020-10-07 20:00:00|341.94|339.94|341.68|339.68|341.94|339.94|341.66|339.66|273
1602101100000|2020-10-07 20:05:00|341.67|339.67|341.92|339.92|342.06|340.06|341.67|339.67|123
1602101400000|2020-10-07 20:10:00|341.94|339.94|342.09|340.09|342.13|340.13|341.93|339.93|73
1602101700000|2020-10-07 20:15:00|342.1|340.1|342.24|340.24|342.25|340.25|342.05|340.05|173
1602102000000|2020-10-07 20:20:00|342.23|340.23|341.27|339.27|342.24|340.24|341.25|339.25|326
1602102300000|2020-10-07 20:25:00|341.26|339.26|341.55|339.55|341.56|339.56|341.26|339.26|264
1602102600000|2020-10-07 20:30:00|341.72|339.72|342.26|340.26|342.42|340.42|341.7|339.7|366
1602102900000|2020-10-07 20:35:00|342.25|340.25|342.45|340.45|342.54|340.54|342.18|340.18|254
1602103200000|2020-10-07 20:40:00|342.44|340.44|342.02|340.02|342.48|340.48|342.01|340.01|139
1602103500000|2020-10-07 20:45:00|342.03|340.03|341.45|339.45|342.03|340.03|341.39|339.39|143
1602103800000|2020-10-07 20:50:00|341.49|339.49|342.05|340.05|342.09|340.09|341.48|339.48|140
1602104100000|2020-10-07 20:55:00|342.04|340.04|341.79|339.79|342.05|340.05|341.61|339.61|128
1602104400000|2020-10-07 21:00:00|341.77|339.77|341.4|339.4|341.77|339.77|341.35|339.35|190
1602104700000|2020-10-07 21:05:00|341.42|339.42|341.77|339.77|341.77|339.77|341.39|339.39|234
1602105000000|2020-10-07 21:10:00|341.74|339.74|341.65|339.65|341.9|339.9|341.64|339.64|206
1602105300000|2020-10-07 21:15:00|341.66|339.66|341.51|339.51|341.67|339.67|341.43|339.43|283
1602105600000|2020-10-07 21:20:00|341.52|339.52|341.61|339.61|341.62|339.62|341.46|339.46|197
1602105900000|2020-10-07 21:25:00|341.62|339.62|341.49|339.49|341.64|339.64|341.45|339.45|161
1602106200000|2020-10-07 21:30:00|341.48|339.48|341.34|339.34|341.49|339.49|341.32|339.32|244
1602106500000|2020-10-07 21:35:00|341.31|339.31|341.31|339.31|341.33|339.33|341.24|339.24|133
1602106800000|2020-10-07 21:40:00|341.3|339.3|341.05|339.05|341.31|339.31|341.02|339.02|149
1602107100000|2020-10-07 21:45:00|341.06|339.06|341.04|339.04|341.09|339.09|341.01|339.01|73
1602107400000|2020-10-07 21:50:00|341.09|339.09|341.05|339.05|341.11|339.11|341.02|339.02|104
1602107700000|2020-10-07 21:55:00|341.04|339.04|341.06|339.06|341.06|339.06|340.76|338.76|240
1602108000000|2020-10-07 22:00:00|341.07|339.07|341.39|339.39|341.42|339.42|341.07|339.07|192
1602108300000|2020-10-07 22:05:00|341.4|339.4|341.39|339.39|341.44|339.44|341.31|339.31|146
1602108600000|2020-10-07 22:10:00|341.41|339.41|341.03|339.03|341.41|339.41|341|339|147
1602108900000|2020-10-07 22:15:00|341.02|339.02|340.65|338.65|341.06|339.06|340.57|338.57|309
1602109200000|2020-10-07 22:20:00|340.66|338.66|341.07|339.07|341.11|339.11|340.59|338.59|188
1602109500000|2020-10-07 22:25:00|341.08|339.08|340.63|338.63|341.09|339.09|340.63|338.63|92
1602109800000|2020-10-07 22:30:00|340.62|338.62|341.14|339.14|341.15|339.15|340.5|338.5|141
1602110100000|2020-10-07 22:35:00|341.13|339.13|340.87|338.87|341.15|339.15|340.71|338.71|134
1602110400000|2020-10-07 22:40:00|340.86|338.86|340.4|338.4|340.86|338.86|340.28|338.28|249
1602110700000|2020-10-07 22:45:00|340.38|338.38|340.51|338.51|340.66|338.66|340.34|338.34|230
1602111000000|2020-10-07 22:50:00|340.5|338.5|340.88|338.88|340.89|338.89|340.46|338.46|334
1602111300000|2020-10-07 22:55:00|340.9|338.9|341.38|339.38|341.41|339.41|340.81|338.81|256
1602111600000|2020-10-07 23:00:00|341.4|339.4|341.14|339.14|341.4|339.4|341.06|339.06|160
1602111900000|2020-10-07 23:05:00|341.11|339.11|341.17|339.17|341.22|339.22|341.04|339.04|84
1602112200000|2020-10-07 23:10:00|341.15|339.15|341.14|339.14|341.23|339.23|341.09|339.09|30
1602112500000|2020-10-07 23:15:00|341.13|339.13|341.3|339.3|341.3|339.3|341.04|339.04|62
1602112800000|2020-10-07 23:20:00|341.26|339.26|341.31|339.31|341.31|339.31|341.08|339.08|70
1602113100000|2020-10-07 23:25:00|341.28|339.28|341.84|339.84|341.84|339.84|341.22|339.22|112
1602113400000|2020-10-07 23:30:00|341.83|339.83|341.4|339.4|341.85|339.85|341.3|339.3|174
1602113700000|2020-10-07 23:35:00|341.39|339.39|342.25|340.25|342.3|340.3|341.39|339.39|251
1602114000000|2020-10-07 23:40:00|342.23|340.23|342.71|340.71|342.75|340.75|342.18|340.18|267
1602114300000|2020-10-07 23:45:00|342.69|340.69|342.57|340.57|342.72|340.72|342.51|340.51|137
1602114600000|2020-10-07 23:50:00|342.56|340.56|342.48|340.48|342.57|340.57|342.29|340.29|221
1602114900000|2020-10-07 23:55:00|342.47|340.47|342.74|340.74|343.02|341.02|342.47|340.47|172
1602115200000|2020-10-08 00:00:00|342.72|340.72|341.89|339.89|343.33|341.33|341.89|339.89|358
1602115500000|2020-10-08 00:05:00|341.86|339.86|341.53|339.53|342.1|340.1|341.39|339.39|123
1602115800000|2020-10-08 00:10:00|341.55|339.55|341.79|339.79|341.86|339.86|341.46|339.46|198
1602116100000|2020-10-08 00:15:00|341.78|339.78|341.46|339.46|341.84|339.84|341.43|339.43|288
1602116400000|2020-10-08 00:20:00|341.45|339.45|341.55|339.55|341.6|339.6|341.45|339.45|156
1602116700000|2020-10-08 00:25:00|341.54|339.54|341.64|339.64|341.65|339.65|341.44|339.44|104
1602117000000|2020-10-08 00:30:00|341.63|339.63|341.51|339.51|341.63|339.63|341.49|339.49|101
1602117300000|2020-10-08 00:35:00|341.52|339.52|341.28|339.28|341.53|339.53|341.09|339.09|252
1602117600000|2020-10-08 00:40:00|341.29|339.29|340.93|338.93|341.29|339.29|340.71|338.71|215
1602117900000|2020-10-08 00:45:00|340.95|338.95|340.94|338.94|341.09|339.09|340.82|338.82|203
1602118200000|2020-10-08 00:50:00|340.93|338.93|341.02|339.02|341.14|339.14|340.93|338.93|232
1602118500000|2020-10-08 00:55:00|341.03|339.03|340.97|338.97|341.05|339.05|340.73|338.73|136
1602118800000|2020-10-08 01:00:00|340.88|338.88|340.54|338.54|340.93|338.93|340.54|338.54|287
1602119100000|2020-10-08 01:05:00|340.55|338.55|340.73|338.73|340.8|338.8|340.49|338.49|251
1602119400000|2020-10-08 01:10:00|340.74|338.74|341.09|339.09|341.22|339.22|340.72|338.72|161
1602119700000|2020-10-08 01:15:00|341.1|339.1|340.93|338.93|341.16|339.16|340.89|338.89|162
1602120000000|2020-10-08 01:20:00|340.94|338.94|340.1|338.1|340.94|338.94|340.06|338.06|229
1602120300000|2020-10-08 01:25:00|340.09|338.09|339.79|337.79|340.1|338.1|339.76|337.76|233
1602120600000|2020-10-08 01:30:00|339.78|337.78|339.67|337.67|339.79|337.79|339.44|337.44|211
1602120900000|2020-10-08 01:35:00|339.66|337.66|339.94|337.94|339.97|337.97|339.61|337.61|189
1602121200000|2020-10-08 01:40:00|339.93|337.93|340.26|338.26|340.28|338.28|339.62|337.62|186
1602121500000|2020-10-08 01:45:00|340.27|338.27|340.3|338.3|340.38|338.38|340.19|338.19|81
1602121800000|2020-10-08 01:50:00|340.29|338.29|340.64|338.64|340.64|338.64|340.19|338.19|140
1602122100000|2020-10-08 01:55:00|340.65|338.65|341.11|339.11|341.2|339.2|340.64|338.64|282
1602122400000|2020-10-08 02:00:00|341.1|339.1|340.66|338.66|341.11|339.11|340.57|338.57|188
1602122700000|2020-10-08 02:05:00|340.65|338.65|340.56|338.56|340.72|338.72|340.49|338.49|166
1602123000000|2020-10-08 02:10:00|340.57|338.57|340.31|338.31|340.57|338.57|340.2|338.2|307
1602123300000|2020-10-08 02:15:00|340.3|338.3|339.88|337.88|340.32|338.32|339.77|337.77|153
1602123600000|2020-10-08 02:20:00|339.89|337.89|340|338|340.01|338.01|339.63|337.63|145
1602123900000|2020-10-08 02:25:00|339.95|337.95|339.74|337.74|340.09|338.09|339.66|337.66|342
1602124200000|2020-10-08 02:30:00|339.73|337.73|340|338|340.16|338.16|339.5|337.5|423
1602124500000|2020-10-08 02:35:00|340.01|338.01|340.12|338.12|340.2|338.2|339.97|337.97|170
1602124800000|2020-10-08 02:40:00|340.13|338.13|340.16|338.16|340.19|338.19|340.02|338.02|103
1602125100000|2020-10-08 02:45:00|340.15|338.15|340.4|338.4|340.54|338.54|340.13|338.13|224
1602125400000|2020-10-08 02:50:00|340.41|338.41|340.28|338.28|340.44|338.44|340.24|338.24|271
1602125700000|2020-10-08 02:55:00|340.27|338.27|340.33|338.33|340.33|338.33|340.2|338.2|78
1602126000000|2020-10-08 03:00:00|340.32|338.32|340.04|338.04|340.32|338.32|339.82|337.82|252
1602126300000|2020-10-08 03:05:00|340.03|338.03|341.03|339.03|341.09|339.09|340.03|338.03|363
1602126600000|2020-10-08 03:10:00|341.04|339.04|341.16|339.16|341.2|339.2|340.82|338.82|361
1602126900000|2020-10-08 03:15:00|341.21|339.21|341.53|339.53|341.6|339.6|340.71|338.71|344
1602127200000|2020-10-08 03:20:00|341.5|339.5|341.12|339.12|341.53|339.53|341.01|339.01|282
1602127500000|2020-10-08 03:25:00|341.11|339.11|340.74|338.74|341.11|339.11|340.71|338.71|182
1602127800000|2020-10-08 03:30:00|340.79|338.79|340.34|338.34|340.8|338.8|340.29|338.29|215
1602128100000|2020-10-08 03:35:00|340.33|338.33|340.47|338.47|340.49|338.49|340.18|338.18|153
1602128400000|2020-10-08 03:40:00|340.46|338.46|340.33|338.33|340.47|338.47|340.24|338.24|177
1602128700000|2020-10-08 03:45:00|340.34|338.34|340.46|338.46|340.61|338.61|340.28|338.28|257
1602129000000|2020-10-08 03:50:00|340.45|338.45|340.28|338.28|340.55|338.55|340.26|338.26|210
1602129300000|2020-10-08 03:55:00|340.27|338.27|340.36|338.36|340.4|338.4|340.18|338.18|188
1602129600000|2020-10-08 04:00:00|340.33|338.33|339.99|337.99|340.33|338.33|339.98|337.98|232
1602129900000|2020-10-08 04:05:00|340.01|338.01|339.9|337.9|340.07|338.07|339.78|337.78|187
1602130200000|2020-10-08 04:10:00|339.91|337.91|340.24|338.24|340.24|338.24|339.81|337.81|194
1602130500000|2020-10-08 04:15:00|340.23|338.23|340.11|338.11|340.32|338.32|340.07|338.07|187
1602130800000|2020-10-08 04:20:00|340.1|338.1|340.41|338.41|340.44|338.44|340.02|338.02|122
1602131100000|2020-10-08 04:25:00|340.42|338.42|340.72|338.72|340.75|338.75|340.36|338.36|153
1602131400000|2020-10-08 04:30:00|340.73|338.73|340.87|338.87|340.93|338.93|340.72|338.72|237
1602131700000|2020-10-08 04:35:00|340.89|338.89|341.18|339.18|341.19|339.19|340.86|338.86|185
1602132000000|2020-10-08 04:40:00|341.19|339.19|341.39|339.39|341.41|339.41|341.12|339.12|185
1602132300000|2020-10-08 04:45:00|341.38|339.38|340.95|338.95|341.39|339.39|340.95|338.95|230
1602132600000|2020-10-08 04:50:00|340.97|338.97|341.26|339.26|341.28|339.28|340.97|338.97|311
1602132900000|2020-10-08 04:55:00|341.25|339.25|340.76|338.76|341.3|339.3|340.74|338.74|270
1602133200000|2020-10-08 05:00:00|340.75|338.75|339.81|337.81|340.76|338.76|339.73|337.73|324
1602133500000|2020-10-08 05:05:00|339.79|337.79|339.73|337.73|339.99|337.99|339.26|337.26|428
1602133800000|2020-10-08 05:10:00|339.72|337.72|339.6|337.6|339.87|337.87|339.55|337.55|377
1602134100000|2020-10-08 05:15:00|339.61|337.61|340.39|338.39|340.39|338.39|339.35|337.35|304
1602134400000|2020-10-08 05:20:00|340.4|338.4|339.69|337.69|340.4|338.4|339.66|337.66|286
1602134700000|2020-10-08 05:25:00|339.7|337.7|339.73|337.73|340.09|338.09|339.69|337.69|225
1602135000000|2020-10-08 05:30:00|339.72|337.72|339.9|337.9|340.21|338.21|339.7|337.7|274
1602135300000|2020-10-08 05:35:00|339.91|337.91|339.91|337.91|340.03|338.03|339.8|337.8|258
1602135600000|2020-10-08 05:40:00|339.9|337.9|339.67|337.67|339.93|337.93|339.67|337.67|269
1602135900000|2020-10-08 05:45:00|339.68|337.68|340.09|338.09|340.12|338.12|339.62|337.62|354
1602136200000|2020-10-08 05:50:00|340.06|338.06|339.55|337.55|340.06|338.06|339.53|337.53|330
1602136500000|2020-10-08 05:55:00|339.56|337.56|339.93|337.93|339.94|337.94|339.52|337.52|263
1602136800000|2020-10-08 06:00:00|339.94|337.94|340.44|338.44|340.51|338.51|339.44|337.44|348
1602137100000|2020-10-08 06:05:00|340.46|338.46|340.62|338.62|340.64|338.64|340.34|338.34|314
1602137400000|2020-10-08 06:10:00|340.63|338.63|340.78|338.78|340.93|338.93|340.6|338.6|223
1602137700000|2020-10-08 06:15:00|340.79|338.79|340.57|338.57|340.92|338.92|340.43|338.43|278
1602138000000|2020-10-08 06:20:00|340.61|338.61|340.77|338.77|340.84|338.84|340.58|338.58|209
1602138300000|2020-10-08 06:25:00|340.76|338.76|340.78|338.78|341.11|339.11|340.53|338.53|338
1602138600000|2020-10-08 06:30:00|340.79|338.79|340.89|338.89|341.24|339.24|340.78|338.78|327
1602138900000|2020-10-08 06:35:00|340.88|338.88|340.31|338.31|340.9|338.9|340.3|338.3|224
1602139200000|2020-10-08 06:40:00|340.32|338.32|339.9|337.9|340.32|338.32|339.88|337.88|233
1602139500000|2020-10-08 06:45:00|339.87|337.87|339.77|337.77|340.05|338.05|339.76|337.76|186
1602139800000|2020-10-08 06:50:00|339.76|337.76|340.07|338.07|340.1|338.1|339.76|337.76|274
1602140100000|2020-10-08 06:55:00|340.08|338.08|339.98|337.98|340.09|338.09|339.85|337.85|125
1602140400000|2020-10-08 07:00:00|339.97|337.97|339.52|337.52|339.97|337.97|339.32|337.32|209
1602140700000|2020-10-08 07:05:00|339.48|337.48|339.23|337.23|339.53|337.53|339.12|337.12|308
1602141000000|2020-10-08 07:10:00|339.21|337.21|337.42|335.42|339.22|337.22|335.94|333.94|697
1602141300000|2020-10-08 07:15:00|337.41|335.41|338.17|336.17|338.43|336.43|337.3|335.3|481
1602141600000|2020-10-08 07:20:00|338.18|336.18|336.82|334.82|338.18|336.18|336.7|334.7|349
1602141900000|2020-10-08 07:25:00|336.83|334.83|336.95|334.95|337.42|335.42|336.73|334.73|460
1602142200000|2020-10-08 07:30:00|336.93|334.93|337.16|335.16|337.19|335.19|336.64|334.64|317
1602142500000|2020-10-08 07:35:00|337.19|335.19|337.31|335.31|337.89|335.89|337.12|335.12|420
1602142800000|2020-10-08 07:40:00|337.3|335.3|337.29|335.29|337.45|335.45|336.7|334.7|366
1602143100000|2020-10-08 07:45:00|337.31|335.31|337.33|335.33|337.48|335.48|336.91|334.91|300
1602143400000|2020-10-08 07:50:00|337.32|335.32|337.39|335.39|337.75|335.75|337.3|335.3|256
1602143700000|2020-10-08 07:55:00|337.38|335.38|337.12|335.12|337.69|335.69|337.07|335.07|285
1602144000000|2020-10-08 08:00:00|337.1|335.1|337.35|335.35|337.41|335.41|336.67|334.67|379
1602144300000|2020-10-08 08:05:00|337.37|335.37|337.68|335.68|337.76|335.76|337.03|335.03|330
1602144600000|2020-10-08 08:10:00|337.67|335.67|337.28|335.28|337.67|335.67|337.26|335.26|172
1602144900000|2020-10-08 08:15:00|337.29|335.29|337.58|335.58|337.62|335.62|337.29|335.29|225
1602145200000|2020-10-08 08:20:00|337.57|335.57|337.54|335.54|337.58|335.58|337.07|335.07|276
1602145500000|2020-10-08 08:25:00|337.55|335.55|336.9|334.9|337.66|335.66|336.88|334.88|322
1602145800000|2020-10-08 08:30:00|336.98|334.98|337.5|335.5|337.64|335.64|336.93|334.93|283
1602146100000|2020-10-08 08:35:00|337.51|335.51|337.01|335.01|337.51|335.51|337.01|335.01|206
1602146400000|2020-10-08 08:40:00|336.97|334.97|337.09|335.09|337.1|335.1|336.54|334.54|289
1602146700000|2020-10-08 08:45:00|337.1|335.1|337.2|335.2|337.5|335.5|336.95|334.95|334
1602147000000|2020-10-08 08:50:00|337.21|335.21|337.02|335.02|337.23|335.23|336.92|334.92|228
1602147300000|2020-10-08 08:55:00|337.01|335.01|336.41|334.41|337.07|335.07|336.16|334.16|361
1602147600000|2020-10-08 09:00:00|336.4|334.4|337.39|335.39|337.39|335.39|335.21|333.21|520
1602147900000|2020-10-08 09:05:00|337.35|335.35|337.54|335.54|337.73|335.73|337.02|335.02|469
1602148200000|2020-10-08 09:10:00|337.55|335.55|337.11|335.11|337.57|335.57|336.91|334.91|349
1602148500000|2020-10-08 09:15:00|337.09|335.09|337.99|335.99|338.31|336.31|337.04|335.04|346
1602148800000|2020-10-08 09:20:00|337.98|335.98|337.28|335.28|337.98|335.98|337.25|335.25|247
1602149100000|2020-10-08 09:25:00|337.27|335.27|337.43|335.43|337.76|335.76|337.25|335.25|278
1602149400000|2020-10-08 09:30:00|337.45|335.45|337.67|335.67|337.98|335.98|337.32|335.32|258
1602149700000|2020-10-08 09:35:00|337.68|335.68|337.28|335.28|337.73|335.73|337.28|335.28|207
1602150000000|2020-10-08 09:40:00|337.27|335.27|337.33|335.33|337.39|335.39|337.09|335.09|230
1602150300000|2020-10-08 09:45:00|337.32|335.32|337.59|335.59|337.62|335.62|337.1|335.1|251
1602150600000|2020-10-08 09:50:00|337.58|335.58|337.2|335.2|337.59|335.59|337.03|335.03|266
1602150900000|2020-10-08 09:55:00|337.19|335.19|337.19|335.19|337.33|335.33|337.09|335.09|200
1602151200000|2020-10-08 10:00:00|337.18|335.18|337.79|335.79|337.82|335.82|336.85|334.85|269
1602151500000|2020-10-08 10:05:00|337.78|335.78|338.39|336.39|338.46|336.46|337.67|335.67|291
1602151800000|2020-10-08 10:10:00|338.38|336.38|338.1|336.1|338.39|336.39|338.04|336.04|329
1602152100000|2020-10-08 10:15:00|338.09|336.09|338.75|336.75|338.78|336.78|338.06|336.06|235
1602152400000|2020-10-08 10:20:00|338.72|336.72|339.37|337.37|339.67|337.67|338.59|336.59|427
1602152700000|2020-10-08 10:25:00|339.35|337.35|339.49|337.49|340.5|338.5|339.14|337.14|444
1602153000000|2020-10-08 10:30:00|339.47|337.47|339.69|337.69|339.94|337.94|339.25|337.25|415
1602153300000|2020-10-08 10:35:00|339.68|337.68|339.66|337.66|339.76|337.76|339.39|337.39|191
1602153600000|2020-10-08 10:40:00|339.65|337.65|339.67|337.67|339.86|337.86|339.38|337.38|352
1602153900000|2020-10-08 10:45:00|339.68|337.68|339.18|337.18|340.17|338.17|339.14|337.14|342
1602154200000|2020-10-08 10:50:00|339.19|337.19|339.22|337.22|339.44|337.44|339.07|337.07|270
1602154500000|2020-10-08 10:55:00|339.24|337.24|339.2|337.2|339.34|337.34|339.06|337.06|153
1602154800000|2020-10-08 11:00:00|339.19|337.19|339.03|337.03|339.23|337.23|338.79|336.79|198
1602155100000|2020-10-08 11:05:00|339.05|337.05|338.63|336.63|339.09|337.09|338.59|336.59|114
1602155400000|2020-10-08 11:10:00|338.61|336.61|338.85|336.85|338.91|336.91|338.56|336.56|191
1602155700000|2020-10-08 11:15:00|338.83|336.83|338.42|336.42|338.88|336.88|338.4|336.4|111
1602156000000|2020-10-08 11:20:00|338.43|336.43|338.45|336.45|338.58|336.58|338.35|336.35|195
1602156300000|2020-10-08 11:25:00|338.44|336.44|338.57|336.57|338.65|336.65|338.32|336.32|205
1602156600000|2020-10-08 11:30:00|338.56|336.56|338.44|336.44|338.67|336.67|338.44|336.44|178
1602156900000|2020-10-08 11:35:00|338.42|336.42|338.48|336.48|338.51|336.51|338.21|336.21|133
1602157200000|2020-10-08 11:40:00|338.47|336.47|338.71|336.71|338.83|336.83|338.47|336.47|185
1602157500000|2020-10-08 11:45:00|338.7|336.7|338.54|336.54|338.7|336.7|338.3|336.3|114
1602157800000|2020-10-08 11:50:00|338.53|336.53|338.54|336.54|338.65|336.65|338.33|336.33|176
1602158100000|2020-10-08 11:55:00|338.53|336.53|338.6|336.6|338.78|336.78|338.52|336.52|171
1602158400000|2020-10-08 12:00:00|338.59|336.59|338.24|336.24|338.76|336.76|338.18|336.18|159
1602158700000|2020-10-08 12:05:00|338.23|336.23|339.02|337.02|339.12|337.12|338.22|336.22|226
1602159000000|2020-10-08 12:10:00|339.03|337.03|339.72|337.72|340.23|338.23|339.02|337.02|383
1602159300000|2020-10-08 12:15:00|339.75|337.75|340|338|340.16|338.16|339.54|337.54|318
1602159600000|2020-10-08 12:20:00|339.99|337.99|340.22|338.22|340.34|338.34|339.98|337.98|239
1602159900000|2020-10-08 12:25:00|340.21|338.21|340.99|338.99|341.11|339.11|340.17|338.17|271
1602160200000|2020-10-08 12:30:00|341|339|341.37|339.37|341.82|339.82|340.99|338.99|525
1602160500000|2020-10-08 12:35:00|341.35|339.35|341.16|339.16|341.44|339.44|340.6|338.6|322
1602160800000|2020-10-08 12:40:00|341.15|339.15|341.09|339.09|341.61|339.61|341.05|339.05|295
1602161100000|2020-10-08 12:45:00|341.1|339.1|340.78|338.78|341.11|339.11|340.72|338.72|238
1602161400000|2020-10-08 12:50:00|340.77|338.77|341.02|339.02|341.04|339.04|340.76|338.76|247
1602161700000|2020-10-08 12:55:00|341.03|339.03|341.69|339.69|341.72|339.72|340.99|338.99|195
1602162000000|2020-10-08 13:00:00|341.7|339.7|341.42|339.42|342.01|340.01|340.66|338.66|467
1602162300000|2020-10-08 13:05:00|341.43|339.43|342.96|340.96|343.46|341.46|341.33|339.33|755
1602162600000|2020-10-08 13:10:00|342.95|340.95|344.02|342.02|344.79|342.79|342.86|340.86|686
1602162900000|2020-10-08 13:15:00|344.03|342.03|345.01|343.01|345.37|343.37|344.03|342.03|652
1602163200000|2020-10-08 13:20:00|345.06|343.06|344.98|342.98|345.59|343.59|344.93|342.93|519
1602163500000|2020-10-08 13:25:00|344.99|342.99|345.11|343.11|345.23|343.23|344.59|342.59|413
1602163800000|2020-10-08 13:30:00|345.12|343.12|344.53|342.53|345.43|343.43|344.29|342.29|529
1602164100000|2020-10-08 13:35:00|344.5|342.5|344.6|342.6|344.69|342.69|344.26|342.26|337
1602164400000|2020-10-08 13:40:00|344.58|342.58|344.63|342.63|344.92|342.92|344.36|342.36|319
1602164700000|2020-10-08 13:45:00|344.62|342.62|344.2|342.2|344.87|342.87|343.96|341.96|454
1602165000000|2020-10-08 13:50:00|344.19|342.19|344.57|342.57|344.7|342.7|344.03|342.03|390
1602165300000|2020-10-08 13:55:00|344.61|342.61|345.04|343.04|345.09|343.09|344.55|342.55|330
1602165600000|2020-10-08 14:00:00|345.07|343.07|344.42|342.42|345.39|343.39|344.3|342.3|511
1602165900000|2020-10-08 14:05:00|344.4|342.4|344.23|342.23|344.53|342.53|344.13|342.13|373
1602166200000|2020-10-08 14:10:00|344.24|342.24|344.42|342.42|344.66|342.66|344.18|342.18|330
1602166500000|2020-10-08 14:15:00|344.43|342.43|344.82|342.82|345.05|343.05|344.4|342.4|259
1602166800000|2020-10-08 14:20:00|344.79|342.79|344.71|342.71|345.03|343.03|344.5|342.5|415
1602167100000|2020-10-08 14:25:00|344.7|342.7|344.85|342.85|344.94|342.94|344.31|342.31|422
1602167400000|2020-10-08 14:30:00|344.86|342.86|346.72|344.72|347.34|345.34|344.79|342.79|523
1602167700000|2020-10-08 14:35:00|346.71|344.71|348.9|346.9|349.72|347.72|346.33|344.33|774
1602168000000|2020-10-08 14:40:00|348.87|346.87|349.55|347.55|349.9|347.9|348.65|346.65|798
1602168300000|2020-10-08 14:45:00|349.56|347.56|349.96|347.96|350.65|348.65|349.56|347.56|685
1602168600000|2020-10-08 14:50:00|349.98|347.98|350.52|348.52|351.39|349.39|349.92|347.92|870
1602168900000|2020-10-08 14:55:00|350.54|348.54|350.69|348.69|350.97|348.97|350.49|348.49|574
1602169200000|2020-10-08 15:00:00|350.73|348.73|350.16|348.16|352.15|350.15|350.04|348.04|788
1602169500000|2020-10-08 15:05:00|350.21|348.21|350.61|348.61|350.82|348.82|350.15|348.15|311
1602169800000|2020-10-08 15:10:00|350.58|348.58|350.45|348.45|350.61|348.61|350.15|348.15|347
1602170100000|2020-10-08 15:15:00|350.46|348.46|350.53|348.53|350.83|348.83|350.11|348.11|298
1602170400000|2020-10-08 15:20:00|350.54|348.54|350.04|348.04|350.61|348.61|349.83|347.83|256
1602170700000|2020-10-08 15:25:00|350.05|348.05|349.47|347.47|350.2|348.2|349.35|347.35|264
1602171000000|2020-10-08 15:30:00|349.46|347.46|349.27|347.27|349.67|347.67|349.13|347.13|214
1602171300000|2020-10-08 15:35:00|349.32|347.32|349.8|347.8|349.8|347.8|349.13|347.13|218
1602171600000|2020-10-08 15:40:00|349.76|347.76|350.34|348.34|350.34|348.34|349.6|347.6|283
1602171900000|2020-10-08 15:45:00|350.35|348.35|350.01|348.01|350.61|348.61|349.79|347.79|369
1602172200000|2020-10-08 15:50:00|349.99|347.99|349.71|347.71|350.92|348.92|349.63|347.63|413
1602172500000|2020-10-08 15:55:00|349.72|347.72|350.44|348.44|350.49|348.49|349.72|347.72|370
1602172800000|2020-10-08 16:00:00|350.42|348.42|351.57|349.57|353.59|351.59|350.42|348.42|727
1602173100000|2020-10-08 16:05:00|351.52|349.52|351.18|349.18|351.87|349.87|351.01|349.01|624
1602173400000|2020-10-08 16:10:00|351.19|349.19|350.92|348.92|351.57|349.57|350.87|348.87|382
1602173700000|2020-10-08 16:15:00|350.93|348.93|350.23|348.23|351.32|349.32|350.22|348.22|323
1602174000000|2020-10-08 16:20:00|350.24|348.24|350.76|348.76|350.79|348.79|350.21|348.21|382
1602174300000|2020-10-08 16:25:00|350.75|348.75|350.87|348.87|351.02|349.02|350.46|348.46|239
1602174600000|2020-10-08 16:30:00|350.86|348.86|351.89|349.89|351.89|349.89|350.86|348.86|379
1602174900000|2020-10-08 16:35:00|351.87|349.87|351.61|349.61|352.02|350.02|351.54|349.54|395
1602175200000|2020-10-08 16:40:00|351.62|349.62|351.55|349.55|351.83|349.83|351.39|349.39|287
1602175500000|2020-10-08 16:45:00|351.56|349.56|352.22|350.22|352.22|350.22|351.34|349.34|285
1602175800000|2020-10-08 16:50:00|352.21|350.21|351.85|349.85|352.37|350.37|351.85|349.85|384
1602176100000|2020-10-08 16:55:00|351.86|349.86|351.93|349.93|352.04|350.04|351.53|349.53|296
1602176400000|2020-10-08 17:00:00|351.95|349.95|351.81|349.81|352.21|350.21|351.63|349.63|293
1602176700000|2020-10-08 17:05:00|351.82|349.82|351.49|349.49|351.85|349.85|351.44|349.44|166
1602177000000|2020-10-08 17:10:00|351.5|349.5|352.58|350.58|352.58|350.58|351.49|349.49|229
1602177300000|2020-10-08 17:15:00|352.6|350.6|352.58|350.58|352.87|350.87|352.38|350.38|287
1602177600000|2020-10-08 17:20:00|352.59|350.59|352.73|350.73|353.37|351.37|352.54|350.54|282
1602177900000|2020-10-08 17:25:00|352.75|350.75|351.18|349.18|352.77|350.77|351.02|349.02|487
1602178200000|2020-10-08 17:30:00|351.2|349.2|350.93|348.93|351.35|349.35|350.89|348.89|273
1602178500000|2020-10-08 17:35:00|350.94|348.94|351.26|349.26|351.29|349.29|350.94|348.94|237
1602178800000|2020-10-08 17:40:00|351.27|349.27|351.6|349.6|351.79|349.79|351.26|349.26|167
1602179100000|2020-10-08 17:45:00|351.59|349.59|351.73|349.73|351.84|349.84|351.59|349.59|262
1602179400000|2020-10-08 17:50:00|351.78|349.78|351.25|349.25|351.85|349.85|351.22|349.22|241
1602179700000|2020-10-08 17:55:00|351.27|349.27|351.56|349.56|351.58|349.58|351.25|349.25|201
1602180000000|2020-10-08 18:00:00|351.59|349.59|351.77|349.77|352.06|350.06|351.59|349.59|252
1602180300000|2020-10-08 18:05:00|351.78|349.78|351.85|349.85|352.04|350.04|351.68|349.68|286
1602180600000|2020-10-08 18:10:00|351.86|349.86|351.56|349.56|351.98|349.98|351.56|349.56|70
1602180900000|2020-10-08 18:15:00|351.57|349.57|351.73|349.73|351.83|349.83|351.34|349.34|233
1602181200000|2020-10-08 18:20:00|351.74|349.74|351.7|349.7|352.08|350.08|351.69|349.69|202
1602181500000|2020-10-08 18:25:00|351.71|349.71|350.77|348.77|351.76|349.76|350.77|348.77|246
1602181800000|2020-10-08 18:30:00|350.78|348.78|350.97|348.97|351.13|349.13|350.46|348.46|413
1602182100000|2020-10-08 18:35:00|350.96|348.96|351.43|349.43|351.44|349.44|350.94|348.94|293
1602182400000|2020-10-08 18:40:00|351.44|349.44|351.9|349.9|351.9|349.9|351.43|349.43|151
1602182700000|2020-10-08 18:45:00|351.89|349.89|351.91|349.91|351.99|349.99|351.78|349.78|167
1602183000000|2020-10-08 18:50:00|351.9|349.9|351.94|349.94|352|350|351.86|349.86|125
1602183300000|2020-10-08 18:55:00|351.93|349.93|352.08|350.08|352.41|350.41|351.86|349.86|200
1602183600000|2020-10-08 19:00:00|352.09|350.09|351.64|349.64|352.23|350.23|351.64|349.64|285
1602183900000|2020-10-08 19:05:00|351.65|349.65|351.96|349.96|351.96|349.96|351.65|349.65|97
1602184200000|2020-10-08 19:10:00|351.97|349.97|352.05|350.05|352.1|350.1|351.89|349.89|148
1602184500000|2020-10-08 19:15:00|352.02|350.02|352.05|350.05|352.13|350.13|351.98|349.98|103
1602184800000|2020-10-08 19:20:00|352.08|350.08|352.28|350.28|352.33|350.33|352.04|350.04|92
1602185100000|2020-10-08 19:25:00|352.31|350.31|351.93|349.93|352.97|350.97|351.87|349.87|409
1602185400000|2020-10-08 19:30:00|351.91|349.91|352.32|350.32|352.37|350.37|351.85|349.85|260
1602185700000|2020-10-08 19:35:00|352.31|350.31|352.48|350.48|352.48|350.48|352.15|350.15|214
1602186000000|2020-10-08 19:40:00|352.49|350.49|352.34|350.34|352.49|350.49|352.06|350.06|204
1602186300000|2020-10-08 19:45:00|352.33|350.33|352.46|350.46|352.57|350.57|352.3|350.3|84
1602186600000|2020-10-08 19:50:00|352.45|350.45|352.5|350.5|352.88|350.88|352.26|350.26|302
1602186900000|2020-10-08 19:55:00|352.49|350.49|352.52|350.52|352.68|350.68|352.42|350.42|215
1602187200000|2020-10-08 20:00:00|352.51|350.51|352.99|350.99|354.47|352.47|352.5|350.5|354
1602187500000|2020-10-08 20:05:00|353|351|352.13|350.13|353|351|352.12|350.12|297
1602187800000|2020-10-08 20:10:00|352.12|350.12|352.02|350.02|352.22|350.22|351.82|349.82|259
1602188100000|2020-10-08 20:15:00|352.01|350.01|351.86|349.86|352.01|350.01|351.69|349.69|208
1602188400000|2020-10-08 20:20:00|351.84|349.84|351.91|349.91|352.01|350.01|351.76|349.76|290
1602188700000|2020-10-08 20:25:00|351.9|349.9|352.14|350.14|352.14|350.14|351.76|349.76|221
1602189000000|2020-10-08 20:30:00|352.13|350.13|352.25|350.25|352.26|350.26|352.1|350.1|73
1602189300000|2020-10-08 20:35:00|352.26|350.26|352.74|350.74|352.92|350.92|352.25|350.25|131
1602189600000|2020-10-08 20:40:00|352.76|350.76|352.52|350.52|352.76|350.76|351.81|349.81|235
1602189900000|2020-10-08 20:45:00|352.53|350.53|352.92|350.92|353.1|351.1|352.53|350.53|208
1602190200000|2020-10-08 20:50:00|352.93|350.93|352.95|350.95|353.07|351.07|352.81|350.81|227
1602190500000|2020-10-08 20:55:00|352.94|350.94|352.84|350.84|353.02|351.02|352.63|350.63|151
1602190800000|2020-10-08 21:00:00|352.83|350.83|352.42|350.42|352.88|350.88|352.42|350.42|161
1602191100000|2020-10-08 21:05:00|352.41|350.41|352.07|350.07|352.42|350.42|352.07|350.07|73
1602191400000|2020-10-08 21:10:00|352.06|350.06|351.85|349.85|352.06|350.06|351.81|349.81|34
1602191700000|2020-10-08 21:15:00|351.86|349.86|351.7|349.7|351.86|349.86|351.63|349.63|61
1602192000000|2020-10-08 21:20:00|351.67|349.67|351.63|349.63|351.9|349.9|351.63|349.63|134
1602192300000|2020-10-08 21:25:00|351.62|349.62|351.72|349.72|351.78|349.78|351.57|349.57|436
1602192600000|2020-10-08 21:30:00|351.69|349.69|351.72|349.72|351.9|349.9|351.67|349.67|170
1602192900000|2020-10-08 21:35:00|351.71|349.71|352.27|350.27|352.27|350.27|351.7|349.7|174
1602193200000|2020-10-08 21:40:00|352.28|350.28|352.29|350.29|352.45|350.45|352.27|350.27|315
1602193500000|2020-10-08 21:45:00|352.28|350.28|351.92|349.92|352.28|350.28|351.91|349.91|132
1602193800000|2020-10-08 21:50:00|351.91|349.91|351.7|349.7|351.98|349.98|351.7|349.7|135
1602194100000|2020-10-08 21:55:00|351.69|349.69|351.04|349.04|351.69|349.69|351|349|203
1602194400000|2020-10-08 22:00:00|351.05|349.05|352.26|350.26|352.28|350.28|351.02|349.02|220
1602194700000|2020-10-08 22:05:00|352.28|350.28|352.37|350.37|352.4|350.4|351.88|349.88|292
1602195000000|2020-10-08 22:10:00|352.38|350.38|352.64|350.64|352.64|350.64|352.1|350.1|188
1602195300000|2020-10-08 22:15:00|352.63|350.63|352.65|350.65|352.76|350.76|352.19|350.19|297
1602195600000|2020-10-08 22:20:00|352.66|350.66|352.39|350.39|352.66|350.66|352.11|350.11|199
1602195900000|2020-10-08 22:25:00|352.4|350.4|352.05|350.05|352.58|350.58|352.03|350.03|222
1602196200000|2020-10-08 22:30:00|352.1|350.1|352.46|350.46|352.48|350.48|352.09|350.09|203
1602196500000|2020-10-08 22:35:00|352.45|350.45|351.99|349.99|352.45|350.45|351.98|349.98|156
1602196800000|2020-10-08 22:40:00|351.98|349.98|351.86|349.86|352|350|351.85|349.85|138
1602197100000|2020-10-08 22:45:00|351.87|349.87|351.95|349.95|352.04|350.04|351.84|349.84|182
1602197400000|2020-10-08 22:50:00|351.96|349.96|352.33|350.33|352.47|350.47|351.95|349.95|135
1602197700000|2020-10-08 22:55:00|352.34|350.34|352.15|350.15|352.4|350.4|352.08|350.08|157
1602198000000|2020-10-08 23:00:00|352.14|350.14|352.15|350.15|352.27|350.27|352.05|350.05|131
1602198300000|2020-10-08 23:05:00|352.18|350.18|351.73|349.73|352.23|350.23|351.73|349.73|134
1602198600000|2020-10-08 23:10:00|351.74|349.74|351.94|349.94|351.98|349.98|351.51|349.51|289
1602198900000|2020-10-08 23:15:00|351.91|349.91|351.43|349.43|351.92|349.92|351.43|349.43|297
1602199200000|2020-10-08 23:20:00|351.44|349.44|351.08|349.08|351.5|349.5|351.06|349.06|200
1602199500000|2020-10-08 23:25:00|351.06|349.06|351.19|349.19|351.39|349.39|351.06|349.06|160
1602199800000|2020-10-08 23:30:00|351.17|349.17|351.08|349.08|351.25|349.25|351.08|349.08|156
1602200100000|2020-10-08 23:35:00|351.09|349.09|351.24|349.24|351.28|349.28|351.04|349.04|120
1602200400000|2020-10-08 23:40:00|351.25|349.25|351.63|349.63|351.72|349.72|351.24|349.24|225
1602200700000|2020-10-08 23:45:00|351.64|349.64|351.08|349.08|351.64|349.64|351.07|349.07|254
1602201000000|2020-10-08 23:50:00|351.11|349.11|351.71|349.71|351.84|349.84|351.1|349.1|315
1602201300000|2020-10-08 23:55:00|351.73|349.73|352.14|350.14|352.22|350.22|351.72|349.72|423
1602201600000|2020-10-09 00:00:00|352.15|350.15|352.1|350.1|352.37|350.37|351.49|349.49|553
1602201900000|2020-10-09 00:05:00|352.11|350.11|351.86|349.86|352.17|350.17|351.47|349.47|290
1602202200000|2020-10-09 00:10:00|351.87|349.87|351.81|349.81|352|350|351.74|349.74|244
1602202500000|2020-10-09 00:15:00|351.8|349.8|351.63|349.63|351.85|349.85|351.52|349.52|312
1602202800000|2020-10-09 00:20:00|351.64|349.64|350.5|348.5|351.78|349.78|350.37|348.37|405
1602203100000|2020-10-09 00:25:00|350.49|348.49|350.18|348.18|350.66|348.66|349.85|347.85|552
1602203400000|2020-10-09 00:30:00|350.12|348.12|349.68|347.68|350.16|348.16|349.66|347.66|444
1602203700000|2020-10-09 00:35:00|349.74|347.74|349.91|347.91|349.99|347.99|349.47|347.47|293
1602204000000|2020-10-09 00:40:00|349.89|347.89|350.16|348.16|350.19|348.19|349.63|347.63|244
1602204300000|2020-10-09 00:45:00|350.18|348.18|350.23|348.23|350.36|348.36|349.99|347.99|245
1602204600000|2020-10-09 00:50:00|350.22|348.22|350.54|348.54|350.64|348.64|350.05|348.05|337
1602204900000|2020-10-09 00:55:00|350.53|348.53|350.36|348.36|350.53|348.53|350.05|348.05|355
1602205200000|2020-10-09 01:00:00|350.37|348.37|350.47|348.47|350.47|348.47|350.11|348.11|378
1602205500000|2020-10-09 01:05:00|350.43|348.43|350.6|348.6|350.72|348.72|350.37|348.37|298
1602205800000|2020-10-09 01:10:00|350.61|348.61|351.3|349.3|351.48|349.48|350.59|348.59|316
1602206100000|2020-10-09 01:15:00|351.31|349.31|351.28|349.28|351.31|349.31|351.05|349.05|269
1602206400000|2020-10-09 01:20:00|351.27|349.27|351.31|349.31|351.37|349.37|351.06|349.06|275
1602206700000|2020-10-09 01:25:00|351.3|349.3|351.4|349.4|351.4|349.4|351.14|349.14|290
1602207000000|2020-10-09 01:30:00|351.39|349.39|351.14|349.14|351.53|349.53|351.14|349.14|181
1602207300000|2020-10-09 01:35:00|351.13|349.13|351.08|349.08|351.28|349.28|351.04|349.04|186
1602207600000|2020-10-09 01:40:00|351.09|349.09|350.81|348.81|351.42|349.42|350.81|348.81|291
1602207900000|2020-10-09 01:45:00|350.83|348.83|351.4|349.4|351.43|349.43|350.75|348.75|410
1602208200000|2020-10-09 01:50:00|351.39|349.39|351.83|349.83|351.85|349.85|351.26|349.26|341
1602208500000|2020-10-09 01:55:00|351.82|349.82|352.07|350.07|352.24|350.24|351.81|349.81|292
1602208800000|2020-10-09 02:00:00|352.08|350.08|351.73|349.73|352.21|350.21|351.61|349.61|266
1602209100000|2020-10-09 02:05:00|351.74|349.74|351.62|349.62|351.83|349.83|351.44|349.44|300
1602209400000|2020-10-09 02:10:00|351.61|349.61|351.66|349.66|351.75|349.75|351.43|349.43|192
1602209700000|2020-10-09 02:15:00|351.65|349.65|352.31|350.31|352.38|350.38|351.64|349.64|336
1602210000000|2020-10-09 02:20:00|352.3|350.3|352.61|350.61|352.61|350.61|352.26|350.26|128
1602210300000|2020-10-09 02:25:00|352.64|350.64|352.09|350.09|352.68|350.68|352.08|350.08|146
1602210600000|2020-10-09 02:30:00|352.1|350.1|352.01|350.01|352.28|350.28|351.95|349.95|237
1602210900000|2020-10-09 02:35:00|352.02|350.02|352.06|350.06|352.23|350.23|351.94|349.94|338
1602211200000|2020-10-09 02:40:00|352.05|350.05|351.97|349.97|352.05|350.05|351.93|349.93|133
1602211500000|2020-10-09 02:45:00|351.98|349.98|352.04|350.04|352.18|350.18|351.96|349.96|143
1602211800000|2020-10-09 02:50:00|352.05|350.05|352.2|350.2|352.34|350.34|351.93|349.93|162
1602212100000|2020-10-09 02:55:00|352.18|350.18|352.19|350.19|352.3|350.3|352.11|350.11|245
1602212400000|2020-10-09 03:00:00|352.18|350.18|352.5|350.5|352.7|350.7|352.13|350.13|359
1602212700000|2020-10-09 03:05:00|352.49|350.49|352.04|350.04|352.53|350.53|351.95|349.95|363
1602213000000|2020-10-09 03:10:00|352.06|350.06|351.87|349.87|352.1|350.1|351.74|349.74|221
1602213300000|2020-10-09 03:15:00|351.9|349.9|351.82|349.82|351.97|349.97|351.61|349.61|169
1602213600000|2020-10-09 03:20:00|351.83|349.83|351.69|349.69|351.95|349.95|351.56|349.56|224
1602213900000|2020-10-09 03:25:00|351.7|349.7|351.66|349.66|351.72|349.72|351.58|349.58|159
1602214200000|2020-10-09 03:30:00|351.65|349.65|351.69|349.69|351.73|349.73|351.61|349.61|75
1602214500000|2020-10-09 03:35:00|351.7|349.7|351.74|349.74|351.75|349.75|351.62|349.62|62
1602214800000|2020-10-09 03:40:00|351.73|349.73|351.72|349.72|351.79|349.79|351.64|349.64|53
1602215100000|2020-10-09 03:45:00|351.71|349.71|351.71|349.71|351.71|349.71|351.62|349.62|74
1602215400000|2020-10-09 03:50:00|351.7|349.7|351.62|349.62|351.71|349.71|351.6|349.6|24
1602215700000|2020-10-09 03:55:00|351.6|349.6|351.06|349.06|351.6|349.6|351.04|349.04|80
1602216000000|2020-10-09 04:00:00|351.05|349.05|351.78|349.78|351.88|349.88|351|349|232
1602216300000|2020-10-09 04:05:00|351.77|349.77|351.39|349.39|351.77|349.77|351.31|349.31|166
1602216600000|2020-10-09 04:10:00|351.38|349.38|351.19|349.19|351.38|349.38|351.12|349.12|57
1602216900000|2020-10-09 04:15:00|351.16|349.16|350.99|348.99|351.19|349.19|350.97|348.97|63
1602217200000|2020-10-09 04:20:00|350.98|348.98|350.68|348.68|350.99|348.99|350.63|348.63|71
1602217500000|2020-10-09 04:25:00|350.7|348.7|350.7|348.7|350.72|348.72|350.61|348.61|89
1602217800000|2020-10-09 04:30:00|350.71|348.71|350.73|348.73|350.75|348.75|350.51|348.51|200
1602218100000|2020-10-09 04:35:00|350.7|348.7|350.91|348.91|351.22|349.22|350.7|348.7|224
1602218400000|2020-10-09 04:40:00|350.9|348.9|350.85|348.85|350.93|348.93|350.74|348.74|149
1602218700000|2020-10-09 04:45:00|350.83|348.83|350.74|348.74|350.85|348.85|350.65|348.65|142
1602219000000|2020-10-09 04:50:00|350.73|348.73|350.86|348.86|350.88|348.88|350.73|348.73|63
1602219300000|2020-10-09 04:55:00|350.84|348.84|350.37|348.37|350.87|348.87|350.36|348.36|166
1602219600000|2020-10-09 05:00:00|350.36|348.36|350.54|348.54|350.54|348.54|350.24|348.24|203
1602219900000|2020-10-09 05:05:00|350.55|348.55|350.52|348.52|351.12|349.12|350.5|348.5|309
1602220200000|2020-10-09 05:10:00|350.5|348.5|350.18|348.18|350.61|348.61|350.1|348.1|326
1602220500000|2020-10-09 05:15:00|350.12|348.12|350.16|348.16|350.37|348.37|350.09|348.09|170
1602220800000|2020-10-09 05:20:00|350.14|348.14|350.79|348.79|350.81|348.81|350.14|348.14|205
1602221100000|2020-10-09 05:25:00|350.8|348.8|350.75|348.75|350.86|348.86|350.62|348.62|171
1602221400000|2020-10-09 05:30:00|350.74|348.74|350.78|348.78|350.89|348.89|350.66|348.66|186
1602221700000|2020-10-09 05:35:00|350.75|348.75|350.56|348.56|350.87|348.87|350.51|348.51|153
1602222000000|2020-10-09 05:40:00|350.54|348.54|350.38|348.38|350.68|348.68|350.38|348.38|104
1602222300000|2020-10-09 05:45:00|350.37|348.37|350.13|348.13|350.42|348.42|350.12|348.12|134
1602222600000|2020-10-09 05:50:00|350.12|348.12|350.23|348.23|350.36|348.36|350.02|348.02|289
1602222900000|2020-10-09 05:55:00|350.21|348.21|349.99|347.99|350.22|348.22|349.92|347.92|258
1602223200000|2020-10-09 06:00:00|350.02|348.02|349.66|347.66|350.02|348.02|348.64|346.64|500
1602223500000|2020-10-09 06:05:00|349.67|347.67|349.13|347.13|349.83|347.83|349.07|347.07|363
1602223800000|2020-10-09 06:10:00|349.15|347.15|348.8|346.8|349.3|347.3|348.66|346.66|265
1602224100000|2020-10-09 06:15:00|348.81|346.81|349.24|347.24|349.31|347.31|348.7|346.7|261
1602224400000|2020-10-09 06:20:00|349.25|347.25|349.75|347.75|349.76|347.76|349.25|347.25|190
1602224700000|2020-10-09 06:25:00|349.76|347.76|349.74|347.74|349.77|347.77|349.57|347.57|150
1602225000000|2020-10-09 06:30:00|349.75|347.75|349.91|347.91|350.06|348.06|349.67|347.67|147
1602225300000|2020-10-09 06:35:00|349.9|347.9|350.07|348.07|350.09|348.09|349.8|347.8|187
1602225600000|2020-10-09 06:40:00|350.06|348.06|350.02|348.02|350.19|348.19|349.97|347.97|223
1602225900000|2020-10-09 06:45:00|350.04|348.04|349.95|347.95|350.13|348.13|349.78|347.78|171
1602226200000|2020-10-09 06:50:00|349.94|347.94|350.01|348.01|350.03|348.03|349.67|347.67|119
1602226500000|2020-10-09 06:55:00|350.02|348.02|349.8|347.8|350.06|348.06|349.69|347.69|117
1602226800000|2020-10-09 07:00:00|349.82|347.82|350.78|348.78|350.88|348.88|349.71|347.71|225
1602227100000|2020-10-09 07:05:00|350.79|348.79|350.83|348.83|350.99|348.99|350.71|348.71|293
1602227400000|2020-10-09 07:10:00|350.84|348.84|350.89|348.89|350.95|348.95|350.77|348.77|215
1602227700000|2020-10-09 07:15:00|350.9|348.9|350.95|348.95|351.04|349.04|350.83|348.83|95
1602228000000|2020-10-09 07:20:00|350.94|348.94|351.03|349.03|351.03|349.03|350.87|348.87|100
1602228300000|2020-10-09 07:25:00|351.02|349.02|351.28|349.28|351.29|349.29|350.88|348.88|121
1602228600000|2020-10-09 07:30:00|351.29|349.29|351.35|349.35|351.67|349.67|350.93|348.93|365
1602228900000|2020-10-09 07:35:00|351.38|349.38|351.48|349.48|351.5|349.5|351.13|349.13|332
1602229200000|2020-10-09 07:40:00|351.45|349.45|351.75|349.75|351.82|349.82|351.34|349.34|230
1602229500000|2020-10-09 07:45:00|351.72|349.72|351.55|349.55|351.87|349.87|351.51|349.51|249
1602229800000|2020-10-09 07:50:00|351.53|349.53|351.71|349.71|351.73|349.73|351.39|349.39|128
1602230100000|2020-10-09 07:55:00|351.72|349.72|351.56|349.56|351.89|349.89|351.38|349.38|226
1602230400000|2020-10-09 08:00:00|351.55|349.55|351.65|349.65|351.71|349.71|351.33|349.33|456
1602230700000|2020-10-09 08:05:00|351.66|349.66|352|350|352.01|350.01|351.6|349.6|279
1602231000000|2020-10-09 08:10:00|351.99|349.99|352.09|350.09|352.28|350.28|351.92|349.92|110
1602231300000|2020-10-09 08:15:00|352.08|350.08|351.73|349.73|352.17|350.17|351.63|349.63|189
1602231600000|2020-10-09 08:20:00|351.75|349.75|351.87|349.87|351.87|349.87|351.55|349.55|63
1602231900000|2020-10-09 08:25:00|351.83|349.83|351.87|349.87|351.89|349.89|351.59|349.59|174
1602232200000|2020-10-09 08:30:00|351.86|349.86|352.03|350.03|352.04|350.04|351.73|349.73|193
1602232500000|2020-10-09 08:35:00|352.02|350.02|351.55|349.55|352.02|350.02|351.55|349.55|110
1602232800000|2020-10-09 08:40:00|351.54|349.54|351.46|349.46|351.63|349.63|351.42|349.42|135
1602233100000|2020-10-09 08:45:00|351.45|349.45|351.57|349.57|351.62|349.62|351.42|349.42|123
1602233400000|2020-10-09 08:50:00|351.58|349.58|352.02|350.02|352.02|350.02|351.36|349.36|223
1602233700000|2020-10-09 08:55:00|352.01|350.01|352.13|350.13|352.19|350.19|351.96|349.96|296
1602234000000|2020-10-09 09:00:00|352.15|350.15|351.6|349.6|352.2|350.2|351.48|349.48|353
1602234300000|2020-10-09 09:05:00|351.61|349.61|351.58|349.58|351.76|349.76|351.44|349.44|258
1602234600000|2020-10-09 09:10:00|351.57|349.57|351.66|349.66|351.72|349.72|351.52|349.52|95
1602234900000|2020-10-09 09:15:00|351.67|349.67|350.91|348.91|351.73|349.73|350.89|348.89|168
1602235200000|2020-10-09 09:20:00|350.89|348.89|351.06|349.06|351.07|349.07|350.83|348.83|127
1602235500000|2020-10-09 09:25:00|351.05|349.05|351.04|349.04|351.06|349.06|350.88|348.88|108
1602235800000|2020-10-09 09:30:00|351.03|349.03|350.66|348.66|351.03|349.03|350.58|348.58|205
1602236100000|2020-10-09 09:35:00|350.67|348.67|350.5|348.5|350.67|348.67|350.39|348.39|162
1602236400000|2020-10-09 09:40:00|350.49|348.49|350.83|348.83|350.84|348.84|350.49|348.49|204
1602236700000|2020-10-09 09:45:00|350.84|348.84|350.94|348.94|350.95|348.95|350.71|348.71|158
1602237000000|2020-10-09 09:50:00|350.95|348.95|351.03|349.03|351.03|349.03|350.94|348.94|120
1602237300000|2020-10-09 09:55:00|351.02|349.02|351.16|349.16|351.17|349.17|350.8|348.8|129
1602237600000|2020-10-09 10:00:00|351.15|349.15|350.6|348.6|351.15|349.15|350.51|348.51|216
1602237900000|2020-10-09 10:05:00|350.59|348.59|350.99|348.99|351.02|349.02|350.53|348.53|105
1602238200000|2020-10-09 10:10:00|350.98|348.98|351.72|349.72|351.76|349.76|350.97|348.97|143
1602238500000|2020-10-09 10:15:00|351.77|349.77|351.9|349.9|351.92|349.92|351.7|349.7|141
1602238800000|2020-10-09 10:20:00|351.89|349.89|353.02|351.02|353.04|351.04|351.75|349.75|272
1602239100000|2020-10-09 10:25:00|353.01|351.01|352.78|350.78|353.5|351.5|352.63|350.63|450
1602239400000|2020-10-09 10:30:00|352.79|350.79|353.19|351.19|353.28|351.28|352.73|350.73|358
1602239700000|2020-10-09 10:35:00|353.2|351.2|354.95|352.95|355.17|353.17|352.96|350.96|568
1602240000000|2020-10-09 10:40:00|354.96|352.96|357.18|355.18|357.33|355.33|354.91|352.91|878
1602240300000|2020-10-09 10:45:00|357.19|355.19|356.77|354.77|357.84|355.84|356.4|354.4|784
1602240600000|2020-10-09 10:50:00|356.76|354.76|357.12|355.12|357.19|355.19|356.47|354.47|626
1602240900000|2020-10-09 10:55:00|357.11|355.11|357.28|355.28|357.31|355.31|356.76|354.76|490
1602241200000|2020-10-09 11:00:00|357.26|355.26|359.86|357.86|359.86|357.86|357.25|355.25|440
1602241500000|2020-10-09 11:05:00|359.87|357.87|360.09|358.09|361.29|359.29|359.63|357.63|758
1602241800000|2020-10-09 11:10:00|360.1|358.1|359.88|357.88|360.49|358.49|359.83|357.83|611
1602242100000|2020-10-09 11:15:00|359.87|357.87|359.6|357.6|360.48|358.48|359.59|357.59|569
1602242400000|2020-10-09 11:20:00|359.62|357.62|362.38|360.38|362.76|360.76|359.45|357.45|632
1602242700000|2020-10-09 11:25:00|362.41|360.41|360.7|358.7|362.84|360.84|360.52|358.52|759
1602243000000|2020-10-09 11:30:00|360.74|358.74|360.67|358.67|361.15|359.15|360.29|358.29|736
1602243300000|2020-10-09 11:35:00|360.66|358.66|360.56|358.56|361.07|359.07|360.4|358.4|464
1602243600000|2020-10-09 11:40:00|360.55|358.55|360.77|358.77|360.96|358.96|360.42|358.42|361
1602243900000|2020-10-09 11:45:00|360.76|358.76|359.91|357.91|361.06|359.06|359.37|357.37|550
1602244200000|2020-10-09 11:50:00|359.9|357.9|359.76|357.76|360.18|358.18|359.53|357.53|617
1602244500000|2020-10-09 11:55:00|359.75|357.75|360.16|358.16|360.17|358.17|359.7|357.7|434
1602244800000|2020-10-09 12:00:00|360.17|358.17|360.64|358.64|360.91|358.91|360.16|358.16|503
1602245100000|2020-10-09 12:05:00|360.63|358.63|359.77|357.77|360.7|358.7|359.66|357.66|406
1602245400000|2020-10-09 12:10:00|359.76|357.76|360.63|358.63|360.69|358.69|359.76|357.76|368
1602245700000|2020-10-09 12:15:00|360.64|358.64|360.79|358.79|360.94|358.94|360.41|358.41|344
1602246000000|2020-10-09 12:20:00|360.8|358.8|360.62|358.62|360.8|358.8|360.41|358.41|324
1602246300000|2020-10-09 12:25:00|360.61|358.61|360.44|358.44|360.89|358.89|360.28|358.28|324
1602246600000|2020-10-09 12:30:00|360.43|358.43|360.71|358.71|360.74|358.74|360.41|358.41|277
1602246900000|2020-10-09 12:35:00|360.7|358.7|360.72|358.72|360.82|358.82|360.45|358.45|334
1602247200000|2020-10-09 12:40:00|360.71|358.71|360.78|358.78|360.79|358.79|360.55|358.55|298
1602247500000|2020-10-09 12:45:00|360.77|358.77|361.44|359.44|361.72|359.72|360.77|358.77|385
1602247800000|2020-10-09 12:50:00|361.45|359.45|360.06|358.06|361.45|359.45|359.98|357.98|541
1602248100000|2020-10-09 12:55:00|360.05|358.05|360.24|358.24|360.35|358.35|359.45|357.45|454
1602248400000|2020-10-09 13:00:00|360.22|358.22|360.83|358.83|360.88|358.88|360.22|358.22|257
1602248700000|2020-10-09 13:05:00|360.85|358.85|360.89|358.89|361.4|359.4|360.75|358.75|340
1602249000000|2020-10-09 13:10:00|360.9|358.9|360.91|358.91|361.07|359.07|360.77|358.77|276
1602249300000|2020-10-09 13:15:00|360.92|358.92|360.39|358.39|361.11|359.11|360.32|358.32|331
1602249600000|2020-10-09 13:20:00|360.41|358.41|360.1|358.1|360.41|358.41|360.08|358.08|308
1602249900000|2020-10-09 13:25:00|360.11|358.11|360.44|358.44|360.49|358.49|360.08|358.08|196
1602250200000|2020-10-09 13:30:00|360.45|358.45|361.15|359.15|361.15|359.15|360.2|358.2|190
1602250500000|2020-10-09 13:35:00|361.14|359.14|360.66|358.66|361.26|359.26|360.64|358.64|406
1602250800000|2020-10-09 13:40:00|360.67|358.67|360.58|358.58|360.89|358.89|360.52|358.52|261
1602251100000|2020-10-09 13:45:00|360.6|358.6|361.14|359.14|361.15|359.15|360.6|358.6|257
1602251400000|2020-10-09 13:50:00|361.15|359.15|361.16|359.16|361.24|359.24|360.89|358.89|301
1602251700000|2020-10-09 13:55:00|361.18|359.18|361.04|359.04|361.3|359.3|360.84|358.84|411
1602252000000|2020-10-09 14:00:00|361|359|361.72|359.72|361.72|359.72|361|359|503
1602252300000|2020-10-09 14:05:00|361.69|359.69|361.28|359.28|361.69|359.69|360.96|358.96|367
1602252600000|2020-10-09 14:10:00|361.29|359.29|361.19|359.19|361.52|359.52|361.13|359.13|373
1602252900000|2020-10-09 14:15:00|361.2|359.2|361.31|359.31|361.35|359.35|361.15|359.15|332
1602253200000|2020-10-09 14:20:00|361.3|359.3|361.48|359.48|361.49|359.49|361.05|359.05|284
1602253500000|2020-10-09 14:25:00|361.47|359.47|360.65|358.65|361.67|359.67|360.52|358.52|495
1602253800000|2020-10-09 14:30:00|360.64|358.64|360.26|358.26|360.68|358.68|360.2|358.2|488
1602254100000|2020-10-09 14:35:00|360.28|358.28|361.07|359.07|361.27|359.27|360.23|358.23|391
1602254400000|2020-10-09 14:40:00|361.08|359.08|361.11|359.11|361.18|359.18|360.83|358.83|408
1602254700000|2020-10-09 14:45:00|361.08|359.08|361.67|359.67|361.74|359.74|361.06|359.06|368
1602255000000|2020-10-09 14:50:00|361.65|359.65|362.4|360.4|362.42|360.42|361.43|359.43|386
1602255300000|2020-10-09 14:55:00|362.41|360.41|362.06|360.06|362.54|360.54|361.9|359.9|279
1602255600000|2020-10-09 15:00:00|362.04|360.04|361.55|359.55|362.33|360.33|361.5|359.5|369
1602255900000|2020-10-09 15:05:00|361.52|359.52|361.19|359.19|361.52|359.52|360.94|358.94|422
1602256200000|2020-10-09 15:10:00|361.18|359.18|361.94|359.94|361.96|359.96|361.11|359.11|213
1602256500000|2020-10-09 15:15:00|361.93|359.93|362.1|360.1|362.24|360.24|361.88|359.88|351
1602256800000|2020-10-09 15:20:00|362.11|360.11|361.68|359.68|362.12|360.12|361.43|359.43|397
1602257100000|2020-10-09 15:25:00|361.67|359.67|361.9|359.9|361.97|359.97|361.66|359.66|107
1602257400000|2020-10-09 15:30:00|361.89|359.89|362.34|360.34|362.35|360.35|361.85|359.85|322
1602257700000|2020-10-09 15:35:00|362.33|360.33|362.95|360.95|362.96|360.96|362.3|360.3|436
1602258000000|2020-10-09 15:40:00|362.94|360.94|364.2|362.2|364.39|362.39|362.84|360.84|631
1602258300000|2020-10-09 15:45:00|364.24|362.24|365.85|363.85|365.92|363.92|364.24|362.24|676
1602258600000|2020-10-09 15:50:00|365.86|363.86|366.41|364.41|366.46|364.46|365.61|363.61|671
1602258900000|2020-10-09 15:55:00|366.47|364.47|366.4|364.4|366.9|364.9|366.02|364.02|601
1602259200000|2020-10-09 16:00:00|366.43|364.43|365.36|363.36|367.46|365.46|365.33|363.33|825
1602259500000|2020-10-09 16:05:00|365.35|363.35|364.54|362.54|365.38|363.38|364.37|362.37|685
1602259800000|2020-10-09 16:10:00|364.53|362.53|365.09|363.09|365.48|363.48|364.53|362.53|488
1602260100000|2020-10-09 16:15:00|365.1|363.1|364.82|362.82|365.45|363.45|364.78|362.78|513
1602260400000|2020-10-09 16:20:00|364.81|362.81|365.07|363.07|365.18|363.18|364.66|362.66|439
1602260700000|2020-10-09 16:25:00|365.08|363.08|365.29|363.29|365.57|363.57|364.98|362.98|442
1602261000000|2020-10-09 16:30:00|365.28|363.28|365.88|363.88|365.96|363.96|365.28|363.28|435
1602261300000|2020-10-09 16:35:00|365.89|363.89|365.47|363.47|365.94|363.94|365.41|363.41|110
1602261600000|2020-10-09 16:40:00|365.46|363.46|364.8|362.8|365.46|363.46|364.78|362.78|259
1602261900000|2020-10-09 16:45:00|364.81|362.81|364.83|362.83|365.01|363.01|364.78|362.78|235
1602262200000|2020-10-09 16:50:00|364.82|362.82|365.24|363.24|365.41|363.41|364.82|362.82|255
1602262500000|2020-10-09 16:55:00|365.25|363.25|365.27|363.27|365.43|363.43|365.08|363.08|166
1602262800000|2020-10-09 17:00:00|365.28|363.28|365.25|363.25|365.55|363.55|365.23|363.23|275
1602263100000|2020-10-09 17:05:00|365.23|363.23|365.4|363.4|365.5|363.5|365.07|363.07|259
1602263400000|2020-10-09 17:10:00|365.41|363.41|365.3|363.3|365.55|363.55|365.3|363.3|238
1602263700000|2020-10-09 17:15:00|365.31|363.31|365.78|363.78|365.78|363.78|365.23|363.23|292
1602264000000|2020-10-09 17:20:00|365.79|363.79|365.71|363.71|365.87|363.87|365.63|363.63|239
1602264300000|2020-10-09 17:25:00|365.72|363.72|365.58|363.58|365.9|363.9|365.47|363.47|355
1602264600000|2020-10-09 17:30:00|365.57|363.57|365.44|363.44|365.68|363.68|365.26|363.26|315
1602264900000|2020-10-09 17:35:00|365.41|363.41|365.48|363.48|365.55|363.55|365.41|363.41|178
1602265200000|2020-10-09 17:40:00|365.46|363.46|365.69|363.69|365.74|363.74|365.46|363.46|224
1602265500000|2020-10-09 17:45:00|365.65|363.65|365.96|363.96|365.97|363.97|365.64|363.64|194
1602265800000|2020-10-09 17:50:00|365.97|363.97|365.93|363.93|366.31|364.31|365.81|363.81|249
1602266100000|2020-10-09 17:55:00|365.95|363.95|366.33|364.33|366.33|364.33|365.92|363.92|251
1602266400000|2020-10-09 18:00:00|366.35|364.35|365.56|363.56|366.52|364.52|365.52|363.52|359
1602266700000|2020-10-09 18:05:00|365.52|363.52|364.05|362.05|365.55|363.55|364|362|476
1602267000000|2020-10-09 18:10:00|364.06|362.06|364.2|362.2|364.25|362.25|363.62|361.62|467
1602267300000|2020-10-09 18:15:00|364.22|362.22|364.02|362.02|364.52|362.52|363.98|361.98|295
1602267600000|2020-10-09 18:20:00|364|362|364.33|362.33|364.44|362.44|363.98|361.98|309
1602267900000|2020-10-09 18:25:00|364.34|362.34|364.32|362.32|364.53|362.53|364.04|362.04|310
1602268200000|2020-10-09 18:30:00|364.33|362.33|364.65|362.65|364.83|362.83|364.3|362.3|318
1602268500000|2020-10-09 18:35:00|364.64|362.64|363.95|361.95|364.99|362.99|363.91|361.91|361
1602268800000|2020-10-09 18:40:00|363.96|361.96|364.52|362.52|364.55|362.55|363.88|361.88|346
1602269100000|2020-10-09 18:45:00|364.53|362.53|364.16|362.16|364.59|362.59|364.11|362.11|316
1602269400000|2020-10-09 18:50:00|364.15|362.15|364.24|362.24|364.41|362.41|363.94|361.94|359
1602269700000|2020-10-09 18:55:00|364.23|362.23|364.61|362.61|364.62|362.62|364.23|362.23|312
1602270000000|2020-10-09 19:00:00|364.62|362.62|364.41|362.41|364.79|362.79|364.41|362.41|324
1602270300000|2020-10-09 19:05:00|364.4|362.4|363.72|361.72|364.41|362.41|363.44|361.44|464
1602270600000|2020-10-09 19:10:00|363.71|361.71|364.73|362.73|364.76|362.76|363.56|361.56|332
1602270900000|2020-10-09 19:15:00|364.75|362.75|365.12|363.12|365.21|363.21|364.55|362.55|234
1602271200000|2020-10-09 19:20:00|365.11|363.11|365.53|363.53|365.76|363.76|364.98|362.98|196
1602271500000|2020-10-09 19:25:00|365.56|363.56|365.55|363.55|365.65|363.65|365.52|363.52|160
1602271800000|2020-10-09 19:30:00|365.59|363.59|364.66|362.66|365.65|363.65|364.65|362.65|316
1602272100000|2020-10-09 19:35:00|364.65|362.65|364.49|362.49|364.82|362.82|364.48|362.48|211
1602272400000|2020-10-09 19:40:00|364.48|362.48|364.2|362.2|364.83|362.83|364.12|362.12|272
1602272700000|2020-10-09 19:45:00|364.17|362.17|364.23|362.23|364.27|362.27|364.07|362.07|209
1602273000000|2020-10-09 19:50:00|364.24|362.24|364.2|362.2|364.44|362.44|364.16|362.16|166
1602273300000|2020-10-09 19:55:00|364.21|362.21|364.58|362.58|364.87|362.87|364.21|362.21|333
1602273600000|2020-10-09 20:00:00|364.57|362.57|365.68|363.68|365.7|363.7|364.57|362.57|328
1602273900000|2020-10-09 20:05:00|365.67|363.67|365.14|363.14|365.71|363.71|364.86|362.86|246
1602274200000|2020-10-09 20:10:00|365.15|363.15|365.41|363.41|365.5|363.5|365.1|363.1|186
1602274500000|2020-10-09 20:15:00|365.38|363.38|365.09|363.09|365.38|363.38|364.88|362.88|231
1602274800000|2020-10-09 20:20:00|365.08|363.08|365.26|363.26|365.26|363.26|364.97|362.97|205
1602275100000|2020-10-09 20:25:00|365.25|363.25|365.05|363.05|365.43|363.43|364.94|362.94|268
1602275400000|2020-10-09 20:30:00|365.04|363.04|365.48|363.48|365.57|363.57|364.94|362.94|356
1602275700000|2020-10-09 20:35:00|365.49|363.49|365.49|363.49|365.6|363.6|365.39|363.39|146
1602276000000|2020-10-09 20:40:00|365.48|363.48|364.88|362.88|365.52|363.52|364.85|362.85|69
1602276300000|2020-10-09 20:45:00|364.87|362.87|364.74|362.74|364.91|362.91|364.55|362.55|211
1602276600000|2020-10-09 20:50:00|364.75|362.75|364.59|362.59|364.75|362.75|364.39|362.39|192
1602276900000|2020-10-09 20:55:00|364.58|362.58|364.98|362.98|365.11|363.11|364.46|362.46|251
1602313200000|2020-10-10 07:00:00|375.7|373.7|375.87|373.87|375.93|373.93|375.69|373.69|230
1602313500000|2020-10-10 07:05:00|375.89|373.89|375.62|373.62|375.91|373.91|375.6|373.6|256
1602313800000|2020-10-10 07:10:00|375.63|373.63|376.31|374.31|376.31|374.31|375.58|373.58|126
1602314100000|2020-10-10 07:15:00|376.3|374.3|376.27|374.27|376.31|374.31|376.18|374.18|229
1602314400000|2020-10-10 07:20:00|376.3|374.3|376.48|374.48|376.5|374.5|376.3|374.3|102
1602314700000|2020-10-10 07:25:00|376.49|374.49|376.7|374.7|376.71|374.71|376.47|374.47|90
1602315000000|2020-10-10 07:30:00|376.71|374.71|376.41|374.41|376.71|374.71|376.36|374.36|154
1602315300000|2020-10-10 07:35:00|376.42|374.42|375.96|373.96|376.42|374.42|375.87|373.87|157
1602315600000|2020-10-10 07:40:00|375.95|373.95|375.9|373.9|375.96|373.96|375.79|373.79|170
1602315900000|2020-10-10 07:45:00|375.93|373.93|376.17|374.17|376.17|374.17|375.88|373.88|59
1602316200000|2020-10-10 07:50:00|376.18|374.18|376.01|374.01|376.19|374.19|375.9|373.9|166
1602316500000|2020-10-10 07:55:00|376.02|374.02|376.01|374.01|376.05|374.05|375.81|373.81|193
1602316800000|2020-10-10 08:00:00|376.02|374.02|376.38|374.38|376.38|374.38|375.94|373.94|190
1602317100000|2020-10-10 08:05:00|376.34|374.34|376.51|374.51|376.52|374.52|376.34|374.34|133
1602317400000|2020-10-10 08:10:00|376.5|374.5|376.04|374.04|376.52|374.52|376.04|374.04|194
1602317700000|2020-10-10 08:15:00|376.05|374.05|376.12|374.12|376.23|374.23|376|374|199
1602318000000|2020-10-10 08:20:00|376.13|374.13|376.52|374.52|376.52|374.52|376.08|374.08|188
1602318300000|2020-10-10 08:25:00|376.53|374.53|376.82|374.82|376.96|374.96|376.48|374.48|156
1602318600000|2020-10-10 08:30:00|376.83|374.83|376.87|374.87|376.89|374.89|376.74|374.74|203
1602318900000|2020-10-10 08:35:00|376.88|374.88|376.89|374.89|376.9|374.9|376.75|374.75|56
1602319200000|2020-10-10 08:40:00|376.9|374.9|377|375|377.02|375.02|376.89|374.89|56
1602319500000|2020-10-10 08:45:00|377.02|375.02|377.17|375.17|377.27|375.27|376.98|374.98|98
1602319800000|2020-10-10 08:50:00|377.16|375.16|377.02|375.02|377.17|375.17|377.01|375.01|54
1602320100000|2020-10-10 08:55:00|377.01|375.01|376.66|374.66|377.05|375.05|376.61|374.61|153
1602320400000|2020-10-10 09:00:00|376.65|374.65|376.73|374.73|376.73|374.73|376.62|374.62|100
1602320700000|2020-10-10 09:05:00|376.7|374.7|376.77|374.77|376.9|374.9|376.66|374.66|94
1602321000000|2020-10-10 09:10:00|376.76|374.76|376.05|374.05|376.8|374.8|376.05|374.05|132
1602321300000|2020-10-10 09:15:00|376.04|374.04|375.67|373.67|376.04|374.04|375.66|373.66|186
1602321600000|2020-10-10 09:20:00|375.66|373.66|375.53|373.53|375.7|373.7|375.14|373.14|305
1602321900000|2020-10-10 09:25:00|375.52|373.52|373.91|371.91|375.54|373.54|373.23|371.23|411
1602322200000|2020-10-10 09:30:00|373.92|371.92|373.9|371.9|374.68|372.68|373.85|371.85|356
1602322500000|2020-10-10 09:35:00|373.89|371.89|374.79|372.79|374.93|372.93|373.69|371.69|325
1602322800000|2020-10-10 09:40:00|374.8|372.8|373.83|371.83|374.8|372.8|373.81|371.81|269
1602323100000|2020-10-10 09:45:00|373.78|371.78|372.77|370.77|373.79|371.79|371.9|369.9|676
1602323400000|2020-10-10 09:50:00|372.78|370.78|373.24|371.24|373.41|371.41|372.66|370.66|436
1602323700000|2020-10-10 09:55:00|373.26|371.26|373.14|371.14|373.43|371.43|373.04|371.04|344
1602324000000|2020-10-10 10:00:00|373.1|371.1|372.7|370.7|373.11|371.11|372.05|370.05|395
1602324300000|2020-10-10 10:05:00|372.69|370.69|372.26|370.26|372.9|370.9|372.26|370.26|262
1602324600000|2020-10-10 10:10:00|372.27|370.27|369.83|367.83|372.41|370.41|369.56|367.56|553
1602324900000|2020-10-10 10:15:00|369.84|367.84|371.08|369.08|371.22|369.22|369.82|367.82|469
1602325200000|2020-10-10 10:20:00|371.06|369.06|371.65|369.65|371.94|369.94|371.06|369.06|381
1602325500000|2020-10-10 10:25:00|371.64|369.64|371.33|369.33|371.69|369.69|371.2|369.2|323
1602325800000|2020-10-10 10:30:00|371.34|369.34|371.49|369.49|371.5|369.5|370.81|368.81|314
1602326100000|2020-10-10 10:35:00|371.5|369.5|372.46|370.46|372.52|370.52|371.44|369.44|325
1602326400000|2020-10-10 10:40:00|372.48|370.48|372.75|370.75|372.75|370.75|372.25|370.25|291
1602326700000|2020-10-10 10:45:00|372.74|370.74|372.48|370.48|372.75|370.75|372.39|370.39|401
1602327000000|2020-10-10 10:50:00|372.47|370.47|372.42|370.42|372.51|370.51|372.23|370.23|264
1602327300000|2020-10-10 10:55:00|372.43|370.43|373.07|371.07|373.41|371.41|372.4|370.4|272
1602327600000|2020-10-10 11:00:00|373.08|371.08|373.3|371.3|373.71|371.71|372.76|370.76|403
1602327900000|2020-10-10 11:05:00|373.32|371.32|373.48|371.48|374.45|372.45|373.3|371.3|326
1602328200000|2020-10-10 11:10:00|373.45|371.45|373.26|371.26|373.5|371.5|373.1|371.1|206
1602328500000|2020-10-10 11:15:00|373.25|371.25|373.03|371.03|373.25|371.25|373.02|371.02|59
1602328800000|2020-10-10 11:20:00|373.02|371.02|373.12|371.12|373.13|371.13|372.62|370.62|292
1602329100000|2020-10-10 11:25:00|373.13|371.13|372.77|370.77|373.35|371.35|372.77|370.77|203
1602329400000|2020-10-10 11:30:00|372.76|370.76|372.87|370.87|372.99|370.99|372.63|370.63|242
1602329700000|2020-10-10 11:35:00|372.86|370.86|373.25|371.25|373.26|371.26|372.86|370.86|184
1602330000000|2020-10-10 11:40:00|373.24|371.24|372.88|370.88|373.24|371.24|372.86|370.86|112
1602330300000|2020-10-10 11:45:00|372.89|370.89|373.05|371.05|373.08|371.08|372.85|370.85|164
1602330600000|2020-10-10 11:50:00|373.06|371.06|373.23|371.23|373.32|371.32|373.02|371.02|316
1602330900000|2020-10-10 11:55:00|373.24|371.24|373.19|371.19|373.36|371.36|373.19|371.19|180
1602331200000|2020-10-10 12:00:00|373.2|371.2|373.86|371.86|373.89|371.89|372.93|370.93|342
1602331500000|2020-10-10 12:05:00|373.87|371.87|373.68|371.68|374.12|372.12|373.64|371.64|364
1602331800000|2020-10-10 12:10:00|373.66|371.66|373.56|371.56|373.68|371.68|373.52|371.52|149
1602332100000|2020-10-10 12:15:00|373.55|371.55|373.48|371.48|373.59|371.59|373.43|371.43|170
1602332400000|2020-10-10 12:20:00|373.47|371.47|372.46|370.46|373.48|371.48|372.33|370.33|301
1602332700000|2020-10-10 12:25:00|372.45|370.45|372.49|370.49|372.68|370.68|372.45|370.45|177
1602333000000|2020-10-10 12:30:00|372.5|370.5|372.12|370.12|372.53|370.53|372.12|370.12|85
1602333300000|2020-10-10 12:35:00|372.14|370.14|373.16|371.16|373.16|371.16|371.97|369.97|234
1602333600000|2020-10-10 12:40:00|373.15|371.15|373.93|371.93|373.96|371.96|373.1|371.1|346
1602333900000|2020-10-10 12:45:00|373.96|371.96|374.26|372.26|374.29|372.29|373.93|371.93|329
1602334200000|2020-10-10 12:50:00|374.25|372.25|374.36|372.36|374.36|372.36|374.13|372.13|257
1602334500000|2020-10-10 12:55:00|374.35|372.35|374.51|372.51|374.51|372.51|374.22|372.22|332
1602334800000|2020-10-10 13:00:00|374.53|372.53|375.75|373.75|375.75|373.75|374.53|372.53|173
1602335100000|2020-10-10 13:05:00|375.78|373.78|375.89|373.89|376.75|374.75|375.77|373.77|363
1602335400000|2020-10-10 13:10:00|375.9|373.9|375.24|373.24|375.9|373.9|375.09|373.09|444
1602335700000|2020-10-10 13:15:00|375.22|373.22|375.24|373.24|375.48|373.48|375.22|373.22|271
1602336000000|2020-10-10 13:20:00|375.25|373.25|374.57|372.57|375.25|373.25|374.38|372.38|297
1602336300000|2020-10-10 13:25:00|374.56|372.56|374.82|372.82|374.87|372.87|374.53|372.53|224
1602336600000|2020-10-10 13:30:00|374.77|372.77|374.1|372.1|374.78|372.78|373.71|371.71|357
1602336900000|2020-10-10 13:35:00|374.09|372.09|374.15|372.15|374.24|372.24|373.78|371.78|311
1602337200000|2020-10-10 13:40:00|374.17|372.17|375.66|373.66|375.94|373.94|374.11|372.11|320
1602337500000|2020-10-10 13:45:00|375.65|373.65|376.09|374.09|376.14|374.14|375.45|373.45|352
1602337800000|2020-10-10 13:50:00|376.03|374.03|375.41|373.41|376.04|374.04|375.39|373.39|330
1602338100000|2020-10-10 13:55:00|375.42|373.42|375.36|373.36|375.58|373.58|375.21|373.21|179
1602338400000|2020-10-10 14:00:00|375.37|373.37|374.91|372.91|375.44|373.44|374.8|372.8|235
1602338700000|2020-10-10 14:05:00|374.92|372.92|374.44|372.44|374.92|372.92|374.39|372.39|262
1602339000000|2020-10-10 14:10:00|374.43|372.43|374.82|372.82|375.06|373.06|374.22|372.22|332
1602339300000|2020-10-10 14:15:00|374.81|372.81|374.96|372.96|375|373|374.27|372.27|335
1602339600000|2020-10-10 14:20:00|374.95|372.95|374.75|372.75|375.03|373.03|374.75|372.75|255
1602339900000|2020-10-10 14:25:00|374.74|372.74|374.23|372.23|374.76|372.76|373.85|371.85|286
1602340200000|2020-10-10 14:30:00|374.22|372.22|374.69|372.69|374.71|372.71|374.22|372.22|178
1602340500000|2020-10-10 14:35:00|374.68|372.68|375.02|373.02|375.03|373.03|374.68|372.68|149
1602340800000|2020-10-10 14:40:00|375.11|373.11|375.25|373.25|375.67|373.67|375.03|373.03|302
1602341100000|2020-10-10 14:45:00|375.24|373.24|374.56|372.56|375.24|373.24|374.56|372.56|263
1602341400000|2020-10-10 14:50:00|374.54|372.54|374.82|372.82|374.82|372.82|374.1|372.1|231
1602341700000|2020-10-10 14:55:00|374.83|372.83|375.07|373.07|375.21|373.21|374.74|372.74|222
1602342000000|2020-10-10 15:00:00|375.09|373.09|375.57|373.57|375.69|373.69|375.09|373.09|270
1602342300000|2020-10-10 15:05:00|375.56|373.56|375.96|373.96|376.04|374.04|375.55|373.55|196
1602342600000|2020-10-10 15:10:00|375.95|373.95|376.08|374.08|376.08|374.08|375.93|373.93|149
1602342900000|2020-10-10 15:15:00|376.09|374.09|375.54|373.54|376.33|374.33|375.52|373.52|173
1602343200000|2020-10-10 15:20:00|375.53|373.53|375.99|373.99|376|374|375.53|373.53|410
1602343500000|2020-10-10 15:25:00|376|374|375.85|373.85|376.12|374.12|375.76|373.76|385
1602343800000|2020-10-10 15:30:00|375.84|373.84|375.21|373.21|375.91|373.91|375.21|373.21|250
1602344100000|2020-10-10 15:35:00|375.2|373.2|375.75|373.75|375.76|373.76|375.2|373.2|312
1602344400000|2020-10-10 15:40:00|375.76|373.76|376.31|374.31|376.31|374.31|375.72|373.72|190
1602344700000|2020-10-10 15:45:00|376.32|374.32|375.48|373.48|376.91|374.91|375.44|373.44|467
1602345000000|2020-10-10 15:50:00|375.49|373.49|374|372|375.51|373.51|373.34|371.34|589
1602345300000|2020-10-10 15:55:00|373.99|371.99|374.02|372.02|374.19|372.19|373.67|371.67|457
1602345600000|2020-10-10 16:00:00|374.01|372.01|374.61|372.61|374.92|372.92|373.84|371.84|583
1602345900000|2020-10-10 16:05:00|374.62|372.62|373.86|371.86|374.77|372.77|373.75|371.75|370
1602346200000|2020-10-10 16:10:00|373.85|371.85|373.93|371.93|374.57|372.57|373.85|371.85|287
1602346500000|2020-10-10 16:15:00|373.91|371.91|374.2|372.2|374.8|372.8|373.27|371.27|370
1602346800000|2020-10-10 16:20:00|374.19|372.19|374.14|372.14|374.41|372.41|374.14|372.14|224
1602347100000|2020-10-10 16:25:00|374.12|372.12|374.32|372.32|374.54|372.54|373.96|371.96|303
1602347400000|2020-10-10 16:30:00|374.29|372.29|373.88|371.88|374.67|372.67|373.87|371.87|395
1602347700000|2020-10-10 16:35:00|373.86|371.86|374.14|372.14|374.29|372.29|373.4|371.4|360
1602348000000|2020-10-10 16:40:00|374.12|372.12|374.31|372.31|374.35|372.35|373.61|371.61|274
1602348300000|2020-10-10 16:45:00|374.32|372.32|374.44|372.44|374.61|372.61|374.32|372.32|282
1602348600000|2020-10-10 16:50:00|374.42|372.42|374.57|372.57|374.59|372.59|374.12|372.12|221
1602348900000|2020-10-10 16:55:00|374.56|372.56|374.04|372.04|374.62|372.62|373.82|371.82|335
1602349200000|2020-10-10 17:00:00|374.03|372.03|374.43|372.43|374.44|372.44|373.79|371.79|300
1602349500000|2020-10-10 17:05:00|374.44|372.44|374.78|372.78|374.82|372.82|374.27|372.27|244
1602349800000|2020-10-10 17:10:00|374.77|372.77|374.98|372.98|374.98|372.98|374.52|372.52|300
1602350100000|2020-10-10 17:15:00|374.97|372.97|375.66|373.66|375.8|373.8|374.85|372.85|335
1602350400000|2020-10-10 17:20:00|375.65|373.65|375.7|373.7|375.87|373.87|375.53|373.53|319
1602350700000|2020-10-10 17:25:00|375.69|373.69|375.22|373.22|375.79|373.79|374.87|372.87|354
1602351000000|2020-10-10 17:30:00|375.21|373.21|374.89|372.89|375.8|373.8|374.85|372.85|244
1602351300000|2020-10-10 17:35:00|374.87|372.87|373.91|371.91|374.88|372.88|373.9|371.9|278
1602351600000|2020-10-10 17:40:00|373.94|371.94|373.83|371.83|373.97|371.97|373.42|371.42|392
1602351900000|2020-10-10 17:45:00|373.84|371.84|373.9|371.9|374.1|372.1|373.8|371.8|225
1602352200000|2020-10-10 17:50:00|373.85|371.85|373.87|371.87|374.1|372.1|373.72|371.72|293
1602352500000|2020-10-10 17:55:00|373.86|371.86|374.19|372.19|374.22|372.22|373.81|371.81|283
1602352800000|2020-10-10 18:00:00|374.13|372.13|374.48|372.48|374.5|372.5|373.88|371.88|249
1602353100000|2020-10-10 18:05:00|374.47|372.47|374.36|372.36|374.49|372.49|374.18|372.18|179
1602353400000|2020-10-10 18:10:00|374.38|372.38|374.23|372.23|374.62|372.62|374.22|372.22|100
1602353700000|2020-10-10 18:15:00|374.21|372.21|374.12|372.12|374.35|372.35|373.92|371.92|200
1602354000000|2020-10-10 18:20:00|374.08|372.08|374.49|372.49|374.57|372.57|373.95|371.95|177
1602354300000|2020-10-10 18:25:00|374.48|372.48|374.92|372.92|374.94|372.94|374.48|372.48|162
1602354600000|2020-10-10 18:30:00|374.91|372.91|374.61|372.61|374.92|372.92|374.58|372.58|215
1602354900000|2020-10-10 18:35:00|374.6|372.6|375.8|373.8|376|374|374.59|372.59|372
1602355200000|2020-10-10 18:40:00|375.79|373.79|376.06|374.06|376.23|374.23|375.78|373.78|280
1602355500000|2020-10-10 18:45:00|376.07|374.07|375.1|373.1|376.09|374.09|375.09|373.09|356
1602355800000|2020-10-10 18:50:00|375.11|373.11|375.24|373.24|375.52|373.52|375.1|373.1|265
1602356100000|2020-10-10 18:55:00|375.25|373.25|375.15|373.15|375.45|373.45|375.08|373.08|235
1602356400000|2020-10-10 19:00:00|375.16|373.16|374.93|372.93|375.24|373.24|374.85|372.85|187
1602356700000|2020-10-10 19:05:00|374.94|372.94|374.88|372.88|375.15|373.15|374.75|372.75|299
1602357000000|2020-10-10 19:10:00|374.86|372.86|374.77|372.77|375.03|373.03|374.64|372.64|200
1602357300000|2020-10-10 19:15:00|374.78|372.78|375.05|373.05|375.09|373.09|374.59|372.59|304
1602357600000|2020-10-10 19:20:00|375.06|373.06|375.44|373.44|375.44|373.44|374.97|372.97|318
1602357900000|2020-10-10 19:25:00|375.48|373.48|375.16|373.16|375.55|373.55|375.1|373.1|254
1602358200000|2020-10-10 19:30:00|375.15|373.15|375.79|373.79|375.88|373.88|375.08|373.08|277
1602358500000|2020-10-10 19:35:00|375.78|373.78|376.1|374.1|376.13|374.13|375.72|373.72|202
1602358800000|2020-10-10 19:40:00|376.11|374.11|375.68|373.68|376.75|374.75|375.63|373.63|348
1602359100000|2020-10-10 19:45:00|375.67|373.67|375.64|373.64|376.19|374.19|375.62|373.62|265
1602359400000|2020-10-10 19:50:00|375.65|373.65|375.4|373.4|375.77|373.77|375.39|373.39|204
1602359700000|2020-10-10 19:55:00|375.39|373.39|374.89|372.89|375.39|373.39|374.89|372.89|163
1602360000000|2020-10-10 20:00:00|374.88|372.88|374.69|372.69|375.01|373.01|374.6|372.6|280
1602360300000|2020-10-10 20:05:00|374.68|372.68|374.85|372.85|375.03|373.03|374.59|372.59|281
1602360600000|2020-10-10 20:10:00|374.83|372.83|374.96|372.96|374.96|372.96|374.53|372.53|252
1602360900000|2020-10-10 20:15:00|374.97|372.97|374.71|372.71|375|373|374.62|372.62|292
1602361200000|2020-10-10 20:20:00|374.73|372.73|375.12|373.12|375.12|373.12|374.73|372.73|106
1602361500000|2020-10-10 20:25:00|375.11|373.11|375.26|373.26|375.3|373.3|375.05|373.05|165
1602361800000|2020-10-10 20:30:00|375.25|373.25|375.07|373.07|375.25|373.25|374.95|372.95|90
1602362100000|2020-10-10 20:35:00|375.06|373.06|375.2|373.2|375.22|373.22|374.99|372.99|203
1602362400000|2020-10-10 20:40:00|375.19|373.19|375.57|373.57|375.57|373.57|375.08|373.08|300
1602362700000|2020-10-10 20:45:00|375.56|373.56|375.74|373.74|375.75|373.75|375.53|373.53|285
1602363000000|2020-10-10 20:50:00|375.75|373.75|375.71|373.71|375.95|373.95|375.55|373.55|275
1602363300000|2020-10-10 20:55:00|375.7|373.7|375.68|373.68|375.91|373.91|375.64|373.64|211
1602363600000|2020-10-10 21:00:00|375.67|373.67|372.62|370.62|375.67|373.67|372.46|370.46|380
1602363900000|2020-10-10 21:05:00|372.65|370.65|372.92|370.92|373.03|371.03|372.43|370.43|362
1602364200000|2020-10-10 21:10:00|372.93|370.93|373.54|371.54|373.54|371.54|372.93|370.93|100
1602364500000|2020-10-10 21:15:00|373.53|371.53|374.02|372.02|374.02|372.02|373.53|371.53|54
1602364800000|2020-10-10 21:20:00|374.03|372.03|374.77|372.77|374.77|372.77|374.03|372.03|145
1602365100000|2020-10-10 21:25:00|374.78|372.78|375.84|373.84|375.86|373.86|374.78|372.78|185
1602365400000|2020-10-10 21:30:00|375.83|373.83|375.43|373.43|376.06|374.06|375.02|373.02|250
1602365700000|2020-10-10 21:35:00|375.42|373.42|376.02|374.02|376.05|374.05|375.37|373.37|118
1602366000000|2020-10-10 21:40:00|376.05|374.05|376.07|374.07|376.17|374.17|376.01|374.01|83
1602366300000|2020-10-10 21:45:00|376.08|374.08|376.45|374.45|376.52|374.52|376.06|374.06|127
1602366600000|2020-10-10 21:50:00|376.46|374.46|376.49|374.49|376.56|374.56|376.43|374.43|100
1602366900000|2020-10-10 21:55:00|376.47|374.47|376.42|374.42|376.51|374.51|376.36|374.36|116
1602367200000|2020-10-10 22:00:00|376.43|374.43|375.91|373.91|376.45|374.45|375.71|373.71|261
1602367500000|2020-10-10 22:05:00|375.92|373.92|376|374|376.32|374.32|375.88|373.88|207
1602367800000|2020-10-10 22:10:00|376.01|374.01|376.14|374.14|376.14|374.14|376.01|374.01|135
1602368100000|2020-10-10 22:15:00|376.15|374.15|376.23|374.23|376.5|374.5|376.15|374.15|214
1602368400000|2020-10-10 22:20:00|376.24|374.24|375.71|373.71|376.38|374.38|375.61|373.61|190
1602368700000|2020-10-10 22:25:00|375.72|373.72|375.37|373.37|375.75|373.75|375.18|373.18|282
1602369000000|2020-10-10 22:30:00|375.38|373.38|375.59|373.59|375.83|373.83|375.37|373.37|240
1602369300000|2020-10-10 22:35:00|375.6|373.6|375.61|373.61|375.97|373.97|375.56|373.56|224
1602369600000|2020-10-10 22:40:00|375.6|373.6|375.94|373.94|376.23|374.23|375.53|373.53|221
1602369900000|2020-10-10 22:45:00|375.95|373.95|376.17|374.17|376.19|374.19|375.59|373.59|246
1602370200000|2020-10-10 22:50:00|376.16|374.16|375.77|373.77|376.3|374.3|375.77|373.77|270
1602370500000|2020-10-10 22:55:00|375.78|373.78|375.68|373.68|375.9|373.9|375.67|373.67|152
1602370800000|2020-10-10 23:00:00|375.67|373.67|375.34|373.34|375.67|373.67|375.08|373.08|194
1602371100000|2020-10-10 23:05:00|375.33|373.33|374.81|372.81|375.39|373.39|374.81|372.81|197
1602371400000|2020-10-10 23:10:00|374.8|372.8|373.86|371.86|374.81|372.81|373.64|371.64|586
1602371700000|2020-10-10 23:15:00|373.85|371.85|374.11|372.11|374.16|372.16|373.55|371.55|476
1602372000000|2020-10-10 23:20:00|374.14|372.14|373.5|371.5|374.16|372.16|373.47|371.47|401
1602372300000|2020-10-10 23:25:00|373.51|371.51|372.99|370.99|373.52|371.52|372.65|370.65|448
1602372600000|2020-10-10 23:30:00|373|371|371.51|369.51|373.03|371.03|370.85|368.85|549
1602372900000|2020-10-10 23:35:00|371.5|369.5|371.88|369.88|372.17|370.17|371.13|369.13|536
1602373200000|2020-10-10 23:40:00|371.89|369.89|372.22|370.22|372.37|370.37|371.51|369.51|342
1602373500000|2020-10-10 23:45:00|372.3|370.3|371.9|369.9|372.62|370.62|371.86|369.86|266
1602373800000|2020-10-10 23:50:00|371.87|369.87|371.99|369.99|371.99|369.99|370.82|368.82|469
1602374100000|2020-10-10 23:55:00|371.96|369.96|371.92|369.92|372.34|370.34|371.46|369.46|366
1602374400000|2020-10-11 00:00:00|371.93|369.93|372.53|370.53|372.55|370.55|371.68|369.68|354
1602374700000|2020-10-11 00:05:00|372.54|370.54|372.74|370.74|373.1|371.1|370.4|368.4|327
1602375000000|2020-10-11 00:10:00|372.75|370.75|372.79|370.79|372.91|370.91|372.6|370.6|222
1602375300000|2020-10-11 00:15:00|372.77|370.77|372.67|370.67|372.94|370.94|372.6|370.6|142
1602375600000|2020-10-11 00:20:00|372.66|370.66|372.87|370.87|373.16|371.16|372.36|370.36|321
1602375900000|2020-10-11 00:25:00|372.86|370.86|372.94|370.94|373.11|371.11|372.73|370.73|231
1602376200000|2020-10-11 00:30:00|372.93|370.93|371.71|369.71|372.93|370.93|371.32|369.32|345
1602376500000|2020-10-11 00:35:00|371.7|369.7|371.76|369.76|372.16|370.16|371.67|369.67|325
1602376800000|2020-10-11 00:40:00|371.77|369.77|371.21|369.21|371.86|369.86|371.2|369.2|447
1602377100000|2020-10-11 00:45:00|371.2|369.2|370.41|368.41|371.49|369.49|370.23|368.23|393
1602377400000|2020-10-11 00:50:00|370.39|368.39|370.89|368.89|370.91|368.91|370.39|368.39|329
1602377700000|2020-10-11 00:55:00|370.88|368.88|371.4|369.4|371.58|369.58|370.88|368.88|308
1602378000000|2020-10-11 01:00:00|371.41|369.41|372.71|370.71|372.77|370.77|371.35|369.35|470
1602378300000|2020-10-11 01:05:00|372.7|370.7|372.45|370.45|372.7|370.7|372.06|370.06|329
1602378600000|2020-10-11 01:10:00|372.46|370.46|372.64|370.64|372.87|370.87|372.38|370.38|253
1602378900000|2020-10-11 01:15:00|372.62|370.62|372.67|370.67|372.72|370.72|372.36|370.36|224
1602379200000|2020-10-11 01:20:00|372.65|370.65|372.66|370.66|372.84|370.84|372.58|370.58|175
1602379500000|2020-10-11 01:25:00|372.67|370.67|373.01|371.01|373.04|371.04|372.6|370.6|157
1602379800000|2020-10-11 01:30:00|373|371|372.82|370.82|373|371|372.45|370.45|328
1602380100000|2020-10-11 01:35:00|372.81|370.81|372.97|370.97|372.98|370.98|372.78|370.78|134
1602380400000|2020-10-11 01:40:00|372.96|370.96|372.94|370.94|373.11|371.11|372.75|370.75|200
1602380700000|2020-10-11 01:45:00|372.93|370.93|373.96|371.96|374.03|372.03|372.69|370.69|212
1602381000000|2020-10-11 01:50:00|373.87|371.87|374.03|372.03|374.41|372.41|373.72|371.72|619
1602381300000|2020-10-11 01:55:00|374.02|372.02|373.79|371.79|374.11|372.11|373.79|371.79|205
1602381600000|2020-10-11 02:00:00|373.8|371.8|373.68|371.68|374.07|372.07|373.51|371.51|208
1602381900000|2020-10-11 02:05:00|373.67|371.67|373.81|371.81|373.83|371.83|373.37|371.37|137
1602382200000|2020-10-11 02:10:00|373.79|371.79|373.62|371.62|373.81|371.81|373.51|371.51|86
1602382500000|2020-10-11 02:15:00|373.6|371.6|373.45|371.45|373.81|371.81|373.39|371.39|182
1602382800000|2020-10-11 02:20:00|373.44|371.44|373.16|371.16|373.71|371.71|373.11|371.11|188
1602383100000|2020-10-11 02:25:00|373.18|371.18|373.56|371.56|373.57|371.57|373.04|371.04|144
1602383400000|2020-10-11 02:30:00|373.54|371.54|373.67|371.67|373.67|371.67|373.52|371.52|44
1602383700000|2020-10-11 02:35:00|373.7|371.7|373.81|371.81|373.88|371.88|373.7|371.7|46
1602384000000|2020-10-11 02:40:00|373.83|371.83|372.92|370.92|373.84|371.84|372.92|370.92|62
1602384300000|2020-10-11 02:45:00|372.96|370.96|373.71|371.71|373.71|371.71|372.96|370.96|192
1602384600000|2020-10-11 02:50:00|373.7|371.7|373.64|371.64|373.7|371.7|373.59|371.59|85
1602384900000|2020-10-11 02:55:00|373.65|371.65|373.81|371.81|373.81|371.81|373.65|371.65|98
1602385200000|2020-10-11 03:00:00|373.8|371.8|373.83|371.83|373.85|371.85|373.75|371.75|53
1602385500000|2020-10-11 03:05:00|373.84|371.84|373.02|371.02|373.88|371.88|373.02|371.02|190
1602385800000|2020-10-11 03:10:00|372.98|370.98|372.6|370.6|373|371|372.38|370.38|207
1602386100000|2020-10-11 03:15:00|372.62|370.62|372.89|370.89|373.01|371.01|372.6|370.6|203
1602386400000|2020-10-11 03:20:00|372.9|370.9|372.37|370.37|372.91|370.91|372.33|370.33|181
1602386700000|2020-10-11 03:25:00|372.38|370.38|372.28|370.28|372.69|370.69|372.28|370.28|147
1602387000000|2020-10-11 03:30:00|372.27|370.27|372.37|370.37|372.37|370.37|372.27|370.27|10
1602387300000|2020-10-11 03:35:00|372.41|370.41|371.4|369.4|372.44|370.44|370.74|368.74|279
1602387600000|2020-10-11 03:40:00|371.41|369.41|371.56|369.56|371.79|369.79|371.36|369.36|263
1602387900000|2020-10-11 03:45:00|371.55|369.55|371.78|369.78|371.8|369.8|371.44|369.44|226
1602388200000|2020-10-11 03:50:00|371.76|369.76|371.8|369.8|371.8|369.8|371.34|369.34|174
1602388500000|2020-10-11 03:55:00|371.79|369.79|371.73|369.73|371.86|369.86|371.63|369.63|116
1602388800000|2020-10-11 04:00:00|371.74|369.74|372.2|370.2|372.21|370.21|371.74|369.74|220
1602389100000|2020-10-11 04:05:00|372.19|370.19|372.34|370.34|372.38|370.38|372.06|370.06|171
1602389400000|2020-10-11 04:10:00|372.32|370.32|372.45|370.45|372.48|370.48|372.32|370.32|42
1602389700000|2020-10-11 04:15:00|372.46|370.46|372.57|370.57|372.6|370.6|372.45|370.45|81
1602390000000|2020-10-11 04:20:00|372.58|370.58|372.38|370.38|372.59|370.59|372.2|370.2|101
1602390300000|2020-10-11 04:25:00|372.4|370.4|371.97|369.97|372.4|370.4|371.8|369.8|220
1602390600000|2020-10-11 04:30:00|371.95|369.95|371.94|369.94|372.01|370.01|371.83|369.83|96
1602390900000|2020-10-11 04:35:00|371.91|369.91|371.35|369.35|371.92|369.92|371.11|369.11|136
1602391200000|2020-10-11 04:40:00|371.36|369.36|371.21|369.21|371.36|369.36|370.71|368.71|349
1602391500000|2020-10-11 04:45:00|371.19|369.19|371.4|369.4|371.64|369.64|371.19|369.19|269
1602391800000|2020-10-11 04:50:00|371.39|369.39|371.48|369.48|371.52|369.52|371.38|369.38|136
1602392100000|2020-10-11 04:55:00|371.47|369.47|372.14|370.14|372.17|370.17|371.47|369.47|175
1602392400000|2020-10-11 05:00:00|372.1|370.1|372.57|370.57|372.57|370.57|371.91|369.91|187
1602392700000|2020-10-11 05:05:00|372.56|370.56|372.29|370.29|372.56|370.56|372.12|370.12|113
1602393000000|2020-10-11 05:10:00|372.28|370.28|372.01|370.01|372.37|370.37|371.94|369.94|205
1602393300000|2020-10-11 05:15:00|372.03|370.03|371.88|369.88|372.03|370.03|371.68|369.68|177
1602393600000|2020-10-11 05:20:00|371.87|369.87|372.15|370.15|372.15|370.15|371.7|369.7|204
1602393900000|2020-10-11 05:25:00|372.14|370.14|373.18|371.18|373.22|371.22|372.11|370.11|245
1602394200000|2020-10-11 05:30:00|373.17|371.17|372.88|370.88|373.21|371.21|372.79|370.79|266
1602394500000|2020-10-11 05:35:00|372.87|370.87|373.29|371.29|373.55|371.55|372.82|370.82|310
1602394800000|2020-10-11 05:40:00|373.31|371.31|373.05|371.05|373.37|371.37|372.99|370.99|152
1602395100000|2020-10-11 05:45:00|373.04|371.04|372.94|370.94|373.1|371.1|372.69|370.69|171
1602395400000|2020-10-11 05:50:00|373.02|371.02|372.98|370.98|373.24|371.24|372.87|370.87|326
1602395700000|2020-10-11 05:55:00|372.97|370.97|372.97|370.97|373.18|371.18|372.92|370.92|246
1602396000000|2020-10-11 06:00:00|372.98|370.98|373.48|371.48|373.62|371.62|372.97|370.97|262
1602396300000|2020-10-11 06:05:00|373.49|371.49|373.43|371.43|373.7|371.7|373.38|371.38|183
1602396600000|2020-10-11 06:10:00|373.42|371.42|373.3|371.3|373.42|371.42|373.11|371.11|215
1602396900000|2020-10-11 06:15:00|373.28|371.28|372.91|370.91|373.33|371.33|372.89|370.89|264
1602397200000|2020-10-11 06:20:00|372.9|370.9|373.21|371.21|373.28|371.28|372.9|370.9|235
1602397500000|2020-10-11 06:25:00|373.22|371.22|373.2|371.2|373.7|371.7|373.1|371.1|297
1602397800000|2020-10-11 06:30:00|373.21|371.21|373.39|371.39|373.47|371.47|373.17|371.17|186
1602398100000|2020-10-11 06:35:00|373.38|371.38|373.27|371.27|373.49|371.49|373.24|371.24|130
1602398400000|2020-10-11 06:40:00|373.28|371.28|373.14|371.14|373.41|371.41|373.01|371.01|246
1602398700000|2020-10-11 06:45:00|373.13|371.13|373.24|371.24|373.24|371.24|373.11|371.11|116
1602399000000|2020-10-11 06:50:00|373.28|371.28|372.66|370.66|373.43|371.43|372.55|370.55|244
1602399300000|2020-10-11 06:55:00|372.65|370.65|373.65|371.65|373.73|371.73|372.65|370.65|372
1602399600000|2020-10-11 07:00:00|373.64|371.64|373.89|371.89|373.91|371.91|373.61|371.61|308
1602399900000|2020-10-11 07:05:00|373.88|371.88|374.54|372.54|374.55|372.55|373.88|371.88|259
1602400200000|2020-10-11 07:10:00|374.53|372.53|374.36|372.36|374.61|372.61|374.35|372.35|272
1602400500000|2020-10-11 07:15:00|374.37|372.37|374.1|372.1|374.61|372.61|374.05|372.05|294
1602400800000|2020-10-11 07:20:00|374.11|372.11|374.12|372.12|374.21|372.21|374.04|372.04|199
1602401100000|2020-10-11 07:25:00|374.11|372.11|373.61|371.61|374.13|372.13|373.6|371.6|163
1602401400000|2020-10-11 07:30:00|373.6|371.6|373.62|371.62|373.73|371.73|373.58|371.58|114
1602401700000|2020-10-11 07:35:00|373.63|371.63|373.45|371.45|373.73|371.73|373.45|371.45|279
1602402000000|2020-10-11 07:40:00|373.44|371.44|373.6|371.6|373.68|371.68|373.44|371.44|359
1602402300000|2020-10-11 07:45:00|373.61|371.61|373.26|371.26|373.62|371.62|373.2|371.2|248
1602402600000|2020-10-11 07:50:00|373.27|371.27|373.23|371.23|373.27|371.27|373.11|371.11|281
1602402900000|2020-10-11 07:55:00|373.21|371.21|373.22|371.22|373.26|371.26|373.15|371.15|174
1602403200000|2020-10-11 08:00:00|373.23|371.23|373.27|371.27|373.43|371.43|373.22|371.22|219
1602403500000|2020-10-11 08:05:00|373.28|371.28|373.09|371.09|373.3|371.3|372.79|370.79|260
1602403800000|2020-10-11 08:10:00|373.07|371.07|372.9|370.9|373.09|371.09|372.88|370.88|160
1602404100000|2020-10-11 08:15:00|372.87|370.87|373.49|371.49|373.5|371.5|372.77|370.77|245
1602404400000|2020-10-11 08:20:00|373.48|371.48|372.94|370.94|373.74|371.74|372.94|370.94|279
1602404700000|2020-10-11 08:25:00|372.93|370.93|373.08|371.08|373.18|371.18|372.93|370.93|201
1602405000000|2020-10-11 08:30:00|373.09|371.09|373.92|371.92|373.93|371.93|373.09|371.09|286
1602405300000|2020-10-11 08:35:00|373.95|371.95|373.94|371.94|374.3|372.3|373.94|371.94|220
1602405600000|2020-10-11 08:40:00|373.93|371.93|373.86|371.86|374.01|372.01|373.61|371.61|218
1602405900000|2020-10-11 08:45:00|373.87|371.87|373.75|371.75|374.29|372.29|373.66|371.66|180
1602406200000|2020-10-11 08:50:00|373.76|371.76|373.23|371.23|373.77|371.77|373.19|371.19|200
1602406500000|2020-10-11 08:55:00|373.22|371.22|373.19|371.19|373.51|371.51|373.19|371.19|214
1602406800000|2020-10-11 09:00:00|373.2|371.2|372.82|370.82|373.34|371.34|372.76|370.76|217
1602407100000|2020-10-11 09:05:00|372.83|370.83|372.69|370.69|372.83|370.83|372.6|370.6|135
1602407400000|2020-10-11 09:10:00|372.68|370.68|372.71|370.71|372.76|370.76|372.61|370.61|143
1602407700000|2020-10-11 09:15:00|372.7|370.7|372.87|370.87|372.89|370.89|372.7|370.7|35
1602408000000|2020-10-11 09:20:00|372.86|370.86|373.16|371.16|373.18|371.18|372.8|370.8|163
1602408300000|2020-10-11 09:25:00|373.15|371.15|373.35|371.35|373.38|371.38|372.85|370.85|173
1602408600000|2020-10-11 09:30:00|373.36|371.36|373.66|371.66|373.76|371.76|373.36|371.36|260
1602408900000|2020-10-11 09:35:00|373.65|371.65|373.59|371.59|373.68|371.68|373.53|371.53|106
1602409200000|2020-10-11 09:40:00|373.58|371.58|373.32|371.32|373.63|371.63|373.3|371.3|107
1602409500000|2020-10-11 09:45:00|373.31|371.31|373.4|371.4|373.45|371.45|373.3|371.3|122
1602409800000|2020-10-11 09:50:00|373.43|371.43|373.81|371.81|373.82|371.82|373.43|371.43|107
1602410100000|2020-10-11 09:55:00|373.8|371.8|373.9|371.9|373.99|371.99|373.75|371.75|113
1602410400000|2020-10-11 10:00:00|373.92|371.92|373.41|371.41|374.17|372.17|373.39|371.39|219
1602410700000|2020-10-11 10:05:00|373.45|371.45|373.42|371.42|373.46|371.46|373.27|371.27|112
1602411000000|2020-10-11 10:10:00|373.45|371.45|373.31|371.31|373.48|371.48|373.18|371.18|127
1602411300000|2020-10-11 10:15:00|373.32|371.32|373.69|371.69|373.69|371.69|373.32|371.32|120
1602411600000|2020-10-11 10:20:00|373.71|371.71|374.04|372.04|374.04|372.04|373.71|371.71|245
1602411900000|2020-10-11 10:25:00|374.03|372.03|373.77|371.77|374.11|372.11|373.73|371.73|178
1602412200000|2020-10-11 10:30:00|373.74|371.74|375.06|373.06|375.28|373.28|373.72|371.72|344
1602412500000|2020-10-11 10:35:00|375.05|373.05|375.1|373.1|375.2|373.2|374.73|372.73|385
1602412800000|2020-10-11 10:40:00|375.09|373.09|375.24|373.24|375.24|373.24|374.82|372.82|199
1602413100000|2020-10-11 10:45:00|375.25|373.25|376.17|374.17|376.17|374.17|375.25|373.25|193
1602413400000|2020-10-11 10:50:00|376.16|374.16|375.92|373.92|376.16|374.16|375.76|373.76|299
1602413700000|2020-10-11 10:55:00|375.93|373.93|377.8|375.8|378.42|376.42|375.92|373.92|363
1602414000000|2020-10-11 11:00:00|377.84|375.84|377.76|375.76|378.33|376.33|377.62|375.62|341
1602414300000|2020-10-11 11:05:00|377.77|375.77|377.16|375.16|377.77|375.77|376.9|374.9|367
1602414600000|2020-10-11 11:10:00|377.12|375.12|377.64|375.64|377.64|375.64|377.08|375.08|336
1602414900000|2020-10-11 11:15:00|377.65|375.65|376.59|374.59|377.81|375.81|376.56|374.56|281
1602415200000|2020-10-11 11:20:00|376.6|374.6|376.24|374.24|376.62|374.62|375.99|373.99|328
1602415500000|2020-10-11 11:25:00|376.25|374.25|375.68|373.68|376.38|374.38|375.49|373.49|331
1602415800000|2020-10-11 11:30:00|375.67|373.67|375.15|373.15|375.77|373.77|375.13|373.13|338
1602416100000|2020-10-11 11:35:00|375.16|373.16|374.97|372.97|375.24|373.24|374.81|372.81|297
1602416400000|2020-10-11 11:40:00|374.93|372.93|374.92|372.92|375.12|373.12|374.3|372.3|381
1602416700000|2020-10-11 11:45:00|374.91|372.91|375.42|373.42|375.51|373.51|374.85|372.85|255
1602417000000|2020-10-11 11:50:00|375.4|373.4|375.08|373.08|375.5|373.5|374.94|372.94|275
1602417300000|2020-10-11 11:55:00|375.07|373.07|375.45|373.45|375.55|373.55|375.05|373.05|251
1602417600000|2020-10-11 12:00:00|375.46|373.46|375.22|373.22|375.76|373.76|375.15|373.15|296
1602417900000|2020-10-11 12:05:00|375.21|373.21|374.94|372.94|375.24|373.24|374.93|372.93|190
1602418200000|2020-10-11 12:10:00|374.95|372.95|374.38|372.38|375.13|373.13|374.37|372.37|287
1602418500000|2020-10-11 12:15:00|374.37|372.37|374.58|372.58|374.63|372.63|374.34|372.34|127
1602418800000|2020-10-11 12:20:00|374.59|372.59|372.84|370.84|374.66|372.66|372.35|370.35|386
1602419100000|2020-10-11 12:25:00|372.8|370.8|372.89|370.89|373.14|371.14|372.69|370.69|289
1602419400000|2020-10-11 12:30:00|372.87|370.87|373.66|371.66|373.66|371.66|372.83|370.83|238
1602419700000|2020-10-11 12:35:00|373.67|371.67|374.12|372.12|374.31|372.31|373.49|371.49|338
1602420000000|2020-10-11 12:40:00|374.13|372.13|374.11|372.11|374.26|372.26|374.05|372.05|308
1602420300000|2020-10-11 12:45:00|374.12|372.12|373.89|371.89|374.29|372.29|373.88|371.88|233
1602420600000|2020-10-11 12:50:00|373.93|371.93|374.18|372.18|374.21|372.21|373.77|371.77|219
1602420900000|2020-10-11 12:55:00|374.17|372.17|373.43|371.43|374.17|372.17|373.43|371.43|257
1602421200000|2020-10-11 13:00:00|373.44|371.44|373.36|371.36|373.95|371.95|372.58|370.58|380
1602421500000|2020-10-11 13:05:00|373.32|371.32|373.39|371.39|373.96|371.96|373.19|371.19|323
1602421800000|2020-10-11 13:10:00|373.34|371.34|373.53|371.53|373.54|371.54|373.21|371.21|206
1602422100000|2020-10-11 13:15:00|373.52|371.52|373.51|371.51|373.55|371.55|373.27|371.27|188
1602422400000|2020-10-11 13:20:00|373.52|371.52|373.5|371.5|374.04|372.04|373.44|371.44|215
1602422700000|2020-10-11 13:25:00|373.51|371.51|374.05|372.05|374.05|372.05|373.5|371.5|180
1602423000000|2020-10-11 13:30:00|374.06|372.06|373.75|371.75|374.06|372.06|373.66|371.66|147
1602423300000|2020-10-11 13:35:00|373.74|371.74|373.72|371.72|373.74|371.74|373.58|371.58|98
1602423600000|2020-10-11 13:40:00|373.73|371.73|373.36|371.36|373.73|371.73|373.19|371.19|229
1602423900000|2020-10-11 13:45:00|373.38|371.38|373.63|371.63|373.81|371.81|373.38|371.38|314
1602424200000|2020-10-11 13:50:00|373.64|371.64|373.71|371.71|373.85|371.85|373.47|371.47|159
1602424500000|2020-10-11 13:55:00|373.72|371.72|373.72|371.72|373.81|371.81|373.54|371.54|178
1602424800000|2020-10-11 14:00:00|373.71|371.71|374.93|372.93|374.93|372.93|373.57|371.57|324
1602425100000|2020-10-11 14:05:00|374.94|372.94|375.06|373.06|375.26|373.26|374.85|372.85|245
1602425400000|2020-10-11 14:10:00|375.01|373.01|374.87|372.87|375.17|373.17|374.77|372.77|171
1602425700000|2020-10-11 14:15:00|374.86|372.86|374.87|372.87|374.9|372.9|374.53|372.53|141
1602426000000|2020-10-11 14:20:00|374.88|372.88|374.61|372.61|374.9|372.9|374.58|372.58|230
1602426300000|2020-10-11 14:25:00|374.62|372.62|374.8|372.8|374.99|372.99|374.62|372.62|330
1602426600000|2020-10-11 14:30:00|374.78|372.78|375.02|373.02|375.07|373.07|374.35|372.35|293
1602426900000|2020-10-11 14:35:00|375.04|373.04|375.74|373.74|376.04|374.04|375.04|373.04|336
1602427200000|2020-10-11 14:40:00|375.73|373.73|374.02|372.02|377.13|375.13|373.89|371.89|650
1602427500000|2020-10-11 14:45:00|373.99|371.99|373.21|371.21|374.3|372.3|372.93|370.93|626
1602427800000|2020-10-11 14:50:00|373.22|371.22|374.08|372.08|374.16|372.16|373.21|371.21|447
1602428100000|2020-10-11 14:55:00|374.1|372.1|374.04|372.04|374.24|372.24|373.79|371.79|424
1602428400000|2020-10-11 15:00:00|374.06|372.06|375.14|373.14|375.16|373.16|374.06|372.06|292
1602428700000|2020-10-11 15:05:00|375.15|373.15|375.76|373.76|376.4|374.4|374.95|372.95|523
1602429000000|2020-10-11 15:10:00|375.75|373.75|375.89|373.89|376.19|374.19|375.52|373.52|388
1602429300000|2020-10-11 15:15:00|375.9|373.9|375.55|373.55|376.29|374.29|375.43|373.43|397
1602429600000|2020-10-11 15:20:00|375.56|373.56|375.46|373.46|376.18|374.18|375.41|373.41|349
1602429900000|2020-10-11 15:25:00|375.44|373.44|375.97|373.97|376.02|374.02|375.44|373.44|310
1602430200000|2020-10-11 15:30:00|376|374|375.85|373.85|376|374|375.62|373.62|218
1602430500000|2020-10-11 15:35:00|375.86|373.86|375.97|373.97|375.97|373.97|375.76|373.76|160
1602430800000|2020-10-11 15:40:00|375.98|373.98|375.94|373.94|376.28|374.28|375.93|373.93|285
1602431100000|2020-10-11 15:45:00|375.93|373.93|375.45|373.45|375.93|373.93|375.27|373.27|321
1602431400000|2020-10-11 15:50:00|375.44|373.44|376.15|374.15|376.2|374.2|375.36|373.36|331
1602431700000|2020-10-11 15:55:00|376.16|374.16|376.13|374.13|376.46|374.46|375.94|373.94|405
1602432000000|2020-10-11 16:00:00|376.12|374.12|375.45|373.45|376.57|374.57|375.45|373.45|485
1602432300000|2020-10-11 16:05:00|375.47|373.47|375.27|373.27|375.57|373.57|375.27|373.27|199
1602432600000|2020-10-11 16:10:00|375.26|373.26|376.2|374.2|376.23|374.23|374.83|372.83|468
1602432900000|2020-10-11 16:15:00|376.21|374.21|377.07|375.07|377.28|375.28|375.87|373.87|472
1602433200000|2020-10-11 16:20:00|377.06|375.06|376.77|374.77|377.32|375.32|376.61|374.61|487
1602433500000|2020-10-11 16:25:00|376.76|374.76|376.65|374.65|376.84|374.84|376.4|374.4|375
1602433800000|2020-10-11 16:30:00|376.64|374.64|376.61|374.61|376.97|374.97|376.38|374.38|345
1602434100000|2020-10-11 16:35:00|376.62|374.62|376.74|374.74|376.75|374.75|376.17|374.17|297
1602434400000|2020-10-11 16:40:00|376.73|374.73|376.53|374.53|376.77|374.77|376.42|374.42|260
1602434700000|2020-10-11 16:45:00|376.54|374.54|376.59|374.59|376.77|374.77|376.37|374.37|262
1602435000000|2020-10-11 16:50:00|376.58|374.58|376.35|374.35|376.67|374.67|376.3|374.3|205
1602435300000|2020-10-11 16:55:00|376.34|374.34|375.78|373.78|376.41|374.41|375.62|373.62|224
1602435600000|2020-10-11 17:00:00|375.79|373.79|376.2|374.2|376.3|374.3|375.79|373.79|222
1602435900000|2020-10-11 17:05:00|376.22|374.22|376.43|374.43|376.46|374.46|376.18|374.18|143
1602436200000|2020-10-11 17:10:00|376.42|374.42|376.14|374.14|376.54|374.54|376.11|374.11|229
1602436500000|2020-10-11 17:15:00|376.15|374.15|376.48|374.48|376.48|374.48|376.15|374.15|150
1602436800000|2020-10-11 17:20:00|376.47|374.47|376.63|374.63|376.64|374.64|376.43|374.43|119
1602437100000|2020-10-11 17:25:00|376.64|374.64|376.33|374.33|376.65|374.65|376.2|374.2|229
1602437400000|2020-10-11 17:30:00|376.32|374.32|376.83|374.83|376.87|374.87|376.29|374.29|218
1602437700000|2020-10-11 17:35:00|376.82|374.82|376.73|374.73|376.97|374.97|376.59|374.59|224
1602438000000|2020-10-11 17:40:00|376.72|374.72|376.18|374.18|376.78|374.78|376.18|374.18|192
1602438300000|2020-10-11 17:45:00|376.2|374.2|376|374|376.2|374.2|375.82|373.82|268
1602438600000|2020-10-11 17:50:00|376.02|374.02|375.99|373.99|376.32|374.32|375.85|373.85|197
1602438900000|2020-10-11 17:55:00|375.98|373.98|376.41|374.41|376.41|374.41|375.95|373.95|253
1602439200000|2020-10-11 18:00:00|376.42|374.42|376.47|374.47|376.64|374.64|376.3|374.3|173
1602439500000|2020-10-11 18:05:00|376.48|374.48|376.31|374.31|376.51|374.51|376.31|374.31|136
1602439800000|2020-10-11 18:10:00|376.3|374.3|376.07|374.07|376.37|374.37|375.9|373.9|242
1602440100000|2020-10-11 18:15:00|376.05|374.05|376.07|374.07|376.13|374.13|375.9|373.9|231
1602440400000|2020-10-11 18:20:00|376.12|374.12|376|374|376.16|374.16|375.87|373.87|144
1602440700000|2020-10-11 18:25:00|376.01|374.01|376.47|374.47|376.48|374.48|376.01|374.01|106
1602441000000|2020-10-11 18:30:00|376.46|374.46|376.66|374.66|376.67|374.67|376.46|374.46|151
1602441300000|2020-10-11 18:35:00|376.65|374.65|376.66|374.66|376.81|374.81|376.63|374.63|97
1602441600000|2020-10-11 18:40:00|376.65|374.65|376.13|374.13|376.68|374.68|376.09|374.09|180
1602441900000|2020-10-11 18:45:00|376.12|374.12|375.79|373.79|376.13|374.13|375.09|373.09|363
1602442200000|2020-10-11 18:50:00|375.8|373.8|375.86|373.86|375.96|373.96|375.58|373.58|269
1602442500000|2020-10-11 18:55:00|375.87|373.87|376.09|374.09|376.16|374.16|375.48|373.48|258
1602442800000|2020-10-11 19:00:00|376.08|374.08|376.84|374.84|376.85|374.85|376.08|374.08|209
1602443100000|2020-10-11 19:05:00|376.85|374.85|376.74|374.74|376.9|374.9|376.73|374.73|168
1602443400000|2020-10-11 19:10:00|376.73|374.73|376.47|374.47|376.86|374.86|376.4|374.4|131
1602443700000|2020-10-11 19:15:00|376.48|374.48|376.5|374.5|376.74|374.74|376.4|374.4|238
1602444000000|2020-10-11 19:20:00|376.49|374.49|375.81|373.81|376.5|374.5|375.63|373.63|281
1602444300000|2020-10-11 19:25:00|375.8|373.8|375.11|373.11|376.22|374.22|375.1|373.1|356
1602444600000|2020-10-11 19:30:00|375.14|373.14|375.2|373.2|375.67|373.67|375.07|373.07|382
1602444900000|2020-10-11 19:35:00|375.19|373.19|374.42|372.42|375.33|373.33|373.76|371.76|460
1602445200000|2020-10-11 19:40:00|374.43|372.43|374.31|372.31|374.87|372.87|374.14|372.14|562
1602445500000|2020-10-11 19:45:00|374.3|372.3|374.23|372.23|374.58|372.58|374.22|372.22|200
1602445800000|2020-10-11 19:50:00|374.24|372.24|374.2|372.2|374.78|372.78|373.93|371.93|314
1602446100000|2020-10-11 19:55:00|374.19|372.19|374.19|372.19|374.32|372.32|373.77|371.77|285
1602446400000|2020-10-11 20:00:00|374.17|372.17|374.57|372.57|374.77|372.77|374.06|372.06|286
1602446700000|2020-10-11 20:05:00|374.56|372.56|374.55|372.55|374.8|372.8|374.42|372.42|285
1602447000000|2020-10-11 20:10:00|374.56|372.56|374.43|372.43|374.8|372.8|374.37|372.37|240
1602447300000|2020-10-11 20:15:00|374.42|372.42|374.63|372.63|374.69|372.69|374.4|372.4|258
1602447600000|2020-10-11 20:20:00|374.62|372.62|375|373|375.21|373.21|374.54|372.54|213
1602447900000|2020-10-11 20:25:00|375.01|373.01|374.76|372.76|375.01|373.01|374.67|372.67|242
1602448200000|2020-10-11 20:30:00|374.77|372.77|374.88|372.88|375.03|373.03|374.69|372.69|185
1602448500000|2020-10-11 20:35:00|374.9|372.9|374.88|372.88|374.93|372.93|374.65|372.65|141
1602448800000|2020-10-11 20:40:00|374.87|372.87|374.81|372.81|374.87|372.87|374.57|372.57|263
1602449100000|2020-10-11 20:45:00|374.8|372.8|374.84|372.84|374.88|372.88|374.7|372.7|91
1602449400000|2020-10-11 20:50:00|374.85|372.85|374.69|372.69|375.19|373.19|374.63|372.63|158
1602449700000|2020-10-11 20:55:00|374.76|372.76|374.12|372.12|374.95|372.95|374.11|372.11|299
1602450000000|2020-10-11 21:00:00|374.11|372.11|373.09|371.09|374.42|372.42|373.09|371.09|456
1602450300000|2020-10-11 21:05:00|373.1|371.1|373.27|371.27|373.28|371.28|373|371|69
1602450600000|2020-10-11 21:10:00|373.26|371.26|373.78|371.78|373.79|371.79|373.26|371.26|169
1602450900000|2020-10-11 21:15:00|373.79|371.79|373.93|371.93|373.98|371.98|373.79|371.79|253
1602451200000|2020-10-11 21:20:00|373.92|371.92|374.25|372.25|374.25|372.25|373.9|371.9|381
1602451500000|2020-10-11 21:25:00|374.24|372.24|374.15|372.15|374.39|372.39|374.1|372.1|230
1602451800000|2020-10-11 21:30:00|374.14|372.14|374.48|372.48|374.48|372.48|374.14|372.14|230
1602452100000|2020-10-11 21:35:00|374.47|372.47|374.51|372.51|374.6|372.6|374.46|372.46|82
1602452400000|2020-10-11 21:40:00|374.54|372.54|374.56|372.56|374.71|372.71|374.52|372.52|226
1602452700000|2020-10-11 21:45:00|374.55|372.55|374.09|372.09|374.58|372.58|373.95|371.95|219
1602453000000|2020-10-11 21:50:00|374.1|372.1|374.46|372.46|374.46|372.46|374.09|372.09|253
1602453300000|2020-10-11 21:55:00|374.48|372.48|373.92|371.92|374.52|372.52|373.73|371.73|345
1602453600000|2020-10-11 22:00:00|373.94|371.94|372.65|370.65|374.4|372.4|372.39|370.39|482
1602453900000|2020-10-11 22:05:00|372.7|370.7|372.83|370.83|372.86|370.86|372.38|370.38|349
1602454200000|2020-10-11 22:10:00|372.87|370.87|373.25|371.25|373.3|371.3|372.87|370.87|152
1602454500000|2020-10-11 22:15:00|373.29|371.29|373.86|371.86|373.92|371.92|373.01|371.01|165
1602454800000|2020-10-11 22:20:00|373.87|371.87|374.36|372.36|374.43|372.43|373.8|371.8|381
1602455100000|2020-10-11 22:25:00|374.35|372.35|374.32|372.32|374.43|372.43|374.13|372.13|189
1602455400000|2020-10-11 22:30:00|374.31|372.31|373.81|371.81|374.31|372.31|373.7|371.7|166
1602455700000|2020-10-11 22:35:00|373.83|371.83|373.7|371.7|374.34|372.34|373.58|371.58|195
1602456000000|2020-10-11 22:40:00|373.69|371.69|374.02|372.02|374.06|372.06|373.5|371.5|253
1602456300000|2020-10-11 22:45:00|374.03|372.03|374.38|372.38|374.4|372.4|374.01|372.01|236
1602456600000|2020-10-11 22:50:00|374.34|372.34|374.33|372.33|374.48|372.48|374.25|372.25|233
1602456900000|2020-10-11 22:55:00|374.32|372.32|374.44|372.44|374.54|372.54|374.18|372.18|234
1602457200000|2020-10-11 23:00:00|374.48|372.48|374.27|372.27|374.56|372.56|374.18|372.18|161
1602457500000|2020-10-11 23:05:00|374.31|372.31|374.53|372.53|374.67|372.67|374.26|372.26|232
1602457800000|2020-10-11 23:10:00|374.54|372.54|374.58|372.58|374.63|372.63|374.39|372.39|178
1602458100000|2020-10-11 23:15:00|374.56|372.56|374.09|372.09|374.58|372.58|374.04|372.04|187
1602458400000|2020-10-11 23:20:00|374.1|372.1|374.47|372.47|374.64|372.64|374.03|372.03|141
1602458700000|2020-10-11 23:25:00|374.45|372.45|374.64|372.64|374.76|372.76|374.38|372.38|192
1602459000000|2020-10-11 23:30:00|374.65|372.65|374.66|372.66|374.66|372.66|374.43|372.43|207
1602459300000|2020-10-11 23:35:00|374.63|372.63|374.92|372.92|374.96|372.96|374.53|372.53|237
1602459600000|2020-10-11 23:40:00|374.91|372.91|375.36|373.36|375.53|373.53|374.91|372.91|288
1602459900000|2020-10-11 23:45:00|375.37|373.37|375.94|373.94|375.97|373.97|375.28|373.28|310
1602460200000|2020-10-11 23:50:00|375.96|373.96|375.83|373.83|375.98|373.98|375.8|373.8|278
1602460500000|2020-10-11 23:55:00|375.82|373.82|375.38|373.38|375.87|373.87|375.28|373.28|238
1602460800000|2020-10-12 00:00:00|375.4|373.4|375.11|373.11|375.47|373.47|374.88|372.88|277
1602461100000|2020-10-12 00:05:00|375.1|373.1|374.94|372.94|375.14|373.14|374.83|372.83|192
1602461400000|2020-10-12 00:10:00|374.97|372.97|374.63|372.63|375|373|374.56|372.56|232
1602461700000|2020-10-12 00:15:00|374.62|372.62|374.02|372.02|374.65|372.65|374.02|372.02|364
1602462000000|2020-10-12 00:20:00|374.04|372.04|373.95|371.95|374.08|372.08|373.86|371.86|221
1602462300000|2020-10-12 00:25:00|373.96|371.96|373.89|371.89|374|372|373.76|371.76|164
1602462600000|2020-10-12 00:30:00|373.94|371.94|374.26|372.26|374.26|372.26|373.75|371.75|229
1602462900000|2020-10-12 00:35:00|374.24|372.24|374.35|372.35|374.37|372.37|374.09|372.09|155
1602463200000|2020-10-12 00:40:00|374.36|372.36|374.59|372.59|374.75|372.75|374.36|372.36|260
1602463500000|2020-10-12 00:45:00|374.58|372.58|374.34|372.34|374.58|372.58|374.3|372.3|192
1602463800000|2020-10-12 00:50:00|374.36|372.36|374.81|372.81|374.85|372.85|374.36|372.36|298
1602464100000|2020-10-12 00:55:00|374.82|372.82|374.92|372.92|374.92|372.92|374.77|372.77|200
1602464400000|2020-10-12 01:00:00|374.93|372.93|374.87|372.87|374.96|372.96|374.67|372.67|199
1602464700000|2020-10-12 01:05:00|374.85|372.85|374.78|372.78|374.85|372.85|374.75|372.75|109
1602465000000|2020-10-12 01:10:00|374.79|372.79|374.73|372.73|374.85|372.85|374.72|372.72|49
1602465300000|2020-10-12 01:15:00|374.72|372.72|374.45|372.45|374.72|372.72|374.41|372.41|67
1602465600000|2020-10-12 01:20:00|374.42|372.42|374.7|372.7|374.74|372.74|374.3|372.3|240
1602465900000|2020-10-12 01:25:00|374.69|372.69|375.06|373.06|375.06|373.06|374.5|372.5|203
1602466200000|2020-10-12 01:30:00|375.05|373.05|375.31|373.31|375.33|373.33|374.99|372.99|207
1602466500000|2020-10-12 01:35:00|375.33|373.33|375.86|373.86|375.97|373.97|375.33|373.33|215
1602466800000|2020-10-12 01:40:00|375.83|373.83|375.72|373.72|375.95|373.95|375.58|373.58|323
1602467100000|2020-10-12 01:45:00|375.74|373.74|375.39|373.39|375.85|373.85|375.37|373.37|224
1602467400000|2020-10-12 01:50:00|375.41|373.41|375.68|373.68|375.75|373.75|375.34|373.34|193
1602467700000|2020-10-12 01:55:00|375.66|373.66|375.54|373.54|375.7|373.7|375.42|373.42|241
1602468000000|2020-10-12 02:00:00|375.55|373.55|375.27|373.27|375.56|373.56|375.23|373.23|162
1602468300000|2020-10-12 02:05:00|375.19|373.19|374.71|372.71|375.21|373.21|374.68|372.68|143
1602468600000|2020-10-12 02:10:00|374.69|372.69|374.72|372.72|374.76|372.76|374.48|372.48|190
1602468900000|2020-10-12 02:15:00|374.71|372.71|374.7|372.7|374.79|372.79|374.61|372.61|161
1602469200000|2020-10-12 02:20:00|374.67|372.67|374.45|372.45|374.72|372.72|374.43|372.43|80
1602469500000|2020-10-12 02:25:00|374.39|372.39|374.64|372.64|374.69|372.69|374.23|372.23|225
1602469800000|2020-10-12 02:30:00|374.65|372.65|374.86|372.86|374.86|372.86|374.56|372.56|150
1602470100000|2020-10-12 02:35:00|374.85|372.85|374.97|372.97|374.99|372.99|374.85|372.85|56
1602470400000|2020-10-12 02:40:00|375.04|373.04|375.17|373.17|375.23|373.23|375.04|373.04|222
1602470700000|2020-10-12 02:45:00|375.18|373.18|375.25|373.25|375.29|373.29|375.13|373.13|203
1602471000000|2020-10-12 02:50:00|375.31|373.31|375.68|373.68|375.73|373.73|375.26|373.26|170
1602471300000|2020-10-12 02:55:00|375.67|373.67|375.62|373.62|375.85|373.85|375.48|373.48|240
1602471600000|2020-10-12 03:00:00|375.63|373.63|375.76|373.76|375.76|373.76|375.61|373.61|217
1602471900000|2020-10-12 03:05:00|375.74|373.74|375.29|373.29|375.86|373.86|375.22|373.22|191
1602472200000|2020-10-12 03:10:00|375.3|373.3|375.16|373.16|375.41|373.41|375.09|373.09|267
1602472500000|2020-10-12 03:15:00|375.14|373.14|375.16|373.16|375.25|373.25|375.09|373.09|164
1602472800000|2020-10-12 03:20:00|375.15|373.15|375.21|373.21|375.31|373.31|375.12|373.12|114
1602473100000|2020-10-12 03:25:00|375.22|373.22|375.08|373.08|375.29|373.29|375.04|373.04|120
1602473400000|2020-10-12 03:30:00|375.07|373.07|376.38|374.38|376.5|374.5|375.07|373.07|247
1602473700000|2020-10-12 03:35:00|376.39|374.39|375.94|373.94|376.45|374.45|375.83|373.83|355
1602474000000|2020-10-12 03:40:00|375.95|373.95|375.19|373.19|375.95|373.95|375.17|373.17|221
1602474300000|2020-10-12 03:45:00|375.18|373.18|375.23|373.23|375.39|373.39|375.11|373.11|234
1602474600000|2020-10-12 03:50:00|375.24|373.24|375.55|373.55|375.55|373.55|375.17|373.17|175
1602474900000|2020-10-12 03:55:00|375.6|373.6|375.16|373.16|375.75|373.75|375.12|373.12|194
1602475200000|2020-10-12 04:00:00|375.15|373.15|374.71|372.71|375.15|373.15|374.53|372.53|250
1602475500000|2020-10-12 04:05:00|374.73|372.73|374.76|372.76|374.79|372.79|374.55|372.55|143
1602475800000|2020-10-12 04:10:00|374.74|372.74|374.7|372.7|374.74|372.74|374.58|372.58|139
1602476100000|2020-10-12 04:15:00|374.69|372.69|374.46|372.46|374.72|372.72|374.36|372.36|209
1602476400000|2020-10-12 04:20:00|374.47|372.47|374.77|372.77|374.9|372.9|374.35|372.35|195
1602476700000|2020-10-12 04:25:00|374.78|372.78|374.8|372.8|374.81|372.81|374.67|372.67|202
1602477000000|2020-10-12 04:30:00|374.79|372.79|374.83|372.83|374.86|372.86|374.74|372.74|110
1602477300000|2020-10-12 04:35:00|374.85|372.85|374.91|372.91|374.91|372.91|374.79|372.79|74
1602477600000|2020-10-12 04:40:00|374.92|372.92|374.92|372.92|374.96|372.96|374.85|372.85|122
1602477900000|2020-10-12 04:45:00|374.88|372.88|375|373|375.07|373.07|374.75|372.75|167
1602478200000|2020-10-12 04:50:00|375.01|373.01|375.02|373.02|375.14|373.14|374.95|372.95|73
1602478500000|2020-10-12 04:55:00|375|373|375|373|375.09|373.09|374.95|372.95|107
1602478800000|2020-10-12 05:00:00|374.99|372.99|374.74|372.74|374.99|372.99|374.53|372.53|225
1602479100000|2020-10-12 05:05:00|374.75|372.75|375.2|373.2|375.24|373.24|374.69|372.69|132
1602479400000|2020-10-12 05:10:00|375.21|373.21|375.57|373.57|375.65|373.65|375.21|373.21|121
1602479700000|2020-10-12 05:15:00|375.56|373.56|376.04|374.04|376.04|374.04|375.56|373.56|261
1602480000000|2020-10-12 05:20:00|376.05|374.05|375.92|373.92|376.24|374.24|375.91|373.91|275
1602480300000|2020-10-12 05:25:00|375.91|373.91|375.95|373.95|376.19|374.19|375.9|373.9|207
1602480600000|2020-10-12 05:30:00|375.97|373.97|375.91|373.91|376.1|374.1|375.86|373.86|181
1602480900000|2020-10-12 05:35:00|375.93|373.93|375.74|373.74|375.96|373.96|375.55|373.55|263
1602481200000|2020-10-12 05:40:00|375.71|373.71|375.47|373.47|375.72|373.72|375.25|373.25|323
1602481500000|2020-10-12 05:45:00|375.46|373.46|375.28|373.28|375.51|373.51|375.15|373.15|189
1602481800000|2020-10-12 05:50:00|375.31|373.31|375.57|373.57|375.59|373.59|375.23|373.23|166
1602482100000|2020-10-12 05:55:00|375.58|373.58|375.73|373.73|375.73|373.73|375.52|373.52|129
1602482400000|2020-10-12 06:00:00|375.75|373.75|375.65|373.65|375.83|373.83|375.61|373.61|136
1602482700000|2020-10-12 06:05:00|375.64|373.64|375.16|373.16|375.65|373.65|375.12|373.12|239
1602483000000|2020-10-12 06:10:00|375.15|373.15|375|373|375.17|373.17|374.87|372.87|179
1602483300000|2020-10-12 06:15:00|374.99|372.99|374.88|372.88|375|373|374.84|372.84|163
1602483600000|2020-10-12 06:20:00|374.86|372.86|374.65|372.65|374.94|372.94|374.63|372.63|199
1602483900000|2020-10-12 06:25:00|374.64|372.64|374.24|372.24|374.67|372.67|374.15|372.15|153
1602484200000|2020-10-12 06:30:00|374.22|372.22|373.96|371.96|374.26|372.26|373.96|371.96|208
1602484500000|2020-10-12 06:35:00|373.95|371.95|374.03|372.03|374.11|372.11|373.93|371.93|124
1602484800000|2020-10-12 06:40:00|374.04|372.04|374|372|374.11|372.11|373.63|371.63|122
1602485100000|2020-10-12 06:45:00|374.03|372.03|373.88|371.88|374.28|372.28|373.71|371.71|155
1602485400000|2020-10-12 06:50:00|373.89|371.89|374.08|372.08|374.17|372.17|373.89|371.89|101
1602485700000|2020-10-12 06:55:00|374.07|372.07|373.1|371.1|374.1|372.1|372.87|370.87|183
1602486000000|2020-10-12 07:00:00|373.09|371.09|372.97|370.97|373.15|371.15|371.61|369.61|514
1602486300000|2020-10-12 07:05:00|372.96|370.96|373.2|371.2|373.25|371.25|372.91|370.91|343
1602486600000|2020-10-12 07:10:00|373.18|371.18|373.23|371.23|373.29|371.29|373.07|371.07|268
1602486900000|2020-10-12 07:15:00|373.24|371.24|374.02|372.02|374.02|372.02|373.17|371.17|352
1602487200000|2020-10-12 07:20:00|374|372|374.19|372.19|374.3|372.3|373.8|371.8|228
1602487500000|2020-10-12 07:25:00|374.26|372.26|374.52|372.52|374.63|372.63|374.19|372.19|271
1602487800000|2020-10-12 07:30:00|374.53|372.53|374.96|372.96|375.07|373.07|374.52|372.52|315
1602488100000|2020-10-12 07:35:00|374.95|372.95|375.43|373.43|375.78|373.78|374.91|372.91|351
1602488400000|2020-10-12 07:40:00|375.42|373.42|375.37|373.37|375.61|373.61|375.09|373.09|328
1602488700000|2020-10-12 07:45:00|375.36|373.36|375.45|373.45|375.69|373.69|375.36|373.36|282
1602489000000|2020-10-12 07:50:00|375.44|373.44|375.39|373.39|375.57|373.57|375.25|373.25|227
1602489300000|2020-10-12 07:55:00|375.4|373.4|375.13|373.13|375.42|373.42|375.06|373.06|116
1602489600000|2020-10-12 08:00:00|375.11|373.11|374.85|372.85|375.51|373.51|374.75|372.75|272
1602489900000|2020-10-12 08:05:00|374.84|372.84|374.8|372.8|374.9|372.9|374.73|372.73|112
1602490200000|2020-10-12 08:10:00|374.79|372.79|374.76|372.76|374.81|372.81|374.68|372.68|135
1602490500000|2020-10-12 08:15:00|374.75|372.75|374.9|372.9|374.92|372.92|374.74|372.74|106
1602490800000|2020-10-12 08:20:00|374.89|372.89|375.61|373.61|375.61|373.61|374.85|372.85|266
1602491100000|2020-10-12 08:25:00|375.63|373.63|375.98|373.98|376.06|374.06|375.62|373.62|181
1602491400000|2020-10-12 08:30:00|375.99|373.99|375.57|373.57|376.29|374.29|375.52|373.52|353
1602491700000|2020-10-12 08:35:00|375.56|373.56|375.61|373.61|375.72|373.72|375.5|373.5|247
1602492000000|2020-10-12 08:40:00|375.6|373.6|375.45|373.45|375.7|373.7|375.32|373.32|214
1602492300000|2020-10-12 08:45:00|375.44|373.44|375.31|373.31|375.58|373.58|375.29|373.29|147
1602492600000|2020-10-12 08:50:00|375.32|373.32|375.02|373.02|375.39|373.39|374.99|372.99|146
1602492900000|2020-10-12 08:55:00|375|373|374.65|372.65|375.01|373.01|374.59|372.59|262
1602493200000|2020-10-12 09:00:00|374.66|372.66|375|373|375.07|373.07|374.39|372.39|345
1602493500000|2020-10-12 09:05:00|374.99|372.99|374.94|372.94|375.28|373.28|374.94|372.94|247
1602493800000|2020-10-12 09:10:00|374.92|372.92|374.89|372.89|375|373|374.72|372.72|218
1602494100000|2020-10-12 09:15:00|374.88|372.88|374.62|372.62|375|373|374.62|372.62|239
1602494400000|2020-10-12 09:20:00|374.63|372.63|374.47|372.47|374.65|372.65|374.41|372.41|179
1602494700000|2020-10-12 09:25:00|374.46|372.46|374.71|372.71|374.86|372.86|374.43|372.43|240
1602495000000|2020-10-12 09:30:00|374.72|372.72|374.05|372.05|374.72|372.72|373.93|371.93|432
1602495300000|2020-10-12 09:35:00|374.06|372.06|373.46|371.46|374.21|372.21|373.45|371.45|365
1602495600000|2020-10-12 09:40:00|373.45|371.45|373.63|371.63|373.7|371.7|373.39|371.39|169
1602495900000|2020-10-12 09:45:00|373.61|371.61|372.62|370.62|373.63|371.63|372.6|370.6|211
1602496200000|2020-10-12 09:50:00|372.58|370.58|373.5|371.5|373.78|371.78|372.43|370.43|448
1602496500000|2020-10-12 09:55:00|373.51|371.51|374|372|374.05|372.05|373.51|371.51|303
1602496800000|2020-10-12 10:00:00|374.04|372.04|374.1|372.1|374.31|372.31|373.81|371.81|226
1602497100000|2020-10-12 10:05:00|374.11|372.11|373.97|371.97|374.2|372.2|373.9|371.9|111
1602497400000|2020-10-12 10:10:00|373.99|371.99|374.09|372.09|374.15|372.15|373.98|371.98|142
1602497700000|2020-10-12 10:15:00|374.1|372.1|373.74|371.74|374.23|372.23|373.72|371.72|197
1602498000000|2020-10-12 10:20:00|373.73|371.73|372.89|370.89|373.84|371.84|372.89|370.89|294
1602498300000|2020-10-12 10:25:00|372.88|370.88|372.34|370.34|373.09|371.09|372.33|370.33|335
1602498600000|2020-10-12 10:30:00|372.35|370.35|372.22|370.22|372.62|370.62|372.08|370.08|359
1602498900000|2020-10-12 10:35:00|372.21|370.21|372.35|370.35|372.48|370.48|371.95|369.95|331
1602499200000|2020-10-12 10:40:00|372.34|370.34|368.44|366.44|372.35|370.35|367.65|365.65|632
1602499500000|2020-10-12 10:45:00|368.38|366.38|367.97|365.97|368.71|366.71|367.37|365.37|781
1602499800000|2020-10-12 10:50:00|367.98|365.98|367.8|365.8|367.98|365.98|366.79|364.79|676
1602500100000|2020-10-12 10:55:00|367.75|365.75|368.56|366.56|368.62|366.62|367.75|365.75|430
1602500400000|2020-10-12 11:00:00|368.57|366.57|368.08|366.08|368.87|366.87|368|366|583
1602500700000|2020-10-12 11:05:00|368.06|366.06|367.62|365.62|368.1|366.1|367.29|365.29|394
1602501000000|2020-10-12 11:10:00|367.6|365.6|367.86|365.86|368.17|366.17|367.43|365.43|342
1602501300000|2020-10-12 11:15:00|367.87|365.87|367.76|365.76|368.23|366.23|367.61|365.61|383
1602501600000|2020-10-12 11:20:00|367.77|365.77|368.16|366.16|368.23|366.23|366.72|364.72|556
1602501900000|2020-10-12 11:25:00|368.18|366.18|368.28|366.28|368.59|366.59|368.15|366.15|401
1602502200000|2020-10-12 11:30:00|368.23|366.23|368.18|366.18|368.38|366.38|367.78|365.78|373
1602502500000|2020-10-12 11:35:00|368.16|366.16|368.64|366.64|368.81|366.81|368.07|366.07|273
1602502800000|2020-10-12 11:40:00|368.65|366.65|368.39|366.39|368.93|366.93|367.96|365.96|475
1602503100000|2020-10-12 11:45:00|368.4|366.4|368.01|366.01|368.4|366.4|367.6|365.6|309
1602503400000|2020-10-12 11:50:00|367.99|365.99|367.94|365.94|368.08|366.08|367.47|365.47|357
1602503700000|2020-10-12 11:55:00|367.93|365.93|367.49|365.49|368.08|366.08|367.49|365.49|218
1602504000000|2020-10-12 12:00:00|367.48|365.48|368.32|366.32|368.38|366.38|367.2|365.2|405
1602504300000|2020-10-12 12:05:00|368.31|366.31|368.13|366.13|368.32|366.32|368.07|366.07|270
1602504600000|2020-10-12 12:10:00|368.12|366.12|368.32|366.32|368.63|366.63|368.05|366.05|241
1602504900000|2020-10-12 12:15:00|368.34|366.34|368.4|366.4|368.58|366.58|368.19|366.19|251
1602505200000|2020-10-12 12:20:00|368.39|366.39|368.04|366.04|368.48|366.48|368.01|366.01|233
1602505500000|2020-10-12 12:25:00|368.05|366.05|368.18|366.18|368.32|366.32|368.03|366.03|210
1602505800000|2020-10-12 12:30:00|368.19|366.19|368.77|366.77|368.8|366.8|368.11|366.11|262
1602506100000|2020-10-12 12:35:00|368.78|366.78|368.76|366.76|369.45|367.45|368.73|366.73|349
1602506400000|2020-10-12 12:40:00|368.77|366.77|368.89|366.89|368.95|366.95|368.7|366.7|284
1602506700000|2020-10-12 12:45:00|368.88|366.88|369.27|367.27|369.32|367.32|368.83|366.83|255
1602507000000|2020-10-12 12:50:00|369.28|367.28|369.92|367.92|370.11|368.11|369.17|367.17|377
1602507300000|2020-10-12 12:55:00|369.91|367.91|369.91|367.91|370.01|368.01|369.67|367.67|297
1602507600000|2020-10-12 13:00:00|369.92|367.92|369.35|367.35|369.93|367.93|369.29|367.29|340
1602507900000|2020-10-12 13:05:00|369.34|367.34|369.63|367.63|369.99|367.99|369.24|367.24|367
1602508200000|2020-10-12 13:10:00|369.66|367.66|369.78|367.78|369.8|367.8|369.51|367.51|307
1602508500000|2020-10-12 13:15:00|369.79|367.79|369.57|367.57|369.81|367.81|369.55|367.55|162
1602508800000|2020-10-12 13:20:00|369.61|367.61|369.62|367.62|369.68|367.68|369.32|367.32|308
1602509100000|2020-10-12 13:25:00|369.65|367.65|369.83|367.83|370.23|368.23|369.59|367.59|249
1602509400000|2020-10-12 13:30:00|369.82|367.82|375.35|373.35|375.65|373.65|369.35|367.35|774
1602509700000|2020-10-12 13:35:00|375.29|373.29|379.8|377.8|381.81|379.81|374.61|372.61|877
1602510000000|2020-10-12 13:40:00|379.77|377.77|380.95|378.95|381.31|379.31|379.21|377.21|902
1602510300000|2020-10-12 13:45:00|380.96|378.96|385.3|383.3|385.7|383.7|380.96|378.96|969
1602510600000|2020-10-12 13:50:00|385.28|383.28|384.37|382.37|386.42|384.42|383.57|381.57|1009
1602510900000|2020-10-12 13:55:00|384.43|382.43|384.54|382.54|384.65|382.65|383.36|381.36|700
1602511200000|2020-10-12 14:00:00|384.52|382.52|383.44|381.44|385.37|383.37|383.35|381.35|634
1602511500000|2020-10-12 14:05:00|383.42|381.42|384.11|382.11|384.72|382.72|383.31|381.31|621
1602511800000|2020-10-12 14:10:00|384.1|382.1|384.33|382.33|384.61|382.61|383.54|381.54|536
1602512100000|2020-10-12 14:15:00|384.35|382.35|384.7|382.7|384.88|382.88|384.23|382.23|631
1602512400000|2020-10-12 14:20:00|384.71|382.71|384.9|382.9|385.33|383.33|384.47|382.47|603
1602512700000|2020-10-12 14:25:00|384.87|382.87|384.6|382.6|385.25|383.25|384.51|382.51|388
1602513000000|2020-10-12 14:30:00|384.58|382.58|384.32|382.32|385.13|383.13|384.25|382.25|369
1602513300000|2020-10-12 14:35:00|384.31|382.31|383.39|381.39|384.59|382.59|383.39|381.39|544
1602513600000|2020-10-12 14:40:00|383.38|381.38|383.84|381.84|384.21|382.21|383.36|381.36|379
1602513900000|2020-10-12 14:45:00|383.85|381.85|383.69|381.69|384.23|382.23|383.68|381.68|341
1602514200000|2020-10-12 14:50:00|383.68|381.68|383.76|381.76|384.3|382.3|383.63|381.63|372
1602514500000|2020-10-12 14:55:00|383.75|381.75|383.98|381.98|384.16|382.16|383.72|381.72|384
1602514800000|2020-10-12 15:00:00|384|382|384.54|382.54|384.85|382.85|384|382|480
1602515100000|2020-10-12 15:05:00|384.55|382.55|385.01|383.01|385.52|383.52|384.5|382.5|400
1602515400000|2020-10-12 15:10:00|385|383|384.56|382.56|385|383|384.56|382.56|250
1602515700000|2020-10-12 15:15:00|384.57|382.57|385.34|383.34|385.69|383.69|384.49|382.49|479
1602516000000|2020-10-12 15:20:00|385.35|383.35|385.64|383.64|385.64|383.64|385.09|383.09|435
1602516300000|2020-10-12 15:25:00|385.54|383.54|387.08|385.08|387.65|385.65|385.17|383.17|487
1602516600000|2020-10-12 15:30:00|387.1|385.1|387.44|385.44|387.5|385.5|385.7|383.7|738
1602516900000|2020-10-12 15:35:00|387.45|385.45|387.04|385.04|387.66|385.66|386.42|384.42|688
1602517200000|2020-10-12 15:40:00|387.05|385.05|387.4|385.4|388.33|386.33|387.05|385.05|681
1602517500000|2020-10-12 15:45:00|387.41|385.41|386.51|384.51|387.49|385.49|386.48|384.48|580
1602517800000|2020-10-12 15:50:00|386.5|384.5|385.97|383.97|386.65|384.65|385.55|383.55|461
1602518100000|2020-10-12 15:55:00|385.96|383.96|386.7|384.7|386.84|384.84|385.94|383.94|425
1602518400000|2020-10-12 16:00:00|386.85|384.85|386.29|384.29|387.79|385.79|386.14|384.14|622
1602518700000|2020-10-12 16:05:00|386.27|384.27|387.68|385.68|388.02|386.02|386.25|384.25|633
1602519000000|2020-10-12 16:10:00|387.66|385.66|388.85|386.85|388.89|386.89|387.59|385.59|752
1602519300000|2020-10-12 16:15:00|388.97|386.97|388.37|386.37|389.06|387.06|388.08|386.08|589
1602519600000|2020-10-12 16:20:00|388.38|386.38|388.92|386.92|389.4|387.4|388.01|386.01|508
1602519900000|2020-10-12 16:25:00|388.93|386.93|388.65|386.65|388.96|386.96|388.32|386.32|498
1602520200000|2020-10-12 16:30:00|388.66|386.66|388.16|386.16|388.79|386.79|388.03|386.03|425
1602520500000|2020-10-12 16:35:00|388.15|386.15|388.41|386.41|388.41|386.41|387.92|385.92|270
1602520800000|2020-10-12 16:40:00|388.4|386.4|388.72|386.72|388.77|386.77|388.38|386.38|230
1602521100000|2020-10-12 16:45:00|388.71|386.71|388.11|386.11|388.71|386.71|388.05|386.05|261
1602521400000|2020-10-12 16:50:00|388.12|386.12|388.18|386.18|388.33|386.33|387.9|385.9|231
1602521700000|2020-10-12 16:55:00|388.21|386.21|387.92|385.92|388.46|386.46|387.91|385.91|273
1602522000000|2020-10-12 17:00:00|387.93|385.93|388.94|386.94|388.99|386.99|387.93|385.93|303
1602522300000|2020-10-12 17:05:00|388.93|386.93|389.02|387.02|389.2|387.2|388.67|386.67|323
1602522600000|2020-10-12 17:10:00|389.03|387.03|388.59|386.59|389.16|387.16|388.59|386.59|306
1602522900000|2020-10-12 17:15:00|388.6|386.6|388.03|386.03|388.67|386.67|387.82|385.82|403
1602523200000|2020-10-12 17:20:00|388.04|386.04|387.18|385.18|388.12|386.12|386.7|384.7|380
1602523500000|2020-10-12 17:25:00|387.19|385.19|387|385|387.5|385.5|386.93|384.93|267
1602523800000|2020-10-12 17:30:00|387.02|385.02|387.69|385.69|387.7|385.7|387.02|385.02|202
1602524100000|2020-10-12 17:35:00|387.7|385.7|387.85|385.85|388.01|386.01|387.36|385.36|260
1602524400000|2020-10-12 17:40:00|387.84|385.84|387.99|385.99|388.04|386.04|387.61|385.61|136
1602524700000|2020-10-12 17:45:00|388|386|388.44|386.44|388.48|386.48|388|386|116
1602525000000|2020-10-12 17:50:00|388.46|386.46|388.32|386.32|388.47|386.47|388.25|386.25|120
1602525300000|2020-10-12 17:55:00|388.31|386.31|388.87|386.87|388.87|386.87|388.16|386.16|193
1602525600000|2020-10-12 18:00:00|388.88|386.88|389.81|387.81|390.02|388.02|388.88|386.88|260
1602525900000|2020-10-12 18:05:00|389.79|387.79|389.05|387.05|389.86|387.86|389.04|387.04|272
1602526200000|2020-10-12 18:10:00|389.06|387.06|389.4|387.4|389.6|387.6|389.05|387.05|263
1602526500000|2020-10-12 18:15:00|389.35|387.35|389.02|387.02|389.35|387.35|388.74|386.74|338
1602526800000|2020-10-12 18:20:00|389|387|388.79|386.79|389|387|388.69|386.69|154
1602527100000|2020-10-12 18:25:00|388.76|386.76|389.45|387.45|389.49|387.49|388.61|386.61|246
1602527400000|2020-10-12 18:30:00|389.44|387.44|389.75|387.75|389.75|387.75|389.4|387.4|228
1602527700000|2020-10-12 18:35:00|389.76|387.76|389.92|387.92|389.92|387.92|389.53|387.53|204
1602528000000|2020-10-12 18:40:00|389.94|387.94|389.71|387.71|390.12|388.12|389.7|387.7|333
1602528300000|2020-10-12 18:45:00|389.69|387.69|389.34|387.34|389.82|387.82|389.33|387.33|214
1602528600000|2020-10-12 18:50:00|389.35|387.35|389.7|387.7|389.75|387.75|389.35|387.35|126
1602528900000|2020-10-12 18:55:00|389.69|387.69|389.38|387.38|389.81|387.81|389.37|387.37|171
1602529200000|2020-10-12 19:00:00|389.37|387.37|389.18|387.18|389.66|387.66|389.03|387.03|346
1602529500000|2020-10-12 19:05:00|389.19|387.19|389.92|387.92|390.03|388.03|389.19|387.19|370
1602529800000|2020-10-12 19:10:00|389.95|387.95|390.33|388.33|390.45|388.45|389.95|387.95|287
1602530100000|2020-10-12 19:15:00|390.34|388.34|389.98|387.98|390.63|388.63|389.96|387.96|232
1602530400000|2020-10-12 19:20:00|390|388|389.94|387.94|390.07|388.07|389.85|387.85|204
1602530700000|2020-10-12 19:25:00|389.89|387.89|390.07|388.07|390.07|388.07|389.73|387.73|164
1602531000000|2020-10-12 19:30:00|390.1|388.1|389.84|387.84|390.26|388.26|389.84|387.84|122
1602531300000|2020-10-12 19:35:00|389.83|387.83|389.16|387.16|389.83|387.83|389.13|387.13|327
1602531600000|2020-10-12 19:40:00|389.17|387.17|389.49|387.49|389.54|387.54|389.17|387.17|135
1602531900000|2020-10-12 19:45:00|389.47|387.47|388.88|386.88|389.72|387.72|388.86|386.86|242
1602532200000|2020-10-12 19:50:00|388.87|386.87|388.54|386.54|388.99|386.99|388.26|386.26|383
1602532500000|2020-10-12 19:55:00|388.55|386.55|389.19|387.19|389.19|387.19|388.55|386.55|154
1602532800000|2020-10-12 20:00:00|389.26|387.26|388.48|386.48|389.6|387.6|388.44|386.44|318
1602533100000|2020-10-12 20:05:00|388.46|386.46|388.84|386.84|388.95|386.95|388.4|386.4|226
1602533400000|2020-10-12 20:10:00|388.85|386.85|388.96|386.96|389.03|387.03|388.78|386.78|222
1602533700000|2020-10-12 20:15:00|388.94|386.94|389.33|387.33|389.39|387.39|388.91|386.91|206
1602534000000|2020-10-12 20:20:00|389.32|387.32|388.75|386.75|389.54|387.54|388.74|386.74|216
1602534300000|2020-10-12 20:25:00|388.76|386.76|388.97|386.97|389.12|387.12|388.76|386.76|341
1602534600000|2020-10-12 20:30:00|388.98|386.98|389.05|387.05|389.18|387.18|388.69|386.69|295
1602534900000|2020-10-12 20:35:00|389.04|387.04|389.19|387.19|389.28|387.28|389.04|387.04|118
1602535200000|2020-10-12 20:40:00|389.18|387.18|389.51|387.51|389.53|387.53|388.96|386.96|165
1602535500000|2020-10-12 20:45:00|389.5|387.5|388.75|386.75|389.55|387.55|388.68|386.68|284
1602535800000|2020-10-12 20:50:00|388.74|386.74|388.74|386.74|388.94|386.94|388.54|386.54|168
1602536100000|2020-10-12 20:55:00|388.73|386.73|388.58|386.58|388.8|386.8|388.53|386.53|227
1602536400000|2020-10-12 21:00:00|388.59|386.59|388.93|386.93|388.94|386.94|388.56|386.56|210
1602536700000|2020-10-12 21:05:00|388.94|386.94|389.42|387.42|389.43|387.43|388.93|386.93|235
1602537000000|2020-10-12 21:10:00|389.43|387.43|389.43|387.43|389.45|387.45|389.35|387.35|101
1602537300000|2020-10-12 21:15:00|389.42|387.42|389.42|387.42|389.44|387.44|389.39|387.39|17
1602537600000|2020-10-12 21:20:00|389.46|387.46|390.04|388.04|390.46|388.46|389.42|387.42|371
1602537900000|2020-10-12 21:25:00|390.07|388.07|390.25|388.25|390.37|388.37|390|388|285
1602538200000|2020-10-12 21:30:00|390.26|388.26|390.41|388.41|390.41|388.41|390.17|388.17|90
1602538500000|2020-10-12 21:35:00|390.42|388.42|393.29|391.29|393.58|391.58|390.42|388.42|450
1602538800000|2020-10-12 21:40:00|393.26|391.26|392.27|390.27|394.06|392.06|392.21|390.21|538
1602539100000|2020-10-12 21:45:00|392.21|390.21|392.87|390.87|393.54|391.54|392.2|390.2|550
1602539400000|2020-10-12 21:50:00|392.86|390.86|392.95|390.95|392.98|390.98|392.46|390.46|305
1602539700000|2020-10-12 21:55:00|392.96|390.96|393.69|391.69|393.71|391.71|392.91|390.91|279
1602540000000|2020-10-12 22:00:00|393.75|391.75|394.11|392.11|394.21|392.21|393.75|391.75|218
1602540300000|2020-10-12 22:05:00|394.12|392.12|393.91|391.91|394.14|392.14|393.71|391.71|261
1602540600000|2020-10-12 22:10:00|393.93|391.93|395.19|393.19|395.45|393.45|393.91|391.91|447
1602540900000|2020-10-12 22:15:00|395.17|393.17|395.24|393.24|395.26|393.26|394.39|392.39|251
1602541200000|2020-10-12 22:20:00|395.28|393.28|396.1|394.1|396.14|394.14|395.28|393.28|306
1602541500000|2020-10-12 22:25:00|396.07|394.07|395.05|393.05|396.14|394.14|395.01|393.01|441
1602541800000|2020-10-12 22:30:00|395.03|393.03|395.08|393.08|395.28|393.28|394.92|392.92|330
1602542100000|2020-10-12 22:35:00|395.07|393.07|393.87|391.87|395.57|393.57|393.87|391.87|417
1602542400000|2020-10-12 22:40:00|393.88|391.88|394.04|392.04|394.27|392.27|393.86|391.86|289
1602542700000|2020-10-12 22:45:00|394.01|392.01|393.35|391.35|394.3|392.3|393.35|391.35|254
1602543000000|2020-10-12 22:50:00|393.5|391.5|393.83|391.83|393.92|391.92|392.43|390.43|468
1602543300000|2020-10-12 22:55:00|393.84|391.84|393.75|391.75|393.87|391.87|393.39|391.39|304
1602543600000|2020-10-12 23:00:00|393.76|391.76|392.92|390.92|394.16|392.16|392.82|390.82|436
1602543900000|2020-10-12 23:05:00|392.93|390.93|389|387|393.25|391.25|388.09|386.09|551
1602544200000|2020-10-12 23:10:00|389.13|387.13|390.21|388.21|390.46|388.46|387.83|385.83|839
1602544500000|2020-10-12 23:15:00|390.22|388.22|390.2|388.2|390.94|388.94|389.77|387.77|710
1602544800000|2020-10-12 23:20:00|390.16|388.16|389.35|387.35|390.24|388.24|389.19|387.19|534
1602545100000|2020-10-12 23:25:00|389.36|387.36|389.28|387.28|390.13|388.13|389.24|387.24|525
1602545400000|2020-10-12 23:30:00|389.29|387.29|388.1|386.1|389.29|387.29|388.01|386.01|681
1602545700000|2020-10-12 23:35:00|388.11|386.11|387.54|385.54|388.38|386.38|386.16|384.16|543
1602546000000|2020-10-12 23:40:00|387.56|385.56|388.61|386.61|388.85|386.85|387.5|385.5|635
1602546300000|2020-10-12 23:45:00|388.62|386.62|388.64|386.64|389.21|387.21|388.41|386.41|323
1602546600000|2020-10-12 23:50:00|388.67|386.67|388.28|386.28|389.2|387.2|388.26|386.26|245
1602546900000|2020-10-12 23:55:00|388.3|386.3|387.81|385.81|388.64|386.64|387.71|385.71|333
1602547200000|2020-10-13 00:00:00|387.87|385.87|387.58|385.58|389.02|387.02|387.37|385.37|597
1602547500000|2020-10-13 00:05:00|387.61|385.61|387.24|385.24|387.69|385.69|386.22|384.22|720
1602547800000|2020-10-13 00:10:00|387.25|385.25|387.69|385.69|388.04|386.04|386.83|384.83|514
1602548100000|2020-10-13 00:15:00|387.73|385.73|388.2|386.2|388.21|386.21|387.28|385.28|431
1602548400000|2020-10-13 00:20:00|388.18|386.18|388.22|386.22|388.62|386.62|387.97|385.97|437
1602548700000|2020-10-13 00:25:00|388.13|386.13|387.87|385.87|388.13|386.13|387.62|385.62|257
1602549000000|2020-10-13 00:30:00|387.86|385.86|387.54|385.54|388.26|386.26|387.42|385.42|331
1602549300000|2020-10-13 00:35:00|387.53|385.53|386.98|384.98|387.58|385.58|386.9|384.9|519
1602549600000|2020-10-13 00:40:00|386.99|384.99|385.92|383.92|387.2|385.2|384.86|382.86|713
1602549900000|2020-10-13 00:45:00|385.91|383.91|387.19|385.19|387.2|385.2|385.75|383.75|622
1602550200000|2020-10-13 00:50:00|387.18|385.18|387.24|385.24|387.31|385.31|386.77|384.77|358
1602550500000|2020-10-13 00:55:00|387.23|385.23|387.39|385.39|387.48|385.48|387.07|385.07|233
1602550800000|2020-10-13 01:00:00|387.38|385.38|386.81|384.81|387.38|385.38|386.72|384.72|332
1602551100000|2020-10-13 01:05:00|386.82|384.82|386.71|384.71|387.34|385.34|386.62|384.62|230
1602551400000|2020-10-13 01:10:00|386.59|384.59|385.32|383.32|386.59|384.59|385.07|383.07|251
1602551700000|2020-10-13 01:15:00|385.34|383.34|385.88|383.88|386.25|384.25|385.33|383.33|348
1602552000000|2020-10-13 01:20:00|385.89|383.89|384.83|382.83|385.95|383.95|384.23|382.23|403
1602552300000|2020-10-13 01:25:00|384.85|382.85|386.38|384.38|386.38|384.38|384.79|382.79|468
1602552600000|2020-10-13 01:30:00|386.36|384.36|385.64|383.64|386.37|384.37|385.58|383.58|261
1602552900000|2020-10-13 01:35:00|385.65|383.65|385.91|383.91|386.16|384.16|385.37|383.37|229
1602553200000|2020-10-13 01:40:00|385.9|383.9|386.13|384.13|386.15|384.15|385.45|383.45|308
1602553500000|2020-10-13 01:45:00|386.14|384.14|385.96|383.96|386.24|384.24|385.81|383.81|442
1602553800000|2020-10-13 01:50:00|385.98|383.98|386.55|384.55|386.7|384.7|385.93|383.93|388
1602554100000|2020-10-13 01:55:00|386.54|384.54|386.84|384.84|386.95|384.95|386.48|384.48|303
1602554400000|2020-10-13 02:00:00|386.85|384.85|386.55|384.55|386.87|384.87|386.42|384.42|285
1602554700000|2020-10-13 02:05:00|386.56|384.56|386.44|384.44|386.59|384.59|386.22|384.22|253
1602555000000|2020-10-13 02:10:00|386.42|384.42|385.25|383.25|386.42|384.42|384.65|382.65|420
1602555300000|2020-10-13 02:15:00|385.27|383.27|384.89|382.89|385.33|383.33|384.82|382.82|287
1602555600000|2020-10-13 02:20:00|384.88|382.88|384.88|382.88|384.9|382.9|384.35|382.35|207
1602555900000|2020-10-13 02:25:00|384.89|382.89|384.08|382.08|384.93|382.93|383.65|381.65|431
1602556200000|2020-10-13 02:30:00|384.07|382.07|384.96|382.96|384.96|382.96|383.85|381.85|257
1602556500000|2020-10-13 02:35:00|384.98|382.98|385.89|383.89|386.01|384.01|384.8|382.8|245
1602556800000|2020-10-13 02:40:00|385.92|383.92|386.09|384.09|386.25|384.25|385.63|383.63|284
1602557100000|2020-10-13 02:45:00|386.18|384.18|385.84|383.84|386.2|384.2|385.58|383.58|297
1602557400000|2020-10-13 02:50:00|385.85|383.85|385.56|383.56|386|384|385.33|383.33|167
1602557700000|2020-10-13 02:55:00|385.58|383.58|385.39|383.39|385.79|383.79|385.08|383.08|261
1602558000000|2020-10-13 03:00:00|385.37|383.37|384.1|382.1|385.37|383.37|384.1|382.1|375
1602558300000|2020-10-13 03:05:00|384.11|382.11|384.8|382.8|384.85|382.85|382.71|380.71|628
1602558600000|2020-10-13 03:10:00|384.78|382.78|385.58|383.58|385.84|383.84|384.34|382.34|475
1602558900000|2020-10-13 03:15:00|385.57|383.57|385.55|383.55|385.83|383.83|385.31|383.31|372
1602559200000|2020-10-13 03:20:00|385.57|383.57|385.87|383.87|386.01|384.01|385.57|383.57|210
1602559500000|2020-10-13 03:25:00|385.85|383.85|385.54|383.54|385.88|383.88|385.54|383.54|160
1602559800000|2020-10-13 03:30:00|385.53|383.53|385.55|383.55|385.93|383.93|384.9|382.9|327
1602560100000|2020-10-13 03:35:00|385.58|383.58|385.83|383.83|386.1|384.1|385.56|383.56|180
1602560400000|2020-10-13 03:40:00|385.82|383.82|385.03|383.03|385.82|383.82|384.74|382.74|280
1602560700000|2020-10-13 03:45:00|385.02|383.02|384.44|382.44|385.03|383.03|384.42|382.42|304
1602561000000|2020-10-13 03:50:00|384.43|382.43|384.5|382.5|384.74|382.74|384.32|382.32|293
1602561300000|2020-10-13 03:55:00|384.48|382.48|384.01|382.01|384.48|382.48|383.67|381.67|257
1602561600000|2020-10-13 04:00:00|384.03|382.03|385.5|383.5|385.65|383.65|383.66|381.66|468
1602561900000|2020-10-13 04:05:00|385.51|383.51|385.62|383.62|385.85|383.85|385.41|383.41|268
1602562200000|2020-10-13 04:10:00|385.64|383.64|385.61|383.61|386.01|384.01|385.61|383.61|228
1602562500000|2020-10-13 04:15:00|385.6|383.6|384.93|382.93|385.62|383.62|384.81|382.81|317
1602562800000|2020-10-13 04:20:00|384.92|382.92|384.76|382.76|384.96|382.96|384.67|382.67|279
1602563100000|2020-10-13 04:25:00|384.77|382.77|384.74|382.74|384.93|382.93|384.66|382.66|262
1602563400000|2020-10-13 04:30:00|384.86|382.86|384.76|382.76|385.08|383.08|384.6|382.6|227
1602563700000|2020-10-13 04:35:00|384.74|382.74|384.57|382.57|384.78|382.78|384.26|382.26|218
1602564000000|2020-10-13 04:40:00|384.58|382.58|384.58|382.58|384.76|382.76|384.38|382.38|119
1602564300000|2020-10-13 04:45:00|384.64|382.64|385.23|383.23|385.25|383.25|384.47|382.47|176
1602564600000|2020-10-13 04:50:00|385.25|383.25|385.05|383.05|385.67|383.67|384.94|382.94|173
1602564900000|2020-10-13 04:55:00|385.06|383.06|385.21|383.21|385.28|383.28|384.92|382.92|263
1602565200000|2020-10-13 05:00:00|385.2|383.2|385.73|383.73|385.77|383.77|385.03|383.03|270
1602565500000|2020-10-13 05:05:00|385.74|383.74|385.41|383.41|385.77|383.77|385.4|383.4|214
1602565800000|2020-10-13 05:10:00|385.38|383.38|385.3|383.3|385.4|383.4|385.12|383.12|98
1602566100000|2020-10-13 05:15:00|385.31|383.31|385.98|383.98|386|384|385.31|383.31|134
1602566400000|2020-10-13 05:20:00|385.96|383.96|386.22|384.22|386.22|384.22|385.77|383.77|170
1602566700000|2020-10-13 05:25:00|386.23|384.23|387.08|385.08|387.1|385.1|386.22|384.22|363
1602567000000|2020-10-13 05:30:00|387.04|385.04|386.25|384.25|387.05|385.05|386.25|384.25|322
1602567300000|2020-10-13 05:35:00|386.27|384.27|386.54|384.54|386.63|384.63|386.22|384.22|249
1602567600000|2020-10-13 05:40:00|386.55|384.55|386.54|384.54|386.58|384.58|386.36|384.36|247
1602567900000|2020-10-13 05:45:00|386.53|384.53|386.8|384.8|386.89|384.89|386.38|384.38|338
1602568200000|2020-10-13 05:50:00|386.78|384.78|386.61|384.61|386.87|384.87|386.39|384.39|257
1602568500000|2020-10-13 05:55:00|386.6|384.6|386.05|384.05|386.62|384.62|385.88|383.88|318
1602568800000|2020-10-13 06:00:00|386.06|384.06|385.3|383.3|386.08|384.08|385.1|383.1|447
1602569100000|2020-10-13 06:05:00|385.31|383.31|385.49|383.49|385.58|383.58|385.2|383.2|330
1602569400000|2020-10-13 06:10:00|385.48|383.48|384.91|382.91|385.56|383.56|384.85|382.85|253
1602569700000|2020-10-13 06:15:00|384.94|382.94|384.74|382.74|384.94|382.94|384.52|382.52|270
1602570000000|2020-10-13 06:20:00|384.73|382.73|384.49|382.49|384.73|382.73|383.95|381.95|412
1602570300000|2020-10-13 06:25:00|384.47|382.47|384.93|382.93|384.93|382.93|384.27|382.27|204
1602570600000|2020-10-13 06:30:00|384.92|382.92|385.1|383.1|385.19|383.19|384.73|382.73|204
1602570900000|2020-10-13 06:35:00|385.09|383.09|384.16|382.16|385.26|383.26|384.11|382.11|288
1602571200000|2020-10-13 06:40:00|384.15|382.15|384.33|382.33|384.35|382.35|384.03|382.03|191
1602571500000|2020-10-13 06:45:00|384.32|382.32|384.72|382.72|384.82|382.82|384.32|382.32|146
1602571800000|2020-10-13 06:50:00|384.71|382.71|384.58|382.58|384.71|382.71|384.34|382.34|195
1602572100000|2020-10-13 06:55:00|384.57|382.57|384.59|382.59|384.75|382.75|384.49|382.49|167
1602572400000|2020-10-13 07:00:00|384.58|382.58|383.49|381.49|384.59|382.59|383.36|381.36|431
1602572700000|2020-10-13 07:05:00|383.51|381.51|383.96|381.96|384.01|382.01|382.92|380.92|414
1602573000000|2020-10-13 07:10:00|383.93|381.93|384.47|382.47|384.48|382.48|383.81|381.81|242
1602573300000|2020-10-13 07:15:00|384.46|382.46|383.55|381.55|384.46|382.46|383.36|381.36|161
1602573600000|2020-10-13 07:20:00|383.54|381.54|382.45|380.45|383.62|381.62|381.73|379.73|266
1602573900000|2020-10-13 07:25:00|382.5|380.5|383.32|381.32|383.46|381.46|382.45|380.45|401
1602574200000|2020-10-13 07:30:00|383.31|381.31|383.39|381.39|383.42|381.42|382.98|380.98|245
1602574500000|2020-10-13 07:35:00|383.4|381.4|383.81|381.81|383.83|381.83|383.39|381.39|155
1602574800000|2020-10-13 07:40:00|383.79|381.79|384.01|382.01|384.07|382.07|383.65|381.65|158
1602575100000|2020-10-13 07:45:00|383.99|381.99|384|382|384.16|382.16|383.56|381.56|205
1602575400000|2020-10-13 07:50:00|383.97|381.97|384.16|382.16|384.17|382.17|383.94|381.94|137
1602575700000|2020-10-13 07:55:00|384.17|382.17|384.03|382.03|384.19|382.19|383.82|381.82|142
1602576000000|2020-10-13 08:00:00|384.02|382.02|384.63|382.63|384.77|382.77|383.78|381.78|434
1602576300000|2020-10-13 08:05:00|384.62|382.62|384.39|382.39|384.63|382.63|384.08|382.08|267
1602576600000|2020-10-13 08:10:00|384.38|382.38|384.69|382.69|384.88|382.88|384.31|382.31|209
1602576900000|2020-10-13 08:15:00|384.7|382.7|384.23|382.23|384.79|382.79|384.18|382.18|196
1602577200000|2020-10-13 08:20:00|384.21|382.21|384.01|382.01|384.51|382.51|383.94|381.94|165
1602577500000|2020-10-13 08:25:00|383.99|381.99|384.62|382.62|384.63|382.63|383.96|381.96|243
1602577800000|2020-10-13 08:30:00|384.61|382.61|385.16|383.16|385.18|383.18|384.6|382.6|282
1602578100000|2020-10-13 08:35:00|385.17|383.17|385.52|383.52|385.66|383.66|385.12|383.12|297
1602578400000|2020-10-13 08:40:00|385.51|383.51|385.28|383.28|385.51|383.51|385.06|383.06|151
1602578700000|2020-10-13 08:45:00|385.27|383.27|385.34|383.34|385.46|383.46|385.01|383.01|259
1602579000000|2020-10-13 08:50:00|385.39|383.39|385.12|383.12|385.39|383.39|385.03|383.03|147
1602579300000|2020-10-13 08:55:00|385.14|383.14|385.62|383.62|385.69|383.69|384.93|382.93|154
1602579600000|2020-10-13 09:00:00|385.61|383.61|385.5|383.5|385.61|383.61|385.13|383.13|260
1602579900000|2020-10-13 09:05:00|385.51|383.51|385.17|383.17|385.68|383.68|385.17|383.17|182
1602580200000|2020-10-13 09:10:00|385.18|383.18|385.26|383.26|385.34|383.34|384.98|382.98|145
1602580500000|2020-10-13 09:15:00|385.27|383.27|384.93|382.93|385.28|383.28|384.9|382.9|254
1602580800000|2020-10-13 09:20:00|384.86|382.86|384.7|382.7|385.01|383.01|384.68|382.68|117
1602581100000|2020-10-13 09:25:00|384.73|382.73|385.39|383.39|385.4|383.4|384.73|382.73|84
1602581400000|2020-10-13 09:30:00|385.41|383.41|385.45|383.45|385.74|383.74|385.38|383.38|123
1602581700000|2020-10-13 09:35:00|385.46|383.46|385.04|383.04|385.46|383.46|384.94|382.94|228
1602582000000|2020-10-13 09:40:00|385.03|383.03|384.53|382.53|385.09|383.09|384.35|382.35|174
1602582300000|2020-10-13 09:45:00|384.57|382.57|384.6|382.6|384.75|382.75|384.43|382.43|168
1602582600000|2020-10-13 09:50:00|384.58|382.58|383.92|381.92|384.69|382.69|383.81|381.81|212
1602582900000|2020-10-13 09:55:00|383.91|381.91|384.46|382.46|384.48|382.48|383.9|381.9|88
1602583200000|2020-10-13 10:00:00|384.47|382.47|383.28|381.28|384.47|382.47|383.18|381.18|266
1602583500000|2020-10-13 10:05:00|383.3|381.3|382.67|380.67|383.3|381.3|382.65|380.65|199
1602583800000|2020-10-13 10:10:00|382.73|380.73|381.51|379.51|382.84|380.84|379.96|377.96|391
1602584100000|2020-10-13 10:15:00|381.57|379.57|384.75|382.75|384.76|382.76|381.27|379.27|641
1602584400000|2020-10-13 10:20:00|384.76|382.76|385.68|383.68|386.16|384.16|384.71|382.71|604
1602584700000|2020-10-13 10:25:00|385.67|383.67|386.19|384.19|386.27|384.27|385.45|383.45|408
1602585000000|2020-10-13 10:30:00|386.2|384.2|386.87|384.87|387.27|385.27|386.16|384.16|492
1602585300000|2020-10-13 10:35:00|386.86|384.86|387.83|385.83|388.27|386.27|386.86|384.86|552
1602585600000|2020-10-13 10:40:00|387.84|385.84|387.16|385.16|387.87|385.87|386.81|384.81|454
1602585900000|2020-10-13 10:45:00|387.17|385.17|386.66|384.66|387.17|385.17|386.66|384.66|226
1602586200000|2020-10-13 10:50:00|386.65|384.65|385.81|383.81|386.65|384.65|385.63|383.63|340
1602586500000|2020-10-13 10:55:00|385.8|383.8|385.82|383.82|386.47|384.47|385.72|383.72|249
1602586800000|2020-10-13 11:00:00|385.77|383.77|386.37|384.37|386.93|384.93|385.38|383.38|427
1602587100000|2020-10-13 11:05:00|386.35|384.35|386.06|384.06|386.36|384.36|385.24|383.24|468
1602587400000|2020-10-13 11:10:00|386.05|384.05|385.79|383.79|386.11|384.11|385.61|383.61|228
1602587700000|2020-10-13 11:15:00|385.8|383.8|385.76|383.76|386.37|384.37|385.66|383.66|285
1602588000000|2020-10-13 11:20:00|385.75|383.75|385.89|383.89|385.89|383.89|385.43|383.43|351
1602588300000|2020-10-13 11:25:00|385.91|383.91|385.92|383.92|386.28|384.28|385.86|383.86|249
1602588600000|2020-10-13 11:30:00|385.91|383.91|386.46|384.46|386.46|384.46|385.74|383.74|316
1602588900000|2020-10-13 11:35:00|386.45|384.45|386.56|384.56|386.71|384.71|386.12|384.12|330
1602589200000|2020-10-13 11:40:00|386.57|384.57|386.11|384.11|386.57|384.57|386.01|384.01|337
1602589500000|2020-10-13 11:45:00|386.09|384.09|386.19|384.19|386.2|384.2|385.88|383.88|279
1602589800000|2020-10-13 11:50:00|386.2|384.2|385.75|383.75|386.2|384.2|385.62|383.62|247
1602590100000|2020-10-13 11:55:00|385.76|383.76|385.58|383.58|385.76|383.76|385.08|383.08|440
1602590400000|2020-10-13 12:00:00|385.59|383.59|385.1|383.1|385.6|383.6|385.08|383.08|130
1602590700000|2020-10-13 12:05:00|385.11|383.11|385.25|383.25|385.35|383.35|384.98|382.98|231
1602591000000|2020-10-13 12:10:00|385.26|383.26|385.71|383.71|385.73|383.73|385.26|383.26|144
1602591300000|2020-10-13 12:15:00|385.7|383.7|386.25|384.25|386.27|384.27|385.65|383.65|183
1602591600000|2020-10-13 12:20:00|386.26|384.26|386.15|384.15|386.4|384.4|386.13|384.13|130
1602591900000|2020-10-13 12:25:00|386.13|384.13|385.68|383.68|386.31|384.31|385.63|383.63|200
1602592200000|2020-10-13 12:30:00|385.67|383.67|385.42|383.42|385.67|383.67|385.26|383.26|144
1602592500000|2020-10-13 12:35:00|385.4|383.4|385.82|383.82|385.82|383.82|385.33|383.33|75
1602592800000|2020-10-13 12:40:00|385.81|383.81|385.72|383.72|385.94|383.94|385.58|383.58|129
1602593100000|2020-10-13 12:45:00|385.71|383.71|384.73|382.73|385.72|383.72|384.48|382.48|234
1602593400000|2020-10-13 12:50:00|384.7|382.7|384.16|382.16|384.71|382.71|383.72|381.72|472
1602593700000|2020-10-13 12:55:00|384.17|382.17|384.02|382.02|384.49|382.49|383.82|381.82|284
1602594000000|2020-10-13 13:00:00|384.03|382.03|383.43|381.43|384.03|382.03|382.95|380.95|449
1602594300000|2020-10-13 13:05:00|383.42|381.42|383.14|381.14|383.46|381.46|382.39|380.39|350
1602594600000|2020-10-13 13:10:00|383.16|381.16|382.22|380.22|383.41|381.41|382.2|380.2|381
1602594900000|2020-10-13 13:15:00|382.28|380.28|383.29|381.29|383.91|381.91|381.8|379.8|506
1602595200000|2020-10-13 13:20:00|383.28|381.28|382.39|380.39|383.47|381.47|382.33|380.33|436
1602595500000|2020-10-13 13:25:00|382.4|380.4|382.85|380.85|383.05|381.05|382.39|380.39|314
1602595800000|2020-10-13 13:30:00|382.84|380.84|381.32|379.32|382.84|380.84|379.71|377.71|634
1602596100000|2020-10-13 13:35:00|381.33|379.33|379.69|377.69|381.74|379.74|379.64|377.64|666
1602596400000|2020-10-13 13:40:00|379.65|377.65|380.18|378.18|380.87|378.87|379.45|377.45|710
1602596700000|2020-10-13 13:45:00|380.17|378.17|380.78|378.78|380.78|378.78|379.49|377.49|568
1602597000000|2020-10-13 13:50:00|380.79|378.79|377.81|375.81|380.79|378.79|376.83|374.83|699
1602597300000|2020-10-13 13:55:00|377.82|375.82|379.09|377.09|379.37|377.37|377.49|375.49|753
1602597600000|2020-10-13 14:00:00|379.02|377.02|379.32|377.32|379.92|377.92|378.52|376.52|564
1602597900000|2020-10-13 14:05:00|379.33|377.33|378.05|376.05|379.33|377.33|377.81|375.81|610
1602598200000|2020-10-13 14:10:00|378.06|376.06|376.51|374.51|378.06|376.06|375.77|373.77|719
1602598500000|2020-10-13 14:15:00|376.46|374.46|377.95|375.95|377.95|375.95|375.76|373.76|575
1602598800000|2020-10-13 14:20:00|378.04|376.04|378.85|376.85|379.09|377.09|377.63|375.63|469
1602599100000|2020-10-13 14:25:00|378.82|376.82|379.28|377.28|379.49|377.49|378.69|376.69|462
1602599400000|2020-10-13 14:30:00|379.39|377.39|379.43|377.43|379.45|377.45|378.65|376.65|295
1602599700000|2020-10-13 14:35:00|379.45|377.45|380.19|378.19|380.69|378.69|379.21|377.21|486
1602600000000|2020-10-13 14:40:00|380.18|378.18|379.59|377.59|380.24|378.24|379.54|377.54|412
1602600300000|2020-10-13 14:45:00|379.58|377.58|379.83|377.83|379.89|377.89|379.25|377.25|270
1602600600000|2020-10-13 14:50:00|379.84|377.84|379.24|377.24|380.1|378.1|378.96|376.96|256
1602600900000|2020-10-13 14:55:00|379.25|377.25|380.62|378.62|380.7|378.7|379.24|377.24|324
1602601200000|2020-10-13 15:00:00|380.69|378.69|380.23|378.23|380.71|378.71|380.23|378.23|303
1602601500000|2020-10-13 15:05:00|380.19|378.19|380.75|378.75|380.79|378.79|379.99|377.99|317
1602601800000|2020-10-13 15:10:00|380.74|378.74|381.18|379.18|381.32|379.32|380.32|378.32|374
1602602100000|2020-10-13 15:15:00|381.2|379.2|381.86|379.86|381.9|379.9|380.94|378.94|367
1602602400000|2020-10-13 15:20:00|381.85|379.85|381.37|379.37|381.85|379.85|381.28|379.28|337
1602602700000|2020-10-13 15:25:00|381.36|379.36|380.55|378.55|381.54|379.54|380.35|378.35|357
1602603000000|2020-10-13 15:30:00|380.57|378.57|380.79|378.79|381.14|379.14|380.56|378.56|327
1602603300000|2020-10-13 15:35:00|380.8|378.8|381.03|379.03|381.08|379.08|380.41|378.41|302
1602603600000|2020-10-13 15:40:00|381.07|379.07|380.51|378.51|381.11|379.11|380.49|378.49|237
1602603900000|2020-10-13 15:45:00|380.53|378.53|380.29|378.29|380.67|378.67|379.81|377.81|293
1602604200000|2020-10-13 15:50:00|380.3|378.3|380.24|378.24|380.84|378.84|380.24|378.24|244
1602604500000|2020-10-13 15:55:00|380.23|378.23|380.24|378.24|380.44|378.44|379.74|377.74|348
1602604800000|2020-10-13 16:00:00|380.23|378.23|379.95|377.95|380.27|378.27|379.66|377.66|416
1602605100000|2020-10-13 16:05:00|379.97|377.97|379.45|377.45|379.97|377.97|379.11|377.11|487
1602605400000|2020-10-13 16:10:00|379.43|377.43|379.28|377.28|379.61|377.61|378.51|376.51|378
1602605700000|2020-10-13 16:15:00|379.29|377.29|379.93|377.93|380.05|378.05|379.27|377.27|354
1602606000000|2020-10-13 16:20:00|379.92|377.92|380.92|378.92|380.94|378.94|379.78|377.78|329
1602606300000|2020-10-13 16:25:00|380.91|378.91|381.15|379.15|381.23|379.23|380.63|378.63|244
1602606600000|2020-10-13 16:30:00|381.14|379.14|381.29|379.29|381.51|379.51|381.11|379.11|276
1602606900000|2020-10-13 16:35:00|381.28|379.28|380.48|378.48|381.3|379.3|380.35|378.35|440
1602607200000|2020-10-13 16:40:00|380.46|378.46|380.39|378.39|380.82|378.82|380.32|378.32|200
1602607500000|2020-10-13 16:45:00|380.38|378.38|380.23|378.23|380.38|378.38|379.82|377.82|318
1602607800000|2020-10-13 16:50:00|380.22|378.22|380.87|378.87|380.97|378.97|379.9|377.9|233
1602608100000|2020-10-13 16:55:00|380.9|378.9|381.2|379.2|381.23|379.23|380.58|378.58|277
1602608400000|2020-10-13 17:00:00|381.19|379.19|380.82|378.82|381.22|379.22|380.61|378.61|216
1602608700000|2020-10-13 17:05:00|380.81|378.81|379.53|377.53|380.82|378.82|379.53|377.53|223
1602609000000|2020-10-13 17:10:00|379.54|377.54|379.76|377.76|379.78|377.78|379.51|377.51|163
1602609300000|2020-10-13 17:15:00|379.77|377.77|380.54|378.54|380.57|378.57|379.77|377.77|266
1602609600000|2020-10-13 17:20:00|380.55|378.55|380.16|378.16|380.65|378.65|379.85|377.85|324
1602609900000|2020-10-13 17:25:00|380.13|378.13|379.79|377.79|380.13|378.13|379.65|377.65|194
1602610200000|2020-10-13 17:30:00|379.78|377.78|379.67|377.67|379.84|377.84|379.61|377.61|101
1602610500000|2020-10-13 17:35:00|379.68|377.68|379.15|377.15|379.71|377.71|378.99|376.99|200
1602610800000|2020-10-13 17:40:00|379.14|377.14|378.26|376.26|379.71|377.71|378.25|376.25|314
1602611100000|2020-10-13 17:45:00|378.25|376.25|378.81|376.81|378.92|376.92|378.23|376.23|363
1602611400000|2020-10-13 17:50:00|378.8|376.8|378.59|376.59|378.84|376.84|378.51|376.51|304
1602611700000|2020-10-13 17:55:00|378.6|376.6|377.48|375.48|378.62|376.62|377.41|375.41|371
1602612000000|2020-10-13 18:00:00|377.5|375.5|378.5|376.5|378.54|376.54|377.19|375.19|369
1602612300000|2020-10-13 18:05:00|378.52|376.52|378.83|376.83|379.09|377.09|378.36|376.36|445
1602612600000|2020-10-13 18:10:00|378.82|376.82|379.26|377.26|379.47|377.47|378.82|376.82|320
1602612900000|2020-10-13 18:15:00|379.27|377.27|379.55|377.55|379.63|377.63|379.21|377.21|334
1602613200000|2020-10-13 18:20:00|379.56|377.56|380.02|378.02|380.05|378.05|378.6|376.6|395
1602613500000|2020-10-13 18:25:00|380|378|379.87|377.87|380.4|378.4|379.75|377.75|389
1602613800000|2020-10-13 18:30:00|379.86|377.86|379.91|377.91|380.07|378.07|378.99|376.99|456
1602614100000|2020-10-13 18:35:00|379.87|377.87|379.36|377.36|379.87|377.87|379.19|377.19|329
1602614400000|2020-10-13 18:40:00|379.35|377.35|379.26|377.26|379.44|377.44|378.98|376.98|244
1602614700000|2020-10-13 18:45:00|379.24|377.24|378.61|376.61|379.61|377.61|378.51|376.51|317
1602615000000|2020-10-13 18:50:00|378.56|376.56|378.63|376.63|378.65|376.65|378.27|376.27|192
1602615300000|2020-10-13 18:55:00|378.66|376.66|378.96|376.96|379.07|377.07|378.42|376.42|235
1602615600000|2020-10-13 19:00:00|378.97|376.97|378.96|376.96|379|377|378.32|376.32|341
1602615900000|2020-10-13 19:05:00|378.97|376.97|380.03|378.03|380.11|378.11|378.96|376.96|262
1602616200000|2020-10-13 19:10:00|380.04|378.04|380.35|378.35|380.4|378.4|379.88|377.88|222
1602616500000|2020-10-13 19:15:00|380.34|378.34|380.38|378.38|380.67|378.67|380.17|378.17|322
1602616800000|2020-10-13 19:20:00|380.39|378.39|380.69|378.69|380.83|378.83|380.33|378.33|411
1602617100000|2020-10-13 19:25:00|380.7|378.7|380.78|378.78|380.86|378.86|380.52|378.52|150
1602617400000|2020-10-13 19:30:00|380.76|378.76|380.47|378.47|381.01|379.01|380.32|378.32|299
1602617700000|2020-10-13 19:35:00|380.46|378.46|380.14|378.14|380.94|378.94|379.89|377.89|286
1602618000000|2020-10-13 19:40:00|380.16|378.16|380.06|378.06|380.6|378.6|380.01|378.01|229
1602618300000|2020-10-13 19:45:00|380.07|378.07|379.86|377.86|380.27|378.27|379.86|377.86|97
1602618600000|2020-10-13 19:50:00|379.88|377.88|379.69|377.69|380.05|378.05|379.66|377.66|169
1602618900000|2020-10-13 19:55:00|379.7|377.7|379.37|377.37|379.95|377.95|379.37|377.37|163
1602619200000|2020-10-13 20:00:00|379.34|377.34|379.75|377.75|379.83|377.83|379.16|377.16|171
1602619500000|2020-10-13 20:05:00|379.74|377.74|379.72|377.72|379.76|377.76|379.29|377.29|189
1602619800000|2020-10-13 20:10:00|379.73|377.73|380.07|378.07|380.08|378.08|379.5|377.5|148
1602620100000|2020-10-13 20:15:00|380.1|378.1|380.33|378.33|380.39|378.39|380.1|378.1|222
1602620400000|2020-10-13 20:20:00|380.34|378.34|380.49|378.49|380.72|378.72|380.33|378.33|256
1602620700000|2020-10-13 20:25:00|380.5|378.5|380.44|378.44|380.56|378.56|380.42|378.42|88
1602621000000|2020-10-13 20:30:00|380.43|378.43|379.67|377.67|380.44|378.44|379.65|377.65|108
1602621300000|2020-10-13 20:35:00|379.66|377.66|379.78|377.78|379.78|377.78|379.59|377.59|57
1602621600000|2020-10-13 20:40:00|379.79|377.79|380.23|378.23|380.24|378.24|379.78|377.78|140
1602621900000|2020-10-13 20:45:00|380.3|378.3|380.87|378.87|380.9|378.9|380.29|378.29|132
1602622200000|2020-10-13 20:50:00|380.88|378.88|381.01|379.01|381.16|379.16|380.88|378.88|134
1602622500000|2020-10-13 20:55:00|381|379|381.19|379.19|381.24|379.24|380.99|378.99|117
1602622800000|2020-10-13 21:00:00|381.23|379.23|381.06|379.06|381.25|379.25|381.05|379.05|41
1602623100000|2020-10-13 21:05:00|381.09|379.09|381.77|379.77|381.84|379.84|381.09|379.09|128
1602623400000|2020-10-13 21:10:00|381.7|379.7|381.1|379.1|381.7|379.7|381.05|379.05|96
1602623700000|2020-10-13 21:15:00|381.06|379.06|381.03|379.03|381.07|379.07|380.97|378.97|54
1602624000000|2020-10-13 21:20:00|381.02|379.02|381.78|379.78|381.81|379.81|381.02|379.02|123
1602624300000|2020-10-13 21:25:00|381.77|379.77|381.92|379.92|381.94|379.94|381.77|379.77|92
1602624600000|2020-10-13 21:30:00|381.93|379.93|381.69|379.69|381.93|379.93|381.69|379.69|33
1602624900000|2020-10-13 21:35:00|381.7|379.7|381.36|379.36|381.71|379.71|381.36|379.36|104
1602625200000|2020-10-13 21:40:00|381.32|379.32|382.06|380.06|382.06|380.06|381.3|379.3|189
1602625500000|2020-10-13 21:45:00|382.07|380.07|383.66|381.66|383.66|381.66|382.06|380.06|155
1602625800000|2020-10-13 21:50:00|383.69|381.69|384.25|382.25|384.26|382.26|383.69|381.69|110
1602626100000|2020-10-13 21:55:00|384.24|382.24|384|382|384.31|382.31|383.67|381.67|158
1602626400000|2020-10-13 22:00:00|384.01|382.01|383.26|381.26|384.14|382.14|383.26|381.26|154
1602626700000|2020-10-13 22:05:00|383.27|381.27|382.46|380.46|383.37|381.37|382.44|380.44|224
1602627000000|2020-10-13 22:10:00|382.44|380.44|383.49|381.49|383.52|381.52|382.44|380.44|139
1602627300000|2020-10-13 22:15:00|383.55|381.55|382.83|380.83|383.7|381.7|382.69|380.69|195
1602627600000|2020-10-13 22:20:00|382.81|380.81|382.57|380.57|383.16|381.16|382.53|380.53|169
1602627900000|2020-10-13 22:25:00|382.58|380.58|382.64|380.64|382.86|380.86|382.57|380.57|154
1602628200000|2020-10-13 22:30:00|382.63|380.63|382.36|380.36|382.66|380.66|382.26|380.26|114
1602628500000|2020-10-13 22:35:00|382.35|380.35|382.21|380.21|382.36|380.36|382.16|380.16|92
1602628800000|2020-10-13 22:40:00|382.23|380.23|382.63|380.63|382.73|380.73|382.22|380.22|219
1602629100000|2020-10-13 22:45:00|382.64|380.64|382.3|380.3|383.16|381.16|382.3|380.3|236
1602629400000|2020-10-13 22:50:00|382.35|380.35|382.48|380.48|382.65|380.65|382.33|380.33|160
1602629700000|2020-10-13 22:55:00|382.49|380.49|382.34|380.34|382.88|380.88|382.28|380.28|157
1602630000000|2020-10-13 23:00:00|382.35|380.35|382.48|380.48|382.55|380.55|382.23|380.23|294
1602630300000|2020-10-13 23:05:00|382.49|380.49|383.2|381.2|383.31|381.31|382.49|380.49|285
1602630600000|2020-10-13 23:10:00|383.19|381.19|383.17|381.17|383.32|381.32|383.11|381.11|205
1602630900000|2020-10-13 23:15:00|383.18|381.18|383.39|381.39|383.54|381.54|382.99|380.99|256
1602631200000|2020-10-13 23:20:00|383.45|381.45|383.01|381.01|383.52|381.52|383|381|165
1602631500000|2020-10-13 23:25:00|383|381|382.49|380.49|383|381|382.49|380.49|277
1602631800000|2020-10-13 23:30:00|382.47|380.47|382.51|380.51|382.73|380.73|382.43|380.43|89
1602632100000|2020-10-13 23:35:00|382.52|380.52|382.19|380.19|382.54|380.54|381.79|379.79|198
1602632400000|2020-10-13 23:40:00|382.2|380.2|382.64|380.64|382.65|380.65|382.19|380.19|126
1602632700000|2020-10-13 23:45:00|382.63|380.63|382.24|380.24|382.71|380.71|382.11|380.11|234
1602633000000|2020-10-13 23:50:00|382.27|380.27|382.04|380.04|382.58|380.58|382.02|380.02|117
1602633300000|2020-10-13 23:55:00|382.03|380.03|382.36|380.36|382.46|380.46|381.9|379.9|161
1602633600000|2020-10-14 00:00:00|382.38|380.38|381.83|379.83|383.09|381.09|381.11|379.11|493
1602633900000|2020-10-14 00:05:00|381.82|379.82|382.01|380.01|382.17|380.17|381.55|379.55|174
1602634200000|2020-10-14 00:10:00|381.99|379.99|382.98|380.98|382.99|380.99|381.99|379.99|176
1602634500000|2020-10-14 00:15:00|382.97|380.97|383.39|381.39|383.56|381.56|382.79|380.79|287
1602634800000|2020-10-14 00:20:00|383.44|381.44|384.29|382.29|384.5|382.5|383.39|381.39|375
1602635100000|2020-10-14 00:25:00|384.34|382.34|384.38|382.38|384.59|382.59|384.06|382.06|294
1602635400000|2020-10-14 00:30:00|384.39|382.39|384.58|382.58|384.65|382.65|384.39|382.39|189
1602635700000|2020-10-14 00:35:00|384.59|382.59|385.25|383.25|385.33|383.33|384.51|382.51|225
1602636000000|2020-10-14 00:40:00|385.24|383.24|385.61|383.61|385.64|383.64|384.92|382.92|221
1602636300000|2020-10-14 00:45:00|385.62|383.62|385.54|383.54|385.67|383.67|385.23|383.23|233
1602636600000|2020-10-14 00:50:00|385.58|383.58|386.24|384.24|386.33|384.33|385.43|383.43|272
1602636900000|2020-10-14 00:55:00|386.25|384.25|385.99|383.99|386.48|384.48|385.96|383.96|255
1602637200000|2020-10-14 01:00:00|385.98|383.98|385.5|383.5|386.27|384.27|385.28|383.28|372
1602637500000|2020-10-14 01:05:00|385.49|383.49|385.4|383.4|385.6|383.6|385.39|383.39|174
1602637800000|2020-10-14 01:10:00|385.39|383.39|385.43|383.43|385.58|383.58|385.34|383.34|91
1602638100000|2020-10-14 01:15:00|385.48|383.48|384.8|382.8|385.58|383.58|384.67|382.67|249
1602638400000|2020-10-14 01:20:00|384.79|382.79|384.45|382.45|384.81|382.81|384.25|382.25|194
1602638700000|2020-10-14 01:25:00|384.47|382.47|384.34|382.34|384.63|382.63|384.19|382.19|178
1602639000000|2020-10-14 01:30:00|384.36|382.36|384.41|382.41|384.51|382.51|384.11|382.11|161
1602639300000|2020-10-14 01:35:00|384.42|382.42|384.46|382.46|384.55|382.55|384.35|382.35|146
1602639600000|2020-10-14 01:40:00|384.5|382.5|384.78|382.78|384.78|382.78|384.35|382.35|219
1602639900000|2020-10-14 01:45:00|384.75|382.75|384.7|382.7|384.78|382.78|384.42|382.42|141
1602640200000|2020-10-14 01:50:00|384.71|382.71|384.64|382.64|384.72|382.72|384.59|382.59|61
1602640500000|2020-10-14 01:55:00|384.65|382.65|385.13|383.13|385.15|383.15|384.64|382.64|134
1602640800000|2020-10-14 02:00:00|385.12|383.12|384.06|382.06|385.45|383.45|384.05|382.05|361
1602641100000|2020-10-14 02:05:00|384.05|382.05|383.77|381.77|384.09|382.09|383.71|381.71|222
1602641400000|2020-10-14 02:10:00|383.79|381.79|383.64|381.64|384.04|382.04|383.48|381.48|182
1602641700000|2020-10-14 02:15:00|383.63|381.63|383.73|381.73|383.91|381.91|383.62|381.62|109
1602642000000|2020-10-14 02:20:00|383.72|381.72|383.85|381.85|384.01|382.01|383.72|381.72|85
1602642300000|2020-10-14 02:25:00|383.84|381.84|383.91|381.91|384.2|382.2|383.73|381.73|156
1602642600000|2020-10-14 02:30:00|383.92|381.92|384.02|382.02|384.2|382.2|383.92|381.92|123
1602642900000|2020-10-14 02:35:00|384.03|382.03|383.53|381.53|384.08|382.08|383.36|381.36|202
1602643200000|2020-10-14 02:40:00|383.54|381.54|383.73|381.73|383.74|381.74|383.54|381.54|46
1602643500000|2020-10-14 02:45:00|383.72|381.72|383.26|381.26|383.76|381.76|383.26|381.26|204
1602643800000|2020-10-14 02:50:00|383.2|381.2|383.51|381.51|383.51|381.51|383.17|381.17|193
1602644100000|2020-10-14 02:55:00|383.5|381.5|383.52|381.52|383.8|381.8|383.48|381.48|128
1602644400000|2020-10-14 03:00:00|383.53|381.53|384|382|384.01|382.01|383.52|381.52|71
1602644700000|2020-10-14 03:05:00|383.99|381.99|384|382|384.06|382.06|383.98|381.98|88
1602645000000|2020-10-14 03:10:00|383.99|381.99|384.04|382.04|384.06|382.06|383.71|381.71|151
1602645300000|2020-10-14 03:15:00|384.01|382.01|384.14|382.14|384.15|382.15|383.93|381.93|106
1602645600000|2020-10-14 03:20:00|384.13|382.13|383.94|381.94|384.31|382.31|383.93|381.93|84
1602645900000|2020-10-14 03:25:00|383.93|381.93|383.45|381.45|384.04|382.04|383.45|381.45|124
1602646200000|2020-10-14 03:30:00|383.49|381.49|383.95|381.95|383.95|381.95|383.49|381.49|96
1602646500000|2020-10-14 03:35:00|383.91|381.91|384.21|382.21|384.29|382.29|383.91|381.91|92
1602646800000|2020-10-14 03:40:00|384.22|382.22|384.15|382.15|384.38|382.38|384.15|382.15|80
1602647100000|2020-10-14 03:45:00|384.17|382.17|384.29|382.29|384.78|382.78|384.16|382.16|169
1602647400000|2020-10-14 03:50:00|384.3|382.3|383.83|381.83|384.39|382.39|383.76|381.76|183
1602647700000|2020-10-14 03:55:00|383.82|381.82|382.79|380.79|383.82|381.82|382.64|380.64|317
1602648000000|2020-10-14 04:00:00|382.8|380.8|382.45|380.45|382.8|380.8|381.57|379.57|490
1602648300000|2020-10-14 04:05:00|382.47|380.47|382.3|380.3|382.63|380.63|382.19|380.19|320
1602648600000|2020-10-14 04:10:00|382.29|380.29|382.14|380.14|382.58|380.58|381.35|379.35|399
1602648900000|2020-10-14 04:15:00|382.15|380.15|382.26|380.26|382.41|380.41|381.94|379.94|211
1602649200000|2020-10-14 04:20:00|382.27|380.27|382.35|380.35|382.56|380.56|382.19|380.19|181
1602649500000|2020-10-14 04:25:00|382.36|380.36|383.46|381.46|383.51|381.51|382.34|380.34|232
1602649800000|2020-10-14 04:30:00|383.45|381.45|383.78|381.78|383.79|381.79|383.36|381.36|172
1602650100000|2020-10-14 04:35:00|383.76|381.76|383.76|381.76|384.12|382.12|383.66|381.66|187
1602650400000|2020-10-14 04:40:00|383.75|381.75|383.24|381.24|384.1|382.1|383.14|381.14|233
1602650700000|2020-10-14 04:45:00|383.25|381.25|383.32|381.32|383.49|381.49|383.12|381.12|203
1602651000000|2020-10-14 04:50:00|383.33|381.33|382.99|380.99|383.33|381.33|382.86|380.86|183
1602651300000|2020-10-14 04:55:00|383.02|381.02|383.1|381.1|383.16|381.16|382.97|380.97|97
1602651600000|2020-10-14 05:00:00|383.11|381.11|382.61|380.61|383.3|381.3|382.45|380.45|273
1602651900000|2020-10-14 05:05:00|382.59|380.59|382.7|380.7|382.7|380.7|382.5|380.5|61
1602652200000|2020-10-14 05:10:00|382.71|380.71|382.72|380.72|382.72|380.72|382.21|380.21|177
1602652500000|2020-10-14 05:15:00|382.7|380.7|383.3|381.3|383.33|381.33|382.7|380.7|197
1602652800000|2020-10-14 05:20:00|383.31|381.31|383.14|381.14|383.53|381.53|382.94|380.94|148
1602653100000|2020-10-14 05:25:00|383.13|381.13|383.09|381.09|383.44|381.44|383.02|381.02|122
1602653400000|2020-10-14 05:30:00|383.08|381.08|382.84|380.84|383.39|381.39|382.84|380.84|134
1602653700000|2020-10-14 05:35:00|382.83|380.83|382.55|380.55|382.97|380.97|382.4|380.4|202
1602654000000|2020-10-14 05:40:00|382.54|380.54|382.81|380.81|382.82|380.82|382.48|380.48|73
1602654300000|2020-10-14 05:45:00|382.82|380.82|383.25|381.25|383.26|381.26|382.82|380.82|135
1602654600000|2020-10-14 05:50:00|383.26|381.26|383.66|381.66|383.74|381.74|383.26|381.26|124
1602654900000|2020-10-14 05:55:00|383.68|381.68|383.56|381.56|383.86|381.86|383.53|381.53|143
1602655200000|2020-10-14 06:00:00|383.57|381.57|383.21|381.21|383.77|381.77|383.16|381.16|163
1602655500000|2020-10-14 06:05:00|383.29|381.29|383.09|381.09|383.56|381.56|383.09|381.09|157
1602655800000|2020-10-14 06:10:00|383.05|381.05|382.83|380.83|383.05|381.05|382.66|380.66|215
1602656100000|2020-10-14 06:15:00|382.8|380.8|382.35|380.35|383.07|381.07|382.25|380.25|235
1602656400000|2020-10-14 06:20:00|382.36|380.36|382.74|380.74|382.81|380.81|382.27|380.27|149
1602656700000|2020-10-14 06:25:00|382.73|380.73|382.92|380.92|382.93|380.93|382.62|380.62|183
1602657000000|2020-10-14 06:30:00|382.93|380.93|382.63|380.63|382.93|380.93|382.42|380.42|144
1602657300000|2020-10-14 06:35:00|382.6|380.6|382.4|380.4|382.82|380.82|382.36|380.36|121
1602657600000|2020-10-14 06:40:00|382.41|380.41|383.2|381.2|383.38|381.38|382.41|380.41|147
1602657900000|2020-10-14 06:45:00|383.21|381.21|383.71|381.71|383.76|381.76|383.18|381.18|115
1602658200000|2020-10-14 06:50:00|383.7|381.7|384.21|382.21|384.22|382.22|383.69|381.69|96
1602658500000|2020-10-14 06:55:00|384.22|382.22|384.08|382.08|384.4|382.4|384.02|382.02|135
1602658800000|2020-10-14 07:00:00|384.09|382.09|383.61|381.61|384.39|382.39|383.53|381.53|243
1602659100000|2020-10-14 07:05:00|383.59|381.59|383.31|381.31|383.61|381.61|383.22|381.22|189
1602659400000|2020-10-14 07:10:00|383.27|381.27|383.11|381.11|383.36|381.36|383.05|381.05|145
1602659700000|2020-10-14 07:15:00|383.14|381.14|382.87|380.87|383.14|381.14|382.58|380.58|260
1602660000000|2020-10-14 07:20:00|382.88|380.88|382.55|380.55|382.88|380.88|382.45|380.45|178
1602660300000|2020-10-14 07:25:00|382.56|380.56|382.56|380.56|382.74|380.74|382.46|380.46|87
1602660600000|2020-10-14 07:30:00|382.55|380.55|382.54|380.54|382.57|380.57|382.29|380.29|66
1602660900000|2020-10-14 07:35:00|382.53|380.53|383.09|381.09|383.29|381.29|382.53|380.53|102
1602661200000|2020-10-14 07:40:00|383.08|381.08|383.03|381.03|383.16|381.16|382.97|380.97|183
1602661500000|2020-10-14 07:45:00|383.01|381.01|383.29|381.29|383.34|381.34|383.01|381.01|154
1602661800000|2020-10-14 07:50:00|383.3|381.3|383.51|381.51|383.51|381.51|383.17|381.17|92
1602662100000|2020-10-14 07:55:00|383.52|381.52|383.49|381.49|383.64|381.64|383.42|381.42|120
1602662400000|2020-10-14 08:00:00|383.5|381.5|383.83|381.83|383.9|381.9|383.47|381.47|174
1602662700000|2020-10-14 08:05:00|383.85|381.85|383.83|381.83|384.2|382.2|383.78|381.78|190
1602663000000|2020-10-14 08:10:00|383.82|381.82|383.54|381.54|383.96|381.96|383.52|381.52|204
1602663300000|2020-10-14 08:15:00|383.62|381.62|383.28|381.28|383.63|381.63|383.28|381.28|133
1602663600000|2020-10-14 08:20:00|383.21|381.21|383.26|381.26|383.45|381.45|382.95|380.95|137
1602663900000|2020-10-14 08:25:00|383.27|381.27|383.47|381.47|383.51|381.51|382.99|380.99|177
1602664200000|2020-10-14 08:30:00|383.46|381.46|383.72|381.72|383.94|381.94|383.46|381.46|139
1602664500000|2020-10-14 08:35:00|383.71|381.71|383.85|381.85|384.07|382.07|383.71|381.71|193
1602664800000|2020-10-14 08:40:00|383.84|381.84|384.01|382.01|384.16|382.16|383.8|381.8|126
1602665100000|2020-10-14 08:45:00|384|382|384.16|382.16|384.23|382.23|383.99|381.99|127
1602665400000|2020-10-14 08:50:00|384.21|382.21|383.89|381.89|384.23|382.23|383.88|381.88|89
1602665700000|2020-10-14 08:55:00|383.9|381.9|383.95|381.95|384.18|382.18|383.81|381.81|100
1602666000000|2020-10-14 09:00:00|383.97|381.97|383.56|381.56|384.32|382.32|383.54|381.54|216
1602666300000|2020-10-14 09:05:00|383.55|381.55|383.33|381.33|383.67|381.67|383.29|381.29|163
1602666600000|2020-10-14 09:10:00|383.32|381.32|383.49|381.49|383.55|381.55|383.28|381.28|125
1602666900000|2020-10-14 09:15:00|383.5|381.5|383.82|381.82|383.86|381.86|383.49|381.49|108
1602667200000|2020-10-14 09:20:00|383.78|381.78|383.88|381.88|384.02|382.02|383.74|381.74|128
1602667500000|2020-10-14 09:25:00|383.89|381.89|383.56|381.56|383.92|381.92|383.55|381.55|95
1602667800000|2020-10-14 09:30:00|383.55|381.55|383.03|381.03|383.68|381.68|382.97|380.97|217
1602668100000|2020-10-14 09:35:00|383.02|381.02|383.13|381.13|383.23|381.23|382.96|380.96|161
1602668400000|2020-10-14 09:40:00|383.12|381.12|382.66|380.66|383.21|381.21|382.58|380.58|141
1602668700000|2020-10-14 09:45:00|382.67|380.67|382.47|380.47|382.8|380.8|382.4|380.4|158
1602669000000|2020-10-14 09:50:00|382.46|380.46|382.66|380.66|382.69|380.69|382.46|380.46|76
1602669300000|2020-10-14 09:55:00|382.64|380.64|382.6|380.6|382.66|380.66|382.39|380.39|102
1602669600000|2020-10-14 10:00:00|382.59|380.59|382.86|380.86|382.91|380.91|382.59|380.59|143
1602669900000|2020-10-14 10:05:00|382.85|380.85|381.82|379.82|382.94|380.94|381.77|379.77|141
1602670200000|2020-10-14 10:10:00|381.84|379.84|380.33|378.33|382.23|380.23|380.2|378.2|371
1602670500000|2020-10-14 10:15:00|380.36|378.36|381.58|379.58|381.74|379.74|380.34|378.34|478
1602670800000|2020-10-14 10:20:00|381.59|379.59|381.58|379.58|381.81|379.81|381.38|379.38|159
1602671100000|2020-10-14 10:25:00|381.55|379.55|381.83|379.83|381.87|379.87|381.24|379.24|377
1602671400000|2020-10-14 10:30:00|381.82|379.82|380.93|378.93|381.93|379.93|380.93|378.93|295
1602671700000|2020-10-14 10:35:00|380.92|378.92|381.11|379.11|381.22|379.22|380.86|378.86|236
1602672000000|2020-10-14 10:40:00|380.99|378.99|379.68|377.68|380.99|378.99|379.05|377.05|415
1602672300000|2020-10-14 10:45:00|379.76|377.76|380.46|378.46|380.75|378.75|379.73|377.73|437
1602672600000|2020-10-14 10:50:00|380.47|378.47|380.48|378.48|380.69|378.69|380.29|378.29|277
1602672900000|2020-10-14 10:55:00|380.49|378.49|380.66|378.66|380.97|378.97|380.07|378.07|333
1602673200000|2020-10-14 11:00:00|380.65|378.65|381.16|379.16|381.37|379.37|380.23|378.23|292
1602673500000|2020-10-14 11:05:00|381.14|379.14|381.5|379.5|381.56|379.56|380.99|378.99|170
1602673800000|2020-10-14 11:10:00|381.49|379.49|381.43|379.43|381.53|379.53|381.37|379.37|122
1602674100000|2020-10-14 11:15:00|381.44|379.44|381.33|379.33|381.54|379.54|381.32|379.32|156
1602674400000|2020-10-14 11:20:00|381.34|379.34|382.17|380.17|382.23|380.23|381.14|379.14|250
1602674700000|2020-10-14 11:25:00|382.18|380.18|382.04|380.04|382.27|380.27|381.94|379.94|181
1602675000000|2020-10-14 11:30:00|382.07|380.07|382.24|380.24|382.27|380.27|381.63|379.63|243
1602675300000|2020-10-14 11:35:00|382.25|380.25|381.77|379.77|382.3|380.3|381.75|379.75|128
1602675600000|2020-10-14 11:40:00|381.76|379.76|381.71|379.71|381.84|379.84|381.37|379.37|286
1602675900000|2020-10-14 11:45:00|381.72|379.72|381.15|379.15|381.74|379.74|381.12|379.12|263
1602676200000|2020-10-14 11:50:00|381.16|379.16|380.8|378.8|381.31|379.31|380.8|378.8|97
1602676500000|2020-10-14 11:55:00|380.81|378.81|380.31|378.31|380.85|378.85|380.24|378.24|149
1602676800000|2020-10-14 12:00:00|380.3|378.3|381.16|379.16|381.17|379.17|379.49|377.49|395
1602677100000|2020-10-14 12:05:00|381.17|379.17|381.5|379.5|381.8|379.8|381.12|379.12|235
1602677400000|2020-10-14 12:10:00|381.51|379.51|381.11|379.11|381.55|379.55|381.11|379.11|142
1602677700000|2020-10-14 12:15:00|381.12|379.12|381.97|379.97|382.05|380.05|381.11|379.11|162
1602678000000|2020-10-14 12:20:00|381.96|379.96|382.07|380.07|382.1|380.1|381.94|379.94|158
1602678300000|2020-10-14 12:25:00|382.05|380.05|381.8|379.8|382.12|380.12|381.79|379.79|221
1602678600000|2020-10-14 12:30:00|381.81|379.81|382.06|380.06|382.27|380.27|381.81|379.81|179
1602678900000|2020-10-14 12:35:00|382.07|380.07|382|380|382.22|380.22|381.89|379.89|151
1602679200000|2020-10-14 12:40:00|382.01|380.01|382.19|380.19|382.25|380.25|382.01|380.01|142
1602679500000|2020-10-14 12:45:00|382.2|380.2|381.97|379.97|382.85|380.85|381.87|379.87|365
1602679800000|2020-10-14 12:50:00|381.98|379.98|382.79|380.79|382.81|380.81|381.97|379.97|283
1602680100000|2020-10-14 12:55:00|382.8|380.8|382.83|380.83|383|381|382.66|380.66|392
1602680400000|2020-10-14 13:00:00|382.82|380.82|382.56|380.56|383.03|381.03|382.39|380.39|305
1602680700000|2020-10-14 13:05:00|382.57|380.57|382.72|380.72|382.95|380.95|382.43|380.43|213
1602681000000|2020-10-14 13:10:00|382.73|380.73|383.33|381.33|383.34|381.34|382.73|380.73|332
1602681300000|2020-10-14 13:15:00|383.32|381.32|382.86|380.86|383.5|381.5|382.76|380.76|220
1602681600000|2020-10-14 13:20:00|382.85|380.85|382.89|380.89|383.05|381.05|382.66|380.66|204
1602681900000|2020-10-14 13:25:00|382.9|380.9|382.63|380.63|382.98|380.98|382.62|380.62|140
1602682200000|2020-10-14 13:30:00|382.64|380.64|382.87|380.87|382.87|380.87|382.49|380.49|211
1602682500000|2020-10-14 13:35:00|382.92|380.92|384.48|382.48|385.11|383.11|382.92|380.92|625
1602682800000|2020-10-14 13:40:00|384.49|382.49|386.29|384.29|386.79|384.79|384.15|382.15|695
1602683100000|2020-10-14 13:45:00|386.24|384.24|387.91|385.91|388.5|386.5|386.21|384.21|624
1602683400000|2020-10-14 13:50:00|387.92|385.92|387.22|385.22|388.11|386.11|387.1|385.1|534
1602683700000|2020-10-14 13:55:00|387.23|385.23|387.69|385.69|387.78|385.78|386.99|384.99|400
1602684000000|2020-10-14 14:00:00|387.84|385.84|387.78|385.78|388.58|386.58|387.53|385.53|580
1602684300000|2020-10-14 14:05:00|387.77|385.77|388.02|386.02|388.08|386.08|387.58|385.58|427
1602684600000|2020-10-14 14:10:00|388.04|386.04|387.49|385.49|388.04|386.04|386.96|384.96|413
1602684900000|2020-10-14 14:15:00|387.5|385.5|386.51|384.51|387.5|385.5|386.3|384.3|457
1602685200000|2020-10-14 14:20:00|386.5|384.5|385.9|383.9|386.92|384.92|385.84|383.84|432
1602685500000|2020-10-14 14:25:00|385.88|383.88|381.58|379.58|385.92|383.92|381.31|379.31|901
1602685800000|2020-10-14 14:30:00|381.59|379.59|380.13|378.13|382.41|380.41|380.07|378.07|659
1602686100000|2020-10-14 14:35:00|380.12|378.12|381.29|379.29|381.4|379.4|380.05|378.05|717
1602686400000|2020-10-14 14:40:00|381.3|379.3|381.49|379.49|382.04|380.04|381.16|379.16|485
1602686700000|2020-10-14 14:45:00|381.52|379.52|381.85|379.85|382.18|380.18|381.41|379.41|542
1602687000000|2020-10-14 14:50:00|381.72|379.72|382.34|380.34|382.51|380.51|381.48|379.48|253
1602687300000|2020-10-14 14:55:00|382.36|380.36|382.11|380.11|382.37|380.37|381.69|379.69|418
1602687600000|2020-10-14 15:00:00|382.12|380.12|382.1|380.1|382.15|380.15|381.46|379.46|541
1602687900000|2020-10-14 15:05:00|382.11|380.11|382.13|380.13|382.48|380.48|381.93|379.93|426
1602688200000|2020-10-14 15:10:00|382.14|380.14|382.31|380.31|382.41|380.41|381.77|379.77|285
1602688500000|2020-10-14 15:15:00|382.3|380.3|381.67|379.67|382.36|380.36|381.62|379.62|264
1602688800000|2020-10-14 15:20:00|381.66|379.66|381.32|379.32|381.89|379.89|381.22|379.22|454
1602689100000|2020-10-14 15:25:00|381.34|379.34|381.42|379.42|382.08|380.08|381.34|379.34|316
1602689400000|2020-10-14 15:30:00|381.43|379.43|381.32|379.32|381.72|379.72|381.29|379.29|322
1602689700000|2020-10-14 15:35:00|381.34|379.34|381.62|379.62|381.76|379.76|381.03|379.03|397
1602690000000|2020-10-14 15:40:00|381.6|379.6|380.98|378.98|381.61|379.61|380.85|378.85|423
1602690300000|2020-10-14 15:45:00|381.02|379.02|378.58|376.58|381.02|379.02|378.25|376.25|769
1602690600000|2020-10-14 15:50:00|378.62|376.62|377.08|375.08|378.64|376.64|376.69|374.69|780
1602690900000|2020-10-14 15:55:00|377.04|375.04|376.98|374.98|377.69|375.69|376.33|374.33|712
1602691200000|2020-10-14 16:00:00|377.02|375.02|377.65|375.65|377.72|375.72|374.54|372.54|833
1602691500000|2020-10-14 16:05:00|377.64|375.64|378.26|376.26|378.61|376.61|377.64|375.64|614
1602691800000|2020-10-14 16:10:00|378.27|376.27|377.73|375.73|378.28|376.28|377.54|375.54|482
1602692100000|2020-10-14 16:15:00|377.72|375.72|377.07|375.07|378.28|376.28|377.05|375.05|517
1602692400000|2020-10-14 16:20:00|377.11|375.11|377.07|375.07|377.38|375.38|376.76|374.76|451
1602692700000|2020-10-14 16:25:00|377.01|375.01|377.7|375.7|377.97|375.97|376.98|374.98|439
1602693000000|2020-10-14 16:30:00|377.69|375.69|377.32|375.32|377.91|375.91|377.21|375.21|481
1602693300000|2020-10-14 16:35:00|377.33|375.33|377.05|375.05|377.56|375.56|376.52|374.52|464
1602693600000|2020-10-14 16:40:00|377.03|375.03|377.57|375.57|377.95|375.95|376.97|374.97|478
1602693900000|2020-10-14 16:45:00|377.58|375.58|377.06|375.06|377.58|375.58|376.82|374.82|289
1602694200000|2020-10-14 16:50:00|377.07|375.07|376.79|374.79|377.07|375.07|376.48|374.48|276
1602694500000|2020-10-14 16:55:00|376.75|374.75|377|375|377.32|375.32|376.7|374.7|348
1602694800000|2020-10-14 17:00:00|376.98|374.98|376.3|374.3|376.98|374.98|376.25|374.25|356
1602695100000|2020-10-14 17:05:00|376.29|374.29|375.54|373.54|376.42|374.42|375.31|373.31|478
1602695400000|2020-10-14 17:10:00|375.59|373.59|375.1|373.1|375.59|373.59|374.94|372.94|335
1602695700000|2020-10-14 17:15:00|375.09|373.09|376.44|374.44|376.47|374.47|374.96|372.96|386
1602696000000|2020-10-14 17:20:00|376.45|374.45|376.11|374.11|376.55|374.55|375.83|373.83|327
1602696300000|2020-10-14 17:25:00|376.09|374.09|376.39|374.39|376.52|374.52|376.05|374.05|271
1602696600000|2020-10-14 17:30:00|376.38|374.38|375.73|373.73|376.49|374.49|375.72|373.72|284
1602696900000|2020-10-14 17:35:00|375.72|373.72|376.13|374.13|376.17|374.17|375.7|373.7|237
1602697200000|2020-10-14 17:40:00|376.14|374.14|375.71|373.71|376.19|374.19|375.37|373.37|309
1602697500000|2020-10-14 17:45:00|375.73|373.73|376.34|374.34|376.44|374.44|375.7|373.7|319
1602697800000|2020-10-14 17:50:00|376.32|374.32|376.38|374.38|376.4|374.4|376.15|374.15|292
1602698100000|2020-10-14 17:55:00|376.39|374.39|375.89|373.89|376.39|374.39|375.62|373.62|230
1602698400000|2020-10-14 18:00:00|375.88|373.88|375.32|373.32|375.89|373.89|375.11|373.11|411
1602698700000|2020-10-14 18:05:00|375.33|373.33|375.56|373.56|375.58|373.58|375.22|373.22|261
1602699000000|2020-10-14 18:10:00|375.54|373.54|377.03|375.03|377.04|375.04|375.49|373.49|425
1602699300000|2020-10-14 18:15:00|377.02|375.02|376.89|374.89|377.23|375.23|376.85|374.85|404
1602699600000|2020-10-14 18:20:00|376.88|374.88|376.44|374.44|376.93|374.93|376.29|374.29|366
1602699900000|2020-10-14 18:25:00|376.43|374.43|376.17|374.17|376.48|374.48|376.06|374.06|243
1602700200000|2020-10-14 18:30:00|376.16|374.16|375.26|373.26|376.17|374.17|375.24|373.24|335
1602700500000|2020-10-14 18:35:00|375.25|373.25|374.73|372.73|375.43|373.43|374.71|372.71|454
1602700800000|2020-10-14 18:40:00|374.74|372.74|375.55|373.55|375.79|373.79|374.57|372.57|473
1602701100000|2020-10-14 18:45:00|375.54|373.54|376.42|374.42|376.43|374.43|375.11|373.11|399
1602701400000|2020-10-14 18:50:00|376.43|374.43|377.2|375.2|377.4|375.4|376.12|374.12|436
1602701700000|2020-10-14 18:55:00|377.18|375.18|376.99|374.99|377.47|375.47|376.86|374.86|449
1602702000000|2020-10-14 19:00:00|376.98|374.98|377.55|375.55|377.79|375.79|376.85|374.85|373
1602702300000|2020-10-14 19:05:00|377.53|375.53|377.78|375.78|377.85|375.85|377.28|375.28|361
1602702600000|2020-10-14 19:10:00|377.77|375.77|377.77|375.77|378.09|376.09|377.6|375.6|177
1602702900000|2020-10-14 19:15:00|377.76|375.76|377.71|375.71|378.03|376.03|377.67|375.67|247
1602703200000|2020-10-14 19:20:00|377.72|375.72|377.46|375.46|377.89|375.89|377.38|375.38|187
1602703500000|2020-10-14 19:25:00|377.47|375.47|377.44|375.44|377.55|375.55|377.16|375.16|204
1602703800000|2020-10-14 19:30:00|377.43|375.43|377.16|375.16|377.85|375.85|377.16|375.16|232
1602704100000|2020-10-14 19:35:00|377.17|375.17|376.99|374.99|377.31|375.31|376.89|374.89|289
1602704400000|2020-10-14 19:40:00|377.01|375.01|377.08|375.08|377.68|375.68|376.87|374.87|396
1602704700000|2020-10-14 19:45:00|377.07|375.07|376.71|374.71|377.07|375.07|376.52|374.52|305
1602705000000|2020-10-14 19:50:00|376.72|374.72|376.45|374.45|376.96|374.96|376.29|374.29|199
1602705300000|2020-10-14 19:55:00|376.48|374.48|376.33|374.33|376.65|374.65|376.19|374.19|191
1602705600000|2020-10-14 20:00:00|376.37|374.37|376.6|374.6|376.6|374.6|376.06|374.06|302
1602705900000|2020-10-14 20:05:00|376.58|374.58|376.54|374.54|376.67|374.67|376.38|374.38|193
1602706200000|2020-10-14 20:10:00|376.53|374.53|376.74|374.74|376.89|374.89|376.48|374.48|232
1602706500000|2020-10-14 20:15:00|376.75|374.75|376.89|374.89|376.98|374.98|376.55|374.55|301
1602706800000|2020-10-14 20:20:00|376.87|374.87|376.69|374.69|376.95|374.95|376.52|374.52|234
1602707100000|2020-10-14 20:25:00|376.7|374.7|376.77|374.77|376.9|374.9|376.56|374.56|305
1602707400000|2020-10-14 20:30:00|376.78|374.78|376.6|374.6|376.78|374.78|376.4|374.4|114
1602707700000|2020-10-14 20:35:00|376.61|374.61|376.74|374.74|376.77|374.77|376.17|374.17|203
1602708000000|2020-10-14 20:40:00|376.75|374.75|377.08|375.08|377.08|375.08|376.71|374.71|161
1602708300000|2020-10-14 20:45:00|377.12|375.12|377.63|375.63|377.67|375.67|377.12|375.12|171
1602708600000|2020-10-14 20:50:00|377.64|375.64|377.79|375.79|377.89|375.89|377.64|375.64|158
1602708900000|2020-10-14 20:55:00|377.78|375.78|377.87|375.87|377.9|375.9|377.75|375.75|41
1602709200000|2020-10-14 21:00:00|377.86|375.86|377.7|375.7|377.92|375.92|377.69|375.69|101
1602709500000|2020-10-14 21:05:00|377.69|375.69|378.29|376.29|378.5|376.5|377.69|375.69|265
1602709800000|2020-10-14 21:10:00|378.3|376.3|378.37|376.37|378.37|376.37|378.29|376.29|21
1602710100000|2020-10-14 21:15:00|378.42|376.42|379.15|377.15|379.18|377.18|378.42|376.42|138
1602710400000|2020-10-14 21:20:00|379.13|377.13|378.62|376.62|379.23|377.23|378.6|376.6|181
1602710700000|2020-10-14 21:25:00|378.61|376.61|378.22|376.22|378.61|376.61|378.21|376.21|106
1602711000000|2020-10-14 21:30:00|378.21|376.21|378.09|376.09|378.25|376.25|378.09|376.09|95
1602711300000|2020-10-14 21:35:00|378.08|376.08|377.99|375.99|378.24|376.24|377.99|375.99|117
1602711600000|2020-10-14 21:40:00|377.97|375.97|377.91|375.91|378|376|377.91|375.91|26
1602711900000|2020-10-14 21:45:00|377.9|375.9|377.59|375.59|377.9|375.9|377.58|375.58|72
1602712200000|2020-10-14 21:50:00|377.58|375.58|377.08|375.08|377.71|375.71|377.08|375.08|175
1602712500000|2020-10-14 21:55:00|377.07|375.07|376.79|374.79|377.07|375.07|376.72|374.72|118
1602712800000|2020-10-14 22:00:00|376.8|374.8|377.46|375.46|377.46|375.46|376.78|374.78|128
1602713100000|2020-10-14 22:05:00|377.48|375.48|377.65|375.65|377.77|375.77|377.48|375.48|143
1602713400000|2020-10-14 22:10:00|377.66|375.66|378.26|376.26|378.35|376.35|377.65|375.65|275
1602713700000|2020-10-14 22:15:00|378.23|376.23|378.47|376.47|378.64|376.64|378.12|376.12|245
1602714000000|2020-10-14 22:20:00|378.46|376.46|377.98|375.98|378.71|376.71|377.96|375.96|265
1602714300000|2020-10-14 22:25:00|377.99|375.99|377.99|375.99|378.19|376.19|377.88|375.88|231
1602714600000|2020-10-14 22:30:00|378|376|377.83|375.83|378.05|376.05|377.61|375.61|291
1602714900000|2020-10-14 22:35:00|377.82|375.82|377.85|375.85|378|376|377.49|375.49|277
1602715200000|2020-10-14 22:40:00|377.83|375.83|377.39|375.39|377.88|375.88|377.19|375.19|238
1602715500000|2020-10-14 22:45:00|377.37|375.37|377.61|375.61|377.61|375.61|377.26|375.26|207
1602715800000|2020-10-14 22:50:00|377.63|375.63|378.46|376.46|378.52|376.52|377.48|375.48|330
1602716100000|2020-10-14 22:55:00|378.47|376.47|378.51|376.51|378.84|376.84|378.42|376.42|289
1602716400000|2020-10-14 23:00:00|378.5|376.5|379.52|377.52|379.52|377.52|378.49|376.49|367
1602716700000|2020-10-14 23:05:00|379.51|377.51|379.12|377.12|379.59|377.59|379.06|377.06|250
1602717000000|2020-10-14 23:10:00|379.15|377.15|379.14|377.14|379.24|377.24|378.53|376.53|214
1602717300000|2020-10-14 23:15:00|379.13|377.13|379.36|377.36|379.37|377.37|378.46|376.46|254
1602717600000|2020-10-14 23:20:00|379.33|377.33|378.84|376.84|379.41|377.41|378.61|376.61|271
1602717900000|2020-10-14 23:25:00|378.85|376.85|379.07|377.07|379.24|377.24|378.84|376.84|200
1602718200000|2020-10-14 23:30:00|379.06|377.06|379.18|377.18|379.24|377.24|379|377|145
1602718500000|2020-10-14 23:35:00|379.17|377.17|380.17|378.17|380.3|378.3|379.17|377.17|377
1602718800000|2020-10-14 23:40:00|380.19|378.19|380.29|378.29|380.69|378.69|380.07|378.07|395
1602719100000|2020-10-14 23:45:00|380.31|378.31|380.01|378.01|380.51|378.51|379.77|377.77|279
1602719400000|2020-10-14 23:50:00|379.99|377.99|380.55|378.55|380.92|378.92|379.95|377.95|358
1602719700000|2020-10-14 23:55:00|380.54|378.54|380.02|378.02|380.81|378.81|379.86|377.86|321
1602720000000|2020-10-15 00:00:00|380.03|378.03|379.8|377.8|380.21|378.21|379.59|377.59|370
1602720300000|2020-10-15 00:05:00|379.79|377.79|379.61|377.61|379.8|377.8|379.55|377.55|290
1602720600000|2020-10-15 00:10:00|379.62|377.62|380.14|378.14|380.16|378.16|379.53|377.53|251
1602720900000|2020-10-15 00:15:00|380.13|378.13|379.94|377.94|380.28|378.28|379.73|377.73|333
1602721200000|2020-10-15 00:20:00|379.93|377.93|379.77|377.77|380.14|378.14|379.67|377.67|240
1602721500000|2020-10-15 00:25:00|379.78|377.78|379.57|377.57|380.01|378.01|379.55|377.55|229
1602721800000|2020-10-15 00:30:00|379.58|377.58|379.3|377.3|379.77|377.77|379.28|377.28|248
1602722100000|2020-10-15 00:35:00|379.29|377.29|378.96|376.96|379.4|377.4|378.95|376.95|244
1602722400000|2020-10-15 00:40:00|379.04|377.04|379.11|377.11|379.17|377.17|378.91|376.91|271
1602722700000|2020-10-15 00:45:00|379.09|377.09|378.57|376.57|379.11|377.11|378.45|376.45|341
1602723000000|2020-10-15 00:50:00|378.59|376.59|379.11|377.11|379.23|377.23|378.56|376.56|245
1602723300000|2020-10-15 00:55:00|379.1|377.1|379.1|377.1|379.26|377.26|379.07|377.07|171
1602723600000|2020-10-15 01:00:00|379.13|377.13|378.06|376.06|379.23|377.23|377.87|375.87|294
1602723900000|2020-10-15 01:05:00|378.07|376.07|379.16|377.16|379.2|377.2|378.06|376.06|306
1602724200000|2020-10-15 01:10:00|379.17|377.17|379.92|377.92|379.92|377.92|379.17|377.17|192
1602724500000|2020-10-15 01:15:00|379.93|377.93|379.99|377.99|380.34|378.34|379.87|377.87|314
1602724800000|2020-10-15 01:20:00|380|378|379.05|377.05|380.11|378.11|378.46|376.46|366
1602725100000|2020-10-15 01:25:00|379.06|377.06|378.66|376.66|379.18|377.18|378.64|376.64|273
1602725400000|2020-10-15 01:30:00|378.69|376.69|378.11|376.11|378.78|376.78|377.73|375.73|344
1602725700000|2020-10-15 01:35:00|378.12|376.12|378.29|376.29|378.56|376.56|378.07|376.07|277
1602726000000|2020-10-15 01:40:00|378.27|376.27|378.39|376.39|378.53|376.53|378.18|376.18|288
1602726300000|2020-10-15 01:45:00|378.37|376.37|378.13|376.13|378.37|376.37|378.09|376.09|164
1602726600000|2020-10-15 01:50:00|378.12|376.12|378.34|376.34|378.47|376.47|377.9|375.9|198
1602726900000|2020-10-15 01:55:00|378.32|376.32|378.63|376.63|378.71|376.71|378.21|376.21|238
1602727200000|2020-10-15 02:00:00|378.65|376.65|378.48|376.48|378.74|376.74|378.19|376.19|184
1602727500000|2020-10-15 02:05:00|378.5|376.5|378.78|376.78|378.88|376.88|378.33|376.33|203
1602727800000|2020-10-15 02:10:00|378.81|376.81|378.64|376.64|378.92|376.92|378.54|376.54|202
1602728100000|2020-10-15 02:15:00|378.65|376.65|378.1|376.1|378.66|376.66|378.08|376.08|170
1602728400000|2020-10-15 02:20:00|378.09|376.09|378.14|376.14|378.21|376.21|377.97|375.97|135
1602728700000|2020-10-15 02:25:00|378.13|376.13|378.13|376.13|378.3|376.3|378.04|376.04|166
1602729000000|2020-10-15 02:30:00|378.14|376.14|377.51|375.51|378.17|376.17|377.48|375.48|194
1602729300000|2020-10-15 02:35:00|377.48|375.48|378.46|376.46|378.49|376.49|377.46|375.46|201
1602729600000|2020-10-15 02:40:00|378.44|376.44|378.59|376.59|378.72|376.72|378.44|376.44|160
1602729900000|2020-10-15 02:45:00|378.6|376.6|378.94|376.94|378.95|376.95|378.52|376.52|100
1602730200000|2020-10-15 02:50:00|379.05|377.05|377.5|375.5|379.07|377.07|377.21|375.21|318
1602730500000|2020-10-15 02:55:00|377.54|375.54|377.03|375.03|377.63|375.63|376.73|374.73|261
1602730800000|2020-10-15 03:00:00|376.99|374.99|377.2|375.2|377.23|375.23|376.86|374.86|308
1602731100000|2020-10-15 03:05:00|377.21|375.21|377.2|375.2|377.43|375.43|377.02|375.02|215
1602731400000|2020-10-15 03:10:00|377.21|375.21|377.56|375.56|377.56|375.56|377|375|256
1602731700000|2020-10-15 03:15:00|377.55|375.55|377.55|375.55|377.84|375.84|377.51|375.51|229
1602732000000|2020-10-15 03:20:00|377.56|375.56|377.71|375.71|377.91|375.91|377.56|375.56|140
1602732300000|2020-10-15 03:25:00|377.7|375.7|377.82|375.82|378|376|377.7|375.7|195
1602732600000|2020-10-15 03:30:00|377.83|375.83|378.11|376.11|378.11|376.11|377.5|375.5|244
1602732900000|2020-10-15 03:35:00|378.1|376.1|378.11|376.11|378.14|376.14|377.98|375.98|81
1602733200000|2020-10-15 03:40:00|378.1|376.1|377.86|375.86|378.1|376.1|377.7|375.7|141
1602733500000|2020-10-15 03:45:00|377.87|375.87|377.69|375.69|377.89|375.89|377.67|375.67|164
1602733800000|2020-10-15 03:50:00|377.66|375.66|377.8|375.8|377.88|375.88|377.63|375.63|101
1602734100000|2020-10-15 03:55:00|377.79|375.79|377.9|375.9|377.91|375.91|377.56|375.56|140
1602734400000|2020-10-15 04:00:00|377.89|375.89|378|376|378.2|376.2|377.87|375.87|175
1602734700000|2020-10-15 04:05:00|378.01|376.01|377.12|375.12|378.01|376.01|377.1|375.1|227
1602735000000|2020-10-15 04:10:00|377.11|375.11|377.07|375.07|377.21|375.21|376.97|374.97|286
1602735300000|2020-10-15 04:15:00|377.08|375.08|377.24|375.24|377.24|375.24|376.77|374.77|193
1602735600000|2020-10-15 04:20:00|377.23|375.23|377.26|375.26|377.33|375.33|377.15|375.15|123
1602735900000|2020-10-15 04:25:00|377.28|375.28|378.05|376.05|378.08|376.08|377.26|375.26|163
1602736200000|2020-10-15 04:30:00|378.04|376.04|378.68|376.68|378.68|376.68|378.04|376.04|217
1602736500000|2020-10-15 04:35:00|378.67|376.67|378.64|376.64|378.73|376.73|378.48|376.48|119
1602736800000|2020-10-15 04:40:00|378.65|376.65|378.73|376.73|378.92|376.92|378.65|376.65|163
1602737100000|2020-10-15 04:45:00|378.74|376.74|378.78|376.78|378.94|376.94|378.7|376.7|147
1602737400000|2020-10-15 04:50:00|378.77|376.77|378.63|376.63|378.91|376.91|378.56|376.56|169
1602737700000|2020-10-15 04:55:00|378.64|376.64|378.38|376.38|378.77|376.77|378.37|376.37|210
1602738000000|2020-10-15 05:00:00|378.37|376.37|378.93|376.93|378.94|376.94|378.28|376.28|165
1602738300000|2020-10-15 05:05:00|378.89|376.89|379.07|377.07|379.19|377.19|378.89|376.89|200
1602738600000|2020-10-15 05:10:00|379.08|377.08|378.73|376.73|379.1|377.1|378.51|376.51|209
1602738900000|2020-10-15 05:15:00|378.72|376.72|378.75|376.75|378.77|376.77|378.54|376.54|59
1602739200000|2020-10-15 05:20:00|378.74|376.74|378.67|376.67|378.74|376.74|378.54|376.54|112
1602739500000|2020-10-15 05:25:00|378.68|376.68|378.29|376.29|378.8|376.8|378.14|376.14|132
1602739800000|2020-10-15 05:30:00|378.3|376.3|378.11|376.11|378.34|376.34|377.88|375.88|140
1602740100000|2020-10-15 05:35:00|378.12|376.12|378.57|376.57|378.59|376.59|378.11|376.11|131
1602740400000|2020-10-15 05:40:00|378.54|376.54|378.94|376.94|378.94|376.94|378.52|376.52|144
1602740700000|2020-10-15 05:45:00|378.95|376.95|379.44|377.44|379.44|377.44|378.91|376.91|353
1602741000000|2020-10-15 05:50:00|379.42|377.42|380.13|378.13|380.79|378.79|379.27|377.27|466
1602741300000|2020-10-15 05:55:00|380.12|378.12|379.91|377.91|380.15|378.15|379.86|377.86|401
1602741600000|2020-10-15 06:00:00|379.9|377.9|379.14|377.14|379.91|377.91|379.1|377.1|201
1602741900000|2020-10-15 06:05:00|379.09|377.09|378.65|376.65|379.14|377.14|378.65|376.65|250
1602742200000|2020-10-15 06:10:00|378.63|376.63|378.82|376.82|378.83|376.83|378.48|376.48|82
1602742500000|2020-10-15 06:15:00|378.89|376.89|379.63|377.63|379.63|377.63|378.89|376.89|273
1602742800000|2020-10-15 06:20:00|379.62|377.62|379.71|377.71|379.88|377.88|379.23|377.23|213
1602743100000|2020-10-15 06:25:00|379.68|377.68|379.8|377.8|380.05|378.05|379.61|377.61|226
1602743400000|2020-10-15 06:30:00|379.87|377.87|380.81|378.81|380.81|378.81|379.87|377.87|195
1602743700000|2020-10-15 06:35:00|380.82|378.82|382.08|380.08|382.1|380.1|380.61|378.61|249
1602744000000|2020-10-15 06:40:00|382.1|380.1|381.16|379.16|382.2|380.2|381.04|379.04|271
1602744300000|2020-10-15 06:45:00|381.17|379.17|380.9|378.9|381.18|379.18|380.79|378.79|165
1602744600000|2020-10-15 06:50:00|380.89|378.89|380.6|378.6|380.89|378.89|380.59|378.59|81
1602744900000|2020-10-15 06:55:00|380.57|378.57|380.01|378.01|380.57|378.57|379.9|377.9|212
1602745200000|2020-10-15 07:00:00|380.02|378.02|380.14|378.14|380.84|378.84|380.01|378.01|242
1602745500000|2020-10-15 07:05:00|380.15|378.15|379.87|377.87|380.29|378.29|379.85|377.85|160
1602745800000|2020-10-15 07:10:00|379.86|377.86|379.82|377.82|379.9|377.9|379.61|377.61|126
1602746100000|2020-10-15 07:15:00|379.83|377.83|379.61|377.61|379.89|377.89|379.59|377.59|71
1602746400000|2020-10-15 07:20:00|379.63|377.63|379.41|377.41|379.63|377.63|379.22|377.22|141
1602746700000|2020-10-15 07:25:00|379.39|377.39|379.6|377.6|379.8|377.8|379.39|377.39|143
1602747000000|2020-10-15 07:30:00|379.61|377.61|379.67|377.67|379.68|377.68|379.59|377.59|43
1602747300000|2020-10-15 07:35:00|379.68|377.68|379.57|377.57|379.92|377.92|379.57|377.57|95
1602747600000|2020-10-15 07:40:00|379.59|377.59|379.71|377.71|379.81|377.81|379.52|377.52|249
1602747900000|2020-10-15 07:45:00|379.7|377.7|380.35|378.35|380.39|378.39|379.7|377.7|248
1602748200000|2020-10-15 07:50:00|380.34|378.34|380.31|378.31|380.41|378.41|380.16|378.16|133
1602748500000|2020-10-15 07:55:00|380.32|378.32|379.99|377.99|380.35|378.35|379.85|377.85|185
1602748800000|2020-10-15 08:00:00|379.98|377.98|379.37|377.37|380.69|378.69|379.37|377.37|307
1602749100000|2020-10-15 08:05:00|379.38|377.38|379.13|377.13|379.38|377.38|378.9|376.9|212
1602749400000|2020-10-15 08:10:00|379.16|377.16|379.26|377.26|379.37|377.37|378.99|376.99|197
1602749700000|2020-10-15 08:15:00|379.27|377.27|378.76|376.76|379.3|377.3|378.59|376.59|226
1602750000000|2020-10-15 08:20:00|378.75|376.75|378.4|376.4|378.79|376.79|378.28|376.28|271
1602750300000|2020-10-15 08:25:00|378.37|376.37|377.86|375.86|378.7|376.7|377.86|375.86|291
1602750600000|2020-10-15 08:30:00|377.89|375.89|377.56|375.56|377.92|375.92|377.19|375.19|417
1602750900000|2020-10-15 08:35:00|377.54|375.54|377.32|375.32|377.89|375.89|377.12|375.12|337
1602751200000|2020-10-15 08:40:00|377.31|375.31|377.14|375.14|377.34|375.34|376.85|374.85|411
1602751500000|2020-10-15 08:45:00|377.15|375.15|377.46|375.46|377.47|375.47|377.12|375.12|270
1602751800000|2020-10-15 08:50:00|377.45|375.45|377.73|375.73|377.74|375.74|377.25|375.25|315
1602752100000|2020-10-15 08:55:00|377.69|375.69|376.29|374.29|377.72|375.72|375.88|373.88|384
1602752400000|2020-10-15 09:00:00|376.28|374.28|375.66|373.66|376.48|374.48|375.17|373.17|568
1602752700000|2020-10-15 09:05:00|375.65|373.65|375.36|373.36|375.79|373.79|375.02|373.02|479
1602753000000|2020-10-15 09:10:00|375.35|373.35|375.2|373.2|375.77|373.77|375.14|373.14|285
1602753300000|2020-10-15 09:15:00|375.19|373.19|374.74|372.74|375.21|373.21|373.62|371.62|509
1602753600000|2020-10-15 09:20:00|374.63|372.63|374.82|372.82|375.04|373.04|374.53|372.53|233
1602753900000|2020-10-15 09:25:00|374.78|372.78|374.28|372.28|374.78|372.78|372.69|370.69|636
1602754200000|2020-10-15 09:30:00|374.27|372.27|373.73|371.73|374.76|372.76|373.51|371.51|469
1602754500000|2020-10-15 09:35:00|373.74|371.74|373.15|371.15|373.86|371.86|372.52|370.52|556
1602754800000|2020-10-15 09:40:00|373.14|371.14|372.49|370.49|373.16|371.16|372.37|370.37|420
1602755100000|2020-10-15 09:45:00|372.46|370.46|374.22|372.22|374.31|372.31|371.59|369.59|806
1602755400000|2020-10-15 09:50:00|374.21|372.21|374.07|372.07|374.43|372.43|373.95|371.95|462
1602755700000|2020-10-15 09:55:00|374.02|372.02|373.45|371.45|374.04|372.04|373.23|371.23|524
1602756000000|2020-10-15 10:00:00|373.47|371.47|374.37|372.37|374.69|372.69|373.22|371.22|542
1602756300000|2020-10-15 10:05:00|374.38|372.38|374.51|372.51|374.87|372.87|374.34|372.34|385
1602756600000|2020-10-15 10:10:00|374.49|372.49|374.35|372.35|374.53|372.53|374.23|372.23|316
1602756900000|2020-10-15 10:15:00|374.36|372.36|373.51|371.51|374.61|372.61|373.39|371.39|463
1602757200000|2020-10-15 10:20:00|373.53|371.53|373.45|371.45|373.57|371.57|373.25|371.25|293
1602757500000|2020-10-15 10:25:00|373.41|371.41|373.78|371.78|373.81|371.81|372.98|370.98|310
1602757800000|2020-10-15 10:30:00|373.8|371.8|373.18|371.18|373.84|371.84|372.97|370.97|301
1602758100000|2020-10-15 10:35:00|373.19|371.19|373.78|371.78|373.8|371.8|373.04|371.04|309
1602758400000|2020-10-15 10:40:00|373.76|371.76|373.84|371.84|373.89|371.89|373.4|371.4|365
1602758700000|2020-10-15 10:45:00|373.83|371.83|373.98|371.98|374.07|372.07|373.83|371.83|239
1602759000000|2020-10-15 10:50:00|373.97|371.97|374.36|372.36|374.47|372.47|373.8|371.8|323
1602759300000|2020-10-15 10:55:00|374.38|372.38|374.64|372.64|374.71|372.71|374.24|372.24|351
1602759600000|2020-10-15 11:00:00|374.65|372.65|374.42|372.42|374.82|372.82|374.34|372.34|374
1602759900000|2020-10-15 11:05:00|374.43|372.43|373.48|371.48|374.48|372.48|373.48|371.48|271
1602760200000|2020-10-15 11:10:00|373.49|371.49|373.34|371.34|373.78|371.78|373.34|371.34|260
1602760500000|2020-10-15 11:15:00|373.33|371.33|373.76|371.76|373.76|371.76|373.14|371.14|272
1602760800000|2020-10-15 11:20:00|373.75|371.75|374.48|372.48|374.77|372.77|373.75|371.75|422
1602761100000|2020-10-15 11:25:00|374.49|372.49|374.58|372.58|374.74|372.74|374.09|372.09|399
1602761400000|2020-10-15 11:30:00|374.59|372.59|374.51|372.51|374.73|372.73|374.4|372.4|181
1602761700000|2020-10-15 11:35:00|374.46|372.46|374.78|372.78|375.05|373.05|374.46|372.46|254
1602762000000|2020-10-15 11:40:00|374.77|372.77|374.22|372.22|374.8|372.8|374.22|372.22|250
1602762300000|2020-10-15 11:45:00|374.23|372.23|374.09|372.09|374.55|372.55|373.99|371.99|291
1602762600000|2020-10-15 11:50:00|374.07|372.07|373.74|371.74|374.22|372.22|373.64|371.64|286
1602762900000|2020-10-15 11:55:00|373.73|371.73|373.27|371.27|373.81|371.81|373|371|399
1602763200000|2020-10-15 12:00:00|373.26|371.26|372.35|370.35|373.26|371.26|371.89|369.89|464
1602763500000|2020-10-15 12:05:00|372.38|370.38|372.85|370.85|373.48|371.48|372.38|370.38|447
1602763800000|2020-10-15 12:10:00|372.86|370.86|372.24|370.24|372.88|370.88|372.05|370.05|412
1602764100000|2020-10-15 12:15:00|372.23|370.23|373.27|371.27|373.27|371.27|371.18|369.18|583
1602764400000|2020-10-15 12:20:00|373.26|371.26|376.5|374.5|376.73|374.73|373.18|371.18|613
1602764700000|2020-10-15 12:25:00|376.49|374.49|376.29|374.29|376.57|374.57|375.66|373.66|743
1602765000000|2020-10-15 12:30:00|376.26|374.26|375.69|373.69|376.29|374.29|375.6|373.6|641
1602765300000|2020-10-15 12:35:00|375.64|373.64|376.82|374.82|377.05|375.05|375.42|373.42|562
1602765600000|2020-10-15 12:40:00|376.83|374.83|377|375|378.73|376.73|376.55|374.55|588
1602765900000|2020-10-15 12:45:00|376.95|374.95|376.21|374.21|377.57|375.57|376.14|374.14|539
1602766200000|2020-10-15 12:50:00|376.19|374.19|376.1|374.1|376.76|374.76|376.05|374.05|422
1602766500000|2020-10-15 12:55:00|376.12|374.12|376.62|374.62|376.64|374.64|375.96|373.96|240
1602766800000|2020-10-15 13:00:00|376.61|374.61|377.32|375.32|377.68|375.68|376.31|374.31|368
1602767100000|2020-10-15 13:05:00|377.33|375.33|376.64|374.64|377.47|375.47|376.51|374.51|397
1602767400000|2020-10-15 13:10:00|376.63|374.63|375.98|373.98|376.67|374.67|375.73|373.73|389
1602767700000|2020-10-15 13:15:00|375.92|373.92|375.62|373.62|375.96|373.96|375.53|373.53|398
1602768000000|2020-10-15 13:20:00|375.64|373.64|375.85|373.85|376.06|374.06|375.62|373.62|282
1602768300000|2020-10-15 13:25:00|375.86|373.86|375.4|373.4|375.86|373.86|375.36|373.36|213
1602768600000|2020-10-15 13:30:00|375.42|373.42|376.27|374.27|376.59|374.59|375.01|373.01|462
1602768900000|2020-10-15 13:35:00|376.26|374.26|376.22|374.22|376.62|374.62|376.03|374.03|401
1602769200000|2020-10-15 13:40:00|376.24|374.24|376.86|374.86|376.86|374.86|376.01|374.01|250
1602769500000|2020-10-15 13:45:00|376.85|374.85|376.76|374.76|377.28|375.28|376.74|374.74|465
1602769800000|2020-10-15 13:50:00|376.77|374.77|378.07|376.07|378.2|376.2|376.58|374.58|392
1602770100000|2020-10-15 13:55:00|378.05|376.05|378.32|376.32|378.8|376.8|378.05|376.05|448
1602770400000|2020-10-15 14:00:00|378.3|376.3|378.03|376.03|378.31|376.31|377.99|375.99|274
1602770700000|2020-10-15 14:05:00|378.14|376.14|376.99|374.99|378.31|376.31|376.92|374.92|476
1602771000000|2020-10-15 14:10:00|376.97|374.97|377.01|375.01|377.41|375.41|376.94|374.94|245
1602771300000|2020-10-15 14:15:00|377.02|375.02|377.41|375.41|377.88|375.88|376.86|374.86|264
1602771600000|2020-10-15 14:20:00|377.4|375.4|376.98|374.98|377.4|375.4|376.74|374.74|248
1602771900000|2020-10-15 14:25:00|376.99|374.99|376.49|374.49|377.01|375.01|376.48|374.48|216
1602772200000|2020-10-15 14:30:00|376.5|374.5|376.18|374.18|376.64|374.64|376.04|374.04|228
1602772500000|2020-10-15 14:35:00|376.17|374.17|376.37|374.37|376.6|374.6|375.87|373.87|210
1602772800000|2020-10-15 14:40:00|376.38|374.38|376.09|374.09|376.67|374.67|375.87|373.87|275
1602773100000|2020-10-15 14:45:00|376.08|374.08|376.59|374.59|376.71|374.71|376.05|374.05|244
1602773400000|2020-10-15 14:50:00|376.6|374.6|376.8|374.8|376.91|374.91|376.43|374.43|237
1602773700000|2020-10-15 14:55:00|376.75|374.75|377.16|375.16|377.25|375.25|376.31|374.31|216
1602774000000|2020-10-15 15:00:00|377.15|375.15|376.9|374.9|377.15|375.15|376.07|374.07|308
1602774300000|2020-10-15 15:05:00|376.91|374.91|377.52|375.52|377.72|375.72|376.85|374.85|369
1602774600000|2020-10-15 15:10:00|377.51|375.51|377.54|375.54|377.57|375.57|377.24|375.24|283
1602774900000|2020-10-15 15:15:00|377.53|375.53|377.82|375.82|377.82|375.82|377.35|375.35|347
1602775200000|2020-10-15 15:20:00|377.81|375.81|377.55|375.55|377.81|375.81|377.33|375.33|337
1602775500000|2020-10-15 15:25:00|377.54|375.54|377.09|375.09|377.77|375.77|376.97|374.97|214
1602775800000|2020-10-15 15:30:00|377.08|375.08|376.96|374.96|377.23|375.23|376.69|374.69|290
1602776100000|2020-10-15 15:35:00|376.99|374.99|377.06|375.06|377.08|375.08|376.8|374.8|200
1602776400000|2020-10-15 15:40:00|377.05|375.05|377.35|375.35|377.46|375.46|377|375|321
1602776700000|2020-10-15 15:45:00|377.39|375.39|377.24|375.24|377.71|375.71|377.15|375.15|469
1602777000000|2020-10-15 15:50:00|377.25|375.25|378.02|376.02|378.34|376.34|377.25|375.25|475
1602777300000|2020-10-15 15:55:00|378.03|376.03|377.78|375.78|378.37|376.37|377.5|375.5|456
1602777600000|2020-10-15 16:00:00|377.77|375.77|376.98|374.98|377.93|375.93|376.84|374.84|460
1602777900000|2020-10-15 16:05:00|376.99|374.99|376.99|374.99|377.41|375.41|376.96|374.96|420
1602778200000|2020-10-15 16:10:00|376.98|374.98|377.07|375.07|377.1|375.1|376.78|374.78|207
1602778500000|2020-10-15 16:15:00|377.06|375.06|377.59|375.59|377.65|375.65|376.87|374.87|417
1602778800000|2020-10-15 16:20:00|377.61|375.61|379.17|377.17|379.58|377.58|377.6|375.6|537
1602779100000|2020-10-15 16:25:00|379.16|377.16|378.96|376.96|379.4|377.4|378.91|376.91|566
1602779400000|2020-10-15 16:30:00|378.98|376.98|376.43|374.43|379.25|377.25|376.4|374.4|602
1602779700000|2020-10-15 16:35:00|376.42|374.42|375.96|373.96|376.87|374.87|375.84|373.84|671
1602780000000|2020-10-15 16:40:00|375.95|373.95|375.61|373.61|376.1|374.1|375.47|373.47|509
1602780300000|2020-10-15 16:45:00|375.62|373.62|375.69|373.69|376.23|374.23|375.42|373.42|454
1602780600000|2020-10-15 16:50:00|375.7|373.7|375.95|373.95|376.37|374.37|375.63|373.63|300
1602780900000|2020-10-15 16:55:00|375.97|373.97|376.35|374.35|376.47|374.47|375.84|373.84|213
1602781200000|2020-10-15 17:00:00|376.33|374.33|376.35|374.35|376.51|374.51|376.2|374.2|237
1602781500000|2020-10-15 17:05:00|376.37|374.37|377.25|375.25|377.31|375.31|376.35|374.35|361
1602781800000|2020-10-15 17:10:00|377.24|375.24|377.76|375.76|377.77|375.77|377.12|375.12|338
1602782100000|2020-10-15 17:15:00|377.77|375.77|377.77|375.77|377.77|375.77|377.34|375.34|253
1602782400000|2020-10-15 17:20:00|377.73|375.73|378.05|376.05|378.15|376.15|377.67|375.67|218
1602782700000|2020-10-15 17:25:00|378.04|376.04|378.44|376.44|378.71|376.71|378.04|376.04|238
1602783000000|2020-10-15 17:30:00|378.43|376.43|378.65|376.65|378.7|376.7|378.4|376.4|223
1602783300000|2020-10-15 17:35:00|378.66|376.66|378.49|376.49|379.2|377.2|378.24|376.24|437
1602783600000|2020-10-15 17:40:00|378.5|376.5|379.19|377.19|379.31|377.31|378.49|376.49|418
1602783900000|2020-10-15 17:45:00|379.18|377.18|379.33|377.33|379.7|377.7|378.47|376.47|501
1602784200000|2020-10-15 17:50:00|379.35|377.35|379.47|377.47|380.22|378.22|379.23|377.23|494
1602784500000|2020-10-15 17:55:00|379.5|377.5|379.41|377.41|379.68|377.68|378.93|376.93|439
1602784800000|2020-10-15 18:00:00|379.42|377.42|378.97|376.97|379.8|377.8|378.97|376.97|341
1602785100000|2020-10-15 18:05:00|379.01|377.01|379.55|377.55|379.64|377.64|378.95|376.95|351
1602785400000|2020-10-15 18:10:00|379.56|377.56|379.52|377.52|379.67|377.67|378.69|376.69|368
1602785700000|2020-10-15 18:15:00|379.54|377.54|378.87|376.87|379.93|377.93|378.73|376.73|432
1602786000000|2020-10-15 18:20:00|378.86|376.86|378.47|376.47|378.89|376.89|378.43|376.43|334
1602786300000|2020-10-15 18:25:00|378.48|376.48|378.4|376.4|378.55|376.55|378.28|376.28|220
1602786600000|2020-10-15 18:30:00|378.41|376.41|378.53|376.53|378.94|376.94|378.31|376.31|226
1602786900000|2020-10-15 18:35:00|378.54|376.54|378.43|376.43|378.7|376.7|378.41|376.41|331
1602787200000|2020-10-15 18:40:00|378.42|376.42|378.61|376.61|378.69|376.69|378.37|376.37|244
1602787500000|2020-10-15 18:45:00|378.62|376.62|378.14|376.14|378.71|376.71|377.99|375.99|259
1602787800000|2020-10-15 18:50:00|378.13|376.13|378.1|376.1|378.23|376.23|377.96|375.96|194
1602788100000|2020-10-15 18:55:00|378.11|376.11|377.9|375.9|378.17|376.17|377.79|375.79|275
1602788400000|2020-10-15 19:00:00|377.89|375.89|378.33|376.33|378.33|376.33|377.89|375.89|220
1602788700000|2020-10-15 19:05:00|378.34|376.34|378.56|376.56|378.57|376.57|378.19|376.19|105
1602789000000|2020-10-15 19:10:00|378.62|376.62|378.71|376.71|379.94|377.94|378.5|376.5|479
1602789300000|2020-10-15 19:15:00|378.72|376.72|377.84|375.84|378.76|376.76|377.65|375.65|448
1602789600000|2020-10-15 19:20:00|377.83|375.83|377.85|375.85|377.96|375.96|377.62|375.62|292
1602789900000|2020-10-15 19:25:00|377.87|375.87|379.15|377.15|379.21|377.21|377.87|375.87|352
1602790200000|2020-10-15 19:30:00|379.14|377.14|379.52|377.52|379.71|377.71|379.14|377.14|405
1602790500000|2020-10-15 19:35:00|379.53|377.53|379.21|377.21|379.84|377.84|379.14|377.14|355
1602790800000|2020-10-15 19:40:00|379.2|377.2|379.42|377.42|379.84|377.84|378.82|376.82|312
1602791100000|2020-10-15 19:45:00|379.43|377.43|379.1|377.1|379.65|377.65|379.05|377.05|320
1602791400000|2020-10-15 19:50:00|379.09|377.09|379.79|377.79|380.01|378.01|379.09|377.09|301
1602791700000|2020-10-15 19:55:00|379.78|377.78|379.63|377.63|379.88|377.88|379.18|377.18|368
1602792000000|2020-10-15 20:00:00|379.62|377.62|380.23|378.23|380.29|378.29|379.49|377.49|360
1602792300000|2020-10-15 20:05:00|380.25|378.25|381.15|379.15|382.67|380.67|380.24|378.24|625
1602792600000|2020-10-15 20:10:00|381.13|379.13|381.08|379.08|381.32|379.32|380.45|378.45|532
1602792900000|2020-10-15 20:15:00|381.07|379.07|380.94|378.94|381.33|379.33|380.6|378.6|470
1602793200000|2020-10-15 20:20:00|380.96|378.96|381.52|379.52|381.54|379.54|380.96|378.96|392
1602793500000|2020-10-15 20:25:00|381.51|379.51|380.77|378.77|381.53|379.53|380.74|378.74|242
1602793800000|2020-10-15 20:30:00|380.76|378.76|381.16|379.16|381.6|379.6|380.76|378.76|266
1602794100000|2020-10-15 20:35:00|381.15|379.15|381.3|379.3|381.49|379.49|380.89|378.89|310
1602794400000|2020-10-15 20:40:00|381.31|379.31|381.15|379.15|381.33|379.33|380.8|378.8|312
1602794700000|2020-10-15 20:45:00|381.16|379.16|381.14|379.14|381.51|379.51|381|379|377
1602795000000|2020-10-15 20:50:00|381.15|379.15|380.8|378.8|381.39|379.39|380.8|378.8|280
1602795300000|2020-10-15 20:55:00|380.79|378.79|381.46|379.46|381.56|379.56|380.66|378.66|240
1602795600000|2020-10-15 21:00:00|381.45|379.45|379.34|377.34|381.71|379.71|379.13|377.13|355
1602795900000|2020-10-15 21:05:00|379.33|377.33|379.15|377.15|379.37|377.37|378.72|376.72|257
1602796200000|2020-10-15 21:10:00|379.2|377.2|379.2|377.2|379.27|377.27|378.79|376.79|115
1602796500000|2020-10-15 21:15:00|379.21|377.21|378.93|376.93|379.33|377.33|378.93|376.93|83
1602796800000|2020-10-15 21:20:00|378.96|376.96|378.98|376.98|379.06|377.06|378.91|376.91|67
1602797100000|2020-10-15 21:25:00|378.99|376.99|378.93|376.93|378.99|376.99|378.93|376.93|71
1602797400000|2020-10-15 21:30:00|378.94|376.94|379.65|377.65|379.65|377.65|378.94|376.94|117
1602797700000|2020-10-15 21:35:00|379.64|377.64|379.47|377.47|379.64|377.64|379.47|377.47|102
1602798000000|2020-10-15 21:40:00|379.48|377.48|378.72|376.72|379.48|377.48|378.72|376.72|202
1602798300000|2020-10-15 21:45:00|378.73|376.73|379.04|377.04|379.05|377.05|378.72|376.72|85
1602798600000|2020-10-15 21:50:00|379.07|377.07|379.31|377.31|379.53|377.53|379.05|377.05|126
1602798900000|2020-10-15 21:55:00|379.28|377.28|379.46|377.46|379.71|377.71|378.8|376.8|229
1602799200000|2020-10-15 22:00:00|379.44|377.44|379.81|377.81|380.05|378.05|379.44|377.44|207
1602799500000|2020-10-15 22:05:00|379.77|377.77|379.42|377.42|379.78|377.78|379.38|377.38|113
1602799800000|2020-10-15 22:10:00|379.43|377.43|379.19|377.19|379.64|377.64|379.18|377.18|145
1602800100000|2020-10-15 22:15:00|379.2|377.2|379|377|379.22|377.22|378.9|376.9|287
1602800400000|2020-10-15 22:20:00|378.99|376.99|379.26|377.26|379.26|377.26|378.93|376.93|194
1602800700000|2020-10-15 22:25:00|379.27|377.27|379.22|377.22|379.66|377.66|378.94|376.94|160
1602801000000|2020-10-15 22:30:00|379.26|377.26|378.99|376.99|379.37|377.37|378.76|376.76|152
1602801300000|2020-10-15 22:35:00|378.98|376.98|378.76|376.76|379.52|377.52|378.72|376.72|314
1602801600000|2020-10-15 22:40:00|378.75|376.75|379.45|377.45|379.48|377.48|378.68|376.68|289
1602801900000|2020-10-15 22:45:00|379.44|377.44|378.94|376.94|379.45|377.45|378.79|376.79|253
1602802200000|2020-10-15 22:50:00|378.95|376.95|378.65|376.65|378.96|376.96|378.61|376.61|363
1602802500000|2020-10-15 22:55:00|378.64|376.64|378.5|376.5|378.75|376.75|378.08|376.08|310
1602802800000|2020-10-15 23:00:00|378.51|376.51|378|376|378.51|376.51|377.51|375.51|179
1602803100000|2020-10-15 23:05:00|378.04|376.04|378.7|376.7|378.89|376.89|378.04|376.04|171
1602803400000|2020-10-15 23:10:00|378.69|376.69|378.83|376.83|379.04|377.04|378.66|376.66|237
1602803700000|2020-10-15 23:15:00|378.81|376.81|378.51|376.51|378.97|376.97|378.27|376.27|241
1602804000000|2020-10-15 23:20:00|378.5|376.5|378.73|376.73|379.15|377.15|378.04|376.04|343
1602804300000|2020-10-15 23:25:00|378.86|376.86|378.7|376.7|378.99|376.99|378.54|376.54|246
1602804600000|2020-10-15 23:30:00|378.69|376.69|378.61|376.61|378.87|376.87|378.21|376.21|319
1602804900000|2020-10-15 23:35:00|378.58|376.58|378.32|376.32|378.84|376.84|378.28|376.28|276
1602805200000|2020-10-15 23:40:00|378.29|376.29|378.16|376.16|378.43|376.43|378|376|314
1602805500000|2020-10-15 23:45:00|378.17|376.17|377.83|375.83|378.4|376.4|377.64|375.64|273
1602805800000|2020-10-15 23:50:00|377.89|375.89|378.4|376.4|378.47|376.47|377.85|375.85|304
1602806100000|2020-10-15 23:55:00|378.39|376.39|378.9|376.9|378.93|376.93|378.39|376.39|226
1602806400000|2020-10-16 00:00:00|378.86|376.86|377.51|375.51|378.95|376.95|377.34|375.34|529
1602806700000|2020-10-16 00:05:00|377.52|375.52|377.63|375.63|377.81|375.81|377.43|375.43|264
1602807000000|2020-10-16 00:10:00|377.67|375.67|377.41|375.41|377.83|375.83|377.39|375.39|271
1602807300000|2020-10-16 00:15:00|377.4|375.4|378.41|376.41|378.41|376.41|377.02|375.02|385
1602807600000|2020-10-16 00:20:00|378.42|376.42|378.39|376.39|378.69|376.69|378.16|376.16|328
1602807900000|2020-10-16 00:25:00|378.4|376.4|378.4|376.4|378.56|376.56|378.22|376.22|286
1602808200000|2020-10-16 00:30:00|378.41|376.41|378.39|376.39|378.61|376.61|378.3|376.3|281
1602808500000|2020-10-16 00:35:00|378.4|376.4|378.65|376.65|378.69|376.69|378.39|376.39|199
1602808800000|2020-10-16 00:40:00|378.64|376.64|378.77|376.77|378.79|376.79|378.53|376.53|168
1602809100000|2020-10-16 00:45:00|378.76|376.76|379.25|377.25|379.41|377.41|378.7|376.7|219
1602809400000|2020-10-16 00:50:00|379.24|377.24|379.21|377.21|379.3|377.3|378.92|376.92|407
1602809700000|2020-10-16 00:55:00|379.22|377.22|379.17|377.17|379.27|377.27|379.08|377.08|182
1602810000000|2020-10-16 01:00:00|379.16|377.16|380.46|378.46|380.48|378.48|379.15|377.15|422
1602810300000|2020-10-16 01:05:00|380.47|378.47|380.65|378.65|380.71|378.71|380.25|378.25|415
1602810600000|2020-10-16 01:10:00|380.64|378.64|380.31|378.31|380.69|378.69|380.23|378.23|319
1602810900000|2020-10-16 01:15:00|380.32|378.32|380.05|378.05|380.38|378.38|379.91|377.91|331
1602811200000|2020-10-16 01:20:00|380.04|378.04|380.71|378.71|380.74|378.74|379.96|377.96|402
1602811500000|2020-10-16 01:25:00|380.64|378.64|380.61|378.61|380.98|378.98|380.54|378.54|326
1602811800000|2020-10-16 01:30:00|380.58|378.58|380.63|378.63|380.79|378.79|380.24|378.24|281
1602812100000|2020-10-16 01:35:00|380.62|378.62|380.63|378.63|380.8|378.8|380.49|378.49|233
1602812400000|2020-10-16 01:40:00|380.62|378.62|380.74|378.74|380.77|378.77|380.56|378.56|168
1602812700000|2020-10-16 01:45:00|380.75|378.75|380.67|378.67|380.95|378.95|380.61|378.61|317
1602813000000|2020-10-16 01:50:00|380.68|378.68|380.58|378.58|380.89|378.89|380.29|378.29|324
1602813300000|2020-10-16 01:55:00|380.57|378.57|380.86|378.86|380.86|378.86|380.22|378.22|297
1602813600000|2020-10-16 02:00:00|380.85|378.85|380.49|378.49|381|379|380.49|378.49|296
1602813900000|2020-10-16 02:05:00|380.5|378.5|380.05|378.05|380.5|378.5|379.82|377.82|361
1602814200000|2020-10-16 02:10:00|380.07|378.07|380.14|378.14|380.39|378.39|380.05|378.05|272
1602814500000|2020-10-16 02:15:00|380.13|378.13|380.18|378.18|380.46|378.46|380.03|378.03|352
1602814800000|2020-10-16 02:20:00|380.17|378.17|380.32|378.32|380.32|378.32|380.16|378.16|133
1602815100000|2020-10-16 02:25:00|380.33|378.33|380.02|378.02|380.34|378.34|379.9|377.9|280
1602815400000|2020-10-16 02:30:00|380.04|378.04|380.22|378.22|380.28|378.28|380|378|97
1602815700000|2020-10-16 02:35:00|380.24|378.24|379.9|377.9|380.29|378.29|379.9|377.9|160
1602816000000|2020-10-16 02:40:00|379.91|377.91|379.89|377.89|379.91|377.91|379.57|377.57|329
1602816300000|2020-10-16 02:45:00|379.88|377.88|380.14|378.14|380.17|378.17|379.84|377.84|205
1602816600000|2020-10-16 02:50:00|380.13|378.13|379.83|377.83|380.28|378.28|379.83|377.83|181
1602816900000|2020-10-16 02:55:00|379.84|377.84|379.74|377.74|379.98|377.98|379.57|377.57|219
1602817200000|2020-10-16 03:00:00|379.75|377.75|380.09|378.09|380.11|378.11|379.74|377.74|87
1602817500000|2020-10-16 03:05:00|380.1|378.1|379.82|377.82|380.28|378.28|379.76|377.76|235
1602817800000|2020-10-16 03:10:00|379.8|377.8|379.57|377.57|379.8|377.8|379.51|377.51|150
1602818100000|2020-10-16 03:15:00|379.56|377.56|378.88|376.88|379.61|377.61|378.87|376.87|214
1602818400000|2020-10-16 03:20:00|378.89|376.89|378.71|376.71|379.06|377.06|378.67|376.67|235
1602818700000|2020-10-16 03:25:00|378.7|376.7|378.31|376.31|378.73|376.73|378.22|376.22|318
1602819000000|2020-10-16 03:30:00|378.34|376.34|378.31|376.31|378.57|376.57|378.19|376.19|110
1602819300000|2020-10-16 03:35:00|378.3|376.3|378.46|376.46|378.69|376.69|378.29|376.29|110
1602819600000|2020-10-16 03:40:00|378.49|376.49|378.6|376.6|378.71|376.71|378.46|376.46|146
1602819900000|2020-10-16 03:45:00|378.59|376.59|378.67|376.67|378.9|376.9|378.55|376.55|177
1602820200000|2020-10-16 03:50:00|378.68|376.68|378.91|376.91|378.93|376.93|378.66|376.66|266
1602820500000|2020-10-16 03:55:00|378.9|376.9|379.28|377.28|379.3|377.3|378.9|376.9|275
1602820800000|2020-10-16 04:00:00|379.27|377.27|376.54|374.54|379.27|377.27|376.51|374.51|559
1602821100000|2020-10-16 04:05:00|376.41|374.41|373.02|371.02|376.81|374.81|372.65|370.65|877
1602821400000|2020-10-16 04:10:00|373.01|371.01|372.58|370.58|373.17|371.17|370.43|368.43|929
1602821700000|2020-10-16 04:15:00|372.53|370.53|368.19|366.19|372.71|370.71|367.79|365.79|810
1602822000000|2020-10-16 04:20:00|368.18|366.18|368.03|366.03|370.08|368.08|367.08|365.08|828
1602822300000|2020-10-16 04:25:00|368.06|366.06|368.78|366.78|369.21|367.21|366.14|364.14|886
1602822600000|2020-10-16 04:30:00|368.79|366.79|369.28|367.28|369.73|367.73|368.26|366.26|843
1602822900000|2020-10-16 04:35:00|369.3|367.3|369.46|367.46|370.33|368.33|369.12|367.12|662
1602823200000|2020-10-16 04:40:00|369.47|367.47|369.47|367.47|370|368|369.3|367.3|484
1602823500000|2020-10-16 04:45:00|369.45|367.45|368.93|366.93|369.45|367.45|368.16|366.16|600
1602823800000|2020-10-16 04:50:00|368.92|366.92|369.44|367.44|369.44|367.44|367.95|365.95|585
1602824100000|2020-10-16 04:55:00|369.47|367.47|370.08|368.08|370.43|368.43|369.47|367.47|595
1602824400000|2020-10-16 05:00:00|370.09|368.09|371.44|369.44|371.53|369.53|369.24|367.24|628
1602824700000|2020-10-16 05:05:00|371.45|369.45|372.38|370.38|372.43|370.43|370.93|368.93|729
1602825000000|2020-10-16 05:10:00|372.42|370.42|371.86|369.86|373.29|371.29|371.86|369.86|595
1602825300000|2020-10-16 05:15:00|371.88|369.88|371.93|369.93|372.87|370.87|371.81|369.81|519
1602825600000|2020-10-16 05:20:00|371.94|369.94|371.84|369.84|372.27|370.27|371.82|369.82|481
1602825900000|2020-10-16 05:25:00|371.83|369.83|371.38|369.38|372.18|370.18|371.37|369.37|394
1602826200000|2020-10-16 05:30:00|371.37|369.37|371.11|369.11|371.76|369.76|370.61|368.61|489
1602826500000|2020-10-16 05:35:00|371.09|369.09|372.04|370.04|372.14|370.14|370.89|368.89|522
1602826800000|2020-10-16 05:40:00|372.03|370.03|372.09|370.09|372.12|370.12|371.12|369.12|497
1602827100000|2020-10-16 05:45:00|372.1|370.1|371.52|369.52|372.21|370.21|371.29|369.29|475
1602827400000|2020-10-16 05:50:00|371.53|369.53|371.01|369.01|371.57|369.57|370.72|368.72|309
1602827700000|2020-10-16 05:55:00|370.95|368.95|371.3|369.3|371.34|369.34|370.64|368.64|342
1602828000000|2020-10-16 06:00:00|371.29|369.29|370.72|368.72|371.29|369.29|370.38|368.38|342
1602828300000|2020-10-16 06:05:00|370.71|368.71|370.58|368.58|370.71|368.71|370.25|368.25|325
1602828600000|2020-10-16 06:10:00|370.59|368.59|371.07|369.07|371.43|369.43|370.58|368.58|359
1602828900000|2020-10-16 06:15:00|371.06|369.06|372.3|370.3|372.3|370.3|370.99|368.99|451
1602829200000|2020-10-16 06:20:00|372.32|370.32|372.01|370.01|372.32|370.32|371.8|369.8|333
1602829500000|2020-10-16 06:25:00|372.05|370.05|371.7|369.7|372.15|370.15|371.7|369.7|158
1602829800000|2020-10-16 06:30:00|371.69|369.69|371.01|369.01|371.69|369.69|371.01|369.01|126
1602830100000|2020-10-16 06:35:00|371.03|369.03|370.25|368.25|371.4|369.4|370.17|368.17|247
1602830400000|2020-10-16 06:40:00|370.31|368.31|370.45|368.45|370.98|368.98|370.31|368.31|271
1602830700000|2020-10-16 06:45:00|370.46|368.46|370.29|368.29|370.62|368.62|370.14|368.14|329
1602831000000|2020-10-16 06:50:00|370.28|368.28|370.77|368.77|371|369|370.28|368.28|438
1602831300000|2020-10-16 06:55:00|370.8|368.8|371.34|369.34|371.34|369.34|370.45|368.45|384
1602831600000|2020-10-16 07:00:00|371.33|369.33|371.32|369.32|371.57|369.57|371.06|369.06|389
1602831900000|2020-10-16 07:05:00|371.33|369.33|371.42|369.42|371.51|369.51|371.27|369.27|334
1602832200000|2020-10-16 07:10:00|371.41|369.41|371.41|369.41|371.54|369.54|371.33|369.33|284
1602832500000|2020-10-16 07:15:00|371.36|369.36|371.21|369.21|371.48|369.48|371.06|369.06|141
1602832800000|2020-10-16 07:20:00|371.2|369.2|370.9|368.9|371.23|369.23|370.87|368.87|210
1602833100000|2020-10-16 07:25:00|370.91|368.91|371.13|369.13|371.22|369.22|370.88|368.88|279
1602833400000|2020-10-16 07:30:00|371.14|369.14|371.32|369.32|371.48|369.48|371.01|369.01|326
1602833700000|2020-10-16 07:35:00|371.35|369.35|371.58|369.58|371.63|369.63|371.3|369.3|295
1602834000000|2020-10-16 07:40:00|371.59|369.59|371.05|369.05|371.65|369.65|371.03|369.03|297
1602834300000|2020-10-16 07:45:00|371.06|369.06|370.65|368.65|371.07|369.07|370.55|368.55|455
1602834600000|2020-10-16 07:50:00|370.63|368.63|370.41|368.41|370.65|368.65|370.41|368.41|280
1602834900000|2020-10-16 07:55:00|370.42|368.42|370.24|368.24|370.86|368.86|370.22|368.22|300
1602835200000|2020-10-16 08:00:00|370.23|368.23|370.58|368.58|370.59|368.59|369.06|367.06|502
1602835500000|2020-10-16 08:05:00|370.59|368.59|371.95|369.95|371.98|369.98|370.58|368.58|331
1602835800000|2020-10-16 08:10:00|371.94|369.94|372.08|370.08|372.33|370.33|371.61|369.61|402
1602836100000|2020-10-16 08:15:00|372.07|370.07|371.54|369.54|372.11|370.11|371.45|369.45|275
1602836400000|2020-10-16 08:20:00|371.53|369.53|370.08|368.08|371.67|369.67|369.88|367.88|320
1602836700000|2020-10-16 08:25:00|370.07|368.07|370.32|368.32|370.33|368.33|369.5|367.5|541
1602837000000|2020-10-16 08:30:00|370.31|368.31|370.25|368.25|370.35|368.35|369.76|367.76|400
1602837300000|2020-10-16 08:35:00|370.26|368.26|370.24|368.24|370.3|368.3|370.13|368.13|151
1602837600000|2020-10-16 08:40:00|370.26|368.26|370.45|368.45|370.45|368.45|370.25|368.25|72
1602837900000|2020-10-16 08:45:00|370.42|368.42|370.23|368.23|370.42|368.42|370.1|368.1|121
1602838200000|2020-10-16 08:50:00|370.21|368.21|370.06|368.06|370.29|368.29|369.92|367.92|165
1602838500000|2020-10-16 08:55:00|370.05|368.05|369.75|367.75|370.28|368.28|369.75|367.75|176
1602838800000|2020-10-16 09:00:00|369.69|367.69|369.28|367.28|369.69|367.69|369.26|367.26|269
1602839100000|2020-10-16 09:05:00|369.29|367.29|369.62|367.62|369.98|367.98|369.18|367.18|272
1602839400000|2020-10-16 09:10:00|369.6|367.6|367.48|365.48|369.73|367.73|367.44|365.44|331
1602839700000|2020-10-16 09:15:00|367.56|365.56|362.91|360.91|367.98|365.98|362.42|360.42|871
1602840000000|2020-10-16 09:20:00|362.92|360.92|365.28|363.28|365.34|363.34|362.5|360.5|767
1602840300000|2020-10-16 09:25:00|365.33|363.33|364.85|362.85|366.23|364.23|364.55|362.55|699
1602840600000|2020-10-16 09:30:00|364.84|362.84|365.93|363.93|365.93|363.93|364.37|362.37|658
1602840900000|2020-10-16 09:35:00|365.92|363.92|365.75|363.75|366.73|364.73|365.46|363.46|534
1602841200000|2020-10-16 09:40:00|365.76|363.76|365.79|363.79|366.02|364.02|365.41|363.41|327
1602841500000|2020-10-16 09:45:00|365.78|363.78|364.87|362.87|365.79|363.79|364.5|362.5|375
1602841800000|2020-10-16 09:50:00|364.83|362.83|364.28|362.28|364.83|362.83|363.18|361.18|631
1602842100000|2020-10-16 09:55:00|364.27|362.27|364.42|362.42|365.07|363.07|363.99|361.99|498
1602842400000|2020-10-16 10:00:00|364.45|362.45|366.11|364.11|366.4|364.4|364.16|362.16|610
1602842700000|2020-10-16 10:05:00|366.1|364.1|365.96|363.96|366.18|364.18|365.67|363.67|292
1602843000000|2020-10-16 10:10:00|365.97|363.97|365.62|363.62|366.02|364.02|365.44|363.44|209
1602843300000|2020-10-16 10:15:00|365.61|363.61|365.36|363.36|365.72|363.72|365.14|363.14|232
1602843600000|2020-10-16 10:20:00|365.35|363.35|366.39|364.39|366.48|364.48|365.34|363.34|306
1602843900000|2020-10-16 10:25:00|366.43|364.43|366.51|364.51|366.63|364.63|366.05|364.05|281
1602844200000|2020-10-16 10:30:00|366.5|364.5|366.6|364.6|366.64|364.64|366.3|364.3|210
1602844500000|2020-10-16 10:35:00|366.59|364.59|367.62|365.62|367.84|365.84|366.52|364.52|600
1602844800000|2020-10-16 10:40:00|367.64|365.64|367.55|365.55|368.16|366.16|367.27|365.27|511
1602845100000|2020-10-16 10:45:00|367.57|365.57|367.16|365.16|367.57|365.57|367.16|365.16|266
1602845400000|2020-10-16 10:50:00|367.15|365.15|366.45|364.45|367.15|365.15|366.27|364.27|207
1602845700000|2020-10-16 10:55:00|366.44|364.44|365.88|363.88|366.45|364.45|365.76|363.76|277
1602846000000|2020-10-16 11:00:00|365.89|363.89|366.3|364.3|366.39|364.39|365.55|363.55|255
1602846300000|2020-10-16 11:05:00|366.31|364.31|366.43|364.43|366.71|364.71|366.15|364.15|218
1602846600000|2020-10-16 11:10:00|366.41|364.41|366.71|364.71|366.71|364.71|365.86|363.86|290
1602846900000|2020-10-16 11:15:00|366.69|364.69|366.79|364.79|367.17|365.17|366.67|364.67|245
1602847200000|2020-10-16 11:20:00|366.75|364.75|367|365|367.02|365.02|366.4|364.4|177
1602847500000|2020-10-16 11:25:00|367.01|365.01|366.52|364.52|367.5|365.5|366.43|364.43|384
1602847800000|2020-10-16 11:30:00|366.49|364.49|366.33|364.33|366.7|364.7|366.32|364.32|307
1602848100000|2020-10-16 11:35:00|366.34|364.34|366.79|364.79|366.9|364.9|366.27|364.27|247
1602848400000|2020-10-16 11:40:00|366.8|364.8|366.54|364.54|366.81|364.81|366.02|364.02|306
1602848700000|2020-10-16 11:45:00|366.57|364.57|367.52|365.52|367.58|365.58|366.32|364.32|430
1602849000000|2020-10-16 11:50:00|367.49|365.49|371.02|369.02|372.56|370.56|367.37|365.37|691
1602849300000|2020-10-16 11:55:00|371.03|369.03|371.09|369.09|371.7|369.7|370.52|368.52|575
1602849600000|2020-10-16 12:00:00|371.05|369.05|370.65|368.65|371.31|369.31|370.32|368.32|585
1602849900000|2020-10-16 12:05:00|370.67|368.67|370|368|370.73|368.73|369.74|367.74|346
1602850200000|2020-10-16 12:10:00|369.98|367.98|369.91|367.91|370.59|368.59|369.61|367.61|348
1602850500000|2020-10-16 12:15:00|369.92|367.92|370.38|368.38|370.42|368.42|369.59|367.59|288
1602850800000|2020-10-16 12:20:00|370.37|368.37|370.26|368.26|370.37|368.37|369.77|367.77|371
1602851100000|2020-10-16 12:25:00|370.25|368.25|370.43|368.43|371.21|369.21|369.82|367.82|436
1602851400000|2020-10-16 12:30:00|370.42|368.42|370.08|368.08|370.51|368.51|369.9|367.9|337
1602851700000|2020-10-16 12:35:00|370.07|368.07|369.97|367.97|370.18|368.18|369.8|367.8|133
1602852000000|2020-10-16 12:40:00|369.99|367.99|370.41|368.41|370.42|368.42|369.35|367.35|171
1602852300000|2020-10-16 12:45:00|370.42|368.42|369.84|367.84|370.42|368.42|369.37|367.37|465
1602852600000|2020-10-16 12:50:00|369.86|367.86|370.48|368.48|370.48|368.48|369.81|367.81|303
1602852900000|2020-10-16 12:55:00|370.49|368.49|370.25|368.25|370.91|368.91|370.2|368.2|402
1602853200000|2020-10-16 13:00:00|370.23|368.23|370.32|368.32|370.91|368.91|370.21|368.21|360
1602853500000|2020-10-16 13:05:00|370.36|368.36|369.45|367.45|370.36|368.36|369.36|367.36|448
1602853800000|2020-10-16 13:10:00|369.46|367.46|369.63|367.63|369.74|367.74|369.36|367.36|360
1602854100000|2020-10-16 13:15:00|369.62|367.62|370.16|368.16|370.16|368.16|369.62|367.62|244
1602854400000|2020-10-16 13:20:00|370.15|368.15|370.14|368.14|370.57|368.57|369.82|367.82|286
1602854700000|2020-10-16 13:25:00|370.15|368.15|370.33|368.33|370.63|368.63|370.1|368.1|292
1602855000000|2020-10-16 13:30:00|370.38|368.38|370.41|368.41|370.48|368.48|369.8|367.8|403
1602855300000|2020-10-16 13:35:00|370.4|368.4|369.61|367.61|370.48|368.48|369.37|367.37|427
1602855600000|2020-10-16 13:40:00|369.62|367.62|369.61|367.61|370.01|368.01|369.53|367.53|248
1602855900000|2020-10-16 13:45:00|369.63|367.63|370.18|368.18|370.32|368.32|369.63|367.63|199
1602856200000|2020-10-16 13:50:00|370.19|368.19|369.63|367.63|370.2|368.2|369.24|367.24|352
1602856500000|2020-10-16 13:55:00|369.62|367.62|370.16|368.16|370.31|368.31|369.61|367.61|262
1602856800000|2020-10-16 14:00:00|370.17|368.17|370.64|368.64|370.72|368.72|370.14|368.14|261
1602857100000|2020-10-16 14:05:00|370.59|368.59|370.58|368.58|370.8|368.8|370.49|368.49|237
1602857400000|2020-10-16 14:10:00|370.56|368.56|370.45|368.45|370.57|368.57|370.16|368.16|199
1602857700000|2020-10-16 14:15:00|370.44|368.44|370.76|368.76|370.78|368.78|369.92|367.92|303
1602858000000|2020-10-16 14:20:00|370.77|368.77|370.9|368.9|370.91|368.91|370.66|368.66|255
1602858300000|2020-10-16 14:25:00|370.88|368.88|370.96|368.96|371.15|369.15|370.75|368.75|369
1602858600000|2020-10-16 14:30:00|370.93|368.93|369.85|367.85|371.11|369.11|369.79|367.79|241
1602858900000|2020-10-16 14:35:00|369.86|367.86|368.48|366.48|369.92|367.92|368.25|366.25|417
1602859200000|2020-10-16 14:40:00|368.49|366.49|368.79|366.79|369.04|367.04|368.47|366.47|330
1602859500000|2020-10-16 14:45:00|368.8|366.8|368.04|366.04|369.08|367.08|368.03|366.03|263
1602859800000|2020-10-16 14:50:00|368.03|366.03|368.68|366.68|368.7|366.7|367.88|365.88|399
1602860100000|2020-10-16 14:55:00|368.64|366.64|368.48|366.48|368.69|366.69|368.07|366.07|360
1602860400000|2020-10-16 15:00:00|368.49|366.49|368.57|366.57|368.71|366.71|368.23|366.23|200
1602860700000|2020-10-16 15:05:00|368.39|366.39|368.06|366.06|368.39|366.39|366.98|364.98|347
1602861000000|2020-10-16 15:10:00|368.07|366.07|368.84|366.84|368.86|366.86|367.8|365.8|366
1602861300000|2020-10-16 15:15:00|368.82|366.82|368.45|366.45|368.86|366.86|367.93|365.93|327
1602861600000|2020-10-16 15:20:00|368.44|366.44|367.46|365.46|368.45|366.45|367.43|365.43|356
1602861900000|2020-10-16 15:25:00|367.45|365.45|367.11|365.11|367.46|365.46|366.81|364.81|353
1602862200000|2020-10-16 15:30:00|367.1|365.1|367.64|365.64|367.74|365.74|366.65|364.65|389
1602862500000|2020-10-16 15:35:00|367.63|365.63|367.52|365.52|367.85|365.85|367.38|365.38|242
1602862800000|2020-10-16 15:40:00|367.51|365.51|367.77|365.77|367.9|365.9|367.34|365.34|206
1602863100000|2020-10-16 15:45:00|367.76|365.76|367.91|365.91|367.95|365.95|367.28|365.28|243
1602863400000|2020-10-16 15:50:00|367.89|365.89|368.26|366.26|368.36|366.36|367.64|365.64|258
1602863700000|2020-10-16 15:55:00|368.24|366.24|368.23|366.23|368.26|366.26|368.1|366.1|145
1602864000000|2020-10-16 16:00:00|368.22|366.22|367.98|365.98|368.23|366.23|367.07|365.07|554
1602864300000|2020-10-16 16:05:00|368|366|367.13|365.13|368|366|366.68|364.68|395
1602864600000|2020-10-16 16:10:00|367.15|365.15|367.93|365.93|367.95|365.95|367.11|365.11|414
1602864900000|2020-10-16 16:15:00|367.94|365.94|368.39|366.39|368.57|366.57|367.94|365.94|433
1602865200000|2020-10-16 16:20:00|368.38|366.38|368.23|366.23|368.56|366.56|368.18|366.18|294
1602865500000|2020-10-16 16:25:00|368.21|366.21|368.89|366.89|369.34|367.34|368.17|366.17|336
1602865800000|2020-10-16 16:30:00|368.87|366.87|368.39|366.39|369.11|367.11|368.15|366.15|452
1602866100000|2020-10-16 16:35:00|368.41|366.41|368.71|366.71|368.78|366.78|368.3|366.3|280
1602866400000|2020-10-16 16:40:00|368.73|366.73|367.78|365.78|368.73|366.73|367.76|365.76|366
1602866700000|2020-10-16 16:45:00|367.77|365.77|368.34|366.34|368.5|366.5|367.77|365.77|312
1602867000000|2020-10-16 16:50:00|368.35|366.35|368.04|366.04|368.35|366.35|367.89|365.89|228
1602867300000|2020-10-16 16:55:00|368.05|366.05|368.71|366.71|368.82|366.82|368.05|366.05|237
1602867600000|2020-10-16 17:00:00|368.7|366.7|369.12|367.12|369.22|367.22|368.7|366.7|227
1602867900000|2020-10-16 17:05:00|369.11|367.11|368.94|366.94|369.37|367.37|368.88|366.88|250
1602868200000|2020-10-16 17:10:00|368.93|366.93|368.78|366.78|369.21|367.21|368.77|366.77|195
1602868500000|2020-10-16 17:15:00|368.79|366.79|369.1|367.1|369.41|367.41|368.54|366.54|417
1602868800000|2020-10-16 17:20:00|369.08|367.08|368.83|366.83|369.22|367.22|368.67|366.67|343
1602869100000|2020-10-16 17:25:00|368.85|366.85|369.19|367.19|369.24|367.24|368.69|366.69|240
1602869400000|2020-10-16 17:30:00|369.21|367.21|368.39|366.39|369.38|367.38|368.33|366.33|259
1602869700000|2020-10-16 17:35:00|368.37|366.37|368.31|366.31|368.6|366.6|368.19|366.19|270
1602870000000|2020-10-16 17:40:00|368.32|366.32|368.16|366.16|368.33|366.33|367.96|365.96|218
1602870300000|2020-10-16 17:45:00|368.15|366.15|367.9|365.9|368.16|366.16|367.29|365.29|369
1602870600000|2020-10-16 17:50:00|367.91|365.91|368.08|366.08|368.36|366.36|367.86|365.86|393
1602870900000|2020-10-16 17:55:00|368.07|366.07|368.01|366.01|368.07|366.07|367.4|365.4|260
1602871200000|2020-10-16 18:00:00|367.99|365.99|369.59|367.59|369.84|367.84|367.99|365.99|454
1602871500000|2020-10-16 18:05:00|369.62|367.62|369.82|367.82|370.13|368.13|369.6|367.6|401
1602871800000|2020-10-16 18:10:00|369.81|367.81|370.17|368.17|370.29|368.29|369.66|367.66|374
1602872100000|2020-10-16 18:15:00|370.19|368.19|370.16|368.16|370.27|368.27|370.04|368.04|241
1602872400000|2020-10-16 18:20:00|370.17|368.17|369.65|367.65|370.17|368.17|369.65|367.65|204
1602872700000|2020-10-16 18:25:00|369.64|367.64|369.95|367.95|370.26|368.26|369.39|367.39|243
1602873000000|2020-10-16 18:30:00|369.96|367.96|370.31|368.31|370.34|368.34|369.95|367.95|185
1602873300000|2020-10-16 18:35:00|370.35|368.35|370.22|368.22|370.42|368.42|370.14|368.14|175
1602873600000|2020-10-16 18:40:00|370.21|368.21|370.03|368.03|370.23|368.23|369.95|367.95|156
1602873900000|2020-10-16 18:45:00|370.04|368.04|370|368|370.26|368.26|369.96|367.96|51
1602874200000|2020-10-16 18:50:00|370.01|368.01|369.82|367.82|370.07|368.07|369.68|367.68|172
1602874500000|2020-10-16 18:55:00|369.83|367.83|369.93|367.93|369.97|367.97|369.7|367.7|88
1602874800000|2020-10-16 19:00:00|369.94|367.94|369.09|367.09|370.28|368.28|369.09|367.09|197
1602875100000|2020-10-16 19:05:00|369.08|367.08|369.17|367.17|369.42|367.42|368.93|366.93|218
1602875400000|2020-10-16 19:10:00|369.16|367.16|368.93|366.93|369.2|367.2|368.79|366.79|114
1602875700000|2020-10-16 19:15:00|368.94|366.94|368.87|366.87|369.19|367.19|368.73|366.73|218
1602876000000|2020-10-16 19:20:00|368.88|366.88|368.81|366.81|368.94|366.94|368.6|366.6|168
1602876300000|2020-10-16 19:25:00|368.82|366.82|368.89|366.89|369.02|367.02|368.67|366.67|167
1602876600000|2020-10-16 19:30:00|368.85|366.85|369.02|367.02|369.19|367.19|368.67|366.67|244
1602876900000|2020-10-16 19:35:00|369.01|367.01|368.98|366.98|369.12|367.12|368.96|366.96|122
1602877200000|2020-10-16 19:40:00|368.95|366.95|368.65|366.65|368.99|366.99|368.58|366.58|187
1602877500000|2020-10-16 19:45:00|368.64|366.64|368.53|366.53|368.66|366.66|368.46|366.46|132
1602877800000|2020-10-16 19:50:00|368.51|366.51|367.37|365.37|368.51|366.51|367.34|365.34|214
1602878100000|2020-10-16 19:55:00|367.39|365.39|366.61|364.61|367.53|365.53|366.61|364.61|319
1602878400000|2020-10-16 20:00:00|366.66|364.66|366.84|364.84|366.99|364.99|366.52|364.52|420
1602878700000|2020-10-16 20:05:00|366.86|364.86|366.96|364.96|367.2|365.2|365.3|363.3|500
1602879000000|2020-10-16 20:10:00|366.98|364.98|367.06|365.06|367.29|365.29|366.83|364.83|287
1602879300000|2020-10-16 20:15:00|367.09|365.09|367.23|365.23|367.23|365.23|366.89|364.89|178
1602879600000|2020-10-16 20:20:00|367.24|365.24|367.36|365.36|367.41|365.41|367.06|365.06|137
1602879900000|2020-10-16 20:25:00|367.37|365.37|367.23|365.23|367.39|365.39|366.49|364.49|326
1602880200000|2020-10-16 20:30:00|367.24|365.24|367.67|365.67|367.93|365.93|367.23|365.23|290
1602880500000|2020-10-16 20:35:00|367.65|365.65|367.36|365.36|367.7|365.7|367.24|365.24|168
1602880800000|2020-10-16 20:40:00|367.35|365.35|367.05|365.05|367.35|365.35|366.82|364.82|205
1602881100000|2020-10-16 20:45:00|367.06|365.06|367.41|365.41|367.57|365.57|366.94|364.94|247
1602881400000|2020-10-16 20:50:00|367.4|365.4|367.61|365.61|367.61|365.61|367.1|365.1|216
1602881700000|2020-10-16 20:55:00|367.63|365.63|367.69|365.69|367.69|365.69|367.29|365.29|120
1602918000000|2020-10-17 07:00:00|367.83|365.83|368.91|366.91|368.91|366.91|367.83|365.83|29
1602918300000|2020-10-17 07:05:00|368.93|366.93|369.08|367.08|369.12|367.12|368.92|366.92|94
1602918600000|2020-10-17 07:10:00|369.09|367.09|369.11|367.11|369.12|367.12|368.86|366.86|100
1602918900000|2020-10-17 07:15:00|369.12|367.12|369.11|367.11|369.12|367.12|369.07|367.07|47
1602919200000|2020-10-17 07:20:00|369.1|367.1|368.57|366.57|369.11|367.11|368.46|366.46|103
1602919500000|2020-10-17 07:25:00|368.58|366.58|368.62|366.62|368.64|366.64|368.5|366.5|105
1602919800000|2020-10-17 07:30:00|368.63|366.63|368.85|366.85|368.85|366.85|368.47|366.47|84
1602920100000|2020-10-17 07:35:00|368.84|366.84|369.29|367.29|369.33|367.33|368.84|366.84|122
1602920400000|2020-10-17 07:40:00|369.33|367.33|369.62|367.62|369.62|367.62|369.32|367.32|76
1602920700000|2020-10-17 07:45:00|369.59|367.59|369.23|367.23|369.64|367.64|369.2|367.2|70
1602921000000|2020-10-17 07:50:00|369.22|367.22|368.95|366.95|369.22|367.22|368.89|366.89|120
1602921300000|2020-10-17 07:55:00|368.96|366.96|369.04|367.04|369.18|367.18|368.96|366.96|121
1602921600000|2020-10-17 08:00:00|369.03|367.03|369.48|367.48|369.54|367.54|369|367|161
1602921900000|2020-10-17 08:05:00|369.47|367.47|369.34|367.34|369.51|367.51|369.33|367.33|68
1602922200000|2020-10-17 08:10:00|369.33|367.33|369.14|367.14|369.37|367.37|369.13|367.13|94
1602922500000|2020-10-17 08:15:00|369.13|367.13|368.91|366.91|369.16|367.16|368.86|366.86|105
1602922800000|2020-10-17 08:20:00|368.9|366.9|368.87|366.87|368.9|366.9|368.73|366.73|91
1602923100000|2020-10-17 08:25:00|368.85|366.85|368.87|366.87|368.93|366.93|368.67|366.67|186
1602923400000|2020-10-17 08:30:00|368.86|366.86|368.94|366.94|368.94|366.94|368.74|366.74|119
1602923700000|2020-10-17 08:35:00|368.96|366.96|368.89|366.89|369.26|367.26|368.88|366.88|153
1602924000000|2020-10-17 08:40:00|368.88|366.88|368.77|366.77|369.01|367.01|368.75|366.75|168
1602924300000|2020-10-17 08:45:00|368.78|366.78|368.64|366.64|368.78|366.78|368.55|366.55|112
1602924600000|2020-10-17 08:50:00|368.63|366.63|368.3|366.3|368.64|366.64|368.3|366.3|101
1602924900000|2020-10-17 08:55:00|368.31|366.31|367.68|365.68|368.32|366.32|367.61|365.61|201
1602925200000|2020-10-17 09:00:00|367.67|365.67|367.78|365.78|367.9|365.9|367.55|365.55|266
1602925500000|2020-10-17 09:05:00|367.77|365.77|368.46|366.46|368.58|366.58|367.74|365.74|247
1602925800000|2020-10-17 09:10:00|368.45|366.45|368.44|366.44|368.46|366.46|368|366|154
1602926100000|2020-10-17 09:15:00|368.45|366.45|368.55|366.55|368.58|366.58|368.43|366.43|98
1602926400000|2020-10-17 09:20:00|368.54|366.54|368.47|366.47|368.61|366.61|368.46|366.46|88
1602926700000|2020-10-17 09:25:00|368.48|366.48|368.05|366.05|368.56|366.56|368.03|366.03|131
1602927000000|2020-10-17 09:30:00|368.06|366.06|367.64|365.64|368.07|366.07|367.56|365.56|206
1602927300000|2020-10-17 09:35:00|367.65|365.65|367.77|365.77|367.78|365.78|367.64|365.64|87
1602927600000|2020-10-17 09:40:00|367.76|365.76|367.9|365.9|367.93|365.93|367.72|365.72|63
1602927900000|2020-10-17 09:45:00|367.91|365.91|368.21|366.21|368.25|366.25|367.91|365.91|135
1602928200000|2020-10-17 09:50:00|368.23|366.23|368.69|366.69|368.7|366.7|368.14|366.14|217
1602928500000|2020-10-17 09:55:00|368.68|366.68|368.74|366.74|368.76|366.76|368.57|366.57|173
1602928800000|2020-10-17 10:00:00|368.75|366.75|368.97|366.97|369|367|368.72|366.72|118
1602929100000|2020-10-17 10:05:00|368.98|366.98|368.67|366.67|369.02|367.02|368.64|366.64|142
1602929400000|2020-10-17 10:10:00|368.65|366.65|368.53|366.53|368.65|366.65|368.53|366.53|117
1602929700000|2020-10-17 10:15:00|368.54|366.54|368.68|366.68|368.7|366.7|368.53|366.53|124
1602930000000|2020-10-17 10:20:00|368.69|366.69|369.02|367.02|369.06|367.06|368.68|366.68|237
1602930300000|2020-10-17 10:25:00|369.01|367.01|368.92|366.92|369.05|367.05|368.91|366.91|79
1602930600000|2020-10-17 10:30:00|368.91|366.91|368.68|366.68|368.94|366.94|368.67|366.67|89
1602930900000|2020-10-17 10:35:00|368.66|366.66|368.65|366.65|368.69|366.69|368.6|366.6|39
1602931200000|2020-10-17 10:40:00|368.64|366.64|368.7|366.7|368.71|366.71|368.42|366.42|67
1602931500000|2020-10-17 10:45:00|368.71|366.71|368.99|366.99|369.02|367.02|368.71|366.71|70
1602931800000|2020-10-17 10:50:00|369|367|369.16|367.16|369.17|367.17|369|367|51
1602932100000|2020-10-17 10:55:00|369.17|367.17|369.37|367.37|369.39|367.39|369.15|367.15|151
1602932400000|2020-10-17 11:00:00|369.36|367.36|369.1|367.1|369.37|367.37|368.95|366.95|161
1602932700000|2020-10-17 11:05:00|369.09|367.09|369.23|367.23|369.32|367.32|369.08|367.08|97
1602933000000|2020-10-17 11:10:00|369.24|367.24|369.08|367.08|369.3|367.3|369.06|367.06|88
1602933300000|2020-10-17 11:15:00|369.07|367.07|369.02|367.02|369.11|367.11|369.01|367.01|40
1602933600000|2020-10-17 11:20:00|369.01|367.01|368.87|366.87|369.14|367.14|368.79|366.79|221
1602933900000|2020-10-17 11:25:00|368.84|366.84|369.07|367.07|369.08|367.08|368.83|366.83|91
1602934200000|2020-10-17 11:30:00|369.06|367.06|369.45|367.45|369.47|367.47|369.06|367.06|73
1602934500000|2020-10-17 11:35:00|369.46|367.46|369.24|367.24|369.47|367.47|369.22|367.22|71
1602934800000|2020-10-17 11:40:00|369.23|367.23|369.17|367.17|369.26|367.26|369.07|367.07|140
1602935100000|2020-10-17 11:45:00|369.16|367.16|369.11|367.11|369.29|367.29|369.04|367.04|131
1602935400000|2020-10-17 11:50:00|369.12|367.12|368.87|366.87|369.13|367.13|368.86|366.86|131
1602935700000|2020-10-17 11:55:00|368.88|366.88|369.28|367.28|369.31|367.31|368.88|366.88|163
1602936000000|2020-10-17 12:00:00|369.27|367.27|369.37|367.37|369.53|367.53|369.23|367.23|166
1602936300000|2020-10-17 12:05:00|369.35|367.35|369.19|367.19|369.35|367.35|369.02|367.02|188
1602936600000|2020-10-17 12:10:00|369.18|367.18|369.06|367.06|369.24|367.24|369.01|367.01|105
1602936900000|2020-10-17 12:15:00|369.07|367.07|368.85|366.85|369.07|367.07|368.83|366.83|71
1602937200000|2020-10-17 12:20:00|368.86|366.86|369.01|367.01|369.05|367.05|368.84|366.84|223
1602937500000|2020-10-17 12:25:00|369.02|367.02|368.88|366.88|369.04|367.04|368.85|366.85|165
1602937800000|2020-10-17 12:30:00|368.89|366.89|368.53|366.53|368.9|366.9|368.45|366.45|218
1602938100000|2020-10-17 12:35:00|368.52|366.52|368.53|366.53|368.53|366.53|368.29|366.29|198
1602938400000|2020-10-17 12:40:00|368.52|366.52|368.49|366.49|368.54|366.54|368.43|366.43|104
1602938700000|2020-10-17 12:45:00|368.48|366.48|367.95|365.95|368.52|366.52|367.93|365.93|122
1602939000000|2020-10-17 12:50:00|367.96|365.96|368.5|366.5|368.5|366.5|367.96|365.96|107
1602939300000|2020-10-17 12:55:00|368.51|366.51|368.95|366.95|369.1|367.1|368.51|366.51|289
1602939600000|2020-10-17 13:00:00|368.92|366.92|368.98|366.98|369.11|367.11|368.84|366.84|148
1602939900000|2020-10-17 13:05:00|368.97|366.97|368.94|366.94|369.06|367.06|368.92|366.92|170
1602940200000|2020-10-17 13:10:00|368.95|366.95|368.36|366.36|368.97|366.97|368.26|366.26|99
1602940500000|2020-10-17 13:15:00|368.34|366.34|367.91|365.91|368.36|366.36|367.9|365.9|128
1602940800000|2020-10-17 13:20:00|367.9|365.9|368.08|366.08|368.33|366.33|367.85|365.85|128
1602941100000|2020-10-17 13:25:00|368.09|366.09|368.09|366.09|368.21|366.21|368.04|366.04|124
1602941400000|2020-10-17 13:30:00|368.1|366.1|368.15|366.15|368.3|366.3|367.89|365.89|137
1602941700000|2020-10-17 13:35:00|368.16|366.16|368.36|366.36|368.8|366.8|368.16|366.16|220
1602942000000|2020-10-17 13:40:00|368.35|366.35|368.51|366.51|368.54|366.54|368.07|366.07|198
1602942300000|2020-10-17 13:45:00|368.5|366.5|368.11|366.11|368.54|366.54|368.07|366.07|181
1602942600000|2020-10-17 13:50:00|368.08|366.08|367.43|365.43|368.1|366.1|366.8|364.8|417
1602942900000|2020-10-17 13:55:00|367.41|365.41|367.15|365.15|367.42|365.42|367.01|365.01|294
1602943200000|2020-10-17 14:00:00|367.16|365.16|367.85|365.85|367.89|365.89|367.1|365.1|313
1602943500000|2020-10-17 14:05:00|367.86|365.86|367.84|365.84|367.95|365.95|367.74|365.74|129
1602943800000|2020-10-17 14:10:00|367.87|365.87|367.96|365.96|367.98|365.98|367.73|365.73|175
1602944100000|2020-10-17 14:15:00|367.95|365.95|368.08|366.08|368.09|366.09|367.83|365.83|127
1602944400000|2020-10-17 14:20:00|368.09|366.09|368.56|366.56|368.67|366.67|368.06|366.06|208
1602944700000|2020-10-17 14:25:00|368.55|366.55|368.42|366.42|368.59|366.59|368.41|366.41|191
1602945000000|2020-10-17 14:30:00|368.41|366.41|367.91|365.91|368.43|366.43|367.6|365.6|225
1602945300000|2020-10-17 14:35:00|367.94|365.94|366.99|364.99|368.31|366.31|366.57|364.57|335
1602945600000|2020-10-17 14:40:00|366.96|364.96|366.9|364.9|367.55|365.55|366.79|364.79|484
1602945900000|2020-10-17 14:45:00|366.91|364.91|368.92|366.92|368.95|366.95|365.87|363.87|657
1602946200000|2020-10-17 14:50:00|368.91|366.91|369.4|367.4|369.65|367.65|368.86|366.86|373
1602946500000|2020-10-17 14:55:00|369.39|367.39|369.53|367.53|369.91|367.91|369.37|367.37|318
1602946800000|2020-10-17 15:00:00|369.52|367.52|370.36|368.36|371.48|369.48|369.52|367.52|572
1602947100000|2020-10-17 15:05:00|370.37|368.37|369.77|367.77|370.66|368.66|369.58|367.58|395
1602947400000|2020-10-17 15:10:00|369.75|367.75|369.59|367.59|370.12|368.12|369.52|367.52|232
1602947700000|2020-10-17 15:15:00|369.58|367.58|369.73|367.73|369.78|367.78|369.34|367.34|237
1602948000000|2020-10-17 15:20:00|369.72|367.72|369.23|367.23|369.85|367.85|368.55|366.55|383
1602948300000|2020-10-17 15:25:00|369.21|367.21|369.14|367.14|369.51|367.51|369|367|310
1602948600000|2020-10-17 15:30:00|369.15|367.15|368.9|366.9|369.26|367.26|368.84|366.84|177
1602948900000|2020-10-17 15:35:00|368.89|366.89|369.18|367.18|369.4|367.4|368.88|366.88|240
1602949200000|2020-10-17 15:40:00|369.17|367.17|369.06|367.06|369.33|367.33|368.89|366.89|221
1602949500000|2020-10-17 15:45:00|369.08|367.08|368.93|366.93|369.38|367.38|368.75|366.75|264
1602949800000|2020-10-17 15:50:00|368.92|366.92|368.88|366.88|369.33|367.33|368.87|366.87|137
1602950100000|2020-10-17 15:55:00|368.87|366.87|368.92|366.92|368.97|366.97|368.72|366.72|203
1602950400000|2020-10-17 16:00:00|368.91|366.91|369.01|367.01|369.12|367.12|368.67|366.67|243
1602950700000|2020-10-17 16:05:00|369.02|367.02|368.28|366.28|369.02|367.02|368.18|366.18|264
1602951000000|2020-10-17 16:10:00|368.29|366.29|368|366|368.4|366.4|367.75|365.75|332
1602951300000|2020-10-17 16:15:00|367.99|365.99|368.46|366.46|368.53|366.53|367.68|365.68|280
1602951600000|2020-10-17 16:20:00|368.47|366.47|367.93|365.93|368.52|366.52|367.91|365.91|220
1602951900000|2020-10-17 16:25:00|367.92|365.92|368.28|366.28|368.29|366.29|367.83|365.83|220
1602952200000|2020-10-17 16:30:00|368.26|366.26|367.39|365.39|368.27|366.27|367.39|365.39|214
1602952500000|2020-10-17 16:35:00|367.38|365.38|367.63|365.63|367.69|365.69|367|365|363
1602952800000|2020-10-17 16:40:00|367.6|365.6|367.81|365.81|367.83|365.83|367.21|365.21|302
1602953100000|2020-10-17 16:45:00|367.8|365.8|367.48|365.48|368.04|366.04|367.41|365.41|252
1602953400000|2020-10-17 16:50:00|367.49|365.49|367.54|365.54|367.85|365.85|367.49|365.49|185
1602953700000|2020-10-17 16:55:00|367.53|365.53|367.73|365.73|367.85|365.85|367.5|365.5|202
1602954000000|2020-10-17 17:00:00|367.72|365.72|367.31|365.31|367.73|365.73|367.16|365.16|249
1602954300000|2020-10-17 17:05:00|367.32|365.32|367.34|365.34|367.72|365.72|367.27|365.27|162
1602954600000|2020-10-17 17:10:00|367.35|365.35|367.98|365.98|367.98|365.98|367.31|365.31|253
1602954900000|2020-10-17 17:15:00|367.99|365.99|368.05|366.05|368.11|366.11|367.86|365.86|164
1602955200000|2020-10-17 17:20:00|368.06|366.06|367.71|365.71|368.06|366.06|367.69|365.69|163
1602955500000|2020-10-17 17:25:00|367.69|365.69|367.75|365.75|367.79|365.79|367.64|365.64|122
1602955800000|2020-10-17 17:30:00|367.76|365.76|367.62|365.62|367.78|365.78|367.33|365.33|214
1602956100000|2020-10-17 17:35:00|367.6|365.6|367.62|365.62|367.89|365.89|367.58|365.58|115
1602956400000|2020-10-17 17:40:00|367.63|365.63|367.46|365.46|367.79|365.79|367.44|365.44|111
1602956700000|2020-10-17 17:45:00|367.48|365.48|367.92|365.92|367.93|365.93|367.48|365.48|125
1602957000000|2020-10-17 17:50:00|367.93|365.93|367.78|365.78|367.98|365.98|367.72|365.72|109
1602957300000|2020-10-17 17:55:00|367.76|365.76|368.04|366.04|368.14|366.14|367.75|365.75|152
1602957600000|2020-10-17 18:00:00|368.05|366.05|368.29|366.29|368.31|366.31|367.83|365.83|245
1602957900000|2020-10-17 18:05:00|368.27|366.27|368.04|366.04|368.32|366.32|367.79|365.79|239
1602958200000|2020-10-17 18:10:00|368.05|366.05|367.77|365.77|368.1|366.1|367.59|365.59|138
1602958500000|2020-10-17 18:15:00|367.74|365.74|367.73|365.73|367.77|365.77|367.62|365.62|132
1602958800000|2020-10-17 18:20:00|367.74|365.74|367.75|365.75|367.84|365.84|367.69|365.69|99
1602959100000|2020-10-17 18:25:00|367.74|365.74|367.96|365.96|368.05|366.05|367.68|365.68|144
1602959400000|2020-10-17 18:30:00|367.97|365.97|368.03|366.03|368.1|366.1|367.57|365.57|194
1602959700000|2020-10-17 18:35:00|368.04|366.04|367.95|365.95|368.09|366.09|367.9|365.9|178
1602960000000|2020-10-17 18:40:00|367.94|365.94|367.98|365.98|368.11|366.11|367.85|365.85|159
1602960300000|2020-10-17 18:45:00|367.99|365.99|368.15|366.15|368.15|366.15|367.97|365.97|104
1602960600000|2020-10-17 18:50:00|368.16|366.16|368.07|366.07|368.32|366.32|368.04|366.04|165
1602960900000|2020-10-17 18:55:00|368.06|366.06|368.29|366.29|368.29|366.29|368.03|366.03|120
1602961200000|2020-10-17 19:00:00|368.28|366.28|368.12|366.12|368.28|366.28|367.99|365.99|154
1602961500000|2020-10-17 19:05:00|368.13|366.13|368.07|366.07|368.33|366.33|368.04|366.04|251
1602961800000|2020-10-17 19:10:00|368.06|366.06|368.17|366.17|368.34|366.34|367.89|365.89|185
1602962100000|2020-10-17 19:15:00|368.16|366.16|368.09|366.09|368.31|366.31|368.06|366.06|165
1602962400000|2020-10-17 19:20:00|368.14|366.14|368.24|366.24|368.33|366.33|368.1|366.1|213
1602962700000|2020-10-17 19:25:00|368.25|366.25|368.63|366.63|368.65|366.65|368.24|366.24|122
1602963000000|2020-10-17 19:30:00|368.61|366.61|368.19|366.19|368.61|366.61|368.07|366.07|195
1602963300000|2020-10-17 19:35:00|368.18|366.18|368.08|366.08|368.25|366.25|368.05|366.05|96
1602963600000|2020-10-17 19:40:00|368.09|366.09|367.99|365.99|368.34|366.34|367.85|365.85|110
1602963900000|2020-10-17 19:45:00|367.98|365.98|367.98|365.98|368.05|366.05|367.92|365.92|86
1602964200000|2020-10-17 19:50:00|367.96|365.96|367.9|365.9|367.98|365.98|367.66|365.66|108
1602964500000|2020-10-17 19:55:00|367.89|365.89|367.96|365.96|367.96|365.96|367.88|365.88|55
1602964800000|2020-10-17 20:00:00|367.94|365.94|367.94|365.94|367.95|365.95|367.62|365.62|146
1602965100000|2020-10-17 20:05:00|367.93|365.93|367.94|365.94|367.95|365.95|367.85|365.85|77
1602965400000|2020-10-17 20:10:00|367.9|365.9|367.81|365.81|367.9|365.9|367.75|365.75|151
1602965700000|2020-10-17 20:15:00|367.8|365.8|367.74|365.74|367.91|365.91|367.66|365.66|101
1602966000000|2020-10-17 20:20:00|367.73|365.73|367.47|365.47|367.74|365.74|367.44|365.44|104
1602966300000|2020-10-17 20:25:00|367.46|365.46|367.02|365.02|367.52|365.52|366.99|364.99|154
1602966600000|2020-10-17 20:30:00|367.05|365.05|367.18|365.18|367.29|365.29|367.04|365.04|202
1602966900000|2020-10-17 20:35:00|367.19|365.19|367.11|365.11|367.21|365.21|367.09|365.09|181
1602967200000|2020-10-17 20:40:00|367.1|365.1|367.19|365.19|367.23|365.23|367.09|365.09|84
1602967500000|2020-10-17 20:45:00|367.16|365.16|367.89|365.89|368.41|366.41|367.15|365.15|287
1602967800000|2020-10-17 20:50:00|367.85|365.85|368.19|366.19|368.22|366.22|367.69|365.69|128
1602968100000|2020-10-17 20:55:00|368.18|366.18|368.09|366.09|368.2|366.2|368.08|366.08|52
1602968400000|2020-10-17 21:00:00|368.1|366.1|368.44|366.44|368.45|366.45|368.1|366.1|114
1602968700000|2020-10-17 21:05:00|368.46|366.46|368.66|366.66|368.68|366.68|368.46|366.46|52
1602969000000|2020-10-17 21:10:00|368.67|366.67|368.69|366.69|368.7|366.7|368.62|366.62|72
1602969300000|2020-10-17 21:15:00|368.7|366.7|369.06|367.06|369.1|367.1|368.69|366.69|108
1602969600000|2020-10-17 21:20:00|369.04|367.04|369.12|367.12|369.15|367.15|369|367|57
1602969900000|2020-10-17 21:25:00|369.14|367.14|369.19|367.19|369.28|367.28|369.11|367.11|108
1602970200000|2020-10-17 21:30:00|369.17|367.17|369.13|367.13|369.19|367.19|369.11|367.11|91
1602970500000|2020-10-17 21:35:00|369.12|367.12|369.08|367.08|369.12|367.12|369.07|367.07|10
1602970800000|2020-10-17 21:40:00|369.07|367.07|369.04|367.04|369.07|367.07|368.98|366.98|96
1602971100000|2020-10-17 21:45:00|369.01|367.01|368.69|366.69|369.02|367.02|368.65|366.65|207
1602971400000|2020-10-17 21:50:00|368.68|366.68|368.69|366.69|368.74|366.74|368.67|366.67|146
1602971700000|2020-10-17 21:55:00|368.7|366.7|368.59|366.59|368.71|366.71|368.51|366.51|104
1602972000000|2020-10-17 22:00:00|368.54|366.54|368.83|366.83|368.84|366.84|368.41|366.41|149
1602972300000|2020-10-17 22:05:00|368.84|366.84|368.87|366.87|368.93|366.93|368.84|366.84|176
1602972600000|2020-10-17 22:10:00|368.88|366.88|368.8|366.8|368.88|366.88|368.79|366.79|170
1602972900000|2020-10-17 22:15:00|368.79|366.79|368.69|366.69|368.79|366.79|368.49|366.49|180
1602973200000|2020-10-17 22:20:00|368.67|366.67|368.71|366.71|368.73|366.73|368.6|366.6|141
1602973500000|2020-10-17 22:25:00|368.7|366.7|368.59|366.59|368.86|366.86|368.56|366.56|109
1602973800000|2020-10-17 22:30:00|368.5|366.5|368.51|366.51|368.56|366.56|368.4|366.4|148
1602974100000|2020-10-17 22:35:00|368.53|366.53|368.97|366.97|369.05|367.05|368.29|366.29|141
1602974400000|2020-10-17 22:40:00|368.99|366.99|369.14|367.14|369.15|367.15|368.97|366.97|84
1602974700000|2020-10-17 22:45:00|369.13|367.13|369.13|367.13|369.17|367.17|368.99|366.99|78
1602975000000|2020-10-17 22:50:00|369.14|367.14|369.02|367.02|369.15|367.15|368.93|366.93|31
1602975300000|2020-10-17 22:55:00|369.01|367.01|368.87|366.87|369.01|367.01|368.87|366.87|34
1602975600000|2020-10-17 23:00:00|368.8|366.8|368.89|366.89|368.93|366.93|368.79|366.79|31
1602975900000|2020-10-17 23:05:00|368.88|366.88|369.04|367.04|369.05|367.05|368.87|366.87|35
1602976200000|2020-10-17 23:10:00|369.05|367.05|369.37|367.37|369.39|367.39|369.04|367.04|98
1602976500000|2020-10-17 23:15:00|369.36|367.36|368.99|366.99|369.39|367.39|368.87|366.87|131
1602976800000|2020-10-17 23:20:00|369|367|368.93|366.93|369|367|368.93|366.93|56
1602977100000|2020-10-17 23:25:00|368.92|366.92|369.07|367.07|369.12|367.12|368.84|366.84|61
1602977400000|2020-10-17 23:30:00|369.08|367.08|369.23|367.23|369.32|367.32|369.08|367.08|123
1602977700000|2020-10-17 23:35:00|369.24|367.24|369.28|367.28|369.29|367.29|369.16|367.16|110
1602978000000|2020-10-17 23:40:00|369.27|367.27|369.5|367.5|369.53|367.53|369.17|367.17|172
1602978300000|2020-10-17 23:45:00|369.51|367.51|369.6|367.6|369.6|367.6|369.48|367.48|126
1602978600000|2020-10-17 23:50:00|369.59|367.59|369.68|367.68|369.91|367.91|369.57|367.57|186
1602978900000|2020-10-17 23:55:00|369.69|367.69|369.46|367.46|369.69|367.69|369.36|367.36|158
1602979200000|2020-10-18 00:00:00|369.41|367.41|368.86|366.86|369.41|367.41|368.72|366.72|259
1602979500000|2020-10-18 00:05:00|368.89|366.89|368.85|366.85|369.05|367.05|368.46|366.46|213
1602979800000|2020-10-18 00:10:00|368.86|366.86|369.06|367.06|369.13|367.13|368.75|366.75|149
1602980100000|2020-10-18 00:15:00|369.08|367.08|369.24|367.24|369.25|367.25|369.05|367.05|81
1602980400000|2020-10-18 00:20:00|369.25|367.25|369.57|367.57|369.62|367.62|369.24|367.24|100
1602980700000|2020-10-18 00:25:00|369.55|367.55|369.62|367.62|369.63|367.63|369.48|367.48|203
1602981000000|2020-10-18 00:30:00|369.63|367.63|369.97|367.97|369.97|367.97|369.37|367.37|216
1602981300000|2020-10-18 00:35:00|369.96|367.96|370.19|368.19|370.39|368.39|369.96|367.96|128
1602981600000|2020-10-18 00:40:00|370.18|368.18|370.45|368.45|370.66|368.66|370.18|368.18|173
1602981900000|2020-10-18 00:45:00|370.47|368.47|370.6|368.6|370.67|368.67|370.42|368.42|185
1602982200000|2020-10-18 00:50:00|370.61|368.61|370.56|368.56|370.61|368.61|370.43|368.43|102
1602982500000|2020-10-18 00:55:00|370.57|368.57|370|368|370.71|368.71|370|368|190
1602982800000|2020-10-18 01:00:00|370.01|368.01|370.56|368.56|370.71|368.71|370|368|227
1602983100000|2020-10-18 01:05:00|370.58|368.58|370.31|368.31|370.63|368.63|370.31|368.31|258
1602983400000|2020-10-18 01:10:00|370.32|368.32|370.26|368.26|370.48|368.48|370.22|368.22|212
1602983700000|2020-10-18 01:15:00|370.27|368.27|370.13|368.13|370.38|368.38|370.13|368.13|136
1602984000000|2020-10-18 01:20:00|370.12|368.12|370.34|368.34|370.34|368.34|370.1|368.1|117
1602984300000|2020-10-18 01:25:00|370.37|368.37|370.75|368.75|370.75|368.75|370.28|368.28|159
1602984600000|2020-10-18 01:30:00|370.76|368.76|370.85|368.85|370.87|368.87|370.64|368.64|137
1602984900000|2020-10-18 01:35:00|370.82|368.82|371.04|369.04|371.05|369.05|370.8|368.8|140
1602985200000|2020-10-18 01:40:00|371.07|369.07|371.06|369.06|371.14|369.14|371.04|369.04|42
1602985500000|2020-10-18 01:45:00|371.08|369.08|370.84|368.84|371.08|369.08|370.83|368.83|100
1602985800000|2020-10-18 01:50:00|370.83|368.83|370.86|368.86|370.95|368.95|370.78|368.78|126
1602986100000|2020-10-18 01:55:00|370.87|368.87|370.99|368.99|371.02|369.02|370.86|368.86|80
1602986400000|2020-10-18 02:00:00|370.98|368.98|370.56|368.56|370.98|368.98|370.53|368.53|94
1602986700000|2020-10-18 02:05:00|370.55|368.55|370.53|368.53|370.63|368.63|370.51|368.51|32
1602987000000|2020-10-18 02:10:00|370.54|368.54|370.29|368.29|370.54|368.54|370.29|368.29|88
1602987300000|2020-10-18 02:15:00|370.3|368.3|370.07|368.07|370.3|368.3|370.04|368.04|81
1602987600000|2020-10-18 02:20:00|370.06|368.06|370.1|368.1|370.14|368.14|370.05|368.05|105
1602987900000|2020-10-18 02:25:00|370.12|368.12|369.79|367.79|370.12|368.12|369.79|367.79|57
1602988200000|2020-10-18 02:30:00|369.8|367.8|369.96|367.96|369.96|367.96|369.8|367.8|115
1602988500000|2020-10-18 02:35:00|369.95|367.95|369.99|367.99|370.03|368.03|369.76|367.76|105
1602988800000|2020-10-18 02:40:00|370|368|370|368|370.03|368.03|369.95|367.95|76
1602989100000|2020-10-18 02:45:00|370.01|368.01|370.24|368.24|370.32|368.32|370|368|106
1602989400000|2020-10-18 02:50:00|370.25|368.25|370.3|368.3|370.32|368.32|370.2|368.2|57
1602989700000|2020-10-18 02:55:00|370.28|368.28|370.23|368.23|370.32|368.32|370.07|368.07|139
1602990000000|2020-10-18 03:00:00|370.21|368.21|370.05|368.05|370.21|368.21|370.04|368.04|140
1602990300000|2020-10-18 03:05:00|370.01|368.01|370.09|368.09|370.22|368.22|370|368|113
1602990600000|2020-10-18 03:10:00|370.08|368.08|370.29|368.29|370.3|368.3|370.08|368.08|120
1602990900000|2020-10-18 03:15:00|370.3|368.3|370.3|368.3|370.35|368.35|370.27|368.27|74
1602991200000|2020-10-18 03:20:00|370.31|368.31|370.24|368.24|370.31|368.31|370.22|368.22|117
1602991500000|2020-10-18 03:25:00|370.25|368.25|370.1|368.1|370.28|368.28|370.05|368.05|126
1602991800000|2020-10-18 03:30:00|370.09|368.09|370.05|368.05|370.16|368.16|370.02|368.02|97
1602992100000|2020-10-18 03:35:00|370.03|368.03|369.82|367.82|370.12|368.12|369.82|367.82|107
1602992400000|2020-10-18 03:40:00|369.78|367.78|369.84|367.84|369.84|367.84|369.68|367.68|92
1602992700000|2020-10-18 03:45:00|369.81|367.81|369.68|367.68|369.87|367.87|369.67|367.67|56
1602993000000|2020-10-18 03:50:00|369.72|367.72|369.68|367.68|369.77|367.77|369.62|367.62|65
1602993300000|2020-10-18 03:55:00|369.63|367.63|369.73|367.73|369.81|367.81|369.63|367.63|61
1602993600000|2020-10-18 04:00:00|369.74|367.74|370.14|368.14|370.14|368.14|369.73|367.73|116
1602993900000|2020-10-18 04:05:00|370.17|368.17|370.32|368.32|370.35|368.35|370.03|368.03|117
1602994200000|2020-10-18 04:10:00|370.35|368.35|370.3|368.3|370.36|368.36|370.26|368.26|133
1602994500000|2020-10-18 04:15:00|370.29|368.29|370.09|368.09|370.31|368.31|370.02|368.02|119
1602994800000|2020-10-18 04:20:00|370.1|368.1|370.11|368.11|370.19|368.19|370.05|368.05|111
1602995100000|2020-10-18 04:25:00|370.09|368.09|369.98|367.98|370.1|368.1|369.81|367.81|121
1602995400000|2020-10-18 04:30:00|369.96|367.96|369.93|367.93|369.98|367.98|369.88|367.88|89
1602995700000|2020-10-18 04:35:00|369.9|367.9|369.78|367.78|369.95|367.95|369.62|367.62|104
1602996000000|2020-10-18 04:40:00|369.79|367.79|369.71|367.71|369.79|367.79|369.6|367.6|121
1602996300000|2020-10-18 04:45:00|369.72|367.72|369.6|367.6|369.72|367.72|369.49|367.49|101
1602996600000|2020-10-18 04:50:00|369.58|367.58|369.52|367.52|369.64|367.64|369.42|367.42|143
1602996900000|2020-10-18 04:55:00|369.53|367.53|369.61|367.61|369.71|367.71|369.44|367.44|159
1602997200000|2020-10-18 05:00:00|369.6|367.6|369.84|367.84|369.9|367.9|369.6|367.6|168
1602997500000|2020-10-18 05:05:00|369.87|367.87|369.82|367.82|369.89|367.89|369.79|367.79|240
1602997800000|2020-10-18 05:10:00|369.83|367.83|369.79|367.79|369.83|367.83|369.7|367.7|120
1602998100000|2020-10-18 05:15:00|369.78|367.78|369.9|367.9|369.9|367.9|369.77|367.77|81
1602998400000|2020-10-18 05:20:00|369.91|367.91|369.93|367.93|369.94|367.94|369.79|367.79|111
1602998700000|2020-10-18 05:25:00|369.94|367.94|369.8|367.8|369.94|367.94|369.76|367.76|131
1602999000000|2020-10-18 05:30:00|369.79|367.79|370.04|368.04|370.04|368.04|369.76|367.76|63
1602999300000|2020-10-18 05:35:00|370.05|368.05|370.13|368.13|370.16|368.16|369.99|367.99|50
1602999600000|2020-10-18 05:40:00|370.14|368.14|370.33|368.33|370.33|368.33|370.14|368.14|200
1602999900000|2020-10-18 05:45:00|370.32|368.32|370.13|368.13|370.36|368.36|370.09|368.09|101
1603000200000|2020-10-18 05:50:00|370.15|368.15|370.25|368.25|370.25|368.25|370.08|368.08|94
1603000500000|2020-10-18 05:55:00|370.24|368.24|370.32|368.32|370.33|368.33|370.17|368.17|110
1603000800000|2020-10-18 06:00:00|370.33|368.33|370.34|368.34|370.42|368.42|370.27|368.27|151
1603001100000|2020-10-18 06:05:00|370.33|368.33|370.16|368.16|370.35|368.35|370.07|368.07|180
1603001400000|2020-10-18 06:10:00|370.17|368.17|370.19|368.19|370.25|368.25|370.12|368.12|113
1603001700000|2020-10-18 06:15:00|370.2|368.2|370.35|368.35|370.38|368.38|370.17|368.17|184
1603002000000|2020-10-18 06:20:00|370.36|368.36|370.29|368.29|370.37|368.37|370.22|368.22|116
1603002300000|2020-10-18 06:25:00|370.3|368.3|370.17|368.17|370.3|368.3|370.14|368.14|79
1603002600000|2020-10-18 06:30:00|370.18|368.18|370.34|368.34|370.36|368.36|370.17|368.17|113
1603002900000|2020-10-18 06:35:00|370.35|368.35|370.56|368.56|370.56|368.56|370.29|368.29|102
1603003200000|2020-10-18 06:40:00|370.58|368.58|373.81|371.81|374.72|372.72|370.46|368.46|393
1603003500000|2020-10-18 06:45:00|373.83|371.83|374.23|372.23|374.91|372.91|373.6|371.6|442
1603003800000|2020-10-18 06:50:00|374.24|372.24|373.85|371.85|374.27|372.27|373.55|371.55|344
1603004100000|2020-10-18 06:55:00|373.86|371.86|374.8|372.8|374.8|372.8|373.82|371.82|244
1603004400000|2020-10-18 07:00:00|374.81|372.81|374.27|372.27|375.24|373.24|374.15|372.15|377
1603004700000|2020-10-18 07:05:00|374.26|372.26|374.56|372.56|374.76|372.76|374.25|372.25|212
1603005000000|2020-10-18 07:10:00|374.54|372.54|374.28|372.28|374.78|372.78|374.17|372.17|193
1603005300000|2020-10-18 07:15:00|374.29|372.29|374.13|372.13|374.61|372.61|374.05|372.05|235
1603005600000|2020-10-18 07:20:00|374.14|372.14|374.28|372.28|374.59|372.59|374.11|372.11|257
1603005900000|2020-10-18 07:25:00|374.27|372.27|374.55|372.55|374.56|372.56|374.19|372.19|266
1603006200000|2020-10-18 07:30:00|374.54|372.54|374.32|372.32|374.63|372.63|374.22|372.22|206
1603006500000|2020-10-18 07:35:00|374.3|372.3|374.39|372.39|374.44|372.44|374.24|372.24|132
1603006800000|2020-10-18 07:40:00|374.38|372.38|374.54|372.54|374.58|372.58|374.31|372.31|158
1603007100000|2020-10-18 07:45:00|374.53|372.53|374.75|372.75|374.87|372.87|374.53|372.53|59
1603007400000|2020-10-18 07:50:00|374.74|372.74|374.72|372.72|374.74|372.74|374.32|372.32|107
1603007700000|2020-10-18 07:55:00|374.73|372.73|375.14|373.14|375.14|373.14|374.69|372.69|193
1603008000000|2020-10-18 08:00:00|375.13|373.13|374.52|372.52|376.68|374.68|374.52|372.52|367
1603008300000|2020-10-18 08:05:00|374.55|372.55|373.99|371.99|374.83|372.83|373.64|371.64|366
1603008600000|2020-10-18 08:10:00|373.98|371.98|374.12|372.12|374.33|372.33|373.98|371.98|143
1603008900000|2020-10-18 08:15:00|374.14|372.14|374.2|372.2|374.34|372.34|374.14|372.14|88
1603009200000|2020-10-18 08:20:00|374.21|372.21|374.09|372.09|374.35|372.35|374.08|372.08|94
1603009500000|2020-10-18 08:25:00|374.08|372.08|374.43|372.43|374.44|372.44|374.08|372.08|221
1603009800000|2020-10-18 08:30:00|374.44|372.44|374.48|372.48|374.52|372.52|374.43|372.43|155
1603010100000|2020-10-18 08:35:00|374.47|372.47|374.48|372.48|374.52|372.52|374.46|372.46|52
1603010400000|2020-10-18 08:40:00|374.47|372.47|374.53|372.53|374.54|372.54|374.28|372.28|152
1603010700000|2020-10-18 08:45:00|374.54|372.54|374.59|372.59|374.83|372.83|374.44|372.44|173
1603011000000|2020-10-18 08:50:00|374.6|372.6|374.88|372.88|374.89|372.89|374.6|372.6|119
1603011300000|2020-10-18 08:55:00|374.87|372.87|374.55|372.55|374.9|372.9|374.54|372.54|81
1603011600000|2020-10-18 09:00:00|374.54|372.54|374.97|372.97|374.97|372.97|374.54|372.54|106
1603011900000|2020-10-18 09:05:00|374.96|372.96|374.92|372.92|374.96|372.96|374.92|372.92|19
1603012200000|2020-10-18 09:10:00|374.94|372.94|374.35|372.35|374.94|372.94|374.32|372.32|133
1603012500000|2020-10-18 09:15:00|374.36|372.36|374.64|372.64|374.68|372.68|374.36|372.36|230
1603012800000|2020-10-18 09:20:00|374.65|372.65|374.8|372.8|374.82|372.82|374.65|372.65|41
1603013100000|2020-10-18 09:25:00|374.81|372.81|374.83|372.83|374.84|372.84|374.72|372.72|86
1603013400000|2020-10-18 09:30:00|374.78|372.78|374.65|372.65|374.78|372.78|374.63|372.63|81
1603013700000|2020-10-18 09:35:00|374.64|372.64|374.6|372.6|374.64|372.64|374.38|372.38|153
1603014000000|2020-10-18 09:40:00|374.61|372.61|374.3|372.3|374.66|372.66|374.3|372.3|125
1603014300000|2020-10-18 09:45:00|374.29|372.29|374.03|372.03|374.29|372.29|373.72|371.72|258
1603014600000|2020-10-18 09:50:00|374.05|372.05|374.06|372.06|374.16|372.16|374.03|372.03|66
1603014900000|2020-10-18 09:55:00|374.05|372.05|373.26|371.26|374.08|372.08|373.1|371.1|198
1603015200000|2020-10-18 10:00:00|373.24|371.24|373.57|371.57|373.74|371.74|373.16|371.16|271
1603015500000|2020-10-18 10:05:00|373.56|371.56|373.34|371.34|373.74|371.74|373.31|371.31|145
1603015800000|2020-10-18 10:10:00|373.33|371.33|373.65|371.65|373.71|371.71|373.33|371.33|141
1603016100000|2020-10-18 10:15:00|373.64|371.64|373.71|371.71|373.73|371.73|373.59|371.59|68
1603016400000|2020-10-18 10:20:00|373.74|371.74|373.34|371.34|374.02|372.02|373.34|371.34|205
1603016700000|2020-10-18 10:25:00|373.35|371.35|373.75|371.75|373.75|371.75|373.34|371.34|156
1603017000000|2020-10-18 10:30:00|373.76|371.76|373.77|371.77|373.78|371.78|373.72|371.72|42
1603017300000|2020-10-18 10:35:00|373.76|371.76|373.86|371.86|373.86|371.86|373.76|371.76|46
1603017600000|2020-10-18 10:40:00|373.87|371.87|373.59|371.59|373.9|371.9|373.48|371.48|82
1603017900000|2020-10-18 10:45:00|373.57|371.57|373.32|371.32|373.69|371.69|373.32|371.32|90
1603018200000|2020-10-18 10:50:00|373.34|371.34|373.78|371.78|373.82|371.82|373.34|371.34|145
1603018500000|2020-10-18 10:55:00|373.79|371.79|373.89|371.89|373.94|371.94|373.76|371.76|155
1603018800000|2020-10-18 11:00:00|373.9|371.9|373.64|371.64|373.92|371.92|373.56|371.56|111
1603019100000|2020-10-18 11:05:00|373.63|371.63|373.89|371.89|373.89|371.89|373.59|371.59|135
1603019400000|2020-10-18 11:10:00|373.88|371.88|373.9|371.9|373.91|371.91|373.87|371.87|90
1603019700000|2020-10-18 11:15:00|373.91|371.91|373.96|371.96|373.96|371.96|373.91|371.91|78
1603020000000|2020-10-18 11:20:00|373.95|371.95|374.05|372.05|374.07|372.07|373.95|371.95|99
1603020300000|2020-10-18 11:25:00|374.07|372.07|374.05|372.05|374.13|372.13|374.02|372.02|115
1603020600000|2020-10-18 11:30:00|374.06|372.06|374.06|372.06|374.09|372.09|373.97|371.97|76
1603020900000|2020-10-18 11:35:00|374.05|372.05|373.96|371.96|374.06|372.06|373.92|371.92|124
1603021200000|2020-10-18 11:40:00|373.95|371.95|373.91|371.91|373.99|371.99|373.86|371.86|165
1603021500000|2020-10-18 11:45:00|373.93|371.93|373.93|371.93|373.94|371.94|373.9|371.9|24
1603021800000|2020-10-18 11:50:00|373.99|371.99|373.85|371.85|374.06|372.06|373.83|371.83|59
1603022100000|2020-10-18 11:55:00|373.84|371.84|373.95|371.95|373.97|371.97|373.81|371.81|92
1603022400000|2020-10-18 12:00:00|373.96|371.96|374.12|372.12|374.14|372.14|373.96|371.96|89
1603022700000|2020-10-18 12:05:00|374.13|372.13|374.07|372.07|374.13|372.13|374.06|372.06|54
1603023000000|2020-10-18 12:10:00|374.06|372.06|373.99|371.99|374.06|372.06|373.99|371.99|50
1603023300000|2020-10-18 12:15:00|374|372|374.17|372.17|374.23|372.23|373.98|371.98|54
1603023600000|2020-10-18 12:20:00|374.16|372.16|374.48|372.48|374.49|372.49|374.14|372.14|63
1603023900000|2020-10-18 12:25:00|374.49|372.49|374.55|372.55|374.57|372.57|374.48|372.48|110
1603024200000|2020-10-18 12:30:00|374.56|372.56|374.52|372.52|374.56|372.56|374.52|372.52|49
1603024500000|2020-10-18 12:35:00|374.51|372.51|374.31|372.31|374.55|372.55|374.3|372.3|60
1603024800000|2020-10-18 12:40:00|374.32|372.32|374.27|372.27|374.32|372.32|374.22|372.22|67
1603025100000|2020-10-18 12:45:00|374.26|372.26|374.35|372.35|374.39|372.39|374.22|372.22|140
1603025400000|2020-10-18 12:50:00|374.36|372.36|374.43|372.43|374.5|372.5|374.34|372.34|137
1603025700000|2020-10-18 12:55:00|374.44|372.44|374.43|372.43|374.65|372.65|374.33|372.33|140
1603026000000|2020-10-18 13:00:00|374.45|372.45|374.9|372.9|374.9|372.9|374.45|372.45|79
1603026300000|2020-10-18 13:05:00|374.89|372.89|374.81|372.81|375.08|373.08|374.79|372.79|151
1603026600000|2020-10-18 13:10:00|374.83|372.83|375.01|373.01|375.09|373.09|374.49|372.49|159
1603026900000|2020-10-18 13:15:00|375.02|373.02|374.89|372.89|375.02|373.02|374.85|372.85|124
1603027200000|2020-10-18 13:20:00|374.88|372.88|374.94|372.94|375.06|373.06|374.87|372.87|112
1603027500000|2020-10-18 13:25:00|374.95|372.95|374.83|372.83|375.02|373.02|374.81|372.81|58
1603027800000|2020-10-18 13:30:00|374.8|372.8|374.68|372.68|374.83|372.83|374.59|372.59|124
1603028100000|2020-10-18 13:35:00|374.67|372.67|374.64|372.64|374.7|372.7|374.52|372.52|144
1603028400000|2020-10-18 13:40:00|374.65|372.65|374.68|372.68|374.72|372.72|374.64|372.64|72
1603028700000|2020-10-18 13:45:00|374.67|372.67|374.75|372.75|374.77|372.77|374.58|372.58|77
1603029000000|2020-10-18 13:50:00|374.76|372.76|375.02|373.02|375.11|373.11|374.76|372.76|50
1603029300000|2020-10-18 13:55:00|375.03|373.03|375.18|373.18|375.24|373.24|375.02|373.02|80
1603029600000|2020-10-18 14:00:00|375.2|373.2|375.32|373.32|375.33|373.33|375.15|373.15|69
1603029900000|2020-10-18 14:05:00|375.33|373.33|375.94|373.94|375.94|373.94|375.33|373.33|83
1603030200000|2020-10-18 14:10:00|375.96|373.96|376.82|374.82|376.95|374.95|375.96|373.96|213
1603030500000|2020-10-18 14:15:00|376.86|374.86|376.54|374.54|378.09|376.09|376.53|374.53|295
1603030800000|2020-10-18 14:20:00|376.53|374.53|376.77|374.77|376.79|374.79|375.9|373.9|297
1603031100000|2020-10-18 14:25:00|376.78|374.78|377.3|375.3|378.43|376.43|376.77|374.77|382
1603031400000|2020-10-18 14:30:00|377.38|375.38|376.75|374.75|377.89|375.89|376.35|374.35|507
1603031700000|2020-10-18 14:35:00|376.74|374.74|376.55|374.55|376.96|374.96|376.45|374.45|192
1603032000000|2020-10-18 14:40:00|376.56|374.56|376.2|374.2|376.76|374.76|376.09|374.09|217
1603032300000|2020-10-18 14:45:00|376.21|374.21|375.79|373.79|376.21|374.21|375.71|373.71|302
1603032600000|2020-10-18 14:50:00|375.78|373.78|375.68|373.68|375.84|373.84|375.66|373.66|63
1603032900000|2020-10-18 14:55:00|375.66|373.66|376.26|374.26|376.27|374.27|375.66|373.66|130
1603033200000|2020-10-18 15:00:00|376.27|374.27|376.36|374.36|376.46|374.46|376.27|374.27|156
1603033500000|2020-10-18 15:05:00|376.37|374.37|376.22|374.22|376.38|374.38|376.2|374.2|103
1603033800000|2020-10-18 15:10:00|376.21|374.21|376.29|374.29|376.59|374.59|376.06|374.06|169
1603034100000|2020-10-18 15:15:00|376.28|374.28|376.39|374.39|376.59|374.59|376.22|374.22|164
1603034400000|2020-10-18 15:20:00|376.45|374.45|376.45|374.45|376.56|374.56|376.32|374.32|153
1603034700000|2020-10-18 15:25:00|376.46|374.46|376.15|374.15|376.47|374.47|376.1|374.1|163
1603035000000|2020-10-18 15:30:00|376.16|374.16|376.51|374.51|376.52|374.52|376.15|374.15|93
1603035300000|2020-10-18 15:35:00|376.5|374.5|376.52|374.52|376.55|374.55|376.34|374.34|175
1603035600000|2020-10-18 15:40:00|376.51|374.51|376.6|374.6|376.63|374.63|376.4|374.4|112
1603035900000|2020-10-18 15:45:00|376.62|374.62|376.63|374.63|376.66|374.66|376.45|374.45|87
1603036200000|2020-10-18 15:50:00|376.65|374.65|376.66|374.66|376.96|374.96|376.65|374.65|138
1603036500000|2020-10-18 15:55:00|376.67|374.67|376.86|374.86|376.97|374.97|376.54|374.54|100
1603036800000|2020-10-18 16:00:00|376.87|374.87|376.52|374.52|377.22|375.22|376.49|374.49|206
1603037100000|2020-10-18 16:05:00|376.51|374.51|376.59|374.59|376.83|374.83|376.42|374.42|152
1603037400000|2020-10-18 16:10:00|376.58|374.58|376.53|374.53|376.61|374.61|376.48|374.48|70
1603037700000|2020-10-18 16:15:00|376.52|374.52|376.27|374.27|376.52|374.52|376.21|374.21|164
1603038000000|2020-10-18 16:20:00|376.26|374.26|376.18|374.18|376.27|374.27|376.15|374.15|94
1603038300000|2020-10-18 16:25:00|376.19|374.19|376.66|374.66|376.67|374.67|376.18|374.18|141
1603038600000|2020-10-18 16:30:00|376.67|374.67|376.59|374.59|376.83|374.83|376.58|374.58|89
1603038900000|2020-10-18 16:35:00|376.58|374.58|376.95|374.95|376.96|374.96|376.58|374.58|109
1603039200000|2020-10-18 16:40:00|376.96|374.96|376.92|374.92|377.09|375.09|376.91|374.91|90
1603039500000|2020-10-18 16:45:00|376.94|374.94|377.16|375.16|377.19|375.19|376.85|374.85|94
1603039800000|2020-10-18 16:50:00|377.15|375.15|377.27|375.27|377.3|375.3|377.07|375.07|88
1603040100000|2020-10-18 16:55:00|377.26|375.26|376.93|374.93|377.27|375.27|376.93|374.93|52
1603040400000|2020-10-18 17:00:00|376.94|374.94|376.69|374.69|376.94|374.94|376.66|374.66|85
1603040700000|2020-10-18 17:05:00|376.66|374.66|376.63|374.63|376.89|374.89|376.47|374.47|168
1603041000000|2020-10-18 17:10:00|376.62|374.62|376.56|374.56|376.83|374.83|376.38|374.38|168
1603041300000|2020-10-18 17:15:00|376.55|374.55|376.65|374.65|376.66|374.66|376.36|374.36|116
1603041600000|2020-10-18 17:20:00|376.64|374.64|376.41|374.41|376.67|374.67|376.37|374.37|76
1603041900000|2020-10-18 17:25:00|376.4|374.4|376.69|374.69|376.69|374.69|376.36|374.36|84
1603042200000|2020-10-18 17:30:00|376.7|374.7|376.73|374.73|376.99|374.99|376.69|374.69|134
1603042500000|2020-10-18 17:35:00|376.68|374.68|376.47|374.47|376.69|374.69|376.43|374.43|232
1603042800000|2020-10-18 17:40:00|376.48|374.48|376.8|374.8|376.99|374.99|376.42|374.42|200
1603043100000|2020-10-18 17:45:00|376.78|374.78|376.81|374.81|376.86|374.86|376.69|374.69|95
1603043400000|2020-10-18 17:50:00|376.8|374.8|377.16|375.16|377.17|375.17|376.78|374.78|122
1603043700000|2020-10-18 17:55:00|377.17|375.17|377.42|375.42|377.44|375.44|377.11|375.11|42
1603044000000|2020-10-18 18:00:00|377.43|375.43|377.52|375.52|377.89|375.89|377.43|375.43|149
1603044300000|2020-10-18 18:05:00|377.51|375.51|377.41|375.41|377.51|375.51|377.38|375.38|99
1603044600000|2020-10-18 18:10:00|377.42|375.42|377.68|375.68|377.76|375.76|377.42|375.42|130
1603044900000|2020-10-18 18:15:00|377.67|375.67|377.61|375.61|377.93|375.93|377.57|375.57|140
1603045200000|2020-10-18 18:20:00|377.6|375.6|377.68|375.68|377.7|375.7|377.52|375.52|186
1603045500000|2020-10-18 18:25:00|377.67|375.67|377.64|375.64|377.72|375.72|377.56|375.56|163
1603045800000|2020-10-18 18:30:00|377.63|375.63|377.65|375.65|378.01|376.01|377.63|375.63|130
1603046100000|2020-10-18 18:35:00|377.66|375.66|377.4|375.4|377.67|375.67|377.4|375.4|63
1603046400000|2020-10-18 18:40:00|377.39|375.39|377.36|375.36|377.4|375.4|377.27|375.27|156
1603046700000|2020-10-18 18:45:00|377.35|375.35|377.21|375.21|377.52|375.52|377.2|375.2|90
1603047000000|2020-10-18 18:50:00|377.2|375.2|377.25|375.25|377.3|375.3|377.16|375.16|87
1603047300000|2020-10-18 18:55:00|377.27|375.27|376.97|374.97|377.29|375.29|376.97|374.97|55
1603047600000|2020-10-18 19:00:00|376.95|374.95|376.98|374.98|377|375|376.81|374.81|78
1603047900000|2020-10-18 19:05:00|376.97|374.97|376.78|374.78|376.98|374.98|376.76|374.76|49
1603048200000|2020-10-18 19:10:00|376.77|374.77|376.71|374.71|376.78|374.78|376.67|374.67|53
1603048500000|2020-10-18 19:15:00|376.7|374.7|376.86|374.86|376.87|374.87|376.68|374.68|77
1603048800000|2020-10-18 19:20:00|376.85|374.85|376.82|374.82|376.85|374.85|376.78|374.78|29
1603049100000|2020-10-18 19:25:00|376.83|374.83|377.03|375.03|377.03|375.03|376.83|374.83|35
1603049400000|2020-10-18 19:30:00|377.04|375.04|376.43|374.43|377.04|375.04|376.18|374.18|163
1603049700000|2020-10-18 19:35:00|376.44|374.44|376.91|374.91|377.05|375.05|376.42|374.42|227
1603050000000|2020-10-18 19:40:00|376.9|374.9|376.9|374.9|377.01|375.01|376.74|374.74|199
1603050300000|2020-10-18 19:45:00|376.89|374.89|376.99|374.99|376.99|374.99|376.76|374.76|118
1603050600000|2020-10-18 19:50:00|377|375|376.88|374.88|377|375|376.75|374.75|77
1603050900000|2020-10-18 19:55:00|376.89|374.89|376.87|374.87|376.94|374.94|376.78|374.78|121
1603051200000|2020-10-18 20:00:00|376.88|374.88|376.75|374.75|376.89|374.89|376.72|374.72|188
1603051500000|2020-10-18 20:05:00|376.74|374.74|376.37|374.37|376.81|374.81|376.36|374.36|211
1603051800000|2020-10-18 20:10:00|376.36|374.36|376.51|374.51|376.56|374.56|376.31|374.31|105
1603052100000|2020-10-18 20:15:00|376.52|374.52|376.49|374.49|376.52|374.52|376.41|374.41|101
1603052400000|2020-10-18 20:20:00|376.48|374.48|376.48|374.48|376.54|374.54|376.43|374.43|47
1603052700000|2020-10-18 20:25:00|376.49|374.49|376.47|374.47|376.49|374.49|376.13|374.13|110
1603053000000|2020-10-18 20:30:00|376.48|374.48|376.83|374.83|376.84|374.84|376.46|374.46|46
1603053300000|2020-10-18 20:35:00|376.84|374.84|376.8|374.8|376.92|374.92|376.75|374.75|56
1603053600000|2020-10-18 20:40:00|376.79|374.79|376.72|374.72|376.81|374.81|376.58|374.58|71
1603053900000|2020-10-18 20:45:00|376.75|374.75|376.89|374.89|376.9|374.9|376.73|374.73|101
1603054200000|2020-10-18 20:50:00|376.9|374.9|376.96|374.96|376.96|374.96|376.87|374.87|33
1603054500000|2020-10-18 20:55:00|376.95|374.95|376.94|374.94|377|375|376.94|374.94|71
1603054800000|2020-10-18 21:00:00|376.92|374.92|376.88|374.88|376.92|374.92|376.72|374.72|107
1603055100000|2020-10-18 21:05:00|376.87|374.87|376.81|374.81|376.88|374.88|376.8|374.8|37
1603055400000|2020-10-18 21:10:00|376.82|374.82|376.89|374.89|376.9|374.9|376.82|374.82|32
1603055700000|2020-10-18 21:15:00|376.9|374.9|376.91|374.91|376.92|374.92|376.9|374.9|52
1603056000000|2020-10-18 21:20:00|376.9|374.9|377.01|375.01|377.03|375.03|376.9|374.9|42
1603056300000|2020-10-18 21:25:00|377|375|377.15|375.15|377.16|375.16|377|375|107
1603056600000|2020-10-18 21:30:00|377.18|375.18|377.2|375.2|377.25|375.25|377.15|375.15|130
1603056900000|2020-10-18 21:35:00|377.19|375.19|377.56|375.56|377.61|375.61|377.19|375.19|85
1603057200000|2020-10-18 21:40:00|377.57|375.57|377.39|375.39|377.61|375.61|377.39|375.39|66
1603057500000|2020-10-18 21:45:00|377.38|375.38|377.16|375.16|377.4|375.4|377.16|375.16|54
1603057800000|2020-10-18 21:50:00|377.15|375.15|377.09|375.09|377.16|375.16|376.99|374.99|58
1603058100000|2020-10-18 21:55:00|377.08|375.08|377.09|375.09|377.13|375.13|377.08|375.08|85
1603058400000|2020-10-18 22:00:00|377.1|375.1|377.15|375.15|377.15|375.15|376.92|374.92|168
1603058700000|2020-10-18 22:05:00|377.16|375.16|377.34|375.34|377.38|375.38|377.15|375.15|102
1603059000000|2020-10-18 22:10:00|377.35|375.35|377.5|375.5|377.54|375.54|377.35|375.35|62
1603059300000|2020-10-18 22:15:00|377.49|375.49|377.1|375.1|377.49|375.49|377.09|375.09|154
1603059600000|2020-10-18 22:20:00|377.11|375.11|377.17|375.17|377.33|375.33|376.97|374.97|131
1603059900000|2020-10-18 22:25:00|377.18|375.18|377.14|375.14|377.24|375.24|377.08|375.08|101
1603060200000|2020-10-18 22:30:00|377.16|375.16|377.04|375.04|377.18|375.18|376.87|374.87|130
1603060500000|2020-10-18 22:35:00|377.05|375.05|377.16|375.16|377.16|375.16|377.01|375.01|74
1603060800000|2020-10-18 22:40:00|377.17|375.17|377.35|375.35|377.36|375.36|377.17|375.17|66
1603061100000|2020-10-18 22:45:00|377.34|375.34|377.93|375.93|377.96|375.96|377.27|375.27|171
1603061400000|2020-10-18 22:50:00|377.92|375.92|377.98|375.98|378.35|376.35|377.91|375.91|296
1603061700000|2020-10-18 22:55:00|377.99|375.99|378.04|376.04|378.46|376.46|377.94|375.94|228
1603062000000|2020-10-18 23:00:00|378.05|376.05|379.3|377.3|379.55|377.55|377.93|375.93|255
1603062300000|2020-10-18 23:05:00|379.28|377.28|379.15|377.15|379.28|377.28|378.88|376.88|338
1603062600000|2020-10-18 23:10:00|379.16|377.16|379.23|377.23|379.39|377.39|379.07|377.07|155
1603062900000|2020-10-18 23:15:00|379.24|377.24|378.75|376.75|379.64|377.64|378.61|376.61|285
1603063200000|2020-10-18 23:20:00|378.76|376.76|378.73|376.73|378.91|376.91|378.5|376.5|194
1603063500000|2020-10-18 23:25:00|378.75|376.75|378.7|376.7|378.82|376.82|378.44|376.44|204
1603063800000|2020-10-18 23:30:00|378.71|376.71|378.44|376.44|378.76|376.76|378.39|376.39|207
1603064100000|2020-10-18 23:35:00|378.47|376.47|378.81|376.81|378.82|376.82|378.4|376.4|154
1603064400000|2020-10-18 23:40:00|378.79|376.79|379.03|377.03|379.17|377.17|378.35|376.35|318
1603064700000|2020-10-18 23:45:00|379.04|377.04|378.91|376.91|379.21|377.21|378.77|376.77|242
1603065000000|2020-10-18 23:50:00|378.9|376.9|379.04|377.04|379.1|377.1|378.89|376.89|249
1603065300000|2020-10-18 23:55:00|379.05|377.05|379.52|377.52|379.61|377.61|379.03|377.03|434
1603065600000|2020-10-19 00:00:00|379.51|377.51|379.95|377.95|380.85|378.85|379.42|377.42|564
1603065900000|2020-10-19 00:05:00|379.98|377.98|379.77|377.77|380.11|378.11|379.67|377.67|344
1603066200000|2020-10-19 00:10:00|379.78|377.78|378.81|376.81|379.82|377.82|378.46|376.46|449
1603066500000|2020-10-19 00:15:00|378.8|376.8|378.35|376.35|378.81|376.81|378.27|376.27|395
1603066800000|2020-10-19 00:20:00|378.34|376.34|377.92|375.92|378.39|376.39|377.9|375.9|378
1603067100000|2020-10-19 00:25:00|377.94|375.94|378.01|376.01|378.11|376.11|377.85|375.85|177
1603067400000|2020-10-19 00:30:00|378|376|377.7|375.7|378.08|376.08|377.63|375.63|157
1603067700000|2020-10-19 00:35:00|377.69|375.69|377.54|375.54|377.69|375.69|377.44|375.44|124
1603068000000|2020-10-19 00:40:00|377.53|375.53|377.47|375.47|377.55|375.55|377.21|375.21|202
1603068300000|2020-10-19 00:45:00|377.46|375.46|377.16|375.16|377.49|375.49|376.91|374.91|164
1603068600000|2020-10-19 00:50:00|377.15|375.15|375.64|373.64|377.18|375.18|374.98|372.98|267
1603068900000|2020-10-19 00:55:00|375.61|373.61|376.69|374.69|376.7|374.7|375.44|373.44|435
1603069200000|2020-10-19 01:00:00|376.65|374.65|376.95|374.95|377.18|375.18|376.26|374.26|335
1603069500000|2020-10-19 01:05:00|376.93|374.93|377.02|375.02|377.03|375.03|376.38|374.38|302
1603069800000|2020-10-19 01:10:00|377|375|377.13|375.13|377.14|375.14|376.83|374.83|192
1603070100000|2020-10-19 01:15:00|377.12|375.12|376.82|374.82|377.16|375.16|376.79|374.79|185
1603070400000|2020-10-19 01:20:00|376.8|374.8|376.85|374.85|377.06|375.06|376.64|374.64|250
1603070700000|2020-10-19 01:25:00|376.86|374.86|376.87|374.87|377.06|375.06|376.56|374.56|219
1603071000000|2020-10-19 01:30:00|376.86|374.86|376.9|374.9|377.06|375.06|376.79|374.79|239
1603071300000|2020-10-19 01:35:00|376.91|374.91|376.75|374.75|376.97|374.97|376.75|374.75|123
1603071600000|2020-10-19 01:40:00|376.77|374.77|376.69|374.69|376.95|374.95|376.5|374.5|154
1603071900000|2020-10-19 01:45:00|376.68|374.68|376.66|374.66|376.88|374.88|376.65|374.65|168
1603072200000|2020-10-19 01:50:00|376.65|374.65|376.75|374.75|376.88|374.88|376.64|374.64|99
1603072500000|2020-10-19 01:55:00|376.74|374.74|376.24|374.24|376.88|374.88|375.95|373.95|241
1603072800000|2020-10-19 02:00:00|376.25|374.25|376.65|374.65|376.82|374.82|375.95|373.95|381
1603073100000|2020-10-19 02:05:00|376.66|374.66|376.7|374.7|376.74|374.74|376.33|374.33|144
1603073400000|2020-10-19 02:10:00|376.69|374.69|376.88|374.88|376.89|374.89|376.62|374.62|118
1603073700000|2020-10-19 02:15:00|376.89|374.89|376.35|374.35|376.96|374.96|376.24|374.24|262
1603074000000|2020-10-19 02:20:00|376.36|374.36|376.06|374.06|376.37|374.37|375.84|373.84|251
1603074300000|2020-10-19 02:25:00|376.05|374.05|376.15|374.15|376.47|374.47|376.05|374.05|211
1603074600000|2020-10-19 02:30:00|376.13|374.13|376.19|374.19|376.36|374.36|375.98|373.98|232
1603074900000|2020-10-19 02:35:00|376.18|374.18|376.47|374.47|376.56|374.56|376.13|374.13|262
1603075200000|2020-10-19 02:40:00|376.49|374.49|376.54|374.54|376.58|374.58|376.41|374.41|217
1603075500000|2020-10-19 02:45:00|376.55|374.55|376.42|374.42|376.56|374.56|376.27|374.27|249
1603075800000|2020-10-19 02:50:00|376.41|374.41|376.87|374.87|376.87|374.87|376.36|374.36|104
1603076100000|2020-10-19 02:55:00|376.86|374.86|376.62|374.62|376.86|374.86|376.6|374.6|77
1603076400000|2020-10-19 03:00:00|376.61|374.61|376.81|374.81|376.9|374.9|376.59|374.59|185
1603076700000|2020-10-19 03:05:00|376.82|374.82|376.54|374.54|376.83|374.83|376.42|374.42|198
1603077000000|2020-10-19 03:10:00|376.55|374.55|375.98|373.98|376.55|374.55|375.98|373.98|205
1603077300000|2020-10-19 03:15:00|375.99|373.99|375.64|373.64|375.99|373.99|375.47|373.47|197
1603077600000|2020-10-19 03:20:00|375.63|373.63|374.74|372.74|375.65|373.65|374.59|372.59|333
1603077900000|2020-10-19 03:25:00|374.73|372.73|374.45|372.45|375.13|373.13|374.45|372.45|307
1603078200000|2020-10-19 03:30:00|374.47|372.47|374.86|372.86|374.93|372.93|374.42|372.42|269
1603078500000|2020-10-19 03:35:00|374.84|372.84|375.16|373.16|375.19|373.19|374.84|372.84|130
1603078800000|2020-10-19 03:40:00|375.15|373.15|374.97|372.97|375.18|373.18|374.89|372.89|175
1603079100000|2020-10-19 03:45:00|374.98|372.98|374.82|372.82|375.3|373.3|374.82|372.82|152
1603079400000|2020-10-19 03:50:00|374.81|372.81|375.01|373.01|375.13|373.13|374.77|372.77|224
1603079700000|2020-10-19 03:55:00|375.02|373.02|374.26|372.26|375.05|373.05|374.02|372.02|274
1603080000000|2020-10-19 04:00:00|374.24|372.24|374.66|372.66|374.72|372.72|373.93|371.93|263
1603080300000|2020-10-19 04:05:00|374.65|372.65|375.01|373.01|375.03|373.03|374.65|372.65|163
1603080600000|2020-10-19 04:10:00|375|373|375.14|373.14|375.22|373.22|375|373|176
1603080900000|2020-10-19 04:15:00|375.13|373.13|375.06|373.06|375.17|373.17|374.96|372.96|97
1603081200000|2020-10-19 04:20:00|375.05|373.05|374.79|372.79|375.05|373.05|374.72|372.72|57
1603081500000|2020-10-19 04:25:00|374.76|372.76|375|373|375.1|373.1|374.62|372.62|133
1603081800000|2020-10-19 04:30:00|375.01|373.01|374.79|372.79|375.04|373.04|374.71|372.71|188
1603082100000|2020-10-19 04:35:00|374.78|372.78|374.69|372.69|374.96|372.96|374.62|372.62|195
1603082400000|2020-10-19 04:40:00|374.67|372.67|375.04|373.04|375.12|373.12|374.66|372.66|136
1603082700000|2020-10-19 04:45:00|375.05|373.05|374.77|372.77|375.05|373.05|374.71|372.71|165
1603083000000|2020-10-19 04:50:00|374.76|372.76|374.96|372.96|374.97|372.97|374.76|372.76|166
1603083300000|2020-10-19 04:55:00|374.95|372.95|374.86|372.86|374.95|372.95|374.77|372.77|124
1603083600000|2020-10-19 05:00:00|374.85|372.85|375.47|373.47|375.47|373.47|374.85|372.85|155
1603083900000|2020-10-19 05:05:00|375.48|373.48|375.23|373.23|375.5|373.5|375.22|373.22|117
1603084200000|2020-10-19 05:10:00|375.22|373.22|374.95|372.95|375.23|373.23|374.86|372.86|171
1603084500000|2020-10-19 05:15:00|374.94|372.94|374.95|372.95|374.96|372.96|374.84|372.84|52
1603084800000|2020-10-19 05:20:00|374.94|372.94|374.83|372.83|374.99|372.99|374.83|372.83|73
1603085100000|2020-10-19 05:25:00|374.84|372.84|374.78|372.78|374.85|372.85|374.72|372.72|88
1603085400000|2020-10-19 05:30:00|374.77|372.77|374.67|372.67|374.84|372.84|374.65|372.65|153
1603085700000|2020-10-19 05:35:00|374.63|372.63|374.4|372.4|374.69|372.69|374.39|372.39|156
1603086000000|2020-10-19 05:40:00|374.39|372.39|374.64|372.64|374.65|372.65|374.38|372.38|137
1603086300000|2020-10-19 05:45:00|374.63|372.63|374.8|372.8|374.8|372.8|374.59|372.59|73
1603086600000|2020-10-19 05:50:00|374.79|372.79|375.08|373.08|375.13|373.13|374.79|372.79|313
1603086900000|2020-10-19 05:55:00|375.09|373.09|375.14|373.14|375.15|373.15|374.96|372.96|140
1603087200000|2020-10-19 06:00:00|375.13|373.13|375.16|373.16|375.21|373.21|374.84|372.84|228
1603087500000|2020-10-19 06:05:00|375.15|373.15|375.14|373.14|375.35|373.35|375.13|373.13|253
1603087800000|2020-10-19 06:10:00|375.15|373.15|374.98|372.98|375.19|373.19|374.89|372.89|238
1603088100000|2020-10-19 06:15:00|374.97|372.97|374.8|372.8|375.06|373.06|374.71|372.71|307
1603088400000|2020-10-19 06:20:00|374.81|372.81|374.92|372.92|374.95|372.95|374.69|372.69|186
1603088700000|2020-10-19 06:25:00|374.93|372.93|375.91|373.91|375.95|373.95|374.92|372.92|214
1603089000000|2020-10-19 06:30:00|375.9|373.9|375.9|373.9|375.95|373.95|375.71|373.71|245
1603089300000|2020-10-19 06:35:00|375.91|373.91|376.31|374.31|376.54|374.54|375.86|373.86|305
1603089600000|2020-10-19 06:40:00|376.32|374.32|376.67|374.67|376.73|374.73|376.15|374.15|459
1603089900000|2020-10-19 06:45:00|376.68|374.68|376.27|374.27|376.69|374.69|376.25|374.25|318
1603090200000|2020-10-19 06:50:00|376.26|374.26|376.31|374.31|376.36|374.36|376.14|374.14|229
1603090500000|2020-10-19 06:55:00|376.3|374.3|376.05|374.05|376.38|374.38|376.01|374.01|138
1603090800000|2020-10-19 07:00:00|376.04|374.04|376.19|374.19|376.71|374.71|376.04|374.04|242
1603091100000|2020-10-19 07:05:00|376.18|374.18|376.64|374.64|376.71|374.71|376.18|374.18|198
1603091400000|2020-10-19 07:10:00|376.61|374.61|376.23|374.23|376.61|374.61|376.19|374.19|166
1603091700000|2020-10-19 07:15:00|376.22|374.22|375.98|373.98|376.22|374.22|375.98|373.98|147
1603092000000|2020-10-19 07:20:00|375.99|373.99|375.88|373.88|376.01|374.01|375.81|373.81|132
1603092300000|2020-10-19 07:25:00|375.87|373.87|375.94|373.94|376.01|374.01|375.67|373.67|152
1603092600000|2020-10-19 07:30:00|375.95|373.95|375.83|373.83|375.95|373.95|375.76|373.76|178
1603092900000|2020-10-19 07:35:00|375.84|373.84|376.64|374.64|376.71|374.71|375.84|373.84|220
1603093200000|2020-10-19 07:40:00|376.65|374.65|376.67|374.67|376.7|374.7|376.37|374.37|253
1603093500000|2020-10-19 07:45:00|376.66|374.66|376.35|374.35|376.69|374.69|376.25|374.25|237
1603093800000|2020-10-19 07:50:00|376.34|374.34|376.31|374.31|376.49|374.49|376.29|374.29|93
1603094100000|2020-10-19 07:55:00|376.32|374.32|376.11|374.11|376.32|374.32|375.96|373.96|99
1603094400000|2020-10-19 08:00:00|376.1|374.1|375.9|373.9|376.19|374.19|375.89|373.89|154
1603094700000|2020-10-19 08:05:00|375.89|373.89|375.59|373.59|376.03|374.03|375.52|373.52|260
1603095000000|2020-10-19 08:10:00|375.6|373.6|375.97|373.97|375.98|373.98|375.56|373.56|132
1603095300000|2020-10-19 08:15:00|375.96|373.96|376.17|374.17|376.19|374.19|375.94|373.94|159
1603095600000|2020-10-19 08:20:00|376.19|374.19|376.32|374.32|376.32|374.32|376.06|374.06|226
1603095900000|2020-10-19 08:25:00|376.31|374.31|376.16|374.16|376.48|374.48|376.16|374.16|127
1603096200000|2020-10-19 08:30:00|376.18|374.18|376.19|374.19|376.37|374.37|376.17|374.17|170
1603096500000|2020-10-19 08:35:00|376.2|374.2|376.28|374.28|376.34|374.34|376.08|374.08|85
1603096800000|2020-10-19 08:40:00|376.29|374.29|376.44|374.44|376.49|374.49|376.28|374.28|140
1603097100000|2020-10-19 08:45:00|376.45|374.45|376.38|374.38|376.76|374.76|376.37|374.37|208
1603097400000|2020-10-19 08:50:00|376.4|374.4|376.44|374.44|376.64|374.64|376.29|374.29|191
1603097700000|2020-10-19 08:55:00|376.43|374.43|376.52|374.52|376.52|374.52|376.29|374.29|173
1603098000000|2020-10-19 09:00:00|376.51|374.51|376.44|374.44|376.56|374.56|376.14|374.14|183
1603098300000|2020-10-19 09:05:00|376.43|374.43|377.03|375.03|377.07|375.07|376.42|374.42|259
1603098600000|2020-10-19 09:10:00|377.04|375.04|377.11|375.11|377.18|375.18|376.95|374.95|239
1603098900000|2020-10-19 09:15:00|377.1|375.1|376.9|374.9|377.32|375.32|376.88|374.88|263
1603099200000|2020-10-19 09:20:00|376.89|374.89|376.49|374.49|376.97|374.97|376.47|374.47|197
1603099500000|2020-10-19 09:25:00|376.48|374.48|376.19|374.19|376.48|374.48|376.18|374.18|116
1603099800000|2020-10-19 09:30:00|376.22|374.22|376.31|374.31|376.42|374.42|376.19|374.19|116
1603100100000|2020-10-19 09:35:00|376.32|374.32|376.54|374.54|376.56|374.56|376.31|374.31|92
1603100400000|2020-10-19 09:40:00|376.55|374.55|376.65|374.65|376.73|374.73|376.52|374.52|77
1603100700000|2020-10-19 09:45:00|376.66|374.66|376.84|374.84|376.91|374.91|376.63|374.63|101
1603101000000|2020-10-19 09:50:00|376.83|374.83|377.03|375.03|377.03|375.03|376.82|374.82|62
1603101300000|2020-10-19 09:55:00|377.02|375.02|377.3|375.3|377.31|375.31|376.99|374.99|178
1603101600000|2020-10-19 10:00:00|377.32|375.32|377.39|375.39|377.49|375.49|377.19|375.19|208
1603101900000|2020-10-19 10:05:00|377.38|375.38|377.29|375.29|377.39|375.39|377.23|375.23|71
1603102200000|2020-10-19 10:10:00|377.27|375.27|377.06|375.06|377.27|375.27|377.06|375.06|136
1603102500000|2020-10-19 10:15:00|377.08|375.08|377.25|375.25|377.33|375.33|377.06|375.06|187
1603102800000|2020-10-19 10:20:00|377.23|375.23|376.75|374.75|377.25|375.25|376.71|374.71|149
1603103100000|2020-10-19 10:25:00|376.74|374.74|376.63|374.63|376.74|374.74|376.58|374.58|79
1603103400000|2020-10-19 10:30:00|376.62|374.62|376.45|374.45|376.63|374.63|376.33|374.33|157
1603103700000|2020-10-19 10:35:00|376.43|374.43|376.62|374.62|376.64|374.64|376.43|374.43|82
1603104000000|2020-10-19 10:40:00|376.66|374.66|377.05|375.05|377.08|375.08|376.62|374.62|155
1603104300000|2020-10-19 10:45:00|377.06|375.06|376.76|374.76|377.08|375.08|376.74|374.74|248
1603104600000|2020-10-19 10:50:00|376.77|374.77|376.72|374.72|376.78|374.78|376.44|374.44|174
1603104900000|2020-10-19 10:55:00|376.73|374.73|376.97|374.97|376.97|374.97|376.56|374.56|177
1603105200000|2020-10-19 11:00:00|376.99|374.99|376.99|374.99|377.11|375.11|376.99|374.99|62
1603105500000|2020-10-19 11:05:00|376.95|374.95|376.83|374.83|377.04|375.04|376.77|374.77|128
1603105800000|2020-10-19 11:10:00|376.82|374.82|377.12|375.12|377.13|375.13|376.79|374.79|141
1603106100000|2020-10-19 11:15:00|377.11|375.11|377.16|375.16|377.27|375.27|377.09|375.09|168
1603106400000|2020-10-19 11:20:00|377.17|375.17|376.78|374.78|377.17|375.17|376.75|374.75|181
1603106700000|2020-10-19 11:25:00|376.77|374.77|377.25|375.25|377.29|375.29|376.77|374.77|134
1603107000000|2020-10-19 11:30:00|377.26|375.26|377.67|375.67|377.67|375.67|377.25|375.25|252
1603107300000|2020-10-19 11:35:00|377.69|375.69|377.65|375.65|378.56|376.56|377.35|375.35|429
1603107600000|2020-10-19 11:40:00|377.69|375.69|377.96|375.96|378.13|376.13|377.45|375.45|356
1603107900000|2020-10-19 11:45:00|377.97|375.97|377.87|375.87|378.41|376.41|377.78|375.78|355
1603108200000|2020-10-19 11:50:00|377.86|375.86|377.86|375.86|377.92|375.92|377.61|375.61|247
1603108500000|2020-10-19 11:55:00|377.85|375.85|377.11|375.11|377.88|375.88|377.01|375.01|315
1603108800000|2020-10-19 12:00:00|377.1|375.1|376.95|374.95|377.26|375.26|376.93|374.93|453
1603109100000|2020-10-19 12:05:00|376.98|374.98|377.03|375.03|377.15|375.15|376.92|374.92|176
1603109400000|2020-10-19 12:10:00|377.04|375.04|377.57|375.57|377.6|375.6|377.01|375.01|306
1603109700000|2020-10-19 12:15:00|377.58|375.58|377.83|375.83|377.91|375.91|377.53|375.53|298
1603110000000|2020-10-19 12:20:00|377.82|375.82|378.28|376.28|378.29|376.29|377.8|375.8|387
1603110300000|2020-10-19 12:25:00|378.27|376.27|378.21|376.21|378.51|376.51|378.01|376.01|339
1603110600000|2020-10-19 12:30:00|378.22|376.22|378.1|376.1|378.52|376.52|378.1|376.1|345
1603110900000|2020-10-19 12:35:00|378.11|376.11|378.56|376.56|378.65|376.65|378.1|376.1|215
1603111200000|2020-10-19 12:40:00|378.61|376.61|378.07|376.07|378.61|376.61|378.05|376.05|249
1603111500000|2020-10-19 12:45:00|378.06|376.06|377.77|375.77|378.18|376.18|377.74|375.74|257
1603111800000|2020-10-19 12:50:00|377.76|375.76|377.87|375.87|378.09|376.09|377.76|375.76|298
1603112100000|2020-10-19 12:55:00|377.86|375.86|377.98|375.98|378.07|376.07|377.79|375.79|330
1603112400000|2020-10-19 13:00:00|377.99|375.99|379.65|377.65|380.7|378.7|377.98|375.98|479
1603112700000|2020-10-19 13:05:00|379.68|377.68|379.18|377.18|380.38|378.38|379.06|377.06|626
1603113000000|2020-10-19 13:10:00|379.16|377.16|379.37|377.37|380.03|378.03|378.97|376.97|544
1603113300000|2020-10-19 13:15:00|379.38|377.38|380.12|378.12|380.23|378.23|379.38|377.38|543
1603113600000|2020-10-19 13:20:00|380.2|378.2|380.33|378.33|380.52|378.52|379.96|377.96|523
1603113900000|2020-10-19 13:25:00|380.31|378.31|381.41|379.41|382.42|380.42|380.2|378.2|561
1603114200000|2020-10-19 13:30:00|381.4|379.4|381.05|379.05|381.92|379.92|380.88|378.88|596
1603114500000|2020-10-19 13:35:00|381.07|379.07|381.12|379.12|381.66|379.66|380.84|378.84|427
1603114800000|2020-10-19 13:40:00|381.13|379.13|381.49|379.49|381.49|379.49|381.04|379.04|330
1603115100000|2020-10-19 13:45:00|381.5|379.5|381.78|379.78|382.14|380.14|381.4|379.4|416
1603115400000|2020-10-19 13:50:00|381.77|379.77|381.94|379.94|382.26|380.26|381.65|379.65|417
1603115700000|2020-10-19 13:55:00|381.97|379.97|381.84|379.84|382.31|380.31|381.62|379.62|468
1603116000000|2020-10-19 14:00:00|381.85|379.85|382.23|380.23|382.75|380.75|381.85|379.85|572
1603116300000|2020-10-19 14:05:00|382.25|380.25|380.65|378.65|382.29|380.29|380.63|378.63|320
1603116600000|2020-10-19 14:10:00|380.67|378.67|380.4|378.4|381.17|379.17|380.03|378.03|637
1603116900000|2020-10-19 14:15:00|380.35|378.35|380.85|378.85|380.9|378.9|380.31|378.31|475
1603117200000|2020-10-19 14:20:00|380.84|378.84|380.94|378.94|381.19|379.19|380.73|378.73|444
1603117500000|2020-10-19 14:25:00|380.95|378.95|381.19|379.19|381.2|379.2|380.67|378.67|328
1603117800000|2020-10-19 14:30:00|381.2|379.2|381.04|379.04|381.43|379.43|381.03|379.03|259
1603118100000|2020-10-19 14:35:00|381.01|379.01|380.68|378.68|381.01|379.01|380.16|378.16|439
1603118400000|2020-10-19 14:40:00|380.69|378.69|380.17|378.17|380.73|378.73|380.09|378.09|355
1603118700000|2020-10-19 14:45:00|380.16|378.16|380.57|378.57|380.78|378.78|379.69|377.69|446
1603119000000|2020-10-19 14:50:00|380.58|378.58|380.41|378.41|380.58|378.58|380.22|378.22|363
1603119300000|2020-10-19 14:55:00|380.46|378.46|380.46|378.46|380.72|378.72|380.07|378.07|346
1603119600000|2020-10-19 15:00:00|380.45|378.45|380.67|378.67|380.84|378.84|380.2|378.2|460
1603119900000|2020-10-19 15:05:00|380.68|378.68|380.79|378.79|380.8|378.8|380.38|378.38|313
1603120200000|2020-10-19 15:10:00|380.78|378.78|381.02|379.02|381.04|379.04|380.62|378.62|264
1603120500000|2020-10-19 15:15:00|381.03|379.03|381.63|379.63|382.24|380.24|380.88|378.88|435
1603120800000|2020-10-19 15:20:00|381.6|379.6|381.38|379.38|381.63|379.63|381.22|379.22|548
1603121100000|2020-10-19 15:25:00|381.36|379.36|381.06|379.06|381.38|379.38|380.96|378.96|367
1603121400000|2020-10-19 15:30:00|381.07|379.07|380.97|378.97|381.13|379.13|380.89|378.89|385
1603121700000|2020-10-19 15:35:00|380.98|378.98|381.77|379.77|381.93|379.93|380.97|378.97|421
1603122000000|2020-10-19 15:40:00|381.8|379.8|382.75|380.75|383.11|381.11|381.73|379.73|580
1603122300000|2020-10-19 15:45:00|382.7|380.7|384.25|382.25|384.62|382.62|382.7|380.7|777
1603122600000|2020-10-19 15:50:00|384.26|382.26|384.87|382.87|385.18|383.18|384.25|382.25|498
1603122900000|2020-10-19 15:55:00|384.85|382.85|385|383|385.09|383.09|384.52|382.52|413
1603123200000|2020-10-19 16:00:00|385.01|383.01|385.1|383.1|385.6|383.6|384.39|382.39|466
1603123500000|2020-10-19 16:05:00|385.09|383.09|384.3|382.3|385.12|383.12|384.3|382.3|306
1603123800000|2020-10-19 16:10:00|384.28|382.28|384.38|382.38|384.62|382.62|384.28|382.28|377
1603124100000|2020-10-19 16:15:00|384.39|382.39|384.35|382.35|384.55|382.55|383.98|381.98|456
1603124400000|2020-10-19 16:20:00|384.37|382.37|383.89|381.89|384.5|382.5|383.88|381.88|273
1603124700000|2020-10-19 16:25:00|383.88|381.88|383.83|381.83|384.1|382.1|383.75|381.75|256
1603125000000|2020-10-19 16:30:00|383.85|381.85|383.34|381.34|383.99|381.99|383.15|381.15|305
1603125300000|2020-10-19 16:35:00|383.35|381.35|383.31|381.31|383.42|381.42|383.2|381.2|394
1603125600000|2020-10-19 16:40:00|383.28|381.28|383.39|381.39|383.61|381.61|383.13|381.13|287
1603125900000|2020-10-19 16:45:00|383.38|381.38|383.57|381.57|383.58|381.58|383.36|381.36|109
1603126200000|2020-10-19 16:50:00|383.58|381.58|383.55|381.55|383.93|381.93|383.45|381.45|250
1603126500000|2020-10-19 16:55:00|383.52|381.52|383.47|381.47|383.6|381.6|383.35|381.35|221
1603126800000|2020-10-19 17:00:00|383.46|381.46|383.14|381.14|383.87|381.87|383.01|381.01|307
1603127100000|2020-10-19 17:05:00|383.15|381.15|383.26|381.26|383.55|381.55|383.13|381.13|294
1603127400000|2020-10-19 17:10:00|383.25|381.25|383.08|381.08|383.3|381.3|382.81|380.81|302
1603127700000|2020-10-19 17:15:00|383.07|381.07|383.06|381.06|383.19|381.19|383.02|381.02|232
1603128000000|2020-10-19 17:20:00|383.07|381.07|383.32|381.32|383.51|381.51|383.07|381.07|192
1603128300000|2020-10-19 17:25:00|383.31|381.31|383.09|381.09|383.32|381.32|383.07|381.07|129
1603128600000|2020-10-19 17:30:00|383.1|381.1|383.16|381.16|383.41|381.41|383.07|381.07|261
1603128900000|2020-10-19 17:35:00|383.15|381.15|382.82|380.82|383.15|381.15|382.78|380.78|244
1603129200000|2020-10-19 17:40:00|382.83|380.83|382.59|380.59|382.96|380.96|382.46|380.46|205
1603129500000|2020-10-19 17:45:00|382.58|380.58|382.44|380.44|382.77|380.77|382.34|380.34|150
1603129800000|2020-10-19 17:50:00|382.45|380.45|382.05|380.05|382.55|380.55|382.03|380.03|159
1603130100000|2020-10-19 17:55:00|382.06|380.06|381.46|379.46|382.06|380.06|381.38|379.38|193
1603130400000|2020-10-19 18:00:00|381.45|379.45|381.52|379.52|381.64|379.64|381.45|379.45|346
1603130700000|2020-10-19 18:05:00|381.58|379.58|381.9|379.9|381.95|379.95|381.58|379.58|140
1603131000000|2020-10-19 18:10:00|381.87|379.87|381.98|379.98|382|380|381.6|379.6|97
1603131300000|2020-10-19 18:15:00|381.97|379.97|381.92|379.92|382.05|380.05|381.67|379.67|155
1603131600000|2020-10-19 18:20:00|381.96|379.96|381.96|379.96|382.06|380.06|381.92|379.92|99
1603131900000|2020-10-19 18:25:00|381.97|379.97|381.79|379.79|381.98|379.98|381.77|379.77|65
1603132200000|2020-10-19 18:30:00|381.76|379.76|381.76|379.76|381.9|379.9|381.73|379.73|68
1603132500000|2020-10-19 18:35:00|381.6|379.6|381.1|379.1|381.6|379.6|381.1|379.1|50
1603132800000|2020-10-19 18:40:00|381.11|379.11|380.62|378.62|381.32|379.32|380.15|378.15|352
1603133100000|2020-10-19 18:45:00|380.6|378.6|380.29|378.29|380.67|378.67|379.82|377.82|516
1603133400000|2020-10-19 18:50:00|380.28|378.28|380.17|378.17|380.31|378.31|379.8|377.8|398
1603133700000|2020-10-19 18:55:00|380.16|378.16|379.81|377.81|380.48|378.48|379.8|377.8|417
1603134000000|2020-10-19 19:00:00|379.8|377.8|379.88|377.88|379.95|377.95|379.58|377.58|397
1603134300000|2020-10-19 19:05:00|379.87|377.87|380.12|378.12|380.19|378.19|379.85|377.85|144
1603134600000|2020-10-19 19:10:00|380.13|378.13|380.25|378.25|380.43|378.43|380.04|378.04|255
1603134900000|2020-10-19 19:15:00|380.31|378.31|380.03|378.03|380.31|378.31|380.01|378.01|202
1603135200000|2020-10-19 19:20:00|380.02|378.02|380.02|378.02|380.27|378.27|379.94|377.94|138
1603135500000|2020-10-19 19:25:00|380.05|378.05|380.72|378.72|380.72|378.72|379.85|377.85|236
1603135800000|2020-10-19 19:30:00|380.73|378.73|380.82|378.82|380.88|378.88|380.67|378.67|158
1603136100000|2020-10-19 19:35:00|380.79|378.79|380.9|378.9|380.92|378.92|380.6|378.6|166
1603136400000|2020-10-19 19:40:00|380.89|378.89|380.58|378.58|380.89|378.89|380.56|378.56|176
1603136700000|2020-10-19 19:45:00|380.59|378.59|380.73|378.73|380.73|378.73|380.48|378.48|193
1603137000000|2020-10-19 19:50:00|380.71|378.71|380.31|378.31|380.73|378.73|380.31|378.31|128
1603137300000|2020-10-19 19:55:00|380.32|378.32|380.63|378.63|380.63|378.63|380.32|378.32|215
1603137600000|2020-10-19 20:00:00|380.62|378.62|380.25|378.25|380.78|378.78|380.18|378.18|240
1603137900000|2020-10-19 20:05:00|380.26|378.26|379.8|377.8|380.46|378.46|379.77|377.77|142
1603138200000|2020-10-19 20:10:00|379.81|377.81|379.78|377.78|379.99|377.99|379.68|377.68|204
1603138500000|2020-10-19 20:15:00|379.77|377.77|379.81|377.81|379.87|377.87|379.42|377.42|202
1603138800000|2020-10-19 20:20:00|379.83|377.83|380.17|378.17|380.21|378.21|379.81|377.81|225
1603139100000|2020-10-19 20:25:00|380.14|378.14|380.19|378.19|380.31|378.31|380.12|378.12|86
1603139400000|2020-10-19 20:30:00|380.2|378.2|380.34|378.34|380.42|378.42|380.2|378.2|96
1603139700000|2020-10-19 20:35:00|380.35|378.35|380.56|378.56|380.57|378.57|380.12|378.12|137
1603140000000|2020-10-19 20:40:00|380.57|378.57|380.74|378.74|380.94|378.94|380.46|378.46|245
1603140300000|2020-10-19 20:45:00|380.71|378.71|380.71|378.71|380.86|378.86|380.67|378.67|161
1603140600000|2020-10-19 20:50:00|380.72|378.72|380.79|378.79|380.8|378.8|380.65|378.65|49
1603140900000|2020-10-19 20:55:00|380.8|378.8|380.77|378.77|380.86|378.86|380.7|378.7|148
1603141200000|2020-10-19 21:00:00|380.76|378.76|380.63|378.63|380.83|378.83|380.63|378.63|93
1603141500000|2020-10-19 21:05:00|380.59|378.59|380.08|378.08|380.59|378.59|379.98|377.98|115
1603141800000|2020-10-19 21:10:00|380.09|378.09|380.71|378.71|380.71|378.71|380.09|378.09|111
1603142100000|2020-10-19 21:15:00|380.72|378.72|381.19|379.19|381.19|379.19|380.72|378.72|74
1603142400000|2020-10-19 21:20:00|381.2|379.2|381.39|379.39|381.39|379.39|381.2|379.2|83
1603142700000|2020-10-19 21:25:00|381.4|379.4|380.72|378.72|381.4|379.4|380.7|378.7|115
1603143000000|2020-10-19 21:30:00|380.71|378.71|381.02|379.02|381.08|379.08|380.64|378.64|155
1603143300000|2020-10-19 21:35:00|381.03|379.03|381.09|379.09|381.11|379.11|381.03|379.03|15
1603143600000|2020-10-19 21:40:00|381.07|379.07|380.79|378.79|381.08|379.08|380.76|378.76|93
1603143900000|2020-10-19 21:45:00|380.78|378.78|381.19|379.19|381.2|379.2|380.76|378.76|174
1603144200000|2020-10-19 21:50:00|381.2|379.2|380.75|378.75|381.2|379.2|380.75|378.75|143
1603144500000|2020-10-19 21:55:00|380.76|378.76|380.55|378.55|380.78|378.78|380.54|378.54|154
1603144800000|2020-10-19 22:00:00|380.56|378.56|380.08|378.08|380.58|378.58|380.08|378.08|188
1603145100000|2020-10-19 22:05:00|380.1|378.1|378.92|376.92|380.13|378.13|378.2|376.2|241
1603145400000|2020-10-19 22:10:00|378.93|376.93|379.07|377.07|379.35|377.35|378.45|376.45|420
1603145700000|2020-10-19 22:15:00|379.08|377.08|379.34|377.34|379.69|377.69|379.08|377.08|114
1603146000000|2020-10-19 22:20:00|379.36|377.36|379.66|377.66|379.85|377.85|379.24|377.24|194
1603146300000|2020-10-19 22:25:00|379.65|377.65|379.9|377.9|380.18|378.18|379.45|377.45|232
1603146600000|2020-10-19 22:30:00|379.91|377.91|380.36|378.36|380.42|378.42|379.89|377.89|233
1603146900000|2020-10-19 22:35:00|380.35|378.35|380.04|378.04|380.64|378.64|379.98|377.98|305
1603147200000|2020-10-19 22:40:00|380.05|378.05|380.86|378.86|380.96|378.96|380.05|378.05|267
1603147500000|2020-10-19 22:45:00|380.87|378.87|380.27|378.27|380.88|378.88|380.27|378.27|168
1603147800000|2020-10-19 22:50:00|380.28|378.28|380.46|378.46|380.55|378.55|380.18|378.18|158
1603148100000|2020-10-19 22:55:00|380.47|378.47|380.18|378.18|380.54|378.54|380.14|378.14|291
1603148400000|2020-10-19 23:00:00|380.17|378.17|380.49|378.49|380.51|378.51|380.15|378.15|174
1603148700000|2020-10-19 23:05:00|380.52|378.52|380.51|378.51|380.55|378.55|380.12|378.12|193
1603149000000|2020-10-19 23:10:00|380.5|378.5|379.87|377.87|380.59|378.59|379.75|377.75|257
1603149300000|2020-10-19 23:15:00|379.88|377.88|379.86|377.86|380.01|378.01|379.52|377.52|265
1603149600000|2020-10-19 23:20:00|379.87|377.87|380.01|378.01|380.22|378.22|379.54|377.54|256
1603149900000|2020-10-19 23:25:00|379.98|377.98|380.45|378.45|380.46|378.46|379.98|377.98|276
1603150200000|2020-10-19 23:30:00|380.44|378.44|380.52|378.52|380.55|378.55|380.31|378.31|246
1603150500000|2020-10-19 23:35:00|380.46|378.46|380.85|378.85|380.95|378.95|380.36|378.36|206
1603150800000|2020-10-19 23:40:00|380.86|378.86|380.61|378.61|380.9|378.9|380.57|378.57|92
1603151100000|2020-10-19 23:45:00|380.6|378.6|380.71|378.71|380.82|378.82|380.56|378.56|233
1603151400000|2020-10-19 23:50:00|380.72|378.72|380.63|378.63|380.96|378.96|380.63|378.63|179
1603151700000|2020-10-19 23:55:00|380.58|378.58|380.55|378.55|380.64|378.64|380.39|378.39|226
1603152000000|2020-10-20 00:00:00|380.54|378.54|380.18|378.18|380.66|378.66|380.15|378.15|274
1603152300000|2020-10-20 00:05:00|380.17|378.17|379.55|377.55|380.17|378.17|379.46|377.46|381
1603152600000|2020-10-20 00:10:00|379.54|377.54|379.67|377.67|379.7|377.7|379.41|377.41|197
1603152900000|2020-10-20 00:15:00|379.65|377.65|379.53|377.53|379.74|377.74|379.38|377.38|125
1603153200000|2020-10-20 00:20:00|379.54|377.54|379.44|377.44|379.67|377.67|379.32|377.32|213
1603153500000|2020-10-20 00:25:00|379.42|377.42|379.88|377.88|380.07|378.07|379.42|377.42|300
1603153800000|2020-10-20 00:30:00|379.94|377.94|379.98|377.98|380.19|378.19|379.84|377.84|326
1603154100000|2020-10-20 00:35:00|380|378|379.7|377.7|380.05|378.05|379.7|377.7|159
1603154400000|2020-10-20 00:40:00|379.71|377.71|379.45|377.45|379.72|377.72|379.33|377.33|213
1603154700000|2020-10-20 00:45:00|379.43|377.43|379.17|377.17|379.47|377.47|379.08|377.08|323
1603155000000|2020-10-20 00:50:00|379.18|377.18|379.63|377.63|379.64|377.64|379.05|377.05|241
1603155300000|2020-10-20 00:55:00|379.64|377.64|379.97|377.97|380.05|378.05|379.57|377.57|196
1603155600000|2020-10-20 01:00:00|379.98|377.98|380.39|378.39|380.39|378.39|379.74|377.74|298
1603155900000|2020-10-20 01:05:00|380.41|378.41|380.52|378.52|380.63|378.63|380.35|378.35|179
1603156200000|2020-10-20 01:10:00|380.53|378.53|380.48|378.48|380.78|378.78|380.44|378.44|181
1603156500000|2020-10-20 01:15:00|380.47|378.47|380.26|378.26|380.48|378.48|380.14|378.14|159
1603156800000|2020-10-20 01:20:00|380.31|378.31|380.22|378.22|380.39|378.39|380.17|378.17|176
1603157100000|2020-10-20 01:25:00|380.13|378.13|379.44|377.44|380.13|378.13|379.36|377.36|208
1603157400000|2020-10-20 01:30:00|379.43|377.43|379.28|377.28|379.61|377.61|379.03|377.03|217
1603157700000|2020-10-20 01:35:00|379.29|377.29|379.64|377.64|379.7|377.7|379.12|377.12|138
1603158000000|2020-10-20 01:40:00|379.59|377.59|379.46|377.46|379.68|377.68|379.23|377.23|278
1603158300000|2020-10-20 01:45:00|379.47|377.47|379.46|377.46|379.64|377.64|379.44|377.44|150
1603158600000|2020-10-20 01:50:00|379.45|377.45|379.48|377.48|379.5|377.5|379.31|377.31|158
1603158900000|2020-10-20 01:55:00|379.46|377.46|379.41|377.41|379.46|377.46|379.09|377.09|186
1603159200000|2020-10-20 02:00:00|379.38|377.38|379.93|377.93|379.97|377.97|379.31|377.31|194
1603159500000|2020-10-20 02:05:00|379.92|377.92|380.01|378.01|380.05|378.05|379.9|377.9|103
1603159800000|2020-10-20 02:10:00|379.99|377.99|379.94|377.94|380.07|378.07|379.88|377.88|205
1603160100000|2020-10-20 02:15:00|379.98|377.98|380.13|378.13|380.14|378.14|379.92|377.92|153
1603160400000|2020-10-20 02:20:00|380.14|378.14|380.43|378.43|380.45|378.45|380.14|378.14|208
1603160700000|2020-10-20 02:25:00|380.45|378.45|380.11|378.11|380.45|378.45|380.11|378.11|123
1603161000000|2020-10-20 02:30:00|380.12|378.12|380.01|378.01|380.24|378.24|380.01|378.01|195
1603161300000|2020-10-20 02:35:00|380.02|378.02|379.94|377.94|380.04|378.04|379.9|377.9|100
1603161600000|2020-10-20 02:40:00|379.9|377.9|379.93|377.93|380.03|378.03|379.84|377.84|63
1603161900000|2020-10-20 02:45:00|379.92|377.92|380.2|378.2|380.21|378.21|379.92|377.92|113
1603162200000|2020-10-20 02:50:00|380.19|378.19|380|378|380.22|378.22|379.87|377.87|111
1603162500000|2020-10-20 02:55:00|380.01|378.01|379.77|377.77|380.16|378.16|379.73|377.73|176
1603162800000|2020-10-20 03:00:00|379.76|377.76|379.94|377.94|379.95|377.95|379.37|377.37|233
1603163100000|2020-10-20 03:05:00|379.91|377.91|380.16|378.16|380.17|378.17|379.89|377.89|101
1603163400000|2020-10-20 03:10:00|380.21|378.21|380.33|378.33|380.57|378.57|380.14|378.14|243
1603163700000|2020-10-20 03:15:00|380.31|378.31|380.21|378.21|380.42|378.42|380.19|378.19|207
1603164000000|2020-10-20 03:20:00|380.2|378.2|380.11|378.11|380.23|378.23|379.89|377.89|205
1603164300000|2020-10-20 03:25:00|380.12|378.12|379.98|377.98|380.12|378.12|379.93|377.93|146
1603164600000|2020-10-20 03:30:00|379.99|377.99|380.51|378.51|380.6|378.6|379.95|377.95|190
1603164900000|2020-10-20 03:35:00|380.52|378.52|380.75|378.75|380.83|378.83|380.52|378.52|256
1603165200000|2020-10-20 03:40:00|380.74|378.74|381.12|379.12|381.13|379.13|380.68|378.68|267
1603165500000|2020-10-20 03:45:00|381.17|379.17|381.65|379.65|381.88|379.88|381.17|379.17|400
1603165800000|2020-10-20 03:50:00|381.64|379.64|381.43|379.43|381.79|379.79|381.43|379.43|281
1603166100000|2020-10-20 03:55:00|381.45|379.45|381.16|379.16|381.45|379.45|381.12|379.12|168
1603166400000|2020-10-20 04:00:00|381.17|379.17|380.67|378.67|381.22|379.22|380.64|378.64|267
1603166700000|2020-10-20 04:05:00|380.66|378.66|380.52|378.52|380.69|378.69|380.41|378.41|206
1603167000000|2020-10-20 04:10:00|380.53|378.53|380.48|378.48|380.54|378.54|380.28|378.28|195
1603167300000|2020-10-20 04:15:00|380.46|378.46|380.78|378.78|380.79|378.79|380.43|378.43|138
1603167600000|2020-10-20 04:20:00|380.77|378.77|380.81|378.81|380.83|378.83|380.52|378.52|110
1603167900000|2020-10-20 04:25:00|380.8|378.8|381|379|381.14|379.14|380.76|378.76|112
1603168200000|2020-10-20 04:30:00|381.01|379.01|380.6|378.6|381.01|379.01|380.51|378.51|234
1603168500000|2020-10-20 04:35:00|380.61|378.61|380.75|378.75|380.79|378.79|380.58|378.58|125
1603168800000|2020-10-20 04:40:00|380.74|378.74|380.64|378.64|380.85|378.85|380.64|378.64|182
1603169100000|2020-10-20 04:45:00|380.65|378.65|380.47|378.47|380.7|378.7|380.46|378.46|145
1603169400000|2020-10-20 04:50:00|380.45|378.45|380.15|378.15|380.49|378.49|379.96|377.96|208
1603169700000|2020-10-20 04:55:00|380.12|378.12|379.67|377.67|380.12|378.12|379.49|377.49|307
1603170000000|2020-10-20 05:00:00|379.68|377.68|379.41|377.41|379.68|377.68|378.9|376.9|279
1603170300000|2020-10-20 05:05:00|379.42|377.42|379.82|377.82|379.98|377.98|379.33|377.33|324
1603170600000|2020-10-20 05:10:00|379.78|377.78|379.97|377.97|380|378|379.76|377.76|183
1603170900000|2020-10-20 05:15:00|379.98|377.98|379.27|377.27|379.98|377.98|379.23|377.23|210
1603171200000|2020-10-20 05:20:00|379.26|377.26|379.59|377.59|379.63|377.63|379.25|377.25|224
1603171500000|2020-10-20 05:25:00|379.61|377.61|379.82|377.82|379.87|377.87|379.35|377.35|213
1603171800000|2020-10-20 05:30:00|379.81|377.81|379.6|377.6|379.83|377.83|379.58|377.58|221
1603172100000|2020-10-20 05:35:00|379.59|377.59|379.28|377.28|379.59|377.59|379.28|377.28|173
1603172400000|2020-10-20 05:40:00|379.24|377.24|379.2|377.2|379.37|377.37|379.03|377.03|223
1603172700000|2020-10-20 05:45:00|379.19|377.19|378.83|376.83|379.19|377.19|378.51|376.51|278
1603173000000|2020-10-20 05:50:00|378.84|376.84|378.89|376.89|378.99|376.99|378.78|376.78|142
1603173300000|2020-10-20 05:55:00|378.9|376.9|379.2|377.2|379.47|377.47|378.88|376.88|209
1603173600000|2020-10-20 06:00:00|379.21|377.21|378.64|376.64|379.23|377.23|378.49|376.49|296
1603173900000|2020-10-20 06:05:00|378.65|376.65|378.95|376.95|379.06|377.06|378.54|376.54|358
1603174200000|2020-10-20 06:10:00|378.92|376.92|379.02|377.02|379.18|377.18|378.86|376.86|276
1603174500000|2020-10-20 06:15:00|379.03|377.03|378.88|376.88|379.18|377.18|378.86|376.86|250
1603174800000|2020-10-20 06:20:00|378.9|376.9|379.1|377.1|379.34|377.34|378.77|376.77|296
1603175100000|2020-10-20 06:25:00|379.11|377.11|379.35|377.35|379.37|377.37|379.08|377.08|227
1603175400000|2020-10-20 06:30:00|379.36|377.36|379.68|377.68|379.69|377.69|379.34|377.34|299
1603175700000|2020-10-20 06:35:00|379.69|377.69|379.76|377.76|379.8|377.8|379.61|377.61|254
1603176000000|2020-10-20 06:40:00|379.77|377.77|379.78|377.78|380|378|379.7|377.7|202
1603176300000|2020-10-20 06:45:00|379.79|377.79|379.33|377.33|379.79|377.79|379.12|377.12|222
1603176600000|2020-10-20 06:50:00|379.35|377.35|379.72|377.72|379.76|377.76|379.33|377.33|267
1603176900000|2020-10-20 06:55:00|379.73|377.73|379.52|377.52|380.06|378.06|379.52|377.52|307
1603177200000|2020-10-20 07:00:00|379.54|377.54|379.42|377.42|379.61|377.61|379.21|377.21|315
1603177500000|2020-10-20 07:05:00|379.44|377.44|379.44|377.44|379.7|377.7|379.28|377.28|229
1603177800000|2020-10-20 07:10:00|379.43|377.43|379.59|377.59|379.7|377.7|379.41|377.41|280
1603178100000|2020-10-20 07:15:00|379.6|377.6|379.44|377.44|379.61|377.61|379.32|377.32|234
1603178400000|2020-10-20 07:20:00|379.45|377.45|380.02|378.02|380.02|378.02|379.45|377.45|324
1603178700000|2020-10-20 07:25:00|380.03|378.03|380.52|378.52|380.87|378.87|380|378|518
1603179000000|2020-10-20 07:30:00|380.5|378.5|379.46|377.46|380.58|378.58|379.38|377.38|503
1603179300000|2020-10-20 07:35:00|379.45|377.45|378.79|376.79|379.45|377.45|378.63|376.63|613
1603179600000|2020-10-20 07:40:00|378.81|376.81|378.09|376.09|378.83|376.83|378.06|376.06|449
1603179900000|2020-10-20 07:45:00|378.13|376.13|377.92|375.92|378.13|376.13|377.61|375.61|258
1603180200000|2020-10-20 07:50:00|377.9|375.9|376.59|374.59|378.13|376.13|376.01|374.01|379
1603180500000|2020-10-20 07:55:00|376.57|374.57|376.75|374.75|376.99|374.99|375.73|373.73|542
1603180800000|2020-10-20 08:00:00|376.74|374.74|375.31|373.31|376.76|374.76|375.11|373.11|556
1603181100000|2020-10-20 08:05:00|375.33|373.33|375.62|373.62|375.92|373.92|375.27|373.27|385
1603181400000|2020-10-20 08:10:00|375.63|373.63|376.05|374.05|376.05|374.05|375.47|373.47|243
1603181700000|2020-10-20 08:15:00|376.03|374.03|376.18|374.18|376.19|374.19|375.64|373.64|229
1603182000000|2020-10-20 08:20:00|376.17|374.17|376.19|374.19|376.19|374.19|376|374|120
1603182300000|2020-10-20 08:25:00|376.18|374.18|375.94|373.94|376.2|374.2|375.82|373.82|227
1603182600000|2020-10-20 08:30:00|375.93|373.93|376.28|374.28|376.29|374.29|375.63|373.63|307
1603182900000|2020-10-20 08:35:00|376.27|374.27|376.16|374.16|376.29|374.29|376.01|374.01|159
1603183200000|2020-10-20 08:40:00|376.17|374.17|376.1|374.1|376.22|374.22|376.08|374.08|105
1603183500000|2020-10-20 08:45:00|376.11|374.11|376.2|374.2|376.34|374.34|376.09|374.09|154
1603183800000|2020-10-20 08:50:00|376.21|374.21|376.01|374.01|376.24|374.24|375.87|373.87|326
1603184100000|2020-10-20 08:55:00|376|374|375.84|373.84|376.06|374.06|375.84|373.84|214
1603184400000|2020-10-20 09:00:00|375.87|373.87|375.63|373.63|375.96|373.96|375.6|373.6|267
1603184700000|2020-10-20 09:05:00|375.65|373.65|375.92|373.92|375.96|373.96|375.61|373.61|172
1603185000000|2020-10-20 09:10:00|375.94|373.94|376.01|374.01|376.08|374.08|375.92|373.92|105
1603185300000|2020-10-20 09:15:00|376|374|376.18|374.18|376.19|374.19|376|374|146
1603185600000|2020-10-20 09:20:00|376.17|374.17|376.4|374.4|376.41|374.41|375.97|373.97|193
1603185900000|2020-10-20 09:25:00|376.41|374.41|376.48|374.48|376.49|374.49|376.4|374.4|114
1603186200000|2020-10-20 09:30:00|376.46|374.46|376.59|374.59|376.63|374.63|376.4|374.4|193
1603186500000|2020-10-20 09:35:00|376.6|374.6|376.68|374.68|376.69|374.69|376.53|374.53|171
1603186800000|2020-10-20 09:40:00|376.66|374.66|377.29|375.29|377.33|375.33|376.66|374.66|200
1603187100000|2020-10-20 09:45:00|377.27|375.27|377.71|375.71|377.81|375.81|377.16|375.16|295
1603187400000|2020-10-20 09:50:00|377.7|375.7|377.78|375.78|378.04|376.04|377.68|375.68|408
1603187700000|2020-10-20 09:55:00|377.8|375.8|377.38|375.38|377.84|375.84|377.38|375.38|255
1603188000000|2020-10-20 10:00:00|377.36|375.36|377.35|375.35|377.46|375.46|376.92|374.92|339
1603188300000|2020-10-20 10:05:00|377.34|375.34|377.43|375.43|377.44|375.44|377.2|375.2|125
1603188600000|2020-10-20 10:10:00|377.42|375.42|377.02|375.02|377.69|375.69|376.92|374.92|339
1603188900000|2020-10-20 10:15:00|377.05|375.05|376.98|374.98|377.11|375.11|376.95|374.95|179
1603189200000|2020-10-20 10:20:00|377.01|375.01|376.35|374.35|377.01|375.01|376.34|374.34|190
1603189500000|2020-10-20 10:25:00|376.36|374.36|376.31|374.31|376.52|374.52|376.18|374.18|343
1603189800000|2020-10-20 10:30:00|376.32|374.32|376.66|374.66|376.92|374.92|376.29|374.29|245
1603190100000|2020-10-20 10:35:00|376.7|374.7|376.68|374.68|376.96|374.96|376.6|374.6|280
1603190400000|2020-10-20 10:40:00|376.69|374.69|377.12|375.12|377.3|375.3|376.66|374.66|315
1603190700000|2020-10-20 10:45:00|377.11|375.11|376.91|374.91|377.25|375.25|376.7|374.7|297
1603191000000|2020-10-20 10:50:00|376.92|374.92|377.87|375.87|378|376|376.91|374.91|164
1603191300000|2020-10-20 10:55:00|377.86|375.86|377.72|375.72|377.91|375.91|377.31|375.31|378
1603191600000|2020-10-20 11:00:00|377.71|375.71|378.1|376.1|378.59|376.59|377.27|375.27|635
1603191900000|2020-10-20 11:05:00|378.11|376.11|377.64|375.64|378.46|376.46|377.34|375.34|533
1603192200000|2020-10-20 11:10:00|377.65|375.65|377.96|375.96|378.1|376.1|377.6|375.6|284
1603192500000|2020-10-20 11:15:00|377.95|375.95|377.56|375.56|378.14|376.14|377.42|375.42|426
1603192800000|2020-10-20 11:20:00|377.54|375.54|376.5|374.5|377.56|375.56|376.46|374.46|465
1603193100000|2020-10-20 11:25:00|376.51|374.51|371.27|369.27|376.58|374.58|367.02|365.02|914
1603193400000|2020-10-20 11:30:00|371.17|369.17|369.88|367.88|371.17|369.17|368.83|366.83|841
1603193700000|2020-10-20 11:35:00|369.89|367.89|369.9|367.9|370.43|368.43|369.65|367.65|668
1603194000000|2020-10-20 11:40:00|369.94|367.94|370.41|368.41|370.85|368.85|369.94|367.94|503
1603194300000|2020-10-20 11:45:00|370.4|368.4|370.14|368.14|370.53|368.53|368.75|366.75|530
1603194600000|2020-10-20 11:50:00|370.11|368.11|369.62|367.62|370.36|368.36|369.03|367.03|565
1603194900000|2020-10-20 11:55:00|369.56|367.56|369.16|367.16|369.64|367.64|368.83|366.83|500
1603195200000|2020-10-20 12:00:00|369.17|367.17|369.81|367.81|369.94|367.94|368.16|366.16|578
1603195500000|2020-10-20 12:05:00|369.82|367.82|370.35|368.35|370.35|368.35|369.79|367.79|328
1603195800000|2020-10-20 12:10:00|370.33|368.33|370.6|368.6|370.74|368.74|370.24|368.24|440
1603196100000|2020-10-20 12:15:00|370.59|368.59|370.73|368.73|371.08|369.08|370.53|368.53|295
1603196400000|2020-10-20 12:20:00|370.72|368.72|370.92|368.92|371.07|369.07|370.72|368.72|271
1603196700000|2020-10-20 12:25:00|370.91|368.91|371.38|369.38|371.65|369.65|370.86|368.86|400
1603197000000|2020-10-20 12:30:00|371.37|369.37|370.66|368.66|371.44|369.44|370.64|368.64|405
1603197300000|2020-10-20 12:35:00|370.67|368.67|371.29|369.29|371.56|369.56|370.59|368.59|379
1603197600000|2020-10-20 12:40:00|371.3|369.3|371.72|369.72|371.76|369.76|371.3|369.3|203
1603197900000|2020-10-20 12:45:00|371.8|369.8|371.06|369.06|371.8|369.8|371.06|369.06|429
1603198200000|2020-10-20 12:50:00|371.07|369.07|371.06|369.06|371.08|369.08|370.55|368.55|311
1603198500000|2020-10-20 12:55:00|371.07|369.07|370.77|368.77|371.29|369.29|370.76|368.76|271
1603198800000|2020-10-20 13:00:00|370.76|368.76|369.91|367.91|371.02|369.02|369.5|367.5|499
1603199100000|2020-10-20 13:05:00|369.9|367.9|370.04|368.04|370.23|368.23|369.67|367.67|397
1603199400000|2020-10-20 13:10:00|370.03|368.03|369.54|367.54|370.06|368.06|369.09|367.09|397
1603199700000|2020-10-20 13:15:00|369.57|367.57|369.06|367.06|369.93|367.93|369.06|367.06|329
1603200000000|2020-10-20 13:20:00|369.05|367.05|369.1|367.1|369.5|367.5|368.65|366.65|473
1603200300000|2020-10-20 13:25:00|369.11|367.11|369.76|367.76|370.03|368.03|369.08|367.08|347
1603200600000|2020-10-20 13:30:00|369.75|367.75|370.39|368.39|370.62|368.62|369.08|367.08|474
1603200900000|2020-10-20 13:35:00|370.4|368.4|370.28|368.28|370.61|368.61|369.97|367.97|489
1603201200000|2020-10-20 13:40:00|370.29|368.29|370.59|368.59|370.69|368.69|370.27|368.27|342
1603201500000|2020-10-20 13:45:00|370.58|368.58|370.85|368.85|370.88|368.88|370.41|368.41|371
1603201800000|2020-10-20 13:50:00|370.84|368.84|370.33|368.33|370.85|368.85|370.33|368.33|391
1603202100000|2020-10-20 13:55:00|370.34|368.34|371.39|369.39|371.64|369.64|370.34|368.34|658
1603202400000|2020-10-20 14:00:00|371.4|369.4|371.14|369.14|371.4|369.4|370.65|368.65|475
1603202700000|2020-10-20 14:05:00|371.15|369.15|370.39|368.39|371.18|369.18|370.29|368.29|372
1603203000000|2020-10-20 14:10:00|370.38|368.38|370.67|368.67|370.71|368.71|370.03|368.03|397
1603203300000|2020-10-20 14:15:00|370.68|368.68|371.09|369.09|371.34|369.34|370.57|368.57|532
1603203600000|2020-10-20 14:20:00|371.08|369.08|370.49|368.49|371.1|369.1|370.31|368.31|444
1603203900000|2020-10-20 14:25:00|370.48|368.48|370.26|368.26|370.48|368.48|369.97|367.97|408
1603204200000|2020-10-20 14:30:00|370.27|368.27|370.59|368.59|370.74|368.74|370.23|368.23|460
1603204500000|2020-10-20 14:35:00|370.58|368.58|370.52|368.52|370.9|368.9|370.07|368.07|419
1603204800000|2020-10-20 14:40:00|370.5|368.5|370.66|368.66|371.21|369.21|370.45|368.45|415
1603205100000|2020-10-20 14:45:00|370.67|368.67|370.76|368.76|370.96|368.96|370.22|368.22|395
1603205400000|2020-10-20 14:50:00|370.77|368.77|370.6|368.6|370.98|368.98|370.22|368.22|395
1603205700000|2020-10-20 14:55:00|370.59|368.59|370.5|368.5|370.77|368.77|370.35|368.35|281
1603206000000|2020-10-20 15:00:00|370.39|368.39|370.22|368.22|370.58|368.58|369.77|367.77|498
1603206300000|2020-10-20 15:05:00|370.16|368.16|370.69|368.69|370.73|368.73|369.88|367.88|461
1603206600000|2020-10-20 15:10:00|370.68|368.68|372.12|370.12|372.15|370.15|370.65|368.65|484
1603206900000|2020-10-20 15:15:00|372.08|370.08|372.41|370.41|372.59|370.59|371.75|369.75|516
1603207200000|2020-10-20 15:20:00|372.42|370.42|373.29|371.29|373.37|371.37|371.93|369.93|514
1603207500000|2020-10-20 15:25:00|373.27|371.27|373.77|371.77|373.85|371.85|373.16|371.16|556
1603207800000|2020-10-20 15:30:00|373.78|371.78|374.06|372.06|374.44|372.44|373.64|371.64|404
1603208100000|2020-10-20 15:35:00|374.07|372.07|374.07|372.07|374.3|372.3|373.53|371.53|429
1603208400000|2020-10-20 15:40:00|374.08|372.08|373.7|371.7|374.08|372.08|373.16|371.16|312
1603208700000|2020-10-20 15:45:00|373.69|371.69|373.48|371.48|373.81|371.81|373.24|371.24|247
1603209000000|2020-10-20 15:50:00|373.47|371.47|372.12|370.12|374.02|372.02|372.07|370.07|540
1603209300000|2020-10-20 15:55:00|372.07|370.07|372.43|370.43|372.65|370.65|371.97|369.97|623
1603209600000|2020-10-20 16:00:00|372.38|370.38|372.16|370.16|372.47|370.47|371.73|369.73|453
1603209900000|2020-10-20 16:05:00|372.17|370.17|373.61|371.61|373.87|371.87|372.15|370.15|713
1603210200000|2020-10-20 16:10:00|373.6|371.6|373.72|371.72|373.9|371.9|373.35|371.35|435
1603210500000|2020-10-20 16:15:00|373.73|371.73|373.23|371.23|374.07|372.07|373.17|371.17|473
1603210800000|2020-10-20 16:20:00|373.24|371.24|372.98|370.98|373.4|371.4|372.89|370.89|384
1603211100000|2020-10-20 16:25:00|372.96|370.96|372.21|370.21|372.97|370.97|372.1|370.1|448
1603211400000|2020-10-20 16:30:00|372.15|370.15|372.63|370.63|372.63|370.63|371.66|369.66|528
1603211700000|2020-10-20 16:35:00|372.62|370.62|372.91|370.91|372.97|370.97|372.35|370.35|380
1603212000000|2020-10-20 16:40:00|372.9|370.9|372.88|370.88|373.15|371.15|372.77|370.77|364
1603212300000|2020-10-20 16:45:00|372.89|370.89|372.55|370.55|373.15|371.15|372.53|370.53|322
1603212600000|2020-10-20 16:50:00|372.58|370.58|371.76|369.76|372.59|370.59|371.76|369.76|344
1603212900000|2020-10-20 16:55:00|371.75|369.75|372.29|370.29|372.47|370.47|371.73|369.73|276
1603213200000|2020-10-20 17:00:00|372.28|370.28|372.05|370.05|372.32|370.32|371.92|369.92|295
1603213500000|2020-10-20 17:05:00|372.06|370.06|372.35|370.35|372.47|370.47|372.01|370.01|168
1603213800000|2020-10-20 17:10:00|372.36|370.36|371.87|369.87|372.44|370.44|371.85|369.85|269
1603214100000|2020-10-20 17:15:00|371.84|369.84|372.1|370.1|372.58|370.58|371.84|369.84|332
1603214400000|2020-10-20 17:20:00|372.09|370.09|372.16|370.16|372.52|370.52|372.05|370.05|325
1603214700000|2020-10-20 17:25:00|372.15|370.15|371.9|369.9|372.2|370.2|371.88|369.88|251
1603215000000|2020-10-20 17:30:00|371.91|369.91|371.74|369.74|372.25|370.25|371.74|369.74|161
1603215300000|2020-10-20 17:35:00|371.76|369.76|371.65|369.65|371.9|369.9|371.23|369.23|250
1603215600000|2020-10-20 17:40:00|371.64|369.64|372.3|370.3|372.33|370.33|371.61|369.61|239
1603215900000|2020-10-20 17:45:00|372.31|370.31|373.12|371.12|374.04|372.04|372.3|370.3|583
1603216200000|2020-10-20 17:50:00|373.14|371.14|372.17|370.17|373.17|371.17|371.65|369.65|650
1603216500000|2020-10-20 17:55:00|372.19|370.19|371.29|369.29|372.27|370.27|371.25|369.25|516
1603216800000|2020-10-20 18:00:00|371.3|369.3|370.29|368.29|371.69|369.69|370.16|368.16|556
1603217100000|2020-10-20 18:05:00|370.32|368.32|369.64|367.64|370.53|368.53|369.46|367.46|462
1603217400000|2020-10-20 18:10:00|369.66|367.66|370|368|370.24|368.24|369.62|367.62|434
1603217700000|2020-10-20 18:15:00|370.01|368.01|369.91|367.91|370.19|368.19|369.45|367.45|381
1603218000000|2020-10-20 18:20:00|369.92|367.92|369.75|367.75|370.14|368.14|369.37|367.37|414
1603218300000|2020-10-20 18:25:00|369.74|367.74|370.07|368.07|370.1|368.1|369.74|367.74|301
1603218600000|2020-10-20 18:30:00|370.12|368.12|370.64|368.64|370.97|368.97|370.12|368.12|259
1603218900000|2020-10-20 18:35:00|370.63|368.63|370.53|368.53|370.83|368.83|370.43|368.43|256
1603219200000|2020-10-20 18:40:00|370.54|368.54|370.81|368.81|370.81|368.81|370.25|368.25|279
1603219500000|2020-10-20 18:45:00|370.82|368.82|370.98|368.98|371.39|369.39|370.82|368.82|347
1603219800000|2020-10-20 18:50:00|370.99|368.99|371.06|369.06|371.09|369.09|370.84|368.84|171
1603220100000|2020-10-20 18:55:00|371.07|369.07|371.14|369.14|371.18|369.18|371.03|369.03|163
1603220400000|2020-10-20 19:00:00|371.13|369.13|371.08|369.08|371.36|369.36|371.07|369.07|259
1603220700000|2020-10-20 19:05:00|371.11|369.11|370.01|368.01|371.11|369.11|370.01|368.01|217
1603221000000|2020-10-20 19:10:00|369.7|367.7|369.63|367.63|370.18|368.18|369.35|367.35|465
1603221300000|2020-10-20 19:15:00|369.64|367.64|369.84|367.84|370.18|368.18|369.36|367.36|449
1603221600000|2020-10-20 19:20:00|369.85|367.85|370.26|368.26|370.42|368.42|369.72|367.72|229
1603221900000|2020-10-20 19:25:00|370.27|368.27|370.53|368.53|370.61|368.61|370.16|368.16|254
1603222200000|2020-10-20 19:30:00|370.54|368.54|370.38|368.38|370.56|368.56|370.28|368.28|239
1603222500000|2020-10-20 19:35:00|370.39|368.39|370.27|368.27|370.41|368.41|370.01|368.01|172
1603222800000|2020-10-20 19:40:00|370.31|368.31|370.39|368.39|370.67|368.67|370.31|368.31|73
1603223100000|2020-10-20 19:45:00|370.37|368.37|370.07|368.07|370.39|368.39|370.05|368.05|91
1603223400000|2020-10-20 19:50:00|370.06|368.06|370.11|368.11|370.26|368.26|369.89|367.89|114
1603223700000|2020-10-20 19:55:00|370.05|368.05|369.88|367.88|370.05|368.05|369.78|367.78|84
1603224000000|2020-10-20 20:00:00|369.76|367.76|369.44|367.44|369.77|367.77|368.89|366.89|300
1603224300000|2020-10-20 20:05:00|369.43|367.43|369.16|367.16|369.56|367.56|369.1|367.1|208
1603224600000|2020-10-20 20:10:00|369.21|367.21|368.09|366.09|369.54|367.54|368.07|366.07|233
1603224900000|2020-10-20 20:15:00|368.07|366.07|368.42|366.42|368.95|366.95|368.04|366.04|317
1603225200000|2020-10-20 20:20:00|368.41|366.41|369.52|367.52|369.64|367.64|368.4|366.4|285
1603225500000|2020-10-20 20:25:00|369.5|367.5|369.25|367.25|369.78|367.78|369.25|367.25|137
1603225800000|2020-10-20 20:30:00|369.26|367.26|369.29|367.29|369.45|367.45|368.67|366.67|330
1603226100000|2020-10-20 20:35:00|369.22|367.22|369.56|367.56|369.65|367.65|369.14|367.14|174
1603226400000|2020-10-20 20:40:00|369.54|367.54|369.51|367.51|369.86|367.86|369.46|367.46|103
1603226700000|2020-10-20 20:45:00|369.53|367.53|369.73|367.73|369.85|367.85|368.97|366.97|258
1603227000000|2020-10-20 20:50:00|369.72|367.72|369.63|367.63|370.09|368.09|369.11|367.11|136
1603227300000|2020-10-20 20:55:00|369.76|367.76|369.56|367.56|370.05|368.05|369.56|367.56|97
1603227600000|2020-10-20 21:00:00|369.49|367.49|369.22|367.22|369.5|367.5|369.01|367.01|104
1603227900000|2020-10-20 21:05:00|369.21|367.21|369.33|367.33|369.36|367.36|369.19|367.19|45
1603228200000|2020-10-20 21:10:00|369.31|367.31|369.48|367.48|369.52|367.52|369.24|367.24|33
1603228500000|2020-10-20 21:15:00|369.46|367.46|370.89|368.89|370.89|368.89|369.46|367.46|184
1603228800000|2020-10-20 21:20:00|370.93|368.93|370.54|368.54|371.18|369.18|370.54|368.54|187
1603229100000|2020-10-20 21:25:00|370.53|368.53|370.09|368.09|370.65|368.65|370.06|368.06|232
1603229400000|2020-10-20 21:30:00|370.08|368.08|369.11|367.11|370.08|368.08|369.1|367.1|261
1603229700000|2020-10-20 21:35:00|369.23|367.23|368.96|366.96|369.24|367.24|368.93|366.93|211
1603230000000|2020-10-20 21:40:00|368.95|366.95|369.03|367.03|369.07|367.07|368.94|366.94|82
1603230300000|2020-10-20 21:45:00|369.05|367.05|369.1|367.1|369.12|367.12|369.01|367.01|79
1603230600000|2020-10-20 21:50:00|369.09|367.09|370.22|368.22|370.22|368.22|369.05|367.05|174
1603230900000|2020-10-20 21:55:00|370.24|368.24|371.21|369.21|371.22|369.22|370.12|368.12|224
1603231200000|2020-10-20 22:00:00|371.2|369.2|371.3|369.3|371.37|369.37|371.18|369.18|114
1603231500000|2020-10-20 22:05:00|371.34|369.34|371.58|369.58|371.59|369.59|371.1|369.1|162
1603231800000|2020-10-20 22:10:00|371.57|369.57|371.34|369.34|371.57|369.57|371.22|369.22|216
1603232100000|2020-10-20 22:15:00|371.33|369.33|371.14|369.14|371.49|369.49|371.07|369.07|222
1603232400000|2020-10-20 22:20:00|371.15|369.15|370.61|368.61|371.24|369.24|370.61|368.61|192
1603232700000|2020-10-20 22:25:00|370.62|368.62|370.08|368.08|370.63|368.63|370.02|368.02|269
1603233000000|2020-10-20 22:30:00|370.04|368.04|370.04|368.04|370.17|368.17|370.04|368.04|128
1603233300000|2020-10-20 22:35:00|370.05|368.05|370.02|368.02|370.05|368.05|369.81|367.81|193
1603233600000|2020-10-20 22:40:00|370.01|368.01|369.92|367.92|370.1|368.1|369.9|367.9|123
1603233900000|2020-10-20 22:45:00|369.93|367.93|370.29|368.29|370.32|368.32|369.89|367.89|141
1603234200000|2020-10-20 22:50:00|370.3|368.3|370.15|368.15|370.32|368.32|369.81|367.81|207
1603234500000|2020-10-20 22:55:00|370.14|368.14|370.65|368.65|370.72|368.72|370.08|368.08|191
1603234800000|2020-10-20 23:00:00|370.64|368.64|370.62|368.62|370.68|368.68|370.22|368.22|246
1603235100000|2020-10-20 23:05:00|370.61|368.61|370.83|368.83|370.85|368.85|370.6|368.6|183
1603235400000|2020-10-20 23:10:00|370.85|368.85|370.94|368.94|371.2|369.2|370.82|368.82|284
1603235700000|2020-10-20 23:15:00|370.93|368.93|370.81|368.81|371.02|369.02|370.69|368.69|200
1603236000000|2020-10-20 23:20:00|370.83|368.83|369.98|367.98|370.83|368.83|369.98|367.98|204
1603236300000|2020-10-20 23:25:00|369.99|367.99|370.13|368.13|370.22|368.22|369.98|367.98|134
1603236600000|2020-10-20 23:30:00|370.12|368.12|370.14|368.14|370.55|368.55|370.12|368.12|181
1603236900000|2020-10-20 23:35:00|370.13|368.13|369.41|367.41|370.14|368.14|369.41|367.41|237
1603237200000|2020-10-20 23:40:00|369.42|367.42|368.94|366.94|369.55|367.55|368.79|366.79|296
1603237500000|2020-10-20 23:45:00|368.95|366.95|369.45|367.45|369.48|367.48|368.94|366.94|369
1603237800000|2020-10-20 23:50:00|369.43|367.43|369.86|367.86|369.87|367.87|369.36|367.36|188
1603238100000|2020-10-20 23:55:00|369.87|367.87|369.88|367.88|370.01|368.01|369.59|367.59|282
1603238400000|2020-10-21 00:00:00|369.87|367.87|369.5|367.5|370.19|368.19|369.21|367.21|351
1603238700000|2020-10-21 00:05:00|369.48|367.48|369.45|367.45|369.51|367.51|369.14|367.14|226
1603239000000|2020-10-21 00:10:00|369.44|367.44|370.09|368.09|370.1|368.1|369.35|367.35|317
1603239300000|2020-10-21 00:15:00|370.04|368.04|370.63|368.63|370.66|368.66|370.03|368.03|346
1603239600000|2020-10-21 00:20:00|370.61|368.61|370.89|368.89|370.96|368.96|370.48|368.48|379
1603239900000|2020-10-21 00:25:00|370.92|368.92|371.14|369.14|371.38|369.38|370.9|368.9|301
1603240200000|2020-10-21 00:30:00|371.13|369.13|372.55|370.55|372.67|370.67|371.13|369.13|427
1603240500000|2020-10-21 00:35:00|372.59|370.59|373.32|371.32|373.45|371.45|372.55|370.55|541
1603240800000|2020-10-21 00:40:00|373.33|371.33|373.09|371.09|373.42|371.42|372.92|370.92|334
1603241100000|2020-10-21 00:45:00|373.1|371.1|373.18|371.18|373.3|371.3|372.9|370.9|437
1603241400000|2020-10-21 00:50:00|373.19|371.19|373.78|371.78|373.83|371.83|373.14|371.14|398
1603241700000|2020-10-21 00:55:00|373.75|371.75|373.44|371.44|373.81|371.81|373.44|371.44|344
1603242000000|2020-10-21 01:00:00|373.43|371.43|373.5|371.5|373.69|371.69|373.33|371.33|342
1603242300000|2020-10-21 01:05:00|373.49|371.49|373.06|371.06|373.49|371.49|372.92|370.92|255
1603242600000|2020-10-21 01:10:00|373.07|371.07|373.05|371.05|373.5|371.5|373.02|371.02|284
1603242900000|2020-10-21 01:15:00|373.06|371.06|373.16|371.16|373.55|371.55|373.04|371.04|319
1603243200000|2020-10-21 01:20:00|373.17|371.17|373.03|371.03|373.35|371.35|373.02|371.02|255
1603243500000|2020-10-21 01:25:00|373.04|371.04|373.11|371.11|373.19|371.19|372.99|370.99|264
1603243800000|2020-10-21 01:30:00|373.12|371.12|372.56|370.56|373.12|371.12|372.5|370.5|354
1603244100000|2020-10-21 01:35:00|372.58|370.58|372.31|370.31|372.6|370.6|372.2|370.2|445
1603244400000|2020-10-21 01:40:00|372.29|370.29|372.05|370.05|372.4|370.4|371.63|369.63|323
1603244700000|2020-10-21 01:45:00|372.06|370.06|372.45|370.45|372.53|370.53|372.05|370.05|295
1603245000000|2020-10-21 01:50:00|372.46|370.46|372.32|370.32|372.46|370.46|372.26|370.26|138
1603245300000|2020-10-21 01:55:00|372.31|370.31|372.6|370.6|372.63|370.63|372.16|370.16|274
1603245600000|2020-10-21 02:00:00|372.61|370.61|372.51|370.51|372.76|370.76|372.51|370.51|197
1603245900000|2020-10-21 02:05:00|372.5|370.5|372.41|370.41|372.53|370.53|372.1|370.1|357
1603246200000|2020-10-21 02:10:00|372.42|370.42|372.33|370.33|372.51|370.51|372.16|370.16|264
1603246500000|2020-10-21 02:15:00|372.34|370.34|372.7|370.7|372.87|370.87|372.3|370.3|310
1603246800000|2020-10-21 02:20:00|372.73|370.73|373|371|373|371|372.45|370.45|358
1603247100000|2020-10-21 02:25:00|373.02|371.02|373.38|371.38|373.38|371.38|372.76|370.76|463
1603247400000|2020-10-21 02:30:00|373.37|371.37|372.6|370.6|373.6|371.6|372.33|370.33|472
1603247700000|2020-10-21 02:35:00|372.59|370.59|372.52|370.52|372.62|370.62|372.4|370.4|195
1603248000000|2020-10-21 02:40:00|372.54|370.54|372.92|370.92|372.94|370.94|372.51|370.51|207
1603248300000|2020-10-21 02:45:00|372.93|370.93|372.99|370.99|373.06|371.06|372.82|370.82|163
1603248600000|2020-10-21 02:50:00|372.97|370.97|373.06|371.06|373.76|371.76|372.81|370.81|481
1603248900000|2020-10-21 02:55:00|373.04|371.04|373.04|371.04|373.56|371.56|372.75|370.75|579
1603249200000|2020-10-21 03:00:00|373.05|371.05|374.05|372.05|374.13|372.13|373.05|371.05|474
1603249500000|2020-10-21 03:05:00|374.1|372.1|375.82|373.82|375.82|373.82|374.1|372.1|395
1603249800000|2020-10-21 03:10:00|375.86|373.86|375.3|373.3|376.24|374.24|374.99|372.99|662
1603250100000|2020-10-21 03:15:00|375.29|373.29|376.03|374.03|376.39|374.39|375.09|373.09|408
1603250400000|2020-10-21 03:20:00|375.96|373.96|377.93|375.93|378.43|376.43|375.96|373.96|537
1603250700000|2020-10-21 03:25:00|377.94|375.94|379.57|377.57|379.59|377.59|377.57|375.57|435
1603251000000|2020-10-21 03:30:00|379.56|377.56|379.18|377.18|379.69|377.69|378.57|376.57|386
1603251300000|2020-10-21 03:35:00|379.19|377.19|380.02|378.02|380.51|378.51|379.19|377.19|493
1603251600000|2020-10-21 03:40:00|380.03|378.03|380.5|378.5|380.5|378.5|379.66|377.66|462
1603251900000|2020-10-21 03:45:00|380.52|378.52|380.09|378.09|380.93|378.93|379.77|377.77|547
1603252200000|2020-10-21 03:50:00|380.08|378.08|380.34|378.34|380.34|378.34|379.74|377.74|276
1603252500000|2020-10-21 03:55:00|380.35|378.35|379.63|377.63|380.39|378.39|379.34|377.34|265
1603252800000|2020-10-21 04:00:00|379.64|377.64|380.18|378.18|380.18|378.18|379.37|377.37|450
1603253100000|2020-10-21 04:05:00|380.19|378.19|379.68|377.68|380.61|378.61|379.46|377.46|470
1603253400000|2020-10-21 04:10:00|379.7|377.7|379.9|377.9|380.02|378.02|379.23|377.23|431
1603253700000|2020-10-21 04:15:00|379.94|377.94|379.75|377.75|379.95|377.95|379.38|377.38|434
1603254000000|2020-10-21 04:20:00|379.76|377.76|380|378|380.37|378.37|379.72|377.72|484
1603254300000|2020-10-21 04:25:00|379.99|377.99|380.77|378.77|380.87|378.87|379.97|377.97|467
1603254600000|2020-10-21 04:30:00|380.78|378.78|380.54|378.54|380.78|378.78|380.54|378.54|283
1603254900000|2020-10-21 04:35:00|380.53|378.53|380.29|378.29|380.55|378.55|380.15|378.15|135
1603255200000|2020-10-21 04:40:00|380.31|378.31|380.44|378.44|380.47|378.47|380.26|378.26|130
1603255500000|2020-10-21 04:45:00|380.43|378.43|380.72|378.72|380.82|378.82|380.22|378.22|282
1603255800000|2020-10-21 04:50:00|380.73|378.73|381.51|379.51|381.81|379.81|380.73|378.73|277
1603256100000|2020-10-21 04:55:00|381.47|379.47|382.53|380.53|382.79|380.79|381.28|379.28|353
1603256400000|2020-10-21 05:00:00|382.56|380.56|382.88|380.88|383.39|381.39|382.56|380.56|550
1603256700000|2020-10-21 05:05:00|382.81|380.81|381.02|379.02|382.84|380.84|380.9|378.9|478
1603257000000|2020-10-21 05:10:00|381.06|379.06|379.98|377.98|381.26|379.26|379.97|377.97|430
1603257300000|2020-10-21 05:15:00|379.97|377.97|380.17|378.17|380.75|378.75|379.87|377.87|515
1603257600000|2020-10-21 05:20:00|380.19|378.19|380.37|378.37|380.64|378.64|380.16|378.16|388
1603257900000|2020-10-21 05:25:00|380.36|378.36|380.52|378.52|380.59|378.59|380.24|378.24|279
1603258200000|2020-10-21 05:30:00|380.53|378.53|380.36|378.36|380.64|378.64|380.29|378.29|299
1603258500000|2020-10-21 05:35:00|380.38|378.38|380.73|378.73|380.8|378.8|380.37|378.37|348
1603258800000|2020-10-21 05:40:00|380.72|378.72|381.39|379.39|381.39|379.39|380.58|378.58|306
1603259100000|2020-10-21 05:45:00|381.38|379.38|381.29|379.29|381.53|379.53|381.03|379.03|225
1603259400000|2020-10-21 05:50:00|381.28|379.28|381.43|379.43|381.47|379.47|381.16|379.16|280
1603259700000|2020-10-21 05:55:00|381.44|379.44|381.49|379.49|381.64|379.64|381.28|379.28|263
1603260000000|2020-10-21 06:00:00|381.5|379.5|381.7|379.7|381.91|379.91|381.45|379.45|238
1603260300000|2020-10-21 06:05:00|381.71|379.71|381.46|379.46|381.8|379.8|381.44|379.44|152
1603260600000|2020-10-21 06:10:00|381.44|379.44|381.78|379.78|381.79|379.79|381.41|379.41|288
1603260900000|2020-10-21 06:15:00|381.77|379.77|382|380|382.23|380.23|381.75|379.75|174
1603261200000|2020-10-21 06:20:00|382.02|380.02|382.35|380.35|382.8|380.8|382.01|380.01|299
1603261500000|2020-10-21 06:25:00|382.34|380.34|383.32|381.32|383.84|381.84|382.33|380.33|463
1603261800000|2020-10-21 06:30:00|383.31|381.31|382.47|380.47|383.51|381.51|382.37|380.37|459
1603262100000|2020-10-21 06:35:00|382.48|380.48|382.29|380.29|382.54|380.54|381.81|379.81|431
1603262400000|2020-10-21 06:40:00|382.3|380.3|382.39|380.39|382.51|380.51|381.86|379.86|359
1603262700000|2020-10-21 06:45:00|382.38|380.38|382.71|380.71|382.85|380.85|382.35|380.35|269
1603263000000|2020-10-21 06:50:00|382.72|380.72|382.83|380.83|382.9|380.9|382.66|380.66|74
1603263300000|2020-10-21 06:55:00|382.84|380.84|381.38|379.38|382.84|380.84|381.38|379.38|268
1603263600000|2020-10-21 07:00:00|381.37|379.37|381.02|379.02|381.77|379.77|381.02|379.02|236
1603263900000|2020-10-21 07:05:00|381.01|379.01|380.07|378.07|381.22|379.22|379.94|377.94|318
1603264200000|2020-10-21 07:10:00|380.06|378.06|380.19|378.19|380.68|378.68|379.87|377.87|325
1603264500000|2020-10-21 07:15:00|380.21|378.21|380.61|378.61|380.76|378.76|380.02|378.02|354
1603264800000|2020-10-21 07:20:00|380.6|378.6|380.7|378.7|380.89|378.89|380.54|378.54|275
1603265100000|2020-10-21 07:25:00|380.69|378.69|380.17|378.17|380.97|378.97|380.08|378.08|258
1603265400000|2020-10-21 07:30:00|380.2|378.2|380.3|378.3|380.72|378.72|380.19|378.19|371
1603265700000|2020-10-21 07:35:00|380.29|378.29|379.9|377.9|380.36|378.36|379.39|377.39|429
1603266000000|2020-10-21 07:40:00|379.91|377.91|379.7|377.7|379.94|377.94|379.55|377.55|301
1603266300000|2020-10-21 07:45:00|379.72|377.72|379.86|377.86|379.88|377.88|379.62|377.62|321
1603266600000|2020-10-21 07:50:00|379.87|377.87|380.06|378.06|380.3|378.3|379.87|377.87|212
1603266900000|2020-10-21 07:55:00|380.04|378.04|380.32|378.32|380.32|378.32|379.69|377.69|240
1603267200000|2020-10-21 08:00:00|380.34|378.34|380.38|378.38|380.63|378.63|379.95|377.95|278
1603267500000|2020-10-21 08:05:00|380.39|378.39|379.11|377.11|380.42|378.42|379.04|377.04|538
1603267800000|2020-10-21 08:10:00|379.18|377.18|378.97|376.97|379.38|377.38|378.91|376.91|381
1603268100000|2020-10-21 08:15:00|379.04|377.04|379.13|377.13|379.18|377.18|378.64|376.64|290
1603268400000|2020-10-21 08:20:00|379.16|377.16|379.23|377.23|379.58|377.58|378.88|376.88|363
1603268700000|2020-10-21 08:25:00|379.24|377.24|379.23|377.23|379.52|377.52|379.16|377.16|171
1603269000000|2020-10-21 08:30:00|379.22|377.22|379.47|377.47|379.55|377.55|379.18|377.18|266
1603269300000|2020-10-21 08:35:00|379.46|377.46|379.58|377.58|379.67|377.67|379.14|377.14|341
1603269600000|2020-10-21 08:40:00|379.54|377.54|379.62|377.62|379.66|377.66|379.31|377.31|282
1603269900000|2020-10-21 08:45:00|379.63|377.63|379.46|377.46|379.78|377.78|379.3|377.3|290
1603270200000|2020-10-21 08:50:00|379.45|377.45|379.09|377.09|379.67|377.67|379.06|377.06|387
1603270500000|2020-10-21 08:55:00|379.1|377.1|378.45|376.45|379.1|377.1|378.4|376.4|352
1603270800000|2020-10-21 09:00:00|378.46|376.46|378.89|376.89|378.91|376.91|377.57|375.57|476
1603271100000|2020-10-21 09:05:00|378.88|376.88|379.27|377.27|379.45|377.45|378.88|376.88|387
1603271400000|2020-10-21 09:10:00|379.26|377.26|379.53|377.53|379.7|377.7|379.25|377.25|256
1603271700000|2020-10-21 09:15:00|379.51|377.51|380.29|378.29|380.3|378.3|379.47|377.47|334
1603272000000|2020-10-21 09:20:00|380.24|378.24|379.99|377.99|380.28|378.28|379.7|377.7|431
1603272300000|2020-10-21 09:25:00|379.98|377.98|379.97|377.97|380.31|378.31|379.84|377.84|339
1603272600000|2020-10-21 09:30:00|379.96|377.96|379.87|377.87|380.04|378.04|379.72|377.72|310
1603272900000|2020-10-21 09:35:00|379.88|377.88|380.13|378.13|380.13|378.13|379.65|377.65|260
1603273200000|2020-10-21 09:40:00|380.12|378.12|380.14|378.14|380.21|378.21|379.8|377.8|197
1603273500000|2020-10-21 09:45:00|380.13|378.13|380.08|378.08|380.21|378.21|379.88|377.88|215
1603273800000|2020-10-21 09:50:00|380.04|378.04|379.89|377.89|380.24|378.24|379.75|377.75|275
1603274100000|2020-10-21 09:55:00|379.88|377.88|379.89|377.89|379.91|377.91|379.58|377.58|252
1603274400000|2020-10-21 10:00:00|379.88|377.88|380.01|378.01|380.24|378.24|379.8|377.8|262
1603274700000|2020-10-21 10:05:00|379.99|377.99|379.69|377.69|379.99|377.99|379.49|377.49|260
1603275000000|2020-10-21 10:10:00|379.68|377.68|380.31|378.31|380.45|378.45|379.49|377.49|341
1603275300000|2020-10-21 10:15:00|380.3|378.3|380.71|378.71|380.97|378.97|380.3|378.3|367
1603275600000|2020-10-21 10:20:00|380.72|378.72|380.96|378.96|380.98|378.98|380.42|378.42|250
1603275900000|2020-10-21 10:25:00|380.97|378.97|381.31|379.31|381.5|379.5|380.96|378.96|256
1603276200000|2020-10-21 10:30:00|381.3|379.3|382.09|380.09|382.19|380.19|381.25|379.25|409
1603276500000|2020-10-21 10:35:00|382.1|380.1|381.94|379.94|382.1|380.1|381.54|379.54|380
1603276800000|2020-10-21 10:40:00|381.92|379.92|382.01|380.01|382.13|380.13|381.9|379.9|256
1603277100000|2020-10-21 10:45:00|382|380|380.7|378.7|382.01|380.01|380.7|378.7|374
1603277400000|2020-10-21 10:50:00|380.68|378.68|380.67|378.67|381.04|379.04|380.66|378.66|306
1603277700000|2020-10-21 10:55:00|380.66|378.66|380.22|378.22|380.68|378.68|380.14|378.14|230
1603278000000|2020-10-21 11:00:00|380.24|378.24|379.15|377.15|380.31|378.31|378.94|376.94|449
1603278300000|2020-10-21 11:05:00|379.14|377.14|379.52|377.52|379.63|377.63|379.13|377.13|305
1603278600000|2020-10-21 11:10:00|379.5|377.5|379.68|377.68|379.8|377.8|379.46|377.46|218
1603278900000|2020-10-21 11:15:00|379.69|377.69|380.9|378.9|380.98|378.98|379.54|377.54|232
1603279200000|2020-10-21 11:20:00|380.89|378.89|380.15|378.15|380.89|378.89|380.14|378.14|275
1603279500000|2020-10-21 11:25:00|380.13|378.13|379.52|377.52|380.17|378.17|379.35|377.35|389
1603279800000|2020-10-21 11:30:00|379.51|377.51|378.98|376.98|379.65|377.65|378.27|376.27|500
1603280100000|2020-10-21 11:35:00|378.96|376.96|379.35|377.35|379.37|377.37|378.92|376.92|368
1603280400000|2020-10-21 11:40:00|379.36|377.36|380.45|378.45|380.48|378.48|379.35|377.35|437
1603280700000|2020-10-21 11:45:00|380.38|378.38|381.25|379.25|381.69|379.69|380.25|378.25|588
1603281000000|2020-10-21 11:50:00|381.24|379.24|381.41|379.41|381.61|379.61|380.94|378.94|542
1603281300000|2020-10-21 11:55:00|381.4|379.4|380.68|378.68|381.67|379.67|380.13|378.13|696
1603281600000|2020-10-21 12:00:00|380.66|378.66|380.36|378.36|380.9|378.9|380.2|378.2|558
1603281900000|2020-10-21 12:05:00|380.37|378.37|379.42|377.42|380.37|378.37|379.25|377.25|491
1603282200000|2020-10-21 12:10:00|379.41|377.41|379.26|377.26|379.48|377.48|379.04|377.04|352
1603282500000|2020-10-21 12:15:00|379.27|377.27|379.28|377.28|379.55|377.55|379.02|377.02|384
1603282800000|2020-10-21 12:20:00|379.27|377.27|380.5|378.5|380.62|378.62|379.27|377.27|576
1603283100000|2020-10-21 12:25:00|380.49|378.49|380.56|378.56|380.8|378.8|380.32|378.32|531
1603283400000|2020-10-21 12:30:00|380.53|378.53|380.5|378.5|381.51|379.51|380.35|378.35|528
1603283700000|2020-10-21 12:35:00|380.52|378.52|381.16|379.16|381.29|379.29|380.48|378.48|568
1603284000000|2020-10-21 12:40:00|381.17|379.17|382.18|380.18|382.52|380.52|380.87|378.87|537
1603284300000|2020-10-21 12:45:00|382.19|380.19|382.51|380.51|382.55|380.55|381.64|379.64|678
1603284600000|2020-10-21 12:50:00|382.52|380.52|382.86|380.86|383.01|381.01|382.25|380.25|598
1603284900000|2020-10-21 12:55:00|382.87|380.87|382.49|380.49|383.7|381.7|382.35|380.35|522
1603285200000|2020-10-21 13:00:00|382.46|380.46|382.18|380.18|382.73|380.73|381.53|379.53|518
1603285500000|2020-10-21 13:05:00|382.17|380.17|382.69|380.69|383|381|381.61|379.61|589
1603285800000|2020-10-21 13:10:00|382.67|380.67|383.44|381.44|383.75|381.75|382.47|380.47|588
1603286100000|2020-10-21 13:15:00|383.42|381.42|382.5|380.5|383.44|381.44|382.39|380.39|541
1603286400000|2020-10-21 13:20:00|382.49|380.49|381.95|379.95|382.59|380.59|381.72|379.72|532
1603286700000|2020-10-21 13:25:00|381.96|379.96|382.43|380.43|382.63|380.63|381.92|379.92|492
1603287000000|2020-10-21 13:30:00|382.42|380.42|382.95|380.95|383|381|382.19|380.19|268
1603287300000|2020-10-21 13:35:00|382.97|380.97|385.44|383.44|386.25|384.25|382.94|380.94|663
1603287600000|2020-10-21 13:40:00|385.45|383.45|386.29|384.29|386.69|384.69|385.06|383.06|654
1603287900000|2020-10-21 13:45:00|386.3|384.3|386.33|384.33|387.03|385.03|385.34|383.34|769
1603288200000|2020-10-21 13:50:00|386.34|384.34|385.78|383.78|386.88|384.88|385.66|383.66|748
1603288500000|2020-10-21 13:55:00|385.77|383.77|386.36|384.36|386.49|384.49|385.74|383.74|561
1603288800000|2020-10-21 14:00:00|386.37|384.37|385.75|383.75|386.54|384.54|385.03|383.03|697
1603289100000|2020-10-21 14:05:00|385.76|383.76|386.39|384.39|386.47|384.47|385.56|383.56|479
1603289400000|2020-10-21 14:10:00|386.4|384.4|386.78|384.78|386.94|384.94|385.81|383.81|524
1603289700000|2020-10-21 14:15:00|386.79|384.79|388.85|386.85|388.93|386.93|386.76|384.76|481
1603290000000|2020-10-21 14:20:00|388.86|386.86|389.1|387.1|391.86|389.86|388.86|386.86|1004
1603290300000|2020-10-21 14:25:00|389.07|387.07|387.95|385.95|389.63|387.63|387.88|385.88|914
1603290600000|2020-10-21 14:30:00|387.93|385.93|388.94|386.94|389.38|387.38|387.89|385.89|723
1603290900000|2020-10-21 14:35:00|388.95|386.95|388.27|386.27|389.15|387.15|388.16|386.16|690
1603291200000|2020-10-21 14:40:00|388.25|386.25|388.64|386.64|388.77|386.77|388.04|386.04|549
1603291500000|2020-10-21 14:45:00|388.65|386.65|388.2|386.2|388.94|386.94|388.19|386.19|612
1603291800000|2020-10-21 14:50:00|388.21|386.21|389.26|387.26|389.59|387.59|388.21|386.21|584
1603292100000|2020-10-21 14:55:00|389.27|387.27|390.26|388.26|390.33|388.33|389.13|387.13|512
1603292400000|2020-10-21 15:00:00|390.24|388.24|389.81|387.81|390.71|388.71|389.8|387.8|608
1603292700000|2020-10-21 15:05:00|389.79|387.79|389.7|387.7|389.88|387.88|389.35|387.35|377
1603293000000|2020-10-21 15:10:00|389.71|387.71|390.16|388.16|390.17|388.17|389.54|387.54|439
1603293300000|2020-10-21 15:15:00|390.15|388.15|389.52|387.52|391.13|389.13|389.47|387.47|532
1603293600000|2020-10-21 15:20:00|389.51|387.51|388.57|386.57|389.91|387.91|388.21|386.21|710
1603293900000|2020-10-21 15:25:00|388.51|386.51|388.13|386.13|388.66|386.66|388.13|386.13|548
1603294200000|2020-10-21 15:30:00|388.08|386.08|388.33|386.33|388.54|386.54|387.96|385.96|365
1603294500000|2020-10-21 15:35:00|388.3|386.3|389.39|387.39|389.4|387.4|388.06|386.06|417
1603294800000|2020-10-21 15:40:00|389.41|387.41|389.85|387.85|389.92|387.92|389.04|387.04|515
1603295100000|2020-10-21 15:45:00|389.89|387.89|390.9|388.9|391.04|389.04|389.55|387.55|477
1603295400000|2020-10-21 15:50:00|390.87|388.87|391.34|389.34|391.47|389.47|390.77|388.77|510
1603295700000|2020-10-21 15:55:00|391.39|389.39|393.77|391.77|393.82|391.82|391.39|389.39|580
1603296000000|2020-10-21 16:00:00|393.72|391.72|395.53|393.53|395.85|393.85|393.72|391.72|642
1603296300000|2020-10-21 16:05:00|395.54|393.54|398.4|396.4|399.43|397.43|395.27|393.27|726
1603296600000|2020-10-21 16:10:00|398.38|396.38|398.09|396.09|398.45|396.45|397.03|395.03|652
1603296900000|2020-10-21 16:15:00|398.08|396.08|398.57|396.57|399.03|397.03|397.7|395.7|541
1603297200000|2020-10-21 16:20:00|398.54|396.54|399.95|397.95|400.96|398.96|398.36|396.36|803
1603297500000|2020-10-21 16:25:00|399.84|397.84|399.11|397.11|400.92|398.92|398.74|396.74|604
1603297800000|2020-10-21 16:30:00|399.12|397.12|399.94|397.94|400.01|398.01|398.69|396.69|560
1603298100000|2020-10-21 16:35:00|399.96|397.96|399.96|397.96|400.91|398.91|399.85|397.85|605
1603298400000|2020-10-21 16:40:00|399.97|397.97|398.02|396.02|400.78|398.78|397.85|395.85|670
1603298700000|2020-10-21 16:45:00|397.95|395.95|396.66|394.66|398.17|396.17|395.66|393.66|650
1603299000000|2020-10-21 16:50:00|396.65|394.65|397.84|395.84|398.07|396.07|396.04|394.04|587
1603299300000|2020-10-21 16:55:00|397.82|395.82|397.84|395.84|398.26|396.26|397.04|395.04|568
1603299600000|2020-10-21 17:00:00|397.88|395.88|398.91|396.91|398.95|396.95|396.59|394.59|670
1603299900000|2020-10-21 17:05:00|398.92|396.92|398.39|396.39|399.33|397.33|398.27|396.27|585
1603300200000|2020-10-21 17:10:00|398.4|396.4|398.73|396.73|399.28|397.28|397.95|395.95|535
1603300500000|2020-10-21 17:15:00|398.74|396.74|398.91|396.91|399.07|397.07|398.17|396.17|664
1603300800000|2020-10-21 17:20:00|398.94|396.94|399.42|397.42|399.45|397.45|398.69|396.69|598
1603301100000|2020-10-21 17:25:00|399.26|397.26|398.05|396.05|399.26|397.26|398|396|503
1603301400000|2020-10-21 17:30:00|398.08|396.08|398.95|396.95|399.46|397.46|398.05|396.05|543
1603301700000|2020-10-21 17:35:00|398.96|396.96|398.33|396.33|399.36|397.36|398.16|396.16|565
1603302000000|2020-10-21 17:40:00|398.32|396.32|395.92|393.92|398.33|396.33|395.78|393.78|760
1603302300000|2020-10-21 17:45:00|395.93|393.93|397.25|395.25|397.27|395.27|395.81|393.81|520
1603302600000|2020-10-21 17:50:00|397.27|395.27|397.52|395.52|397.8|395.8|397.27|395.27|539
1603302900000|2020-10-21 17:55:00|397.53|395.53|396.72|394.72|397.57|395.57|396.67|394.67|472
1603303200000|2020-10-21 18:00:00|396.73|394.73|397.08|395.08|397.42|395.42|396.7|394.7|470
1603303500000|2020-10-21 18:05:00|397.01|395.01|397.37|395.37|397.41|395.41|396.85|394.85|359
1603303800000|2020-10-21 18:10:00|397.41|395.41|396.17|394.17|397.45|395.45|396.06|394.06|441
1603304100000|2020-10-21 18:15:00|396.19|394.19|395.08|393.08|396.39|394.39|394.62|392.62|600
1603304400000|2020-10-21 18:20:00|395.06|393.06|394.95|392.95|395.77|393.77|394.89|392.89|594
1603304700000|2020-10-21 18:25:00|394.96|392.96|395.47|393.47|395.48|393.48|394.83|392.83|415
1603305000000|2020-10-21 18:30:00|395.46|393.46|395.61|393.61|395.61|393.61|394.86|392.86|515
1603305300000|2020-10-21 18:35:00|395.6|393.6|395.03|393.03|395.89|393.89|395.02|393.02|370
1603305600000|2020-10-21 18:40:00|395.02|393.02|395.78|393.78|395.78|393.78|394.97|392.97|433
1603305900000|2020-10-21 18:45:00|395.81|393.81|395.56|393.56|395.95|393.95|395.55|393.55|377
1603306200000|2020-10-21 18:50:00|395.54|393.54|395.77|393.77|395.83|393.83|395.24|393.24|356
1603306500000|2020-10-21 18:55:00|395.78|393.78|395.92|393.92|396.01|394.01|395.15|393.15|433
1603306800000|2020-10-21 19:00:00|395.93|393.93|394.43|392.43|396.4|394.4|394.43|392.43|536
1603307100000|2020-10-21 19:05:00|394.44|392.44|393.88|391.88|394.5|392.5|393.05|391.05|707
1603307400000|2020-10-21 19:10:00|393.91|391.91|393.43|391.43|394.44|392.44|393.31|391.31|531
1603307700000|2020-10-21 19:15:00|393.53|391.53|394.07|392.07|394.07|392.07|392.98|390.98|587
1603308000000|2020-10-21 19:20:00|394.06|392.06|394.62|392.62|394.67|392.67|393.74|391.74|466
1603308300000|2020-10-21 19:25:00|394.65|392.65|394.18|392.18|394.97|392.97|394.15|392.15|390
1603308600000|2020-10-21 19:30:00|394.16|392.16|394.9|392.9|395.11|393.11|393.96|391.96|420
1603308900000|2020-10-21 19:35:00|394.92|392.92|395.06|393.06|395.39|393.39|394.75|392.75|307
1603309200000|2020-10-21 19:40:00|395.05|393.05|394.9|392.9|395.34|393.34|394.86|392.86|172
1603309500000|2020-10-21 19:45:00|394.89|392.89|392.95|390.95|394.9|392.9|392.93|390.93|572
1603309800000|2020-10-21 19:50:00|392.94|390.94|392.89|390.89|393.39|391.39|392.72|390.72|616
1603310100000|2020-10-21 19:55:00|392.88|390.88|392.73|390.73|393.01|391.01|392.48|390.48|339
1603310400000|2020-10-21 20:00:00|392.7|390.7|393.03|391.03|393.39|391.39|392.68|390.68|554
1603310700000|2020-10-21 20:05:00|393.01|391.01|392.88|390.88|393.24|391.24|392.67|390.67|357
1603311000000|2020-10-21 20:10:00|392.9|390.9|393.42|391.42|393.46|391.46|392.88|390.88|346
1603311300000|2020-10-21 20:15:00|393.45|391.45|393.6|391.6|393.89|391.89|393.41|391.41|347
1603311600000|2020-10-21 20:20:00|393.59|391.59|393.88|391.88|394.03|392.03|393.54|391.54|326
1603311900000|2020-10-21 20:25:00|393.86|391.86|393.82|391.82|394.07|392.07|393.57|391.57|343
1603312200000|2020-10-21 20:30:00|393.81|391.81|394.13|392.13|394.15|392.15|393.81|391.81|310
1603312500000|2020-10-21 20:35:00|394.12|392.12|394.8|392.8|394.88|392.88|393.83|391.83|286
1603312800000|2020-10-21 20:40:00|394.81|392.81|394.86|392.86|395.2|393.2|394.77|392.77|338
1603313100000|2020-10-21 20:45:00|394.87|392.87|395.11|393.11|395.21|393.21|394.87|392.87|216
1603313400000|2020-10-21 20:50:00|395.1|393.1|395.3|393.3|395.3|393.3|394.67|392.67|354
1603313700000|2020-10-21 20:55:00|395.31|393.31|396.14|394.14|396.22|394.22|395.25|393.25|412
1603314000000|2020-10-21 21:00:00|396.13|394.13|396.03|394.03|396.2|394.2|395.47|393.47|203
1603314300000|2020-10-21 21:05:00|396.02|394.02|395.94|393.94|396.12|394.12|395.91|393.91|98
1603314600000|2020-10-21 21:10:00|395.95|393.95|395.3|393.3|396.01|394.01|395.3|393.3|180
1603314900000|2020-10-21 21:15:00|395.27|393.27|395.64|393.64|395.69|393.69|395.2|393.2|161
1603315200000|2020-10-21 21:20:00|395.65|393.65|397.3|395.3|397.3|395.3|395.45|393.45|426
1603315500000|2020-10-21 21:25:00|397.29|395.29|394.98|392.98|398.22|396.22|394.98|392.98|547
1603315800000|2020-10-21 21:30:00|395.01|393.01|395.19|393.19|395.41|393.41|393.66|391.66|603
1603316100000|2020-10-21 21:35:00|395.21|393.21|395.83|393.83|395.83|393.83|395.08|393.08|411
1603316400000|2020-10-21 21:40:00|395.84|393.84|396.9|394.9|397.82|395.82|395.77|393.77|532
1603316700000|2020-10-21 21:45:00|396.91|394.91|397.4|395.4|397.46|395.46|396.65|394.65|521
1603317000000|2020-10-21 21:50:00|397.42|395.42|397.11|395.11|397.69|395.69|396.84|394.84|425
1603317300000|2020-10-21 21:55:00|397.1|395.1|397.25|395.25|397.64|395.64|396.91|394.91|471
1603317600000|2020-10-21 22:00:00|397.24|395.24|397.99|395.99|397.99|395.99|396.95|394.95|358
1603317900000|2020-10-21 22:05:00|398.01|396.01|398.13|396.13|398.64|396.64|397.22|395.22|450
1603318200000|2020-10-21 22:10:00|398.12|396.12|399|397|399.37|397.37|397.85|395.85|550
1603318500000|2020-10-21 22:15:00|398.99|396.99|397.98|395.98|399.48|397.48|397.66|395.66|795
1603318800000|2020-10-21 22:20:00|397.96|395.96|398.4|396.4|398.88|396.88|397.91|395.91|546
1603319100000|2020-10-21 22:25:00|398.41|396.41|399.15|397.15|399.52|397.52|398.05|396.05|564
1603319400000|2020-10-21 22:30:00|399.16|397.16|399.72|397.72|399.88|397.88|398.8|396.8|700
1603319700000|2020-10-21 22:35:00|399.75|397.75|399.07|397.07|399.96|397.96|399.05|397.05|496
1603320000000|2020-10-21 22:40:00|398.95|396.95|399.24|397.24|399.49|397.49|398.8|396.8|153
1603320300000|2020-10-21 22:45:00|399.16|397.16|399.84|397.84|400.15|398.15|399.05|397.05|383
1603320600000|2020-10-21 22:50:00|399.83|397.83|401.08|399.08|401.13|399.13|399.65|397.65|368
1603320900000|2020-10-21 22:55:00|401.09|399.09|402.12|400.12|403.06|401.06|401.08|399.08|596
1603321200000|2020-10-21 23:00:00|402.11|400.11|397.1|395.1|402.32|400.32|396.15|394.15|879
1603321500000|2020-10-21 23:05:00|397.07|395.07|394.65|392.65|397.15|395.15|391.21|389.21|937
1603321800000|2020-10-21 23:10:00|394.68|392.68|393.95|391.95|394.99|392.99|393.08|391.08|822
1603322100000|2020-10-21 23:15:00|393.89|391.89|394.01|392.01|394.54|392.54|392.86|390.86|684
1603322400000|2020-10-21 23:20:00|394|392|394.37|392.37|394.5|392.5|392.14|390.14|512
1603322700000|2020-10-21 23:25:00|394.34|392.34|394.48|392.48|395.05|393.05|394.22|392.22|351
1603323000000|2020-10-21 23:30:00|394.49|392.49|394.43|392.43|394.79|392.79|394.29|392.29|477
1603323300000|2020-10-21 23:35:00|394.44|392.44|393.68|391.68|394.96|392.96|393.38|391.38|454
1603323600000|2020-10-21 23:40:00|393.65|391.65|392.38|390.38|393.76|391.76|392.13|390.13|514
1603323900000|2020-10-21 23:45:00|392.37|390.37|392.48|390.48|392.64|390.64|391.84|389.84|508
1603324200000|2020-10-21 23:50:00|392.51|390.51|393.07|391.07|393.56|391.56|392.41|390.41|501
1603324500000|2020-10-21 23:55:00|393.08|391.08|392.45|390.45|393.29|391.29|392.45|390.45|416
1603324800000|2020-10-22 00:00:00|392.43|390.43|394.67|392.67|395.05|393.05|392.36|390.36|489
1603325100000|2020-10-22 00:05:00|394.62|392.62|394.29|392.29|395.05|393.05|394.24|392.24|527
1603325400000|2020-10-22 00:10:00|394.28|392.28|395.18|393.18|395.48|393.48|394.28|392.28|524
1603325700000|2020-10-22 00:15:00|395.14|393.14|395.98|393.98|395.98|393.98|394.86|392.86|553
1603326000000|2020-10-22 00:20:00|395.97|393.97|395.66|393.66|395.98|393.98|395.16|393.16|493
1603326300000|2020-10-22 00:25:00|395.65|393.65|394.5|392.5|395.69|393.69|394.48|392.48|521
1603326600000|2020-10-22 00:30:00|394.48|392.48|394.75|392.75|395.1|393.1|394.36|392.36|361
1603326900000|2020-10-22 00:35:00|394.8|392.8|395.41|393.41|395.5|393.5|394.68|392.68|378
1603327200000|2020-10-22 00:40:00|395.4|393.4|396.72|394.72|396.8|394.8|395.15|393.15|392
1603327500000|2020-10-22 00:45:00|396.71|394.71|397.62|395.62|398.14|396.14|396.33|394.33|445
1603327800000|2020-10-22 00:50:00|397.63|395.63|397.55|395.55|397.66|395.66|397.03|395.03|420
1603328100000|2020-10-22 00:55:00|397.54|395.54|397.67|395.67|397.85|395.85|397.24|395.24|287
1603328400000|2020-10-22 01:00:00|397.71|395.71|397.03|395.03|397.71|395.71|396.85|394.85|244
1603328700000|2020-10-22 01:05:00|397.04|395.04|396.7|394.7|397.05|395.05|396.22|394.22|349
1603329000000|2020-10-22 01:10:00|396.67|394.67|396.56|394.56|396.68|394.68|396.29|394.29|372
1603329300000|2020-10-22 01:15:00|396.55|394.55|398.4|396.4|398.42|396.42|396.45|394.45|346
1603329600000|2020-10-22 01:20:00|398.41|396.41|399.12|397.12|399.46|397.46|398.33|396.33|468
1603329900000|2020-10-22 01:25:00|399.09|397.09|398.74|396.74|399.23|397.23|398.7|396.7|437
1603330200000|2020-10-22 01:30:00|398.73|396.73|398.59|396.59|399.21|397.21|398.57|396.57|304
1603330500000|2020-10-22 01:35:00|398.58|396.58|397.81|395.81|398.58|396.58|397.62|395.62|306
1603330800000|2020-10-22 01:40:00|397.84|395.84|397.12|395.12|397.85|395.85|397.05|395.05|331
1603331100000|2020-10-22 01:45:00|397.13|395.13|397.64|395.64|398.09|396.09|397.13|395.13|333
1603331400000|2020-10-22 01:50:00|397.65|395.65|398.52|396.52|398.52|396.52|397.65|395.65|98
1603331700000|2020-10-22 01:55:00|398.54|396.54|396.95|394.95|398.54|396.54|396.92|394.92|220
1603332000000|2020-10-22 02:00:00|396.93|394.93|396.59|394.59|397.24|395.24|396.35|394.35|400
1603332300000|2020-10-22 02:05:00|396.58|394.58|395.5|393.5|396.6|394.6|395.5|393.5|353
1603332600000|2020-10-22 02:10:00|395.49|393.49|395.88|393.88|396.3|394.3|394.96|392.96|447
1603332900000|2020-10-22 02:15:00|395.86|393.86|395.74|393.74|396.31|394.31|395.38|393.38|482
1603333200000|2020-10-22 02:20:00|395.75|393.75|394.26|392.26|395.75|393.75|394.04|392.04|583
1603333500000|2020-10-22 02:25:00|394.27|392.27|393.59|391.59|394.77|392.77|393.47|391.47|577
1603333800000|2020-10-22 02:30:00|393.6|391.6|394.32|392.32|394.73|392.73|393.52|391.52|514
1603334100000|2020-10-22 02:35:00|394.28|392.28|395.26|393.26|395.29|393.29|393.94|391.94|424
1603334400000|2020-10-22 02:40:00|395.27|393.27|395.16|393.16|395.27|393.27|394.83|392.83|389
1603334700000|2020-10-22 02:45:00|395.17|393.17|395.06|393.06|395.32|393.32|395.03|393.03|200
1603335000000|2020-10-22 02:50:00|395.05|393.05|394.78|392.78|395.05|393.05|394.35|392.35|226
1603335300000|2020-10-22 02:55:00|394.77|392.77|394.72|392.72|394.95|392.95|394.31|392.31|232
1603335600000|2020-10-22 03:00:00|394.71|392.71|394.43|392.43|394.71|392.71|394.31|392.31|190
1603335900000|2020-10-22 03:05:00|394.44|392.44|394.49|392.49|394.55|392.55|394.1|392.1|173
1603336200000|2020-10-22 03:10:00|394.5|392.5|395.19|393.19|395.44|393.44|394.5|392.5|245
1603336500000|2020-10-22 03:15:00|395.21|393.21|395.52|393.52|395.65|393.65|395.07|393.07|262
1603336800000|2020-10-22 03:20:00|395.51|393.51|395.89|393.89|396.1|394.1|395.47|393.47|231
1603337100000|2020-10-22 03:25:00|395.88|393.88|395.38|393.38|395.89|393.89|395.38|393.38|135
1603337400000|2020-10-22 03:30:00|395.37|393.37|395.61|393.61|395.75|393.75|395.25|393.25|192
1603337700000|2020-10-22 03:35:00|395.59|393.59|394.98|392.98|395.59|393.59|394.93|392.93|292
1603338000000|2020-10-22 03:40:00|394.97|392.97|393.98|391.98|395.03|393.03|393.85|391.85|483
1603338300000|2020-10-22 03:45:00|394|392|394.74|392.74|394.77|392.77|393.81|391.81|256
1603338600000|2020-10-22 03:50:00|394.75|392.75|395.29|393.29|395.34|393.34|394.74|392.74|147
1603338900000|2020-10-22 03:55:00|395.28|393.28|394.01|392.01|395.56|393.56|393.95|391.95|411
1603339200000|2020-10-22 04:00:00|394|392|395.61|393.61|395.68|393.68|393.47|391.47|410
1603339500000|2020-10-22 04:05:00|395.62|393.62|395.79|393.79|395.85|393.85|395.48|393.48|299
1603339800000|2020-10-22 04:10:00|395.89|393.89|395.35|393.35|395.89|393.89|395.33|393.33|145
1603340100000|2020-10-22 04:15:00|395.36|393.36|395.51|393.51|395.74|393.74|395.16|393.16|326
1603340400000|2020-10-22 04:20:00|395.5|393.5|395.19|393.19|395.72|393.72|395.17|393.17|227
1603340700000|2020-10-22 04:25:00|395.2|393.2|394.63|392.63|395.45|393.45|394.59|392.59|299
1603341000000|2020-10-22 04:30:00|394.62|392.62|394.1|392.1|394.74|392.74|394.05|392.05|274
1603341300000|2020-10-22 04:35:00|394.07|392.07|394.03|392.03|394.41|392.41|393.6|391.6|481
1603341600000|2020-10-22 04:40:00|394.02|392.02|394.59|392.59|394.6|392.6|393.97|391.97|299
1603341900000|2020-10-22 04:45:00|394.6|392.6|395.14|393.14|395.28|393.28|394.54|392.54|268
1603342200000|2020-10-22 04:50:00|395.15|393.15|395.35|393.35|395.48|393.48|395.15|393.15|217
1603342500000|2020-10-22 04:55:00|395.33|393.33|395.48|393.48|395.58|393.58|395.31|393.31|93
1603342800000|2020-10-22 05:00:00|395.47|393.47|394.22|392.22|395.48|393.48|394.22|392.22|183
1603343100000|2020-10-22 05:05:00|394.23|392.23|394.75|392.75|394.85|392.85|394.02|392.02|197
1603343400000|2020-10-22 05:10:00|394.76|392.76|395.61|393.61|395.61|393.61|394.75|392.75|178
1603343700000|2020-10-22 05:15:00|395.63|393.63|396.05|394.05|396.05|394.05|395.61|393.61|122
1603344000000|2020-10-22 05:20:00|396.01|394.01|396.87|394.87|396.91|394.91|395.9|393.9|173
1603344300000|2020-10-22 05:25:00|396.88|394.88|397.05|395.05|397.18|395.18|396.73|394.73|264
1603344600000|2020-10-22 05:30:00|397.04|395.04|397.16|395.16|397.6|395.6|396.72|394.72|247
1603344900000|2020-10-22 05:35:00|397.18|395.18|396.84|394.84|397.3|395.3|396.81|394.81|230
1603345200000|2020-10-22 05:40:00|396.85|394.85|396.95|394.95|397.01|395.01|396.12|394.12|266
1603345500000|2020-10-22 05:45:00|396.96|394.96|396.7|394.7|397.29|395.29|396.5|394.5|235
1603345800000|2020-10-22 05:50:00|396.69|394.69|396.19|394.19|396.74|394.74|396.16|394.16|401
1603346100000|2020-10-22 05:55:00|396.17|394.17|396.19|394.19|396.36|394.36|396.05|394.05|329
1603346400000|2020-10-22 06:00:00|396.18|394.18|396.04|394.04|396.99|394.99|396.03|394.03|414
1603346700000|2020-10-22 06:05:00|396.02|394.02|396.74|394.74|396.83|394.83|395.88|393.88|308
1603347000000|2020-10-22 06:10:00|396.73|394.73|397.07|395.07|397.21|395.21|396.58|394.58|262
1603347300000|2020-10-22 06:15:00|397.06|395.06|397.03|395.03|397.25|395.25|396.86|394.86|375
1603347600000|2020-10-22 06:20:00|397.02|395.02|397.4|395.4|397.46|395.46|396.77|394.77|215
1603347900000|2020-10-22 06:25:00|397.42|395.42|397.66|395.66|397.75|395.75|397.23|395.23|276
1603348200000|2020-10-22 06:30:00|397.65|395.65|396.96|394.96|397.69|395.69|396.93|394.93|262
1603348500000|2020-10-22 06:35:00|396.99|394.99|396.69|394.69|397.06|395.06|396.51|394.51|234
1603348800000|2020-10-22 06:40:00|396.68|394.68|396.65|394.65|396.7|394.7|395.99|393.99|334
1603349100000|2020-10-22 06:45:00|396.59|394.59|397.27|395.27|397.44|395.44|396.43|394.43|369
1603349400000|2020-10-22 06:50:00|397.26|395.26|396.99|394.99|397.57|395.57|396.99|394.99|279
1603349700000|2020-10-22 06:55:00|397.01|395.01|397.35|395.35|397.4|395.4|396.82|394.82|301
1603350000000|2020-10-22 07:00:00|397.33|395.33|396.19|394.19|397.33|395.33|396.19|394.19|456
1603350300000|2020-10-22 07:05:00|396.18|394.18|396.16|394.16|396.44|394.44|395.7|393.7|351
1603350600000|2020-10-22 07:10:00|396.18|394.18|396.54|394.54|396.8|394.8|396.13|394.13|409
1603350900000|2020-10-22 07:15:00|396.52|394.52|395.87|393.87|396.53|394.53|395.66|393.66|596
1603351200000|2020-10-22 07:20:00|395.86|393.86|395.89|393.89|396.1|394.1|395.63|393.63|545
1603351500000|2020-10-22 07:25:00|395.92|393.92|396.42|394.42|396.42|394.42|395.82|393.82|247
1603351800000|2020-10-22 07:30:00|396.41|394.41|396.07|394.07|396.41|394.41|395.65|393.65|296
1603352100000|2020-10-22 07:35:00|396.08|394.08|396.52|394.52|396.52|394.52|396.03|394.03|137
1603352400000|2020-10-22 07:40:00|396.51|394.51|396.63|394.63|396.76|394.76|396.34|394.34|219
1603352700000|2020-10-22 07:45:00|396.61|394.61|396.14|394.14|396.66|394.66|395.86|393.86|382
1603353000000|2020-10-22 07:50:00|396.11|394.11|395.95|393.95|396.14|394.14|395.77|393.77|297
1603353300000|2020-10-22 07:55:00|395.94|393.94|396.5|394.5|396.51|394.51|395.74|393.74|253
1603353600000|2020-10-22 08:00:00|396.49|394.49|397.4|395.4|397.56|395.56|396.38|394.38|294
1603353900000|2020-10-22 08:05:00|397.39|395.39|398.17|396.17|398.52|396.52|397.31|395.31|241
1603354200000|2020-10-22 08:10:00|398.16|396.16|398.09|396.09|398.45|396.45|397.95|395.95|357
1603354500000|2020-10-22 08:15:00|398.1|396.1|396.89|394.89|398.1|396.1|396.85|394.85|281
1603354800000|2020-10-22 08:20:00|396.91|394.91|397.74|395.74|397.77|395.77|396.81|394.81|391
1603355100000|2020-10-22 08:25:00|397.75|395.75|398.56|396.56|398.56|396.56|397.69|395.69|474
1603355400000|2020-10-22 08:30:00|398.58|396.58|398.48|396.48|398.89|396.89|398.01|396.01|487
1603355700000|2020-10-22 08:35:00|398.46|396.46|398.43|396.43|398.56|396.56|398.26|396.26|450
1603356000000|2020-10-22 08:40:00|398.41|396.41|399.52|397.52|399.54|397.54|398.2|396.2|557
1603356300000|2020-10-22 08:45:00|399.53|397.53|400.2|398.2|400.48|398.48|399.24|397.24|488
1603356600000|2020-10-22 08:50:00|400.16|398.16|399.58|397.58|400.18|398.18|399.24|397.24|566
1603356900000|2020-10-22 08:55:00|399.5|397.5|399.16|397.16|399.92|397.92|399.01|397.01|467
1603357200000|2020-10-22 09:00:00|399.15|397.15|395.7|393.7|399.69|397.69|394.17|392.17|639
1603357500000|2020-10-22 09:05:00|395.79|393.79|396.47|394.47|396.68|394.68|395.28|393.28|607
1603357800000|2020-10-22 09:10:00|396.46|394.46|396.43|394.43|396.8|394.8|395.87|393.87|591
1603358100000|2020-10-22 09:15:00|396.44|394.44|397.55|395.55|397.59|395.59|396.43|394.43|333
1603358400000|2020-10-22 09:20:00|397.53|395.53|399.68|397.68|400.1|398.1|397.53|395.53|739
1603358700000|2020-10-22 09:25:00|399.71|397.71|399.09|397.09|399.91|397.91|399.01|397.01|628
1603359000000|2020-10-22 09:30:00|399.08|397.08|399.1|397.1|399.53|397.53|399.05|397.05|369
1603359300000|2020-10-22 09:35:00|399.09|397.09|399.33|397.33|399.73|397.73|398.76|396.76|429
1603359600000|2020-10-22 09:40:00|399.34|397.34|398.95|396.95|399.49|397.49|398.84|396.84|500
1603359900000|2020-10-22 09:45:00|398.96|396.96|397.56|395.56|399.68|397.68|397.55|395.55|505
1603360200000|2020-10-22 09:50:00|397.57|395.57|398.08|396.08|398.29|396.29|397.51|395.51|546
1603360500000|2020-10-22 09:55:00|398.07|396.07|398.53|396.53|398.59|396.59|397.84|395.84|447
1603360800000|2020-10-22 10:00:00|398.52|396.52|398.13|396.13|398.53|396.53|397.59|395.59|487
1603361100000|2020-10-22 10:05:00|398.14|396.14|398.65|396.65|398.8|396.8|397.88|395.88|499
1603361400000|2020-10-22 10:10:00|398.64|396.64|398.96|396.96|399.39|397.39|398.29|396.29|459
1603361700000|2020-10-22 10:15:00|398.95|396.95|399.83|397.83|399.83|397.83|398.93|396.93|597
1603362000000|2020-10-22 10:20:00|399.82|397.82|403.69|401.69|404.48|402.48|399.75|397.75|754
1603362300000|2020-10-22 10:25:00|403.82|401.82|405.24|403.24|405.89|403.89|403.64|401.64|706
1603362600000|2020-10-22 10:30:00|405.26|403.26|406.77|404.77|408.23|406.23|405.21|403.21|765
1603362900000|2020-10-22 10:35:00|406.78|404.78|408.9|406.9|409.95|407.95|406.7|404.7|699
1603363200000|2020-10-22 10:40:00|408.89|406.89|408.83|406.83|409.08|407.08|407.62|405.62|732
1603363500000|2020-10-22 10:45:00|408.8|406.8|409.28|407.28|409.86|407.86|408.06|406.06|617
1603363800000|2020-10-22 10:50:00|409.27|407.27|410.09|408.09|410.19|408.19|409.2|407.2|580
1603364100000|2020-10-22 10:55:00|410.07|408.07|409.94|407.94|410.24|408.24|409.17|407.17|520
1603364400000|2020-10-22 11:00:00|409.91|407.91|413.15|411.15|413.3|411.3|409.91|407.91|740
1603364700000|2020-10-22 11:05:00|413.12|411.12|412.3|410.3|415.75|413.75|412.3|410.3|828
1603365000000|2020-10-22 11:10:00|412.19|410.19|413.22|411.22|414.39|412.39|411.83|409.83|708
1603365300000|2020-10-22 11:15:00|413.23|411.23|413.69|411.69|413.75|411.75|412.24|410.24|738
1603365600000|2020-10-22 11:20:00|413.66|411.66|413.27|411.27|413.66|411.66|412.55|410.55|791
1603365900000|2020-10-22 11:25:00|413.23|411.23|413.92|411.92|414.15|412.15|412.73|410.73|706
1603366200000|2020-10-22 11:30:00|413.93|411.93|413.41|411.41|413.93|411.93|412.75|410.75|643
1603366500000|2020-10-22 11:35:00|413.44|411.44|412.87|410.87|413.59|411.59|412.56|410.56|725
1603366800000|2020-10-22 11:40:00|412.88|410.88|413.16|411.16|413.51|411.51|412.47|410.47|425
1603367100000|2020-10-22 11:45:00|413.14|411.14|414.4|412.4|414.48|412.48|413.14|411.14|485
1603367400000|2020-10-22 11:50:00|414.41|412.41|414.15|412.15|414.66|412.66|413.62|411.62|592
1603367700000|2020-10-22 11:55:00|414.17|412.17|416.47|414.47|416.91|414.91|414.17|412.17|651
1603368000000|2020-10-22 12:00:00|416.48|414.48|414.07|412.07|417.09|415.09|413.99|411.99|786
1603368300000|2020-10-22 12:05:00|414.06|412.06|413.27|411.27|414.17|412.17|412.09|410.09|726
1603368600000|2020-10-22 12:10:00|413.28|411.28|414.1|412.1|414.26|412.26|413.28|411.28|731
1603368900000|2020-10-22 12:15:00|414.01|412.01|413.1|411.1|414.54|412.54|413.1|411.1|455
1603369200000|2020-10-22 12:20:00|413.05|411.05|413.4|411.4|413.52|411.52|412.62|410.62|636
1603369500000|2020-10-22 12:25:00|413.39|411.39|411.77|409.77|413.42|411.42|411.62|409.62|750
1603369800000|2020-10-22 12:30:00|411.78|409.78|411.26|409.26|412.72|410.72|410.24|408.24|676
1603370100000|2020-10-22 12:35:00|411.25|409.25|410.38|408.38|411.58|409.58|409.26|407.26|689
1603370400000|2020-10-22 12:40:00|410.39|408.39|411.51|409.51|411.89|409.89|410.39|408.39|688
1603370700000|2020-10-22 12:45:00|411.48|409.48|412.09|410.09|412.2|410.2|411.14|409.14|676
1603371000000|2020-10-22 12:50:00|412.1|410.1|412.69|410.69|412.97|410.97|411.94|409.94|599
1603371300000|2020-10-22 12:55:00|412.73|410.73|412.9|410.9|412.99|410.99|412.43|410.43|467
1603371600000|2020-10-22 13:00:00|412.91|410.91|413.89|411.89|413.91|411.91|412.52|410.52|345
1603371900000|2020-10-22 13:05:00|413.9|411.9|414.09|412.09|414.29|412.29|413.7|411.7|361
1603372200000|2020-10-22 13:10:00|414.04|412.04|414.8|412.8|415.37|413.37|414.04|412.04|461
1603372500000|2020-10-22 13:15:00|414.79|412.79|415.46|413.46|415.72|413.72|414.25|412.25|539
1603372800000|2020-10-22 13:20:00|415.48|413.48|414.84|412.84|415.58|413.58|414.47|412.47|591
1603373100000|2020-10-22 13:25:00|414.83|412.83|415.23|413.23|415.43|413.43|414.31|412.31|421
1603373400000|2020-10-22 13:30:00|415.24|413.24|416.04|414.04|416.12|414.12|415.24|413.24|575
1603373700000|2020-10-22 13:35:00|416|414|415.65|413.65|416|414|415.12|413.12|521
1603374000000|2020-10-22 13:40:00|415.66|413.66|416.98|414.98|417.13|415.13|415.63|413.63|565
1603374300000|2020-10-22 13:45:00|416.99|414.99|415.36|413.36|417.01|415.01|415.18|413.18|666
1603374600000|2020-10-22 13:50:00|415.3|413.3|415.37|413.37|415.84|413.84|415.17|413.17|537
1603374900000|2020-10-22 13:55:00|415.36|413.36|414.41|412.41|415.36|413.36|413.92|411.92|621
1603375200000|2020-10-22 14:00:00|414.34|412.34|413.91|411.91|414.61|412.61|413.32|411.32|740
1603375500000|2020-10-22 14:05:00|413.92|411.92|413.84|411.84|414.14|412.14|413.19|411.19|545
1603375800000|2020-10-22 14:10:00|413.83|411.83|414.1|412.1|414.12|412.12|413.1|411.1|447
1603376100000|2020-10-22 14:15:00|414.11|412.11|414.64|412.64|414.72|412.72|413.86|411.86|497
1603376400000|2020-10-22 14:20:00|414.63|412.63|413.13|411.13|414.63|412.63|413.03|411.03|617
1603376700000|2020-10-22 14:25:00|413.14|411.14|412.53|410.53|413.25|411.25|412.38|410.38|567
1603377000000|2020-10-22 14:30:00|412.57|410.57|413.01|411.01|413.23|411.23|412.11|410.11|489
1603377300000|2020-10-22 14:35:00|413.14|411.14|413.51|411.51|413.86|411.86|413.06|411.06|574
1603377600000|2020-10-22 14:40:00|413.5|411.5|413.06|411.06|413.64|411.64|413.05|411.05|465
1603377900000|2020-10-22 14:45:00|413.08|411.08|413.81|411.81|414.12|412.12|413.04|411.04|590
1603378200000|2020-10-22 14:50:00|413.79|411.79|414.55|412.55|414.75|412.75|413.58|411.58|628
1603378500000|2020-10-22 14:55:00|414.54|412.54|415.42|413.42|415.43|413.43|414.37|412.37|398
1603378800000|2020-10-22 15:00:00|415.41|413.41|415.1|413.1|415.96|413.96|414.87|412.87|634
1603379100000|2020-10-22 15:05:00|415.09|413.09|414.68|412.68|415.37|413.37|414.31|412.31|599
1603379400000|2020-10-22 15:10:00|414.69|412.69|417.92|415.92|418.25|416.25|414.47|412.47|607
1603379700000|2020-10-22 15:15:00|417.93|415.93|416.8|414.8|417.93|415.93|416.51|414.51|600
1603380000000|2020-10-22 15:20:00|416.73|414.73|415.96|413.96|416.85|414.85|415.52|413.52|530
1603380300000|2020-10-22 15:25:00|415.92|413.92|415.73|413.73|415.92|413.92|415.07|413.07|513
1603380600000|2020-10-22 15:30:00|415.79|413.79|415.84|413.84|416.33|414.33|415.22|413.22|515
1603380900000|2020-10-22 15:35:00|415.85|413.85|414.48|412.48|415.89|413.89|414.48|412.48|478
1603381200000|2020-10-22 15:40:00|414.46|412.46|414.67|412.67|414.8|412.8|414.2|412.2|480
1603381500000|2020-10-22 15:45:00|414.68|412.68|414.48|412.48|415.93|413.93|414.2|412.2|557
1603381800000|2020-10-22 15:50:00|414.5|412.5|414.8|412.8|415.64|413.64|414.49|412.49|530
1603382100000|2020-10-22 15:55:00|414.74|412.74|416.03|414.03|416.03|414.03|414.74|412.74|478
1603382400000|2020-10-22 16:00:00|416.04|414.04|418.12|416.12|418.15|416.15|416.01|414.01|764
1603382700000|2020-10-22 16:05:00|418.13|416.13|417.61|415.61|418.19|416.19|416.71|414.71|750
1603383000000|2020-10-22 16:10:00|417.6|415.6|416.66|414.66|418.49|416.49|416.6|414.6|568
1603383300000|2020-10-22 16:15:00|416.67|414.67|416.58|414.58|417.78|415.78|416.49|414.49|616
1603383600000|2020-10-22 16:20:00|416.55|414.55|415.32|413.32|416.74|414.74|415.03|413.03|598
1603383900000|2020-10-22 16:25:00|415.29|413.29|415.64|413.64|416.02|414.02|415.28|413.28|514
1603384200000|2020-10-22 16:30:00|415.66|413.66|416.87|414.87|416.92|414.92|415.3|413.3|421
1603384500000|2020-10-22 16:35:00|416.85|414.85|415.96|413.96|417.02|415.02|415.75|413.75|459
1603384800000|2020-10-22 16:40:00|415.92|413.92|416.49|414.49|416.49|414.49|415.5|413.5|518
1603385100000|2020-10-22 16:45:00|416.51|414.51|417.49|415.49|417.55|415.55|416.51|414.51|547
1603385400000|2020-10-22 16:50:00|417.51|415.51|416.9|414.9|418.39|416.39|416.89|414.89|779
1603385700000|2020-10-22 16:55:00|416.91|414.91|417.97|415.97|418.04|416.04|416.91|414.91|683
1603386000000|2020-10-22 17:00:00|418|416|419.68|417.68|419.82|417.82|417.45|415.45|719
1603386300000|2020-10-22 17:05:00|419.67|417.67|418.66|416.66|420.2|418.2|417.95|415.95|628
1603386600000|2020-10-22 17:10:00|418.65|416.65|419.18|417.18|419.46|417.46|418.27|416.27|611
1603386900000|2020-10-22 17:15:00|419.2|417.2|419.19|417.19|419.36|417.36|418.63|416.63|560
1603387200000|2020-10-22 17:20:00|419.21|417.21|419.81|417.81|420.73|418.73|419.14|417.14|745
1603387500000|2020-10-22 17:25:00|419.8|417.8|418.12|416.12|420.47|418.47|417.7|415.7|643
1603387800000|2020-10-22 17:30:00|418.14|416.14|416.14|414.14|418.17|416.17|415.52|413.52|614
1603388100000|2020-10-22 17:35:00|416.12|414.12|416.81|414.81|417.12|415.12|415.87|413.87|639
1603388400000|2020-10-22 17:40:00|416.8|414.8|417.93|415.93|418.12|416.12|416.33|414.33|675
1603388700000|2020-10-22 17:45:00|417.95|415.95|418.38|416.38|418.44|416.44|417.46|415.46|603
1603389000000|2020-10-22 17:50:00|418.4|416.4|418.8|416.8|419.6|417.6|418.4|416.4|782
1603389300000|2020-10-22 17:55:00|418.79|416.79|418.98|416.98|419.14|417.14|418.09|416.09|696
1603389600000|2020-10-22 18:00:00|418.95|416.95|419.49|417.49|419.77|417.77|418.21|416.21|717
1603389900000|2020-10-22 18:05:00|419.57|417.57|418.57|416.57|419.82|417.82|418.56|416.56|503
1603390200000|2020-10-22 18:10:00|418.6|416.6|418.64|416.64|419.36|417.36|418.15|416.15|428
1603390500000|2020-10-22 18:15:00|418.62|416.62|418.27|416.27|419.27|417.27|418.24|416.24|540
1603390800000|2020-10-22 18:20:00|418.23|416.23|417.71|415.71|418.34|416.34|417.47|415.47|613
1603391100000|2020-10-22 18:25:00|417.7|415.7|417.21|415.21|418.01|416.01|416.77|414.77|537
1603391400000|2020-10-22 18:30:00|417.22|415.22|418.04|416.04|418.06|416.06|416.94|414.94|434
1603391700000|2020-10-22 18:35:00|418.05|416.05|417.59|415.59|418.24|416.24|416.9|414.9|451
1603392000000|2020-10-22 18:40:00|417.6|415.6|418.24|416.24|418.62|416.62|417.18|415.18|470
1603392300000|2020-10-22 18:45:00|418.22|416.22|418.47|416.47|418.72|416.72|418.16|416.16|451
1603392600000|2020-10-22 18:50:00|418.45|416.45|418.23|416.23|418.8|416.8|418.07|416.07|419
1603392900000|2020-10-22 18:55:00|418.21|416.21|419.59|417.59|419.81|417.81|418.21|416.21|445
1603393200000|2020-10-22 19:00:00|419.61|417.61|418.21|416.21|419.7|417.7|418|416|424
1603393500000|2020-10-22 19:05:00|418.2|416.2|418.65|416.65|418.65|416.65|418.11|416.11|384
1603393800000|2020-10-22 19:10:00|418.66|416.66|418.52|416.52|419.62|417.62|418.04|416.04|595
1603394100000|2020-10-22 19:15:00|418.41|416.41|420.14|418.14|420.19|418.19|418.38|416.38|687
1603394400000|2020-10-22 19:20:00|420.15|418.15|419.84|417.84|420.42|418.42|419.83|417.83|649
1603394700000|2020-10-22 19:25:00|419.83|417.83|420.51|418.51|420.51|418.51|419.66|417.66|521
1603395000000|2020-10-22 19:30:00|420.48|418.48|420.16|418.16|420.55|418.55|419.1|417.1|686
1603395300000|2020-10-22 19:35:00|420.18|418.18|419.3|417.3|420.79|418.79|419.02|417.02|505
1603395600000|2020-10-22 19:40:00|419.37|417.37|419.1|417.1|419.96|417.96|418.52|416.52|515
1603395900000|2020-10-22 19:45:00|419.16|417.16|418.71|416.71|419.18|417.18|418.08|416.08|525
1603396200000|2020-10-22 19:50:00|418.68|416.68|418.51|416.51|419.11|417.11|417.96|415.96|495
1603396500000|2020-10-22 19:55:00|418.59|416.59|417.42|415.42|418.63|416.63|417.23|415.23|592
1603396800000|2020-10-22 20:00:00|417.43|415.43|418.57|416.57|418.69|416.69|417.35|415.35|598
1603397100000|2020-10-22 20:05:00|418.56|416.56|418.36|416.36|418.91|416.91|418.2|416.2|384
1603397400000|2020-10-22 20:10:00|418.35|416.35|418.99|416.99|419.19|417.19|418.24|416.24|482
1603397700000|2020-10-22 20:15:00|419.01|417.01|419.89|417.89|419.95|417.95|418.94|416.94|484
1603398000000|2020-10-22 20:20:00|419.9|417.9|420.17|418.17|420.4|418.4|419.73|417.73|391
1603398300000|2020-10-22 20:25:00|420.15|418.15|420.77|418.77|420.81|418.81|419.71|417.71|467
1603398600000|2020-10-22 20:30:00|420.81|418.81|420.39|418.39|420.86|418.86|419.88|417.88|498
1603398900000|2020-10-22 20:35:00|420.37|418.37|420.36|418.36|420.6|418.6|419.97|417.97|334
1603399200000|2020-10-22 20:40:00|420.33|418.33|419.61|417.61|420.48|418.48|419.57|417.57|454
1603399500000|2020-10-22 20:45:00|419.62|417.62|418.78|416.78|419.62|417.62|418.63|416.63|249
1603399800000|2020-10-22 20:50:00|418.76|416.76|418.95|416.95|419.08|417.08|418.61|416.61|217
1603400100000|2020-10-22 20:55:00|418.94|416.94|419.03|417.03|419.05|417.05|418.26|416.26|339
1603400400000|2020-10-22 21:00:00|419.02|417.02|419.33|417.33|419.98|417.98|419.02|417.02|266
1603400700000|2020-10-22 21:05:00|419.34|417.34|418|416|419.4|417.4|418|416|342
1603401000000|2020-10-22 21:10:00|418.01|416.01|418.55|416.55|418.64|416.64|417.93|415.93|222
1603401300000|2020-10-22 21:15:00|418.56|416.56|419.05|417.05|419.14|417.14|418.55|416.55|148
1603401600000|2020-10-22 21:20:00|419.1|417.1|419.6|417.6|419.63|417.63|419.06|417.06|233
1603401900000|2020-10-22 21:25:00|419.61|417.61|420.08|418.08|420.14|418.14|419.56|417.56|175
1603402200000|2020-10-22 21:30:00|420.09|418.09|420.04|418.04|420.18|418.18|419.97|417.97|165
1603402500000|2020-10-22 21:35:00|420.06|418.06|419.38|417.38|420.06|418.06|419.32|417.32|247
1603402800000|2020-10-22 21:40:00|419.36|417.36|417.68|415.68|419.42|417.42|417.67|415.67|356
1603403100000|2020-10-22 21:45:00|417.67|415.67|417.09|415.09|417.69|415.69|413.9|411.9|561
1603403400000|2020-10-22 21:50:00|417.1|415.1|418.21|416.21|418.41|416.41|416.81|414.81|443
1603403700000|2020-10-22 21:55:00|418.24|416.24|419.58|417.58|420.46|418.46|418.23|416.23|338
1603404000000|2020-10-22 22:00:00|419.54|417.54|420.14|418.14|420.43|418.43|419.18|417.18|610
1603404300000|2020-10-22 22:05:00|420.13|418.13|420.79|418.79|420.83|418.83|420.08|418.08|559
1603404600000|2020-10-22 22:10:00|420.8|418.8|420.9|418.9|421.03|419.03|420.7|418.7|331
1603404900000|2020-10-22 22:15:00|420.91|418.91|421.76|419.76|422.48|420.48|420.9|418.9|512
1603405200000|2020-10-22 22:20:00|421.78|419.78|420.54|418.54|422.23|420.23|419.9|417.9|674
1603405500000|2020-10-22 22:25:00|420.53|418.53|420.09|418.09|420.63|418.63|419.82|417.82|472
1603405800000|2020-10-22 22:30:00|420.11|418.11|419.54|417.54|420.36|418.36|419.39|417.39|692
1603406100000|2020-10-22 22:35:00|419.53|417.53|418.16|416.16|419.6|417.6|417.87|415.87|552
1603406400000|2020-10-22 22:40:00|418.19|416.19|418.41|416.41|419.03|417.03|418.09|416.09|680
1603406700000|2020-10-22 22:45:00|418.44|416.44|418.54|416.54|419.23|417.23|418.25|416.25|571
1603407000000|2020-10-22 22:50:00|418.53|416.53|418.39|416.39|419.13|417.13|418.33|416.33|560
1603407300000|2020-10-22 22:55:00|418.4|416.4|416.73|414.73|418.41|416.41|416.58|414.58|793
1603407600000|2020-10-22 23:00:00|416.76|414.76|417.09|415.09|417.67|415.67|415.77|413.77|564
1603407900000|2020-10-22 23:05:00|417.21|415.21|417|415|417.27|415.27|416.29|414.29|460
1603408200000|2020-10-22 23:10:00|417.01|415.01|415.3|413.3|417.22|415.22|415.16|413.16|590
1603408500000|2020-10-22 23:15:00|415.27|413.27|415.16|413.16|416.58|414.58|414.78|412.78|407
1603408800000|2020-10-22 23:20:00|415.15|413.15|414.98|412.98|415.63|413.63|413.77|411.77|444
1603409100000|2020-10-22 23:25:00|414.99|412.99|415.54|413.54|415.88|413.88|414.9|412.9|397
1603409400000|2020-10-22 23:30:00|415.55|413.55|415.57|413.57|415.89|413.89|415.21|413.21|311
1603409700000|2020-10-22 23:35:00|415.59|413.59|415.21|413.21|416|414|415.21|413.21|342
1603410000000|2020-10-22 23:40:00|415.22|413.22|415.95|413.95|415.97|413.97|414.78|412.78|333
1603410300000|2020-10-22 23:45:00|415.89|413.89|414.85|412.85|415.95|413.95|414.66|412.66|562
1603410600000|2020-10-22 23:50:00|414.84|412.84|415.04|413.04|415.36|413.36|414.2|412.2|475
1603410900000|2020-10-22 23:55:00|415.03|413.03|415.64|413.64|416.08|414.08|414.87|412.87|527
1603411200000|2020-10-23 00:00:00|415.62|413.62|413.76|411.76|415.62|413.62|413.46|411.46|547
1603411500000|2020-10-23 00:05:00|413.78|411.78|413.42|411.42|414.45|412.45|413.42|411.42|529
1603411800000|2020-10-23 00:10:00|413.43|411.43|412.62|410.62|413.44|411.44|412.48|410.48|469
1603412100000|2020-10-23 00:15:00|412.58|410.58|413.2|411.2|413.2|411.2|412.15|410.15|475
1603412400000|2020-10-23 00:20:00|413.22|411.22|413.8|411.8|414.11|412.11|413.22|411.22|372
1603412700000|2020-10-23 00:25:00|413.82|411.82|413.46|411.46|414.23|412.23|413.21|411.21|419
1603413000000|2020-10-23 00:30:00|413.44|411.44|413|411|414.19|412.19|412.94|410.94|439
1603413300000|2020-10-23 00:35:00|413.03|411.03|412.51|410.51|413.68|411.68|412.51|410.51|547
1603413600000|2020-10-23 00:40:00|412.5|410.5|411.16|409.16|412.61|410.61|410.97|408.97|594
1603413900000|2020-10-23 00:45:00|411.15|409.15|412.53|410.53|413.02|411.02|410.79|408.79|530
1603414200000|2020-10-23 00:50:00|412.54|410.54|413.31|411.31|413.35|411.35|412.53|410.53|397
1603414500000|2020-10-23 00:55:00|413.3|411.3|413.51|411.51|413.89|411.89|413.11|411.11|447
1603414800000|2020-10-23 01:00:00|413.52|411.52|413.28|411.28|413.7|411.7|412.9|410.9|458
1603415100000|2020-10-23 01:05:00|413.26|411.26|413.56|411.56|413.68|411.68|412.85|410.85|341
1603415400000|2020-10-23 01:10:00|413.57|411.57|413.41|411.41|413.57|411.57|413.22|411.22|255
1603415700000|2020-10-23 01:15:00|413.39|411.39|414.62|412.62|414.63|412.63|413.36|411.36|400
1603416000000|2020-10-23 01:20:00|414.63|412.63|415.19|413.19|415.3|413.3|414.6|412.6|395
1603416300000|2020-10-23 01:25:00|415.21|413.21|415.03|413.03|415.4|413.4|414.89|412.89|422
1603416600000|2020-10-23 01:30:00|415.01|413.01|414.41|412.41|415.03|413.03|414.09|412.09|372
1603416900000|2020-10-23 01:35:00|414.42|412.42|414.97|412.97|415.27|413.27|414.42|412.42|300
1603417200000|2020-10-23 01:40:00|414.99|412.99|414.21|412.21|415.23|413.23|414.2|412.2|278
1603417500000|2020-10-23 01:45:00|414.2|412.2|414.4|412.4|414.69|412.69|414.17|412.17|298
1603417800000|2020-10-23 01:50:00|414.44|412.44|413.68|411.68|414.51|412.51|413.64|411.64|350
1603418100000|2020-10-23 01:55:00|413.67|411.67|413.84|411.84|413.87|411.87|413.44|411.44|296
1603418400000|2020-10-23 02:00:00|413.86|411.86|414.45|412.45|414.46|412.46|413.58|411.58|318
1603418700000|2020-10-23 02:05:00|414.44|412.44|414.37|412.37|414.6|412.6|413.92|411.92|269
1603419000000|2020-10-23 02:10:00|414.38|412.38|413.64|411.64|414.41|412.41|413.54|411.54|299
1603419300000|2020-10-23 02:15:00|413.6|411.6|414.15|412.15|414.19|412.19|413.52|411.52|270
1603419600000|2020-10-23 02:20:00|414.14|412.14|414.62|412.62|414.62|412.62|414.11|412.11|239
1603419900000|2020-10-23 02:25:00|414.63|412.63|415.18|413.18|415.26|413.26|414.63|412.63|208
1603420200000|2020-10-23 02:30:00|415.17|413.17|415.96|413.96|415.97|413.97|415.15|413.15|216
1603420500000|2020-10-23 02:35:00|415.97|413.97|416.42|414.42|416.42|414.42|415.81|413.81|365
1603420800000|2020-10-23 02:40:00|416.45|414.45|416.38|414.38|416.48|414.48|416.07|414.07|212
1603421100000|2020-10-23 02:45:00|416.43|414.43|416.68|414.68|416.81|414.81|416.19|414.19|248
1603421400000|2020-10-23 02:50:00|416.71|414.71|416.16|414.16|416.71|414.71|416.13|414.13|209
1603421700000|2020-10-23 02:55:00|416.15|414.15|415.87|413.87|416.25|414.25|415.78|413.78|338
1603422000000|2020-10-23 03:00:00|415.89|413.89|416.02|414.02|416.13|414.13|415.58|413.58|294
1603422300000|2020-10-23 03:05:00|416|414|416.92|414.92|417.27|415.27|415.95|413.95|214
1603422600000|2020-10-23 03:10:00|416.89|414.89|416.33|414.33|416.9|414.9|416.22|414.22|206
1603422900000|2020-10-23 03:15:00|416.34|414.34|416.03|414.03|416.34|414.34|415.77|413.77|326
1603423200000|2020-10-23 03:20:00|416.05|414.05|415.63|413.63|416.13|414.13|415.41|413.41|430
1603423500000|2020-10-23 03:25:00|415.64|413.64|415.69|413.69|415.9|413.9|415.64|413.64|274
1603423800000|2020-10-23 03:30:00|415.68|413.68|415.15|413.15|415.73|413.73|415.12|413.12|372
1603424100000|2020-10-23 03:35:00|415.16|413.16|415.09|413.09|415.38|413.38|414.98|412.98|159
1603424400000|2020-10-23 03:40:00|415.07|413.07|415.34|413.34|415.46|413.46|415.02|413.02|282
1603424700000|2020-10-23 03:45:00|415.33|413.33|415.01|413.01|415.35|413.35|414.93|412.93|205
1603425000000|2020-10-23 03:50:00|415.02|413.02|414.67|412.67|415.04|413.04|414.5|412.5|284
1603425300000|2020-10-23 03:55:00|414.66|412.66|415.15|413.15|415.18|413.18|414.64|412.64|220
1603425600000|2020-10-23 04:00:00|415.12|413.12|415.44|413.44|415.89|413.89|415.1|413.1|347
1603425900000|2020-10-23 04:05:00|415.45|413.45|415.4|413.4|415.7|413.7|415.25|413.25|252
1603426200000|2020-10-23 04:10:00|415.41|413.41|415.1|413.1|415.43|413.43|415.01|413.01|361
1603426500000|2020-10-23 04:15:00|415.11|413.11|414.98|412.98|415.12|413.12|414.65|412.65|282
1603426800000|2020-10-23 04:20:00|414.99|412.99|414.98|412.98|415.02|413.02|414.72|412.72|288
1603427100000|2020-10-23 04:25:00|414.97|412.97|414.98|412.98|415|413|414.68|412.68|163
1603427400000|2020-10-23 04:30:00|414.96|412.96|415.57|413.57|415.69|413.69|414.94|412.94|206
1603427700000|2020-10-23 04:35:00|415.56|413.56|416.18|414.18|416.18|414.18|415.53|413.53|137
1603428000000|2020-10-23 04:40:00|416.17|414.17|415|413|416.18|414.18|414.98|412.98|271
1603428300000|2020-10-23 04:45:00|414.99|412.99|414.68|412.68|415.07|413.07|414.4|412.4|274
1603428600000|2020-10-23 04:50:00|414.7|412.7|414.18|412.18|415.16|413.16|414.05|412.05|363
1603428900000|2020-10-23 04:55:00|414.16|412.16|413.83|411.83|414.19|412.19|413.78|411.78|128
1603429200000|2020-10-23 05:00:00|413.82|411.82|414.56|412.56|414.63|412.63|413.53|411.53|325
1603429500000|2020-10-23 05:05:00|414.57|412.57|415.24|413.24|415.4|413.4|414.57|412.57|239
1603429800000|2020-10-23 05:10:00|415.17|413.17|416.72|414.72|416.76|414.76|414.95|412.95|388
1603430100000|2020-10-23 05:15:00|416.71|414.71|416.45|414.45|416.78|414.78|416.35|414.35|204
1603430400000|2020-10-23 05:20:00|416.39|414.39|416.43|414.43|416.58|414.58|416.34|414.34|132
1603430700000|2020-10-23 05:25:00|416.42|414.42|416.35|414.35|416.43|414.43|416.01|414.01|163
1603431000000|2020-10-23 05:30:00|416.33|414.33|416.92|414.92|417|415|416.13|414.13|186
1603431300000|2020-10-23 05:35:00|416.91|414.91|417.58|415.58|417.72|415.72|416.9|414.9|216
1603431600000|2020-10-23 05:40:00|417.55|415.55|417.42|415.42|417.73|415.73|417.25|415.25|250
1603431900000|2020-10-23 05:45:00|417.39|415.39|418.06|416.06|418.08|416.08|417.36|415.36|217
1603432200000|2020-10-23 05:50:00|418.09|416.09|417.7|415.7|418.23|416.23|417.63|415.63|165
1603432500000|2020-10-23 05:55:00|417.6|415.6|418.14|416.14|418.14|416.14|417.37|415.37|226
1603432800000|2020-10-23 06:00:00|418.11|416.11|416.77|414.77|418.16|416.16|416.68|414.68|459
1603433100000|2020-10-23 06:05:00|416.78|414.78|416.37|414.37|416.78|414.78|416.37|414.37|239
1603433400000|2020-10-23 06:10:00|416.36|414.36|415.78|413.78|416.41|414.41|415.54|413.54|483
1603433700000|2020-10-23 06:15:00|415.76|413.76|416.02|414.02|416.02|414.02|414.72|412.72|466
1603434000000|2020-10-23 06:20:00|416.06|414.06|416.21|414.21|416.41|414.41|415.68|413.68|276
1603434300000|2020-10-23 06:25:00|416.22|414.22|416.22|414.22|416.66|414.66|416.16|414.16|185
1603434600000|2020-10-23 06:30:00|416.26|414.26|416.03|414.03|416.71|414.71|415.71|413.71|323
1603434900000|2020-10-23 06:35:00|416.02|414.02|415.58|413.58|416.02|414.02|415.26|413.26|359
1603435200000|2020-10-23 06:40:00|415.57|413.57|415.13|413.13|415.57|413.57|414.89|412.89|431
1603435500000|2020-10-23 06:45:00|415.11|413.11|414.9|412.9|415.12|413.12|414.81|412.81|300
1603435800000|2020-10-23 06:50:00|414.91|412.91|414.49|412.49|414.92|412.92|414.09|412.09|540
1603436100000|2020-10-23 06:55:00|414.5|412.5|414.49|412.49|414.87|412.87|414.42|412.42|450
1603436400000|2020-10-23 07:00:00|414.47|412.47|415.27|413.27|415.55|413.55|414.44|412.44|460
1603436700000|2020-10-23 07:05:00|415.29|413.29|415|413|415.55|413.55|414.99|412.99|263
1603437000000|2020-10-23 07:10:00|415.02|413.02|414.66|412.66|415.37|413.37|414.45|412.45|360
1603437300000|2020-10-23 07:15:00|414.63|412.63|415.52|413.52|415.72|413.72|414.49|412.49|317
1603437600000|2020-10-23 07:20:00|415.5|413.5|414.31|412.31|415.54|413.54|414.31|412.31|330
1603437900000|2020-10-23 07:25:00|414.32|412.32|414.34|412.34|414.41|412.41|413.87|411.87|403
1603438200000|2020-10-23 07:30:00|414.35|412.35|414.96|412.96|415.09|413.09|414.35|412.35|355
1603438500000|2020-10-23 07:35:00|414.97|412.97|415.1|413.1|415.22|413.22|414.94|412.94|258
1603438800000|2020-10-23 07:40:00|415.08|413.08|415.03|413.03|415.13|413.13|414.96|412.96|274
1603439100000|2020-10-23 07:45:00|415.04|413.04|414.33|412.33|415.06|413.06|414.32|412.32|276
1603439400000|2020-10-23 07:50:00|414.34|412.34|413.96|411.96|414.43|412.43|413.83|411.83|280
1603439700000|2020-10-23 07:55:00|413.95|411.95|414.12|412.12|414.19|412.19|413.52|411.52|360
1603440000000|2020-10-23 08:00:00|414.11|412.11|414.65|412.65|414.68|412.68|413.1|411.1|520
1603440300000|2020-10-23 08:05:00|414.64|412.64|416.1|414.1|416.14|414.14|414.64|412.64|310
1603440600000|2020-10-23 08:10:00|416.09|414.09|415.81|413.81|416.15|414.15|415.76|413.76|323
1603440900000|2020-10-23 08:15:00|415.8|413.8|416.47|414.47|416.69|414.69|415.67|413.67|388
1603441200000|2020-10-23 08:20:00|416.48|414.48|416.33|414.33|416.65|414.65|416.29|414.29|343
1603441500000|2020-10-23 08:25:00|416.35|414.35|416.02|414.02|416.37|414.37|415.98|413.98|274
1603441800000|2020-10-23 08:30:00|416.03|414.03|415.74|413.74|416.05|414.05|415.54|413.54|264
1603442100000|2020-10-23 08:35:00|415.73|413.73|415.78|413.78|416.19|414.19|415.67|413.67|161
1603442400000|2020-10-23 08:40:00|415.77|413.77|415.85|413.85|416.13|414.13|415.4|413.4|229
1603442700000|2020-10-23 08:45:00|415.84|413.84|415.63|413.63|415.86|413.86|415.42|413.42|252
1603443000000|2020-10-23 08:50:00|415.62|413.62|414.92|412.92|415.67|413.67|414.75|412.75|312
1603443300000|2020-10-23 08:55:00|414.93|412.93|414.8|412.8|414.94|412.94|414.49|412.49|236
1603443600000|2020-10-23 09:00:00|414.78|412.78|415.48|413.48|415.49|413.49|414.55|412.55|349
1603443900000|2020-10-23 09:05:00|415.5|413.5|416.22|414.22|416.29|414.29|415.47|413.47|373
1603444200000|2020-10-23 09:10:00|416.26|414.26|415.51|413.51|416.31|414.31|415.51|413.51|189
1603444500000|2020-10-23 09:15:00|415.52|413.52|415.57|413.57|415.88|413.88|415.28|413.28|289
1603444800000|2020-10-23 09:20:00|415.59|413.59|416.28|414.28|416.53|414.53|415.54|413.54|355
1603445100000|2020-10-23 09:25:00|416.29|414.29|416.35|414.35|416.46|414.46|415.86|413.86|205
1603445400000|2020-10-23 09:30:00|416.33|414.33|416.26|414.26|416.44|414.44|416.24|414.24|140
1603445700000|2020-10-23 09:35:00|416.25|414.25|416.07|414.07|416.3|414.3|416.02|414.02|214
1603446000000|2020-10-23 09:40:00|416.04|414.04|415.75|413.75|416.35|414.35|415.73|413.73|253
1603446300000|2020-10-23 09:45:00|415.73|413.73|416.02|414.02|416.39|414.39|415.73|413.73|150
1603446600000|2020-10-23 09:50:00|416|414|416.23|414.23|416.25|414.25|415.69|413.69|313
1603446900000|2020-10-23 09:55:00|416.24|414.24|415.99|413.99|416.24|414.24|415.82|413.82|200
1603447200000|2020-10-23 10:00:00|416.01|414.01|417.45|415.45|417.62|415.62|415.99|413.99|372
1603447500000|2020-10-23 10:05:00|417.54|415.54|418.75|416.75|418.94|416.94|417.36|415.36|227
1603447800000|2020-10-23 10:10:00|418.85|416.85|419.87|417.87|420.15|418.15|418.43|416.43|495
1603448100000|2020-10-23 10:15:00|419.82|417.82|418.46|416.46|419.88|417.88|418.09|416.09|556
1603448400000|2020-10-23 10:20:00|418.51|416.51|417.67|415.67|418.51|416.51|417.53|415.53|525
1603448700000|2020-10-23 10:25:00|417.66|415.66|417.32|415.32|417.87|415.87|416.99|414.99|520
1603449000000|2020-10-23 10:30:00|417.29|415.29|417.29|415.29|417.84|415.84|417.08|415.08|516
1603449300000|2020-10-23 10:35:00|417.32|415.32|417.9|415.9|417.99|415.99|417.21|415.21|531
1603449600000|2020-10-23 10:40:00|417.91|415.91|418.17|416.17|418.34|416.34|417.91|415.91|422
1603449900000|2020-10-23 10:45:00|418.18|416.18|418.23|416.23|418.84|416.84|418.15|416.15|640
1603450200000|2020-10-23 10:50:00|418.24|416.24|418.76|416.76|419.78|417.78|417.93|415.93|684
1603450500000|2020-10-23 10:55:00|418.75|416.75|419.1|417.1|419.5|417.5|418.26|416.26|568
1603450800000|2020-10-23 11:00:00|419.08|417.08|419.05|417.05|419.32|417.32|418.16|416.16|604
1603451100000|2020-10-23 11:05:00|419.04|417.04|418.86|416.86|419.41|417.41|418.72|416.72|462
1603451400000|2020-10-23 11:10:00|418.89|416.89|419.44|417.44|419.56|417.56|418.89|416.89|436
1603451700000|2020-10-23 11:15:00|419.43|417.43|420.03|418.03|420.11|418.11|418.92|416.92|406
1603452000000|2020-10-23 11:20:00|420.07|418.07|420.07|418.07|420.15|418.15|419.74|417.74|421
1603452300000|2020-10-23 11:25:00|420.08|418.08|418.76|416.76|420.4|418.4|418.75|416.75|544
1603452600000|2020-10-23 11:30:00|418.75|416.75|418.81|416.81|418.86|416.86|418.31|416.31|497
1603452900000|2020-10-23 11:35:00|418.75|416.75|418.8|416.8|418.92|416.92|418.48|416.48|494
1603453200000|2020-10-23 11:40:00|418.79|416.79|419.84|417.84|419.99|417.99|418.79|416.79|544
1603453500000|2020-10-23 11:45:00|419.83|417.83|419.51|417.51|420.08|418.08|419.36|417.36|532
1603453800000|2020-10-23 11:50:00|419.52|417.52|417.98|415.98|419.56|417.56|417.75|415.75|672
1603454100000|2020-10-23 11:55:00|418.01|416.01|418.12|416.12|418.46|416.46|417.56|415.56|594
1603454400000|2020-10-23 12:00:00|418.11|416.11|417|415|418.58|416.58|416.74|414.74|668
1603454700000|2020-10-23 12:05:00|417.01|415.01|417.48|415.48|417.79|415.79|416.99|414.99|540
1603455000000|2020-10-23 12:10:00|417.47|415.47|416.94|414.94|417.9|415.9|416.94|414.94|374
1603455300000|2020-10-23 12:15:00|416.95|414.95|416.74|414.74|417.18|415.18|416.62|414.62|567
1603455600000|2020-10-23 12:20:00|416.72|414.72|417.22|415.22|417.44|415.44|416.72|414.72|400
1603455900000|2020-10-23 12:25:00|417.19|415.19|417.63|415.63|417.78|415.78|417.11|415.11|351
1603456200000|2020-10-23 12:30:00|417.68|415.68|417.38|415.38|417.91|415.91|416.99|414.99|507
1603456500000|2020-10-23 12:35:00|417.35|415.35|417.66|415.66|417.75|415.75|417.31|415.31|331
1603456800000|2020-10-23 12:40:00|417.67|415.67|417.78|415.78|417.89|415.89|417.47|415.47|352
1603457100000|2020-10-23 12:45:00|417.8|415.8|418.54|416.54|418.62|416.62|417.8|415.8|283
1603457400000|2020-10-23 12:50:00|418.56|416.56|418.66|416.66|419.11|417.11|418.36|416.36|494
1603457700000|2020-10-23 12:55:00|418.65|416.65|418.88|416.88|418.9|416.9|418.5|416.5|155
1603458000000|2020-10-23 13:00:00|418.9|416.9|418.8|416.8|419.04|417.04|418.68|416.68|428
1603458300000|2020-10-23 13:05:00|418.81|416.81|419.17|417.17|419.43|417.43|418.61|416.61|427
1603458600000|2020-10-23 13:10:00|419.18|417.18|419.72|417.72|420.01|418.01|419.16|417.16|556
1603458900000|2020-10-23 13:15:00|419.73|417.73|418.78|416.78|419.76|417.76|418.54|416.54|464
1603459200000|2020-10-23 13:20:00|418.79|416.79|418.87|416.87|418.96|416.96|418.28|416.28|460
1603459500000|2020-10-23 13:25:00|418.88|416.88|419.32|417.32|419.39|417.39|418.86|416.86|350
1603459800000|2020-10-23 13:30:00|419.31|417.31|418.59|416.59|419.6|417.6|418.38|416.38|394
1603460100000|2020-10-23 13:35:00|418.58|416.58|418.57|416.57|418.63|416.63|418.25|416.25|450
1603460400000|2020-10-23 13:40:00|418.55|416.55|417.99|415.99|418.68|416.68|417.82|415.82|460
1603460700000|2020-10-23 13:45:00|417.98|415.98|417.21|415.21|417.99|415.99|417.07|415.07|541
1603461000000|2020-10-23 13:50:00|417.22|415.22|417.65|415.65|417.65|415.65|416.83|414.83|552
1603461300000|2020-10-23 13:55:00|417.63|415.63|417.3|415.3|417.65|415.65|417.05|415.05|447
1603461600000|2020-10-23 14:00:00|417.32|415.32|417.9|415.9|418.28|416.28|417.28|415.28|449
1603461900000|2020-10-23 14:05:00|417.89|415.89|417.56|415.56|418.12|416.12|417.54|415.54|321
1603462200000|2020-10-23 14:10:00|417.55|415.55|416.04|414.04|417.7|415.7|414.93|412.93|708
1603462500000|2020-10-23 14:15:00|416.03|414.03|417.35|415.35|417.64|415.64|415.95|413.95|697
1603462800000|2020-10-23 14:20:00|417.37|415.37|417|415|417.7|415.7|416.63|414.63|566
1603463100000|2020-10-23 14:25:00|417.01|415.01|416.64|414.64|417.17|415.17|416.43|414.43|645
1603463400000|2020-10-23 14:30:00|416.63|414.63|417.41|415.41|417.65|415.65|416.49|414.49|443
1603463700000|2020-10-23 14:35:00|417.4|415.4|417.28|415.28|417.41|415.41|417.04|415.04|466
1603464000000|2020-10-23 14:40:00|417.26|415.26|415.87|413.87|417.26|415.26|415.82|413.82|470
1603464300000|2020-10-23 14:45:00|415.93|413.93|415.69|413.69|416.48|414.48|415.43|413.43|575
1603464600000|2020-10-23 14:50:00|415.7|413.7|415.23|413.23|415.88|413.88|415.08|413.08|641
1603464900000|2020-10-23 14:55:00|415.17|413.17|414.9|412.9|415.61|413.61|414.8|412.8|517
1603465200000|2020-10-23 15:00:00|414.88|412.88|413.57|411.57|414.89|412.89|412.68|410.68|726
1603465500000|2020-10-23 15:05:00|413.5|411.5|414.13|412.13|414.28|412.28|413.12|411.12|544
1603465800000|2020-10-23 15:10:00|414.14|412.14|415.02|413.02|415.15|413.15|414.11|412.11|546
1603466100000|2020-10-23 15:15:00|414.98|412.98|416.01|414.01|416.31|414.31|414.67|412.67|623
1603466400000|2020-10-23 15:20:00|416.04|414.04|415.68|413.68|416.08|414.08|415.41|413.41|569
1603466700000|2020-10-23 15:25:00|415.67|413.67|415.38|413.38|415.69|413.69|415.25|413.25|472
1603467000000|2020-10-23 15:30:00|415.39|413.39|415.71|413.71|415.89|413.89|414.98|412.98|551
1603467300000|2020-10-23 15:35:00|415.72|413.72|415.07|413.07|415.91|413.91|415.02|413.02|414
1603467600000|2020-10-23 15:40:00|415.06|413.06|415.13|413.13|415.37|413.37|414.25|412.25|576
1603467900000|2020-10-23 15:45:00|415.11|413.11|413.94|411.94|415.11|413.11|413.7|411.7|513
1603468200000|2020-10-23 15:50:00|413.93|411.93|412.86|410.86|414.01|412.01|412.86|410.86|456
1603468500000|2020-10-23 15:55:00|412.89|410.89|413.14|411.14|413.57|411.57|412.86|410.86|359
1603468800000|2020-10-23 16:00:00|413.13|411.13|413.87|411.87|414.33|412.33|411.25|409.25|581
1603469100000|2020-10-23 16:05:00|413.93|411.93|413.26|411.26|414.4|412.4|413.12|411.12|502
1603469400000|2020-10-23 16:10:00|413.27|411.27|410.71|408.71|413.28|411.28|410.61|408.61|520
1603469700000|2020-10-23 16:15:00|410.65|408.65|406.78|404.78|410.65|408.65|405.19|403.19|916
1603470000000|2020-10-23 16:20:00|406.82|404.82|407.8|405.8|408.45|406.45|405.85|403.85|747
1603470300000|2020-10-23 16:25:00|407.81|405.81|407.2|405.2|408.88|406.88|406.88|404.88|672
1603470600000|2020-10-23 16:30:00|407.22|405.22|406.38|404.38|408.03|406.03|406.34|404.34|662
1603470900000|2020-10-23 16:35:00|406.4|404.4|404.22|402.22|407.07|405.07|403.91|401.91|780
1603471200000|2020-10-23 16:40:00|404.18|402.18|404.22|402.22|405.13|403.13|402.88|400.88|871
1603471500000|2020-10-23 16:45:00|404.25|402.25|406.05|404.05|406.4|404.4|403.95|401.95|673
1603471800000|2020-10-23 16:50:00|406.06|404.06|406.69|404.69|406.86|404.86|405.68|403.68|591
1603472100000|2020-10-23 16:55:00|406.72|404.72|406.71|404.71|407.18|405.18|406.39|404.39|610
1603472400000|2020-10-23 17:00:00|406.75|404.75|406.46|404.46|407.48|405.48|406.34|404.34|557
1603472700000|2020-10-23 17:05:00|406.48|404.48|405.99|403.99|406.59|404.59|405.72|403.72|415
1603473000000|2020-10-23 17:10:00|405.98|403.98|407.01|405.01|407.12|405.12|405.55|403.55|495
1603473300000|2020-10-23 17:15:00|407.03|405.03|407.91|405.91|407.94|405.94|406.63|404.63|587
1603473600000|2020-10-23 17:20:00|407.92|405.92|408.02|406.02|408.43|406.43|407.35|405.35|512
1603473900000|2020-10-23 17:25:00|408.04|406.04|407.46|405.46|408.35|406.35|407.25|405.25|569
1603474200000|2020-10-23 17:30:00|407.47|405.47|407.05|405.05|407.72|405.72|406.98|404.98|378
1603474500000|2020-10-23 17:35:00|407.07|405.07|406.54|404.54|407.66|405.66|406.51|404.51|531
1603474800000|2020-10-23 17:40:00|406.55|404.55|406.25|404.25|406.72|404.72|405.99|403.99|596
1603475100000|2020-10-23 17:45:00|406.26|404.26|407.3|405.3|407.37|405.37|406.24|404.24|366
1603475400000|2020-10-23 17:50:00|407.29|405.29|406.53|404.53|407.42|405.42|406.53|404.53|515
1603475700000|2020-10-23 17:55:00|406.52|404.52|406.28|404.28|406.72|404.72|406.05|404.05|442
1603476000000|2020-10-23 18:00:00|406.27|404.27|407.56|405.56|407.58|405.58|406.16|404.16|424
1603476300000|2020-10-23 18:05:00|407.55|405.55|407.42|405.42|407.64|405.64|406.8|404.8|241
1603476600000|2020-10-23 18:10:00|407.44|405.44|407.37|405.37|407.6|405.6|406.94|404.94|472
1603476900000|2020-10-23 18:15:00|407.38|405.38|407.4|405.4|407.6|405.6|407.01|405.01|431
1603477200000|2020-10-23 18:20:00|407.39|405.39|407.8|405.8|407.82|405.82|407.11|405.11|433
1603477500000|2020-10-23 18:25:00|407.79|405.79|408.15|406.15|408.28|406.28|407.74|405.74|408
1603477800000|2020-10-23 18:30:00|408.18|406.18|407.85|405.85|408.2|406.2|407.59|405.59|416
1603478100000|2020-10-23 18:35:00|407.86|405.86|408.18|406.18|408.19|406.19|407.7|405.7|209
1603478400000|2020-10-23 18:40:00|408.19|406.19|408.46|406.46|408.65|406.65|408.17|406.17|403
1603478700000|2020-10-23 18:45:00|408.47|406.47|408.37|406.37|408.55|406.55|408|406|329
1603479000000|2020-10-23 18:50:00|408.38|406.38|408.86|406.86|408.88|406.88|408.38|406.38|191
1603479300000|2020-10-23 18:55:00|408.87|406.87|408.43|406.43|409.22|407.22|408.34|406.34|374
1603479600000|2020-10-23 19:00:00|408.44|406.44|408.2|406.2|408.45|406.45|407.96|405.96|449
1603479900000|2020-10-23 19:05:00|408.21|406.21|409.15|407.15|409.15|407.15|408.16|406.16|322
1603480200000|2020-10-23 19:10:00|409.16|407.16|408.99|406.99|409.38|407.38|408.78|406.78|433
1603480500000|2020-10-23 19:15:00|408.97|406.97|409.07|407.07|409.16|407.16|408.17|406.17|498
1603480800000|2020-10-23 19:20:00|409.08|407.08|408.82|406.82|409.33|407.33|408.55|406.55|354
1603481100000|2020-10-23 19:25:00|408.8|406.8|408.67|406.67|409.15|407.15|408.61|406.61|295
1603481400000|2020-10-23 19:30:00|408.66|406.66|408.8|406.8|409.05|407.05|408.65|406.65|378
1603481700000|2020-10-23 19:35:00|408.79|406.79|408.62|406.62|408.89|406.89|408.44|406.44|360
1603482000000|2020-10-23 19:40:00|408.59|406.59|408.97|406.97|409.11|407.11|408.53|406.53|284
1603482300000|2020-10-23 19:45:00|408.94|406.94|409.25|407.25|409.26|407.26|408.94|406.94|344
1603482600000|2020-10-23 19:50:00|409.24|407.24|410.17|408.17|410.17|408.17|409.24|407.24|372
1603482900000|2020-10-23 19:55:00|410.16|408.16|410.45|408.45|410.46|408.46|409.98|407.98|289
1603483200000|2020-10-23 20:00:00|410.44|408.44|410.99|408.99|411.02|409.02|409.8|407.8|497
1603483500000|2020-10-23 20:05:00|411.01|409.01|409.97|407.97|411.18|409.18|409.76|407.76|430
1603483800000|2020-10-23 20:10:00|410|408|410.14|408.14|410.14|408.14|409.5|407.5|245
1603484100000|2020-10-23 20:15:00|410.15|408.15|409.5|407.5|410.28|408.28|409.28|407.28|402
1603484400000|2020-10-23 20:20:00|409.47|407.47|409.45|407.45|409.65|407.65|409.37|407.37|204
1603484700000|2020-10-23 20:25:00|409.46|407.46|409.58|407.58|409.97|407.97|409.35|407.35|275
1603485000000|2020-10-23 20:30:00|409.59|407.59|410.47|408.47|410.52|408.52|409.59|407.59|369
1603485300000|2020-10-23 20:35:00|410.48|408.48|410.43|408.43|410.59|408.59|410|408|439
1603485600000|2020-10-23 20:40:00|410.44|408.44|410.16|408.16|410.47|408.47|410.05|408.05|268
1603485900000|2020-10-23 20:45:00|410.15|408.15|410.43|408.43|410.71|408.71|410.01|408.01|419
1603486200000|2020-10-23 20:50:00|410.45|408.45|410.29|408.29|410.71|408.71|410.27|408.27|342
1603486500000|2020-10-23 20:55:00|410.28|408.28|410.43|408.43|410.52|408.52|410.18|408.18|249
1603522800000|2020-10-24 07:00:00|413.25|411.25|412.77|410.77|413.25|411.25|412.77|410.77|132
1603523100000|2020-10-24 07:05:00|412.76|410.76|413.04|411.04|413.3|411.3|412.74|410.74|147
1603523400000|2020-10-24 07:10:00|413.06|411.06|413.38|411.38|413.38|411.38|413.04|411.04|111
1603523700000|2020-10-24 07:15:00|413.39|411.39|413.8|411.8|413.84|411.84|413.37|411.37|110
1603524000000|2020-10-24 07:20:00|413.78|411.78|413.24|411.24|413.81|411.81|413.1|411.1|89
1603524300000|2020-10-24 07:25:00|413.25|411.25|413.27|411.27|413.46|411.46|413.18|411.18|120
1603524600000|2020-10-24 07:30:00|413.28|411.28|413|411|413.28|411.28|412.99|410.99|113
1603524900000|2020-10-24 07:35:00|412.99|410.99|412.25|410.25|413.01|411.01|412.24|410.24|92
1603525200000|2020-10-24 07:40:00|412.23|410.23|411.9|409.9|412.36|410.36|411.89|409.89|101
1603525500000|2020-10-24 07:45:00|411.89|409.89|412.27|410.27|412.36|410.36|411.62|409.62|166
1603525800000|2020-10-24 07:50:00|412.26|410.26|412.13|410.13|412.27|410.27|411.87|409.87|121
1603526100000|2020-10-24 07:55:00|412.12|410.12|411.58|409.58|412.13|410.13|411.35|409.35|167
1603526400000|2020-10-24 08:00:00|411.61|409.61|411.95|409.95|412|410|411.61|409.61|210
1603526700000|2020-10-24 08:05:00|412.01|410.01|411.93|409.93|412.17|410.17|411.93|409.93|164
1603527000000|2020-10-24 08:10:00|411.9|409.9|412.51|410.51|412.53|410.53|411.9|409.9|134
1603527300000|2020-10-24 08:15:00|412.48|410.48|412.09|410.09|412.59|410.59|412.09|410.09|96
1603527600000|2020-10-24 08:20:00|411.96|409.96|410.97|408.97|411.96|409.96|410.05|408.05|287
1603527900000|2020-10-24 08:25:00|410.96|408.96|410.07|408.07|411.11|409.11|409.68|407.68|317
1603528200000|2020-10-24 08:30:00|410.14|408.14|410.33|408.33|410.78|408.78|409.88|407.88|324
1603528500000|2020-10-24 08:35:00|410.34|408.34|410.33|408.33|410.44|408.44|410.25|408.25|110
1603528800000|2020-10-24 08:40:00|410.38|408.38|410.9|408.9|410.96|408.96|410.38|408.38|141
1603529100000|2020-10-24 08:45:00|410.91|408.91|410.92|408.92|411.24|409.24|410.91|408.91|65
1603529400000|2020-10-24 08:50:00|410.86|408.86|411.1|409.1|411.1|409.1|410.79|408.79|75
1603529700000|2020-10-24 08:55:00|411.09|409.09|410.99|408.99|411.15|409.15|410.92|408.92|95
1603530000000|2020-10-24 09:00:00|410.98|408.98|411.13|409.13|411.22|409.22|410.98|408.98|71
1603530300000|2020-10-24 09:05:00|411.12|409.12|409.75|407.75|411.12|409.12|409.74|407.74|174
1603530600000|2020-10-24 09:10:00|409.71|407.71|410.33|408.33|410.48|408.48|409.4|407.4|231
1603530900000|2020-10-24 09:15:00|410.32|408.32|411.17|409.17|411.17|409.17|410.32|408.32|90
1603531200000|2020-10-24 09:20:00|411.16|409.16|411.25|409.25|411.29|409.29|411.16|409.16|41
1603531500000|2020-10-24 09:25:00|411.26|409.26|411.9|409.9|412|410|411.26|409.26|210
1603531800000|2020-10-24 09:30:00|411.88|409.88|412.15|410.15|412.23|410.23|411.88|409.88|114
1603532100000|2020-10-24 09:35:00|412.14|410.14|412.31|410.31|412.32|410.32|411.99|409.99|100
1603532400000|2020-10-24 09:40:00|412.32|410.32|412.7|410.7|412.91|410.91|412.3|410.3|100
1603532700000|2020-10-24 09:45:00|412.68|410.68|412.93|410.93|413.22|411.22|412.23|410.23|205
1603533000000|2020-10-24 09:50:00|412.94|410.94|412.86|410.86|413.25|411.25|412.84|410.84|144
1603533300000|2020-10-24 09:55:00|412.85|410.85|412.43|410.43|412.9|410.9|412.32|410.32|168
1603533600000|2020-10-24 10:00:00|412.45|410.45|412.27|410.27|412.71|410.71|412.21|410.21|186
1603533900000|2020-10-24 10:05:00|412.26|410.26|411.92|409.92|412.44|410.44|411.89|409.89|94
1603534200000|2020-10-24 10:10:00|411.9|409.9|412.01|410.01|412.01|410.01|411.39|409.39|186
1603534500000|2020-10-24 10:15:00|412|410|412.38|410.38|412.38|410.38|411.64|409.64|161
1603534800000|2020-10-24 10:20:00|412.39|410.39|413.63|411.63|413.72|411.72|412.39|410.39|179
1603535100000|2020-10-24 10:25:00|413.64|411.64|413.92|411.92|414.09|412.09|413.64|411.64|132
1603535400000|2020-10-24 10:30:00|413.93|411.93|414.45|412.45|414.62|412.62|413.54|411.54|246
1603535700000|2020-10-24 10:35:00|414.46|412.46|413.96|411.96|414.55|412.55|413.89|411.89|157
1603536000000|2020-10-24 10:40:00|413.93|411.93|414.26|412.26|414.37|412.37|413.63|411.63|170
1603536300000|2020-10-24 10:45:00|414.27|412.27|414.09|412.09|414.65|412.65|414.09|412.09|163
1603536600000|2020-10-24 10:50:00|414.08|412.08|413.93|411.93|414.09|412.09|413.7|411.7|140
1603536900000|2020-10-24 10:55:00|413.97|411.97|414.48|412.48|414.61|412.61|413.97|411.97|166
1603537200000|2020-10-24 11:00:00|414.46|412.46|413.7|411.7|414.56|412.56|413.7|411.7|194
1603537500000|2020-10-24 11:05:00|413.67|411.67|413.59|411.59|413.76|411.76|413.57|411.57|138
1603537800000|2020-10-24 11:10:00|413.57|411.57|413.6|411.6|413.63|411.63|413.32|411.32|120
1603538100000|2020-10-24 11:15:00|413.59|411.59|413.93|411.93|413.97|411.97|413.59|411.59|152
1603538400000|2020-10-24 11:20:00|413.91|411.91|414.13|412.13|414.15|412.15|413.87|411.87|133
1603538700000|2020-10-24 11:25:00|414.17|412.17|414.59|412.59|414.6|412.6|414.14|412.14|139
1603539000000|2020-10-24 11:30:00|414.61|412.61|414.88|412.88|414.89|412.89|414.28|412.28|216
1603539300000|2020-10-24 11:35:00|414.89|412.89|413.93|411.93|414.98|412.98|413.9|411.9|150
1603539600000|2020-10-24 11:40:00|413.94|411.94|414.26|412.26|414.26|412.26|413.93|411.93|164
1603539900000|2020-10-24 11:45:00|414.27|412.27|414.03|412.03|414.28|412.28|414|412|79
1603540200000|2020-10-24 11:50:00|414.02|412.02|414.36|412.36|414.37|412.37|413.88|411.88|99
1603540500000|2020-10-24 11:55:00|414.37|412.37|415.58|413.58|415.69|413.69|414.37|412.37|217
1603540800000|2020-10-24 12:00:00|415.57|413.57|415.33|413.33|416.28|414.28|415.04|413.04|327
1603541100000|2020-10-24 12:05:00|415.34|413.34|415.31|413.31|415.58|413.58|415.14|413.14|152
1603541400000|2020-10-24 12:10:00|415.3|413.3|414|412|415.32|413.32|413.96|411.96|183
1603541700000|2020-10-24 12:15:00|413.99|411.99|414.5|412.5|414.58|412.58|413.99|411.99|97
1603542000000|2020-10-24 12:20:00|414.49|412.49|414.7|412.7|414.7|412.7|414.3|412.3|81
1603542300000|2020-10-24 12:25:00|414.73|412.73|414.83|412.83|414.9|412.9|414.36|412.36|110
1603542600000|2020-10-24 12:30:00|414.82|412.82|415.34|413.34|415.47|413.47|414.77|412.77|111
1603542900000|2020-10-24 12:35:00|415.33|413.33|415.2|413.2|415.4|413.4|415.05|413.05|99
1603543200000|2020-10-24 12:40:00|415.19|413.19|414.91|412.91|415.28|413.28|414.78|412.78|92
1603543500000|2020-10-24 12:45:00|414.92|412.92|414.16|412.16|414.93|412.93|414.15|412.15|156
1603543800000|2020-10-24 12:50:00|414.15|412.15|414.18|412.18|414.43|412.43|414.11|412.11|115
1603544100000|2020-10-24 12:55:00|414.19|412.19|414.2|412.2|414.33|412.33|413.96|411.96|109
1603544400000|2020-10-24 13:00:00|414.18|412.18|414.57|412.57|414.65|412.65|414.06|412.06|105
1603544700000|2020-10-24 13:05:00|414.54|412.54|414.81|412.81|415.16|413.16|414.54|412.54|136
1603545000000|2020-10-24 13:10:00|414.82|412.82|414.98|412.98|415.2|413.2|414.75|412.75|148
1603545300000|2020-10-24 13:15:00|414.97|412.97|414.44|412.44|414.99|412.99|414.43|412.43|100
1603545600000|2020-10-24 13:20:00|414.33|412.33|414.27|412.27|414.33|412.33|414.19|412.19|66
1603545900000|2020-10-24 13:25:00|414.26|412.26|414.45|412.45|414.61|412.61|414.25|412.25|73
1603546200000|2020-10-24 13:30:00|414.49|412.49|414.56|412.56|414.56|412.56|414.07|412.07|112
1603546500000|2020-10-24 13:35:00|414.57|412.57|415.19|413.19|415.44|413.44|414.57|412.57|122
1603546800000|2020-10-24 13:40:00|415.18|413.18|415.69|413.69|415.89|413.89|415.12|413.12|208
1603547100000|2020-10-24 13:45:00|415.68|413.68|415.62|413.62|415.89|413.89|415.28|413.28|192
1603547400000|2020-10-24 13:50:00|415.61|413.61|414.75|412.75|415.62|413.62|414.75|412.75|163
1603547700000|2020-10-24 13:55:00|414.74|412.74|414.9|412.9|414.98|412.98|414.73|412.73|52
1603548000000|2020-10-24 14:00:00|414.89|412.89|414.06|412.06|414.89|412.89|413.96|411.96|105
1603548300000|2020-10-24 14:05:00|414.07|412.07|414.77|412.77|414.77|412.77|414.06|412.06|145
1603548600000|2020-10-24 14:10:00|414.78|412.78|415.25|413.25|415.25|413.25|414.37|412.37|276
1603548900000|2020-10-24 14:15:00|415.26|413.26|416.38|414.38|417.23|415.23|414.78|412.78|381
1603549200000|2020-10-24 14:20:00|416.42|414.42|416.36|414.36|416.62|414.62|416.11|414.11|223
1603549500000|2020-10-24 14:25:00|416.34|414.34|413.81|411.81|416.34|414.34|412.55|410.55|536
1603549800000|2020-10-24 14:30:00|413.85|411.85|412.83|410.83|414.11|412.11|412.57|410.57|266
1603550100000|2020-10-24 14:35:00|412.8|410.8|413.19|411.19|413.24|411.24|412.47|410.47|181
1603550400000|2020-10-24 14:40:00|413.2|411.2|415.31|413.31|415.38|413.38|413.2|411.2|234
1603550700000|2020-10-24 14:45:00|415.3|413.3|415.54|413.54|416.33|414.33|415.11|413.11|246
1603551000000|2020-10-24 14:50:00|415.55|413.55|416.07|414.07|416.4|414.4|415.55|413.55|157
1603551300000|2020-10-24 14:55:00|416.09|414.09|416.38|414.38|416.49|414.49|415.82|413.82|149
1603551600000|2020-10-24 15:00:00|416.35|414.35|417.21|415.21|417.61|415.61|416.35|414.35|356
1603551900000|2020-10-24 15:05:00|417.22|415.22|416.96|414.96|417.69|415.69|416.96|414.96|239
1603552200000|2020-10-24 15:10:00|416.97|414.97|416.47|414.47|417.44|415.44|416.47|414.47|268
1603552500000|2020-10-24 15:15:00|416.16|414.16|416.64|414.64|416.91|414.91|416.15|414.15|243
1603552800000|2020-10-24 15:20:00|416.63|414.63|416.45|414.45|416.67|414.67|416.13|414.13|153
1603553100000|2020-10-24 15:25:00|416.44|414.44|416.66|414.66|416.79|414.79|416.4|414.4|151
1603553400000|2020-10-24 15:30:00|416.65|414.65|416.25|414.25|416.66|414.66|415.87|413.87|141
1603553700000|2020-10-24 15:35:00|416.3|414.3|416.79|414.79|416.87|414.87|416.19|414.19|164
1603554000000|2020-10-24 15:40:00|416.82|414.82|416.89|414.89|416.95|414.95|416.8|414.8|105
1603554300000|2020-10-24 15:45:00|416.93|414.93|416.69|414.69|417.37|415.37|416.68|414.68|213
1603554600000|2020-10-24 15:50:00|416.67|414.67|416.33|414.33|416.69|414.69|416.21|414.21|178
1603554900000|2020-10-24 15:55:00|416.35|414.35|415.36|413.36|416.73|414.73|415.14|413.14|201
1603555200000|2020-10-24 16:00:00|415.39|413.39|414|412|415.95|413.95|413.73|411.73|324
1603555500000|2020-10-24 16:05:00|414.03|412.03|414.44|412.44|414.52|412.52|413.25|411.25|370
1603555800000|2020-10-24 16:10:00|414.43|412.43|414.22|412.22|414.49|412.49|413.9|411.9|263
1603556100000|2020-10-24 16:15:00|414.21|412.21|414.76|412.76|414.93|412.93|414.08|412.08|259
1603556400000|2020-10-24 16:20:00|414.75|412.75|414.43|412.43|414.75|412.75|413.9|411.9|226
1603556700000|2020-10-24 16:25:00|414.42|412.42|414.02|412.02|414.42|412.42|413.43|411.43|241
1603557000000|2020-10-24 16:30:00|414.01|412.01|414.52|412.52|414.59|412.59|413.44|411.44|206
1603557300000|2020-10-24 16:35:00|414.49|412.49|414.16|412.16|414.52|412.52|413.64|411.64|213
1603557600000|2020-10-24 16:40:00|414.14|412.14|413.76|411.76|414.51|412.51|413.54|411.54|199
1603557900000|2020-10-24 16:45:00|413.75|411.75|414.44|412.44|414.46|412.46|413.49|411.49|276
1603558200000|2020-10-24 16:50:00|414.41|412.41|414.24|412.24|414.41|412.41|413.96|411.96|174
1603558500000|2020-10-24 16:55:00|414.11|412.11|414.79|412.79|415.32|413.32|414.09|412.09|142
1603558800000|2020-10-24 17:00:00|414.8|412.8|414.77|412.77|414.88|412.88|414.18|412.18|182
1603559100000|2020-10-24 17:05:00|414.76|412.76|415.52|413.52|415.81|413.81|414.63|412.63|207
1603559400000|2020-10-24 17:10:00|415.44|413.44|415.38|413.38|415.68|413.68|415.1|413.1|251
1603559700000|2020-10-24 17:15:00|415.34|413.34|415.19|413.19|415.57|413.57|415.05|413.05|232
1603560000000|2020-10-24 17:20:00|415.2|413.2|415.19|413.19|415.57|413.57|415.07|413.07|187
1603560300000|2020-10-24 17:25:00|415.17|413.17|414.92|412.92|415.22|413.22|414.8|412.8|117
1603560600000|2020-10-24 17:30:00|414.88|412.88|415.16|413.16|415.25|413.25|414.86|412.86|180
1603560900000|2020-10-24 17:35:00|415.18|413.18|415.23|413.23|415.3|413.3|414.86|412.86|180
1603561200000|2020-10-24 17:40:00|415.24|413.24|415.57|413.57|415.64|413.64|415.11|413.11|138
1603561500000|2020-10-24 17:45:00|415.56|413.56|415.1|413.1|415.68|413.68|414.81|412.81|203
1603561800000|2020-10-24 17:50:00|415.09|413.09|414.95|412.95|415.36|413.36|414.79|412.79|243
1603562100000|2020-10-24 17:55:00|414.96|412.96|415.32|413.32|415.57|413.57|414.88|412.88|164
1603562400000|2020-10-24 18:00:00|415.33|413.33|415.25|413.25|415.44|413.44|414.59|412.59|229
1603562700000|2020-10-24 18:05:00|415.26|413.26|414.8|412.8|415.63|413.63|414.8|412.8|193
1603563000000|2020-10-24 18:10:00|414.82|412.82|415.05|413.05|415.25|413.25|414.73|412.73|143
1603563300000|2020-10-24 18:15:00|415.06|413.06|414.82|412.82|415.29|413.29|414.82|412.82|175
1603563600000|2020-10-24 18:20:00|414.8|412.8|414.24|412.24|414.82|412.82|414.09|412.09|214
1603563900000|2020-10-24 18:25:00|414.31|412.31|414.6|412.6|414.62|412.62|414.05|412.05|141
1603564200000|2020-10-24 18:30:00|414.58|412.58|414.77|412.77|414.95|412.95|414.49|412.49|123
1603564500000|2020-10-24 18:35:00|414.8|412.8|414.47|412.47|415.02|413.02|414.46|412.46|134
1603564800000|2020-10-24 18:40:00|414.45|412.45|414.95|412.95|415.03|413.03|414.15|412.15|194
1603565100000|2020-10-24 18:45:00|414.93|412.93|414.66|412.66|415.13|413.13|414.49|412.49|159
1603565400000|2020-10-24 18:50:00|414.69|412.69|414.53|412.53|415.04|413.04|414.52|412.52|237
1603565700000|2020-10-24 18:55:00|414.52|412.52|414.5|412.5|414.53|412.53|414.08|412.08|171
1603566000000|2020-10-24 19:00:00|414.49|412.49|415|413|415|413|414.38|412.38|110
1603566300000|2020-10-24 19:05:00|415.03|413.03|415.36|413.36|415.44|413.44|415.03|413.03|140
1603566600000|2020-10-24 19:10:00|415.38|413.38|415.28|413.28|415.68|413.68|415.27|413.27|85
1603566900000|2020-10-24 19:15:00|415.24|413.24|415.02|413.02|415.28|413.28|414.87|412.87|106
1603567200000|2020-10-24 19:20:00|415.01|413.01|414.38|412.38|415.02|413.02|414.23|412.23|177
1603567500000|2020-10-24 19:25:00|414.36|412.36|414.23|412.23|414.53|412.53|414.13|412.13|112
1603567800000|2020-10-24 19:30:00|414.24|412.24|413.96|411.96|414.26|412.26|413.73|411.73|152
1603568100000|2020-10-24 19:35:00|413.92|411.92|413.7|411.7|413.96|411.96|413.2|411.2|180
1603568400000|2020-10-24 19:40:00|413.87|411.87|414.12|412.12|414.26|412.26|413.61|411.61|173
1603568700000|2020-10-24 19:45:00|414.11|412.11|414.3|412.3|414.34|412.34|414.01|412.01|51
1603569000000|2020-10-24 19:50:00|414.29|412.29|414.43|412.43|414.47|412.47|414.29|412.29|38
1603569300000|2020-10-24 19:55:00|414.42|412.42|414.51|412.51|414.51|412.51|414.41|412.41|63
1603569600000|2020-10-24 20:00:00|414.56|412.56|414.64|412.64|414.76|412.76|414.51|412.51|130
1603569900000|2020-10-24 20:05:00|414.65|412.65|414.29|412.29|414.76|412.76|414.09|412.09|106
1603570200000|2020-10-24 20:10:00|414.31|412.31|414.39|412.39|414.48|412.48|414.06|412.06|197
1603570500000|2020-10-24 20:15:00|414.36|412.36|414.02|412.02|414.41|412.41|413.93|411.93|213
1603570800000|2020-10-24 20:20:00|414.04|412.04|413.87|411.87|414.2|412.2|413.49|411.49|183
1603571100000|2020-10-24 20:25:00|413.91|411.91|413.85|411.85|414.14|412.14|413.74|411.74|144
1603571400000|2020-10-24 20:30:00|413.84|411.84|413.61|411.61|413.91|411.91|413.6|411.6|100
1603571700000|2020-10-24 20:35:00|413.62|411.62|413.61|411.61|413.78|411.78|413.49|411.49|140
1603572000000|2020-10-24 20:40:00|413.6|411.6|413.52|411.52|413.67|411.67|413.48|411.48|82
1603572300000|2020-10-24 20:45:00|413.51|411.51|412.47|410.47|413.51|411.51|411.91|409.91|284
1603572600000|2020-10-24 20:50:00|412.51|410.51|412.81|410.81|412.86|410.86|412.18|410.18|190
1603572900000|2020-10-24 20:55:00|412.83|410.83|413.01|411.01|413.08|411.08|412.78|410.78|88
1603573200000|2020-10-24 21:00:00|413.02|411.02|412.13|410.13|413.02|411.02|411.95|409.95|213
1603573500000|2020-10-24 21:05:00|412.12|410.12|412.72|410.72|412.72|410.72|411.99|409.99|97
1603573800000|2020-10-24 21:10:00|412.73|410.73|413.27|411.27|413.52|411.52|412.71|410.71|138
1603574100000|2020-10-24 21:15:00|413.23|411.23|413.42|411.42|413.43|411.43|413.21|411.21|23
1603574400000|2020-10-24 21:20:00|413.44|411.44|413.62|411.62|413.79|411.79|413.44|411.44|40
1603574700000|2020-10-24 21:25:00|413.63|411.63|413.71|411.71|413.79|411.79|413.63|411.63|20
1603575000000|2020-10-24 21:30:00|413.7|411.7|413.58|411.58|413.76|411.76|413.58|411.58|52
1603575300000|2020-10-24 21:35:00|413.57|411.57|413.15|411.15|413.57|411.57|413.12|411.12|62
1603575600000|2020-10-24 21:40:00|413.16|411.16|412.52|410.52|413.16|411.16|412.2|410.2|103
1603575900000|2020-10-24 21:45:00|412.51|410.51|412.48|410.48|412.93|410.93|412.38|410.38|97
1603576200000|2020-10-24 21:50:00|412.47|410.47|411.24|409.24|412.47|410.47|410.62|408.62|216
1603576500000|2020-10-24 21:55:00|411.23|409.23|411.51|409.51|411.68|409.68|410.74|408.74|137
1603576800000|2020-10-24 22:00:00|411.47|409.47|410.37|408.37|411.47|409.47|409.77|407.77|216
1603577100000|2020-10-24 22:05:00|410.3|408.3|410.24|408.24|410.7|408.7|410.24|408.24|83
1603577400000|2020-10-24 22:10:00|410.23|408.23|410.67|408.67|410.71|408.71|410.23|408.23|87
1603577700000|2020-10-24 22:15:00|410.65|408.65|410.52|408.52|410.82|408.82|410.25|408.25|232
1603578000000|2020-10-24 22:20:00|410.54|408.54|412.09|410.09|412.14|410.14|410.52|408.52|187
1603578300000|2020-10-24 22:25:00|412.07|410.07|412.14|410.14|412.18|410.18|411.8|409.8|183
1603578600000|2020-10-24 22:30:00|412.13|410.13|412.42|410.42|412.44|410.44|411.93|409.93|200
1603578900000|2020-10-24 22:35:00|412.43|410.43|412.82|410.82|412.87|410.87|412.38|410.38|132
1603579200000|2020-10-24 22:40:00|412.83|410.83|412.49|410.49|412.89|410.89|412.47|410.47|126
1603579500000|2020-10-24 22:45:00|412.48|410.48|412.7|410.7|412.77|410.77|412.45|410.45|145
1603579800000|2020-10-24 22:50:00|412.69|410.69|412.87|410.87|412.95|410.95|412.43|410.43|147
1603580100000|2020-10-24 22:55:00|412.88|410.88|412.73|410.73|413.01|411.01|412.5|410.5|144
1603580400000|2020-10-24 23:00:00|412.72|410.72|413.41|411.41|413.41|411.41|412.36|410.36|178
1603580700000|2020-10-24 23:05:00|413.42|411.42|413.09|411.09|413.45|411.45|413.09|411.09|140
1603581000000|2020-10-24 23:10:00|413.12|411.12|413.15|411.15|413.21|411.21|413.01|411.01|147
1603581300000|2020-10-24 23:15:00|413.17|411.17|412.89|410.89|413.17|411.17|412.83|410.83|151
1603581600000|2020-10-24 23:20:00|412.87|410.87|412.73|410.73|412.87|410.87|412.58|410.58|82
1603581900000|2020-10-24 23:25:00|412.72|410.72|412.81|410.81|413.05|411.05|412.58|410.58|89
1603582200000|2020-10-24 23:30:00|412.8|410.8|413.23|411.23|413.3|411.3|412.8|410.8|78
1603582500000|2020-10-24 23:35:00|413.24|411.24|413.24|411.24|413.31|411.31|413.15|411.15|92
1603582800000|2020-10-24 23:40:00|413.23|411.23|413.27|411.27|413.51|411.51|413.23|411.23|114
1603583100000|2020-10-24 23:45:00|413.28|411.28|413.38|411.38|413.52|411.52|413.11|411.11|223
1603583400000|2020-10-24 23:50:00|413.39|411.39|413.57|411.57|413.69|411.69|413.39|411.39|150
1603583700000|2020-10-24 23:55:00|413.58|411.58|413.51|411.51|413.63|411.63|413.42|411.42|173
1603584000000|2020-10-25 00:00:00|413.49|411.49|413.38|411.38|413.5|411.5|412.97|410.97|284
1603584300000|2020-10-25 00:05:00|413.37|411.37|412.85|410.85|413.49|411.49|412.83|410.83|255
1603584600000|2020-10-25 00:10:00|412.87|410.87|412.18|410.18|412.87|410.87|411.74|409.74|329
1603584900000|2020-10-25 00:15:00|412.19|410.19|412.75|410.75|412.82|410.82|412.15|410.15|218
1603585200000|2020-10-25 00:20:00|412.76|410.76|413.24|411.24|413.33|411.33|412.46|410.46|181
1603585500000|2020-10-25 00:25:00|413.25|411.25|412.71|410.71|413.29|411.29|412.61|410.61|224
1603585800000|2020-10-25 00:30:00|412.7|410.7|413.25|411.25|413.29|411.29|412.5|410.5|193
1603586100000|2020-10-25 00:35:00|413.24|411.24|413.54|411.54|413.6|411.6|413.06|411.06|170
1603586400000|2020-10-25 00:40:00|413.53|411.53|413.9|411.9|413.95|411.95|413.43|411.43|204
1603586700000|2020-10-25 00:45:00|413.91|411.91|414.2|412.2|414.37|412.37|413.91|411.91|115
1603587000000|2020-10-25 00:50:00|414.19|412.19|414.46|412.46|414.66|412.66|414.14|412.14|232
1603587300000|2020-10-25 00:55:00|414.45|412.45|414.38|412.38|414.67|412.67|414.34|412.34|177
1603587600000|2020-10-25 01:00:00|414.37|412.37|414.21|412.21|414.37|412.37|414.06|412.06|96
1603587900000|2020-10-25 01:05:00|414.2|412.2|413.82|411.82|414.22|412.22|413.82|411.82|81
1603588200000|2020-10-25 01:10:00|413.81|411.81|414.15|412.15|414.29|412.29|413.73|411.73|157
1603588500000|2020-10-25 01:15:00|414.16|412.16|413.72|411.72|414.16|412.16|413.64|411.64|171
1603588800000|2020-10-25 01:20:00|413.71|411.71|413.68|411.68|413.89|411.89|413.62|411.62|107
1603589100000|2020-10-25 01:25:00|413.69|411.69|413.73|411.73|413.79|411.79|413.5|411.5|75
1603589400000|2020-10-25 01:30:00|413.71|411.71|413.94|411.94|413.95|411.95|413.69|411.69|91
1603589700000|2020-10-25 01:35:00|413.95|411.95|414.14|412.14|414.7|412.7|413.94|411.94|180
1603590000000|2020-10-25 01:40:00|414.15|412.15|414.63|412.63|414.73|412.73|414.15|412.15|182
1603590300000|2020-10-25 01:45:00|414.62|412.62|414.52|412.52|414.93|412.93|414.24|412.24|221
1603590600000|2020-10-25 01:50:00|414.54|412.54|414.65|412.65|414.91|412.91|414.42|412.42|245
1603590900000|2020-10-25 01:55:00|414.66|412.66|414.46|412.46|414.66|412.66|414.33|412.33|124
1603591200000|2020-10-25 02:00:00|414.45|412.45|414.34|412.34|414.58|412.58|414.29|412.29|180
1603591500000|2020-10-25 02:05:00|414.33|412.33|414.24|412.24|414.33|412.33|413.81|411.81|185
1603591800000|2020-10-25 02:10:00|414.27|412.27|414.04|412.04|414.28|412.28|413.79|411.79|143
1603592100000|2020-10-25 02:15:00|414.03|412.03|414.28|412.28|414.3|412.3|413.94|411.94|110
1603592400000|2020-10-25 02:20:00|414.27|412.27|414.58|412.58|414.59|412.59|414.18|412.18|103
1603592700000|2020-10-25 02:25:00|414.59|412.59|414.71|412.71|414.72|412.72|414.54|412.54|63
1603593000000|2020-10-25 02:30:00|414.68|412.68|414.21|412.21|414.84|412.84|414.21|412.21|134
1603593300000|2020-10-25 02:35:00|414.15|412.15|414.28|412.28|414.31|412.31|413.93|411.93|128
1603593600000|2020-10-25 02:40:00|414.3|412.3|414.35|412.35|414.35|412.35|413.92|411.92|175
1603593900000|2020-10-25 02:45:00|414.37|412.37|414.06|412.06|414.41|412.41|413.91|411.91|167
1603594200000|2020-10-25 02:50:00|414.04|412.04|413.88|411.88|414.11|412.11|413.77|411.77|131
1603594500000|2020-10-25 02:55:00|413.91|411.91|413.68|411.68|414.17|412.17|413.58|411.58|122
1603594800000|2020-10-25 03:00:00|413.69|411.69|413.02|411.02|414.13|412.13|412.89|410.89|247
1603595100000|2020-10-25 03:05:00|413.01|411.01|413.18|411.18|413.63|411.63|412.84|410.84|261
1603595400000|2020-10-25 03:10:00|413.19|411.19|413.17|411.17|413.29|411.29|412.86|410.86|145
1603595700000|2020-10-25 03:15:00|413.16|411.16|413.51|411.51|413.57|411.57|413.12|411.12|139
1603596000000|2020-10-25 03:20:00|413.5|411.5|413.45|411.45|413.5|411.5|413.26|411.26|169
1603596300000|2020-10-25 03:25:00|413.46|411.46|413.3|411.3|413.57|411.57|413.26|411.26|143
1603596600000|2020-10-25 03:30:00|413.31|411.31|415.73|413.73|415.8|413.8|413.3|411.3|460
1603596900000|2020-10-25 03:35:00|415.72|413.72|415.97|413.97|416.65|414.65|415.65|413.65|265
1603597200000|2020-10-25 03:40:00|415.99|413.99|417.13|415.13|417.26|415.26|415.99|413.99|186
1603597500000|2020-10-25 03:45:00|417.24|415.24|417.08|415.08|417.42|415.42|416.71|414.71|336
1603597800000|2020-10-25 03:50:00|417.1|415.1|417.1|415.1|417.48|415.48|416.49|414.49|312
1603598100000|2020-10-25 03:55:00|417.09|415.09|416.48|414.48|417.16|415.16|416.37|414.37|234
1603598400000|2020-10-25 04:00:00|416.47|414.47|416.74|414.74|416.76|414.76|415.76|413.76|302
1603598700000|2020-10-25 04:05:00|416.75|414.75|415.89|413.89|416.97|414.97|415.88|413.88|236
1603599000000|2020-10-25 04:10:00|415.9|413.9|416.66|414.66|416.69|414.69|415.9|413.9|169
1603599300000|2020-10-25 04:15:00|416.68|414.68|416.56|414.56|416.68|414.68|416.47|414.47|77
1603599600000|2020-10-25 04:20:00|416.55|414.55|416.65|414.65|417.13|415.13|416.49|414.49|282
1603599900000|2020-10-25 04:25:00|416.66|414.66|417.16|415.16|417.17|415.17|416.59|414.59|273
1603600200000|2020-10-25 04:30:00|417.17|415.17|417.78|415.78|417.78|415.78|417.09|415.09|169
1603600500000|2020-10-25 04:35:00|417.75|415.75|418.05|416.05|418.73|416.73|417.68|415.68|297
1603600800000|2020-10-25 04:40:00|418.04|416.04|417.45|415.45|418.04|416.04|417.45|415.45|203
1603601100000|2020-10-25 04:45:00|417.42|415.42|417.06|415.06|417.47|415.47|416.78|414.78|225
1603601400000|2020-10-25 04:50:00|417.07|415.07|416.94|414.94|417.12|415.12|416.61|414.61|195
1603601700000|2020-10-25 04:55:00|416.93|414.93|417.94|415.94|417.94|415.94|416.66|414.66|238
1603602000000|2020-10-25 05:00:00|417.92|415.92|417.95|415.95|417.99|415.99|417.68|415.68|178
1603602300000|2020-10-25 05:05:00|417.96|415.96|417.86|415.86|417.99|415.99|417.76|415.76|138
1603602600000|2020-10-25 05:10:00|417.85|415.85|416.84|414.84|417.91|415.91|416.84|414.84|190
1603602900000|2020-10-25 05:15:00|416.78|414.78|417.12|415.12|417.13|415.13|416.74|414.74|138
1603603200000|2020-10-25 05:20:00|417.09|415.09|416.77|414.77|417.1|415.1|416.53|414.53|162
1603603500000|2020-10-25 05:25:00|416.76|414.76|416.74|414.74|416.85|414.85|416.62|414.62|173
1603603800000|2020-10-25 05:30:00|416.73|414.73|416.08|414.08|416.75|414.75|416|414|250
1603604100000|2020-10-25 05:35:00|416.1|414.1|415.3|413.3|416.1|414.1|415.23|413.23|300
1603604400000|2020-10-25 05:40:00|415.31|413.31|414.31|412.31|415.46|413.46|414.25|412.25|193
1603604700000|2020-10-25 05:45:00|414.28|412.28|409.77|407.77|414.3|412.3|406.55|404.55|743
1603605000000|2020-10-25 05:50:00|409.75|407.75|408.03|406.03|409.75|407.75|407.46|405.46|469
1603605300000|2020-10-25 05:55:00|408.06|406.06|408.01|406.01|408.26|406.26|407.14|405.14|478
1603605600000|2020-10-25 06:00:00|408|406|409.48|407.48|409.52|407.52|407.35|405.35|310
1603605900000|2020-10-25 06:05:00|409.61|407.61|409.51|407.51|410.14|408.14|409.27|407.27|198
1603606200000|2020-10-25 06:10:00|409.52|407.52|409.38|407.38|409.79|407.79|409.35|407.35|184
1603606500000|2020-10-25 06:15:00|409.37|407.37|409.8|407.8|409.9|407.9|409.21|407.21|172
1603606800000|2020-10-25 06:20:00|409.79|407.79|409.74|407.74|409.99|407.99|409.46|407.46|154
1603607100000|2020-10-25 06:25:00|409.75|407.75|409.91|407.91|409.91|407.91|409.3|407.3|257
1603607400000|2020-10-25 06:30:00|409.92|407.92|410.1|408.1|410.1|408.1|409.59|407.59|164
1603607700000|2020-10-25 06:35:00|410.11|408.11|410.32|408.32|410.36|408.36|409.88|407.88|164
1603608000000|2020-10-25 06:40:00|410.31|408.31|410.5|408.5|410.8|408.8|410.22|408.22|205
1603608300000|2020-10-25 06:45:00|410.51|408.51|410.34|408.34|410.66|408.66|410.18|408.18|247
1603608600000|2020-10-25 06:50:00|410.33|408.33|410.6|408.6|410.62|408.62|410.3|408.3|119
1603608900000|2020-10-25 06:55:00|410.59|408.59|410.18|408.18|410.59|408.59|410.06|408.06|190
1603609200000|2020-10-25 07:00:00|410.14|408.14|410.12|408.12|410.37|408.37|409.59|407.59|183
1603609500000|2020-10-25 07:05:00|410.11|408.11|410.43|408.43|410.43|408.43|409.64|407.64|173
1603609800000|2020-10-25 07:10:00|410.42|408.42|409.9|407.9|410.45|408.45|409.89|407.89|118
1603610100000|2020-10-25 07:15:00|409.91|407.91|410.24|408.24|410.3|408.3|409.85|407.85|90
1603610400000|2020-10-25 07:20:00|410.2|408.2|410.4|408.4|410.46|408.46|410.11|408.11|96
1603610700000|2020-10-25 07:25:00|410.41|408.41|410.7|408.7|410.7|408.7|410.39|408.39|87
1603611000000|2020-10-25 07:30:00|410.72|408.72|410.36|408.36|410.88|408.88|410.36|408.36|54
1603611300000|2020-10-25 07:35:00|410.35|408.35|410.55|408.55|410.55|408.55|410.14|408.14|80
1603611600000|2020-10-25 07:40:00|410.56|408.56|409.87|407.87|410.56|408.56|409.61|407.61|161
1603611900000|2020-10-25 07:45:00|409.88|407.88|409.84|407.84|410.2|408.2|409.8|407.8|106
1603612200000|2020-10-25 07:50:00|409.85|407.85|410.75|408.75|410.84|408.84|409.85|407.85|231
1603612500000|2020-10-25 07:55:00|410.74|408.74|411.18|409.18|411.18|409.18|410.74|408.74|92
1603612800000|2020-10-25 08:00:00|411.17|409.17|411.14|409.14|411.17|409.17|410.92|408.92|131
1603613100000|2020-10-25 08:05:00|411.13|409.13|410.69|408.69|411.13|409.13|410.57|408.57|121
1603613400000|2020-10-25 08:10:00|410.7|408.7|410.28|408.28|410.71|408.71|410.28|408.28|75
1603613700000|2020-10-25 08:15:00|410.27|408.27|410.49|408.49|410.51|408.51|409.96|407.96|157
1603614000000|2020-10-25 08:20:00|410.48|408.48|409.74|407.74|410.48|408.48|409.71|407.71|229
1603614300000|2020-10-25 08:25:00|409.73|407.73|409.65|407.65|409.83|407.83|409.24|407.24|239
1603614600000|2020-10-25 08:30:00|409.67|407.67|409.56|407.56|409.83|407.83|409.51|407.51|210
1603614900000|2020-10-25 08:35:00|409.55|407.55|409.78|407.78|410.05|408.05|409.5|407.5|240
1603615200000|2020-10-25 08:40:00|409.79|407.79|409.92|407.92|409.94|407.94|409.61|407.61|116
1603615500000|2020-10-25 08:45:00|409.91|407.91|410.9|408.9|410.94|408.94|409.9|407.9|250
1603615800000|2020-10-25 08:50:00|410.89|408.89|410.75|408.75|410.9|408.9|410.72|408.72|109
1603616100000|2020-10-25 08:55:00|410.74|408.74|410.61|408.61|410.89|408.89|410.6|408.6|98
1603616400000|2020-10-25 09:00:00|410.62|408.62|410.05|408.05|410.62|408.62|410.05|408.05|117
1603616700000|2020-10-25 09:05:00|410.02|408.02|409.81|407.81|410.07|408.07|409.81|407.81|93
1603617000000|2020-10-25 09:10:00|409.8|407.8|409.89|407.89|409.97|407.97|409.71|407.71|119
1603617300000|2020-10-25 09:15:00|409.88|407.88|409.62|407.62|410.02|408.02|409.62|407.62|97
1603617600000|2020-10-25 09:20:00|409.63|407.63|409.43|407.43|409.63|407.63|409.29|407.29|98
1603617900000|2020-10-25 09:25:00|409.42|407.42|408.84|406.84|409.42|407.42|408.67|406.67|165
1603618200000|2020-10-25 09:30:00|408.85|406.85|409.02|407.02|409.32|407.32|408.8|406.8|125
1603618500000|2020-10-25 09:35:00|409|407|408.79|406.79|409.12|407.12|408.61|406.61|204
1603618800000|2020-10-25 09:40:00|408.83|406.83|409.11|407.11|409.14|407.14|408.72|406.72|97
1603619100000|2020-10-25 09:45:00|409.12|407.12|409.25|407.25|409.29|407.29|409.1|407.1|65
1603619400000|2020-10-25 09:50:00|409.23|407.23|409.81|407.81|409.82|407.82|409.18|407.18|75
1603619700000|2020-10-25 09:55:00|409.8|407.8|409.52|407.52|409.93|407.93|409.37|407.37|111
1603620000000|2020-10-25 10:00:00|409.53|407.53|409.65|407.65|409.73|407.73|409.48|407.48|75
1603620300000|2020-10-25 10:05:00|409.66|407.66|409.16|407.16|409.66|407.66|409.15|407.15|130
1603620600000|2020-10-25 10:10:00|409.15|407.15|408.51|406.51|409.15|407.15|408.44|406.44|118
1603620900000|2020-10-25 10:15:00|408.52|406.52|408.91|406.91|408.94|406.94|408.5|406.5|87
1603621200000|2020-10-25 10:20:00|408.88|406.88|408.41|406.41|408.88|406.88|408.34|406.34|135
1603621500000|2020-10-25 10:25:00|408.42|406.42|407.93|405.93|408.52|406.52|407.27|405.27|271
1603621800000|2020-10-25 10:30:00|407.92|405.92|408.46|406.46|408.59|406.59|407.26|405.26|377
1603622100000|2020-10-25 10:35:00|408.45|406.45|408.88|406.88|408.93|406.93|408.28|406.28|205
1603622400000|2020-10-25 10:40:00|408.9|406.9|408.82|406.82|409.08|407.08|408.8|406.8|96
1603622700000|2020-10-25 10:45:00|408.84|406.84|408.85|406.85|409.05|407.05|408.67|406.67|192
1603623000000|2020-10-25 10:50:00|408.84|406.84|409.12|407.12|409.16|407.16|408.73|406.73|165
1603623300000|2020-10-25 10:55:00|409.13|407.13|409.09|407.09|409.25|407.25|408.91|406.91|113
1603623600000|2020-10-25 11:00:00|409.08|407.08|408.52|406.52|409.08|407.08|408.24|406.24|153
1603623900000|2020-10-25 11:05:00|408.5|406.5|408.37|406.37|408.54|406.54|408.13|406.13|308
1603624200000|2020-10-25 11:10:00|408.38|406.38|407.37|405.37|408.45|406.45|407.37|405.37|240
1603624500000|2020-10-25 11:15:00|407.36|405.36|406.83|404.83|407.75|405.75|406.82|404.82|313
1603624800000|2020-10-25 11:20:00|406.82|404.82|407.44|405.44|407.44|405.44|406.25|404.25|443
1603625100000|2020-10-25 11:25:00|407.46|405.46|407.82|405.82|408.47|406.47|407.42|405.42|309
1603625400000|2020-10-25 11:30:00|407.84|405.84|407.14|405.14|408.13|406.13|407.03|405.03|290
1603625700000|2020-10-25 11:35:00|407.16|405.16|407.89|405.89|407.93|405.93|407.16|405.16|124
1603626000000|2020-10-25 11:40:00|407.9|405.9|408.17|406.17|408.35|406.35|407.85|405.85|119
1603626300000|2020-10-25 11:45:00|408.16|406.16|408.35|406.35|408.45|406.45|408.11|406.11|146
1603626600000|2020-10-25 11:50:00|408.32|406.32|408.22|406.22|408.33|406.33|408.03|406.03|110
1603626900000|2020-10-25 11:55:00|408.23|406.23|408.49|406.49|408.67|406.67|408.23|406.23|103
1603627200000|2020-10-25 12:00:00|408.48|406.48|408.06|406.06|408.48|406.48|407.6|405.6|235
1603627500000|2020-10-25 12:05:00|408.07|406.07|408.58|406.58|408.75|406.75|408.06|406.06|192
1603627800000|2020-10-25 12:10:00|408.57|406.57|408.8|406.8|408.84|406.84|408.57|406.57|133
1603628100000|2020-10-25 12:15:00|408.81|406.81|408.86|406.86|409.15|407.15|408.52|406.52|206
1603628400000|2020-10-25 12:20:00|408.88|406.88|409.4|407.4|409.41|407.41|408.72|406.72|163
1603628700000|2020-10-25 12:25:00|409.41|407.41|409.55|407.55|409.7|407.7|409.4|407.4|124
1603629000000|2020-10-25 12:30:00|409.56|407.56|409.57|407.57|409.57|407.57|408.93|406.93|184
1603629300000|2020-10-25 12:35:00|409.56|407.56|409.72|407.72|409.73|407.73|409.56|407.56|114
1603629600000|2020-10-25 12:40:00|409.71|407.71|409.6|407.6|409.72|407.72|409.51|407.51|102
1603629900000|2020-10-25 12:45:00|409.57|407.57|409.78|407.78|409.78|407.78|409.56|407.56|80
1603630200000|2020-10-25 12:50:00|409.8|407.8|409.17|407.17|409.81|407.81|409.15|407.15|100
1603630500000|2020-10-25 12:55:00|409.16|407.16|409.01|407.01|409.35|407.35|408.86|406.86|182
1603630800000|2020-10-25 13:00:00|409|407|409.01|407.01|409.18|407.18|408.99|406.99|108
1603631100000|2020-10-25 13:05:00|408.99|406.99|408.67|406.67|408.99|406.99|408.39|406.39|185
1603631400000|2020-10-25 13:10:00|408.66|406.66|408.74|406.74|408.89|406.89|408.58|406.58|193
1603631700000|2020-10-25 13:15:00|408.84|406.84|409.19|407.19|409.22|407.22|408.84|406.84|76
1603632000000|2020-10-25 13:20:00|409.22|407.22|410.02|408.02|410.05|408.05|409.11|407.11|166
1603632300000|2020-10-25 13:25:00|410.03|408.03|410.18|408.18|410.37|408.37|409.85|407.85|225
1603632600000|2020-10-25 13:30:00|410.19|408.19|409.79|407.79|410.2|408.2|409.6|407.6|135
1603632900000|2020-10-25 13:35:00|409.8|407.8|410.17|408.17|410.25|408.25|409.8|407.8|152
1603633200000|2020-10-25 13:40:00|410.16|408.16|409.78|407.78|410.21|408.21|409.68|407.68|190
1603633500000|2020-10-25 13:45:00|409.83|407.83|409.98|407.98|410.25|408.25|409.78|407.78|205
1603633800000|2020-10-25 13:50:00|409.99|407.99|409.77|407.77|410|408|409.71|407.71|126
1603634100000|2020-10-25 13:55:00|409.76|407.76|409.48|407.48|409.9|407.9|409.48|407.48|65
1603634400000|2020-10-25 14:00:00|409.5|407.5|409.24|407.24|409.51|407.51|409.24|407.24|61
1603634700000|2020-10-25 14:05:00|409.25|407.25|409.13|407.13|409.27|407.27|408.92|406.92|114
1603635000000|2020-10-25 14:10:00|409.15|407.15|409.12|407.12|409.17|407.17|408.91|406.91|60
1603635300000|2020-10-25 14:15:00|409.11|407.11|409.71|407.71|409.8|407.8|409.08|407.08|147
1603635600000|2020-10-25 14:20:00|409.78|407.78|409.61|407.61|410.07|408.07|409.54|407.54|114
1603635900000|2020-10-25 14:25:00|409.62|407.62|409.74|407.74|409.95|407.95|408.94|406.94|250
1603636200000|2020-10-25 14:30:00|409.75|407.75|409.8|407.8|410.12|408.12|409.62|407.62|218
1603636500000|2020-10-25 14:35:00|409.77|407.77|410.04|408.04|410.05|408.05|409.69|407.69|81
1603636800000|2020-10-25 14:40:00|410.05|408.05|409.81|407.81|410.07|408.07|409.7|407.7|104
1603637100000|2020-10-25 14:45:00|409.82|407.82|409.61|407.61|409.85|407.85|409.58|407.58|77
1603637400000|2020-10-25 14:50:00|409.6|407.6|409.2|407.2|409.63|407.63|409.05|407.05|128
1603637700000|2020-10-25 14:55:00|409.21|407.21|409.71|407.71|409.72|407.72|409.21|407.21|105
1603638000000|2020-10-25 15:00:00|409.72|407.72|409.73|407.73|409.76|407.76|409.61|407.61|120
1603638300000|2020-10-25 15:05:00|409.72|407.72|410.32|408.32|410.32|408.32|409.71|407.71|101
1603638600000|2020-10-25 15:10:00|410.33|408.33|410.14|408.14|410.47|408.47|410.14|408.14|52
1603638900000|2020-10-25 15:15:00|410.15|408.15|410.24|408.24|410.29|408.29|410.15|408.15|79
1603639200000|2020-10-25 15:20:00|410.17|408.17|410.08|408.08|410.25|408.25|410.07|408.07|85
1603639500000|2020-10-25 15:25:00|410.07|408.07|409.48|407.48|410.07|408.07|409.44|407.44|113
1603639800000|2020-10-25 15:30:00|409.47|407.47|409.35|407.35|409.47|407.47|409.04|407.04|123
1603640100000|2020-10-25 15:35:00|409.36|407.36|408.94|406.94|409.37|407.37|408.93|406.93|60
1603640400000|2020-10-25 15:40:00|408.92|406.92|409.04|407.04|409.17|407.17|408.1|406.1|283
1603640700000|2020-10-25 15:45:00|409.06|407.06|408.77|406.77|409.24|407.24|408.74|406.74|238
1603641000000|2020-10-25 15:50:00|408.76|406.76|407.53|405.53|408.81|406.81|407.14|405.14|417
1603641300000|2020-10-25 15:55:00|407.56|405.56|407.53|405.53|407.6|405.6|407.2|405.2|199
1603641600000|2020-10-25 16:00:00|407.49|405.49|406.7|404.7|407.5|405.5|404.4|402.4|407
1603641900000|2020-10-25 16:05:00|406.76|404.76|408.8|406.8|408.8|406.8|406.76|404.76|266
1603642200000|2020-10-25 16:10:00|408.81|406.81|409.35|407.35|409.41|407.41|408.62|406.62|237
1603642500000|2020-10-25 16:15:00|409.31|407.31|409.29|407.29|410.02|408.02|409.24|407.24|180
1603642800000|2020-10-25 16:20:00|409.28|407.28|409.39|407.39|409.66|407.66|409.2|407.2|165
1603643100000|2020-10-25 16:25:00|409.43|407.43|409.04|407.04|409.44|407.44|409.03|407.03|99
1603643400000|2020-10-25 16:30:00|409.02|407.02|409.67|407.67|409.76|407.76|409.01|407.01|169
1603643700000|2020-10-25 16:35:00|409.66|407.66|409.27|407.27|409.7|407.7|409.07|407.07|188
1603644000000|2020-10-25 16:40:00|409.26|407.26|409.41|407.41|409.67|407.67|408.79|406.79|214
1603644300000|2020-10-25 16:45:00|409.4|407.4|409.12|407.12|409.74|407.74|409.08|407.08|222
1603644600000|2020-10-25 16:50:00|409.11|407.11|409.31|407.31|409.58|407.58|409.05|407.05|151
1603644900000|2020-10-25 16:55:00|409.29|407.29|409.33|407.33|409.37|407.37|409.02|407.02|114
1603645200000|2020-10-25 17:00:00|409.32|407.32|409.43|407.43|409.69|407.69|409.27|407.27|134
1603645500000|2020-10-25 17:05:00|409.44|407.44|409.49|407.49|410.04|408.04|409.43|407.43|221
1603645800000|2020-10-25 17:10:00|409.48|407.48|408.96|406.96|409.74|407.74|408.96|406.96|194
1603646100000|2020-10-25 17:15:00|408.95|406.95|409.48|407.48|409.49|407.49|408.55|406.55|196
1603646400000|2020-10-25 17:20:00|409.49|407.49|409.23|407.23|409.49|407.49|408.97|406.97|149
1603646700000|2020-10-25 17:25:00|409.28|407.28|409.34|407.34|409.34|407.34|408.83|406.83|211
1603647000000|2020-10-25 17:30:00|409.33|407.33|408.77|406.77|409.33|407.33|408.77|406.77|135
1603647300000|2020-10-25 17:35:00|408.74|406.74|409.08|407.08|409.12|407.12|408.74|406.74|79
1603647600000|2020-10-25 17:40:00|409.07|407.07|409.19|407.19|409.2|407.2|409.06|407.06|64
1603647900000|2020-10-25 17:45:00|409.2|407.2|409.18|407.18|409.34|407.34|409.07|407.07|129
1603648200000|2020-10-25 17:50:00|409.15|407.15|409.44|407.44|409.48|407.48|408.6|406.6|184
1603648500000|2020-10-25 17:55:00|409.39|407.39|409.2|407.2|409.58|407.58|409.01|407.01|205
1603648800000|2020-10-25 18:00:00|409.19|407.19|409|407|409.4|407.4|408.86|406.86|219
1603649100000|2020-10-25 18:05:00|408.99|406.99|408.5|406.5|409.1|407.1|408.49|406.49|143
1603649400000|2020-10-25 18:10:00|408.53|406.53|408.58|406.58|408.68|406.68|407.38|405.38|325
1603649700000|2020-10-25 18:15:00|408.62|406.62|408.4|406.4|408.85|406.85|408.18|406.18|246
1603650000000|2020-10-25 18:20:00|408.39|406.39|408.48|406.48|408.53|406.53|408.22|406.22|136
1603650300000|2020-10-25 18:25:00|408.49|406.49|408.21|406.21|408.63|406.63|408.07|406.07|222
1603650600000|2020-10-25 18:30:00|408.19|406.19|408.2|406.2|408.35|406.35|407.87|405.87|156
1603650900000|2020-10-25 18:35:00|408.19|406.19|408.63|406.63|408.66|406.66|407.75|405.75|243
1603651200000|2020-10-25 18:40:00|408.62|406.62|408.8|406.8|408.85|406.85|408.6|406.6|106
1603651500000|2020-10-25 18:45:00|408.79|406.79|408.26|406.26|409|407|408.26|406.26|178
1603651800000|2020-10-25 18:50:00|408.27|406.27|408.66|406.66|408.66|406.66|408.08|406.08|107
1603652100000|2020-10-25 18:55:00|408.63|406.63|408.35|406.35|408.77|406.77|408.35|406.35|112
1603652400000|2020-10-25 19:00:00|408.36|406.36|408.51|406.51|408.57|406.57|408.34|406.34|108
1603652700000|2020-10-25 19:05:00|408.52|406.52|408.41|406.41|408.72|406.72|408.41|406.41|110
1603653000000|2020-10-25 19:10:00|408.42|406.42|408.98|406.98|409|407|408.41|406.41|90
1603653300000|2020-10-25 19:15:00|408.96|406.96|408.74|406.74|409.24|407.24|408.43|406.43|169
1603653600000|2020-10-25 19:20:00|408.73|406.73|409.11|407.11|409.24|407.24|408.73|406.73|199
1603653900000|2020-10-25 19:25:00|409.12|407.12|408.8|406.8|409.18|407.18|408.69|406.69|153
1603654200000|2020-10-25 19:30:00|408.83|406.83|408.87|406.87|409.01|407.01|408.76|406.76|131
1603654500000|2020-10-25 19:35:00|408.88|406.88|408.54|406.54|409|407|408.52|406.52|149
1603654800000|2020-10-25 19:40:00|408.53|406.53|408.64|406.64|408.75|406.75|408.47|406.47|140
1603655100000|2020-10-25 19:45:00|408.65|406.65|409.05|407.05|409.18|407.18|408.64|406.64|191
1603655400000|2020-10-25 19:50:00|409.04|407.04|408.98|406.98|409.14|407.14|408.94|406.94|161
1603655700000|2020-10-25 19:55:00|408.97|406.97|409.45|407.45|409.46|407.46|408.96|406.96|131
1603656000000|2020-10-25 20:00:00|409.46|407.46|409.34|407.34|409.53|407.53|409.28|407.28|204
1603656300000|2020-10-25 20:05:00|409.36|407.36|409.66|407.66|409.66|407.66|409.24|407.24|188
1603656600000|2020-10-25 20:10:00|409.65|407.65|409.85|407.85|409.85|407.85|409.51|407.51|200
1603656900000|2020-10-25 20:15:00|409.87|407.87|409.93|407.93|409.97|407.97|409.57|407.57|168
1603657200000|2020-10-25 20:20:00|409.94|407.94|409.73|407.73|409.95|407.95|409.65|407.65|177
1603657500000|2020-10-25 20:25:00|409.74|407.74|410.03|408.03|410.05|408.05|409.65|407.65|48
1603657800000|2020-10-25 20:30:00|410.02|408.02|410|408|410.02|408.02|409.79|407.79|70
1603658100000|2020-10-25 20:35:00|409.99|407.99|409.69|407.69|410|408|409.59|407.59|77
1603658400000|2020-10-25 20:40:00|409.7|407.7|409.19|407.19|409.7|407.7|409.19|407.19|82
1603658700000|2020-10-25 20:45:00|409.2|407.2|409.22|407.22|409.32|407.32|409.19|407.19|42
1603659000000|2020-10-25 20:50:00|409.21|407.21|409.15|407.15|409.23|407.23|409.1|407.1|59
1603659300000|2020-10-25 20:55:00|409.13|407.13|408.78|406.78|409.15|407.15|408.77|406.77|53
1603659600000|2020-10-25 21:00:00|408.79|406.79|409.09|407.09|409.12|407.12|408.72|406.72|45
1603659900000|2020-10-25 21:05:00|409.1|407.1|408.81|406.81|409.11|407.11|408.65|406.65|61
1603660200000|2020-10-25 21:10:00|408.82|406.82|408.95|406.95|408.96|406.96|408.82|406.82|35
1603660500000|2020-10-25 21:15:00|408.94|406.94|408.53|406.53|408.94|406.94|408.52|406.52|33
1603660800000|2020-10-25 21:20:00|408.52|406.52|408.32|406.32|408.54|406.54|408.32|406.32|55
1603661100000|2020-10-25 21:25:00|408.3|406.3|408.51|406.51|408.51|406.51|408.24|406.24|69
1603661400000|2020-10-25 21:30:00|408.49|406.49|408.68|406.68|408.97|406.97|408.46|406.46|47
1603661700000|2020-10-25 21:35:00|408.69|406.69|408.66|406.66|408.71|406.71|408.52|406.52|64
1603662000000|2020-10-25 21:40:00|408.7|406.7|408.94|406.94|409.08|407.08|408.7|406.7|40
1603662300000|2020-10-25 21:45:00|408.93|406.93|409.05|407.05|409.07|407.07|408.93|406.93|42
1603662600000|2020-10-25 21:50:00|409.06|407.06|409.31|407.31|409.48|407.48|409.06|407.06|89
1603662900000|2020-10-25 21:55:00|409.32|407.32|409.3|407.3|409.32|407.32|409.3|407.3|9
1603663200000|2020-10-25 22:00:00|409.31|407.31|408.49|406.49|409.38|407.38|408.4|406.4|149
1603663500000|2020-10-25 22:05:00|408.48|406.48|408.2|406.2|408.6|406.6|408.19|406.19|145
1603663800000|2020-10-25 22:10:00|408.19|406.19|407.4|405.4|408.21|406.21|407.03|405.03|250
1603664100000|2020-10-25 22:15:00|407.41|405.41|407.5|405.5|407.69|405.69|407.21|405.21|364
1603664400000|2020-10-25 22:20:00|407.49|405.49|406.98|404.98|407.68|405.68|406.95|404.95|364
1603664700000|2020-10-25 22:25:00|406.99|404.99|407.07|405.07|407.15|405.15|406.77|404.77|317
1603665000000|2020-10-25 22:30:00|407.05|405.05|407.27|405.27|407.51|405.51|407.05|405.05|304
1603665300000|2020-10-25 22:35:00|407.28|405.28|406.8|404.8|407.41|405.41|406.75|404.75|321
1603665600000|2020-10-25 22:40:00|406.82|404.82|406.14|404.14|406.83|404.83|406.09|404.09|464
1603665900000|2020-10-25 22:45:00|406.19|404.19|406.71|404.71|406.76|404.76|406.16|404.16|340
1603666200000|2020-10-25 22:50:00|406.72|404.72|407.33|405.33|407.38|405.38|406.7|404.7|303
1603666500000|2020-10-25 22:55:00|407.34|405.34|407.48|405.48|407.55|405.55|407.28|405.28|144
1603666800000|2020-10-25 23:00:00|407.47|405.47|407.67|405.67|407.69|405.69|407.32|405.32|383
1603667100000|2020-10-25 23:05:00|407.68|405.68|407.61|405.61|407.73|405.73|407.51|405.51|252
1603667400000|2020-10-25 23:10:00|407.62|405.62|407.71|405.71|407.85|405.85|407.46|405.46|271
1603667700000|2020-10-25 23:15:00|407.77|405.77|407.88|405.88|408.06|406.06|407.68|405.68|435
1603668000000|2020-10-25 23:20:00|407.89|405.89|408.07|406.07|408.1|406.1|407.84|405.84|263
1603668300000|2020-10-25 23:25:00|408.06|406.06|408.22|406.22|408.25|406.25|408.04|406.04|140
1603668600000|2020-10-25 23:30:00|408.23|406.23|408.21|406.21|408.31|406.31|408.07|406.07|147
1603668900000|2020-10-25 23:35:00|408.23|406.23|408.22|406.22|408.29|406.29|408.02|406.02|178
1603669200000|2020-10-25 23:40:00|408.23|406.23|408.27|406.27|408.52|406.52|408.22|406.22|268
1603669500000|2020-10-25 23:45:00|408.28|406.28|407.49|405.49|408.29|406.29|407.38|405.38|265
1603669800000|2020-10-25 23:50:00|407.48|405.48|407.28|405.28|407.88|405.88|406.99|404.99|392
1603670100000|2020-10-25 23:55:00|407.29|405.29|407.3|405.3|407.49|405.49|407.01|405.01|381
1603670400000|2020-10-26 00:00:00|407.29|405.29|405.53|403.53|407.42|405.42|405.48|403.48|456
1603670700000|2020-10-26 00:05:00|405.55|403.55|405.61|403.61|406.07|404.07|405.38|403.38|470
1603671000000|2020-10-26 00:10:00|405.6|403.6|405.06|403.06|405.74|403.74|404.98|402.98|382
1603671300000|2020-10-26 00:15:00|405.05|403.05|404.37|402.37|405.05|403.05|404.32|402.32|375
1603671600000|2020-10-26 00:20:00|404.36|402.36|406|404|406.42|404.42|404.29|402.29|450
1603671900000|2020-10-26 00:25:00|405.99|403.99|406.11|404.11|406.46|404.46|405.97|403.97|279
1603672200000|2020-10-26 00:30:00|406.08|404.08|406.63|404.63|406.88|404.88|406.08|404.08|462
1603672500000|2020-10-26 00:35:00|406.65|404.65|406.76|404.76|407.05|405.05|406.3|404.3|448
1603672800000|2020-10-26 00:40:00|406.77|404.77|407.37|405.37|407.66|405.66|406.76|404.76|511
1603673100000|2020-10-26 00:45:00|407.38|405.38|408.9|406.9|408.99|406.99|407.06|405.06|517
1603673400000|2020-10-26 00:50:00|408.89|406.89|409.52|407.52|409.76|407.76|408.86|406.86|447
1603673700000|2020-10-26 00:55:00|409.54|407.54|409.22|407.22|409.61|407.61|409.15|407.15|316
1603674000000|2020-10-26 01:00:00|409.25|407.25|409.96|407.96|410.1|408.1|409.23|407.23|502
1603674300000|2020-10-26 01:05:00|409.97|407.97|409.7|407.7|410.17|408.17|409.58|407.58|320
1603674600000|2020-10-26 01:10:00|409.71|407.71|409.77|407.77|410.19|408.19|409.65|407.65|480
1603674900000|2020-10-26 01:15:00|409.76|407.76|409.49|407.49|410.1|408.1|409.35|407.35|491
1603675200000|2020-10-26 01:20:00|409.51|407.51|409.28|407.28|409.6|407.6|409.03|407.03|312
1603675500000|2020-10-26 01:25:00|409.29|407.29|409.41|407.41|409.5|407.5|409.14|407.14|309
1603675800000|2020-10-26 01:30:00|409.42|407.42|408.32|406.32|409.5|407.5|408.28|406.28|414
1603676100000|2020-10-26 01:35:00|408.33|406.33|408.48|406.48|408.56|406.56|408.17|406.17|343
1603676400000|2020-10-26 01:40:00|408.49|406.49|408.16|406.16|408.54|406.54|408.13|406.13|176
1603676700000|2020-10-26 01:45:00|408.18|406.18|408.44|406.44|408.49|406.49|408.07|406.07|320
1603677000000|2020-10-26 01:50:00|408.47|406.47|409.32|407.32|409.34|407.34|408.41|406.41|396
1603677300000|2020-10-26 01:55:00|409.33|407.33|409.52|407.52|409.54|407.54|409.3|407.3|330
1603677600000|2020-10-26 02:00:00|409.53|407.53|408.89|406.89|409.77|407.77|408.84|406.84|342
1603677900000|2020-10-26 02:05:00|408.9|406.9|408.97|406.97|408.98|406.98|408.87|406.87|240
1603678200000|2020-10-26 02:10:00|408.98|406.98|409.89|407.89|409.89|407.89|408.98|406.98|339
1603678500000|2020-10-26 02:15:00|409.87|407.87|410.3|408.3|410.54|408.54|409.79|407.79|424
1603678800000|2020-10-26 02:20:00|410.28|408.28|410.33|408.33|410.41|408.41|410.05|408.05|231
1603679100000|2020-10-26 02:25:00|410.31|408.31|411|409|411.02|409.02|410.25|408.25|190
1603679400000|2020-10-26 02:30:00|411.01|409.01|410.55|408.55|411.01|409.01|410.29|408.29|178
1603679700000|2020-10-26 02:35:00|410.64|408.64|410.46|408.46|410.75|408.75|410.43|408.43|214
1603680000000|2020-10-26 02:40:00|410.47|408.47|410.29|408.29|410.63|408.63|410.25|408.25|99
1603680300000|2020-10-26 02:45:00|410.32|408.32|410.34|408.34|410.5|408.5|410.28|408.28|154
1603680600000|2020-10-26 02:50:00|410.33|408.33|409.8|407.8|410.34|408.34|409.68|407.68|229
1603680900000|2020-10-26 02:55:00|409.81|407.81|410.12|408.12|410.16|408.16|409.81|407.81|208
1603681200000|2020-10-26 03:00:00|410.13|408.13|410.59|408.59|410.71|408.71|410.12|408.12|127
1603681500000|2020-10-26 03:05:00|410.56|408.56|412.12|410.12|412.24|410.24|410.36|408.36|277
1603681800000|2020-10-26 03:10:00|412.05|410.05|412.41|410.41|412.41|410.41|412.03|410.03|180
1603682100000|2020-10-26 03:15:00|412.38|410.38|412|410|412.41|410.41|411.74|409.74|330
1603682400000|2020-10-26 03:20:00|411.99|409.99|411.07|409.07|412.01|410.01|410.95|408.95|343
1603682700000|2020-10-26 03:25:00|411.09|409.09|411.41|409.41|411.64|409.64|411.08|409.08|358
1603683000000|2020-10-26 03:30:00|411.4|409.4|410.86|408.86|411.75|409.75|410.79|408.79|334
1603683300000|2020-10-26 03:35:00|410.88|408.88|410.73|408.73|410.91|408.91|410.54|408.54|337
1603683600000|2020-10-26 03:40:00|410.72|408.72|410.25|408.25|410.81|408.81|410.2|408.2|297
1603683900000|2020-10-26 03:45:00|410.26|408.26|409.79|407.79|410.31|408.31|409.78|407.78|364
1603684200000|2020-10-26 03:50:00|409.8|407.8|409.76|407.76|409.86|407.86|409.72|407.72|339
1603684500000|2020-10-26 03:55:00|409.75|407.75|410.27|408.27|410.4|408.4|409.75|407.75|271
1603684800000|2020-10-26 04:00:00|410.24|408.24|409.3|407.3|410.26|408.26|408.86|406.86|433
1603685100000|2020-10-26 04:05:00|409.28|407.28|409.54|407.54|409.61|407.61|409.28|407.28|181
1603685400000|2020-10-26 04:10:00|409.53|407.53|409.66|407.66|409.68|407.68|409.2|407.2|249
1603685700000|2020-10-26 04:15:00|409.65|407.65|409.58|407.58|409.84|407.84|409.47|407.47|253
1603686000000|2020-10-26 04:20:00|409.59|407.59|408.92|406.92|409.59|407.59|408.26|406.26|415
1603686300000|2020-10-26 04:25:00|408.93|406.93|409.16|407.16|409.23|407.23|408.9|406.9|76
1603686600000|2020-10-26 04:30:00|409.19|407.19|409.5|407.5|409.51|407.51|409.12|407.12|92
1603686900000|2020-10-26 04:35:00|409.49|407.49|410.09|408.09|410.1|408.1|409.34|407.34|288
1603687200000|2020-10-26 04:40:00|410.1|408.1|409.91|407.91|410.12|408.12|409.74|407.74|281
1603687500000|2020-10-26 04:45:00|409.93|407.93|410.08|408.08|410.08|408.08|409.89|407.89|149
1603687800000|2020-10-26 04:50:00|410.09|408.09|409.91|407.91|410.31|408.31|409.89|407.89|328
1603688100000|2020-10-26 04:55:00|409.9|407.9|409.27|407.27|409.92|407.92|409.24|407.24|212
1603688400000|2020-10-26 05:00:00|409.29|407.29|409.41|407.41|409.42|407.42|409.04|407.04|162
1603688700000|2020-10-26 05:05:00|409.42|407.42|410.04|408.04|410.2|408.2|409.41|407.41|172
1603689000000|2020-10-26 05:10:00|410.05|408.05|410.05|408.05|410.24|408.24|409.99|407.99|162
1603689300000|2020-10-26 05:15:00|410.06|408.06|409.36|407.36|410.06|408.06|409.24|407.24|159
1603689600000|2020-10-26 05:20:00|409.38|407.38|409.3|407.3|409.54|407.54|409.23|407.23|261
1603689900000|2020-10-26 05:25:00|409.29|407.29|409.76|407.76|409.8|407.8|409.29|407.29|89
1603690200000|2020-10-26 05:30:00|409.77|407.77|409.36|407.36|410|408|409.36|407.36|128
1603690500000|2020-10-26 05:35:00|409.33|407.33|408.6|406.6|409.33|407.33|408.6|406.6|268
1603690800000|2020-10-26 05:40:00|408.63|406.63|408.64|406.64|408.9|406.9|408.48|406.48|280
1603691100000|2020-10-26 05:45:00|408.65|406.65|408.52|406.52|408.66|406.66|408.51|406.51|133
1603691400000|2020-10-26 05:50:00|408.51|406.51|407.63|405.63|408.59|406.59|407.63|405.63|233
1603691700000|2020-10-26 05:55:00|407.58|405.58|408.18|406.18|408.18|406.18|407.5|405.5|370
1603692000000|2020-10-26 06:00:00|408.17|406.17|408.1|406.1|408.77|406.77|407.99|405.99|295
1603692300000|2020-10-26 06:05:00|408.13|406.13|407.48|405.48|408.26|406.26|407.36|405.36|307
1603692600000|2020-10-26 06:10:00|407.47|405.47|407.54|405.54|408.1|406.1|407.28|405.28|434
1603692900000|2020-10-26 06:15:00|407.53|405.53|407.91|405.91|407.92|405.92|406.85|404.85|363
1603693200000|2020-10-26 06:20:00|407.94|405.94|407.23|405.23|408.03|406.03|406.99|404.99|271
1603693500000|2020-10-26 06:25:00|407.22|405.22|407.09|405.09|407.6|405.6|406.8|404.8|257
1603693800000|2020-10-26 06:30:00|407.12|405.12|407.67|405.67|407.84|405.84|406.97|404.97|355
1603694100000|2020-10-26 06:35:00|407.66|405.66|407.39|405.39|407.67|405.67|407.26|405.26|380
1603694400000|2020-10-26 06:40:00|407.41|405.41|407.03|405.03|407.42|405.42|406.57|404.57|357
1603694700000|2020-10-26 06:45:00|407.04|405.04|407.57|405.57|407.84|405.84|406.78|404.78|347
1603695000000|2020-10-26 06:50:00|407.58|405.58|407.95|405.95|407.98|405.98|407.49|405.49|252
1603695300000|2020-10-26 06:55:00|407.96|405.96|407.61|405.61|408.16|406.16|407.61|405.61|235
1603695600000|2020-10-26 07:00:00|407.6|405.6|407.75|405.75|407.75|405.75|406.94|404.94|429
1603695900000|2020-10-26 07:05:00|407.74|405.74|407.44|405.44|407.74|405.74|407.13|405.13|299
1603696200000|2020-10-26 07:10:00|407.45|405.45|406.72|404.72|407.46|405.46|406.7|404.7|234
1603696500000|2020-10-26 07:15:00|406.74|404.74|406.46|404.46|406.82|404.82|406.27|404.27|291
1603696800000|2020-10-26 07:20:00|406.45|404.45|406.75|404.75|406.89|404.89|405.99|403.99|353
1603697100000|2020-10-26 07:25:00|406.74|404.74|406.49|404.49|406.85|404.85|405.73|403.73|531
1603697400000|2020-10-26 07:30:00|406.48|404.48|407.3|405.3|407.3|405.3|406.48|404.48|401
1603697700000|2020-10-26 07:35:00|407.32|405.32|407.32|405.32|407.52|405.52|407.19|405.19|523
1603698000000|2020-10-26 07:40:00|407.34|405.34|407.21|405.21|407.53|405.53|406.95|404.95|449
1603698300000|2020-10-26 07:45:00|407.22|405.22|406.9|404.9|407.22|405.22|406.87|404.87|286
1603698600000|2020-10-26 07:50:00|406.89|404.89|407.11|405.11|407.36|405.36|406.84|404.84|431
1603698900000|2020-10-26 07:55:00|407.12|405.12|406.26|404.26|407.12|405.12|405.79|403.79|653
1603699200000|2020-10-26 08:00:00|406.25|404.25|406.29|404.29|406.32|404.32|405.29|403.29|607
1603699500000|2020-10-26 08:05:00|406.31|404.31|406.83|404.83|406.91|404.91|406.23|404.23|459
1603699800000|2020-10-26 08:10:00|406.82|404.82|406.43|404.43|406.84|404.84|406.21|404.21|396
1603700100000|2020-10-26 08:15:00|406.42|404.42|406.35|404.35|406.42|404.42|405.61|403.61|535
1603700400000|2020-10-26 08:20:00|406.36|404.36|404.86|402.86|406.37|404.37|404.8|402.8|499
1603700700000|2020-10-26 08:25:00|404.85|402.85|404.53|402.53|404.86|402.86|402.77|400.77|811
1603701000000|2020-10-26 08:30:00|404.54|402.54|406.84|404.84|406.88|404.88|404.08|402.08|776
1603701300000|2020-10-26 08:35:00|406.83|404.83|406.77|404.77|406.85|404.85|406.38|404.38|376
1603701600000|2020-10-26 08:40:00|406.79|404.79|407.05|405.05|407.15|405.15|406.33|404.33|460
1603701900000|2020-10-26 08:45:00|407.07|405.07|407.02|405.02|407.19|405.19|406.68|404.68|326
1603702200000|2020-10-26 08:50:00|407|405|407.57|405.57|407.69|405.69|406.98|404.98|323
1603702500000|2020-10-26 08:55:00|407.56|405.56|407.28|405.28|407.85|405.85|407.24|405.24|364
1603702800000|2020-10-26 09:00:00|407.3|405.3|407.33|405.33|407.54|405.54|407.02|405.02|411
1603703100000|2020-10-26 09:05:00|407.32|405.32|407.55|405.55|407.8|405.8|406.96|404.96|339
1603703400000|2020-10-26 09:10:00|407.56|405.56|407.52|405.52|407.63|405.63|407.24|405.24|290
1603703700000|2020-10-26 09:15:00|407.53|405.53|407.37|405.37|407.84|405.84|407.36|405.36|273
1603704000000|2020-10-26 09:20:00|407.36|405.36|407.3|405.3|407.68|405.68|407.17|405.17|385
1603704300000|2020-10-26 09:25:00|407.31|405.31|407.1|405.1|407.31|405.31|407.02|405.02|240
1603704600000|2020-10-26 09:30:00|407.11|405.11|407.26|405.26|407.31|405.31|407.08|405.08|170
1603704900000|2020-10-26 09:35:00|407.27|405.27|406.86|404.86|407.35|405.35|406.85|404.85|290
1603705200000|2020-10-26 09:40:00|406.88|404.88|407.42|405.42|407.48|405.48|406.79|404.79|347
1603705500000|2020-10-26 09:45:00|407.43|405.43|407.67|405.67|407.69|405.69|407.3|405.3|363
1603705800000|2020-10-26 09:50:00|407.68|405.68|407.62|405.62|407.68|405.68|407.36|405.36|360
1603706100000|2020-10-26 09:55:00|407.66|405.66|407.56|405.56|407.67|405.67|407.46|405.46|178
1603706400000|2020-10-26 10:00:00|407.57|405.57|407.27|405.27|407.61|405.61|407.27|405.27|225
1603706700000|2020-10-26 10:05:00|407.26|405.26|406.92|404.92|407.29|405.29|406.83|404.83|229
1603707000000|2020-10-26 10:10:00|406.72|404.72|406.71|404.71|406.79|404.79|406.39|404.39|296
1603707300000|2020-10-26 10:15:00|406.73|404.73|406.76|404.76|406.95|404.95|406.51|404.51|216
1603707600000|2020-10-26 10:20:00|406.75|404.75|406.15|404.15|406.75|404.75|405.98|403.98|443
1603707900000|2020-10-26 10:25:00|406.14|404.14|406.14|404.14|406.38|404.38|406.1|404.1|276
1603708200000|2020-10-26 10:30:00|406.13|404.13|406.1|404.1|406.18|404.18|405.81|403.81|384
1603708500000|2020-10-26 10:35:00|406.12|404.12|407.27|405.27|407.28|405.28|406.12|404.12|357
1603708800000|2020-10-26 10:40:00|407.31|405.31|407.35|405.35|407.58|405.58|407.29|405.29|246
1603709100000|2020-10-26 10:45:00|407.36|405.36|408.24|406.24|408.56|406.56|407.36|405.36|361
1603709400000|2020-10-26 10:50:00|408.26|406.26|408.05|406.05|408.38|406.38|407.99|405.99|296
1603709700000|2020-10-26 10:55:00|408.03|406.03|407.85|405.85|408.4|406.4|407.82|405.82|228
1603710000000|2020-10-26 11:00:00|407.86|405.86|408.28|406.28|408.36|406.36|407.71|405.71|340
1603710300000|2020-10-26 11:05:00|408.27|406.27|408.23|406.23|408.83|406.83|408|406|423
1603710600000|2020-10-26 11:10:00|408.24|406.24|408.27|406.27|408.41|406.41|408.06|406.06|444
1603710900000|2020-10-26 11:15:00|408.28|406.28|407.89|405.89|408.5|406.5|407.89|405.89|482
1603711200000|2020-10-26 11:20:00|407.84|405.84|407.84|405.84|408.22|406.22|407.55|405.55|411
1603711500000|2020-10-26 11:25:00|407.83|405.83|407.62|405.62|407.94|405.94|407.62|405.62|214
1603711800000|2020-10-26 11:30:00|407.64|405.64|407.05|405.05|407.65|405.65|406.95|404.95|298
1603712100000|2020-10-26 11:35:00|407.06|405.06|406.78|404.78|407.28|405.28|406.78|404.78|267
1603712400000|2020-10-26 11:40:00|406.79|404.79|406.71|404.71|407.2|405.2|406.71|404.71|279
1603712700000|2020-10-26 11:45:00|406.79|404.79|406.89|404.89|406.94|404.94|406.63|404.63|277
1603713000000|2020-10-26 11:50:00|406.9|404.9|406.47|404.47|406.97|404.97|406.47|404.47|254
1603713300000|2020-10-26 11:55:00|406.48|404.48|406.09|404.09|406.49|404.49|405.59|403.59|377
1603713600000|2020-10-26 12:00:00|406.1|404.1|406.76|404.76|406.82|404.82|406.08|404.08|187
1603713900000|2020-10-26 12:05:00|406.77|404.77|405.84|403.84|406.78|404.78|405.55|403.55|386
1603714200000|2020-10-26 12:10:00|405.87|403.87|405.39|403.39|405.87|403.87|404.98|402.98|495
1603714500000|2020-10-26 12:15:00|405.37|403.37|405.38|403.38|405.57|403.57|405.08|403.08|403
1603714800000|2020-10-26 12:20:00|405.35|403.35|405.23|403.23|405.5|403.5|404.97|402.97|429
1603715100000|2020-10-26 12:25:00|405.2|403.2|405.58|403.58|405.61|403.61|405.18|403.18|274
1603715400000|2020-10-26 12:30:00|405.59|403.59|405.92|403.92|405.98|403.98|405.4|403.4|272
1603715700000|2020-10-26 12:35:00|406|404|406.39|404.39|406.48|404.48|405.89|403.89|180
1603716000000|2020-10-26 12:40:00|406.38|404.38|405.82|403.82|406.38|404.38|405.66|403.66|351
1603716300000|2020-10-26 12:45:00|405.8|403.8|405.9|403.9|405.94|403.94|405.62|403.62|377
1603716600000|2020-10-26 12:50:00|405.92|403.92|406.11|404.11|406.41|404.41|405.84|403.84|511
1603716900000|2020-10-26 12:55:00|406.16|404.16|405.21|403.21|406.16|404.16|404.38|402.38|469
1603717200000|2020-10-26 13:00:00|405.19|403.19|405.49|403.49|405.49|403.49|404.41|402.41|620
1603717500000|2020-10-26 13:05:00|405.48|403.48|406.04|404.04|406.25|404.25|405.48|403.48|487
1603717800000|2020-10-26 13:10:00|406.05|404.05|406.99|404.99|407.11|405.11|406.05|404.05|563
1603718100000|2020-10-26 13:15:00|407.03|405.03|407.14|405.14|407.38|405.38|406.71|404.71|576
1603718400000|2020-10-26 13:20:00|407.17|405.17|407.25|405.25|407.53|405.53|407|405|553
1603718700000|2020-10-26 13:25:00|407.23|405.23|407.49|405.49|407.57|405.57|407.18|405.18|528
1603719000000|2020-10-26 13:30:00|407.48|405.48|406.74|404.74|408.25|406.25|406.59|404.59|513
1603719300000|2020-10-26 13:35:00|406.72|404.72|405.68|403.68|406.96|404.96|405.65|403.65|522
1603719600000|2020-10-26 13:40:00|405.66|403.66|405.75|403.75|406.31|404.31|405.43|403.43|484
1603719900000|2020-10-26 13:45:00|405.74|403.74|405.07|403.07|405.77|403.77|405.03|403.03|276
1603720200000|2020-10-26 13:50:00|405.09|403.09|405.62|403.62|405.64|403.64|404.92|402.92|379
1603720500000|2020-10-26 13:55:00|405.63|403.63|406.74|404.74|406.88|404.88|405.56|403.56|327
1603720800000|2020-10-26 14:00:00|406.73|404.73|407.35|405.35|407.52|405.52|406.57|404.57|507
1603721100000|2020-10-26 14:05:00|407.38|405.38|406.76|404.76|407.45|405.45|406.38|404.38|435
1603721400000|2020-10-26 14:10:00|406.79|404.79|405.87|403.87|406.86|404.86|405.82|403.82|412
1603721700000|2020-10-26 14:15:00|405.88|403.88|405.61|403.61|406.01|404.01|405.33|403.33|400
1603722000000|2020-10-26 14:20:00|405.6|403.6|405.72|403.72|405.84|403.84|405.14|403.14|467
1603722300000|2020-10-26 14:25:00|405.73|403.73|405.22|403.22|405.8|403.8|405.21|403.21|405
1603722600000|2020-10-26 14:30:00|405.24|403.24|405.76|403.76|405.79|403.79|404.25|402.25|505
1603722900000|2020-10-26 14:35:00|405.77|403.77|406.15|404.15|406.28|404.28|405.6|403.6|578
1603723200000|2020-10-26 14:40:00|406.17|404.17|406.15|404.15|406.29|404.29|405.85|403.85|465
1603723500000|2020-10-26 14:45:00|406.16|404.16|405.86|403.86|406.67|404.67|405.71|403.71|518
1603723800000|2020-10-26 14:50:00|405.87|403.87|405.11|403.11|405.87|403.87|405.11|403.11|414
1603724100000|2020-10-26 14:55:00|405.1|403.1|404.73|402.73|405.26|403.26|404.73|402.73|471
1603724400000|2020-10-26 15:00:00|404.72|402.72|404.41|402.41|404.72|402.72|403.72|401.72|683
1603724700000|2020-10-26 15:05:00|404.42|402.42|403.46|401.46|404.46|402.46|403.42|401.42|599
1603725000000|2020-10-26 15:10:00|403.45|401.45|403.43|401.43|404.24|402.24|403.4|401.4|591
1603725300000|2020-10-26 15:15:00|403.47|401.47|400.62|398.62|403.48|401.48|398.93|396.93|752
1603725600000|2020-10-26 15:20:00|400.65|398.65|402.54|400.54|402.55|400.55|400.26|398.26|714
1603725900000|2020-10-26 15:25:00|402.58|400.58|400.15|398.15|402.61|400.61|400.14|398.14|611
1603726200000|2020-10-26 15:30:00|400.23|398.23|400.05|398.05|400.33|398.33|398.39|396.39|812
1603726500000|2020-10-26 15:35:00|400.06|398.06|398.01|396.01|400.06|398.06|397.51|395.51|736
1603726800000|2020-10-26 15:40:00|398.03|396.03|397.29|395.29|398.16|396.16|395.6|393.6|770
1603727100000|2020-10-26 15:45:00|397.23|395.23|394.62|392.62|397.89|395.89|394.59|392.59|819
1603727400000|2020-10-26 15:50:00|394.58|392.58|395.97|393.97|396|394|392.79|390.79|831
1603727700000|2020-10-26 15:55:00|396|394|395.13|393.13|396.04|394.04|395.1|393.1|641
1603728000000|2020-10-26 16:00:00|395.11|393.11|395.99|393.99|396.72|394.72|392.9|390.9|778
1603728300000|2020-10-26 16:05:00|395.98|393.98|396.43|394.43|396.48|394.48|395.39|393.39|602
1603728600000|2020-10-26 16:10:00|396.46|394.46|395.69|393.69|396.65|394.65|395.34|393.34|578
1603728900000|2020-10-26 16:15:00|395.68|393.68|395.94|393.94|396.23|394.23|395.58|393.58|496
1603729200000|2020-10-26 16:20:00|395.93|393.93|394.99|392.99|395.94|393.94|394.61|392.61|677
1603729500000|2020-10-26 16:25:00|394.98|392.98|394.72|392.72|395.23|393.23|393.87|391.87|608
1603729800000|2020-10-26 16:30:00|394.67|392.67|390.07|388.07|394.67|392.67|389.4|387.4|804
1603730100000|2020-10-26 16:35:00|390.1|388.1|387.52|385.52|391.73|389.73|386.56|384.56|924
1603730400000|2020-10-26 16:40:00|387.44|385.44|389.8|387.8|389.88|387.88|387.31|385.31|745
1603730700000|2020-10-26 16:45:00|389.76|387.76|390.65|388.65|390.69|388.69|388.68|386.68|830
1603731000000|2020-10-26 16:50:00|390.68|388.68|389.2|387.2|390.71|388.71|389.1|387.1|696
1603731300000|2020-10-26 16:55:00|389.28|387.28|388.19|386.19|390.3|388.3|388.1|386.1|725
1603731600000|2020-10-26 17:00:00|388.14|386.14|389.66|387.66|389.67|387.67|386.66|384.66|858
1603731900000|2020-10-26 17:05:00|389.68|387.68|390.56|388.56|390.93|388.93|389.67|387.67|686
1603732200000|2020-10-26 17:10:00|390.55|388.55|390.37|388.37|390.76|388.76|389.99|387.99|642
1603732500000|2020-10-26 17:15:00|390.39|388.39|388.59|386.59|390.39|388.39|388.42|386.42|755
1603732800000|2020-10-26 17:20:00|388.6|386.6|388.17|386.17|388.96|386.96|387.73|385.73|696
1603733100000|2020-10-26 17:25:00|388.15|386.15|388.5|386.5|389.09|387.09|387.62|385.62|641
1603733400000|2020-10-26 17:30:00|388.49|386.49|386.16|384.16|388.5|386.5|385.86|383.86|777
1603733700000|2020-10-26 17:35:00|386.15|384.15|385.84|383.84|386.65|384.65|384.84|382.84|862
1603734000000|2020-10-26 17:40:00|385.8|383.8|385.02|383.02|386.06|384.06|383.98|381.98|840
1603734300000|2020-10-26 17:45:00|385.04|383.04|386.44|384.44|386.58|384.58|384.11|382.11|829
1603734600000|2020-10-26 17:50:00|386.4|384.4|386.45|384.45|386.7|384.7|385.76|383.76|554
1603734900000|2020-10-26 17:55:00|386.44|384.44|387.37|385.37|387.8|385.8|386.15|384.15|576
1603735200000|2020-10-26 18:00:00|387.36|385.36|386.86|384.86|387.39|385.39|386.16|384.16|673
1603735500000|2020-10-26 18:05:00|386.87|384.87|387.83|385.83|388.1|386.1|386.87|384.87|532
1603735800000|2020-10-26 18:10:00|387.8|385.8|387.69|385.69|388.02|386.02|387.27|385.27|422
1603736100000|2020-10-26 18:15:00|387.7|385.7|389.03|387.03|389.19|387.19|387.56|385.56|471
1603736400000|2020-10-26 18:20:00|389.01|387.01|388.9|386.9|389.04|387.04|388.81|386.81|271
1603736700000|2020-10-26 18:25:00|388.91|386.91|389.74|387.74|390.08|388.08|388.73|386.73|378
1603737000000|2020-10-26 18:30:00|389.73|387.73|389.91|387.91|390.17|388.17|388.91|386.91|429
1603737300000|2020-10-26 18:35:00|389.92|387.92|389.99|387.99|390.01|388.01|389.4|387.4|309
1603737600000|2020-10-26 18:40:00|390.02|388.02|390.5|388.5|390.76|388.76|390.02|388.02|392
1603737900000|2020-10-26 18:45:00|390.49|388.49|389.58|387.58|390.5|388.5|389.58|387.58|443
1603738200000|2020-10-26 18:50:00|389.6|387.6|390.4|388.4|390.75|388.75|389.59|387.59|477
1603738500000|2020-10-26 18:55:00|390.41|388.41|390.27|388.27|390.68|388.68|390.03|388.03|463
1603738800000|2020-10-26 19:00:00|390.26|388.26|390.35|388.35|390.78|388.78|389.91|387.91|476
1603739100000|2020-10-26 19:05:00|390.33|388.33|390.07|388.07|390.43|388.43|389.71|387.71|484
1603739400000|2020-10-26 19:10:00|390.11|388.11|390.53|388.53|390.64|388.64|390.11|388.11|480
1603739700000|2020-10-26 19:15:00|390.52|388.52|390.04|388.04|390.84|388.84|390.04|388.04|433
1603740000000|2020-10-26 19:20:00|390.03|388.03|390.33|388.33|390.4|388.4|389.97|387.97|404
1603740300000|2020-10-26 19:25:00|390.31|388.31|392.52|390.52|392.52|390.52|390.17|388.17|535
1603740600000|2020-10-26 19:30:00|392.55|390.55|392.06|390.06|392.66|390.66|391.75|389.75|530
1603740900000|2020-10-26 19:35:00|392.05|390.05|392.14|390.14|392.29|390.29|391.28|389.28|489
1603741200000|2020-10-26 19:40:00|392.15|390.15|391.59|389.59|392.42|390.42|391.12|389.12|556
1603741500000|2020-10-26 19:45:00|391.58|389.58|391.02|389.02|391.73|389.73|390.97|388.97|401
1603741800000|2020-10-26 19:50:00|391.04|389.04|391.87|389.87|391.94|389.94|391|389|357
1603742100000|2020-10-26 19:55:00|391.88|389.88|392.81|390.81|392.92|390.92|391.88|389.88|456
1603742400000|2020-10-26 20:00:00|392.82|390.82|392.91|390.91|392.98|390.98|392.37|390.37|335
1603742700000|2020-10-26 20:05:00|392.9|390.9|393.86|391.86|393.99|391.99|392.78|390.78|366
1603743000000|2020-10-26 20:10:00|393.85|391.85|393.97|391.97|393.97|391.97|393.72|391.72|262
1603743300000|2020-10-26 20:15:00|393.98|391.98|393.1|391.1|393.98|391.98|393.1|391.1|173
1603743600000|2020-10-26 20:20:00|393.13|391.13|392.23|390.23|393.13|391.13|392.21|390.21|209
1603743900000|2020-10-26 20:25:00|392.22|390.22|393.32|391.32|393.34|391.34|392.09|390.09|209
1603744200000|2020-10-26 20:30:00|393.33|391.33|392.69|390.69|394.18|392.18|392.69|390.69|387
1603744500000|2020-10-26 20:35:00|392.68|390.68|392.9|390.9|392.9|390.9|392.39|390.39|448
1603744800000|2020-10-26 20:40:00|392.92|390.92|394.35|392.35|394.53|392.53|392.9|390.9|398
1603745100000|2020-10-26 20:45:00|394.36|392.36|394.42|392.42|394.93|392.93|393.73|391.73|287
1603745400000|2020-10-26 20:50:00|394.43|392.43|394.18|392.18|394.99|392.99|394.18|392.18|191
1603745700000|2020-10-26 20:55:00|394.15|392.15|393.72|391.72|394.37|392.37|393.71|391.71|153
1603746000000|2020-10-26 21:00:00|393.74|391.74|394.41|392.41|394.41|392.41|393.62|391.62|241
1603746300000|2020-10-26 21:05:00|394.44|392.44|394.88|392.88|394.94|392.94|394.44|392.44|125
1603746600000|2020-10-26 21:10:00|394.9|392.9|394.53|392.53|394.9|392.9|394.53|392.53|57
1603746900000|2020-10-26 21:15:00|394.52|392.52|394.8|392.8|394.8|392.8|394.33|392.33|131
1603747200000|2020-10-26 21:20:00|394.89|392.89|395.18|393.18|395.23|393.23|394.89|392.89|64
1603747500000|2020-10-26 21:25:00|395.19|393.19|395.3|393.3|395.34|393.34|395.19|393.19|49
1603747800000|2020-10-26 21:30:00|395.29|393.29|395.08|393.08|395.33|393.33|395.07|393.07|38
1603748100000|2020-10-26 21:35:00|395.07|393.07|394.55|392.55|395.12|393.12|394.55|392.55|88
1603748400000|2020-10-26 21:40:00|394.4|392.4|393.16|391.16|394.6|392.6|393.02|391.02|229
1603748700000|2020-10-26 21:45:00|393.17|391.17|393.21|391.21|393.31|391.31|392.59|390.59|282
1603749000000|2020-10-26 21:50:00|393.22|391.22|393.64|391.64|394.67|392.67|393.19|391.19|325
1603749300000|2020-10-26 21:55:00|393.65|391.65|393.54|391.54|393.71|391.71|393.37|391.37|247
1603749600000|2020-10-26 22:00:00|393.52|391.52|393.79|391.79|393.94|391.94|393.39|391.39|165
1603749900000|2020-10-26 22:05:00|393.78|391.78|392.17|390.17|393.78|391.78|392.17|390.17|235
1603750200000|2020-10-26 22:10:00|392.19|390.19|393.09|391.09|393.09|391.09|392.14|390.14|202
1603750500000|2020-10-26 22:15:00|393.12|391.12|393.46|391.46|393.49|391.49|393.1|391.1|263
1603750800000|2020-10-26 22:20:00|393.47|391.47|393.45|391.45|393.57|391.57|392.34|390.34|430
1603751100000|2020-10-26 22:25:00|393.46|391.46|393.24|391.24|393.51|391.51|393.22|391.22|255
1603751400000|2020-10-26 22:30:00|393.25|391.25|392.91|390.91|393.32|391.32|392.56|390.56|364
1603751700000|2020-10-26 22:35:00|392.9|390.9|392.75|390.75|392.98|390.98|392.53|390.53|282
1603752000000|2020-10-26 22:40:00|392.74|390.74|392.73|390.73|392.8|390.8|392.3|390.3|282
1603752300000|2020-10-26 22:45:00|392.74|390.74|392.5|390.5|393.14|391.14|392.48|390.48|190
1603752600000|2020-10-26 22:50:00|392.51|390.51|392.72|390.72|392.76|390.76|391.61|389.61|329
1603752900000|2020-10-26 22:55:00|392.73|390.73|393.51|391.51|393.51|391.51|392.72|390.72|246
1603753200000|2020-10-26 23:00:00|393.5|391.5|393.36|391.36|394.08|392.08|393.36|391.36|303
1603753500000|2020-10-26 23:05:00|393.37|391.37|393.76|391.76|394.01|392.01|393.25|391.25|256
1603753800000|2020-10-26 23:10:00|393.75|391.75|394.94|392.94|395.23|393.23|393.75|391.75|380
1603754100000|2020-10-26 23:15:00|394.9|392.9|395.45|393.45|395.62|393.62|394.88|392.88|315
1603754400000|2020-10-26 23:20:00|395.44|393.44|395.46|393.46|395.73|393.73|395.44|393.44|139
1603754700000|2020-10-26 23:25:00|395.47|393.47|395.23|393.23|395.5|393.5|395.15|393.15|142
1603755000000|2020-10-26 23:30:00|395.31|393.31|395.53|393.53|395.66|393.66|395.31|393.31|127
1603755300000|2020-10-26 23:35:00|395.48|393.48|395.41|393.41|395.48|393.48|394.92|392.92|139
1603755600000|2020-10-26 23:40:00|395.42|393.42|395.45|393.45|395.6|393.6|395.39|393.39|141
1603755900000|2020-10-26 23:45:00|395.44|393.44|394.8|392.8|395.45|393.45|394.74|392.74|252
1603756200000|2020-10-26 23:50:00|394.79|392.79|395.02|393.02|395.08|393.08|394.73|392.73|188
1603756500000|2020-10-26 23:55:00|395.03|393.03|394.35|392.35|395.26|393.26|394.2|392.2|304
1603756800000|2020-10-27 00:00:00|394.33|392.33|394.58|392.58|394.72|392.72|393.93|391.93|480
1603757100000|2020-10-27 00:05:00|394.59|392.59|394.94|392.94|395.13|393.13|394.58|392.58|343
1603757400000|2020-10-27 00:10:00|394.95|392.95|395.69|393.69|395.72|393.72|394.95|392.95|325
1603757700000|2020-10-27 00:15:00|395.71|393.71|395.7|393.7|396.02|394.02|395.63|393.63|213
1603758000000|2020-10-27 00:20:00|395.69|393.69|396.33|394.33|396.47|394.47|395.69|393.69|192
1603758300000|2020-10-27 00:25:00|396.36|394.36|396.7|394.7|397.08|395.08|396.34|394.34|247
1603758600000|2020-10-27 00:30:00|396.73|394.73|396.83|394.83|397.3|395.3|396.47|394.47|369
1603758900000|2020-10-27 00:35:00|396.81|394.81|396.75|394.75|396.88|394.88|396.32|394.32|294
1603759200000|2020-10-27 00:40:00|396.76|394.76|396.1|394.1|396.95|394.95|396.08|394.08|196
1603759500000|2020-10-27 00:45:00|396.12|394.12|395.58|393.58|396.36|394.36|395.46|393.46|273
1603759800000|2020-10-27 00:50:00|395.59|393.59|395.59|393.59|396.01|394.01|395.57|393.57|230
1603760100000|2020-10-27 00:55:00|395.58|393.58|396.1|394.1|396.19|394.19|395.58|393.58|318
1603760400000|2020-10-27 01:00:00|396.16|394.16|395.57|393.57|396.36|394.36|395.49|393.49|462
1603760700000|2020-10-27 01:05:00|395.56|393.56|395.46|393.46|395.65|393.65|395.41|393.41|229
1603761000000|2020-10-27 01:10:00|395.47|393.47|395.49|393.49|396.21|394.21|395.46|393.46|404
1603761300000|2020-10-27 01:15:00|395.48|393.48|394.99|392.99|395.51|393.51|394.92|392.92|357
1603761600000|2020-10-27 01:20:00|395|393|394.6|392.6|395.36|393.36|394.55|392.55|267
1603761900000|2020-10-27 01:25:00|394.59|392.59|395.03|393.03|395.04|393.04|394.58|392.58|289
1603762200000|2020-10-27 01:30:00|395.04|393.04|394.44|392.44|395.27|393.27|394.44|392.44|422
1603762500000|2020-10-27 01:35:00|394.43|392.43|395.69|393.69|395.83|393.83|394.42|392.42|409
1603762800000|2020-10-27 01:40:00|395.68|393.68|395.73|393.73|395.88|393.88|395.62|393.62|365
1603763100000|2020-10-27 01:45:00|395.74|393.74|395.26|393.26|395.94|393.94|395.23|393.23|241
1603763400000|2020-10-27 01:50:00|395.24|393.24|395.31|393.31|395.31|393.31|395.03|393.03|357
1603763700000|2020-10-27 01:55:00|395.3|393.3|395.13|393.13|395.35|393.35|394.86|392.86|332
1603764000000|2020-10-27 02:00:00|395.12|393.12|395.94|393.94|395.95|393.95|395.12|393.12|526
1603764300000|2020-10-27 02:05:00|395.93|393.93|395.07|393.07|395.96|393.96|394.99|392.99|400
1603764600000|2020-10-27 02:10:00|395.05|393.05|395.14|393.14|395.19|393.19|394.73|392.73|451
1603764900000|2020-10-27 02:15:00|395.13|393.13|394.26|392.26|395.13|393.13|394.24|392.24|224
1603765200000|2020-10-27 02:20:00|394.25|392.25|394.28|392.28|394.71|392.71|394.12|392.12|431
1603765500000|2020-10-27 02:25:00|394.27|392.27|394.34|392.34|394.67|392.67|393.91|391.91|378
1603765800000|2020-10-27 02:30:00|394.35|392.35|394.08|392.08|394.35|392.35|394.01|392.01|305
1603766100000|2020-10-27 02:35:00|394.09|392.09|395.01|393.01|395.03|393.03|394.08|392.08|345
1603766400000|2020-10-27 02:40:00|395.05|393.05|394.89|392.89|395.39|393.39|394.88|392.88|380
1603766700000|2020-10-27 02:45:00|394.92|392.92|394.32|392.32|394.92|392.92|394.08|392.08|490
1603767000000|2020-10-27 02:50:00|394.33|392.33|393.69|391.69|394.36|392.36|393.54|391.54|537
1603767300000|2020-10-27 02:55:00|393.66|391.66|393.69|391.69|393.97|391.97|393.49|391.49|389
1603767600000|2020-10-27 03:00:00|393.7|391.7|393.85|391.85|394.04|392.04|393.62|391.62|407
1603767900000|2020-10-27 03:05:00|393.86|391.86|393.83|391.83|394.16|392.16|393.81|391.81|352
1603768200000|2020-10-27 03:10:00|393.82|391.82|393.72|391.72|393.88|391.88|393.71|391.71|228
1603768500000|2020-10-27 03:15:00|393.71|391.71|394.27|392.27|394.52|392.52|393.67|391.67|539
1603768800000|2020-10-27 03:20:00|394.28|392.28|393.93|391.93|394.47|392.47|393.88|391.88|439
1603769100000|2020-10-27 03:25:00|393.92|391.92|393.64|391.64|394.29|392.29|393.47|391.47|531
1603769400000|2020-10-27 03:30:00|393.63|391.63|393.45|391.45|393.63|391.63|393.4|391.4|279
1603769700000|2020-10-27 03:35:00|393.44|391.44|393.02|391.02|393.49|391.49|393.02|391.02|134
1603770000000|2020-10-27 03:40:00|393.04|391.04|393.74|391.74|394.03|392.03|393.02|391.02|333
1603770300000|2020-10-27 03:45:00|393.73|391.73|394.28|392.28|394.46|392.46|393.33|391.33|346
1603770600000|2020-10-27 03:50:00|394.33|392.33|394.55|392.55|394.7|392.7|394.19|392.19|250
1603770900000|2020-10-27 03:55:00|394.61|392.61|394.25|392.25|394.61|392.61|393.81|391.81|380
1603771200000|2020-10-27 04:00:00|394.26|392.26|394.72|392.72|394.93|392.93|394.26|392.26|381
1603771500000|2020-10-27 04:05:00|394.73|392.73|394.78|392.78|395.18|393.18|394.68|392.68|416
1603771800000|2020-10-27 04:10:00|394.77|392.77|395.01|393.01|395.11|393.11|394.77|392.77|354
1603772100000|2020-10-27 04:15:00|395.02|393.02|394.82|392.82|395.08|393.08|394.66|392.66|268
1603772400000|2020-10-27 04:20:00|394.83|392.83|394.67|392.67|394.99|392.99|394.61|392.61|333
1603772700000|2020-10-27 04:25:00|394.65|392.65|394.74|392.74|394.74|392.74|394.3|392.3|269
1603773000000|2020-10-27 04:30:00|394.75|392.75|395|393|395|393|394.67|392.67|137
1603773300000|2020-10-27 04:35:00|394.99|392.99|394.75|392.75|395.01|393.01|394.7|392.7|129
1603773600000|2020-10-27 04:40:00|394.74|392.74|394.97|392.97|394.98|392.98|394.74|392.74|178
1603773900000|2020-10-27 04:45:00|394.96|392.96|395.43|393.43|395.43|393.43|394.94|392.94|226
1603774200000|2020-10-27 04:50:00|395.42|393.42|395.82|393.82|395.94|393.94|395.42|393.42|235
1603774500000|2020-10-27 04:55:00|395.83|393.83|395.78|393.78|395.96|393.96|395.73|393.73|311
1603774800000|2020-10-27 05:00:00|395.79|393.79|395.34|393.34|396.08|394.08|395.34|393.34|425
1603775100000|2020-10-27 05:05:00|395.33|393.33|394.87|392.87|395.42|393.42|394.71|392.71|438
1603775400000|2020-10-27 05:10:00|394.89|392.89|394.81|392.81|395.4|393.4|394.81|392.81|325
1603775700000|2020-10-27 05:15:00|394.82|392.82|394.53|392.53|394.86|392.86|394.52|392.52|285
1603776000000|2020-10-27 05:20:00|394.51|392.51|394.6|392.6|394.73|392.73|394.49|392.49|207
1603776300000|2020-10-27 05:25:00|394.59|392.59|394.13|392.13|394.6|392.6|394.11|392.11|339
1603776600000|2020-10-27 05:30:00|394.14|392.14|394.58|392.58|394.69|392.69|394.13|392.13|380
1603776900000|2020-10-27 05:35:00|394.57|392.57|394.32|392.32|394.6|392.6|394.21|392.21|241
1603777200000|2020-10-27 05:40:00|394.31|392.31|394.07|392.07|394.31|392.31|394.01|392.01|325
1603777500000|2020-10-27 05:45:00|394.08|392.08|394.47|392.47|394.84|392.84|394.06|392.06|343
1603777800000|2020-10-27 05:50:00|394.46|392.46|394.06|392.06|394.46|392.46|393.82|391.82|324
1603778100000|2020-10-27 05:55:00|394.09|392.09|394.14|392.14|394.32|392.32|393.9|391.9|206
1603778400000|2020-10-27 06:00:00|394.13|392.13|393.74|391.74|394.32|392.32|393.71|391.71|277
1603778700000|2020-10-27 06:05:00|393.75|391.75|393.91|391.91|394.06|392.06|393.74|391.74|173
1603779000000|2020-10-27 06:10:00|393.9|391.9|394.22|392.22|394.23|392.23|393.86|391.86|246
1603779300000|2020-10-27 06:15:00|394.23|392.23|394.38|392.38|394.5|392.5|394.21|392.21|291
1603779600000|2020-10-27 06:20:00|394.39|392.39|394.37|392.37|394.48|392.48|394.36|392.36|138
1603779900000|2020-10-27 06:25:00|394.36|392.36|393.99|391.99|394.42|392.42|393.98|391.98|241
1603780200000|2020-10-27 06:30:00|394.01|392.01|393.38|391.38|394.01|392.01|393.37|391.37|256
1603780500000|2020-10-27 06:35:00|393.39|391.39|393.74|391.74|393.76|391.76|393.36|391.36|241
1603780800000|2020-10-27 06:40:00|393.76|391.76|394.25|392.25|394.26|392.26|393.5|391.5|294
1603781100000|2020-10-27 06:45:00|394.23|392.23|394.52|392.52|394.68|392.68|394.13|392.13|288
1603781400000|2020-10-27 06:50:00|394.53|392.53|394.88|392.88|395.09|393.09|394.52|392.52|312
1603781700000|2020-10-27 06:55:00|394.87|392.87|395.57|393.57|395.57|393.57|394.87|392.87|346
1603782000000|2020-10-27 07:00:00|395.56|393.56|396.11|394.11|396.15|394.15|395.44|393.44|498
1603782300000|2020-10-27 07:05:00|396.08|394.08|395.42|393.42|396.08|394.08|395.01|393.01|546
1603782600000|2020-10-27 07:10:00|395.37|393.37|395.46|393.46|395.49|393.49|395.04|393.04|423
1603782900000|2020-10-27 07:15:00|395.44|393.44|395.3|393.3|395.46|393.46|395.18|393.18|308
1603783200000|2020-10-27 07:20:00|395.31|393.31|395.13|393.13|395.43|393.43|395.08|393.08|279
1603783500000|2020-10-27 07:25:00|395.09|393.09|394.81|392.81|395.09|393.09|394.65|392.65|253
1603783800000|2020-10-27 07:30:00|394.83|392.83|394.79|392.79|394.91|392.91|394.37|392.37|425
1603784100000|2020-10-27 07:35:00|394.78|392.78|395.32|393.32|395.42|393.42|394.74|392.74|350
1603784400000|2020-10-27 07:40:00|395.35|393.35|395.9|393.9|395.91|393.91|395.26|393.26|407
1603784700000|2020-10-27 07:45:00|395.91|393.91|395.56|393.56|396.24|394.24|395.54|393.54|567
1603785000000|2020-10-27 07:50:00|395.55|393.55|395.75|393.75|395.78|393.78|395.11|393.11|410
1603785300000|2020-10-27 07:55:00|395.78|393.78|395.6|393.6|395.99|393.99|395.52|393.52|339
1603785600000|2020-10-27 08:00:00|395.61|393.61|395.65|393.65|395.98|393.98|395.54|393.54|461
1603785900000|2020-10-27 08:05:00|395.66|393.66|395.15|393.15|395.82|393.82|395.14|393.14|406
1603786200000|2020-10-27 08:10:00|395.16|393.16|394.74|392.74|395.19|393.19|394.56|392.56|512
1603786500000|2020-10-27 08:15:00|394.75|392.75|394.61|392.61|394.96|392.96|394.58|392.58|441
1603786800000|2020-10-27 08:20:00|394.64|392.64|394.52|392.52|394.71|392.71|394.39|392.39|395
1603787100000|2020-10-27 08:25:00|394.5|392.5|394.93|392.93|394.94|392.94|394.49|392.49|483
1603787400000|2020-10-27 08:30:00|394.94|392.94|395.01|393.01|395.49|393.49|394.9|392.9|473
1603787700000|2020-10-27 08:35:00|395.02|393.02|394.57|392.57|395.02|393.02|394.53|392.53|261
1603788000000|2020-10-27 08:40:00|394.59|392.59|395.12|393.12|395.3|393.3|394.56|392.56|388
1603788300000|2020-10-27 08:45:00|395.13|393.13|395.25|393.25|395.34|393.34|394.9|392.9|358
1603788600000|2020-10-27 08:50:00|395.26|393.26|395.27|393.27|395.48|393.48|395.16|393.16|316
1603788900000|2020-10-27 08:55:00|395.28|393.28|394.92|392.92|395.33|393.33|394.68|392.68|342
1603789200000|2020-10-27 09:00:00|394.91|392.91|394.66|392.66|395.23|393.23|394.58|392.58|352
1603789500000|2020-10-27 09:05:00|394.65|392.65|394.01|392.01|394.66|392.66|393.99|391.99|346
1603789800000|2020-10-27 09:10:00|394.02|392.02|394.27|392.27|394.38|392.38|394.01|392.01|466
1603790100000|2020-10-27 09:15:00|394.26|392.26|393.41|391.41|394.48|392.48|393.19|391.19|407
1603790400000|2020-10-27 09:20:00|393.39|391.39|392.46|390.46|393.52|391.52|392.28|390.28|545
1603790700000|2020-10-27 09:25:00|392.47|390.47|391.96|389.96|392.94|390.94|391.78|389.78|522
1603791000000|2020-10-27 09:30:00|392|390|392.12|390.12|392.42|390.42|391.95|389.95|375
1603791300000|2020-10-27 09:35:00|392.14|390.14|391.97|389.97|392.31|390.31|391.36|389.36|450
1603791600000|2020-10-27 09:40:00|391.94|389.94|392.49|390.49|392.49|390.49|391.49|389.49|743
1603791900000|2020-10-27 09:45:00|392.47|390.47|393.1|391.1|393.53|391.53|392.39|390.39|590
1603792200000|2020-10-27 09:50:00|393.12|391.12|393.1|391.1|393.19|391.19|393.03|391.03|262
1603792500000|2020-10-27 09:55:00|393.06|391.06|393.29|391.29|393.43|391.43|392.89|390.89|451
1603792800000|2020-10-27 10:00:00|393.3|391.3|392.65|390.65|393.36|391.36|392.56|390.56|337
1603793100000|2020-10-27 10:05:00|392.64|390.64|393.2|391.2|393.25|391.25|392.64|390.64|486
1603793400000|2020-10-27 10:10:00|393.19|391.19|393.42|391.42|393.44|391.44|393.15|391.15|273
1603793700000|2020-10-27 10:15:00|393.43|391.43|393.81|391.81|394.08|392.08|393.23|391.23|400
1603794000000|2020-10-27 10:20:00|393.77|391.77|394.17|392.17|394.28|392.28|393.54|391.54|402
1603794300000|2020-10-27 10:25:00|394.15|392.15|395.32|393.32|395.61|393.61|394.13|392.13|566
1603794600000|2020-10-27 10:30:00|395.31|393.31|396.2|394.2|396.36|394.36|394.76|392.76|486
1603794900000|2020-10-27 10:35:00|396.21|394.21|397.1|395.1|397.63|395.63|396.15|394.15|709
1603795200000|2020-10-27 10:40:00|397.09|395.09|397.87|395.87|397.95|395.95|396.57|394.57|661
1603795500000|2020-10-27 10:45:00|397.86|395.86|397.26|395.26|397.94|395.94|397.03|395.03|653
1603795800000|2020-10-27 10:50:00|397.25|395.25|397.27|395.27|397.61|395.61|397.16|395.16|629
1603796100000|2020-10-27 10:55:00|397.26|395.26|397.34|395.34|397.48|395.48|396.92|394.92|460
1603796400000|2020-10-27 11:00:00|397.3|395.3|397.88|395.88|398.68|396.68|397.3|395.3|544
1603796700000|2020-10-27 11:05:00|397.87|395.87|397.26|395.26|398.06|396.06|397.26|395.26|382
1603797000000|2020-10-27 11:10:00|397.25|395.25|397.25|395.25|397.33|395.33|396.77|394.77|338
1603797300000|2020-10-27 11:15:00|397.26|395.26|398.67|396.67|398.68|396.68|396.86|394.86|474
1603797600000|2020-10-27 11:20:00|398.69|396.69|398.96|396.96|400.23|398.23|398.58|396.58|757
1603797900000|2020-10-27 11:25:00|398.97|396.97|403.11|401.11|403.49|401.49|398.94|396.94|760
1603798200000|2020-10-27 11:30:00|403.09|401.09|401.89|399.89|404.2|402.2|401.64|399.64|758
1603798500000|2020-10-27 11:35:00|401.92|399.92|402.09|400.09|402.23|400.23|401.09|399.09|648
1603798800000|2020-10-27 11:40:00|402.12|400.12|402.81|400.81|403.17|401.17|401.76|399.76|546
1603799100000|2020-10-27 11:45:00|402.82|400.82|403.18|401.18|403.29|401.29|402.15|400.15|654
1603799400000|2020-10-27 11:50:00|403.15|401.15|403.03|401.03|403.42|401.42|402.63|400.63|614
1603799700000|2020-10-27 11:55:00|403.04|401.04|403.47|401.47|403.6|401.6|402.78|400.78|633
1603800000000|2020-10-27 12:00:00|403.48|401.48|402.66|400.66|403.84|401.84|402.62|400.62|724
1603800300000|2020-10-27 12:05:00|402.64|400.64|402.54|400.54|402.76|400.76|401.85|399.85|596
1603800600000|2020-10-27 12:10:00|402.55|400.55|402.71|400.71|402.73|400.73|402.28|400.28|563
1603800900000|2020-10-27 12:15:00|402.73|400.73|403.28|401.28|403.38|401.38|402.3|400.3|483
1603801200000|2020-10-27 12:20:00|403.29|401.29|403.9|401.9|404.62|402.62|403.26|401.26|513
1603801500000|2020-10-27 12:25:00|403.89|401.89|403.75|401.75|403.98|401.98|403.42|401.42|628
1603801800000|2020-10-27 12:30:00|403.74|401.74|404.46|402.46|404.48|402.48|403.44|401.44|633
1603802100000|2020-10-27 12:35:00|404.47|402.47|404.6|402.6|405.66|403.66|404.42|402.42|736
1603802400000|2020-10-27 12:40:00|404.58|402.58|404.14|402.14|404.72|402.72|404.04|402.04|487
1603802700000|2020-10-27 12:45:00|404.18|402.18|404.14|402.14|404.18|402.18|403.33|401.33|563
1603803000000|2020-10-27 12:50:00|404.13|402.13|404.93|402.93|404.99|402.99|404.13|402.13|545
1603803300000|2020-10-27 12:55:00|404.92|402.92|405.11|403.11|406.01|404.01|404.71|402.71|542
1603803600000|2020-10-27 13:00:00|405.07|403.07|405.75|403.75|405.84|403.84|404.78|402.78|466
1603803900000|2020-10-27 13:05:00|405.77|403.77|406.4|404.4|406.52|404.52|405.74|403.74|337
1603804200000|2020-10-27 13:10:00|406.41|404.41|407.32|405.32|407.39|405.39|406.38|404.38|355
1603804500000|2020-10-27 13:15:00|407.34|405.34|406.28|404.28|407.78|405.78|406.2|404.2|541
1603804800000|2020-10-27 13:20:00|406.27|404.27|406.73|404.73|407.21|405.21|406.16|404.16|558
1603805100000|2020-10-27 13:25:00|406.7|404.7|406.76|404.76|407.02|405.02|406.62|404.62|352
1603805400000|2020-10-27 13:30:00|406.77|404.77|404.63|402.63|406.97|404.97|404.63|402.63|568
1603805700000|2020-10-27 13:35:00|404.66|402.66|403.76|401.76|405.2|403.2|403.55|401.55|772
1603806000000|2020-10-27 13:40:00|403.74|401.74|404.46|402.46|404.79|402.79|403.46|401.46|640
1603806300000|2020-10-27 13:45:00|404.49|402.49|403.52|401.52|404.55|402.55|403.09|401.09|550
1603806600000|2020-10-27 13:50:00|403.48|401.48|404.41|402.41|404.65|402.65|403.37|401.37|496
1603806900000|2020-10-27 13:55:00|404.4|402.4|404.48|402.48|404.49|402.49|403.93|401.93|528
1603807200000|2020-10-27 14:00:00|404.49|402.49|403.85|401.85|405.03|403.03|403.81|401.81|543
1603807500000|2020-10-27 14:05:00|403.83|401.83|405.06|403.06|405.26|403.26|403.83|401.83|465
1603807800000|2020-10-27 14:10:00|405.04|403.04|405.35|403.35|405.41|403.41|404.76|402.76|500
1603808100000|2020-10-27 14:15:00|405.36|403.36|404.39|402.39|405.49|403.49|404.39|402.39|533
1603808400000|2020-10-27 14:20:00|404.4|402.4|403.97|401.97|404.4|402.4|403.58|401.58|581
1603808700000|2020-10-27 14:25:00|403.94|401.94|402.79|400.79|403.99|401.99|402.43|400.43|621
1603809000000|2020-10-27 14:30:00|402.8|400.8|404.35|402.35|404.47|402.47|402.76|400.76|428
1603809300000|2020-10-27 14:35:00|404.34|402.34|404.64|402.64|405.03|403.03|404.31|402.31|237
1603809600000|2020-10-27 14:40:00|404.72|402.72|403.96|401.96|404.72|402.72|403.68|401.68|262
1603809900000|2020-10-27 14:45:00|403.92|401.92|404.84|402.84|404.86|402.86|403.9|401.9|331
1603810200000|2020-10-27 14:50:00|404.83|402.83|404.6|402.6|404.87|402.87|404.41|402.41|523
1603810500000|2020-10-27 14:55:00|404.61|402.61|404.67|402.67|404.96|402.96|404.61|402.61|384
1603810800000|2020-10-27 15:00:00|404.65|402.65|405.07|403.07|405.13|403.13|404.64|402.64|363
1603811100000|2020-10-27 15:05:00|405|403|405.56|403.56|405.72|403.72|404.96|402.96|399
1603811400000|2020-10-27 15:10:00|405.57|403.57|405.78|403.78|406.02|404.02|405.27|403.27|242
1603811700000|2020-10-27 15:15:00|405.81|403.81|405.41|403.41|406.01|404.01|405.35|403.35|228
1603812000000|2020-10-27 15:20:00|405.4|403.4|405.34|403.34|405.6|403.6|404.85|402.85|287
1603812300000|2020-10-27 15:25:00|405.36|403.36|405.13|403.13|406.13|404.13|405.09|403.09|646
1603812600000|2020-10-27 15:30:00|405.12|403.12|404.81|402.81|405.45|403.45|404.4|402.4|558
1603812900000|2020-10-27 15:35:00|404.78|402.78|405.03|403.03|405.5|403.5|404.7|402.7|520
1603813200000|2020-10-27 15:40:00|405|403|405.49|403.49|405.49|403.49|404.46|402.46|547
1603813500000|2020-10-27 15:45:00|405.52|403.52|405.88|403.88|406.22|404.22|405.45|403.45|629
1603813800000|2020-10-27 15:50:00|405.85|403.85|406.88|404.88|406.95|404.95|405.55|403.55|438
1603814100000|2020-10-27 15:55:00|406.89|404.89|407.27|405.27|407.57|405.57|406.52|404.52|672
1603814400000|2020-10-27 16:00:00|407.3|405.3|408.06|406.06|408.08|406.08|407.06|405.06|580
1603814700000|2020-10-27 16:05:00|408.04|406.04|408.58|406.58|409.62|407.62|408.04|406.04|695
1603815000000|2020-10-27 16:10:00|408.62|406.62|409.07|407.07|410.13|408.13|408.62|406.62|669
1603815300000|2020-10-27 16:15:00|408.98|406.98|409.67|407.67|409.67|407.67|408.39|406.39|655
1603815600000|2020-10-27 16:20:00|409.66|407.66|409.63|407.63|410.1|408.1|409.34|407.34|610
1603815900000|2020-10-27 16:25:00|409.65|407.65|409.68|407.68|409.95|407.95|409.12|407.12|604
1603816200000|2020-10-27 16:30:00|409.67|407.67|408.58|406.58|409.83|407.83|408.46|406.46|572
1603816500000|2020-10-27 16:35:00|408.57|406.57|409.18|407.18|409.2|407.2|408.57|406.57|468
1603816800000|2020-10-27 16:40:00|409.19|407.19|410.34|408.34|410.37|408.37|409.15|407.15|552
1603817100000|2020-10-27 16:45:00|410.32|408.32|410.63|408.63|410.97|408.97|410.32|408.32|531
1603817400000|2020-10-27 16:50:00|410.62|408.62|410|408|410.68|408.68|409.8|407.8|522
1603817700000|2020-10-27 16:55:00|409.98|407.98|411.09|409.09|411.11|409.11|409.95|407.95|508
1603818000000|2020-10-27 17:00:00|411.11|409.11|409.62|407.62|411.3|409.3|409.48|407.48|641
1603818300000|2020-10-27 17:05:00|409.6|407.6|409.05|407.05|409.6|407.6|408.92|406.92|486
1603818600000|2020-10-27 17:10:00|409.06|407.06|409.21|407.21|409.62|407.62|409.03|407.03|437
1603818900000|2020-10-27 17:15:00|409.2|407.2|409.79|407.79|410.03|408.03|409.13|407.13|575
1603819200000|2020-10-27 17:20:00|409.78|407.78|410.36|408.36|410.36|408.36|409.54|407.54|660
1603819500000|2020-10-27 17:25:00|410.37|408.37|409.92|407.92|410.41|408.41|409.69|407.69|487
1603819800000|2020-10-27 17:30:00|409.91|407.91|410.98|408.98|410.99|408.99|409.67|407.67|471
1603820100000|2020-10-27 17:35:00|411.05|409.05|410.99|408.99|411.38|409.38|410.84|408.84|569
1603820400000|2020-10-27 17:40:00|411|409|411.31|409.31|411.32|409.32|410.66|408.66|535
1603820700000|2020-10-27 17:45:00|411.32|409.32|410.46|408.46|411.71|409.71|410.1|408.1|642
1603821000000|2020-10-27 17:50:00|410.45|408.45|410.31|408.31|410.49|408.49|410|408|384
1603821300000|2020-10-27 17:55:00|410.32|408.32|409.43|407.43|410.34|408.34|409.43|407.43|448
1603821600000|2020-10-27 18:00:00|409.42|407.42|410.63|408.63|410.92|408.92|409.42|407.42|550
1603821900000|2020-10-27 18:05:00|410.64|408.64|410.38|408.38|410.77|408.77|409.96|407.96|597
1603822200000|2020-10-27 18:10:00|410.39|408.39|410.09|408.09|410.49|408.49|409.8|407.8|537
1603822500000|2020-10-27 18:15:00|410.11|408.11|408.62|406.62|410.27|408.27|408.34|406.34|633
1603822800000|2020-10-27 18:20:00|408.63|406.63|407.81|405.81|408.63|406.63|403.79|401.79|833
1603823100000|2020-10-27 18:25:00|407.84|405.84|405.89|403.89|407.97|405.97|405.56|403.56|764
1603823400000|2020-10-27 18:30:00|405.93|403.93|406.75|404.75|407.22|405.22|405.56|403.56|660
1603823700000|2020-10-27 18:35:00|406.76|404.76|406.75|404.75|407.56|405.56|406|404|645
1603824000000|2020-10-27 18:40:00|406.76|404.76|406.95|404.95|407.66|405.66|406.71|404.71|648
1603824300000|2020-10-27 18:45:00|406.96|404.96|407.43|405.43|407.54|405.54|406.4|404.4|611
1603824600000|2020-10-27 18:50:00|407.41|405.41|407.24|405.24|407.44|405.44|406.78|404.78|467
1603824900000|2020-10-27 18:55:00|407.23|405.23|407.32|405.32|407.78|405.78|406.56|404.56|584
1603825200000|2020-10-27 19:00:00|407.34|405.34|406.59|404.59|407.51|405.51|406.32|404.32|605
1603825500000|2020-10-27 19:05:00|406.57|404.57|407.02|405.02|407.06|405.06|406.56|404.56|571
1603825800000|2020-10-27 19:10:00|407.01|405.01|407.13|405.13|407.3|405.3|406.95|404.95|496
1603826100000|2020-10-27 19:15:00|407.11|405.11|406.91|404.91|407.2|405.2|406.8|404.8|480
1603826400000|2020-10-27 19:20:00|406.9|404.9|407.77|405.77|407.82|405.82|406.89|404.89|566
1603826700000|2020-10-27 19:25:00|407.76|405.76|407.54|405.54|407.86|405.86|407.36|405.36|545
1603827000000|2020-10-27 19:30:00|407.52|405.52|407.8|405.8|407.81|405.81|407.27|405.27|405
1603827300000|2020-10-27 19:35:00|407.79|405.79|407.38|405.38|407.88|405.88|407.37|405.37|420
1603827600000|2020-10-27 19:40:00|407.39|405.39|408.62|406.62|408.67|406.67|407.36|405.36|435
1603827900000|2020-10-27 19:45:00|408.61|406.61|408.53|406.53|408.64|406.64|408.38|406.38|329
1603828200000|2020-10-27 19:50:00|408.51|406.51|408.21|406.21|408.51|406.51|407.89|405.89|388
1603828500000|2020-10-27 19:55:00|408.18|406.18|407.63|405.63|408.25|406.25|407.41|405.41|472
1603828800000|2020-10-27 20:00:00|407.64|405.64|407.61|405.61|407.8|405.8|407.28|405.28|505
1603829100000|2020-10-27 20:05:00|407.57|405.57|406.59|404.59|407.57|405.57|406.47|404.47|548
1603829400000|2020-10-27 20:10:00|406.57|404.57|407.22|405.22|407.41|405.41|406.46|404.46|537
1603829700000|2020-10-27 20:15:00|407.23|405.23|407.82|405.82|408|406|407.2|405.2|476
1603830000000|2020-10-27 20:20:00|407.81|405.81|407|405|407.98|405.98|406.99|404.99|516
1603830300000|2020-10-27 20:25:00|407.01|405.01|406.49|404.49|407.03|405.03|406.49|404.49|414
1603830600000|2020-10-27 20:30:00|406.48|404.48|405.43|403.43|406.49|404.49|404.9|402.9|540
1603830900000|2020-10-27 20:35:00|405.42|403.42|405.73|403.73|406.02|404.02|405.39|403.39|498
1603831200000|2020-10-27 20:40:00|405.72|403.72|405.44|403.44|405.97|403.97|405.36|403.36|499
1603831500000|2020-10-27 20:45:00|405.4|403.4|405.01|403.01|405.5|403.5|402.74|400.74|645
1603831800000|2020-10-27 20:50:00|404.98|402.98|405.15|403.15|405.52|403.52|404.35|402.35|688
1603832100000|2020-10-27 20:55:00|405.14|403.14|404.49|402.49|405.32|403.32|404.49|402.49|464
1603832400000|2020-10-27 21:00:00|404.51|402.51|405.52|403.52|405.6|403.6|404.44|402.44|325
1603832700000|2020-10-27 21:05:00|405.53|403.53|405.62|403.62|405.62|403.62|405.35|403.35|308
1603833000000|2020-10-27 21:10:00|405.61|403.61|405.24|403.24|405.69|403.69|405.22|403.22|258
1603833300000|2020-10-27 21:15:00|405.25|403.25|405.68|403.68|405.68|403.68|405.23|403.23|431
1603833600000|2020-10-27 21:20:00|405.66|403.66|405.76|403.76|405.78|403.78|405.64|403.64|115
1603833900000|2020-10-27 21:25:00|405.77|403.77|406.06|404.06|406.06|404.06|405.77|403.77|70
1603834200000|2020-10-27 21:30:00|406.05|404.05|405.93|403.93|406.25|404.25|405.91|403.91|148
1603834500000|2020-10-27 21:35:00|405.94|403.94|406.29|404.29|406.3|404.3|405.46|403.46|230
1603834800000|2020-10-27 21:40:00|406.3|404.3|406.15|404.15|406.38|404.38|405.74|403.74|455
1603835100000|2020-10-27 21:45:00|406.14|404.14|405.59|403.59|406.44|404.44|405.55|403.55|473
1603835400000|2020-10-27 21:50:00|405.58|403.58|405.06|403.06|405.87|403.87|404.81|402.81|506
1603835700000|2020-10-27 21:55:00|405.04|403.04|404.4|402.4|405.04|403.04|403.84|401.84|649
1603836000000|2020-10-27 22:00:00|404.39|402.39|404.5|402.5|404.62|402.62|403.86|401.86|575
1603836300000|2020-10-27 22:05:00|404.51|402.51|404.03|402.03|404.62|402.62|404|402|468
1603836600000|2020-10-27 22:10:00|404.04|402.04|403.47|401.47|404.44|402.44|403.45|401.45|518
1603836900000|2020-10-27 22:15:00|403.46|401.46|403.87|401.87|403.89|401.89|402.82|400.82|390
1603837200000|2020-10-27 22:20:00|403.88|401.88|404.14|402.14|404.43|402.43|403.88|401.88|327
1603837500000|2020-10-27 22:25:00|404.16|402.16|404.32|402.32|404.48|402.48|403.57|401.57|444
1603837800000|2020-10-27 22:30:00|404.31|402.31|404.85|402.85|405.02|403.02|404.31|402.31|448
1603838100000|2020-10-27 22:35:00|404.83|402.83|405.35|403.35|405.59|403.59|404.68|402.68|414
1603838400000|2020-10-27 22:40:00|405.34|403.34|405.35|403.35|405.78|403.78|405.3|403.3|297
1603838700000|2020-10-27 22:45:00|405.34|403.34|405.92|403.92|405.99|403.99|405.34|403.34|279
1603839000000|2020-10-27 22:50:00|405.91|403.91|406.22|404.22|406.61|404.61|405.62|403.62|358
1603839300000|2020-10-27 22:55:00|406.23|404.23|406.38|404.38|406.55|404.55|405.57|403.57|387
1603839600000|2020-10-27 23:00:00|406.37|404.37|406.47|404.47|406.59|404.59|405.62|403.62|503
1603839900000|2020-10-27 23:05:00|406.44|404.44|406.7|404.7|406.87|404.87|406.31|404.31|377
1603840200000|2020-10-27 23:10:00|406.71|404.71|406.36|404.36|406.79|404.79|406.11|404.11|205
1603840500000|2020-10-27 23:15:00|406.37|404.37|405.93|403.93|406.54|404.54|405.93|403.93|193
1603840800000|2020-10-27 23:20:00|405.92|403.92|405.72|403.72|406.22|404.22|405.57|403.57|138
1603841100000|2020-10-27 23:25:00|405.74|403.74|405.42|403.42|406.16|404.16|405.17|403.17|183
1603841400000|2020-10-27 23:30:00|405.41|403.41|404.54|402.54|405.41|403.41|403.71|401.71|368
1603841700000|2020-10-27 23:35:00|404.55|402.55|404.66|402.66|404.78|402.78|404.46|402.46|114
1603842000000|2020-10-27 23:40:00|404.67|402.67|404.95|402.95|405.05|403.05|404.16|402.16|151
1603842300000|2020-10-27 23:45:00|405.02|403.02|404.97|402.97|405.12|403.12|404.76|402.76|142
1603842600000|2020-10-27 23:50:00|404.96|402.96|404.88|402.88|405.11|403.11|404.75|402.75|131
1603842900000|2020-10-27 23:55:00|404.89|402.89|404.72|402.72|405.28|403.28|404.65|402.65|157
1603843200000|2020-10-28 00:00:00|404.7|402.7|404.43|402.43|404.79|402.79|404.04|402.04|224
1603843500000|2020-10-28 00:05:00|404.45|402.45|405.31|403.31|405.33|403.33|404.45|402.45|211
1603843800000|2020-10-28 00:10:00|405.32|403.32|406.16|404.16|406.27|404.27|405.32|403.32|390
1603844100000|2020-10-28 00:15:00|406.17|404.17|406.22|404.22|406.35|404.35|406.02|404.02|192
1603844400000|2020-10-28 00:20:00|406.24|404.24|406.23|404.23|406.27|404.27|405.98|403.98|143
1603844700000|2020-10-28 00:25:00|406.22|404.22|406.19|404.19|406.32|404.32|406.13|404.13|197
1603845000000|2020-10-28 00:30:00|406.25|404.25|406.44|404.44|406.44|404.44|406.2|404.2|161
1603845300000|2020-10-28 00:35:00|406.43|404.43|406.81|404.81|406.93|404.93|406.42|404.42|235
1603845600000|2020-10-28 00:40:00|406.8|404.8|406.78|404.78|406.82|404.82|406.2|404.2|162
1603845900000|2020-10-28 00:45:00|406.75|404.75|407.29|405.29|407.43|405.43|406.7|404.7|228
1603846200000|2020-10-28 00:50:00|407.31|405.31|407.07|405.07|407.43|405.43|406.72|404.72|406
1603846500000|2020-10-28 00:55:00|407.1|405.1|406.75|404.75|407.1|405.1|406.57|404.57|418
1603846800000|2020-10-28 01:00:00|406.73|404.73|406.66|404.66|407.08|405.08|406.59|404.59|330
1603847100000|2020-10-28 01:05:00|406.64|404.64|407.25|405.25|407.27|405.27|406.35|404.35|399
1603847400000|2020-10-28 01:10:00|407.26|405.26|407.15|405.15|407.39|405.39|407.12|405.12|385
1603847700000|2020-10-28 01:15:00|407.14|405.14|406.46|404.46|407.16|405.16|406.29|404.29|519
1603848000000|2020-10-28 01:20:00|406.48|404.48|406.02|404.02|406.73|404.73|405.82|403.82|497
1603848300000|2020-10-28 01:25:00|406.04|404.04|406.84|404.84|406.92|404.92|406.03|404.03|537
1603848600000|2020-10-28 01:30:00|406.83|404.83|407.76|405.76|407.88|405.88|406.78|404.78|423
1603848900000|2020-10-28 01:35:00|407.78|405.78|409.11|407.11|409.52|407.52|407.75|405.75|641
1603849200000|2020-10-28 01:40:00|409.1|407.1|410.02|408.02|410.05|408.05|408.94|406.94|597
1603849500000|2020-10-28 01:45:00|410.01|408.01|409.53|407.53|410.34|408.34|409.35|407.35|636
1603849800000|2020-10-28 01:50:00|409.52|407.52|409.19|407.19|409.71|407.71|409.13|407.13|416
1603850100000|2020-10-28 01:55:00|409.18|407.18|409.07|407.07|409.28|407.28|408.88|406.88|483
1603850400000|2020-10-28 02:00:00|409.05|407.05|408.04|406.04|409.08|407.08|407.87|405.87|419
1603850700000|2020-10-28 02:05:00|408.07|406.07|408.34|406.34|408.62|406.62|408.05|406.05|323
1603851000000|2020-10-28 02:10:00|408.31|406.31|408.38|406.38|408.42|406.42|407.92|405.92|270
1603851300000|2020-10-28 02:15:00|408.41|406.41|408.59|406.59|408.83|406.83|407.83|405.83|591
1603851600000|2020-10-28 02:20:00|408.57|406.57|408.33|406.33|408.67|406.67|408.12|406.12|455
1603851900000|2020-10-28 02:25:00|408.32|406.32|408.45|406.45|408.52|406.52|408.18|406.18|292
1603852200000|2020-10-28 02:30:00|408.44|406.44|408.68|406.68|409.05|407.05|408.35|406.35|552
1603852500000|2020-10-28 02:35:00|408.7|406.7|408.9|406.9|408.94|406.94|408.34|406.34|602
1603852800000|2020-10-28 02:40:00|408.89|406.89|408.43|406.43|408.96|406.96|408.42|406.42|491
1603853100000|2020-10-28 02:45:00|408.44|406.44|408.85|406.85|408.9|406.9|408.43|406.43|486
1603853400000|2020-10-28 02:50:00|408.86|406.86|408.51|406.51|408.87|406.87|408.32|406.32|596
1603853700000|2020-10-28 02:55:00|408.52|406.52|409.11|407.11|409.15|407.15|408.23|406.23|581
1603854000000|2020-10-28 03:00:00|409.1|407.1|407.23|405.23|409.26|407.26|406.56|404.56|805
1603854300000|2020-10-28 03:05:00|407.22|405.22|407.29|405.29|407.56|405.56|405.85|403.85|778
1603854600000|2020-10-28 03:10:00|407.28|405.28|406.92|404.92|407.31|405.31|406.75|404.75|608
1603854900000|2020-10-28 03:15:00|406.9|404.9|407.74|405.74|407.78|405.78|406.7|404.7|389
1603855200000|2020-10-28 03:20:00|407.73|405.73|407.73|405.73|408.11|406.11|407.39|405.39|464
1603855500000|2020-10-28 03:25:00|407.72|405.72|408.23|406.23|408.29|406.29|407.42|405.42|714
1603855800000|2020-10-28 03:30:00|408.24|406.24|408.2|406.2|408.31|406.31|407.88|405.88|586
1603856100000|2020-10-28 03:35:00|408.23|406.23|408.46|406.46|408.7|406.7|408.17|406.17|381
1603856400000|2020-10-28 03:40:00|408.45|406.45|407.36|405.36|408.58|406.58|407.23|405.23|501
1603856700000|2020-10-28 03:45:00|407.35|405.35|407.17|405.17|407.38|405.38|407.13|405.13|446
1603857000000|2020-10-28 03:50:00|407.18|405.18|406.76|404.76|407.35|405.35|406.53|404.53|533
1603857300000|2020-10-28 03:55:00|406.78|404.78|406.98|404.98|407.16|405.16|406.76|404.76|398
1603857600000|2020-10-28 04:00:00|406.99|404.99|407.99|405.99|408|406|406.89|404.89|297
1603857900000|2020-10-28 04:05:00|408|406|408.07|406.07|408.38|406.38|407.96|405.96|236
1603858200000|2020-10-28 04:10:00|408.05|406.05|407.32|405.32|408.07|406.07|407.15|405.15|320
1603858500000|2020-10-28 04:15:00|407.26|405.26|406.13|404.13|407.39|405.39|405.91|403.91|578
1603858800000|2020-10-28 04:20:00|406.12|404.12|406.08|404.08|406.29|404.29|405.9|403.9|541
1603859100000|2020-10-28 04:25:00|406.09|404.09|406.63|404.63|406.67|404.67|406.06|404.06|457
1603859400000|2020-10-28 04:30:00|406.62|404.62|407.19|405.19|407.38|405.38|406.36|404.36|517
1603859700000|2020-10-28 04:35:00|407.18|405.18|407.16|405.16|407.34|405.34|407.05|405.05|544
1603860000000|2020-10-28 04:40:00|407.15|405.15|407.11|405.11|407.47|405.47|407.03|405.03|443
1603860300000|2020-10-28 04:45:00|407.12|405.12|407.08|405.08|407.15|405.15|406.71|404.71|430
1603860600000|2020-10-28 04:50:00|407.07|405.07|406.95|404.95|407.12|405.12|406.9|404.9|382
1603860900000|2020-10-28 04:55:00|406.96|404.96|406.95|404.95|406.96|404.96|406.55|404.55|322
1603861200000|2020-10-28 05:00:00|406.94|404.94|407.64|405.64|407.65|405.65|406.89|404.89|300
1603861500000|2020-10-28 05:05:00|407.65|405.65|406.77|404.77|407.65|405.65|406.77|404.77|399
1603861800000|2020-10-28 05:10:00|406.76|404.76|405.8|403.8|406.77|404.77|405.53|403.53|720
1603862100000|2020-10-28 05:15:00|405.81|403.81|405.41|403.41|405.83|403.83|404.93|402.93|573
1603862400000|2020-10-28 05:20:00|405.43|403.43|405.36|403.36|405.55|403.55|405.03|403.03|488
1603862700000|2020-10-28 05:25:00|405.38|403.38|406|404|406.05|404.05|405.38|403.38|366
1603863000000|2020-10-28 05:30:00|406.01|404.01|406.03|404.03|406.14|404.14|405.79|403.79|332
1603863300000|2020-10-28 05:35:00|405.98|403.98|406.3|404.3|406.31|404.31|405.97|403.97|314
1603863600000|2020-10-28 05:40:00|406.29|404.29|405.85|403.85|406.39|404.39|405.49|403.49|383
1603863900000|2020-10-28 05:45:00|405.84|403.84|406.24|404.24|406.3|404.3|405.34|403.34|525
1603864200000|2020-10-28 05:50:00|406.25|404.25|406.35|404.35|406.62|404.62|406.23|404.23|474
1603864500000|2020-10-28 05:55:00|406.37|404.37|406.06|404.06|406.39|404.39|406.05|404.05|330
1603864800000|2020-10-28 06:00:00|406.07|404.07|405.66|403.66|406.13|404.13|405.63|403.63|276
1603865100000|2020-10-28 06:05:00|405.65|403.65|406.2|404.2|406.23|404.23|405.43|403.43|434
1603865400000|2020-10-28 06:10:00|406.19|404.19|406.55|404.55|406.66|404.66|406.19|404.19|488
1603865700000|2020-10-28 06:15:00|406.54|404.54|406.56|404.56|406.79|404.79|406.31|404.31|516
1603866000000|2020-10-28 06:20:00|406.55|404.55|406.28|404.28|406.62|404.62|406.28|404.28|364
1603866300000|2020-10-28 06:25:00|406.27|404.27|406.28|404.28|406.47|404.47|406.14|404.14|453
1603866600000|2020-10-28 06:30:00|406.3|404.3|405.74|403.74|406.3|404.3|405.74|403.74|273
1603866900000|2020-10-28 06:35:00|405.73|403.73|405.67|403.67|405.84|403.84|405.59|403.59|115
1603867200000|2020-10-28 06:40:00|405.64|403.64|405|403|405.64|403.64|404.89|402.89|266
1603867500000|2020-10-28 06:45:00|404.99|402.99|405.18|403.18|405.19|403.19|404.82|402.82|162
1603867800000|2020-10-28 06:50:00|405.17|403.17|404.42|402.42|405.61|403.61|404.24|402.24|310
1603868100000|2020-10-28 06:55:00|404.43|402.43|403.82|401.82|404.55|402.55|403.66|401.66|231
1603868400000|2020-10-28 07:00:00|403.81|401.81|404.18|402.18|404.18|402.18|403.35|401.35|223
1603868700000|2020-10-28 07:05:00|404.17|402.17|403.68|401.68|404.31|402.31|403.67|401.67|172
1603869000000|2020-10-28 07:10:00|403.6|401.6|399.81|397.81|403.67|401.67|397.81|395.81|555
1603869300000|2020-10-28 07:15:00|399.83|397.83|398.88|396.88|400.14|398.14|398.48|396.48|764
1603869600000|2020-10-28 07:20:00|398.87|396.87|396.01|394.01|399.62|397.62|395.65|393.65|794
1603869900000|2020-10-28 07:25:00|396|394|398.09|396.09|398.78|396.78|395.76|393.76|712
1603870200000|2020-10-28 07:30:00|398.1|396.1|398.42|396.42|398.95|396.95|397.46|395.46|610
1603870500000|2020-10-28 07:35:00|398.35|396.35|398.31|396.31|399.03|397.03|398.26|396.26|521
1603870800000|2020-10-28 07:40:00|398.32|396.32|397.75|395.75|398.69|396.69|397.71|395.71|414
1603871100000|2020-10-28 07:45:00|397.74|395.74|398.62|396.62|398.69|396.69|397.24|395.24|621
1603871400000|2020-10-28 07:50:00|398.63|396.63|398.25|396.25|398.64|396.64|398.15|396.15|526
1603871700000|2020-10-28 07:55:00|398.24|396.24|398.13|396.13|398.46|396.46|397.9|395.9|458
1603872000000|2020-10-28 08:00:00|398.12|396.12|397|395|398.13|396.13|396.25|394.25|508
1603872300000|2020-10-28 08:05:00|396.97|394.97|394.15|392.15|397.03|395.03|392.76|390.76|546
1603872600000|2020-10-28 08:10:00|394.17|392.17|394.76|392.76|395.24|393.24|393.91|391.91|489
1603872900000|2020-10-28 08:15:00|394.79|392.79|394.15|392.15|394.88|392.88|394.1|392.1|489
1603873200000|2020-10-28 08:20:00|394.14|392.14|396.49|394.49|396.65|394.65|393.29|391.29|756
1603873500000|2020-10-28 08:25:00|396.53|394.53|398.38|396.38|398.62|396.62|396.53|394.53|626
1603873800000|2020-10-28 08:30:00|398.39|396.39|397.38|395.38|398.44|396.44|397.35|395.35|446
1603874100000|2020-10-28 08:35:00|397.46|395.46|396.71|394.71|397.54|395.54|396.7|394.7|421
1603874400000|2020-10-28 08:40:00|396.66|394.66|396.58|394.58|397.66|395.66|396.58|394.58|533
1603874700000|2020-10-28 08:45:00|396.59|394.59|397.41|395.41|397.66|395.66|396.53|394.53|447
1603875000000|2020-10-28 08:50:00|397.42|395.42|395.82|393.82|397.56|395.56|395.7|393.7|603
1603875300000|2020-10-28 08:55:00|395.81|393.81|398.14|396.14|398.14|396.14|395.68|393.68|615
1603875600000|2020-10-28 09:00:00|398.16|396.16|399.4|397.4|399.64|397.64|397.86|395.86|570
1603875900000|2020-10-28 09:05:00|399.39|397.39|399.15|397.15|399.46|397.46|398.53|396.53|379
1603876200000|2020-10-28 09:10:00|399.14|397.14|398.16|396.16|399.17|397.17|398|396|368
1603876500000|2020-10-28 09:15:00|398.18|396.18|398.39|396.39|398.67|396.67|397.67|395.67|478
1603876800000|2020-10-28 09:20:00|398.36|396.36|397.07|395.07|398.39|396.39|396.85|394.85|520
1603877100000|2020-10-28 09:25:00|397.08|395.08|396.97|394.97|397.41|395.41|396.77|394.77|598
1603877400000|2020-10-28 09:30:00|396.96|394.96|397.07|395.07|397.57|395.57|396.44|394.44|633
1603877700000|2020-10-28 09:35:00|397.06|395.06|396|394|397.17|395.17|395.83|393.83|448
1603878000000|2020-10-28 09:40:00|396.01|394.01|396.02|394.02|396.17|394.17|395.44|393.44|577
1603878300000|2020-10-28 09:45:00|395.99|393.99|396.54|394.54|396.8|394.8|395.32|393.32|588
1603878600000|2020-10-28 09:50:00|396.53|394.53|396.36|394.36|396.62|394.62|396.2|394.2|463
1603878900000|2020-10-28 09:55:00|396.35|394.35|394.98|392.98|396.35|394.35|394.42|392.42|632
1603879200000|2020-10-28 10:00:00|395.02|393.02|393.83|391.83|395.02|393.02|393.47|391.47|595
1603879500000|2020-10-28 10:05:00|393.84|391.84|394.01|392.01|394.71|392.71|392.8|390.8|810
1603879800000|2020-10-28 10:10:00|393.99|391.99|395.02|393.02|395.17|393.17|393.91|391.91|618
1603880100000|2020-10-28 10:15:00|395.04|393.04|396.14|394.14|396.38|394.38|394.68|392.68|594
1603880400000|2020-10-28 10:20:00|396.13|394.13|396.56|394.56|396.58|394.58|395.92|393.92|555
1603880700000|2020-10-28 10:25:00|396.55|394.55|396.03|394.03|396.58|394.58|395.81|393.81|503
1603881000000|2020-10-28 10:30:00|396.06|394.06|397.49|395.49|397.66|395.66|396.02|394.02|607
1603881300000|2020-10-28 10:35:00|397.5|395.5|397.88|395.88|398.17|396.17|396.73|394.73|634
1603881600000|2020-10-28 10:40:00|397.87|395.87|397.77|395.77|398.01|396.01|397.26|395.26|537
1603881900000|2020-10-28 10:45:00|397.79|395.79|397.4|395.4|397.95|395.95|397.25|395.25|452
1603882200000|2020-10-28 10:50:00|397.35|395.35|396.4|394.4|397.43|395.43|396.22|394.22|407
1603882500000|2020-10-28 10:55:00|396.39|394.39|395.9|393.9|396.77|394.77|395.9|393.9|436
1603882800000|2020-10-28 11:00:00|395.91|393.91|394.52|392.52|395.91|393.91|394.26|392.26|744
1603883100000|2020-10-28 11:05:00|394.5|392.5|393.26|391.26|394.62|392.62|393|391|795
1603883400000|2020-10-28 11:10:00|393.29|391.29|393.29|391.29|394.43|392.43|393.15|391.15|847
1603883700000|2020-10-28 11:15:00|393.32|391.32|394.19|392.19|394.63|392.63|392.9|390.9|701
1603884000000|2020-10-28 11:20:00|394.14|392.14|391.01|389.01|394.14|392.14|389.67|387.67|861
1603884300000|2020-10-28 11:25:00|391|389|391.74|389.74|391.82|389.82|389.15|387.15|905
1603884600000|2020-10-28 11:30:00|391.75|389.75|390.66|388.66|392.03|390.03|390.62|388.62|837
1603884900000|2020-10-28 11:35:00|390.67|388.67|390.23|388.23|390.79|388.79|389.73|387.73|719
1603885200000|2020-10-28 11:40:00|390.22|388.22|391.31|389.31|391.55|389.55|387.84|385.84|749
1603885500000|2020-10-28 11:45:00|391.33|389.33|390.84|388.84|391.82|389.82|390.84|388.84|754
1603885800000|2020-10-28 11:50:00|390.92|388.92|390.35|388.35|390.97|388.97|389.45|387.45|659
1603886100000|2020-10-28 11:55:00|390.36|388.36|388.05|386.05|390.61|388.61|387.78|385.78|752
1603886400000|2020-10-28 12:00:00|388.03|386.03|390.39|388.39|390.74|388.74|387|385|817
1603886700000|2020-10-28 12:05:00|390.36|388.36|390.1|388.1|390.87|388.87|389.64|387.64|681
1603887000000|2020-10-28 12:10:00|390.09|388.09|389.93|387.93|390.64|388.64|388.87|386.87|630
1603887300000|2020-10-28 12:15:00|389.92|387.92|388.68|386.68|389.94|387.94|387.71|385.71|805
1603887600000|2020-10-28 12:20:00|388.7|386.7|390.14|388.14|390.17|388.17|388.17|386.17|809
1603887900000|2020-10-28 12:25:00|390.13|388.13|390.21|388.21|390.76|388.76|389.92|387.92|764
1603888200000|2020-10-28 12:30:00|390.2|388.2|389.36|387.36|390.97|388.97|389.33|387.33|735
1603888500000|2020-10-28 12:35:00|389.4|387.4|388.5|386.5|389.49|387.49|388.11|386.11|803
1603888800000|2020-10-28 12:40:00|388.48|386.48|389.23|387.23|389.53|387.53|387.71|385.71|744
1603889100000|2020-10-28 12:45:00|389.24|387.24|389.49|387.49|390.19|388.19|388.74|386.74|729
1603889400000|2020-10-28 12:50:00|389.5|387.5|391.07|389.07|391.08|389.08|389.27|387.27|628
1603889700000|2020-10-28 12:55:00|391|389|391.16|389.16|391.56|389.56|390.52|388.52|557
1603890000000|2020-10-28 13:00:00|391.15|389.15|392.26|390.26|392.98|390.98|390.96|388.96|640
1603890300000|2020-10-28 13:05:00|392.27|390.27|390.92|388.92|392.28|390.28|390.72|388.72|608
1603890600000|2020-10-28 13:10:00|390.9|388.9|391.2|389.2|391.3|389.3|390.58|388.58|542
1603890900000|2020-10-28 13:15:00|391.21|389.21|390.65|388.65|391.22|389.22|390.21|388.21|491
1603891200000|2020-10-28 13:20:00|390.66|388.66|390.24|388.24|390.85|388.85|390.03|388.03|608
1603891500000|2020-10-28 13:25:00|390.28|388.28|389.41|387.41|390.87|388.87|389.34|387.34|529
1603891800000|2020-10-28 13:30:00|389.44|387.44|389.46|387.46|390.04|388.04|388.82|386.82|728
1603892100000|2020-10-28 13:35:00|389.58|387.58|389.36|387.36|389.92|387.92|389.26|387.26|683
1603892400000|2020-10-28 13:40:00|389.38|387.38|390.48|388.48|390.91|388.91|389.09|387.09|705
1603892700000|2020-10-28 13:45:00|390.52|388.52|389.88|387.88|390.91|388.91|389.67|387.67|571
1603893000000|2020-10-28 13:50:00|389.89|387.89|388.62|386.62|389.91|387.91|387.64|385.64|802
1603893300000|2020-10-28 13:55:00|388.55|386.55|387.68|385.68|389.23|387.23|387.65|385.65|841
1603893600000|2020-10-28 14:00:00|387.61|385.61|388.12|386.12|389.29|387.29|387.24|385.24|800
1603893900000|2020-10-28 14:05:00|388.11|386.11|386.52|384.52|388.23|386.23|386.29|384.29|838
1603894200000|2020-10-28 14:10:00|386.54|384.54|385.11|383.11|386.79|384.79|385.1|383.1|785
1603894500000|2020-10-28 14:15:00|384.88|382.88|383.89|381.89|384.88|382.88|381.88|379.88|926
1603894800000|2020-10-28 14:20:00|383.83|381.83|385.4|383.4|386.06|384.06|383.77|381.77|763
1603895100000|2020-10-28 14:25:00|385.42|383.42|386.16|384.16|386.2|384.2|385.32|383.32|608
1603895400000|2020-10-28 14:30:00|386.1|384.1|386.63|384.63|386.68|384.68|385.55|383.55|593
1603895700000|2020-10-28 14:35:00|386.62|384.62|387.05|385.05|387.82|385.82|386.62|384.62|587
1603896000000|2020-10-28 14:40:00|387.04|385.04|387.91|385.91|388.02|386.02|387.02|385.02|620
1603896300000|2020-10-28 14:45:00|387.95|385.95|387.23|385.23|388.23|386.23|387.18|385.18|602
1603896600000|2020-10-28 14:50:00|387.19|385.19|387.2|385.2|387.39|385.39|386.45|384.45|690
1603896900000|2020-10-28 14:55:00|387.21|385.21|387.07|385.07|387.47|385.47|386.56|384.56|568
1603897200000|2020-10-28 15:00:00|387.08|385.08|386.33|384.33|387.3|385.3|386.27|384.27|529
1603897500000|2020-10-28 15:05:00|386.32|384.32|388.52|386.52|388.66|386.66|386.32|384.32|757
1603897800000|2020-10-28 15:10:00|388.51|386.51|388.49|386.49|388.82|386.82|388.21|386.21|591
1603898100000|2020-10-28 15:15:00|388.48|386.48|387.77|385.77|388.51|386.51|387.75|385.75|363
1603898400000|2020-10-28 15:20:00|387.78|385.78|387.66|385.66|388.11|386.11|387.44|385.44|479
1603898700000|2020-10-28 15:25:00|387.65|385.65|388.07|386.07|388.31|386.31|387.65|385.65|531
1603899000000|2020-10-28 15:30:00|388.06|386.06|387.4|385.4|388.06|386.06|387.25|385.25|524
1603899300000|2020-10-28 15:35:00|387.42|385.42|388.41|386.41|388.65|386.65|387.41|385.41|548
1603899600000|2020-10-28 15:40:00|388.4|386.4|388.67|386.67|389.04|387.04|388.29|386.29|581
1603899900000|2020-10-28 15:45:00|388.65|386.65|387.72|385.72|388.68|386.68|387.66|385.66|599
1603900200000|2020-10-28 15:50:00|387.73|385.73|388.55|386.55|388.86|386.86|387.59|385.59|438
1603900500000|2020-10-28 15:55:00|388.53|386.53|388.87|386.87|389.14|387.14|388.43|386.43|327
1603900800000|2020-10-28 16:00:00|388.88|386.88|387.46|385.46|388.91|386.91|387.3|385.3|524
1603901100000|2020-10-28 16:05:00|387.45|385.45|387.67|385.67|388.08|386.08|387.37|385.37|627
1603901400000|2020-10-28 16:10:00|387.69|385.69|388.33|386.33|388.87|386.87|387.62|385.62|712
1603901700000|2020-10-28 16:15:00|388.34|386.34|387.82|385.82|388.46|386.46|387.57|385.57|615
1603902000000|2020-10-28 16:20:00|387.83|385.83|387.26|385.26|388.08|386.08|387.22|385.22|570
1603902300000|2020-10-28 16:25:00|387.27|385.27|386.52|384.52|387.44|385.44|386.26|384.26|432
1603902600000|2020-10-28 16:30:00|386.49|384.49|385.32|383.32|386.52|384.52|385.03|383.03|448
1603902900000|2020-10-28 16:35:00|385.33|383.33|384.12|382.12|385.61|383.61|383.96|381.96|557
1603903200000|2020-10-28 16:40:00|384.13|382.13|384.19|382.19|384.69|382.69|383.8|381.8|573
1603903500000|2020-10-28 16:45:00|384.16|382.16|385.51|383.51|386.01|384.01|383.72|381.72|686
1603903800000|2020-10-28 16:50:00|385.52|383.52|385.88|383.88|386.3|384.3|384.93|382.93|585
1603904100000|2020-10-28 16:55:00|385.87|383.87|386.02|384.02|386.48|384.48|385.17|383.17|625
1603904400000|2020-10-28 17:00:00|386.01|384.01|385.18|383.18|386.01|384.01|384.91|382.91|656
1603904700000|2020-10-28 17:05:00|385.17|383.17|383.64|381.64|385.18|383.18|383.46|381.46|591
1603905000000|2020-10-28 17:10:00|383.62|381.62|383.09|381.09|383.63|381.63|382.91|380.91|478
1603905300000|2020-10-28 17:15:00|383.1|381.1|382.46|380.46|383.61|381.61|381.83|379.83|627
1603905600000|2020-10-28 17:20:00|382.45|380.45|383.73|381.73|383.73|381.73|381.94|379.94|547
1603905900000|2020-10-28 17:25:00|383.72|381.72|384.87|382.87|384.97|382.97|383.72|381.72|522
1603906200000|2020-10-28 17:30:00|384.86|382.86|385.78|383.78|385.83|383.83|384.82|382.82|537
1603906500000|2020-10-28 17:35:00|385.8|383.8|386.07|384.07|386.29|384.29|385.13|383.13|565
1603906800000|2020-10-28 17:40:00|386.06|384.06|386.1|384.1|386.38|384.38|385.37|383.37|416
1603907100000|2020-10-28 17:45:00|386.11|384.11|385.95|383.95|386.18|384.18|385.07|383.07|534
1603907400000|2020-10-28 17:50:00|385.94|383.94|386.14|384.14|386.35|384.35|385.65|383.65|467
1603907700000|2020-10-28 17:55:00|386.17|384.17|385.9|383.9|386.44|384.44|385.36|383.36|499
1603908000000|2020-10-28 18:00:00|385.89|383.89|386.51|384.51|386.65|384.65|385.79|383.79|535
1603908300000|2020-10-28 18:05:00|386.5|384.5|386.52|384.52|386.83|384.83|386.19|384.19|397
1603908600000|2020-10-28 18:10:00|386.49|384.49|385.96|383.96|386.49|384.49|385.79|383.79|519
1603908900000|2020-10-28 18:15:00|386|384|386.15|384.15|386.37|384.37|385.89|383.89|526
1603909200000|2020-10-28 18:20:00|386.14|384.14|387.09|385.09|387.09|385.09|385.99|383.99|539
1603909500000|2020-10-28 18:25:00|387.1|385.1|387.29|385.29|387.34|385.34|386.61|384.61|390
1603909800000|2020-10-28 18:30:00|387.31|385.31|387.68|385.68|387.68|385.68|387.13|385.13|400
1603910100000|2020-10-28 18:35:00|387.69|385.69|387.16|385.16|387.78|385.78|387.06|385.06|340
1603910400000|2020-10-28 18:40:00|387.13|385.13|387.06|385.06|387.41|385.41|387.03|385.03|365
1603910700000|2020-10-28 18:45:00|387.04|385.04|386.39|384.39|387.48|385.48|386.23|384.23|367
1603911000000|2020-10-28 18:50:00|386.41|384.41|385.85|383.85|387.01|385.01|385.84|383.84|578
1603911300000|2020-10-28 18:55:00|385.86|383.86|387.39|385.39|387.57|385.57|385.81|383.81|598
1603911600000|2020-10-28 19:00:00|387.41|385.41|387.59|385.59|387.73|385.73|387.35|385.35|449
1603911900000|2020-10-28 19:05:00|387.6|385.6|386.85|384.85|388|386|386.83|384.83|540
1603912200000|2020-10-28 19:10:00|386.86|384.86|386.96|384.96|387.19|385.19|386.28|384.28|626
1603912500000|2020-10-28 19:15:00|386.94|384.94|386.38|384.38|386.94|384.94|386.16|384.16|589
1603912800000|2020-10-28 19:20:00|386.37|384.37|387.61|385.61|387.73|385.73|386.13|384.13|675
1603913100000|2020-10-28 19:25:00|387.6|385.6|387.43|385.43|387.81|385.81|387.43|385.43|416
1603913400000|2020-10-28 19:30:00|387.44|385.44|387.41|385.41|387.95|385.95|387.4|385.4|328
1603913700000|2020-10-28 19:35:00|387.42|385.42|385.74|383.74|387.48|385.48|385.74|383.74|493
1603914000000|2020-10-28 19:40:00|385.75|383.75|385.88|383.88|386.1|384.1|385.69|383.69|456
1603914300000|2020-10-28 19:45:00|385.87|383.87|386.06|384.06|386.2|384.2|385.44|383.44|400
1603914600000|2020-10-28 19:50:00|386.03|384.03|385.36|383.36|386.26|384.26|385.36|383.36|640
1603914900000|2020-10-28 19:55:00|385.35|383.35|386.04|384.04|386.5|384.5|385.25|383.25|671
1603915200000|2020-10-28 20:00:00|386.05|384.05|385.57|383.57|386.19|384.19|385.35|383.35|621
1603915500000|2020-10-28 20:05:00|385.58|383.58|386.3|384.3|386.34|384.34|385.58|383.58|249
1603915800000|2020-10-28 20:10:00|386.31|384.31|387.25|385.25|387.4|385.4|386.31|384.31|362
1603916100000|2020-10-28 20:15:00|387.23|385.23|387.32|385.32|387.45|385.45|387|385|405
1603916400000|2020-10-28 20:20:00|387.31|385.31|386.91|384.91|387.5|385.5|386.69|384.69|467
1603916700000|2020-10-28 20:25:00|386.93|384.93|386.56|384.56|386.98|384.98|385.97|383.97|430
1603917000000|2020-10-28 20:30:00|386.57|384.57|386.82|384.82|387.45|385.45|386.57|384.57|519
1603917300000|2020-10-28 20:35:00|386.81|384.81|385.67|383.67|386.81|384.81|385.52|383.52|430
1603917600000|2020-10-28 20:40:00|385.66|383.66|385.6|383.6|385.96|383.96|385.59|383.59|286
1603917900000|2020-10-28 20:45:00|385.61|383.61|385.68|383.68|386.04|384.04|385.56|383.56|452
1603918200000|2020-10-28 20:50:00|385.67|383.67|387.11|385.11|387.17|385.17|385.67|383.67|358
1603918500000|2020-10-28 20:55:00|387.07|385.07|386.74|384.74|387.16|385.16|386.72|384.72|264
1603918800000|2020-10-28 21:00:00|386.75|384.75|386.67|384.67|386.79|384.79|386.5|384.5|177
1603919100000|2020-10-28 21:05:00|386.66|384.66|385.35|383.35|386.66|384.66|385.33|383.33|275
1603919400000|2020-10-28 21:10:00|385.36|383.36|384.76|382.76|385.39|383.39|384.6|382.6|228
1603919700000|2020-10-28 21:15:00|384.77|382.77|384.86|382.86|385.07|383.07|384.75|382.75|372
1603920000000|2020-10-28 21:20:00|384.85|382.85|385.07|383.07|385.16|383.16|384.84|382.84|123
1603920300000|2020-10-28 21:25:00|385.04|383.04|384.17|382.17|385.04|383.04|383.97|381.97|323
1603920600000|2020-10-28 21:30:00|384.18|382.18|385.11|383.11|385.14|383.14|384.11|382.11|365
1603920900000|2020-10-28 21:35:00|385.12|383.12|385.27|383.27|385.4|383.4|385.1|383.1|257
1603921200000|2020-10-28 21:40:00|385.26|383.26|386.18|384.18|386.2|384.2|385.26|383.26|212
1603921500000|2020-10-28 21:45:00|386.19|384.19|386.4|384.4|386.4|384.4|386.17|384.17|80
1603921800000|2020-10-28 21:50:00|386.46|384.46|387.28|385.28|387.3|385.3|386.46|384.46|113
1603922100000|2020-10-28 21:55:00|387.29|385.29|387.51|385.51|387.53|385.53|387.17|385.17|106
1603922400000|2020-10-28 22:00:00|387.52|385.52|387.09|385.09|387.59|385.59|387.08|385.08|165
1603922700000|2020-10-28 22:05:00|387.08|385.08|387.83|385.83|388.43|386.43|387.07|385.07|324
1603923000000|2020-10-28 22:10:00|387.86|385.86|388.78|386.78|389.02|387.02|387.82|385.82|490
1603923300000|2020-10-28 22:15:00|388.69|386.69|388.59|386.59|388.93|386.93|388.32|386.32|422
1603923600000|2020-10-28 22:20:00|388.6|386.6|388.55|386.55|388.69|386.69|388.32|386.32|300
1603923900000|2020-10-28 22:25:00|388.56|386.56|388.91|386.91|389.05|387.05|388.56|386.56|360
1603924200000|2020-10-28 22:30:00|388.92|386.92|388.15|386.15|388.99|386.99|388.15|386.15|331
1603924500000|2020-10-28 22:35:00|388.13|386.13|388.49|386.49|388.77|386.77|388.05|386.05|330
1603924800000|2020-10-28 22:40:00|388.48|386.48|389.23|387.23|389.24|387.24|388.39|386.39|320
1603925100000|2020-10-28 22:45:00|389.24|387.24|389.03|387.03|389.5|387.5|388.87|386.87|322
1603925400000|2020-10-28 22:50:00|389.02|387.02|389.21|387.21|389.22|387.22|388.65|386.65|452
1603925700000|2020-10-28 22:55:00|389.2|387.2|388.87|386.87|389.32|387.32|388.71|386.71|465
1603926000000|2020-10-28 23:00:00|388.88|386.88|388.73|386.73|388.94|386.94|388.39|386.39|493
1603926300000|2020-10-28 23:05:00|388.72|386.72|389.16|387.16|389.2|387.2|388.69|386.69|322
1603926600000|2020-10-28 23:10:00|389.18|387.18|388.89|386.89|389.24|387.24|388.72|386.72|313
1603926900000|2020-10-28 23:15:00|388.87|386.87|389.48|387.48|389.76|387.76|388.87|386.87|377
1603927200000|2020-10-28 23:20:00|389.53|387.53|389.51|387.51|389.74|387.74|389.37|387.37|261
1603927500000|2020-10-28 23:25:00|389.54|387.54|389.49|387.49|389.57|387.57|389.22|387.22|324
1603927800000|2020-10-28 23:30:00|389.5|387.5|390.14|388.14|390.23|388.23|389.46|387.46|298
1603928100000|2020-10-28 23:35:00|390.17|388.17|391.06|389.06|391.35|389.35|390.09|388.09|296
1603928400000|2020-10-28 23:40:00|391.07|389.07|389.56|387.56|391.42|389.42|389.55|387.55|521
1603928700000|2020-10-28 23:45:00|389.53|387.53|389.79|387.79|390.08|388.08|389.53|387.53|267
1603929000000|2020-10-28 23:50:00|389.78|387.78|389.99|387.99|390.43|388.43|389.78|387.78|273
1603929300000|2020-10-28 23:55:00|390|388|389.67|387.67|390.24|388.24|389.64|387.64|322
1603929600000|2020-10-29 00:00:00|389.66|387.66|389.67|387.67|390.07|388.07|389.17|387.17|585
1603929900000|2020-10-29 00:05:00|389.68|387.68|390.68|388.68|390.71|388.71|389.33|387.33|551
1603930200000|2020-10-29 00:10:00|390.69|388.69|391.06|389.06|391.4|389.4|390.58|388.58|430
1603930500000|2020-10-29 00:15:00|391.09|389.09|391.12|389.12|391.29|389.29|390.65|388.65|362
1603930800000|2020-10-29 00:20:00|391.14|389.14|390.65|388.65|391.34|389.34|390.6|388.6|300
1603931100000|2020-10-29 00:25:00|390.6|388.6|390.73|388.73|391.05|389.05|390.48|388.48|359
1603931400000|2020-10-29 00:30:00|390.74|388.74|389.97|387.97|390.78|388.78|389.96|387.96|365
1603931700000|2020-10-29 00:35:00|389.96|387.96|389.87|387.87|390.58|388.58|389.63|387.63|432
1603932000000|2020-10-29 00:40:00|389.86|387.86|389.78|387.78|390.07|388.07|389.77|387.77|284
1603932300000|2020-10-29 00:45:00|389.82|387.82|389.86|387.86|390.11|388.11|389.68|387.68|320
1603932600000|2020-10-29 00:50:00|389.87|387.87|389.77|387.77|389.87|387.87|389.65|387.65|196
1603932900000|2020-10-29 00:55:00|389.78|387.78|389.69|387.69|389.94|387.94|389.68|387.68|205
1603933200000|2020-10-29 01:00:00|389.7|387.7|390.4|388.4|390.46|388.46|389.67|387.67|350
1603933500000|2020-10-29 01:05:00|390.37|388.37|389.84|387.84|390.65|388.65|389.71|387.71|213
1603933800000|2020-10-29 01:10:00|389.82|387.82|389.47|387.47|390.04|388.04|389.24|387.24|376
1603934100000|2020-10-29 01:15:00|389.48|387.48|389.69|387.69|389.73|387.73|389.23|387.23|366
1603934400000|2020-10-29 01:20:00|389.71|387.71|389.18|387.18|389.95|387.95|389.16|387.16|428
1603934700000|2020-10-29 01:25:00|389.19|387.19|388.33|386.33|389.21|387.21|387.8|385.8|632
1603935000000|2020-10-29 01:30:00|388.32|386.32|389.05|387.05|389.16|387.16|388.24|386.24|449
1603935300000|2020-10-29 01:35:00|388.99|386.99|389.98|387.98|389.98|387.98|388.91|386.91|368
1603935600000|2020-10-29 01:40:00|389.99|387.99|390.35|388.35|390.48|388.48|389.97|387.97|422
1603935900000|2020-10-29 01:45:00|390.33|388.33|391.38|389.38|391.45|389.45|390.33|388.33|270
1603936200000|2020-10-29 01:50:00|391.37|389.37|392.41|390.41|392.51|390.51|391.37|389.37|540
1603936500000|2020-10-29 01:55:00|392.42|390.42|392.59|390.59|392.89|390.89|392.35|390.35|463
1603936800000|2020-10-29 02:00:00|392.58|390.58|392.14|390.14|392.96|390.96|391.89|389.89|559
1603937100000|2020-10-29 02:05:00|392.13|390.13|391.99|389.99|392.21|390.21|391.79|389.79|318
1603937400000|2020-10-29 02:10:00|392.01|390.01|391.66|389.66|392.01|390.01|391.46|389.46|427
1603937700000|2020-10-29 02:15:00|391.64|389.64|392.01|390.01|392.07|390.07|391.64|389.64|376
1603938000000|2020-10-29 02:20:00|392.04|390.04|391.11|389.11|392.09|390.09|390.93|388.93|304
1603938300000|2020-10-29 02:25:00|391.1|389.1|391.22|389.22|391.41|389.41|391.07|389.07|270
1603938600000|2020-10-29 02:30:00|391.23|389.23|391.63|389.63|391.9|389.9|391.12|389.12|353
1603938900000|2020-10-29 02:35:00|391.62|389.62|392.21|390.21|392.25|390.25|391.49|389.49|248
1603939200000|2020-10-29 02:40:00|392.2|390.2|391.99|389.99|392.34|390.34|391.97|389.97|261
1603939500000|2020-10-29 02:45:00|392|390|391.56|389.56|392.03|390.03|391.37|389.37|315
1603939800000|2020-10-29 02:50:00|391.55|389.55|392.12|390.12|392.16|390.16|391.48|389.48|156
1603940100000|2020-10-29 02:55:00|392.13|390.13|392.1|390.1|392.38|390.38|392.07|390.07|132
1603940400000|2020-10-29 03:00:00|392.09|390.09|390.69|388.69|392.18|390.18|390.62|388.62|459
1603940700000|2020-10-29 03:05:00|390.73|388.73|390.98|388.98|391.11|389.11|390.7|388.7|425
1603941000000|2020-10-29 03:10:00|390.99|388.99|391.29|389.29|391.43|389.43|390.76|388.76|477
1603941300000|2020-10-29 03:15:00|391.33|389.33|390.58|388.58|391.33|389.33|390.56|388.56|232
1603941600000|2020-10-29 03:20:00|390.51|388.51|390.69|388.69|390.69|388.69|390.28|388.28|244
1603941900000|2020-10-29 03:25:00|390.68|388.68|391.09|389.09|391.29|389.29|390.67|388.67|291
1603942200000|2020-10-29 03:30:00|391.11|389.11|391.61|389.61|391.82|389.82|391.11|389.11|323
1603942500000|2020-10-29 03:35:00|391.64|389.64|391.79|389.79|391.83|389.83|391.41|389.41|402
1603942800000|2020-10-29 03:40:00|391.86|389.86|391.66|389.66|392.07|390.07|391.64|389.64|202
1603943100000|2020-10-29 03:45:00|391.65|389.65|392.44|390.44|392.44|390.44|391.64|389.64|177
1603943400000|2020-10-29 03:50:00|392.42|390.42|392.58|390.58|392.73|390.73|392.15|390.15|268
1603943700000|2020-10-29 03:55:00|392.56|390.56|393.01|391.01|393.01|391.01|392.41|390.41|186
1603944000000|2020-10-29 04:00:00|393.02|391.02|392.3|390.3|393.29|391.29|392.23|390.23|413
1603944300000|2020-10-29 04:05:00|392.32|390.32|392.96|390.96|393.12|391.12|392.21|390.21|223
1603944600000|2020-10-29 04:10:00|392.97|390.97|392.89|390.89|392.98|390.98|392.39|390.39|345
1603944900000|2020-10-29 04:15:00|392.88|390.88|392.73|390.73|392.98|390.98|392.53|390.53|290
1603945200000|2020-10-29 04:20:00|392.75|390.75|392.64|390.64|392.9|390.9|392.28|390.28|508
1603945500000|2020-10-29 04:25:00|392.62|390.62|392.45|390.45|392.88|390.88|392.44|390.44|363
1603945800000|2020-10-29 04:30:00|392.47|390.47|392.2|390.2|393.09|391.09|392.19|390.19|301
1603946100000|2020-10-29 04:35:00|392.25|390.25|392.23|390.23|392.31|390.31|391.97|389.97|247
1603946400000|2020-10-29 04:40:00|392.22|390.22|392.08|390.08|392.59|390.59|392.08|390.08|354
1603946700000|2020-10-29 04:45:00|392.09|390.09|392.75|390.75|392.81|390.81|391.92|389.92|385
1603947000000|2020-10-29 04:50:00|392.77|390.77|392.28|390.28|392.78|390.78|392.25|390.25|277
1603947300000|2020-10-29 04:55:00|392.26|390.26|391.84|389.84|392.26|390.26|391.82|389.82|296
1603947600000|2020-10-29 05:00:00|391.85|389.85|392.03|390.03|392.27|390.27|391.85|389.85|319
1603947900000|2020-10-29 05:05:00|392.02|390.02|392.07|390.07|392.3|390.3|391.77|389.77|331
1603948200000|2020-10-29 05:10:00|392.08|390.08|392.69|390.69|392.69|390.69|392|390|292
1603948500000|2020-10-29 05:15:00|392.61|390.61|392.19|390.19|392.61|390.61|392.07|390.07|330
1603948800000|2020-10-29 05:20:00|392.18|390.18|392.15|390.15|393.16|391.16|392.1|390.1|379
1603949100000|2020-10-29 05:25:00|392.13|390.13|392.08|390.08|392.28|390.28|392.03|390.03|217
1603949400000|2020-10-29 05:30:00|392.07|390.07|392.35|390.35|392.73|390.73|392.06|390.06|385
1603949700000|2020-10-29 05:35:00|392.32|390.32|392.13|390.13|392.46|390.46|391.69|389.69|417
1603950000000|2020-10-29 05:40:00|392.14|390.14|392.81|390.81|392.85|390.85|392.12|390.12|423
1603950300000|2020-10-29 05:45:00|392.8|390.8|391.78|389.78|392.99|390.99|391.57|389.57|363
1603950600000|2020-10-29 05:50:00|391.8|389.8|392.46|390.46|392.54|390.54|391.69|389.69|406
1603950900000|2020-10-29 05:55:00|392.43|390.43|393.13|391.13|393.22|391.22|392.43|390.43|544
1603951200000|2020-10-29 06:00:00|393.15|391.15|393.18|391.18|393.48|391.48|393.14|391.14|372
1603951500000|2020-10-29 06:05:00|393.19|391.19|392.85|390.85|393.33|391.33|392.85|390.85|267
1603951800000|2020-10-29 06:10:00|392.84|390.84|392.3|390.3|392.92|390.92|392.12|390.12|313
1603952100000|2020-10-29 06:15:00|392.29|390.29|392.27|390.27|392.52|390.52|392.23|390.23|370
1603952400000|2020-10-29 06:20:00|392.34|390.34|392.59|390.59|392.65|390.65|392.26|390.26|300
1603952700000|2020-10-29 06:25:00|392.6|390.6|393.05|391.05|393.29|391.29|392.54|390.54|303
1603953000000|2020-10-29 06:30:00|393.06|391.06|392.47|390.47|393.06|391.06|392.42|390.42|414
1603953300000|2020-10-29 06:35:00|392.45|390.45|392.08|390.08|392.47|390.47|392.01|390.01|384
1603953600000|2020-10-29 06:40:00|392.1|390.1|392.22|390.22|392.52|390.52|392.06|390.06|313
1603953900000|2020-10-29 06:45:00|392.23|390.23|392.48|390.48|392.57|390.57|392.22|390.22|236
1603954200000|2020-10-29 06:50:00|392.5|390.5|392.65|390.65|393.31|391.31|392.5|390.5|489
1603954500000|2020-10-29 06:55:00|392.59|390.59|392.2|390.2|392.68|390.68|391.75|389.75|540
1603954800000|2020-10-29 07:00:00|392.18|390.18|391.98|389.98|393.36|391.36|391.97|389.97|594
1603955100000|2020-10-29 07:05:00|392|390|391.97|389.97|392.13|390.13|391.82|389.82|513
1603955400000|2020-10-29 07:10:00|391.99|389.99|392.42|390.42|392.45|390.45|391.96|389.96|305
1603955700000|2020-10-29 07:15:00|392.41|390.41|392.05|390.05|392.41|390.41|391.99|389.99|179
1603956000000|2020-10-29 07:20:00|392.02|390.02|391.8|389.8|392.1|390.1|391.67|389.67|353
1603956300000|2020-10-29 07:25:00|391.79|389.79|391.28|389.28|391.84|389.84|390.86|388.86|282
1603956600000|2020-10-29 07:30:00|391.26|389.26|391.07|389.07|391.58|389.58|390.98|388.98|436
1603956900000|2020-10-29 07:35:00|391.08|389.08|391.53|389.53|391.57|389.57|391.01|389.01|531
1603957200000|2020-10-29 07:40:00|391.54|389.54|390.59|388.59|391.58|389.58|390.5|388.5|491
1603957500000|2020-10-29 07:45:00|390.57|388.57|389.62|387.62|390.61|388.61|388.98|386.98|707
1603957800000|2020-10-29 07:50:00|389.63|387.63|389.73|387.73|390.04|388.04|389.62|387.62|372
1603958100000|2020-10-29 07:55:00|389.74|387.74|388.33|386.33|389.77|387.77|388.3|386.3|496
1603958400000|2020-10-29 08:00:00|388.34|386.34|389.73|387.73|389.98|387.98|388.31|386.31|393
1603958700000|2020-10-29 08:05:00|389.72|387.72|388.96|386.96|389.83|387.83|388.92|386.92|437
1603959000000|2020-10-29 08:10:00|388.95|386.95|387.48|385.48|388.96|386.96|386.47|384.47|697
1603959300000|2020-10-29 08:15:00|387.49|385.49|388.01|386.01|388.47|386.47|387.49|385.49|599
1603959600000|2020-10-29 08:20:00|387.97|385.97|388.53|386.53|388.79|386.79|387.97|385.97|472
1603959900000|2020-10-29 08:25:00|388.51|386.51|388.5|386.5|388.84|386.84|388.38|386.38|595
1603960200000|2020-10-29 08:30:00|388.48|386.48|388.9|386.9|389|387|388.25|386.25|572
1603960500000|2020-10-29 08:35:00|388.93|386.93|388.76|386.76|388.94|386.94|388.14|386.14|578
1603960800000|2020-10-29 08:40:00|388.77|386.77|388.47|386.47|389.02|387.02|388.4|386.4|301
1603961100000|2020-10-29 08:45:00|388.48|386.48|388.59|386.59|389.03|387.03|388.23|386.23|332
1603961400000|2020-10-29 08:50:00|388.58|386.58|388.37|386.37|388.78|386.78|388.35|386.35|364
1603961700000|2020-10-29 08:55:00|388.38|386.38|387.74|385.74|388.48|386.48|387.53|385.53|491
1603962000000|2020-10-29 09:00:00|387.73|385.73|388.24|386.24|388.25|386.25|387.53|385.53|428
1603962300000|2020-10-29 09:05:00|388.23|386.23|389.26|387.26|389.27|387.27|388.14|386.14|391
1603962600000|2020-10-29 09:10:00|389.29|387.29|389.12|387.12|389.41|387.41|388.98|386.98|520
1603962900000|2020-10-29 09:15:00|389.11|387.11|388.96|386.96|389.39|387.39|388.86|386.86|448
1603963200000|2020-10-29 09:20:00|388.94|386.94|389.24|387.24|389.34|387.34|388.61|386.61|454
1603963500000|2020-10-29 09:25:00|389.27|387.27|388.12|386.12|389.38|387.38|387.44|385.44|583
1603963800000|2020-10-29 09:30:00|388.11|386.11|387.39|385.39|388.6|386.6|387.36|385.36|511
1603964100000|2020-10-29 09:35:00|387.43|385.43|387.6|385.6|387.84|385.84|387.16|385.16|476
1603964400000|2020-10-29 09:40:00|387.62|385.62|388.48|386.48|388.51|386.51|387.42|385.42|421
1603964700000|2020-10-29 09:45:00|388.52|386.52|389.32|387.32|389.44|387.44|388.48|386.48|391
1603965000000|2020-10-29 09:50:00|389.31|387.31|388.96|386.96|389.38|387.38|388.9|386.9|340
1603965300000|2020-10-29 09:55:00|388.97|386.97|389.32|387.32|389.42|387.42|388.96|386.96|502
1603965600000|2020-10-29 10:00:00|389.31|387.31|388.61|386.61|389.4|387.4|388.43|386.43|510
1603965900000|2020-10-29 10:05:00|388.6|386.6|388.75|386.75|389.06|387.06|388.58|386.58|436
1603966200000|2020-10-29 10:10:00|388.76|386.76|388.44|386.44|388.82|386.82|387.89|385.89|539
1603966500000|2020-10-29 10:15:00|388.45|386.45|387.8|385.8|388.74|386.74|387.61|385.61|517
1603966800000|2020-10-29 10:20:00|387.78|385.78|387.52|385.52|388.19|386.19|387.5|385.5|352
1603967100000|2020-10-29 10:25:00|387.51|385.51|386.96|384.96|387.85|385.85|386.96|384.96|472
1603967400000|2020-10-29 10:30:00|386.95|384.95|386.79|384.79|387.8|385.8|386.62|384.62|584
1603967700000|2020-10-29 10:35:00|386.78|384.78|386.76|384.76|387.05|385.05|386.24|384.24|714
1603968000000|2020-10-29 10:40:00|386.75|384.75|387.08|385.08|387.69|385.69|385.75|383.75|698
1603968300000|2020-10-29 10:45:00|387.04|385.04|387.29|385.29|387.64|385.64|386.86|384.86|636
1603968600000|2020-10-29 10:50:00|387.28|385.28|387.44|385.44|387.77|385.77|387.19|385.19|485
1603968900000|2020-10-29 10:55:00|387.45|385.45|387.15|385.15|387.65|385.65|387.1|385.1|415
1603969200000|2020-10-29 11:00:00|387.14|385.14|387.54|385.54|387.54|385.54|386.66|384.66|403
1603969500000|2020-10-29 11:05:00|387.57|385.57|388.21|386.21|388.33|386.33|387.37|385.37|399
1603969800000|2020-10-29 11:10:00|388.22|386.22|388.02|386.02|388.23|386.23|387.76|385.76|261
1603970100000|2020-10-29 11:15:00|388.01|386.01|387.54|385.54|388.01|386.01|386.76|384.76|359
1603970400000|2020-10-29 11:20:00|387.55|385.55|386.69|384.69|387.69|385.69|386.63|384.63|244
1603970700000|2020-10-29 11:25:00|386.7|384.7|386.65|384.65|387.02|385.02|386.27|384.27|282
1603971000000|2020-10-29 11:30:00|386.68|384.68|388.12|386.12|388.17|386.17|386.63|384.63|458
1603971300000|2020-10-29 11:35:00|388.13|386.13|387.11|385.11|388.18|386.18|387.11|385.11|392
1603971600000|2020-10-29 11:40:00|387.09|385.09|386.71|384.71|387.48|385.48|386.58|384.58|436
1603971900000|2020-10-29 11:45:00|386.72|384.72|386.81|384.81|387.14|385.14|386.72|384.72|362
1603972200000|2020-10-29 11:50:00|386.8|384.8|386.22|384.22|386.9|384.9|386.16|384.16|457
1603972500000|2020-10-29 11:55:00|386.21|384.21|384.36|382.36|386.25|384.25|384.3|382.3|565
1603972800000|2020-10-29 12:00:00|384.34|382.34|384.86|382.86|385.49|383.49|384.29|382.29|543
1603973100000|2020-10-29 12:05:00|384.85|382.85|384.88|382.88|385.13|383.13|383.87|381.87|617
1603973400000|2020-10-29 12:10:00|384.87|382.87|384.09|382.09|385.04|383.04|384.03|382.03|640
1603973700000|2020-10-29 12:15:00|384.1|382.1|383.97|381.97|385.08|383.08|383.95|381.95|604
1603974000000|2020-10-29 12:20:00|383.96|381.96|383.11|381.11|383.98|381.98|382.89|380.89|668
1603974300000|2020-10-29 12:25:00|383.08|381.08|382.17|380.17|383.09|381.09|381.94|379.94|662
1603974600000|2020-10-29 12:30:00|382.16|380.16|384.66|382.66|384.69|382.69|382.09|380.09|646
1603974900000|2020-10-29 12:35:00|384.65|382.65|384.97|382.97|385.61|383.61|384.55|382.55|593
1603975200000|2020-10-29 12:40:00|384.96|382.96|384.34|382.34|385|383|384.19|382.19|454
1603975500000|2020-10-29 12:45:00|384.4|382.4|384.32|382.32|384.47|382.47|383.46|381.46|544
1603975800000|2020-10-29 12:50:00|384.33|382.33|385.68|383.68|385.8|383.8|384.32|382.32|535
1603976100000|2020-10-29 12:55:00|385.67|383.67|385.47|383.47|385.68|383.68|385.19|383.19|450
1603976400000|2020-10-29 13:00:00|385.44|383.44|386.53|384.53|386.71|384.71|385.07|383.07|363
1603976700000|2020-10-29 13:05:00|386.52|384.52|385.44|383.44|386.71|384.71|385.33|383.33|330
1603977000000|2020-10-29 13:10:00|385.43|383.43|385.72|383.72|385.72|383.72|385.21|383.21|356
1603977300000|2020-10-29 13:15:00|385.78|383.78|385.26|383.26|385.87|383.87|385.2|383.2|481
1603977600000|2020-10-29 13:20:00|385.24|383.24|385.81|383.81|386.06|384.06|385.16|383.16|397
1603977900000|2020-10-29 13:25:00|385.8|383.8|386.03|384.03|386.14|384.14|385.25|383.25|513
1603978200000|2020-10-29 13:30:00|385.94|383.94|387.86|385.86|388.28|386.28|385.94|383.94|650
1603978500000|2020-10-29 13:35:00|387.88|385.88|386.97|384.97|388.07|386.07|386.97|384.97|675
1603978800000|2020-10-29 13:40:00|386.98|384.98|386.85|384.85|387.07|385.07|386.47|384.47|537
1603979100000|2020-10-29 13:45:00|386.86|384.86|386.86|384.86|387.81|385.81|386.59|384.59|673
1603979400000|2020-10-29 13:50:00|386.78|384.78|387.48|385.48|387.49|385.49|386.6|384.6|448
1603979700000|2020-10-29 13:55:00|387.52|385.52|388.45|386.45|388.83|386.83|387.34|385.34|411
1603980000000|2020-10-29 14:00:00|388.49|386.49|389.08|387.08|389.59|387.59|387.84|385.84|429
1603980300000|2020-10-29 14:05:00|389.05|387.05|388.67|386.67|389.47|387.47|388.65|386.65|313
1603980600000|2020-10-29 14:10:00|388.66|386.66|389.05|387.05|389.23|387.23|388.61|386.61|445
1603980900000|2020-10-29 14:15:00|389.07|387.07|390.25|388.25|390.36|388.36|389.07|387.07|564
1603981200000|2020-10-29 14:20:00|390.28|388.28|391.62|389.62|391.79|389.79|390.25|388.25|510
1603981500000|2020-10-29 14:25:00|391.6|389.6|392.6|390.6|392.66|390.66|391.56|389.56|542
1603981800000|2020-10-29 14:30:00|392.59|390.59|392.26|390.26|392.71|390.71|391.68|389.68|486
1603982100000|2020-10-29 14:35:00|392.24|390.24|392.11|390.11|392.27|390.27|391.16|389.16|502
1603982400000|2020-10-29 14:40:00|392.13|390.13|392.4|390.4|393.82|391.82|392.13|390.13|547
1603982700000|2020-10-29 14:45:00|392.43|390.43|392.38|390.38|392.56|390.56|391.89|389.89|386
1603983000000|2020-10-29 14:50:00|392.39|390.39|391.05|389.05|392.52|390.52|390.9|388.9|468
1603983300000|2020-10-29 14:55:00|391.02|389.02|391.63|389.63|391.97|389.97|390.95|388.95|460
1603983600000|2020-10-29 15:00:00|391.62|389.62|390.97|388.97|391.8|389.8|390.85|388.85|525
1603983900000|2020-10-29 15:05:00|390.95|388.95|391.94|389.94|392.21|390.21|390.88|388.88|451
1603984200000|2020-10-29 15:10:00|391.93|389.93|391.48|389.48|392.11|390.11|390.9|388.9|526
1603984500000|2020-10-29 15:15:00|391.46|389.46|391.96|389.96|392.16|390.16|391.38|389.38|509
1603984800000|2020-10-29 15:20:00|391.97|389.97|392.04|390.04|393|391|391.95|389.95|438
1603985100000|2020-10-29 15:25:00|392.05|390.05|392.65|390.65|393.32|391.32|392.03|390.03|445
1603985400000|2020-10-29 15:30:00|392.63|390.63|391.81|389.81|392.86|390.86|391.79|389.79|460
1603985700000|2020-10-29 15:35:00|391.8|389.8|392.46|390.46|392.48|390.48|391.73|389.73|454
1603986000000|2020-10-29 15:40:00|392.5|390.5|391.37|389.37|392.55|390.55|391.11|389.11|392
1603986300000|2020-10-29 15:45:00|391.38|389.38|391.71|389.71|392.12|390.12|391.33|389.33|314
1603986600000|2020-10-29 15:50:00|391.72|389.72|392.49|390.49|392.71|390.71|391.64|389.64|417
1603986900000|2020-10-29 15:55:00|392.45|390.45|392|390|392.92|390.92|391.53|389.53|457
1603987200000|2020-10-29 16:00:00|392.01|390.01|391.3|389.3|392.55|390.55|391.25|389.25|524
1603987500000|2020-10-29 16:05:00|391.31|389.31|391.87|389.87|392.09|390.09|391.14|389.14|408
1603987800000|2020-10-29 16:10:00|391.86|389.86|392.48|390.48|392.51|390.51|390.99|388.99|434
1603988100000|2020-10-29 16:15:00|392.51|390.51|393.14|391.14|393.14|391.14|392.33|390.33|429
1603988400000|2020-10-29 16:20:00|393.13|391.13|392.73|390.73|393.46|391.46|392.56|390.56|492
1603988700000|2020-10-29 16:25:00|392.74|390.74|393.89|391.89|393.91|391.91|392.67|390.67|470
1603989000000|2020-10-29 16:30:00|393.9|391.9|395|393|395.01|393.01|393.9|391.9|431
1603989300000|2020-10-29 16:35:00|395.02|393.02|394.46|392.46|395.03|393.03|394.02|392.02|378
1603989600000|2020-10-29 16:40:00|394.49|392.49|394.31|392.31|394.66|392.66|393.43|391.43|463
1603989900000|2020-10-29 16:45:00|394.3|392.3|393.6|391.6|394.3|392.3|393.44|391.44|524
1603990200000|2020-10-29 16:50:00|393.61|391.61|393.16|391.16|393.81|391.81|392.93|390.93|425
1603990500000|2020-10-29 16:55:00|393.18|391.18|392.98|390.98|393.69|391.69|392.96|390.96|476
1603990800000|2020-10-29 17:00:00|392.99|390.99|392.33|390.33|393.14|391.14|392.2|390.2|431
1603991100000|2020-10-29 17:05:00|392.32|390.32|392.04|390.04|392.71|390.71|391.83|389.83|513
1603991400000|2020-10-29 17:10:00|392.05|390.05|392.76|390.76|392.95|390.95|391.57|389.57|489
1603991700000|2020-10-29 17:15:00|392.75|390.75|391.75|389.75|392.77|390.77|391.29|389.29|442
1603992000000|2020-10-29 17:20:00|391.76|389.76|392.28|390.28|392.31|390.31|391.61|389.61|413
1603992300000|2020-10-29 17:25:00|392.29|390.29|392.31|390.31|392.67|390.67|392.13|390.13|341
1603992600000|2020-10-29 17:30:00|392.32|390.32|393.06|391.06|393.16|391.16|392.3|390.3|371
1603992900000|2020-10-29 17:35:00|393.07|391.07|393.51|391.51|393.87|391.87|393|391|327
1603993200000|2020-10-29 17:40:00|393.5|391.5|393.92|391.92|394.18|392.18|393.49|391.49|381
1603993500000|2020-10-29 17:45:00|393.93|391.93|392.97|390.97|394.01|392.01|392.94|390.94|504
1603993800000|2020-10-29 17:50:00|392.96|390.96|393.45|391.45|393.5|391.5|392.32|390.32|467
1603994100000|2020-10-29 17:55:00|393.39|391.39|392.81|390.81|393.57|391.57|392.44|390.44|432
1603994400000|2020-10-29 18:00:00|392.85|390.85|393.53|391.53|393.7|391.7|392.61|390.61|480
1603994700000|2020-10-29 18:05:00|393.51|391.51|392.45|390.45|393.53|391.53|392.41|390.41|418
1603995000000|2020-10-29 18:10:00|392.44|390.44|392.23|390.23|392.52|390.52|391.81|389.81|451
1603995300000|2020-10-29 18:15:00|392.24|390.24|392.79|390.79|392.87|390.87|391.55|389.55|483
1603995600000|2020-10-29 18:20:00|392.8|390.8|392.72|390.72|392.87|390.87|392.39|390.39|336
1603995900000|2020-10-29 18:25:00|392.71|390.71|392.69|390.69|392.91|390.91|392.61|390.61|303
1603996200000|2020-10-29 18:30:00|392.65|390.65|393.02|391.02|393.04|391.04|392.41|390.41|370
1603996500000|2020-10-29 18:35:00|393.03|391.03|391.33|389.33|393.03|391.03|391.26|389.26|355
1603996800000|2020-10-29 18:40:00|391.31|389.31|392.6|390.6|392.82|390.82|391.3|389.3|316
1603997100000|2020-10-29 18:45:00|392.59|390.59|392.59|390.59|392.91|390.91|391.99|389.99|353
1603997400000|2020-10-29 18:50:00|392.6|390.6|392.95|390.95|393.15|391.15|392.35|390.35|511
1603997700000|2020-10-29 18:55:00|392.96|390.96|392.59|390.59|393.21|391.21|392.51|390.51|411
1603998000000|2020-10-29 19:00:00|392.58|390.58|392.57|390.57|392.85|390.85|392.33|390.33|370
1603998300000|2020-10-29 19:05:00|392.5|390.5|392.06|390.06|392.74|390.74|392.02|390.02|416
1603998600000|2020-10-29 19:10:00|392.05|390.05|391.67|389.67|392.86|390.86|391.6|389.6|405
1603998900000|2020-10-29 19:15:00|391.68|389.68|392.03|390.03|392.14|390.14|391.38|389.38|346
1603999200000|2020-10-29 19:20:00|392.02|390.02|392.04|390.04|392.33|390.33|391.77|389.77|410
1603999500000|2020-10-29 19:25:00|392.05|390.05|390.93|388.93|392.26|390.26|390.36|388.36|476
1603999800000|2020-10-29 19:30:00|390.96|388.96|391.23|389.23|391.85|389.85|390.89|388.89|458
1604000100000|2020-10-29 19:35:00|391.21|389.21|391.65|389.65|391.68|389.68|391.01|389.01|433
1604000400000|2020-10-29 19:40:00|391.64|389.64|391.24|389.24|391.7|389.7|391.08|389.08|379
1604000700000|2020-10-29 19:45:00|391.23|389.23|391.63|389.63|392.21|390.21|391.09|389.09|397
1604001000000|2020-10-29 19:50:00|391.62|389.62|391.77|389.77|392.19|390.19|391.26|389.26|459
1604001300000|2020-10-29 19:55:00|391.76|389.76|390.08|388.08|391.76|389.76|390.08|388.08|514
1604001600000|2020-10-29 20:00:00|389.92|387.92|390.67|388.67|391.21|389.21|389.8|387.8|581
1604001900000|2020-10-29 20:05:00|390.69|388.69|390.49|388.49|390.97|388.97|390.46|388.46|458
1604002200000|2020-10-29 20:10:00|390.47|388.47|389.87|387.87|390.5|388.5|389.69|387.69|418
1604002500000|2020-10-29 20:15:00|389.86|387.86|390.55|388.55|390.67|388.67|389.86|387.86|470
1604002800000|2020-10-29 20:20:00|390.54|388.54|390.44|388.44|390.89|388.89|390.44|388.44|343
1604003100000|2020-10-29 20:25:00|390.43|388.43|390.5|388.5|390.67|388.67|390.19|388.19|371
1604003400000|2020-10-29 20:30:00|390.51|388.51|389.58|387.58|390.73|388.73|389.19|387.19|502
1604003700000|2020-10-29 20:35:00|389.61|387.61|389.94|387.94|390.1|388.1|389.42|387.42|453
1604004000000|2020-10-29 20:40:00|389.92|387.92|390.22|388.22|390.46|388.46|389.82|387.82|374
1604004300000|2020-10-29 20:45:00|390.21|388.21|389.9|387.9|390.22|388.22|389.72|387.72|317
1604004600000|2020-10-29 20:50:00|389.91|387.91|390.04|388.04|390.28|388.28|389.55|387.55|292
1604004900000|2020-10-29 20:55:00|390.02|388.02|390.13|388.13|390.29|388.29|390.02|388.02|173
1604005200000|2020-10-29 21:00:00|390.14|388.14|389.32|387.32|390.17|388.17|388.78|386.78|221
1604005500000|2020-10-29 21:05:00|389.34|387.34|390.29|388.29|390.29|388.29|389.33|387.33|127
1604005800000|2020-10-29 21:10:00|390.28|388.28|390.41|388.41|390.56|388.56|390.28|388.28|160
1604006100000|2020-10-29 21:15:00|390.4|388.4|389.81|387.81|390.43|388.43|389.8|387.8|87
1604006400000|2020-10-29 21:20:00|389.82|387.82|389.61|387.61|389.82|387.82|389.22|387.22|247
1604006700000|2020-10-29 21:25:00|389.62|387.62|389.65|387.65|389.74|387.74|389.58|387.58|198
1604007000000|2020-10-29 21:30:00|389.64|387.64|388.92|386.92|389.67|387.67|388.82|386.82|341
1604007300000|2020-10-29 21:35:00|388.91|386.91|388.77|386.77|388.95|386.95|388.71|386.71|146
1604007600000|2020-10-29 21:40:00|388.75|386.75|388.71|386.71|388.77|386.77|388.41|386.41|162
1604007900000|2020-10-29 21:45:00|388.69|386.69|389.22|387.22|389.23|387.23|388.65|386.65|113
1604008200000|2020-10-29 21:50:00|389.24|387.24|389.44|387.44|389.83|387.83|389.2|387.2|233
1604008500000|2020-10-29 21:55:00|389.46|387.46|389.12|387.12|389.48|387.48|389.11|387.11|139
1604008800000|2020-10-29 22:00:00|389.14|387.14|388.47|386.47|389.14|387.14|388.42|386.42|251
1604009100000|2020-10-29 22:05:00|388.45|386.45|387.9|385.9|388.45|386.45|387.53|385.53|181
1604009400000|2020-10-29 22:10:00|387.91|385.91|388.11|386.11|388.18|386.18|387.43|385.43|408
1604009700000|2020-10-29 22:15:00|388.12|386.12|387.53|385.53|388.15|386.15|387.43|385.43|365
1604010000000|2020-10-29 22:20:00|387.52|385.52|387.23|385.23|387.77|385.77|387.08|385.08|434
1604010300000|2020-10-29 22:25:00|387.24|385.24|386.78|384.78|387.6|385.6|386.67|384.67|475
1604010600000|2020-10-29 22:30:00|386.76|384.76|387.47|385.47|387.63|385.63|386.33|384.33|379
1604010900000|2020-10-29 22:35:00|387.46|385.46|387.47|385.47|387.81|385.81|387.31|385.31|326
1604011200000|2020-10-29 22:40:00|387.44|385.44|386.97|384.97|387.61|385.61|386.86|384.86|410
1604011500000|2020-10-29 22:45:00|386.98|384.98|386.81|384.81|387.57|385.57|386.6|384.6|398
1604011800000|2020-10-29 22:50:00|386.83|384.83|385.91|383.91|386.83|384.83|385.75|383.75|436
1604012100000|2020-10-29 22:55:00|385.9|383.9|384.97|382.97|385.9|383.9|384.79|382.79|483
1604012400000|2020-10-29 23:00:00|384.98|382.98|385.78|383.78|385.86|383.86|384.93|382.93|460
1604012700000|2020-10-29 23:05:00|385.82|383.82|385.87|383.87|386.26|384.26|385.64|383.64|408
1604013000000|2020-10-29 23:10:00|385.88|383.88|386.24|384.24|386.43|384.43|385.64|383.64|281
1604013300000|2020-10-29 23:15:00|386.28|384.28|387.36|385.36|387.44|385.44|386.18|384.18|439
1604013600000|2020-10-29 23:20:00|387.37|385.37|386.89|384.89|387.43|385.43|386.76|384.76|345
1604013900000|2020-10-29 23:25:00|386.88|384.88|387.36|385.36|387.46|385.46|386.8|384.8|465
1604014200000|2020-10-29 23:30:00|387.34|385.34|387.69|385.69|387.83|385.83|387.08|385.08|425
1604014500000|2020-10-29 23:35:00|387.72|385.72|388.34|386.34|388.53|386.53|387.65|385.65|236
1604014800000|2020-10-29 23:40:00|388.35|386.35|388.27|386.27|388.73|386.73|387.89|385.89|382
1604015100000|2020-10-29 23:45:00|388.26|386.26|387.81|385.81|388.61|386.61|387.71|385.71|431
1604015400000|2020-10-29 23:50:00|387.79|385.79|387.83|385.83|388.05|386.05|387.65|385.65|352
1604015700000|2020-10-29 23:55:00|387.85|385.85|388.41|386.41|388.77|386.77|387.44|385.44|434
1604016000000|2020-10-30 00:00:00|388.4|386.4|387.4|385.4|388.73|386.73|387.09|385.09|477
1604016300000|2020-10-30 00:05:00|387.41|385.41|385.24|383.24|387.92|385.92|385.14|383.14|540
1604016600000|2020-10-30 00:10:00|385.16|383.16|385.46|383.46|385.93|383.93|384.85|382.85|495
1604016900000|2020-10-30 00:15:00|385.45|383.45|385.17|383.17|385.92|383.92|385.1|383.1|438
1604017200000|2020-10-30 00:20:00|385.16|383.16|385.7|383.7|385.94|383.94|385.16|383.16|480
1604017500000|2020-10-30 00:25:00|385.69|383.69|386.05|384.05|386.18|384.18|385.63|383.63|347
1604017800000|2020-10-30 00:30:00|386.04|384.04|387.29|385.29|387.3|385.3|386.03|384.03|487
1604018100000|2020-10-30 00:35:00|387.3|385.3|387.77|385.77|387.95|385.95|387.29|385.29|353
1604018400000|2020-10-30 00:40:00|387.76|385.76|388.36|386.36|388.38|386.38|387.67|385.67|343
1604018700000|2020-10-30 00:45:00|388.37|386.37|389.76|387.76|389.8|387.8|388.36|386.36|474
1604019000000|2020-10-30 00:50:00|389.75|387.75|392.18|390.18|392.2|390.2|389.6|387.6|605
1604019300000|2020-10-30 00:55:00|392.17|390.17|391.93|389.93|392.85|390.85|391.38|389.38|550
1604019600000|2020-10-30 01:00:00|392.01|390.01|392.09|390.09|393.11|391.11|391.98|389.98|509
1604019900000|2020-10-30 01:05:00|392.08|390.08|391.59|389.59|392.24|390.24|391.22|389.22|521
1604020200000|2020-10-30 01:10:00|391.54|389.54|391.47|389.47|392.6|390.6|391.47|389.47|543
1604020500000|2020-10-30 01:15:00|391.46|389.46|391.04|389.04|391.47|389.47|390.56|388.56|493
1604020800000|2020-10-30 01:20:00|391.05|389.05|390.48|388.48|391.41|389.41|390.39|388.39|513
1604021100000|2020-10-30 01:25:00|390.49|388.49|390.38|388.38|390.67|388.67|390.31|388.31|398
1604021400000|2020-10-30 01:30:00|390.37|388.37|388.8|386.8|390.48|388.48|388.61|386.61|429
1604021700000|2020-10-30 01:35:00|388.78|386.78|388.97|386.97|389.51|387.51|388.76|386.76|353
1604022000000|2020-10-30 01:40:00|388.95|386.95|389.04|387.04|389.08|387.08|388.67|386.67|325
1604022300000|2020-10-30 01:45:00|389.03|387.03|388.37|386.37|389.78|387.78|388.31|386.31|424
1604022600000|2020-10-30 01:50:00|388.33|386.33|388.81|386.81|389|387|387.62|385.62|421
1604022900000|2020-10-30 01:55:00|388.79|386.79|388.94|386.94|389.43|387.43|388.57|386.57|344
1604023200000|2020-10-30 02:00:00|388.93|386.93|389.49|387.49|389.49|387.49|388.32|386.32|386
1604023500000|2020-10-30 02:05:00|389.48|387.48|389.19|387.19|389.49|387.49|389.01|387.01|380
1604023800000|2020-10-30 02:10:00|389.17|387.17|389.24|387.24|389.6|387.6|388.75|386.75|347
1604024100000|2020-10-30 02:15:00|389.23|387.23|388.89|386.89|389.27|387.27|388.81|386.81|378
1604024400000|2020-10-30 02:20:00|388.87|386.87|388.42|386.42|388.93|386.93|388.32|386.32|426
1604024700000|2020-10-30 02:25:00|388.43|386.43|387.99|385.99|388.51|386.51|387.71|385.71|435
1604025000000|2020-10-30 02:30:00|387.98|385.98|388.57|386.57|389.04|387.04|387.97|385.97|383
1604025300000|2020-10-30 02:35:00|388.58|386.58|387.37|385.37|388.6|386.6|386.82|384.82|412
1604025600000|2020-10-30 02:40:00|387.39|385.39|387.28|385.28|387.58|385.58|387.12|385.12|381
1604025900000|2020-10-30 02:45:00|387.27|385.27|387.45|385.45|387.96|385.96|387.07|385.07|354
1604026200000|2020-10-30 02:50:00|387.46|385.46|386.6|384.6|387.48|385.48|386.46|384.46|471
1604026500000|2020-10-30 02:55:00|386.61|384.61|386.23|384.23|386.86|384.86|386.04|384.04|356
1604026800000|2020-10-30 03:00:00|386.24|384.24|386.71|384.71|386.82|384.82|385.98|383.98|312
1604027100000|2020-10-30 03:05:00|386.72|384.72|388.12|386.12|388.25|386.25|386.69|384.69|475
1604027400000|2020-10-30 03:10:00|388.1|386.1|387.78|385.78|388.32|386.32|387.31|385.31|480
1604027700000|2020-10-30 03:15:00|387.76|385.76|387.99|385.99|388.04|386.04|387.25|385.25|418
1604028000000|2020-10-30 03:20:00|387.96|385.96|388.08|386.08|388.17|386.17|387.5|385.5|369
1604028300000|2020-10-30 03:25:00|388.07|386.07|387.91|385.91|388.21|386.21|387.87|385.87|285
1604028600000|2020-10-30 03:30:00|387.9|385.9|388.15|386.15|388.19|386.19|387.9|385.9|262
1604028900000|2020-10-30 03:35:00|388.14|386.14|387.77|385.77|388.17|386.17|387.68|385.68|218
1604029200000|2020-10-30 03:40:00|387.78|385.78|386.48|384.48|387.79|385.79|386.43|384.43|278
1604029500000|2020-10-30 03:45:00|386.49|384.49|386.87|384.87|387.37|385.37|386.14|384.14|446
1604029800000|2020-10-30 03:50:00|386.85|384.85|386.41|384.41|386.91|384.91|386.13|384.13|460
1604030100000|2020-10-30 03:55:00|386.39|384.39|386.34|384.34|386.52|384.52|386.08|384.08|340
1604030400000|2020-10-30 04:00:00|386.33|384.33|387.48|385.48|387.67|385.67|386.27|384.27|442
1604030700000|2020-10-30 04:05:00|387.49|385.49|387.73|385.73|387.84|385.84|387.15|385.15|291
1604031000000|2020-10-30 04:10:00|387.72|385.72|386.74|384.74|387.77|385.77|386.35|384.35|395
1604031300000|2020-10-30 04:15:00|386.73|384.73|387.57|385.57|387.57|385.57|386.44|384.44|459
1604031600000|2020-10-30 04:20:00|387.55|385.55|386.87|384.87|387.73|385.73|386.8|384.8|406
1604031900000|2020-10-30 04:25:00|386.86|384.86|387.36|385.36|387.4|385.4|386.58|384.58|327
1604032200000|2020-10-30 04:30:00|387.37|385.37|387.75|385.75|387.75|385.75|387.28|385.28|246
1604032500000|2020-10-30 04:35:00|387.76|385.76|387.62|385.62|387.76|385.76|387.35|385.35|304
1604032800000|2020-10-30 04:40:00|387.59|385.59|387.2|385.2|387.59|385.59|387.18|385.18|242
1604033100000|2020-10-30 04:45:00|387.21|385.21|386.3|384.3|387.21|385.21|386.27|384.27|356
1604033400000|2020-10-30 04:50:00|386.29|384.29|386.03|384.03|386.3|384.3|385.91|383.91|340
1604033700000|2020-10-30 04:55:00|386.02|384.02|385.52|383.52|386.05|384.05|385.1|383.1|386
1604034000000|2020-10-30 05:00:00|385.53|383.53|387.42|385.42|387.93|385.93|385.2|383.2|473
1604034300000|2020-10-30 05:05:00|387.43|385.43|387.02|385.02|387.55|385.55|386.89|384.89|374
1604034600000|2020-10-30 05:10:00|387.01|385.01|386.6|384.6|387.23|385.23|386.54|384.54|404
1604034900000|2020-10-30 05:15:00|386.65|384.65|385.59|383.59|386.67|384.67|385.39|383.39|463
1604035200000|2020-10-30 05:20:00|385.56|383.56|384.43|382.43|385.62|383.62|384.42|382.42|466
1604035500000|2020-10-30 05:25:00|384.42|382.42|384.51|382.51|385.03|383.03|384.42|382.42|464
1604035800000|2020-10-30 05:30:00|384.53|382.53|384.66|382.66|385.64|383.64|384.25|382.25|553
1604036100000|2020-10-30 05:35:00|384.65|382.65|383.67|381.67|384.85|382.85|383.66|381.66|565
1604036400000|2020-10-30 05:40:00|383.66|381.66|383.63|381.63|383.85|381.85|383.22|381.22|412
1604036700000|2020-10-30 05:45:00|383.62|381.62|383.72|381.72|384.42|382.42|383.11|381.11|514
1604037000000|2020-10-30 05:50:00|383.67|381.67|383.07|381.07|384.28|382.28|382.71|380.71|598
1604037300000|2020-10-30 05:55:00|383.08|381.08|382.49|380.49|383.58|381.58|382.32|380.32|561
1604037600000|2020-10-30 06:00:00|382.45|380.45|383.24|381.24|383.96|381.96|382.25|380.25|553
1604037900000|2020-10-30 06:05:00|383.18|381.18|383.33|381.33|383.5|381.5|382.3|380.3|607
1604038200000|2020-10-30 06:10:00|383.32|381.32|383.25|381.25|383.77|381.77|382.83|380.83|508
1604038500000|2020-10-30 06:15:00|383.24|381.24|382.82|380.82|383.43|381.43|382.59|380.59|437
1604038800000|2020-10-30 06:20:00|382.81|380.81|383.02|381.02|383.3|381.3|382.5|380.5|524
1604039100000|2020-10-30 06:25:00|383.07|381.07|382.81|380.81|383.11|381.11|382.68|380.68|477
1604039400000|2020-10-30 06:30:00|382.8|380.8|382.68|380.68|383.48|381.48|382.51|380.51|446
1604039700000|2020-10-30 06:35:00|382.69|380.69|382.66|380.66|383.41|381.41|382.58|380.58|546
1604040000000|2020-10-30 06:40:00|382.67|380.67|383.7|381.7|383.98|381.98|382.63|380.63|438
1604040300000|2020-10-30 06:45:00|383.71|381.71|383.61|381.61|383.77|381.77|383.38|381.38|386
1604040600000|2020-10-30 06:50:00|383.6|381.6|383.28|381.28|383.64|381.64|383.26|381.26|291
1604040900000|2020-10-30 06:55:00|383.29|381.29|383.18|381.18|383.61|381.61|383.14|381.14|382
1604041200000|2020-10-30 07:00:00|383.17|381.17|382.79|380.79|383.55|381.55|382.74|380.74|475
1604041500000|2020-10-30 07:05:00|382.78|380.78|382.71|380.71|383.21|381.21|382.71|380.71|491
1604041800000|2020-10-30 07:10:00|382.72|380.72|379.18|377.18|382.89|380.89|378.9|376.9|367
1604042100000|2020-10-30 07:15:00|379.21|377.21|379.13|377.13|379.93|377.93|377.66|375.66|577
1604042400000|2020-10-30 07:20:00|379.15|377.15|377.22|375.22|379.21|377.21|376.75|374.75|631
1604042700000|2020-10-30 07:25:00|377.21|375.21|378.44|376.44|378.94|376.94|376.8|374.8|617
1604043000000|2020-10-30 07:30:00|378.41|376.41|379.63|377.63|380.11|378.11|378.35|376.35|555
1604043300000|2020-10-30 07:35:00|379.64|377.64|380.21|378.21|380.52|378.52|379.64|377.64|504
1604043600000|2020-10-30 07:40:00|380.2|378.2|380.46|378.46|380.69|378.69|380.09|378.09|435
1604043900000|2020-10-30 07:45:00|380.47|378.47|379.98|377.98|380.89|378.89|379.98|377.98|333
1604044200000|2020-10-30 07:50:00|379.99|377.99|379.9|377.9|380.49|378.49|379.89|377.89|400
1604044500000|2020-10-30 07:55:00|379.92|377.92|379.81|377.81|380.35|378.35|379.2|377.2|453
1604044800000|2020-10-30 08:00:00|379.82|377.82|380.92|378.92|381|379|378.95|376.95|535
1604045100000|2020-10-30 08:05:00|380.93|378.93|383.57|381.57|383.73|381.73|380.93|378.93|591
1604045400000|2020-10-30 08:10:00|383.54|381.54|383.99|381.99|385.19|383.19|383.23|381.23|532
1604045700000|2020-10-30 08:15:00|384.01|382.01|383.53|381.53|384.38|382.38|383.41|381.41|369
1604046000000|2020-10-30 08:20:00|383.49|381.49|383.38|381.38|383.66|381.66|382.88|380.88|435
1604046300000|2020-10-30 08:25:00|383.36|381.36|383.36|381.36|383.58|381.58|382.82|380.82|606
1604046600000|2020-10-30 08:30:00|383.33|381.33|382.78|380.78|383.33|381.33|382.53|380.53|457
1604046900000|2020-10-30 08:35:00|382.77|380.77|382.01|380.01|383.22|381.22|381.8|379.8|607
1604047200000|2020-10-30 08:40:00|382|380|381.31|379.31|382.19|380.19|381.14|379.14|522
1604047500000|2020-10-30 08:45:00|381.33|379.33|380.52|378.52|381.35|379.35|379.89|377.89|579
1604047800000|2020-10-30 08:50:00|380.53|378.53|379.29|377.29|380.58|378.58|379.24|377.24|404
1604048100000|2020-10-30 08:55:00|379.32|377.32|379.42|377.42|379.85|377.85|379.28|377.28|491
1604048400000|2020-10-30 09:00:00|379.41|377.41|378.15|376.15|379.41|377.41|377.02|375.02|611
1604048700000|2020-10-30 09:05:00|378.14|376.14|375.56|373.56|378.82|376.82|374.91|372.91|764
1604049000000|2020-10-30 09:10:00|375.4|373.4|375.98|373.98|377.23|375.23|375.05|373.05|920
1604049300000|2020-10-30 09:15:00|376|374|377.86|375.86|378.05|376.05|375.25|373.25|747
1604049600000|2020-10-30 09:20:00|377.88|375.88|378.6|376.6|378.83|376.83|377.56|375.56|588
1604049900000|2020-10-30 09:25:00|378.59|376.59|378.24|376.24|378.91|376.91|378.24|376.24|396
1604050200000|2020-10-30 09:30:00|378.23|376.23|378.65|376.65|378.71|376.71|377.53|375.53|426
1604050500000|2020-10-30 09:35:00|378.67|376.67|378.75|376.75|378.84|376.84|377.96|375.96|561
1604050800000|2020-10-30 09:40:00|378.74|376.74|379.05|377.05|379.54|377.54|378.43|376.43|503
1604051100000|2020-10-30 09:45:00|379.07|377.07|379.14|377.14|379.17|377.17|378.48|376.48|557
1604051400000|2020-10-30 09:50:00|379.15|377.15|378.79|376.79|379.28|377.28|378.39|376.39|627
1604051700000|2020-10-30 09:55:00|378.78|376.78|378.71|376.71|378.81|376.81|378.31|376.31|467
1604052000000|2020-10-30 10:00:00|378.73|376.73|379.07|377.07|379.15|377.15|378.01|376.01|386
1604052300000|2020-10-30 10:05:00|379.12|377.12|380.51|378.51|381.35|379.35|378.82|376.82|635
1604052600000|2020-10-30 10:10:00|380.5|378.5|379.92|377.92|380.67|378.67|379.79|377.79|432
1604052900000|2020-10-30 10:15:00|379.91|377.91|378.91|376.91|380.04|378.04|378.78|376.78|412
1604053200000|2020-10-30 10:20:00|378.89|376.89|377.6|375.6|378.93|376.93|377.56|375.56|457
1604053500000|2020-10-30 10:25:00|377.65|375.65|377.69|375.69|377.88|375.88|377.17|375.17|447
1604053800000|2020-10-30 10:30:00|377.68|375.68|377.21|375.21|377.94|375.94|376.91|374.91|390
1604054100000|2020-10-30 10:35:00|377.2|375.2|377.44|375.44|377.86|375.86|377.01|375.01|411
1604054400000|2020-10-30 10:40:00|377.42|375.42|377.99|375.99|378.21|376.21|377.02|375.02|379
1604054700000|2020-10-30 10:45:00|377.98|375.98|378.82|376.82|379.13|377.13|377.98|375.98|469
1604055000000|2020-10-30 10:50:00|378.83|376.83|379.6|377.6|379.65|377.65|378.77|376.77|505
1604055300000|2020-10-30 10:55:00|379.59|377.59|379.98|377.98|380.21|378.21|379.44|377.44|523
1604055600000|2020-10-30 11:00:00|379.97|377.97|379.16|377.16|380.6|378.6|379.13|377.13|520
1604055900000|2020-10-30 11:05:00|379.14|377.14|380.82|378.82|380.86|378.86|379.07|377.07|420
1604056200000|2020-10-30 11:10:00|380.83|378.83|380.05|378.05|380.83|378.83|379.75|377.75|428
1604056500000|2020-10-30 11:15:00|380.04|378.04|379.28|377.28|380.05|378.05|378.86|376.86|511
1604056800000|2020-10-30 11:20:00|379.29|377.29|378.79|376.79|379.37|377.37|378.72|376.72|420
1604057100000|2020-10-30 11:25:00|378.78|376.78|379.14|377.14|379.66|377.66|378.69|376.69|515
1604057400000|2020-10-30 11:30:00|379.15|377.15|378.2|376.2|379.23|377.23|378.14|376.14|499
1604057700000|2020-10-30 11:35:00|378.18|376.18|378.83|376.83|378.87|376.87|378.13|376.13|450
1604058000000|2020-10-30 11:40:00|378.84|376.84|380.75|378.75|380.8|378.8|378.77|376.77|596
1604058300000|2020-10-30 11:45:00|380.76|378.76|380.6|378.6|380.95|378.95|380.38|378.38|581
1604058600000|2020-10-30 11:50:00|380.58|378.58|381.4|379.4|381.77|379.77|380.39|378.39|527
1604058900000|2020-10-30 11:55:00|381.38|379.38|380.98|378.98|381.61|379.61|380.85|378.85|448
1604059200000|2020-10-30 12:00:00|380.97|378.97|379.99|377.99|380.98|378.98|379.84|377.84|529
1604059500000|2020-10-30 12:05:00|380.03|378.03|379.95|377.95|380.35|378.35|379.62|377.62|422
1604059800000|2020-10-30 12:10:00|379.94|377.94|379.47|377.47|380.18|378.18|379.3|377.3|434
1604060100000|2020-10-30 12:15:00|379.46|377.46|380.06|378.06|380.07|378.07|379.2|377.2|475
1604060400000|2020-10-30 12:20:00|380.08|378.08|380.48|378.48|380.48|378.48|380.03|378.03|355
1604060700000|2020-10-30 12:25:00|380.45|378.45|381.45|379.45|381.45|379.45|380.43|378.43|324
1604061000000|2020-10-30 12:30:00|381.44|379.44|382.7|380.7|382.7|380.7|381.44|379.44|451
1604061300000|2020-10-30 12:35:00|382.71|380.71|380.62|378.62|382.71|380.71|380.48|378.48|526
1604061600000|2020-10-30 12:40:00|380.61|378.61|380.86|378.86|380.87|378.87|380.02|378.02|476
1604061900000|2020-10-30 12:45:00|380.85|378.85|382.53|380.53|382.74|380.74|380.45|378.45|567
1604062200000|2020-10-30 12:50:00|382.54|380.54|381.43|379.43|382.67|380.67|381.29|379.29|584
1604062500000|2020-10-30 12:55:00|381.42|379.42|381.91|379.91|382.45|380.45|381.41|379.41|651
1604062800000|2020-10-30 13:00:00|381.92|379.92|381.82|379.82|382.37|380.37|381.48|379.48|629
1604063100000|2020-10-30 13:05:00|381.83|379.83|381.32|379.32|382.26|380.26|381.32|379.32|518
1604063400000|2020-10-30 13:10:00|381.3|379.3|381.46|379.46|381.49|379.49|380.11|378.11|630
1604063700000|2020-10-30 13:15:00|381.47|379.47|380.72|378.72|381.85|379.85|380.56|378.56|642
1604064000000|2020-10-30 13:20:00|380.73|378.73|380.41|378.41|380.8|378.8|380.25|378.25|482
1604064300000|2020-10-30 13:25:00|380.39|378.39|380.36|378.36|381.34|379.34|380|378|452
1604064600000|2020-10-30 13:30:00|380.35|378.35|380.41|378.41|381.73|379.73|380.33|378.33|562
1604064900000|2020-10-30 13:35:00|380.5|378.5|380.14|378.14|380.62|378.62|380.07|378.07|559
1604065200000|2020-10-30 13:40:00|380.13|378.13|379.08|377.08|380.13|378.13|379.08|377.08|525
1604065500000|2020-10-30 13:45:00|379.07|377.07|378.62|376.62|379.86|377.86|378.33|376.33|514
1604065800000|2020-10-30 13:50:00|378.61|376.61|379.06|377.06|379.75|377.75|378.54|376.54|550
1604066100000|2020-10-30 13:55:00|379.05|377.05|379.16|377.16|380.03|378.03|378.93|376.93|512
1604066400000|2020-10-30 14:00:00|379.15|377.15|380.55|378.55|380.71|378.71|378.87|376.87|629
1604066700000|2020-10-30 14:05:00|380.68|378.68|380.51|378.51|380.83|378.83|380.42|378.42|593
1604067000000|2020-10-30 14:10:00|380.48|378.48|380.08|378.08|381.06|379.06|380.01|378.01|654
1604067300000|2020-10-30 14:15:00|380.07|378.07|381.02|379.02|381.02|379.02|379.34|377.34|624
1604067600000|2020-10-30 14:20:00|380.99|378.99|380.49|378.49|381.3|379.3|380.32|378.32|679
1604067900000|2020-10-30 14:25:00|380.47|378.47|379.93|377.93|380.72|378.72|379.63|377.63|569
1604068200000|2020-10-30 14:30:00|379.94|377.94|379.76|377.76|380.46|378.46|379.72|377.72|542
1604068500000|2020-10-30 14:35:00|379.75|377.75|380.08|378.08|380.31|378.31|379.29|377.29|661
1604068800000|2020-10-30 14:40:00|380.06|378.06|379.08|377.08|380.06|378.06|379.06|377.06|686
1604069100000|2020-10-30 14:45:00|379.09|377.09|379.05|377.05|379.55|377.55|378.34|376.34|714
1604069400000|2020-10-30 14:50:00|379.02|377.02|379.52|377.52|379.92|377.92|378.86|376.86|698
1604069700000|2020-10-30 14:55:00|379.51|377.51|378.88|376.88|379.57|377.57|378.81|376.81|612
1604070000000|2020-10-30 15:00:00|378.89|376.89|381.02|379.02|381.38|379.38|378.87|376.87|755
1604070300000|2020-10-30 15:05:00|380.99|378.99|381.69|379.69|383.19|381.19|380.63|378.63|825
1604070600000|2020-10-30 15:10:00|381.56|379.56|382.4|380.4|382.63|380.63|381.54|379.54|765
1604070900000|2020-10-30 15:15:00|382.39|380.39|381.59|379.59|382.39|380.39|381.46|379.46|578
1604071200000|2020-10-30 15:20:00|381.58|379.58|382.19|380.19|382.3|380.3|381.44|379.44|586
1604071500000|2020-10-30 15:25:00|382.2|380.2|381.34|379.34|382.23|380.23|381.28|379.28|548
1604071800000|2020-10-30 15:30:00|381.35|379.35|381.16|379.16|381.6|379.6|380.61|378.61|455
1604072100000|2020-10-30 15:35:00|381.17|379.17|381.58|379.58|381.92|379.92|381.06|379.06|591
1604072400000|2020-10-30 15:40:00|381.59|379.59|381.95|379.95|382.02|380.02|381.43|379.43|655
1604072700000|2020-10-30 15:45:00|381.93|379.93|382.84|380.84|382.9|380.9|381.66|379.66|546
1604073000000|2020-10-30 15:50:00|382.76|380.76|383.61|381.61|383.62|381.62|382.71|380.71|541
1604073300000|2020-10-30 15:55:00|383.62|381.62|383.46|381.46|383.67|381.67|382.87|380.87|427
1604073600000|2020-10-30 16:00:00|383.45|381.45|383.69|381.69|383.7|381.7|383.05|381.05|561
1604073900000|2020-10-30 16:05:00|383.7|381.7|381.9|379.9|383.76|381.76|381.52|379.52|515
1604074200000|2020-10-30 16:10:00|381.89|379.89|381.47|379.47|381.93|379.93|381.23|379.23|547
1604074500000|2020-10-30 16:15:00|381.46|379.46|381.97|379.97|382.03|380.03|381.36|379.36|433
1604074800000|2020-10-30 16:20:00|381.98|379.98|381.64|379.64|382.02|380.02|381.49|379.49|534
1604075100000|2020-10-30 16:25:00|381.65|379.65|381.7|379.7|382.47|380.47|381.64|379.64|513
1604075400000|2020-10-30 16:30:00|381.69|379.69|381.61|379.61|382.13|380.13|381.57|379.57|488
1604075700000|2020-10-30 16:35:00|381.64|379.64|381.9|379.9|381.93|379.93|381.35|379.35|522
1604076000000|2020-10-30 16:40:00|381.89|379.89|381.58|379.58|382.14|380.14|381.24|379.24|356
1604076300000|2020-10-30 16:45:00|381.57|379.57|382.12|380.12|382.23|380.23|381.46|379.46|498
1604076600000|2020-10-30 16:50:00|382.09|380.09|381.54|379.54|382.14|380.14|381.39|379.39|427
1604076900000|2020-10-30 16:55:00|381.53|379.53|381.58|379.58|381.88|379.88|381.39|379.39|368
1604077200000|2020-10-30 17:00:00|381.57|379.57|382.96|380.96|383.4|381.4|381.57|379.57|530
1604077500000|2020-10-30 17:05:00|382.94|380.94|383.9|381.9|383.93|381.93|382.79|380.79|584
1604077800000|2020-10-30 17:10:00|383.92|381.92|384.44|382.44|384.75|382.75|383.9|381.9|609
1604078100000|2020-10-30 17:15:00|384.45|382.45|383.83|381.83|384.98|382.98|383.7|381.7|465
1604078400000|2020-10-30 17:20:00|383.82|381.82|383.59|381.59|384.14|382.14|383.43|381.43|437
1604078700000|2020-10-30 17:25:00|383.52|381.52|383.21|381.21|383.72|381.72|382.94|380.94|427
1604079000000|2020-10-30 17:30:00|383.22|381.22|382.68|380.68|383.23|381.23|382.45|380.45|524
1604079300000|2020-10-30 17:35:00|382.62|380.62|382.71|380.71|382.78|380.78|382.09|380.09|560
1604079600000|2020-10-30 17:40:00|382.74|380.74|382.49|380.49|382.84|380.84|382.34|380.34|460
1604079900000|2020-10-30 17:45:00|382.48|380.48|383.24|381.24|383.36|381.36|382.37|380.37|550
1604080200000|2020-10-30 17:50:00|383.23|381.23|383.17|381.17|383.29|381.29|382.76|380.76|555
1604080500000|2020-10-30 17:55:00|383.15|381.15|383.23|381.23|383.51|381.51|383.02|381.02|552
1604080800000|2020-10-30 18:00:00|383.22|381.22|383.71|381.71|383.74|381.74|382.99|380.99|444
1604081100000|2020-10-30 18:05:00|383.7|381.7|384.33|382.33|384.51|382.51|383.55|381.55|515
1604081400000|2020-10-30 18:10:00|384.31|382.31|384.1|382.1|384.47|382.47|384.05|382.05|480
1604081700000|2020-10-30 18:15:00|384.08|382.08|384.13|382.13|384.43|382.43|383.63|381.63|590
1604082000000|2020-10-30 18:20:00|384.14|382.14|384.99|382.99|385.49|383.49|384.05|382.05|668
1604082300000|2020-10-30 18:25:00|385|383|384.31|382.31|385.3|383.3|384.18|382.18|483
1604082600000|2020-10-30 18:30:00|384.3|382.3|383.52|381.52|384.3|382.3|383.48|381.48|329
1604082900000|2020-10-30 18:35:00|383.51|381.51|384.05|382.05|384.35|382.35|383.33|381.33|564
1604083200000|2020-10-30 18:40:00|384.04|382.04|383.21|381.21|384.04|382.04|383.05|381.05|464
1604083500000|2020-10-30 18:45:00|383.19|381.19|384.3|382.3|384.31|382.31|383.05|381.05|656
1604083800000|2020-10-30 18:50:00|384.32|382.32|384.13|382.13|384.43|382.43|384.01|382.01|530
1604084100000|2020-10-30 18:55:00|384.14|382.14|384.3|382.3|384.6|382.6|384.07|382.07|506
1604084400000|2020-10-30 19:00:00|384.28|382.28|385.31|383.31|385.58|383.58|384.24|382.24|487
1604084700000|2020-10-30 19:05:00|385.3|383.3|384.58|382.58|385.3|383.3|384.56|382.56|335
1604085000000|2020-10-30 19:10:00|384.57|382.57|384.86|382.86|385.04|383.04|384.47|382.47|400
1604085300000|2020-10-30 19:15:00|384.87|382.87|383.51|381.51|384.88|382.88|383.51|381.51|525
1604085600000|2020-10-30 19:20:00|383.5|381.5|384.18|382.18|384.23|382.23|383.49|381.49|484
1604085900000|2020-10-30 19:25:00|384.14|382.14|384.17|382.17|384.46|382.46|384.11|382.11|539
1604086200000|2020-10-30 19:30:00|384.18|382.18|384.22|382.22|384.6|382.6|384|382|443
1604086500000|2020-10-30 19:35:00|384.23|382.23|384.13|382.13|384.45|382.45|384.11|382.11|342
1604086800000|2020-10-30 19:40:00|384.11|382.11|384.2|382.2|384.51|382.51|384.09|382.09|504
1604087100000|2020-10-30 19:45:00|384.19|382.19|384.42|382.42|384.7|382.7|383.98|381.98|438
1604087400000|2020-10-30 19:50:00|384.4|382.4|384.19|382.19|384.55|382.55|384.11|382.11|410
1604087700000|2020-10-30 19:55:00|384.18|382.18|384.67|382.67|384.75|382.75|384.16|382.16|261
1604088000000|2020-10-30 20:00:00|384.66|382.66|384.92|382.92|385.13|383.13|384.49|382.49|360
1604088300000|2020-10-30 20:05:00|384.93|382.93|384.07|382.07|385.25|383.25|384.06|382.06|382
1604088600000|2020-10-30 20:10:00|384.06|382.06|384|382|384.13|382.13|383.92|381.92|261
1604088900000|2020-10-30 20:15:00|384.01|382.01|384.5|382.5|384.54|382.54|383.91|381.91|159
1604089200000|2020-10-30 20:20:00|384.51|382.51|384.92|382.92|384.92|382.92|384.43|382.43|191
1604089500000|2020-10-30 20:25:00|384.93|382.93|385.2|383.2|385.38|383.38|384.78|382.78|204
1604089800000|2020-10-30 20:30:00|385.21|383.21|385.22|383.22|385.81|383.81|385.14|383.14|441
1604090100000|2020-10-30 20:35:00|385.21|383.21|385.61|383.61|385.68|383.68|385.07|383.07|476
1604090400000|2020-10-30 20:40:00|385.6|383.6|385.48|383.48|385.79|383.79|385.48|383.48|403
1604090700000|2020-10-30 20:45:00|385.5|383.5|385.56|383.56|385.84|383.84|385.49|383.49|396
1604091000000|2020-10-30 20:50:00|385.57|383.57|385.59|383.59|385.78|383.78|385.31|383.31|397
1604091300000|2020-10-30 20:55:00|385.58|383.58|385.37|383.37|385.59|383.59|385.23|383.23|167
1604131200000|2020-10-31 08:00:00|385.59|383.59|385.91|383.91|386.17|384.17|385.46|383.46|416
1604131500000|2020-10-31 08:05:00|385.87|383.87|386.77|384.77|386.77|384.77|385.67|383.67|531
1604131800000|2020-10-31 08:10:00|386.78|384.78|386.87|384.87|387.24|385.24|386.7|384.7|200
1604132100000|2020-10-31 08:15:00|386.88|384.88|387.02|385.02|387.37|385.37|386.58|384.58|271
1604132400000|2020-10-31 08:20:00|387.08|385.08|386.77|384.77|387.27|385.27|386.25|384.25|587
1604132700000|2020-10-31 08:25:00|386.78|384.78|388.36|386.36|388.5|386.5|386.75|384.75|524
1604133000000|2020-10-31 08:30:00|388.35|386.35|389.23|387.23|389.78|387.78|387.99|385.99|616
1604133300000|2020-10-31 08:35:00|389.22|387.22|388.5|386.5|389.25|387.25|388.4|386.4|452
1604133600000|2020-10-31 08:40:00|388.49|386.49|389.04|387.04|389.14|387.14|388.42|386.42|460
1604133900000|2020-10-31 08:45:00|389.05|387.05|388.76|386.76|389.05|387.05|388.46|386.46|450
1604134200000|2020-10-31 08:50:00|388.77|386.77|388.64|386.64|388.78|386.78|388.21|386.21|471
1604134500000|2020-10-31 08:55:00|388.65|386.65|388.36|386.36|388.94|386.94|388.34|386.34|260
1604134800000|2020-10-31 09:00:00|388.35|386.35|389.11|387.11|389.18|387.18|388.34|386.34|327
1604135100000|2020-10-31 09:05:00|389.1|387.1|388.65|386.65|389.5|387.5|388.59|386.59|313
1604135400000|2020-10-31 09:10:00|388.66|386.66|389.35|387.35|389.35|387.35|388.57|386.57|295
1604135700000|2020-10-31 09:15:00|389.36|387.36|389.55|387.55|389.73|387.73|389.29|387.29|367
1604136000000|2020-10-31 09:20:00|389.53|387.53|389.35|387.35|389.95|387.95|389.35|387.35|261
1604136300000|2020-10-31 09:25:00|389.32|387.32|389.16|387.16|389.35|387.35|389.08|387.08|215
1604136600000|2020-10-31 09:30:00|389.15|387.15|390.82|388.82|390.99|388.99|389.14|387.14|270
1604136900000|2020-10-31 09:35:00|390.83|388.83|390.63|388.63|390.87|388.87|390.45|388.45|133
1604137200000|2020-10-31 09:40:00|390.62|388.62|390.38|388.38|390.67|388.67|390.37|388.37|128
1604137500000|2020-10-31 09:45:00|390.39|388.39|389.72|387.72|390.69|388.69|389.49|387.49|255
1604137800000|2020-10-31 09:50:00|389.71|387.71|390.51|388.51|390.57|388.57|389.46|387.46|386
1604138100000|2020-10-31 09:55:00|390.52|388.52|391.18|389.18|392|390|390.05|388.05|712
1604138400000|2020-10-31 10:00:00|391.2|389.2|393.49|391.49|393.82|391.82|391.2|389.2|572
1604138700000|2020-10-31 10:05:00|393.5|391.5|392.2|390.2|394.91|392.91|392.09|390.09|771
1604139000000|2020-10-31 10:10:00|392.19|390.19|391.28|389.28|392.21|390.21|390.1|388.1|692
1604139300000|2020-10-31 10:15:00|391.23|389.23|391.12|389.12|392.07|390.07|391.12|389.12|493
1604139600000|2020-10-31 10:20:00|391.1|389.1|387.97|385.97|391.1|389.1|386.98|384.98|718
1604139900000|2020-10-31 10:25:00|387.93|385.93|388.81|386.81|388.92|386.92|387.28|385.28|734
1604140200000|2020-10-31 10:30:00|388.82|386.82|389.17|387.17|389.7|387.7|388.34|386.34|554
1604140500000|2020-10-31 10:35:00|389.18|387.18|389.62|387.62|390.08|388.08|389.18|387.18|508
1604140800000|2020-10-31 10:40:00|389.6|387.6|390.01|388.01|390.06|388.06|389.21|387.21|464
1604141100000|2020-10-31 10:45:00|390.05|388.05|389.4|387.4|390.62|388.62|388.76|386.76|512
1604141400000|2020-10-31 10:50:00|389.39|387.39|390.37|388.37|390.64|388.64|389.26|387.26|429
1604141700000|2020-10-31 10:55:00|390.35|388.35|390.16|388.16|390.82|388.82|389.88|387.88|273
1604142000000|2020-10-31 11:00:00|390.18|388.18|390.08|388.08|391.15|389.15|389.86|387.86|456
1604142300000|2020-10-31 11:05:00|390.07|388.07|390.46|388.46|390.54|388.54|389.51|387.51|528
1604142600000|2020-10-31 11:10:00|390.47|388.47|390.45|388.45|390.63|388.63|390.32|388.32|323
1604142900000|2020-10-31 11:15:00|390.44|388.44|390.84|388.84|390.93|388.93|390.44|388.44|197
1604143200000|2020-10-31 11:20:00|390.85|388.85|390.4|388.4|390.89|388.89|390.39|388.39|209
1604143500000|2020-10-31 11:25:00|390.39|388.39|389.91|387.91|390.4|388.4|389.48|387.48|318
1604143800000|2020-10-31 11:30:00|389.95|387.95|389|387|390.21|388.21|389|387|325
1604144100000|2020-10-31 11:35:00|389.01|387.01|390.31|388.31|390.31|388.31|388.96|386.96|344
1604144400000|2020-10-31 11:40:00|390.33|388.33|390.19|388.19|390.47|388.47|389.73|387.73|429
1604144700000|2020-10-31 11:45:00|390.21|388.21|391.04|389.04|391.11|389.11|390.21|388.21|461
1604145000000|2020-10-31 11:50:00|391.05|389.05|391.54|389.54|391.68|389.68|391.01|389.01|379
1604145300000|2020-10-31 11:55:00|391.55|389.55|391.34|389.34|391.59|389.59|391.02|389.02|246
1604145600000|2020-10-31 12:00:00|391.33|389.33|392.06|390.06|392.08|390.08|390.97|388.97|254
1604145900000|2020-10-31 12:05:00|392.08|390.08|393.75|391.75|393.76|391.76|392.08|390.08|233
1604146200000|2020-10-31 12:10:00|393.8|391.8|393.68|391.68|393.88|391.88|393.38|391.38|399
1604146500000|2020-10-31 12:15:00|393.67|391.67|392.71|390.71|394.04|392.04|392.18|390.18|588
1604146800000|2020-10-31 12:20:00|392.69|390.69|391.64|389.64|392.69|390.69|391.21|389.21|512
1604147100000|2020-10-31 12:25:00|391.63|389.63|392.13|390.13|392.22|390.22|391.63|389.63|397
1604147400000|2020-10-31 12:30:00|392.16|390.16|392.77|390.77|393.06|391.06|391.52|389.52|564
1604147700000|2020-10-31 12:35:00|392.76|390.76|391.26|389.26|392.79|390.79|390.82|388.82|448
1604148000000|2020-10-31 12:40:00|391.25|389.25|391.35|389.35|391.57|389.57|391|389|473
1604148300000|2020-10-31 12:45:00|391.37|389.37|391.7|389.7|392.32|390.32|391.36|389.36|524
1604148600000|2020-10-31 12:50:00|391.72|389.72|391.63|389.63|391.77|389.77|391.31|389.31|426
1604148900000|2020-10-31 12:55:00|391.62|389.62|392.27|390.27|392.42|390.42|391.52|389.52|289
1604149200000|2020-10-31 13:00:00|392.3|390.3|394.09|392.09|394.24|392.24|392.28|390.28|445
1604149500000|2020-10-31 13:05:00|394.1|392.1|392.1|390.1|394.26|392.26|392.07|390.07|315
1604149800000|2020-10-31 13:10:00|392.11|390.11|392.19|390.19|392.43|390.43|391.72|389.72|327
1604150100000|2020-10-31 13:15:00|392.21|390.21|391.83|389.83|392.23|390.23|391.28|389.28|404
1604150400000|2020-10-31 13:20:00|391.84|389.84|392.61|390.61|392.73|390.73|391.69|389.69|347
1604150700000|2020-10-31 13:25:00|392.6|390.6|393.68|391.68|393.91|391.91|392.08|390.08|397
1604151000000|2020-10-31 13:30:00|393.69|391.69|392.47|390.47|393.75|391.75|392.19|390.19|487
1604151300000|2020-10-31 13:35:00|392.48|390.48|393.21|391.21|393.51|391.51|392.47|390.47|332
1604151600000|2020-10-31 13:40:00|393.23|391.23|393.52|391.52|394.19|392.19|393.23|391.23|396
1604151900000|2020-10-31 13:45:00|393.51|391.51|393.16|391.16|393.53|391.53|392.53|390.53|284
1604152200000|2020-10-31 13:50:00|393.15|391.15|393.14|391.14|393.35|391.35|392.7|390.7|338
1604152500000|2020-10-31 13:55:00|393.13|391.13|393.1|391.1|393.41|391.41|393.04|391.04|329
1604152800000|2020-10-31 14:00:00|393.12|391.12|392.63|390.63|393.21|391.21|392.38|390.38|471
1604153100000|2020-10-31 14:05:00|392.61|390.61|392.45|390.45|392.61|390.61|391.83|389.83|375
1604153400000|2020-10-31 14:10:00|392.46|390.46|392.59|390.59|392.82|390.82|392.45|390.45|283
1604153700000|2020-10-31 14:15:00|392.62|390.62|392.13|390.13|393.17|391.17|392.11|390.11|426
1604154000000|2020-10-31 14:20:00|392.12|390.12|391|389|392.12|390.12|390.91|388.91|298
1604154300000|2020-10-31 14:25:00|391.01|389.01|390.54|388.54|391.23|389.23|390.5|388.5|357
1604154600000|2020-10-31 14:30:00|390.55|388.55|390.01|388.01|390.94|388.94|389.73|387.73|407
1604154900000|2020-10-31 14:35:00|390.02|388.02|390.9|388.9|391.02|389.02|390.02|388.02|390
1604155200000|2020-10-31 14:40:00|390.92|388.92|390.54|388.54|390.99|388.99|390.16|388.16|462
1604155500000|2020-10-31 14:45:00|390.55|388.55|391.34|389.34|391.39|389.39|390.53|388.53|486
1604155800000|2020-10-31 14:50:00|391.33|389.33|390.93|388.93|391.37|389.37|390.66|388.66|425
1604156100000|2020-10-31 14:55:00|390.91|388.91|390.6|388.6|390.97|388.97|390.54|388.54|353
1604156400000|2020-10-31 15:00:00|390.59|388.59|390.12|388.12|390.66|388.66|389.96|387.96|422
1604156700000|2020-10-31 15:05:00|390.13|388.13|389.49|387.49|390.3|388.3|389.2|387.2|549
1604157000000|2020-10-31 15:10:00|389.5|387.5|389.19|387.19|389.53|387.53|388.92|386.92|320
1604157300000|2020-10-31 15:15:00|389.2|387.2|389.36|387.36|389.37|387.37|388.67|386.67|337
1604157600000|2020-10-31 15:20:00|389.35|387.35|389.99|387.99|390.06|388.06|389.35|387.35|309
1604157900000|2020-10-31 15:25:00|389.98|387.98|390.14|388.14|390.19|388.19|389.67|387.67|238
1604158200000|2020-10-31 15:30:00|390.08|388.08|390.31|388.31|390.33|388.33|389.82|387.82|173
1604158500000|2020-10-31 15:35:00|390.32|388.32|390.74|388.74|390.75|388.75|390.12|388.12|373
1604158800000|2020-10-31 15:40:00|390.73|388.73|390.47|388.47|390.75|388.75|389.78|387.78|365
1604159100000|2020-10-31 15:45:00|390.48|388.48|391.16|389.16|391.19|389.19|390.37|388.37|262
1604159400000|2020-10-31 15:50:00|391.15|389.15|391.28|389.28|391.44|389.44|390.99|388.99|356
1604159700000|2020-10-31 15:55:00|391.26|389.26|391.43|389.43|391.63|389.63|391|389|427
1604160000000|2020-10-31 16:00:00|391.42|389.42|391.54|389.54|392.4|390.4|391.36|389.36|665
1604160300000|2020-10-31 16:05:00|391.53|389.53|390.95|388.95|391.56|389.56|390.82|388.82|453
1604160600000|2020-10-31 16:10:00|390.96|388.96|390.86|388.86|391.24|389.24|390.8|388.8|437
1604160900000|2020-10-31 16:15:00|390.87|388.87|390.36|388.36|390.9|388.9|390.2|388.2|285
1604161200000|2020-10-31 16:20:00|390.35|388.35|390.2|388.2|390.36|388.36|390.04|388.04|294
1604161500000|2020-10-31 16:25:00|390.23|388.23|389.93|387.93|390.25|388.25|389.82|387.82|334
1604161800000|2020-10-31 16:30:00|389.92|387.92|389.44|387.44|389.92|387.92|389.19|387.19|435
1604162100000|2020-10-31 16:35:00|389.43|387.43|389.33|387.33|389.85|387.85|389.32|387.32|357
1604162400000|2020-10-31 16:40:00|389.34|387.34|389.31|387.31|389.39|387.39|388.93|386.93|276
1604162700000|2020-10-31 16:45:00|389.3|387.3|389.88|387.88|389.92|387.92|389.23|387.23|283
1604163000000|2020-10-31 16:50:00|389.91|387.91|389.33|387.33|389.99|387.99|389.33|387.33|157
1604163300000|2020-10-31 16:55:00|389.32|387.32|389.79|387.79|389.8|387.8|389.17|387.17|335
1604163600000|2020-10-31 17:00:00|389.85|387.85|389.55|387.55|390.09|388.09|389.48|387.48|287
1604163900000|2020-10-31 17:05:00|389.56|387.56|388.72|386.72|389.56|387.56|388.65|386.65|315
1604164200000|2020-10-31 17:10:00|388.73|386.73|389.33|387.33|389.49|387.49|388.72|386.72|289
1604164500000|2020-10-31 17:15:00|389.3|387.3|388.77|386.77|389.3|387.3|388.02|386.02|383
1604164800000|2020-10-31 17:20:00|388.79|386.79|388.17|386.17|388.9|386.9|388.16|386.16|320
1604165100000|2020-10-31 17:25:00|388.18|386.18|388.01|386.01|388.45|386.45|387.76|385.76|299
1604165400000|2020-10-31 17:30:00|388|386|388.45|386.45|388.83|386.83|387.75|385.75|323
1604165700000|2020-10-31 17:35:00|388.46|386.46|388.68|386.68|388.96|386.96|388.39|386.39|269
1604166000000|2020-10-31 17:40:00|388.69|386.69|389.06|387.06|389.16|387.16|388.68|386.68|232
1604166300000|2020-10-31 17:45:00|389.05|387.05|388.67|386.67|389.05|387.05|388.38|386.38|278
1604166600000|2020-10-31 17:50:00|388.68|386.68|388.67|386.67|388.94|386.94|388.53|386.53|394
1604166900000|2020-10-31 17:55:00|388.66|386.66|388.43|386.43|388.86|386.86|388.3|386.3|350
1604167200000|2020-10-31 18:00:00|388.42|386.42|387.89|385.89|388.42|386.42|387.76|385.76|364
1604167500000|2020-10-31 18:05:00|387.85|385.85|386.62|384.62|387.85|385.85|385.66|383.66|620
1604167800000|2020-10-31 18:10:00|386.63|384.63|386.52|384.52|386.94|384.94|386.37|384.37|377
1604168100000|2020-10-31 18:15:00|386.53|384.53|387.09|385.09|387.44|385.44|386.47|384.47|396
1604168400000|2020-10-31 18:20:00|387.07|385.07|387.43|385.43|387.62|385.62|387.02|385.02|426
1604168700000|2020-10-31 18:25:00|387.42|385.42|387.2|385.2|387.42|385.42|386.41|384.41|377
1604169000000|2020-10-31 18:30:00|387.22|385.22|387.26|385.26|387.63|385.63|387.18|385.18|370
1604169300000|2020-10-31 18:35:00|387.27|385.27|387.67|385.67|387.85|385.85|387.23|385.23|351
1604169600000|2020-10-31 18:40:00|387.68|385.68|386.54|384.54|387.68|385.68|386.41|384.41|483
1604169900000|2020-10-31 18:45:00|386.53|384.53|386.69|384.69|386.86|384.86|386.22|384.22|405
1604170200000|2020-10-31 18:50:00|386.68|384.68|387.09|385.09|387.23|385.23|386.25|384.25|438
1604170500000|2020-10-31 18:55:00|387.08|385.08|386.48|384.48|387.24|385.24|386.27|384.27|466
1604170800000|2020-10-31 19:00:00|386.49|384.49|386.53|384.53|386.79|384.79|386.13|384.13|504
1604171100000|2020-10-31 19:05:00|386.5|384.5|386.43|384.43|386.58|384.58|386.17|384.17|369
1604171400000|2020-10-31 19:10:00|386.39|384.39|387.06|385.06|387.14|385.14|386.36|384.36|421
1604171700000|2020-10-31 19:15:00|387.05|385.05|387.49|385.49|387.57|385.57|386.92|384.92|354
1604172000000|2020-10-31 19:20:00|387.5|385.5|387.36|385.36|387.5|385.5|387.26|385.26|163
1604172300000|2020-10-31 19:25:00|387.39|385.39|387.64|385.64|388.05|386.05|387.39|385.39|216
1604172600000|2020-10-31 19:30:00|387.65|385.65|387.52|385.52|387.66|385.66|387.48|385.48|138
1604172900000|2020-10-31 19:35:00|387.51|385.51|387.21|385.21|387.59|385.59|386.78|384.78|177
1604173200000|2020-10-31 19:40:00|387.22|385.22|387.18|385.18|387.32|385.32|387.01|385.01|222
1604173500000|2020-10-31 19:45:00|387.17|385.17|387.48|385.48|387.48|385.48|386.82|384.82|306
1604173800000|2020-10-31 19:50:00|387.49|385.49|387.76|385.76|387.96|385.96|387.33|385.33|360
1604174100000|2020-10-31 19:55:00|387.75|385.75|386.87|384.87|387.75|385.75|386.69|384.69|189
1604174400000|2020-10-31 20:00:00|386.89|384.89|386.79|384.79|386.91|384.91|386.19|384.19|419
1604174700000|2020-10-31 20:05:00|386.8|384.8|387.47|385.47|387.58|385.58|386.58|384.58|423
1604175000000|2020-10-31 20:10:00|387.46|385.46|387.94|385.94|387.96|385.96|387.34|385.34|341
1604175300000|2020-10-31 20:15:00|387.95|385.95|387.26|385.26|387.95|385.95|387.13|385.13|387
1604175600000|2020-10-31 20:20:00|387.24|385.24|387.35|385.35|387.75|385.75|386.75|384.75|420
1604175900000|2020-10-31 20:25:00|387.34|385.34|387.54|385.54|387.74|385.74|387.12|385.12|275
1604176200000|2020-10-31 20:30:00|387.55|385.55|387.61|385.61|387.93|385.93|387.55|385.55|335
1604176500000|2020-10-31 20:35:00|387.6|385.6|387.76|385.76|387.83|385.83|387.59|385.59|236
1604176800000|2020-10-31 20:40:00|387.74|385.74|387.21|385.21|387.76|385.76|387.05|385.05|299
1604177100000|2020-10-31 20:45:00|387.2|385.2|388.38|386.38|388.38|386.38|387.01|385.01|347
1604177400000|2020-10-31 20:50:00|388.4|386.4|388.34|386.34|388.41|386.41|388.14|386.14|300
1604177700000|2020-10-31 20:55:00|388.36|386.36|389.02|387.02|389.21|387.21|388.36|386.36|192
1604178000000|2020-10-31 21:00:00|389.03|387.03|388.41|386.41|389.24|387.24|388.41|386.41|98
1604178300000|2020-10-31 21:05:00|388.4|386.4|388.54|386.54|389.27|387.27|388.4|386.4|170
1604178600000|2020-10-31 21:10:00|388.55|386.55|388.96|386.96|389|387|388.52|386.52|210
1604178900000|2020-10-31 21:15:00|388.95|386.95|388.65|386.65|388.95|386.95|388.64|386.64|125
1604179200000|2020-10-31 21:20:00|388.66|386.66|388.45|386.45|388.66|386.66|388.42|386.42|67
1604179500000|2020-10-31 21:25:00|388.44|386.44|388.4|386.4|388.44|386.44|388.3|386.3|67
1604179800000|2020-10-31 21:30:00|388.41|386.41|388.45|386.45|388.49|386.49|388.41|386.41|117
1604180100000|2020-10-31 21:35:00|388.44|386.44|388.37|386.37|388.44|386.44|388.35|386.35|125
1604180400000|2020-10-31 21:40:00|388.38|386.38|388.58|386.58|388.58|386.58|388.37|386.37|57
1604180700000|2020-10-31 21:45:00|388.59|386.59|388.8|386.8|388.84|386.84|388.58|386.58|75
1604181000000|2020-10-31 21:50:00|388.79|386.79|388.72|386.72|388.83|386.83|388.66|386.66|67
1604181300000|2020-10-31 21:55:00|388.7|386.7|388.56|386.56|388.73|386.73|388.53|386.53|42
1604181600000|2020-10-31 22:00:00|388.55|386.55|388.51|386.51|388.55|386.55|388.47|386.47|68
1604181900000|2020-10-31 22:05:00|388.49|386.49|388.54|386.54|388.54|386.54|388.42|386.42|37
1604182200000|2020-10-31 22:10:00|388.55|386.55|388.92|386.92|388.93|386.93|388.55|386.55|78
1604182500000|2020-10-31 22:15:00|388.93|386.93|389.48|387.48|389.48|387.48|388.93|386.93|99
1604182800000|2020-10-31 22:20:00|389.5|387.5|389.6|387.6|389.64|387.64|389.45|387.45|82
1604183100000|2020-10-31 22:25:00|389.65|387.65|389.31|387.31|389.65|387.65|389.23|387.23|95
1604183400000|2020-10-31 22:30:00|389.3|387.3|389.64|387.64|389.68|387.68|389.3|387.3|198
1604183700000|2020-10-31 22:35:00|389.66|387.66|389.69|387.69|389.78|387.78|389.66|387.66|123
1604184000000|2020-10-31 22:40:00|389.68|387.68|389.38|387.38|389.69|387.69|389.25|387.25|100
1604184300000|2020-10-31 22:45:00|389.37|387.37|389.17|387.17|389.56|387.56|389.08|387.08|154
1604184600000|2020-10-31 22:50:00|389.16|387.16|389.41|387.41|389.5|387.5|389.13|387.13|201
1604184900000|2020-10-31 22:55:00|389.4|387.4|389.73|387.73|389.87|387.87|389.13|387.13|224
1604185200000|2020-10-31 23:00:00|389.72|387.72|388.38|386.38|389.77|387.77|388.18|386.18|257
1604185500000|2020-10-31 23:05:00|388.35|386.35|387.72|385.72|388.48|386.48|387.71|385.71|352
1604185800000|2020-10-31 23:10:00|387.71|385.71|387.28|385.28|388.04|386.04|386.64|384.64|590
1604186100000|2020-10-31 23:15:00|387.27|385.27|387.67|385.67|387.8|385.8|387.04|385.04|626
1604186400000|2020-10-31 23:20:00|387.68|385.68|387.62|385.62|387.9|385.9|387.27|385.27|628
1604186700000|2020-10-31 23:25:00|387.61|385.61|387.14|385.14|387.64|385.64|387.04|385.04|477
1604187000000|2020-10-31 23:30:00|387.12|385.12|387.09|385.09|387.62|385.62|386.82|384.82|450
1604187300000|2020-10-31 23:35:00|387.08|385.08|387.49|385.49|387.64|385.64|387.08|385.08|421
1604187600000|2020-10-31 23:40:00|387.5|385.5|387.69|385.69|387.74|385.74|387.15|385.15|237
1604187900000|2020-10-31 23:45:00|387.68|385.68|387.9|385.9|388|386|387.61|385.61|376
1604188200000|2020-10-31 23:50:00|387.91|385.91|387.94|385.94|387.97|385.97|387.52|385.52|340
1604188500000|2020-10-31 23:55:00|387.92|385.92|387.83|385.83|387.97|385.97|387.83|385.83|287
1604188800000|2020-11-01 00:00:00|387.82|385.82|389.88|387.88|390.05|388.05|386.33|384.33|715
1604189100000|2020-11-01 00:05:00|389.85|387.85|390.9|388.9|391.21|389.21|389.61|387.61|604
1604189400000|2020-11-01 00:10:00|390.88|388.88|391.3|389.3|391.3|389.3|390.67|388.67|353
1604189700000|2020-11-01 00:15:00|391.29|389.29|390.58|388.58|391.35|389.35|390.54|388.54|351
1604190000000|2020-11-01 00:20:00|390.52|388.52|391.02|389.02|391.02|389.02|390.46|388.46|207
1604190300000|2020-11-01 00:25:00|391.03|389.03|391.15|389.15|391.79|389.79|390.97|388.97|225
1604190600000|2020-11-01 00:30:00|391.16|389.16|389.87|387.87|391.68|389.68|389.38|387.38|417
1604190900000|2020-11-01 00:35:00|389.85|387.85|387.86|385.86|389.94|387.94|387.73|385.73|661
1604191200000|2020-11-01 00:40:00|387.87|385.87|387.83|385.83|388.04|386.04|387.24|385.24|601
1604191500000|2020-11-01 00:45:00|387.79|385.79|387.92|385.92|388.12|386.12|387.4|385.4|321
1604191800000|2020-11-01 00:50:00|387.93|385.93|387.67|385.67|388.15|386.15|387.67|385.67|269
1604192100000|2020-11-01 00:55:00|387.65|385.65|388.14|386.14|388.36|386.36|387.56|385.56|291
1604192400000|2020-11-01 01:00:00|388.15|386.15|388.56|386.56|388.66|386.66|387.77|385.77|474
1604192700000|2020-11-01 01:05:00|388.63|386.63|389.5|387.5|389.52|387.52|388.63|386.63|317
1604193000000|2020-11-01 01:10:00|389.48|387.48|389.46|387.46|389.49|387.49|389.14|387.14|327
1604193300000|2020-11-01 01:15:00|389.47|387.47|390.26|388.26|390.26|388.26|389.37|387.37|349
1604193600000|2020-11-01 01:20:00|390.25|388.25|390.78|388.78|391.51|389.51|390.25|388.25|299
1604193900000|2020-11-01 01:25:00|390.8|388.8|390.11|388.11|390.83|388.83|390|388|240
1604194200000|2020-11-01 01:30:00|390.12|388.12|390.03|388.03|390.68|388.68|389.85|387.85|216
1604194500000|2020-11-01 01:35:00|390.04|388.04|389.83|387.83|390.09|388.09|389.41|387.41|387
1604194800000|2020-11-01 01:40:00|389.84|387.84|389.88|387.88|389.96|387.96|389.7|387.7|313
1604195100000|2020-11-01 01:45:00|389.9|387.9|390.75|388.75|390.83|388.83|389.88|387.88|223
1604195400000|2020-11-01 01:50:00|390.76|388.76|389.79|387.79|390.76|388.76|389.77|387.77|354
1604195700000|2020-11-01 01:55:00|389.78|387.78|390.05|388.05|390.3|388.3|389.78|387.78|288
1604196000000|2020-11-01 02:00:00|390.04|388.04|390.77|388.77|390.79|388.79|390.04|388.04|436
1604196300000|2020-11-01 02:05:00|390.76|388.76|390.98|388.98|390.98|388.98|390.72|388.72|315
1604196600000|2020-11-01 02:10:00|390.99|388.99|390.71|388.71|390.99|388.99|390.69|388.69|216
1604196900000|2020-11-01 02:15:00|390.7|388.7|390.28|388.28|390.73|388.73|389.86|387.86|327
1604197200000|2020-11-01 02:20:00|390.29|388.29|390.21|388.21|390.44|388.44|389.73|387.73|481
1604197500000|2020-11-01 02:25:00|390.2|388.2|390.53|388.53|390.62|388.62|390.02|388.02|254
1604197800000|2020-11-01 02:30:00|390.52|388.52|390.24|388.24|390.54|388.54|390.22|388.22|321
1604198100000|2020-11-01 02:35:00|390.23|388.23|389.14|387.14|390.27|388.27|389.13|387.13|301
1604198400000|2020-11-01 02:40:00|389.16|387.16|389.33|387.33|389.61|387.61|389.11|387.11|411
1604198700000|2020-11-01 02:45:00|389.32|387.32|389.12|387.12|389.33|387.33|389.09|387.09|285
1604199000000|2020-11-01 02:50:00|389.11|387.11|388.9|386.9|389.25|387.25|388.85|386.85|296
1604199300000|2020-11-01 02:55:00|388.91|386.91|388.86|386.86|389.49|387.49|388.73|386.73|501
1604199600000|2020-11-01 03:00:00|388.87|386.87|389.28|387.28|389.3|387.3|388.39|386.39|441
1604199900000|2020-11-01 03:05:00|389.29|387.29|389.1|387.1|389.38|387.38|389.05|387.05|328
1604200200000|2020-11-01 03:10:00|389.09|387.09|388.64|386.64|389.13|387.13|388.55|386.55|325
1604200500000|2020-11-01 03:15:00|388.65|386.65|389.12|387.12|389.45|387.45|388.63|386.63|369
1604200800000|2020-11-01 03:20:00|389.11|387.11|388.84|386.84|389.12|387.12|388.7|386.7|359
1604201100000|2020-11-01 03:25:00|388.85|386.85|388.72|386.72|389.26|387.26|388.69|386.69|372
1604201400000|2020-11-01 03:30:00|388.71|386.71|388.81|386.81|388.93|386.93|388.48|386.48|402
1604201700000|2020-11-01 03:35:00|388.8|386.8|389.18|387.18|389.23|387.23|388.79|386.79|318
1604202000000|2020-11-01 03:40:00|389.17|387.17|387.93|385.93|389.18|387.18|387.87|385.87|384
1604202300000|2020-11-01 03:45:00|387.9|385.9|387.65|385.65|387.9|385.9|387.29|385.29|332
1604202600000|2020-11-01 03:50:00|387.66|385.66|388.12|386.12|388.34|386.34|387.66|385.66|309
1604202900000|2020-11-01 03:55:00|388.13|386.13|387.65|385.65|388.28|386.28|387.65|385.65|158
1604203200000|2020-11-01 04:00:00|387.64|385.64|387.43|385.43|387.71|385.71|387.38|385.38|292
1604203500000|2020-11-01 04:05:00|387.44|385.44|386.76|384.76|387.45|385.45|386.65|384.65|414
1604203800000|2020-11-01 04:10:00|386.73|384.73|386.67|384.67|387.26|385.26|386.43|384.43|356
1604204100000|2020-11-01 04:15:00|386.66|384.66|386.42|384.42|386.73|384.73|386.09|384.09|353
1604204400000|2020-11-01 04:20:00|386.41|384.41|387.12|385.12|387.14|385.14|386.4|384.4|269
1604204700000|2020-11-01 04:25:00|387.1|385.1|387.14|385.14|387.33|385.33|386.82|384.82|350
1604205000000|2020-11-01 04:30:00|387.12|385.12|387.35|385.35|387.58|385.58|386.98|384.98|339
1604205300000|2020-11-01 04:35:00|387.36|385.36|387.34|385.34|387.48|385.48|387.28|385.28|196
1604205600000|2020-11-01 04:40:00|387.35|385.35|387.26|385.26|387.58|385.58|387.26|385.26|151
1604205900000|2020-11-01 04:45:00|387.27|385.27|387.94|385.94|387.98|385.98|387.12|385.12|382
1604206200000|2020-11-01 04:50:00|387.96|385.96|387.46|385.46|388.04|386.04|387.35|385.35|336
1604206500000|2020-11-01 04:55:00|387.47|385.47|387.6|385.6|387.86|385.86|387.33|385.33|246
1604206800000|2020-11-01 05:00:00|387.61|385.61|386.8|384.8|387.63|385.63|386.8|384.8|322
1604207100000|2020-11-01 05:05:00|386.81|384.81|387.8|385.8|387.93|385.93|386.76|384.76|353
1604207400000|2020-11-01 05:10:00|387.81|385.81|388.04|386.04|388.21|386.21|387.81|385.81|149
1604207700000|2020-11-01 05:15:00|388.05|386.05|387.98|385.98|388.05|386.05|387.88|385.88|99
1604208000000|2020-11-01 05:20:00|387.99|385.99|387.93|385.93|388.3|386.3|387.83|385.83|249
1604208300000|2020-11-01 05:25:00|387.94|385.94|388.74|386.74|388.77|386.77|387.91|385.91|353
1604208600000|2020-11-01 05:30:00|388.71|386.71|387.94|385.94|388.83|386.83|387.92|385.92|457
1604208900000|2020-11-01 05:35:00|387.93|385.93|388.18|386.18|388.34|386.34|387.92|385.92|237
1604209200000|2020-11-01 05:40:00|388.17|386.17|388.16|386.16|388.17|386.17|388.06|386.06|82
1604209500000|2020-11-01 05:45:00|388.17|386.17|387.64|385.64|388.19|386.19|387.46|385.46|114
1604209800000|2020-11-01 05:50:00|387.65|385.65|387.62|385.62|387.68|385.68|387.45|385.45|321
1604210100000|2020-11-01 05:55:00|387.61|385.61|387.04|385.04|387.63|385.63|387.04|385.04|259
1604210400000|2020-11-01 06:00:00|387.03|385.03|387|385|387.83|385.83|386.89|384.89|344
1604210700000|2020-11-01 06:05:00|386.99|384.99|386.73|384.73|387.37|385.37|386.56|384.56|351
1604211000000|2020-11-01 06:10:00|386.75|384.75|386.83|384.83|386.97|384.97|386.68|384.68|364
1604211300000|2020-11-01 06:15:00|386.84|384.84|386.84|384.84|387.34|385.34|386.61|384.61|286
1604211600000|2020-11-01 06:20:00|386.83|384.83|387.09|385.09|387.37|385.37|386.83|384.83|433
1604211900000|2020-11-01 06:25:00|387.1|385.1|387.46|385.46|387.5|385.5|387.09|385.09|246
1604212200000|2020-11-01 06:30:00|387.47|385.47|387.4|385.4|387.59|385.59|387.34|385.34|130
1604212500000|2020-11-01 06:35:00|387.41|385.41|388.3|386.3|388.33|386.33|387.41|385.41|205
1604212800000|2020-11-01 06:40:00|388.29|386.29|388.35|386.35|388.37|386.37|388.2|386.2|118
1604213100000|2020-11-01 06:45:00|388.39|386.39|388.32|386.32|388.63|386.63|388.23|386.23|224
1604213400000|2020-11-01 06:50:00|388.31|386.31|388.49|386.49|388.52|386.52|388.17|386.17|216
1604213700000|2020-11-01 06:55:00|388.5|386.5|388.01|386.01|388.51|386.51|387.98|385.98|235
1604214000000|2020-11-01 07:00:00|387.98|385.98|389.14|387.14|389.25|387.25|387.96|385.96|315
1604214300000|2020-11-01 07:05:00|389.13|387.13|389.35|387.35|389.37|387.37|388.95|386.95|258
1604214600000|2020-11-01 07:10:00|389.36|387.36|389.31|387.31|389.81|387.81|389.29|387.29|288
1604214900000|2020-11-01 07:15:00|389.33|387.33|389.09|387.09|389.39|387.39|389.07|387.07|168
1604215200000|2020-11-01 07:20:00|389.1|387.1|388.85|386.85|389.22|387.22|388.74|386.74|331
1604215500000|2020-11-01 07:25:00|388.84|386.84|388.84|386.84|389.31|387.31|388.75|386.75|332
1604215800000|2020-11-01 07:30:00|388.8|386.8|388.29|386.29|389.08|387.08|388.29|386.29|276
1604216100000|2020-11-01 07:35:00|388.3|386.3|388.65|386.65|388.85|386.85|388.23|386.23|366
1604216400000|2020-11-01 07:40:00|388.64|386.64|389.14|387.14|389.24|387.24|388.57|386.57|259
1604216700000|2020-11-01 07:45:00|389.13|387.13|389.92|387.92|390.01|388.01|388.99|386.99|362
1604217000000|2020-11-01 07:50:00|389.93|387.93|390|388|390.06|388.06|389.84|387.84|216
1604217300000|2020-11-01 07:55:00|390.01|388.01|390.28|388.28|390.35|388.35|390.01|388.01|205
1604217600000|2020-11-01 08:00:00|390.29|388.29|390.26|388.26|390.34|388.34|390.05|388.05|159
1604217900000|2020-11-01 08:05:00|390.25|388.25|389.55|387.55|390.75|388.75|389.52|387.52|305
1604218200000|2020-11-01 08:10:00|389.56|387.56|390.01|388.01|390.59|388.59|389.55|387.55|262
1604218500000|2020-11-01 08:15:00|390|388|389.66|387.66|390.04|388.04|389.57|387.57|361
1604218800000|2020-11-01 08:20:00|389.67|387.67|389.8|387.8|390.04|388.04|389.64|387.64|289
1604219100000|2020-11-01 08:25:00|389.79|387.79|389.51|387.51|389.79|387.79|389.4|387.4|164
1604219400000|2020-11-01 08:30:00|389.52|387.52|388.65|386.65|389.52|387.52|388.34|386.34|484
1604219700000|2020-11-01 08:35:00|388.66|386.66|388.82|386.82|388.93|386.93|388.57|386.57|265
1604220000000|2020-11-01 08:40:00|388.83|386.83|388.9|386.9|388.92|386.92|388.73|386.73|238
1604220300000|2020-11-01 08:45:00|388.91|386.91|388.87|386.87|388.99|386.99|388.73|386.73|223
1604220600000|2020-11-01 08:50:00|388.85|386.85|388.68|386.68|388.87|386.87|388.54|386.54|360
1604220900000|2020-11-01 08:55:00|388.67|386.67|388.83|386.83|388.84|386.84|388.49|386.49|235
1604221200000|2020-11-01 09:00:00|388.84|386.84|388.63|386.63|389.1|387.1|388.6|386.6|181
1604221500000|2020-11-01 09:05:00|388.64|386.64|387.76|385.76|388.64|386.64|387.75|385.75|250
1604221800000|2020-11-01 09:10:00|387.77|385.77|388.29|386.29|388.37|386.37|387.42|385.42|506
1604222100000|2020-11-01 09:15:00|388.28|386.28|387.7|385.7|388.28|386.28|387.44|385.44|532
1604222400000|2020-11-01 09:20:00|387.69|385.69|388.29|386.29|388.43|386.43|387.69|385.69|486
1604222700000|2020-11-01 09:25:00|388.28|386.28|388.27|386.27|388.33|386.33|387.75|385.75|377
1604223000000|2020-11-01 09:30:00|388.25|386.25|388.05|386.05|388.25|386.25|387.98|385.98|262
1604223300000|2020-11-01 09:35:00|388.04|386.04|388.31|386.31|388.54|386.54|388.03|386.03|335
1604223600000|2020-11-01 09:40:00|388.3|386.3|387.89|385.89|388.31|386.31|387.84|385.84|356
1604223900000|2020-11-01 09:45:00|387.88|385.88|387.55|385.55|387.93|385.93|387.27|385.27|393
1604224200000|2020-11-01 09:50:00|387.54|385.54|387.45|385.45|387.83|385.83|387.36|385.36|492
1604224500000|2020-11-01 09:55:00|387.47|385.47|387.36|385.36|387.78|385.78|387.22|385.22|498
1604224800000|2020-11-01 10:00:00|387.31|385.31|387.95|385.95|388|386|387.3|385.3|415
1604225100000|2020-11-01 10:05:00|387.93|385.93|388.08|386.08|388.29|386.29|387.93|385.93|225
1604225400000|2020-11-01 10:10:00|388.07|386.07|387.97|385.97|388.17|386.17|387.8|385.8|298
1604225700000|2020-11-01 10:15:00|387.96|385.96|387.78|385.78|387.96|385.96|387.72|385.72|155
1604226000000|2020-11-01 10:20:00|387.79|385.79|387.97|385.97|388.03|386.03|387.64|385.64|210
1604226300000|2020-11-01 10:25:00|387.99|385.99|387.95|385.95|388.09|386.09|387.82|385.82|362
1604226600000|2020-11-01 10:30:00|387.94|385.94|388.07|386.07|388.25|386.25|387.86|385.86|284
1604226900000|2020-11-01 10:35:00|388.01|386.01|388.58|386.58|388.58|386.58|387.96|385.96|358
1604227200000|2020-11-01 10:40:00|388.57|386.57|388.71|386.71|388.85|386.85|388.33|386.33|287
1604227500000|2020-11-01 10:45:00|388.72|386.72|389.01|387.01|389.14|387.14|388.53|386.53|315
1604227800000|2020-11-01 10:50:00|389.02|387.02|388.87|386.87|389.11|387.11|388.79|386.79|339
1604228100000|2020-11-01 10:55:00|388.86|386.86|388.88|386.88|389.02|387.02|388.78|386.78|249
1604228400000|2020-11-01 11:00:00|388.86|386.86|389.91|387.91|390.12|388.12|388.86|386.86|265
1604228700000|2020-11-01 11:05:00|389.92|387.92|390.43|388.43|390.43|388.43|389.88|387.88|159
1604229000000|2020-11-01 11:10:00|390.42|388.42|389.95|387.95|390.42|388.42|389.73|387.73|240
1604229300000|2020-11-01 11:15:00|389.96|387.96|390.36|388.36|390.63|388.63|389.96|387.96|310
1604229600000|2020-11-01 11:20:00|390.35|388.35|389.07|387.07|390.35|388.35|389.03|387.03|273
1604229900000|2020-11-01 11:25:00|389.03|387.03|388.04|386.04|389.36|387.36|388.04|386.04|303
1604230200000|2020-11-01 11:30:00|387.96|385.96|388.39|386.39|388.47|386.47|387.76|385.76|521
1604230500000|2020-11-01 11:35:00|388.38|386.38|388.27|386.27|388.6|386.6|387.96|385.96|426
1604230800000|2020-11-01 11:40:00|388.28|386.28|387.85|385.85|388.29|386.29|387.57|385.57|269
1604231100000|2020-11-01 11:45:00|387.86|385.86|387.57|385.57|387.86|385.86|387.23|385.23|595
1604231400000|2020-11-01 11:50:00|387.55|385.55|387.34|385.34|387.59|385.59|387.15|385.15|453
1604231700000|2020-11-01 11:55:00|387.33|385.33|388.03|386.03|388.12|386.12|387.29|385.29|439
1604232000000|2020-11-01 12:00:00|388.01|386.01|388.11|386.11|388.76|386.76|388|386|496
1604232300000|2020-11-01 12:05:00|388.1|386.1|387.86|385.86|388.14|386.14|387.64|385.64|253
1604232600000|2020-11-01 12:10:00|387.85|385.85|388.49|386.49|388.62|386.62|387.48|385.48|529
1604232900000|2020-11-01 12:15:00|388.45|386.45|388.02|386.02|388.67|386.67|388.02|386.02|438
1604233200000|2020-11-01 12:20:00|388.03|386.03|388.76|386.76|388.83|386.83|388.02|386.02|344
1604233500000|2020-11-01 12:25:00|388.75|386.75|388.89|386.89|389.06|387.06|388.74|386.74|192
1604233800000|2020-11-01 12:30:00|388.9|386.9|389.89|387.89|389.93|387.93|388.89|386.89|343
1604234100000|2020-11-01 12:35:00|389.87|387.87|389.38|387.38|389.9|387.9|389.35|387.35|203
1604234400000|2020-11-01 12:40:00|389.4|387.4|388.4|386.4|389.48|387.48|388.36|386.36|257
1604234700000|2020-11-01 12:45:00|388.39|386.39|388.42|386.42|388.53|386.53|387.81|385.81|270
1604235000000|2020-11-01 12:50:00|388.43|386.43|389.06|387.06|389.08|387.08|388.37|386.37|408
1604235300000|2020-11-01 12:55:00|389.1|387.1|389.57|387.57|389.78|387.78|389.08|387.08|568
1604235600000|2020-11-01 13:00:00|389.56|387.56|389.31|387.31|389.84|387.84|389.04|387.04|302
1604235900000|2020-11-01 13:05:00|389.32|387.32|389.04|387.04|389.76|387.76|389.02|387.02|341
1604236200000|2020-11-01 13:10:00|389.06|387.06|388.92|386.92|389.22|387.22|388.79|386.79|246
1604236500000|2020-11-01 13:15:00|388.93|386.93|388.34|386.34|389.05|387.05|388.29|386.29|434
1604236800000|2020-11-01 13:20:00|388.33|386.33|388.57|386.57|388.58|386.58|388.26|386.26|282
1604237100000|2020-11-01 13:25:00|388.58|386.58|388.4|386.4|388.66|386.66|388.22|386.22|366
1604237400000|2020-11-01 13:30:00|388.41|386.41|388.14|386.14|388.47|386.47|387.89|385.89|317
1604237700000|2020-11-01 13:35:00|388.13|386.13|388.22|386.22|388.56|386.56|388.07|386.07|259
1604238000000|2020-11-01 13:40:00|388.23|386.23|388.26|386.26|388.32|386.32|388.19|386.19|135
1604238300000|2020-11-01 13:45:00|388.29|386.29|389.05|387.05|389.1|387.1|388.29|386.29|344
1604238600000|2020-11-01 13:50:00|389.04|387.04|389.54|387.54|389.57|387.57|388.93|386.93|304
1604238900000|2020-11-01 13:55:00|389.53|387.53|389.01|387.01|389.53|387.53|388.74|386.74|318
1604239200000|2020-11-01 14:00:00|388.99|386.99|389.15|387.15|389.42|387.42|388.69|386.69|394
1604239500000|2020-11-01 14:05:00|389.13|387.13|389.34|387.34|389.49|387.49|389.12|387.12|360
1604239800000|2020-11-01 14:10:00|389.36|387.36|389.39|387.39|389.49|387.49|389.34|387.34|139
1604240100000|2020-11-01 14:15:00|389.4|387.4|388.91|386.91|389.4|387.4|388.91|386.91|209
1604240400000|2020-11-01 14:20:00|388.93|386.93|388.61|386.61|388.93|386.93|388.34|386.34|234
1604240700000|2020-11-01 14:25:00|388.6|386.6|388.31|386.31|388.6|386.6|388.28|386.28|180
1604241000000|2020-11-01 14:30:00|388.3|386.3|388.58|386.58|388.81|386.81|388.3|386.3|183
1604241300000|2020-11-01 14:35:00|388.59|386.59|388.94|386.94|388.94|386.94|388.56|386.56|175
1604241600000|2020-11-01 14:40:00|388.97|386.97|389.11|387.11|389.47|387.47|388.92|386.92|253
1604241900000|2020-11-01 14:45:00|389.1|387.1|388.44|386.44|389.11|387.11|388.39|386.39|276
1604242200000|2020-11-01 14:50:00|388.43|386.43|388.83|386.83|388.89|386.89|388.4|386.4|309
1604242500000|2020-11-01 14:55:00|388.82|386.82|389.1|387.1|389.15|387.15|388.54|386.54|296
1604242800000|2020-11-01 15:00:00|389.09|387.09|389.37|387.37|389.49|387.49|389.06|387.06|239
1604243100000|2020-11-01 15:05:00|389.36|387.36|390.06|388.06|390.06|388.06|389.26|387.26|189
1604243400000|2020-11-01 15:10:00|390.05|388.05|390.54|388.54|390.8|388.8|390.01|388.01|352
1604243700000|2020-11-01 15:15:00|390.55|388.55|390.36|388.36|390.7|388.7|390.05|388.05|391
1604244000000|2020-11-01 15:20:00|390.37|388.37|390.47|388.47|390.73|388.73|390.36|388.36|315
1604244300000|2020-11-01 15:25:00|390.46|388.46|390.75|388.75|390.75|388.75|390.46|388.46|205
1604244600000|2020-11-01 15:30:00|390.77|388.77|390.78|388.78|390.88|388.88|390.69|388.69|118
1604244900000|2020-11-01 15:35:00|390.77|388.77|390.87|388.87|390.89|388.89|390.51|388.51|225
1604245200000|2020-11-01 15:40:00|390.88|388.88|391.08|389.08|391.23|389.23|390.83|388.83|166
1604245500000|2020-11-01 15:45:00|391.07|389.07|390.34|388.34|391.3|389.3|390.33|388.33|257
1604245800000|2020-11-01 15:50:00|390.33|388.33|389.85|387.85|390.73|388.73|389.77|387.77|334
1604246100000|2020-11-01 15:55:00|389.87|387.87|389.73|387.73|390.02|388.02|389.61|387.61|363
1604246400000|2020-11-01 16:00:00|389.74|387.74|389.71|387.71|389.96|387.96|389.29|387.29|532
1604246700000|2020-11-01 16:05:00|389.73|387.73|389.79|387.79|390.13|388.13|389.62|387.62|397
1604247000000|2020-11-01 16:10:00|389.81|387.81|390.46|388.46|390.5|388.5|389.7|387.7|396
1604247300000|2020-11-01 16:15:00|390.47|388.47|390.89|388.89|390.92|388.92|390.23|388.23|288
1604247600000|2020-11-01 16:20:00|390.88|388.88|390.6|388.6|391.07|389.07|390.6|388.6|174
1604247900000|2020-11-01 16:25:00|390.61|388.61|389.63|387.63|390.66|388.66|389.35|387.35|395
1604248200000|2020-11-01 16:30:00|389.61|387.61|390.04|388.04|390.05|388.05|389.61|387.61|222
1604248500000|2020-11-01 16:35:00|390.05|388.05|389.86|387.86|390.05|388.05|389.78|387.78|269
1604248800000|2020-11-01 16:40:00|389.85|387.85|390.07|388.07|390.42|388.42|389.85|387.85|259
1604249100000|2020-11-01 16:45:00|390.06|388.06|390.4|388.4|390.43|388.43|389.99|387.99|269
1604249400000|2020-11-01 16:50:00|390.39|388.39|390.35|388.35|390.62|388.62|390.17|388.17|381
1604249700000|2020-11-01 16:55:00|390.36|388.36|390.7|388.7|390.7|388.7|390.07|388.07|346
1604250000000|2020-11-01 17:00:00|390.71|388.71|390.39|388.39|390.77|388.77|390.38|388.38|138
1604250300000|2020-11-01 17:05:00|390.38|388.38|390.08|388.08|390.42|388.42|390.08|388.08|102
1604250600000|2020-11-01 17:10:00|390.05|388.05|390|388|390.08|388.08|389.74|387.74|119
1604250900000|2020-11-01 17:15:00|390.01|388.01|390.41|388.41|390.43|388.43|389.98|387.98|119
1604251200000|2020-11-01 17:20:00|390.43|388.43|390.47|388.47|390.6|388.6|390.4|388.4|127
1604251500000|2020-11-01 17:25:00|390.45|388.45|390.19|388.19|390.46|388.46|389.96|387.96|132
1604251800000|2020-11-01 17:30:00|390.18|388.18|390.67|388.67|390.75|388.75|390.18|388.18|198
1604252100000|2020-11-01 17:35:00|390.68|388.68|390.57|388.57|390.76|388.76|390.46|388.46|146
1604252400000|2020-11-01 17:40:00|390.56|388.56|390.56|388.56|390.6|388.6|390.54|388.54|62
1604252700000|2020-11-01 17:45:00|390.57|388.57|390.9|388.9|390.91|388.91|390.57|388.57|76
1604253000000|2020-11-01 17:50:00|390.91|388.91|390.82|388.82|390.98|388.98|390.63|388.63|134
1604253300000|2020-11-01 17:55:00|390.81|388.81|390.65|388.65|391|389|390.63|388.63|198
1604253600000|2020-11-01 18:00:00|390.66|388.66|390.99|388.99|391.02|389.02|390.65|388.65|281
1604253900000|2020-11-01 18:05:00|391|389|390.69|388.69|391|389|390.34|388.34|294
1604254200000|2020-11-01 18:10:00|390.7|388.7|390.45|388.45|390.77|388.77|390.44|388.44|135
1604254500000|2020-11-01 18:15:00|390.44|388.44|390.35|388.35|390.45|388.45|390.32|388.32|110
1604254800000|2020-11-01 18:20:00|390.36|388.36|390.19|388.19|390.36|388.36|389.92|387.92|122
1604255100000|2020-11-01 18:25:00|390.2|388.2|390.27|388.27|390.32|388.32|390.12|388.12|117
1604255400000|2020-11-01 18:30:00|390.25|388.25|390.39|388.39|390.41|388.41|390.14|388.14|177
1604255700000|2020-11-01 18:35:00|390.4|388.4|390.83|388.83|390.86|388.86|390.37|388.37|247
1604256000000|2020-11-01 18:40:00|390.81|388.81|390.85|388.85|391.01|389.01|390.8|388.8|282
1604256300000|2020-11-01 18:45:00|390.87|388.87|390.85|388.85|390.9|388.9|390.74|388.74|280
1604256600000|2020-11-01 18:50:00|390.84|388.84|390.98|388.98|391.02|389.02|390.84|388.84|97
1604256900000|2020-11-01 18:55:00|391|389|390.3|388.3|391.02|389.02|390.23|388.23|175
1604257200000|2020-11-01 19:00:00|390.29|388.29|390.34|388.34|390.44|388.44|390.28|388.28|198
1604257500000|2020-11-01 19:05:00|390.31|388.31|390.6|388.6|390.6|388.6|390.28|388.28|175
1604257800000|2020-11-01 19:10:00|390.62|388.62|390.96|388.96|391.01|389.01|390.62|388.62|265
1604258100000|2020-11-01 19:15:00|390.95|388.95|390.92|388.92|391.01|389.01|390.91|388.91|142
1604258400000|2020-11-01 19:20:00|390.93|388.93|390.84|388.84|390.94|388.94|390.53|388.53|224
1604258700000|2020-11-01 19:25:00|390.82|388.82|391.3|389.3|391.3|389.3|390.79|388.79|182
1604259000000|2020-11-01 19:30:00|391.34|389.34|391.23|389.23|391.47|389.47|391.23|389.23|241
1604259300000|2020-11-01 19:35:00|391.22|389.22|390.65|388.65|391.22|389.22|390.57|388.57|169
1604259600000|2020-11-01 19:40:00|390.67|388.67|390.53|388.53|390.93|388.93|390.53|388.53|134
1604259900000|2020-11-01 19:45:00|390.54|388.54|390.41|388.41|390.58|388.58|390.39|388.39|161
1604260200000|2020-11-01 19:50:00|390.4|388.4|390.12|388.12|390.4|388.4|389.98|387.98|235
1604260500000|2020-11-01 19:55:00|390.13|388.13|390.24|388.24|390.27|388.27|389.99|387.99|248
1604260800000|2020-11-01 20:00:00|390.23|388.23|390.53|388.53|390.79|388.79|390.2|388.2|274
1604261100000|2020-11-01 20:05:00|390.54|388.54|390.87|388.87|390.87|388.87|390.53|388.53|173
1604261400000|2020-11-01 20:10:00|390.89|388.89|391.07|389.07|391.16|389.16|390.83|388.83|153
1604261700000|2020-11-01 20:15:00|391.06|389.06|392.2|390.2|392.2|390.2|391.04|389.04|230
1604262000000|2020-11-01 20:20:00|392.19|390.19|392.86|390.86|392.94|390.94|392.18|390.18|261
1604262300000|2020-11-01 20:25:00|392.87|390.87|393.5|391.5|393.5|391.5|392.85|390.85|197
1604262600000|2020-11-01 20:30:00|393.51|391.51|393.35|391.35|393.94|391.94|393.19|391.19|190
1604262900000|2020-11-01 20:35:00|393.37|391.37|393.87|391.87|393.98|391.98|393.37|391.37|129
1604263200000|2020-11-01 20:40:00|393.86|391.86|394.81|392.81|394.81|392.81|393.82|391.82|138
1604263500000|2020-11-01 20:45:00|394.84|392.84|395.63|393.63|397.1|395.1|394.45|392.45|785
1604263800000|2020-11-01 20:50:00|395.7|393.7|395.01|393.01|395.88|393.88|394.73|392.73|397
1604264100000|2020-11-01 20:55:00|395|393|395.51|393.51|395.99|393.99|394.9|392.9|370
1604264400000|2020-11-01 21:00:00|395.52|393.52|397.19|395.19|397.83|395.83|395.52|393.52|500
1604264700000|2020-11-01 21:05:00|397.16|395.16|397.57|395.57|397.96|395.96|396.38|394.38|459
1604265000000|2020-11-01 21:10:00|397.58|395.58|397.31|395.31|397.97|395.97|397.31|395.31|467
1604265300000|2020-11-01 21:15:00|397.32|395.32|397.98|395.98|398.34|396.34|397.32|395.32|411
1604265600000|2020-11-01 21:20:00|397.97|395.97|397.36|395.36|397.98|395.98|397.33|395.33|256
1604265900000|2020-11-01 21:25:00|397.37|395.37|397.53|395.53|397.59|395.59|396.79|394.79|357
1604266200000|2020-11-01 21:30:00|397.52|395.52|396.58|394.58|397.54|395.54|396.36|394.36|295
1604266500000|2020-11-01 21:35:00|396.59|394.59|396.37|394.37|396.64|394.64|395.42|393.42|505
1604266800000|2020-11-01 21:40:00|396.38|394.38|397.35|395.35|397.59|395.59|396.38|394.38|470
1604267100000|2020-11-01 21:45:00|397.36|395.36|396.89|394.89|397.65|395.65|396.81|394.81|426
1604267400000|2020-11-01 21:50:00|396.91|394.91|397.76|395.76|397.89|395.89|396.86|394.86|380
1604267700000|2020-11-01 21:55:00|397.75|395.75|397.87|395.87|397.92|395.92|397.44|395.44|278
1604268000000|2020-11-01 22:00:00|397.91|395.91|397.02|395.02|398.7|396.7|397|395|389
1604268300000|2020-11-01 22:05:00|397.03|395.03|397.09|395.09|397.67|395.67|396.66|394.66|367
1604268600000|2020-11-01 22:10:00|397.08|395.08|397.7|395.7|397.72|395.72|396.92|394.92|361
1604268900000|2020-11-01 22:15:00|397.69|395.69|397.45|395.45|397.88|395.88|397.2|395.2|257
1604269200000|2020-11-01 22:20:00|397.46|395.46|398.52|396.52|398.6|396.6|397.45|395.45|205
1604269500000|2020-11-01 22:25:00|398.51|396.51|397.84|395.84|398.51|396.51|397.84|395.84|158
1604269800000|2020-11-01 22:30:00|397.86|395.86|397.17|395.17|397.88|395.88|397.17|395.17|199
1604270100000|2020-11-01 22:35:00|397.16|395.16|397.38|395.38|397.52|395.52|396.69|394.69|298
1604270400000|2020-11-01 22:40:00|397.37|395.37|396.96|394.96|397.37|395.37|396.65|394.65|218
1604270700000|2020-11-01 22:45:00|396.93|394.93|395.65|393.65|396.96|394.96|394.62|392.62|395
1604271000000|2020-11-01 22:50:00|395.67|393.67|396.14|394.14|396.23|394.23|395.67|393.67|525
1604271300000|2020-11-01 22:55:00|396.15|394.15|396.59|394.59|397.06|395.06|396.13|394.13|306
1604271600000|2020-11-01 23:00:00|396.58|394.58|395.16|393.16|396.89|394.89|394.86|392.86|500
1604271900000|2020-11-01 23:05:00|395.17|393.17|395.99|393.99|396.44|394.44|394.59|392.59|598
1604272200000|2020-11-01 23:10:00|396|394|396.49|394.49|396.57|394.57|395.89|393.89|422
1604272500000|2020-11-01 23:15:00|396.5|394.5|396.58|394.58|396.82|394.82|395.92|393.92|418
1604272800000|2020-11-01 23:20:00|396.59|394.59|396.38|394.38|396.77|394.77|396.07|394.07|381
1604273100000|2020-11-01 23:25:00|396.39|394.39|396.24|394.24|396.47|394.47|395.85|393.85|393
1604273400000|2020-11-01 23:30:00|396.26|394.26|396.23|394.23|396.61|394.61|396.04|394.04|400
1604273700000|2020-11-01 23:35:00|396.24|394.24|396.6|394.6|396.67|394.67|396.12|394.12|519
1604274000000|2020-11-01 23:40:00|396.59|394.59|396.84|394.84|396.92|394.92|396.47|394.47|449
1604274300000|2020-11-01 23:45:00|396.83|394.83|396.04|394.04|396.9|394.9|395.94|393.94|454
1604274600000|2020-11-01 23:50:00|396.05|394.05|396.84|394.84|396.9|394.9|395.77|393.77|551
1604274900000|2020-11-01 23:55:00|396.85|394.85|397.85|395.85|397.98|395.98|396.85|394.85|615
1604275200000|2020-11-02 00:00:00|397.84|395.84|399.78|397.78|399.93|397.93|397.84|395.84|745
1604275500000|2020-11-02 00:05:00|399.79|397.79|399.78|397.78|400.8|398.8|399.6|397.6|741
1604275800000|2020-11-02 00:10:00|399.79|397.79|400.38|398.38|400.43|398.43|399.78|397.78|628
1604276100000|2020-11-02 00:15:00|400.37|398.37|400.92|398.92|401.58|399.58|400.28|398.28|519
1604276400000|2020-11-02 00:20:00|400.91|398.91|402.09|400.09|402.23|400.23|400.4|398.4|665
1604276700000|2020-11-02 00:25:00|402.1|400.1|401.98|399.98|402.24|400.24|401.44|399.44|597
1604277000000|2020-11-02 00:30:00|402|400|402.43|400.43|402.8|400.8|401.96|399.96|572
1604277300000|2020-11-02 00:35:00|402.44|400.44|403.42|401.42|403.43|401.43|402.18|400.18|453
1604277600000|2020-11-02 00:40:00|403.41|401.41|404.68|402.68|405.5|403.5|403.31|401.31|666
1604277900000|2020-11-02 00:45:00|404.59|402.59|403.93|401.93|404.78|402.78|403.04|401.04|622
1604278200000|2020-11-02 00:50:00|403.96|401.96|403.59|401.59|404.08|402.08|403.51|401.51|486
1604278500000|2020-11-02 00:55:00|403.6|401.6|403.91|401.91|404.4|402.4|403.58|401.58|504
1604278800000|2020-11-02 01:00:00|403.88|401.88|402.43|400.43|404.41|402.41|402.24|400.24|681
1604279100000|2020-11-02 01:05:00|402.44|400.44|402.86|400.86|403.22|401.22|402.4|400.4|544
1604279400000|2020-11-02 01:10:00|402.87|400.87|403.61|401.61|403.72|401.72|402.86|400.86|624
1604279700000|2020-11-02 01:15:00|403.6|401.6|403.66|401.66|404.22|402.22|403.59|401.59|514
1604280000000|2020-11-02 01:20:00|403.67|401.67|403.43|401.43|403.78|401.78|403.14|401.14|602
1604280300000|2020-11-02 01:25:00|403.39|401.39|403.35|401.35|403.7|401.7|403.22|401.22|408
1604280600000|2020-11-02 01:30:00|403.36|401.36|402.93|400.93|403.4|401.4|402.89|400.89|345
1604280900000|2020-11-02 01:35:00|402.92|400.92|403.75|401.75|403.78|401.78|402.78|400.78|330
1604281200000|2020-11-02 01:40:00|403.76|401.76|403.95|401.95|404.17|402.17|403.69|401.69|297
1604281500000|2020-11-02 01:45:00|403.98|401.98|403.78|401.78|404.21|402.21|403.38|401.38|451
1604281800000|2020-11-02 01:50:00|403.76|401.76|402.91|400.91|403.76|401.76|402.81|400.81|420
1604282100000|2020-11-02 01:55:00|402.9|400.9|403.96|401.96|404.03|402.03|402.78|400.78|403
1604282400000|2020-11-02 02:00:00|403.97|401.97|403.18|401.18|405.29|403.29|403.12|401.12|537
1604282700000|2020-11-02 02:05:00|403.17|401.17|402.15|400.15|403.23|401.23|402.1|400.1|700
1604283000000|2020-11-02 02:10:00|402.16|400.16|401.14|399.14|402.32|400.32|400.41|398.41|798
1604283300000|2020-11-02 02:15:00|401.15|399.15|401.82|399.82|402.78|400.78|401.02|399.02|628
1604283600000|2020-11-02 02:20:00|401.81|399.81|402.03|400.03|402.73|400.73|401.78|399.78|635
1604283900000|2020-11-02 02:25:00|402.04|400.04|402.78|400.78|403.36|401.36|402.03|400.03|567
1604284200000|2020-11-02 02:30:00|402.75|400.75|402.42|400.42|403.44|401.44|402.02|400.02|617
1604284500000|2020-11-02 02:35:00|402.41|400.41|403.03|401.03|403.26|401.26|402.15|400.15|615
1604284800000|2020-11-02 02:40:00|403|401|402.92|400.92|403.09|401.09|402.69|400.69|514
1604285100000|2020-11-02 02:45:00|402.91|400.91|403.03|401.03|403.33|401.33|402.57|400.57|568
1604285400000|2020-11-02 02:50:00|403.02|401.02|402.77|400.77|403.44|401.44|402.73|400.73|496
1604285700000|2020-11-02 02:55:00|402.76|400.76|402.4|400.4|402.82|400.82|402.13|400.13|581
1604286000000|2020-11-02 03:00:00|402.42|400.42|402.76|400.76|403.12|401.12|402.34|400.34|502
1604286300000|2020-11-02 03:05:00|402.75|400.75|402.2|400.2|402.81|400.81|402.03|400.03|487
1604286600000|2020-11-02 03:10:00|402.19|400.19|401.26|399.26|402.27|400.27|401.01|399.01|559
1604286900000|2020-11-02 03:15:00|401.25|399.25|400.49|398.49|401.43|399.43|399.73|397.73|625
1604287200000|2020-11-02 03:20:00|400.47|398.47|400.96|398.96|401.04|399.04|400.29|398.29|536
1604287500000|2020-11-02 03:25:00|400.99|398.99|400.77|398.77|401.31|399.31|400.73|398.73|545
1604287800000|2020-11-02 03:30:00|400.78|398.78|400.86|398.86|400.9|398.9|399.9|397.9|744
1604288100000|2020-11-02 03:35:00|400.87|398.87|400.69|398.69|401.14|399.14|400.58|398.58|596
1604288400000|2020-11-02 03:40:00|400.68|398.68|400.98|398.98|401|399|400.39|398.39|513
1604288700000|2020-11-02 03:45:00|400.97|398.97|400.58|398.58|401.06|399.06|400.5|398.5|403
1604289000000|2020-11-02 03:50:00|400.57|398.57|401.04|399.04|401.04|399.04|400.53|398.53|526
1604289300000|2020-11-02 03:55:00|401.03|399.03|400.59|398.59|401.07|399.07|400.5|398.5|452
1604289600000|2020-11-02 04:00:00|400.58|398.58|400.79|398.79|400.85|398.85|400.02|398.02|404
1604289900000|2020-11-02 04:05:00|400.78|398.78|401.55|399.55|401.55|399.55|400.73|398.73|429
1604290200000|2020-11-02 04:10:00|401.53|399.53|401.86|399.86|401.91|399.91|400.96|398.96|411
1604290500000|2020-11-02 04:15:00|401.85|399.85|401.51|399.51|401.87|399.87|401.46|399.46|298
1604290800000|2020-11-02 04:20:00|401.52|399.52|400.79|398.79|401.52|399.52|400.68|398.68|374
1604291100000|2020-11-02 04:25:00|400.81|398.81|399.97|397.97|400.82|398.82|399.61|397.61|505
1604291400000|2020-11-02 04:30:00|400.02|398.02|399.42|397.42|400.15|398.15|399.14|397.14|568
1604291700000|2020-11-02 04:35:00|399.41|397.41|399.17|397.17|399.44|397.44|398.72|396.72|424
1604292000000|2020-11-02 04:40:00|399.18|397.18|399.05|397.05|399.31|397.31|398.78|396.78|399
1604292300000|2020-11-02 04:45:00|399.03|397.03|399.18|397.18|399.71|397.71|399.03|397.03|356
1604292600000|2020-11-02 04:50:00|399.17|397.17|399.32|397.32|399.48|397.48|399.04|397.04|282
1604292900000|2020-11-02 04:55:00|399.34|397.34|399.88|397.88|399.99|397.99|399.31|397.31|364
1604293200000|2020-11-02 05:00:00|399.87|397.87|399.59|397.59|399.88|397.88|399.21|397.21|358
1604293500000|2020-11-02 05:05:00|399.6|397.6|400.18|398.18|400.38|398.38|399.53|397.53|494
1604293800000|2020-11-02 05:10:00|400.17|398.17|399.47|397.47|400.17|398.17|399.35|397.35|450
1604294100000|2020-11-02 05:15:00|399.46|397.46|399.09|397.09|399.46|397.46|398.74|396.74|641
1604294400000|2020-11-02 05:20:00|399.08|397.08|400|398|400.02|398.02|398.85|396.85|468
1604294700000|2020-11-02 05:25:00|400.02|398.02|400.16|398.16|400.32|398.32|399.91|397.91|359
1604295000000|2020-11-02 05:30:00|400.17|398.17|399.84|397.84|400.17|398.17|399.71|397.71|447
1604295300000|2020-11-02 05:35:00|399.85|397.85|399.91|397.91|400.02|398.02|399.51|397.51|543
1604295600000|2020-11-02 05:40:00|399.89|397.89|399.73|397.73|400.02|398.02|399.66|397.66|441
1604295900000|2020-11-02 05:45:00|399.74|397.74|400.01|398.01|400.02|398.02|399.72|397.72|216
1604296200000|2020-11-02 05:50:00|400.02|398.02|399.88|397.88|400.17|398.17|399.88|397.88|210
1604296500000|2020-11-02 05:55:00|399.87|397.87|399.51|397.51|399.87|397.87|399.48|397.48|411
1604296800000|2020-11-02 06:00:00|399.45|397.45|399.99|397.99|400.01|398.01|398.98|396.98|373
1604297100000|2020-11-02 06:05:00|400|398|400.16|398.16|400.17|398.17|399.94|397.94|240
1604297400000|2020-11-02 06:10:00|400.12|398.12|400.47|398.47|400.52|398.52|400.05|398.05|343
1604297700000|2020-11-02 06:15:00|400.48|398.48|400.55|398.55|400.61|398.61|400.43|398.43|406
1604298000000|2020-11-02 06:20:00|400.56|398.56|400.33|398.33|400.59|398.59|400.27|398.27|221
1604298300000|2020-11-02 06:25:00|400.34|398.34|400.2|398.2|400.41|398.41|400.02|398.02|493
1604298600000|2020-11-02 06:30:00|400.17|398.17|400.16|398.16|400.55|398.55|400.11|398.11|451
1604298900000|2020-11-02 06:35:00|400.15|398.15|400.28|398.28|400.5|398.5|399.89|397.89|420
1604299200000|2020-11-02 06:40:00|400.27|398.27|400.05|398.05|400.3|398.3|400.02|398.02|261
1604299500000|2020-11-02 06:45:00|400.06|398.06|400.02|398.02|400.14|398.14|399.99|397.99|216
1604299800000|2020-11-02 06:50:00|400.01|398.01|399.95|397.95|400.06|398.06|399.83|397.83|167
1604300100000|2020-11-02 06:55:00|399.94|397.94|399.98|397.98|400.02|398.02|399.66|397.66|172
1604300400000|2020-11-02 07:00:00|399.99|397.99|399.93|397.93|399.99|397.99|399.75|397.75|251
1604300700000|2020-11-02 07:05:00|399.92|397.92|400.41|398.41|400.54|398.54|399.82|397.82|267
1604301000000|2020-11-02 07:10:00|400.39|398.39|401.27|399.27|401.49|399.49|400.34|398.34|284
1604301300000|2020-11-02 07:15:00|401.26|399.26|401.53|399.53|401.55|399.55|401.18|399.18|129
1604301600000|2020-11-02 07:20:00|401.52|399.52|401.57|399.57|402.03|400.03|401.47|399.47|361
1604301900000|2020-11-02 07:25:00|401.59|399.59|401.54|399.54|401.78|399.78|401.45|399.45|300
1604302200000|2020-11-02 07:30:00|401.55|399.55|401.03|399.03|401.63|399.63|400.73|398.73|364
1604302500000|2020-11-02 07:35:00|401.02|399.02|400.79|398.79|401.02|399.02|400.69|398.69|343
1604302800000|2020-11-02 07:40:00|400.74|398.74|400.22|398.22|400.76|398.76|400.21|398.21|370
1604303100000|2020-11-02 07:45:00|400.25|398.25|400.54|398.54|400.55|398.55|400.25|398.25|213
1604303400000|2020-11-02 07:50:00|400.53|398.53|400.63|398.63|400.67|398.67|400.41|398.41|179
1604303700000|2020-11-02 07:55:00|400.62|398.62|400.75|398.75|400.8|398.8|400.4|398.4|261
1604304000000|2020-11-02 08:00:00|400.73|398.73|400.23|398.23|400.75|398.75|399.8|397.8|452
1604304300000|2020-11-02 08:05:00|400.24|398.24|400.2|398.2|400.48|398.48|399.92|397.92|419
1604304600000|2020-11-02 08:10:00|400.21|398.21|399.31|397.31|400.25|398.25|399.22|397.22|491
1604304900000|2020-11-02 08:15:00|399.34|397.34|398.69|396.69|399.35|397.35|398.6|396.6|499
1604305200000|2020-11-02 08:20:00|398.71|396.71|399.08|397.08|399.18|397.18|398.68|396.68|282
1604305500000|2020-11-02 08:25:00|399.09|397.09|393.48|391.48|399.09|397.09|390.5|388.5|647
1604305800000|2020-11-02 08:30:00|393.5|391.5|393.12|391.12|394.38|392.38|392.64|390.64|609
1604306100000|2020-11-02 08:35:00|393.14|391.14|389.94|387.94|393.15|391.15|388.62|386.62|727
1604306400000|2020-11-02 08:40:00|389.93|387.93|390.44|388.44|390.84|388.84|388.56|386.56|638
1604306700000|2020-11-02 08:45:00|390.41|388.41|388.29|386.29|390.41|388.41|388.11|386.11|521
1604307000000|2020-11-02 08:50:00|388.3|386.3|389.21|387.21|389.7|387.7|388.3|386.3|579
1604307300000|2020-11-02 08:55:00|389.14|387.14|386.01|384.01|389.14|387.14|385.98|383.98|664
1604307600000|2020-11-02 09:00:00|386.03|384.03|385.55|383.55|387.32|385.32|384.26|382.26|672
1604307900000|2020-11-02 09:05:00|385.54|383.54|387.46|385.46|387.71|385.71|385.2|383.2|565
1604308200000|2020-11-02 09:10:00|387.43|385.43|387.75|385.75|388.13|386.13|386.36|384.36|498
1604308500000|2020-11-02 09:15:00|387.74|385.74|387.72|385.72|387.85|385.85|387.08|385.08|542
1604308800000|2020-11-02 09:20:00|387.71|385.71|387.13|385.13|387.81|385.81|386.96|384.96|460
1604309100000|2020-11-02 09:25:00|387.11|385.11|387.22|385.22|387.84|385.84|386.84|384.84|373
1604309400000|2020-11-02 09:30:00|387.23|385.23|387.75|385.75|388.03|386.03|387.14|385.14|356
1604309700000|2020-11-02 09:35:00|387.74|385.74|388.49|386.49|388.66|386.66|387.72|385.72|455
1604310000000|2020-11-02 09:40:00|388.48|386.48|388.79|386.79|388.86|386.86|387.95|385.95|321
1604310300000|2020-11-02 09:45:00|388.77|386.77|388.79|386.79|388.79|386.79|388.23|386.23|345
1604310600000|2020-11-02 09:50:00|388.75|386.75|388.47|386.47|388.76|386.76|388.25|386.25|338
1604310900000|2020-11-02 09:55:00|388.48|386.48|388.78|386.78|388.91|386.91|388.27|386.27|354
1604311200000|2020-11-02 10:00:00|388.79|386.79|387.19|385.19|388.8|386.8|387.07|385.07|593
1604311500000|2020-11-02 10:05:00|387.21|385.21|386.85|384.85|387.39|385.39|386.73|384.73|333
1604311800000|2020-11-02 10:10:00|386.86|384.86|386.8|384.8|387.05|385.05|386.7|384.7|466
1604312100000|2020-11-02 10:15:00|386.81|384.81|386.53|384.53|387.05|385.05|385.03|383.03|579
1604312400000|2020-11-02 10:20:00|386.5|384.5|386.83|384.83|387.42|385.42|386.39|384.39|639
1604312700000|2020-11-02 10:25:00|386.82|384.82|387.17|385.17|387.51|385.51|386.27|384.27|512
1604313000000|2020-11-02 10:30:00|387.18|385.18|387.72|385.72|387.72|385.72|386.7|384.7|581
1604313300000|2020-11-02 10:35:00|387.73|385.73|386.76|384.76|387.89|385.89|386.54|384.54|575
1604313600000|2020-11-02 10:40:00|386.75|384.75|386.18|384.18|386.78|384.78|385.45|383.45|649
1604313900000|2020-11-02 10:45:00|386.17|384.17|386.84|384.84|387.03|385.03|386.17|384.17|617
1604314200000|2020-11-02 10:50:00|386.83|384.83|386.95|384.95|387.22|385.22|386.8|384.8|262
1604314500000|2020-11-02 10:55:00|386.94|384.94|385.21|383.21|387.22|385.22|384.9|382.9|646
1604314800000|2020-11-02 11:00:00|385.18|383.18|385.54|383.54|385.54|383.54|384.35|382.35|580
1604315100000|2020-11-02 11:05:00|385.55|383.55|386.28|384.28|386.6|384.6|385.55|383.55|390
1604315400000|2020-11-02 11:10:00|386.3|384.3|385.15|383.15|386.32|384.32|385.08|383.08|445
1604315700000|2020-11-02 11:15:00|385.18|383.18|385.81|383.81|385.85|383.85|384.96|382.96|494
1604316000000|2020-11-02 11:20:00|385.82|383.82|384.12|382.12|385.84|383.84|383.19|381.19|750
1604316300000|2020-11-02 11:25:00|384.1|382.1|385.17|383.17|385.23|383.23|383.33|381.33|863
1604316600000|2020-11-02 11:30:00|385.18|383.18|386.3|384.3|386.72|384.72|385.06|383.06|808
1604316900000|2020-11-02 11:35:00|386.32|384.32|386.61|384.61|386.75|384.75|386.15|384.15|550
1604317200000|2020-11-02 11:40:00|386.59|384.59|385.18|383.18|386.6|384.6|385.16|383.16|473
1604317500000|2020-11-02 11:45:00|385.19|383.19|386.36|384.36|386.66|384.66|384.98|382.98|646
1604317800000|2020-11-02 11:50:00|386.35|384.35|385.8|383.8|386.48|384.48|385.67|383.67|479
1604318100000|2020-11-02 11:55:00|385.79|383.79|385.67|383.67|386.32|384.32|385.12|383.12|667
1604318400000|2020-11-02 12:00:00|385.7|383.7|385.4|383.4|385.7|383.7|383.9|381.9|756
1604318700000|2020-11-02 12:05:00|385.37|383.37|384.1|382.1|385.37|383.37|383.97|381.97|666
1604319000000|2020-11-02 12:10:00|384.08|382.08|384.12|382.12|384.46|382.46|383.56|381.56|660
1604319300000|2020-11-02 12:15:00|384.13|382.13|385.47|383.47|385.82|383.82|383.85|381.85|757
1604319600000|2020-11-02 12:20:00|385.44|383.44|384.79|382.79|385.56|383.56|384.78|382.78|658
1604319900000|2020-11-02 12:25:00|384.8|382.8|385.64|383.64|385.67|383.67|384.78|382.78|659
1604320200000|2020-11-02 12:30:00|385.65|383.65|384.36|382.36|385.65|383.65|384.35|382.35|659
1604320500000|2020-11-02 12:35:00|384.34|382.34|382.74|380.74|384.43|382.43|382.28|380.28|790
1604320800000|2020-11-02 12:40:00|382.73|380.73|381.95|379.95|382.77|380.77|381.28|379.28|796
1604321100000|2020-11-02 12:45:00|381.94|379.94|382.18|380.18|382.18|380.18|379.48|377.48|854
1604321400000|2020-11-02 12:50:00|382.19|380.19|382.62|380.62|382.82|380.82|381.65|379.65|759
1604321700000|2020-11-02 12:55:00|382.64|380.64|382.01|380.01|383.57|381.57|381.96|379.96|734
1604322000000|2020-11-02 13:00:00|382.05|380.05|382.87|380.87|382.88|380.88|381.44|379.44|767
1604322300000|2020-11-02 13:05:00|382.86|380.86|383.5|381.5|383.58|381.58|382.75|380.75|563
1604322600000|2020-11-02 13:10:00|383.49|381.49|383.74|381.74|383.83|381.83|383.05|381.05|611
1604322900000|2020-11-02 13:15:00|383.7|381.7|383.52|381.52|383.74|381.74|383.07|381.07|508
1604323200000|2020-11-02 13:20:00|383.51|381.51|383.59|381.59|383.85|381.85|383.42|381.42|437
1604323500000|2020-11-02 13:25:00|383.6|381.6|383.91|381.91|384.07|382.07|383.55|381.55|438
1604323800000|2020-11-02 13:30:00|383.92|381.92|384.99|382.99|385.06|383.06|383.69|381.69|459
1604324100000|2020-11-02 13:35:00|384.98|382.98|385.22|383.22|385.49|383.49|384.67|382.67|471
1604324400000|2020-11-02 13:40:00|385.21|383.21|385.44|383.44|385.57|383.57|385.1|383.1|342
1604324700000|2020-11-02 13:45:00|385.45|383.45|385.33|383.33|385.51|383.51|385.08|383.08|274
1604325000000|2020-11-02 13:50:00|385.34|383.34|385.61|383.61|385.62|383.62|385.06|383.06|448
1604325300000|2020-11-02 13:55:00|385.62|383.62|385.15|383.15|385.7|383.7|385.12|383.12|461
1604325600000|2020-11-02 14:00:00|385.16|383.16|384.85|382.85|385.17|383.17|384.19|382.19|556
1604325900000|2020-11-02 14:05:00|384.87|382.87|383.99|381.99|385.22|383.22|383.94|381.94|518
1604326200000|2020-11-02 14:10:00|383.98|381.98|383.24|381.24|384.04|382.04|383.24|381.24|511
1604326500000|2020-11-02 14:15:00|383.25|381.25|383.31|381.31|383.79|381.79|383.21|381.21|646
1604326800000|2020-11-02 14:20:00|383.32|381.32|384.31|382.31|384.31|382.31|383.29|381.29|509
1604327100000|2020-11-02 14:25:00|384.33|382.33|384.57|382.57|384.58|382.58|384.21|382.21|237
1604327400000|2020-11-02 14:30:00|384.55|382.55|385.47|383.47|385.54|383.54|384.3|382.3|524
1604327700000|2020-11-02 14:35:00|385.48|383.48|386.94|384.94|386.99|384.99|385.44|383.44|344
1604328000000|2020-11-02 14:40:00|386.95|384.95|386.56|384.56|386.95|384.95|386.44|384.44|452
1604328300000|2020-11-02 14:45:00|386.57|384.57|386.75|384.75|387.45|385.45|386.57|384.57|488
1604328600000|2020-11-02 14:50:00|386.74|384.74|386.47|384.47|387.16|385.16|386.39|384.39|435
1604328900000|2020-11-02 14:55:00|386.48|384.48|386.49|384.49|386.62|384.62|386.23|384.23|401
1604329200000|2020-11-02 15:00:00|386.48|384.48|386.11|384.11|386.89|384.89|385.86|383.86|514
1604329500000|2020-11-02 15:05:00|386.1|384.1|385.87|383.87|386.11|384.11|385.48|383.48|458
1604329800000|2020-11-02 15:10:00|385.85|383.85|385.74|383.74|386.39|384.39|385.6|383.6|467
1604330100000|2020-11-02 15:15:00|385.75|383.75|386.66|384.66|386.7|384.7|385.73|383.73|552
1604330400000|2020-11-02 15:20:00|386.65|384.65|386.5|384.5|386.68|384.68|386.08|384.08|591
1604330700000|2020-11-02 15:25:00|386.48|384.48|386.9|384.9|386.9|384.9|386.47|384.47|361
1604331000000|2020-11-02 15:30:00|386.85|384.85|387.87|385.87|387.89|385.89|386.49|384.49|278
1604331300000|2020-11-02 15:35:00|387.86|385.86|388.03|386.03|388.42|386.42|387.49|385.49|707
1604331600000|2020-11-02 15:40:00|388.04|386.04|388.21|386.21|388.42|386.42|387.51|385.51|572
1604331900000|2020-11-02 15:45:00|388.2|386.2|387.04|385.04|388.22|386.22|386.92|384.92|554
1604332200000|2020-11-02 15:50:00|387.08|385.08|387|385|387.44|385.44|386.76|384.76|536
1604332500000|2020-11-02 15:55:00|387.01|385.01|386.47|384.47|387.6|385.6|386.44|384.44|532
1604332800000|2020-11-02 16:00:00|386.44|384.44|387.08|385.08|387.39|385.39|385.65|383.65|711
1604333100000|2020-11-02 16:05:00|387.09|385.09|386.28|384.28|387.16|385.16|385.98|383.98|610
1604333400000|2020-11-02 16:10:00|386.3|384.3|386.74|384.74|386.78|384.78|386.19|384.19|502
1604333700000|2020-11-02 16:15:00|386.75|384.75|386.77|384.77|387.22|385.22|386.29|384.29|679
1604334000000|2020-11-02 16:20:00|386.78|384.78|386.56|384.56|386.87|384.87|386.47|384.47|455
1604334300000|2020-11-02 16:25:00|386.55|384.55|386.24|384.24|386.67|384.67|386.05|384.05|435
1604334600000|2020-11-02 16:30:00|386.23|384.23|386.06|384.06|386.54|384.54|386.05|384.05|403
1604334900000|2020-11-02 16:35:00|386.05|384.05|386.05|384.05|386.21|384.21|385.75|383.75|565
1604335200000|2020-11-02 16:40:00|386.06|384.06|386.27|384.27|386.81|384.81|386.06|384.06|516
1604335500000|2020-11-02 16:45:00|386.28|384.28|386.97|384.97|386.97|384.97|386.07|384.07|463
1604335800000|2020-11-02 16:50:00|386.98|384.98|386.35|384.35|386.98|384.98|386.27|384.27|381
1604336100000|2020-11-02 16:55:00|386.37|384.37|387.26|385.26|387.51|385.51|386.15|384.15|241
1604336400000|2020-11-02 17:00:00|387.27|385.27|386.81|384.81|387.3|385.3|386.5|384.5|368
1604336700000|2020-11-02 17:05:00|386.82|384.82|386.28|384.28|387.03|385.03|386.28|384.28|544
1604337000000|2020-11-02 17:10:00|386.3|384.3|386.92|384.92|387.1|385.1|386.25|384.25|423
1604337300000|2020-11-02 17:15:00|386.93|384.93|387.39|385.39|387.52|385.52|386.92|384.92|359
1604337600000|2020-11-02 17:20:00|387.4|385.4|387.46|385.46|387.68|385.68|387.29|385.29|393
1604337900000|2020-11-02 17:25:00|387.45|385.45|387.89|385.89|388.03|386.03|387.38|385.38|301
1604338200000|2020-11-02 17:30:00|387.88|385.88|386.73|384.73|387.9|385.9|386.73|384.73|434
1604338500000|2020-11-02 17:35:00|386.74|384.74|386.27|384.27|386.83|384.83|386.08|384.08|444
1604338800000|2020-11-02 17:40:00|386.28|384.28|386.22|384.22|386.81|384.81|386.17|384.17|381
1604339100000|2020-11-02 17:45:00|386.21|384.21|386.25|384.25|386.59|384.59|386.05|384.05|355
1604339400000|2020-11-02 17:50:00|386.27|384.27|386.54|384.54|386.99|384.99|386.14|384.14|501
1604339700000|2020-11-02 17:55:00|386.56|384.56|386.56|384.56|386.64|384.64|386.23|384.23|342
1604340000000|2020-11-02 18:00:00|386.54|384.54|386.82|384.82|386.82|384.82|386.05|384.05|299
1604340300000|2020-11-02 18:05:00|386.84|384.84|387.17|385.17|387.41|385.41|386.57|384.57|469
1604340600000|2020-11-02 18:10:00|387.18|385.18|387.53|385.53|387.86|385.86|387.13|385.13|478
1604340900000|2020-11-02 18:15:00|387.54|385.54|386.79|384.79|387.6|385.6|386.78|384.78|393
1604341200000|2020-11-02 18:20:00|386.81|384.81|386.77|384.77|387.01|385.01|386.59|384.59|325
1604341500000|2020-11-02 18:25:00|386.78|384.78|386.41|384.41|386.89|384.89|386.31|384.31|316
1604341800000|2020-11-02 18:30:00|386.39|384.39|386.33|384.33|386.49|384.49|385.87|383.87|532
1604342100000|2020-11-02 18:35:00|386.38|384.38|385.71|383.71|386.41|384.41|385.57|383.57|433
1604342400000|2020-11-02 18:40:00|385.72|383.72|386.35|384.35|386.51|384.51|385.72|383.72|438
1604342700000|2020-11-02 18:45:00|386.31|384.31|386.21|384.21|386.51|384.51|386.15|384.15|347
1604343000000|2020-11-02 18:50:00|386.2|384.2|385.82|383.82|386.28|384.28|385.82|383.82|311
1604343300000|2020-11-02 18:55:00|385.83|383.83|385.87|383.87|386.05|384.05|385.72|383.72|354
1604343600000|2020-11-02 19:00:00|385.86|383.86|386.3|384.3|386.58|384.58|385.82|383.82|385
1604343900000|2020-11-02 19:05:00|386.24|384.24|386.45|384.45|386.69|384.69|386.22|384.22|518
1604344200000|2020-11-02 19:10:00|386.46|384.46|386.85|384.85|386.85|384.85|386.3|384.3|475
1604344500000|2020-11-02 19:15:00|386.84|384.84|386.82|384.82|387.1|385.1|386.66|384.66|572
1604344800000|2020-11-02 19:20:00|386.81|384.81|387.03|385.03|387.3|385.3|386.7|384.7|479
1604345100000|2020-11-02 19:25:00|387.02|385.02|387.48|385.48|387.56|385.56|386.84|384.84|503
1604345400000|2020-11-02 19:30:00|387.47|385.47|387|385|387.66|385.66|386.95|384.95|255
1604345700000|2020-11-02 19:35:00|386.99|384.99|386.86|384.86|387.43|385.43|386.83|384.83|402
1604346000000|2020-11-02 19:40:00|386.87|384.87|387.33|385.33|387.37|385.37|386.86|384.86|459
1604346300000|2020-11-02 19:45:00|387.32|385.32|387.45|385.45|387.65|385.65|387.21|385.21|429
1604346600000|2020-11-02 19:50:00|387.46|385.46|387.26|385.26|387.52|385.52|387.15|385.15|469
1604346900000|2020-11-02 19:55:00|387.27|385.27|387.71|385.71|387.8|385.8|387.18|385.18|467
1604347200000|2020-11-02 20:00:00|387.7|385.7|388.01|386.01|388.08|386.08|387.7|385.7|404
1604347500000|2020-11-02 20:05:00|388|386|387.99|385.99|388.1|386.1|387.78|385.78|315
1604347800000|2020-11-02 20:10:00|388|386|387.54|385.54|388.16|386.16|387.51|385.51|373
1604348100000|2020-11-02 20:15:00|387.55|385.55|388.67|386.67|388.79|386.79|387.55|385.55|661
1604348400000|2020-11-02 20:20:00|388.66|386.66|389.01|387.01|389.14|387.14|388.48|386.48|727
1604348700000|2020-11-02 20:25:00|389.03|387.03|388.99|386.99|389.25|387.25|388.78|386.78|452
1604349000000|2020-11-02 20:30:00|388.98|386.98|389.08|387.08|389.89|387.89|388.98|386.98|448
1604349300000|2020-11-02 20:35:00|389.05|387.05|388.91|386.91|389.11|387.11|388.5|386.5|370
1604349600000|2020-11-02 20:40:00|388.92|386.92|388.38|386.38|388.95|386.95|388.19|386.19|323
1604349900000|2020-11-02 20:45:00|388.39|386.39|388.78|386.78|389.03|387.03|388.34|386.34|418
1604350200000|2020-11-02 20:50:00|388.79|386.79|388.48|386.48|388.94|386.94|388.15|386.15|432
1604350500000|2020-11-02 20:55:00|388.47|386.47|388.83|386.83|388.89|386.89|388.25|386.25|599
1604350800000|2020-11-02 21:00:00|388.81|386.81|388.17|386.17|388.95|386.95|388.06|386.06|550
1604351100000|2020-11-02 21:05:00|388.13|386.13|388.02|386.02|388.34|386.34|387.93|385.93|226
1604351400000|2020-11-02 21:10:00|388.03|386.03|387.87|385.87|388.34|386.34|387.61|385.61|293
1604351700000|2020-11-02 21:15:00|387.86|385.86|387.6|385.6|387.93|385.93|387.55|385.55|397
1604352000000|2020-11-02 21:20:00|387.58|385.58|387.7|385.7|387.79|385.79|387.34|385.34|275
1604352300000|2020-11-02 21:25:00|387.69|385.69|386.85|384.85|387.69|385.69|386.53|384.53|373
1604352600000|2020-11-02 21:30:00|386.86|384.86|386.83|384.83|386.99|384.99|386.67|384.67|334
1604352900000|2020-11-02 21:35:00|386.84|384.84|387.26|385.26|387.46|385.46|386.84|384.84|155
1604353200000|2020-11-02 21:40:00|387.27|385.27|386.91|384.91|387.37|385.37|386.89|384.89|173
1604353500000|2020-11-02 21:45:00|386.92|384.92|386.99|384.99|387.14|385.14|386.66|384.66|202
1604353800000|2020-11-02 21:50:00|387.01|385.01|387.47|385.47|387.48|385.48|386.67|384.67|241
1604354100000|2020-11-02 21:55:00|387.46|385.46|386.62|384.62|387.47|385.47|386.62|384.62|229
1604354400000|2020-11-02 22:00:00|386.64|384.64|386.83|384.83|387.16|385.16|386.62|384.62|278
1604354700000|2020-11-02 22:05:00|386.84|384.84|386.3|384.3|386.85|384.85|386.3|384.3|245
1604355000000|2020-11-02 22:10:00|386.28|384.28|386.2|384.2|386.29|384.29|386.1|384.1|119
1604355300000|2020-11-02 22:15:00|386.21|384.21|386.23|384.23|386.31|384.31|386.19|384.19|144
1604355600000|2020-11-02 22:20:00|386.24|384.24|385.89|383.89|386.25|384.25|385.36|383.36|342
1604355900000|2020-11-02 22:25:00|385.9|383.9|386.89|384.89|386.89|384.89|385.89|383.89|377
1604356200000|2020-11-02 22:30:00|386.9|384.9|386.41|384.41|387.18|385.18|386.38|384.38|276
1604356500000|2020-11-02 22:35:00|386.39|384.39|386.39|384.39|386.46|384.46|386.26|384.26|299
1604356800000|2020-11-02 22:40:00|386.4|384.4|386.08|384.08|386.42|384.42|385.9|383.9|267
1604357100000|2020-11-02 22:45:00|386.07|384.07|385.26|383.26|386.25|384.25|385.24|383.24|249
1604357400000|2020-11-02 22:50:00|385.27|383.27|384.1|382.1|385.29|383.29|382.86|380.86|575
1604357700000|2020-11-02 22:55:00|384.11|382.11|384.57|382.57|384.58|382.58|383.46|381.46|254
1604358000000|2020-11-02 23:00:00|384.58|382.58|384.12|382.12|384.7|382.7|384.12|382.12|214
1604358300000|2020-11-02 23:05:00|384.14|382.14|384.2|382.2|384.39|382.39|383.54|381.54|443
1604358600000|2020-11-02 23:10:00|384.21|382.21|384.03|382.03|384.22|382.22|383.7|381.7|413
1604358900000|2020-11-02 23:15:00|383.95|381.95|384.12|382.12|384.58|382.58|383.65|381.65|492
1604359200000|2020-11-02 23:20:00|384.11|382.11|384.61|382.61|384.77|382.77|384.08|382.08|315
1604359500000|2020-11-02 23:25:00|384.64|382.64|384.28|382.28|384.77|382.77|384.06|382.06|359
1604359800000|2020-11-02 23:30:00|384.33|382.33|384.67|382.67|384.82|382.82|384.27|382.27|449
1604360100000|2020-11-02 23:35:00|384.69|382.69|385.33|383.33|385.52|383.52|384.56|382.56|347
1604360400000|2020-11-02 23:40:00|385.34|383.34|385.59|383.59|385.69|383.69|385.29|383.29|416
1604360700000|2020-11-02 23:45:00|385.6|383.6|385.63|383.63|386.02|384.02|385.57|383.57|321
1604361000000|2020-11-02 23:50:00|385.61|383.61|384.58|382.58|385.7|383.7|384.48|382.48|463
1604361300000|2020-11-02 23:55:00|384.59|382.59|384.53|382.53|385.24|383.24|384.46|382.46|580
1604361600000|2020-11-03 00:00:00|384.54|382.54|383.93|381.93|384.57|382.57|383.36|381.36|784
1604361900000|2020-11-03 00:05:00|383.94|381.94|383.36|381.36|383.94|381.94|383.24|381.24|712
1604362200000|2020-11-03 00:10:00|383.37|381.37|383.55|381.55|383.99|381.99|383.33|381.33|641
1604362500000|2020-11-03 00:15:00|383.52|381.52|383.57|381.57|383.95|381.95|383.43|381.43|598
1604362800000|2020-11-03 00:20:00|383.59|381.59|383.38|381.38|384.23|382.23|383.31|381.31|498
1604363100000|2020-11-03 00:25:00|383.37|381.37|382.67|380.67|383.42|381.42|382.66|380.66|628
1604363400000|2020-11-03 00:30:00|382.68|380.68|382.81|380.81|383.03|381.03|382.64|380.64|342
1604363700000|2020-11-03 00:35:00|382.8|380.8|383.33|381.33|383.35|381.35|382.65|380.65|323
1604364000000|2020-11-03 00:40:00|383.29|381.29|384|382|384.13|382.13|383.28|381.28|408
1604364300000|2020-11-03 00:45:00|383.99|381.99|384.3|382.3|384.49|382.49|383.99|381.99|353
1604364600000|2020-11-03 00:50:00|384.32|382.32|384.63|382.63|384.65|382.65|384.32|382.32|364
1604364900000|2020-11-03 00:55:00|384.64|382.64|385.17|383.17|385.5|383.5|384.61|382.61|343
1604365200000|2020-11-03 01:00:00|385.19|383.19|385.59|383.59|385.64|383.64|385.19|383.19|283
1604365500000|2020-11-03 01:05:00|385.6|383.6|385.3|383.3|385.67|383.67|385.27|383.27|280
1604365800000|2020-11-03 01:10:00|385.27|383.27|385.3|383.3|385.56|383.56|384.91|382.91|296
1604366100000|2020-11-03 01:15:00|385.29|383.29|385.46|383.46|385.55|383.55|385.25|383.25|313
1604366400000|2020-11-03 01:20:00|385.45|383.45|385.67|383.67|385.68|383.68|385.43|383.43|258
1604366700000|2020-11-03 01:25:00|385.68|383.68|385.44|383.44|385.9|383.9|385.31|383.31|169
1604367000000|2020-11-03 01:30:00|385.46|383.46|385.18|383.18|385.73|383.73|385.05|383.05|351
1604367300000|2020-11-03 01:35:00|385.19|383.19|385.05|383.05|385.57|383.57|385.05|383.05|227
1604367600000|2020-11-03 01:40:00|384.98|382.98|384.52|382.52|385.1|383.1|384.39|382.39|367
1604367900000|2020-11-03 01:45:00|384.57|382.57|385.03|383.03|385.07|383.07|384.57|382.57|352
1604368200000|2020-11-03 01:50:00|385.02|383.02|385.62|383.62|385.67|383.67|385.02|383.02|286
1604368500000|2020-11-03 01:55:00|385.61|383.61|385.96|383.96|386.17|384.17|385.57|383.57|434
1604368800000|2020-11-03 02:00:00|386.01|384.01|386.34|384.34|386.53|384.53|385.99|383.99|433
1604369100000|2020-11-03 02:05:00|386.36|384.36|386.37|384.37|386.71|384.71|386.19|384.19|346
1604369400000|2020-11-03 02:10:00|386.36|384.36|385.99|383.99|386.45|384.45|385.88|383.88|298
1604369700000|2020-11-03 02:15:00|386|384|385.92|383.92|386.27|384.27|385.77|383.77|328
1604370000000|2020-11-03 02:20:00|385.96|383.96|385.92|383.92|386.04|384.04|385.73|383.73|220
1604370300000|2020-11-03 02:25:00|385.95|383.95|385.62|383.62|386.01|384.01|385.48|383.48|234
1604370600000|2020-11-03 02:30:00|385.65|383.65|384.37|382.37|385.81|383.81|384.27|382.27|588
1604370900000|2020-11-03 02:35:00|384.35|382.35|382.87|380.87|384.38|382.38|382.73|380.73|718
1604371200000|2020-11-03 02:40:00|382.82|380.82|382.92|380.92|383.42|381.42|382.12|380.12|721
1604371500000|2020-11-03 02:45:00|382.95|380.95|381.58|379.58|383.01|381.01|381.34|379.34|611
1604371800000|2020-11-03 02:50:00|381.6|379.6|382.18|380.18|382.61|380.61|381.6|379.6|514
1604372100000|2020-11-03 02:55:00|382.19|380.19|380.43|378.43|382.19|380.19|379.89|377.89|786
1604372400000|2020-11-03 03:00:00|380.36|378.36|381.72|379.72|381.81|379.81|380.23|378.23|598
1604372700000|2020-11-03 03:05:00|381.68|379.68|379.42|377.42|381.79|379.79|379.42|377.42|452
1604373000000|2020-11-03 03:10:00|379.41|377.41|378|376|379.59|377.59|376.61|374.61|877
1604373300000|2020-11-03 03:15:00|377.99|375.99|378.82|376.82|379.54|377.54|377.5|375.5|771
1604373600000|2020-11-03 03:20:00|378.89|376.89|378.64|376.64|378.89|376.89|378.13|376.13|525
1604373900000|2020-11-03 03:25:00|378.62|376.62|376.95|374.95|378.86|376.86|376.93|374.93|518
1604374200000|2020-11-03 03:30:00|376.93|374.93|375.89|373.89|377.02|375.02|373|371|829
1604374500000|2020-11-03 03:35:00|375.93|373.93|376.33|374.33|376.77|374.77|375.8|373.8|527
1604374800000|2020-11-03 03:40:00|376.32|374.32|376.56|374.56|376.66|374.66|375.99|373.99|496
1604375100000|2020-11-03 03:45:00|376.55|374.55|376.05|374.05|376.62|374.62|375.01|373.01|472
1604375400000|2020-11-03 03:50:00|376.04|374.04|375.07|373.07|376.12|374.12|375.07|373.07|533
1604375700000|2020-11-03 03:55:00|375.06|373.06|375.52|373.52|375.81|373.81|375.03|373.03|567
1604376000000|2020-11-03 04:00:00|375.5|373.5|374.88|372.88|375.52|373.52|373.76|371.76|654
1604376300000|2020-11-03 04:05:00|374.87|372.87|375.48|373.48|375.67|373.67|374.87|372.87|523
1604376600000|2020-11-03 04:10:00|375.47|373.47|375.96|373.96|376.29|374.29|375.47|373.47|480
1604376900000|2020-11-03 04:15:00|375.95|373.95|376.15|374.15|376.32|374.32|374.91|372.91|422
1604377200000|2020-11-03 04:20:00|376.16|374.16|374.93|372.93|376.23|374.23|374.91|372.91|324
1604377500000|2020-11-03 04:25:00|374.96|372.96|373.64|371.64|374.99|372.99|373.53|371.53|538
1604377800000|2020-11-03 04:30:00|373.65|371.65|374.01|372.01|374.06|372.06|371.58|369.58|707
1604378100000|2020-11-03 04:35:00|373.97|371.97|374.46|372.46|375.17|373.17|373.97|371.97|518
1604378400000|2020-11-03 04:40:00|374.47|372.47|374.4|372.4|374.84|372.84|374.08|372.08|622
1604378700000|2020-11-03 04:45:00|374.41|372.41|374.9|372.9|375.3|373.3|374.36|372.36|483
1604379000000|2020-11-03 04:50:00|374.91|372.91|375.14|373.14|375.32|373.32|374.83|372.83|365
1604379300000|2020-11-03 04:55:00|375.15|373.15|375.24|373.24|375.43|373.43|375.09|373.09|225
1604379600000|2020-11-03 05:00:00|375.22|373.22|375.83|373.83|375.94|373.94|375.05|373.05|231
1604379900000|2020-11-03 05:05:00|375.84|373.84|375.91|373.91|376.02|374.02|375.73|373.73|283
1604380200000|2020-11-03 05:10:00|375.92|373.92|376.47|374.47|376.99|374.99|375.87|373.87|373
1604380500000|2020-11-03 05:15:00|376.46|374.46|376.61|374.61|377.01|375.01|376.45|374.45|333
1604380800000|2020-11-03 05:20:00|376.6|374.6|376.49|374.49|377.04|375.04|376.21|374.21|336
1604381100000|2020-11-03 05:25:00|376.48|374.48|376.75|374.75|376.88|374.88|376.44|374.44|237
1604381400000|2020-11-03 05:30:00|376.74|374.74|376.41|374.41|376.74|374.74|376.33|374.33|162
1604381700000|2020-11-03 05:35:00|376.4|374.4|376.62|374.62|376.84|374.84|376.28|374.28|312
1604382000000|2020-11-03 05:40:00|376.65|374.65|376.23|374.23|376.7|374.7|375.99|373.99|337
1604382300000|2020-11-03 05:45:00|376.21|374.21|375.74|373.74|376.21|374.21|375.57|373.57|329
1604382600000|2020-11-03 05:50:00|375.75|373.75|375.78|373.78|376.2|374.2|375.65|373.65|432
1604382900000|2020-11-03 05:55:00|375.79|373.79|375.55|373.55|375.79|373.79|375.22|373.22|338
1604383200000|2020-11-03 06:00:00|375.57|373.57|373.99|371.99|375.59|373.59|373.31|371.31|667
1604383500000|2020-11-03 06:05:00|374|372|374.36|372.36|374.65|372.65|373.93|371.93|713
1604383800000|2020-11-03 06:10:00|374.37|372.37|374.71|372.71|374.87|372.87|373.72|371.72|564
1604384100000|2020-11-03 06:15:00|374.7|372.7|376.32|374.32|376.35|374.35|374.7|372.7|611
1604384400000|2020-11-03 06:20:00|376.31|374.31|376.72|374.72|376.78|374.78|376.2|374.2|464
1604384700000|2020-11-03 06:25:00|376.73|374.73|377.1|375.1|377.2|375.2|376.18|374.18|286
1604385000000|2020-11-03 06:30:00|377.09|375.09|376.93|374.93|377.19|375.19|376.46|374.46|195
1604385300000|2020-11-03 06:35:00|376.92|374.92|376.61|374.61|376.95|374.95|376.41|374.41|369
1604385600000|2020-11-03 06:40:00|376.58|374.58|376.94|374.94|377.15|375.15|376.57|374.57|349
1604385900000|2020-11-03 06:45:00|376.96|374.96|376.95|374.95|377.08|375.08|376.62|374.62|278
1604386200000|2020-11-03 06:50:00|376.94|374.94|376.79|374.79|377.13|375.13|376.58|374.58|409
1604386500000|2020-11-03 06:55:00|376.78|374.78|376.57|374.57|377.06|375.06|376.41|374.41|466
1604386800000|2020-11-03 07:00:00|376.58|374.58|376.25|374.25|377.01|375.01|376.2|374.2|475
1604387100000|2020-11-03 07:05:00|376.26|374.26|375.92|373.92|376.46|374.46|375.87|373.87|447
1604387400000|2020-11-03 07:10:00|375.87|373.87|376.13|374.13|376.19|374.19|375.73|373.73|545
1604387700000|2020-11-03 07:15:00|376.12|374.12|376.82|374.82|376.91|374.91|376.12|374.12|457
1604388000000|2020-11-03 07:20:00|376.8|374.8|376.1|374.1|377|375|376.09|374.09|490
1604388300000|2020-11-03 07:25:00|376.08|374.08|375.72|373.72|376.15|374.15|375.7|373.7|330
1604388600000|2020-11-03 07:30:00|375.71|373.71|375.97|373.97|376.35|374.35|375.7|373.7|597
1604388900000|2020-11-03 07:35:00|375.99|373.99|375.84|373.84|376.43|374.43|375.83|373.83|456
1604389200000|2020-11-03 07:40:00|375.85|373.85|376.84|374.84|377.16|375.16|375.51|373.51|641
1604389500000|2020-11-03 07:45:00|376.83|374.83|377.07|375.07|377.11|375.11|376.7|374.7|542
1604389800000|2020-11-03 07:50:00|377.08|375.08|377.02|375.02|377.13|375.13|376.81|374.81|472
1604390100000|2020-11-03 07:55:00|377.03|375.03|376.66|374.66|377.04|375.04|376.11|374.11|459
1604390400000|2020-11-03 08:00:00|376.65|374.65|375.75|373.75|376.7|374.7|375.75|373.75|407
1604390700000|2020-11-03 08:05:00|375.74|373.74|376.37|374.37|376.49|374.49|375.51|373.51|474
1604391000000|2020-11-03 08:10:00|376.4|374.4|378.81|376.81|378.88|376.88|376.31|374.31|508
1604391300000|2020-11-03 08:15:00|378.85|376.85|378.11|376.11|379.49|377.49|378.09|376.09|501
1604391600000|2020-11-03 08:20:00|378.1|376.1|378.98|376.98|379.29|377.29|378.1|376.1|464
1604391900000|2020-11-03 08:25:00|378.99|376.99|379.19|377.19|379.55|377.55|378.95|376.95|639
1604392200000|2020-11-03 08:30:00|379.23|377.23|379.43|377.43|379.62|377.62|379.16|377.16|444
1604392500000|2020-11-03 08:35:00|379.42|377.42|379.88|377.88|379.88|377.88|379.33|377.33|407
1604392800000|2020-11-03 08:40:00|379.86|377.86|379.01|377.01|379.87|377.87|378.99|376.99|384
1604393100000|2020-11-03 08:45:00|379|377|379.29|377.29|379.78|377.78|378.91|376.91|344
1604393400000|2020-11-03 08:50:00|379.28|377.28|379.43|377.43|379.91|377.91|379.21|377.21|510
1604393700000|2020-11-03 08:55:00|379.41|377.41|379.06|377.06|379.52|377.52|378.95|376.95|390
1604394000000|2020-11-03 09:00:00|379.07|377.07|378.67|376.67|379.13|377.13|378.58|376.58|437
1604394300000|2020-11-03 09:05:00|378.66|376.66|378.36|376.36|378.86|376.86|378.34|376.34|375
1604394600000|2020-11-03 09:10:00|378.31|376.31|378.11|376.11|378.6|376.6|378.11|376.11|485
1604394900000|2020-11-03 09:15:00|378.1|376.1|378.46|376.46|378.77|376.77|378.04|376.04|455
1604395200000|2020-11-03 09:20:00|378.47|376.47|378.4|376.4|378.58|376.58|378.32|376.32|349
1604395500000|2020-11-03 09:25:00|378.41|376.41|378.93|376.93|379.14|377.14|378.4|376.4|365
1604395800000|2020-11-03 09:30:00|378.92|376.92|379.28|377.28|379.42|377.42|378.89|376.89|323
1604396100000|2020-11-03 09:35:00|379.25|377.25|380.07|378.07|380.6|378.6|379.25|377.25|410
1604396400000|2020-11-03 09:40:00|380.06|378.06|380.11|378.11|380.21|378.21|379.64|377.64|599
1604396700000|2020-11-03 09:45:00|380.12|378.12|380.23|378.23|380.45|378.45|380.12|378.12|492
1604397000000|2020-11-03 09:50:00|380.22|378.22|380.3|378.3|380.39|378.39|379.94|377.94|504
1604397300000|2020-11-03 09:55:00|380.29|378.29|380.14|378.14|380.5|378.5|380.04|378.04|468
1604397600000|2020-11-03 10:00:00|380.16|378.16|379.71|377.71|380.56|378.56|379.69|377.69|300
1604397900000|2020-11-03 10:05:00|379.73|377.73|379.31|377.31|379.93|377.93|379.2|377.2|635
1604398200000|2020-11-03 10:10:00|379.32|377.32|379.38|377.38|379.55|377.55|379.23|377.23|444
1604398500000|2020-11-03 10:15:00|379.39|377.39|379.66|377.66|379.75|377.75|379.23|377.23|458
1604398800000|2020-11-03 10:20:00|379.64|377.64|380.19|378.19|380.36|378.36|379.59|377.59|403
1604399100000|2020-11-03 10:25:00|380.2|378.2|380.12|378.12|380.76|378.76|379.72|377.72|501
1604399400000|2020-11-03 10:30:00|380.13|378.13|379.94|377.94|380.21|378.21|379.68|377.68|484
1604399700000|2020-11-03 10:35:00|379.92|377.92|379.98|377.98|380.01|378.01|379.81|377.81|298
1604400000000|2020-11-03 10:40:00|379.99|377.99|379.85|377.85|380.03|378.03|379.31|377.31|498
1604400300000|2020-11-03 10:45:00|379.86|377.86|380.01|378.01|380.05|378.05|379.84|377.84|136
1604400600000|2020-11-03 10:50:00|380.02|378.02|382.93|380.93|382.95|380.95|380|378|544
1604400900000|2020-11-03 10:55:00|382.9|380.9|382.48|380.48|383.32|381.32|382.13|380.13|749
1604401200000|2020-11-03 11:00:00|382.49|380.49|381.95|379.95|382.65|380.65|381.53|379.53|627
1604401500000|2020-11-03 11:05:00|381.94|379.94|382.28|380.28|382.9|380.9|381.94|379.94|502
1604401800000|2020-11-03 11:10:00|382.27|380.27|381.94|379.94|382.27|380.27|381.7|379.7|573
1604402100000|2020-11-03 11:15:00|381.95|379.95|382.11|380.11|382.42|380.42|381.79|379.79|533
1604402400000|2020-11-03 11:20:00|382.12|380.12|381.93|379.93|382.14|380.14|381.73|379.73|433
1604402700000|2020-11-03 11:25:00|381.91|379.91|382.18|380.18|382.26|380.26|381.84|379.84|430
1604403000000|2020-11-03 11:30:00|382.19|380.19|382.22|380.22|382.64|380.64|381.66|379.66|582
1604403300000|2020-11-03 11:35:00|382.26|380.26|381.27|379.27|382.26|380.26|381.23|379.23|454
1604403600000|2020-11-03 11:40:00|381.3|379.3|380.64|378.64|381.48|379.48|380.52|378.52|672
1604403900000|2020-11-03 11:45:00|380.63|378.63|381.1|379.1|381.4|379.4|380.6|378.6|480
1604404200000|2020-11-03 11:50:00|381.09|379.09|381.19|379.19|381.22|379.22|381.06|379.06|165
1604404500000|2020-11-03 11:55:00|381.18|379.18|380.89|378.89|381.34|379.34|380.8|378.8|364
1604404800000|2020-11-03 12:00:00|380.87|378.87|380.92|378.92|381.39|379.39|380.65|378.65|508
1604405100000|2020-11-03 12:05:00|380.93|378.93|381.55|379.55|381.87|379.87|380.76|378.76|406
1604405400000|2020-11-03 12:10:00|381.54|379.54|380.16|378.16|381.59|379.59|380.12|378.12|499
1604405700000|2020-11-03 12:15:00|380.15|378.15|380.48|378.48|380.94|378.94|380.01|378.01|508
1604406000000|2020-11-03 12:20:00|380.47|378.47|380.91|378.91|381.25|379.25|380.44|378.44|537
1604406300000|2020-11-03 12:25:00|380.85|378.85|380.53|378.53|380.94|378.94|380.39|378.39|375
1604406600000|2020-11-03 12:30:00|380.52|378.52|380.83|378.83|380.83|378.83|380.21|378.21|426
1604406900000|2020-11-03 12:35:00|380.85|378.85|380.21|378.21|381.08|379.08|380.11|378.11|396
1604407200000|2020-11-03 12:40:00|380.18|378.18|380.02|378.02|380.42|378.42|379.96|377.96|430
1604407500000|2020-11-03 12:45:00|380.01|378.01|380.21|378.21|380.65|378.65|380|378|314
1604407800000|2020-11-03 12:50:00|380.22|378.22|380.46|378.46|380.82|378.82|380.17|378.17|313
1604408100000|2020-11-03 12:55:00|380.47|378.47|381.03|379.03|381.68|379.68|380.31|378.31|503
1604408400000|2020-11-03 13:00:00|381.04|379.04|380.11|378.11|381.08|379.08|380.09|378.09|334
1604408700000|2020-11-03 13:05:00|380.09|378.09|379.71|377.71|380.09|378.09|379.62|377.62|299
1604409000000|2020-11-03 13:10:00|379.72|377.72|379.25|377.25|380.07|378.07|379.03|377.03|291
1604409300000|2020-11-03 13:15:00|379.26|377.26|380.14|378.14|380.29|378.29|379.26|377.26|304
1604409600000|2020-11-03 13:20:00|380.15|378.15|382.13|380.13|382.48|380.48|380.1|378.1|685
1604409900000|2020-11-03 13:25:00|382.1|380.1|384.01|382.01|384.08|382.08|381.73|379.73|557
1604410200000|2020-11-03 13:30:00|383.97|381.97|384.75|382.75|385.3|383.3|383.89|381.89|764
1604410500000|2020-11-03 13:35:00|384.77|382.77|384.59|382.59|385.43|383.43|384.53|382.53|770
1604410800000|2020-11-03 13:40:00|384.6|382.6|384.66|382.66|385.13|383.13|384.49|382.49|609
1604411100000|2020-11-03 13:45:00|384.67|382.67|384.94|382.94|385.07|383.07|384.12|382.12|608
1604411400000|2020-11-03 13:50:00|384.99|382.99|384.55|382.55|385.12|383.12|384.33|382.33|565
1604411700000|2020-11-03 13:55:00|384.56|382.56|384.78|382.78|384.83|382.83|384.34|382.34|382
1604412000000|2020-11-03 14:00:00|384.77|382.77|384.66|382.66|385.85|383.85|384.66|382.66|512
1604412300000|2020-11-03 14:05:00|384.67|382.67|384.09|382.09|384.69|382.69|384.08|382.08|452
1604412600000|2020-11-03 14:10:00|384.1|382.1|383.99|381.99|384.3|382.3|383.77|381.77|364
1604412900000|2020-11-03 14:15:00|383.98|381.98|383.8|381.8|384.58|382.58|383.74|381.74|494
1604413200000|2020-11-03 14:20:00|383.81|381.81|383.49|381.49|383.81|381.81|383.19|381.19|536
1604413500000|2020-11-03 14:25:00|383.5|381.5|383.34|381.34|383.58|381.58|383.32|381.32|339
1604413800000|2020-11-03 14:30:00|383.35|381.35|383.15|381.15|383.65|381.65|382.6|380.6|432
1604414100000|2020-11-03 14:35:00|383.16|381.16|383.42|381.42|383.9|381.9|383.15|381.15|489
1604414400000|2020-11-03 14:40:00|383.39|381.39|383.7|381.7|383.8|381.8|383.12|381.12|415
1604414700000|2020-11-03 14:45:00|383.68|381.68|384.09|382.09|384.53|382.53|383.24|381.24|479
1604415000000|2020-11-03 14:50:00|384.08|382.08|385.06|383.06|385.08|383.08|384.08|382.08|541
1604415300000|2020-11-03 14:55:00|385.08|383.08|385.76|383.76|385.76|383.76|384.73|382.73|621
1604415600000|2020-11-03 15:00:00|385.77|383.77|385.28|383.28|386.01|384.01|384.94|382.94|660
1604415900000|2020-11-03 15:05:00|385.29|383.29|384.33|382.33|385.29|383.29|384.31|382.31|667
1604416200000|2020-11-03 15:10:00|384.34|382.34|384.06|382.06|384.46|382.46|384.04|382.04|544
1604416500000|2020-11-03 15:15:00|384.07|382.07|384.74|382.74|384.81|382.81|384.07|382.07|541
1604416800000|2020-11-03 15:20:00|384.75|382.75|383.97|381.97|384.84|382.84|383.55|381.55|597
1604417100000|2020-11-03 15:25:00|384|382|384.11|382.11|384.39|382.39|383.96|381.96|441
1604417400000|2020-11-03 15:30:00|384.1|382.1|384.23|382.23|384.24|382.24|383.71|381.71|499
1604417700000|2020-11-03 15:35:00|384.2|382.2|384.11|382.11|384.55|382.55|383.82|381.82|468
1604418000000|2020-11-03 15:40:00|384.13|382.13|383.68|381.68|384.48|382.48|383.68|381.68|373
1604418300000|2020-11-03 15:45:00|383.69|381.69|383.95|381.95|383.99|381.99|383.66|381.66|330
1604418600000|2020-11-03 15:50:00|383.94|381.94|382.76|380.76|384.5|382.5|381.75|379.75|565
1604418900000|2020-11-03 15:55:00|382.73|380.73|382.73|380.73|383.05|381.05|382.32|380.32|766
1604419200000|2020-11-03 16:00:00|382.71|380.71|382.02|380.02|382.88|380.88|381.56|379.56|719
1604419500000|2020-11-03 16:05:00|382.03|380.03|381.88|379.88|382.17|380.17|381.58|379.58|590
1604419800000|2020-11-03 16:10:00|381.89|379.89|382.55|380.55|382.6|380.6|381.71|379.71|575
1604420100000|2020-11-03 16:15:00|382.57|380.57|382.74|380.74|382.75|380.75|382.14|380.14|605
1604420400000|2020-11-03 16:20:00|382.83|380.83|382.8|380.8|383.32|381.32|382.49|380.49|555
1604420700000|2020-11-03 16:25:00|382.79|380.79|382.38|380.38|382.82|380.82|382.35|380.35|391
1604421000000|2020-11-03 16:30:00|382.39|380.39|382.42|380.42|382.55|380.55|381.44|379.44|550
1604421300000|2020-11-03 16:35:00|382.41|380.41|382.55|380.55|382.72|380.72|382.2|380.2|514
1604421600000|2020-11-03 16:40:00|382.54|380.54|382.35|380.35|382.7|380.7|382.1|380.1|451
1604421900000|2020-11-03 16:45:00|382.36|380.36|382.62|380.62|382.88|380.88|382.25|380.25|526
1604422200000|2020-11-03 16:50:00|382.61|380.61|382.08|380.08|382.87|380.87|381.93|379.93|544
1604422500000|2020-11-03 16:55:00|382.09|380.09|382.66|380.66|383.09|381.09|382.09|380.09|451
1604422800000|2020-11-03 17:00:00|382.67|380.67|382.96|380.96|383.22|381.22|382.67|380.67|486
1604423100000|2020-11-03 17:05:00|382.95|380.95|382.38|380.38|382.96|380.96|382.33|380.33|454
1604423400000|2020-11-03 17:10:00|382.37|380.37|382.62|380.62|382.64|380.64|382.12|380.12|363
1604423700000|2020-11-03 17:15:00|382.63|380.63|382.53|380.53|382.88|380.88|382.42|380.42|309
1604424000000|2020-11-03 17:20:00|382.56|380.56|382.51|380.51|382.63|380.63|382.22|380.22|382
1604424300000|2020-11-03 17:25:00|382.52|380.52|382.03|380.03|382.58|380.58|382.01|380.01|499
1604424600000|2020-11-03 17:30:00|382.05|380.05|382.85|380.85|382.94|380.94|381.96|379.96|493
1604424900000|2020-11-03 17:35:00|382.86|380.86|383.13|381.13|383.14|381.14|382.82|380.82|473
1604425200000|2020-11-03 17:40:00|383.14|381.14|383.24|381.24|383.31|381.31|383.02|381.02|460
1604425500000|2020-11-03 17:45:00|383.25|381.25|383.52|381.52|383.63|381.63|383.19|381.19|467
1604425800000|2020-11-03 17:50:00|383.5|381.5|383.71|381.71|383.71|381.71|383.36|381.36|367
1604426100000|2020-11-03 17:55:00|383.7|381.7|383.09|381.09|383.72|381.72|382.94|380.94|468
1604426400000|2020-11-03 18:00:00|383.07|381.07|383.37|381.37|383.56|381.56|383.07|381.07|377
1604426700000|2020-11-03 18:05:00|383.36|381.36|383.82|381.82|383.97|381.97|383.35|381.35|236
1604427000000|2020-11-03 18:10:00|383.81|381.81|383.9|381.9|384|382|383.81|381.81|271
1604427300000|2020-11-03 18:15:00|383.91|381.91|383.85|381.85|384.23|382.23|383.83|381.83|401
1604427600000|2020-11-03 18:20:00|383.87|381.87|383.66|381.66|384.1|382.1|383.55|381.55|356
1604427900000|2020-11-03 18:25:00|383.73|381.73|383.52|381.52|383.88|381.88|383.2|381.2|511
1604428200000|2020-11-03 18:30:00|383.51|381.51|384.25|382.25|384.31|382.31|383.34|381.34|456
1604428500000|2020-11-03 18:35:00|384.26|382.26|383.74|381.74|384.32|382.32|383.58|381.58|374
1604428800000|2020-11-03 18:40:00|383.78|381.78|383.97|381.97|384.12|382.12|383.55|381.55|356
1604429100000|2020-11-03 18:45:00|383.91|381.91|383.35|381.35|384.02|382.02|383.35|381.35|257
1604429400000|2020-11-03 18:50:00|383.37|381.37|383.79|381.79|383.86|381.86|383.37|381.37|340
1604429700000|2020-11-03 18:55:00|383.8|381.8|383.5|381.5|383.85|381.85|383.33|381.33|240
1604430000000|2020-11-03 19:00:00|383.32|381.32|384.17|382.17|384.36|382.36|383.32|381.32|450
1604430300000|2020-11-03 19:05:00|384.18|382.18|383.72|381.72|384.29|382.29|383.52|381.52|349
1604430600000|2020-11-03 19:10:00|383.73|381.73|384.13|382.13|384.33|382.33|383.7|381.7|523
1604430900000|2020-11-03 19:15:00|384.12|382.12|384.64|382.64|384.64|382.64|384.09|382.09|424
1604431200000|2020-11-03 19:20:00|384.65|382.65|384.93|382.93|385.07|383.07|384.62|382.62|308
1604431500000|2020-11-03 19:25:00|384.94|382.94|384.83|382.83|385.18|383.18|384.63|382.63|382
1604431800000|2020-11-03 19:30:00|384.85|382.85|384.99|382.99|385.22|383.22|384.83|382.83|346
1604432100000|2020-11-03 19:35:00|384.98|382.98|384.78|382.78|385.07|383.07|384.67|382.67|274
1604432400000|2020-11-03 19:40:00|384.79|382.79|384.75|382.75|385.08|383.08|384.67|382.67|314
1604432700000|2020-11-03 19:45:00|384.74|382.74|384.85|382.85|384.94|382.94|384.39|382.39|336
1604433000000|2020-11-03 19:50:00|384.84|382.84|384.68|382.68|384.85|382.85|384.35|382.35|269
1604433300000|2020-11-03 19:55:00|384.71|382.71|384.64|382.64|384.89|382.89|384.46|382.46|395
1604433600000|2020-11-03 20:00:00|384.63|382.63|384.84|382.84|384.91|382.91|384.07|382.07|551
1604433900000|2020-11-03 20:05:00|384.85|382.85|384.61|382.61|384.87|382.87|384.39|382.39|420
1604434200000|2020-11-03 20:10:00|384.6|382.6|384.65|382.65|384.77|382.77|384.36|382.36|375
1604434500000|2020-11-03 20:15:00|384.64|382.64|384.28|382.28|384.75|382.75|384.14|382.14|261
1604434800000|2020-11-03 20:20:00|384.27|382.27|384.26|382.26|384.63|382.63|383.86|381.86|430
1604435100000|2020-11-03 20:25:00|384.25|382.25|384.46|382.46|384.65|382.65|384.12|382.12|463
1604435400000|2020-11-03 20:30:00|384.49|382.49|384.72|382.72|384.81|382.81|384.32|382.32|392
1604435700000|2020-11-03 20:35:00|384.71|382.71|384.87|382.87|384.89|382.89|384.6|382.6|281
1604436000000|2020-11-03 20:40:00|384.86|382.86|384.49|382.49|385.3|383.3|384.49|382.49|396
1604436300000|2020-11-03 20:45:00|384.5|382.5|384.46|382.46|384.74|382.74|384.41|382.41|254
1604436600000|2020-11-03 20:50:00|384.43|382.43|384.1|382.1|384.62|382.62|384.09|382.09|421
1604436900000|2020-11-03 20:55:00|384.09|382.09|383.68|381.68|384.1|382.1|383.56|381.56|457
1604437200000|2020-11-03 21:00:00|383.69|381.69|384.04|382.04|384.23|382.23|383.64|381.64|431
1604437500000|2020-11-03 21:05:00|384.06|382.06|384.16|382.16|384.25|382.25|383.94|381.94|373
1604437800000|2020-11-03 21:10:00|384.17|382.17|384.45|382.45|384.52|382.52|384.05|382.05|357
1604438100000|2020-11-03 21:15:00|384.46|382.46|384.46|382.46|384.65|382.65|384.35|382.35|469
1604438400000|2020-11-03 21:20:00|384.47|382.47|384.14|382.14|384.61|382.61|384.11|382.11|318
1604438700000|2020-11-03 21:25:00|384.15|382.15|384.02|382.02|384.23|382.23|383.92|381.92|347
1604439000000|2020-11-03 21:30:00|384.03|382.03|384.44|382.44|384.61|382.61|384.03|382.03|399
1604439300000|2020-11-03 21:35:00|384.46|382.46|383.85|381.85|384.47|382.47|383.77|381.77|514
1604439600000|2020-11-03 21:40:00|383.86|381.86|384.39|382.39|384.56|382.56|383.84|381.84|372
1604439900000|2020-11-03 21:45:00|384.38|382.38|384.85|382.85|384.97|382.97|384.38|382.38|247
1604440200000|2020-11-03 21:50:00|384.84|382.84|384.95|382.95|384.96|382.96|384.57|382.57|325
1604440500000|2020-11-03 21:55:00|384.94|382.94|384.45|382.45|385.08|383.08|384.39|382.39|431
1604440800000|2020-11-03 22:00:00|384.44|382.44|384|382|384.51|382.51|384|382|223
1604441100000|2020-11-03 22:05:00|383.99|381.99|382.64|380.64|384|382|382.28|380.28|453
1604441400000|2020-11-03 22:10:00|382.63|380.63|383.1|381.1|383.11|381.11|382.37|380.37|194
1604441700000|2020-11-03 22:15:00|383.11|381.11|383.81|381.81|383.84|381.84|383.11|381.11|294
1604442000000|2020-11-03 22:20:00|383.83|381.83|384.27|382.27|384.27|382.27|383.81|381.81|187
1604442300000|2020-11-03 22:25:00|384.26|382.26|384.43|382.43|384.45|382.45|384.24|382.24|466
1604442600000|2020-11-03 22:30:00|384.44|382.44|385.78|383.78|385.81|383.81|384.44|382.44|174
1604442900000|2020-11-03 22:35:00|385.77|383.77|387.89|385.89|387.94|385.94|385.75|383.75|380
1604443200000|2020-11-03 22:40:00|387.86|385.86|388.89|386.89|389.82|387.82|387.59|385.59|454
1604443500000|2020-11-03 22:45:00|388.9|386.9|389.15|387.15|389.55|387.55|388.68|386.68|330
1604443800000|2020-11-03 22:50:00|389.1|387.1|389.38|387.38|389.5|387.5|388.85|386.85|452
1604444100000|2020-11-03 22:55:00|389.37|387.37|389.09|387.09|389.4|387.4|389.02|387.02|396
1604444400000|2020-11-03 23:00:00|389.1|387.1|389.5|387.5|391.07|389.07|389.09|387.09|542
1604444700000|2020-11-03 23:05:00|389.57|387.57|390.03|388.03|391.03|389.03|389.52|387.52|555
1604445000000|2020-11-03 23:10:00|390.05|388.05|389.34|387.34|390.57|388.57|388.89|386.89|495
1604445300000|2020-11-03 23:15:00|389.33|387.33|390.77|388.77|390.97|388.97|389.11|387.11|663
1604445600000|2020-11-03 23:20:00|390.76|388.76|390|388|390.93|388.93|389.86|387.86|709
1604445900000|2020-11-03 23:25:00|390.02|388.02|391.27|389.27|391.41|389.41|390.02|388.02|671
1604446200000|2020-11-03 23:30:00|391.28|389.28|390.71|388.71|391.41|389.41|390.33|388.33|633
1604446500000|2020-11-03 23:35:00|390.72|388.72|389.8|387.8|390.72|388.72|389.52|387.52|587
1604446800000|2020-11-03 23:40:00|389.83|387.83|389.25|387.25|390.15|388.15|389.11|387.11|494
1604447100000|2020-11-03 23:45:00|389.29|387.29|389.12|387.12|389.52|387.52|388.69|386.69|674
1604447400000|2020-11-03 23:50:00|389.11|387.11|388.86|386.86|389.19|387.19|388.55|386.55|406
1604447700000|2020-11-03 23:55:00|388.89|386.89|389.31|387.31|389.37|387.37|388.63|386.63|547
1604448000000|2020-11-04 00:00:00|389.32|387.32|388.68|386.68|389.72|387.72|388.61|386.61|542
1604448300000|2020-11-04 00:05:00|388.69|386.69|389.17|387.17|389.54|387.54|388.22|386.22|543
1604448600000|2020-11-04 00:10:00|389.13|387.13|389.06|387.06|389.41|387.41|389.01|387.01|235
1604448900000|2020-11-04 00:15:00|389.09|387.09|389.03|387.03|389.32|387.32|388.95|386.95|233
1604449200000|2020-11-04 00:20:00|389.05|387.05|387.96|385.96|389.1|387.1|387.85|385.85|203
1604449500000|2020-11-04 00:25:00|387.95|385.95|388.66|386.66|388.66|386.66|387.95|385.95|533
1604449800000|2020-11-04 00:30:00|388.65|386.65|388.3|386.3|388.73|386.73|388.25|386.25|272
1604450100000|2020-11-04 00:35:00|388.31|386.31|388.05|386.05|388.55|386.55|387.63|385.63|381
1604450400000|2020-11-04 00:40:00|388.06|386.06|387.09|385.09|388.46|386.46|387.05|385.05|598
1604450700000|2020-11-04 00:45:00|387.05|385.05|387.69|385.69|388.05|386.05|386.4|384.4|539
1604451000000|2020-11-04 00:50:00|387.71|385.71|387.11|385.11|388.62|386.62|387.11|385.11|427
1604451300000|2020-11-04 00:55:00|387.12|385.12|385.53|383.53|387.18|385.18|385.49|383.49|696
1604451600000|2020-11-04 01:00:00|385.54|383.54|386.55|384.55|386.79|384.79|385.54|383.54|536
1604451900000|2020-11-04 01:05:00|386.53|384.53|383.38|381.38|386.53|384.53|382.91|380.91|639
1604452200000|2020-11-04 01:10:00|383.42|381.42|383.6|381.6|384.03|382.03|382.34|380.34|654
1604452500000|2020-11-04 01:15:00|383.75|381.75|383.71|381.71|384.21|382.21|383.37|381.37|463
1604452800000|2020-11-04 01:20:00|383.73|381.73|384.56|382.56|384.64|382.64|383.72|381.72|453
1604453100000|2020-11-04 01:25:00|384.57|382.57|384.03|382.03|384.6|382.6|383.97|381.97|557
1604453400000|2020-11-04 01:30:00|384.02|382.02|384.47|382.47|384.71|382.71|384.01|382.01|516
1604453700000|2020-11-04 01:35:00|384.48|382.48|383.94|381.94|384.72|382.72|383.84|381.84|540
1604454000000|2020-11-04 01:40:00|383.93|381.93|384.12|382.12|384.64|382.64|383.79|381.79|438
1604454300000|2020-11-04 01:45:00|384.13|382.13|384.28|382.28|384.44|382.44|383.78|381.78|436
1604454600000|2020-11-04 01:50:00|384.26|382.26|384.95|382.95|385.02|383.02|384|382|543
1604454900000|2020-11-04 01:55:00|384.96|382.96|384.55|382.55|385.05|383.05|384.48|382.48|481
1604455200000|2020-11-04 02:00:00|384.6|382.6|384.34|382.34|384.88|382.88|384.14|382.14|403
1604455500000|2020-11-04 02:05:00|384.33|382.33|384.61|382.61|384.65|382.65|383.78|381.78|332
1604455800000|2020-11-04 02:10:00|384.6|382.6|385.42|383.42|385.62|383.62|384.41|382.41|514
1604456100000|2020-11-04 02:15:00|385.43|383.43|384.72|382.72|385.43|383.43|384.56|382.56|356
1604456400000|2020-11-04 02:20:00|384.78|382.78|384.38|382.38|385.01|383.01|384.38|382.38|360
1604456700000|2020-11-04 02:25:00|384.36|382.36|383.75|381.75|384.42|382.42|383.54|381.54|571
1604457000000|2020-11-04 02:30:00|383.77|381.77|383.78|381.78|383.96|381.96|383.11|381.11|485
1604457300000|2020-11-04 02:35:00|383.8|381.8|383.66|381.66|384.1|382.1|383.38|381.38|513
1604457600000|2020-11-04 02:40:00|383.64|381.64|383.25|381.25|383.64|381.64|383.02|381.02|457
1604457900000|2020-11-04 02:45:00|383.27|381.27|383.3|381.3|383.44|381.44|383.08|381.08|359
1604458200000|2020-11-04 02:50:00|383.29|381.29|383.43|381.43|383.54|381.54|383.12|381.12|362
1604458500000|2020-11-04 02:55:00|383.42|381.42|384.06|382.06|384.19|382.19|383.35|381.35|366
1604458800000|2020-11-04 03:00:00|384.07|382.07|384.37|382.37|384.74|382.74|383.97|381.97|540
1604459100000|2020-11-04 03:05:00|384.36|382.36|385.23|383.23|385.28|383.28|384.36|382.36|470
1604459400000|2020-11-04 03:10:00|385.21|383.21|387.4|385.4|387.48|385.48|385.21|383.21|574
1604459700000|2020-11-04 03:15:00|387.39|385.39|386.96|384.96|388.56|386.56|386.96|384.96|512
1604460000000|2020-11-04 03:20:00|386.97|384.97|388.37|386.37|388.65|386.65|386.85|384.85|367
1604460300000|2020-11-04 03:25:00|388.38|386.38|388.26|386.26|388.6|386.6|388.24|386.24|216
1604460600000|2020-11-04 03:30:00|388.25|386.25|388.41|386.41|388.41|386.41|387.62|385.62|270
1604460900000|2020-11-04 03:35:00|388.39|386.39|388.55|386.55|388.92|386.92|388.37|386.37|252
1604461200000|2020-11-04 03:40:00|388.48|386.48|388.24|386.24|388.66|386.66|388.11|386.11|208
1604461500000|2020-11-04 03:45:00|388.22|386.22|388.31|386.31|388.34|386.34|387.93|385.93|172
1604461800000|2020-11-04 03:50:00|388.3|386.3|387.62|385.62|388.3|386.3|386.99|384.99|330
1604462100000|2020-11-04 03:55:00|387.64|385.64|387.64|385.64|388.18|386.18|387.45|385.45|352
1604462400000|2020-11-04 04:00:00|387.63|385.63|386.75|384.75|387.82|385.82|386.71|384.71|392
1604462700000|2020-11-04 04:05:00|386.74|384.74|387.31|385.31|387.42|385.42|386.55|384.55|312
1604463000000|2020-11-04 04:10:00|387.3|385.3|386.69|384.69|387.41|385.41|386.67|384.67|281
1604463300000|2020-11-04 04:15:00|386.68|384.68|386.9|384.9|387.37|385.37|386.62|384.62|299
1604463600000|2020-11-04 04:20:00|386.91|384.91|386.51|384.51|386.91|384.91|385.94|383.94|375
1604463900000|2020-11-04 04:25:00|386.5|384.5|386.95|384.95|387.09|385.09|386.49|384.49|257
1604464200000|2020-11-04 04:30:00|386.94|384.94|387.42|385.42|387.62|385.62|386.82|384.82|345
1604464500000|2020-11-04 04:35:00|387.41|385.41|387.36|385.36|387.56|385.56|387.13|385.13|331
1604464800000|2020-11-04 04:40:00|387.35|385.35|386.49|384.49|387.37|385.37|386.48|384.48|200
1604465100000|2020-11-04 04:45:00|386.48|384.48|386.34|384.34|386.59|384.59|385.96|383.96|351
1604465400000|2020-11-04 04:50:00|386.35|384.35|386.88|384.88|387.14|385.14|386.33|384.33|405
1604465700000|2020-11-04 04:55:00|386.87|384.87|386.77|384.77|387.05|385.05|386.65|384.65|228
1604466000000|2020-11-04 05:00:00|386.76|384.76|386.44|384.44|386.85|384.85|386.06|384.06|362
1604466300000|2020-11-04 05:05:00|386.43|384.43|386.71|384.71|386.95|384.95|386.16|384.16|444
1604466600000|2020-11-04 05:10:00|386.69|384.69|387.18|385.18|387.29|385.29|386.65|384.65|338
1604466900000|2020-11-04 05:15:00|387.19|385.19|386.52|384.52|387.19|385.19|386.51|384.51|302
1604467200000|2020-11-04 05:20:00|386.51|384.51|386|384|386.52|384.52|385.9|383.9|154
1604467500000|2020-11-04 05:25:00|386.01|384.01|386.14|384.14|386.3|384.3|385.97|383.97|296
1604467800000|2020-11-04 05:30:00|386.15|384.15|386.4|384.4|386.72|384.72|386.05|384.05|320
1604468100000|2020-11-04 05:35:00|386.43|384.43|386.23|384.23|386.62|384.62|386.06|384.06|284
1604468400000|2020-11-04 05:40:00|386.22|384.22|386.2|384.2|386.5|384.5|386.15|384.15|237
1604468700000|2020-11-04 05:45:00|386.19|384.19|385.63|383.63|386.72|384.72|385.61|383.61|346
1604469000000|2020-11-04 05:50:00|385.61|383.61|385.23|383.23|385.64|383.64|384.94|382.94|458
1604469300000|2020-11-04 05:55:00|385.25|383.25|384.64|382.64|385.31|383.31|384.54|382.54|390
1604469600000|2020-11-04 06:00:00|384.62|382.62|384.33|382.33|384.62|382.62|383.98|381.98|479
1604469900000|2020-11-04 06:05:00|384.37|382.37|385.22|383.22|385.25|383.25|384.21|382.21|377
1604470200000|2020-11-04 06:10:00|385.24|383.24|386.11|384.11|386.28|384.28|385.21|383.21|541
1604470500000|2020-11-04 06:15:00|386.12|384.12|385.94|383.94|386.35|384.35|385.73|383.73|351
1604470800000|2020-11-04 06:20:00|386|384|385.54|383.54|386.2|384.2|385.5|383.5|349
1604471100000|2020-11-04 06:25:00|385.55|383.55|385.23|383.23|385.59|383.59|385.05|383.05|325
1604471400000|2020-11-04 06:30:00|385.24|383.24|385.22|383.22|385.58|383.58|384.98|382.98|388
1604471700000|2020-11-04 06:35:00|385.2|383.2|385.45|383.45|385.91|383.91|385.18|383.18|520
1604472000000|2020-11-04 06:40:00|385.46|383.46|385.09|383.09|385.53|383.53|385.03|383.03|397
1604472300000|2020-11-04 06:45:00|385.08|383.08|385.21|383.21|385.34|383.34|385.04|383.04|127
1604472600000|2020-11-04 06:50:00|385.22|383.22|384.94|382.94|385.52|383.52|384.73|382.73|232
1604472900000|2020-11-04 06:55:00|384.95|382.95|385.42|383.42|385.42|383.42|384.91|382.91|242
1604473200000|2020-11-04 07:00:00|385.45|383.45|385.03|383.03|385.6|383.6|384.87|382.87|279
1604473500000|2020-11-04 07:05:00|385.01|383.01|385.09|383.09|385.17|383.17|384.64|382.64|382
1604473800000|2020-11-04 07:10:00|385.13|383.13|385.11|383.11|385.27|383.27|384.92|382.92|313
1604474100000|2020-11-04 07:15:00|385.1|383.1|385|383|385.1|383.1|384.67|382.67|229
1604474400000|2020-11-04 07:20:00|384.97|382.97|385.38|383.38|385.47|383.47|384.91|382.91|316
1604474700000|2020-11-04 07:25:00|385.39|383.39|385.38|383.38|385.6|383.6|385.17|383.17|329
1604475000000|2020-11-04 07:30:00|385.39|383.39|384.92|382.92|385.52|383.52|384.89|382.89|298
1604475300000|2020-11-04 07:35:00|384.91|382.91|385.01|383.01|385.14|383.14|384.79|382.79|364
1604475600000|2020-11-04 07:40:00|384.99|382.99|384.13|382.13|385|383|383.82|381.82|521
1604475900000|2020-11-04 07:45:00|384.14|382.14|381.55|379.55|384.14|382.14|380.01|378.01|826
1604476200000|2020-11-04 07:50:00|381.58|379.58|380.51|378.51|381.58|379.58|380.46|378.46|572
1604476500000|2020-11-04 07:55:00|380.43|378.43|379.31|377.31|380.44|378.44|378.3|376.3|575
1604476800000|2020-11-04 08:00:00|379.32|377.32|378.85|376.85|379.32|377.32|378.24|376.24|413
1604477100000|2020-11-04 08:05:00|378.89|376.89|379.49|377.49|379.65|377.65|378.64|376.64|342
1604477400000|2020-11-04 08:10:00|379.44|377.44|380.37|378.37|380.81|378.81|379.35|377.35|440
1604477700000|2020-11-04 08:15:00|380.39|378.39|381.08|379.08|381.25|379.25|380.37|378.37|365
1604478000000|2020-11-04 08:20:00|381.06|379.06|380.76|378.76|381.13|379.13|380.36|378.36|405
1604478300000|2020-11-04 08:25:00|380.74|378.74|381.8|379.8|381.97|379.97|380.67|378.67|568
1604478600000|2020-11-04 08:30:00|381.76|379.76|382.33|380.33|382.48|380.48|381.5|379.5|442
1604478900000|2020-11-04 08:35:00|382.36|380.36|381.84|379.84|382.36|380.36|381.72|379.72|344
1604479200000|2020-11-04 08:40:00|381.86|379.86|381.43|379.43|381.86|379.86|381.26|379.26|311
1604479500000|2020-11-04 08:45:00|381.44|379.44|381.75|379.75|381.95|379.95|381.42|379.42|316
1604479800000|2020-11-04 08:50:00|381.77|379.77|382.12|380.12|382.13|380.13|381.69|379.69|378
1604480100000|2020-11-04 08:55:00|382.1|380.1|381.59|379.59|382.31|380.31|381.42|379.42|256
1604480400000|2020-11-04 09:00:00|381.57|379.57|381.86|379.86|381.89|379.89|381.34|379.34|262
1604480700000|2020-11-04 09:05:00|381.85|379.85|382.7|380.7|382.72|380.72|381.79|379.79|231
1604481000000|2020-11-04 09:10:00|382.71|380.71|382.4|380.4|382.91|380.91|382.35|380.35|190
1604481300000|2020-11-04 09:15:00|382.42|380.42|382.59|380.59|382.79|380.79|381.68|379.68|493
1604481600000|2020-11-04 09:20:00|382.61|380.61|383.09|381.09|383.12|381.12|382.44|380.44|407
1604481900000|2020-11-04 09:25:00|383.1|381.1|383.53|381.53|383.54|381.54|383.01|381.01|261
1604482200000|2020-11-04 09:30:00|383.51|381.51|382.7|380.7|383.56|381.56|382.48|380.48|242
1604482500000|2020-11-04 09:35:00|382.65|380.65|382.26|380.26|383.18|381.18|382.26|380.26|245
1604482800000|2020-11-04 09:40:00|382.23|380.23|382.6|380.6|382.69|380.69|381.96|379.96|403
1604483100000|2020-11-04 09:45:00|382.63|380.63|382.08|380.08|382.73|380.73|381.88|379.88|290
1604483400000|2020-11-04 09:50:00|382.02|380.02|382.62|380.62|382.66|380.66|382|380|202
1604483700000|2020-11-04 09:55:00|382.63|380.63|381.97|379.97|382.89|380.89|381.86|379.86|370
1604484000000|2020-11-04 10:00:00|381.96|379.96|381.71|379.71|381.96|379.96|381.65|379.65|287
1604484300000|2020-11-04 10:05:00|381.72|379.72|381.53|379.53|381.9|379.9|381.49|379.49|382
1604484600000|2020-11-04 10:10:00|381.54|379.54|383.45|381.45|383.47|381.47|381.36|379.36|536
1604484900000|2020-11-04 10:15:00|383.46|381.46|383.89|381.89|384.76|382.76|383.32|381.32|400
1604485200000|2020-11-04 10:20:00|383.86|381.86|383.44|381.44|384.04|382.04|383.43|381.43|233
1604485500000|2020-11-04 10:25:00|383.45|381.45|383.48|381.48|383.78|381.78|383.24|381.24|213
1604485800000|2020-11-04 10:30:00|383.47|381.47|382.52|380.52|383.48|381.48|382.5|380.5|289
1604486100000|2020-11-04 10:35:00|382.51|380.51|382.24|380.24|382.53|380.53|382.12|380.12|222
1604486400000|2020-11-04 10:40:00|382.23|380.23|382.07|380.07|382.23|380.23|381.98|379.98|234
1604486700000|2020-11-04 10:45:00|382.08|380.08|381.91|379.91|382.83|380.83|381.86|379.86|347
1604487000000|2020-11-04 10:50:00|381.9|379.9|382.24|380.24|382.29|380.29|381.16|379.16|388
1604487300000|2020-11-04 10:55:00|382.2|380.2|382.53|380.53|382.78|380.78|382.07|380.07|345
1604487600000|2020-11-04 11:00:00|382.5|380.5|382.42|380.42|382.75|380.75|382.32|380.32|416
1604487900000|2020-11-04 11:05:00|382.43|380.43|382.22|380.22|382.68|380.68|382.06|380.06|387
1604488200000|2020-11-04 11:10:00|382.24|380.24|381.76|379.76|382.31|380.31|381.42|379.42|437
1604488500000|2020-11-04 11:15:00|381.75|379.75|382.07|380.07|382.32|380.32|381.73|379.73|450
1604488800000|2020-11-04 11:20:00|382.06|380.06|381.87|379.87|382.2|380.2|381.78|379.78|178
1604489100000|2020-11-04 11:25:00|381.84|379.84|382.22|380.22|382.5|380.5|381.81|379.81|198
1604489400000|2020-11-04 11:30:00|382.23|380.23|383.3|381.3|383.51|381.51|382.2|380.2|545
1604489700000|2020-11-04 11:35:00|383.31|381.31|383.53|381.53|383.79|381.79|383.31|381.31|503
1604490000000|2020-11-04 11:40:00|383.52|381.52|383.36|381.36|383.55|381.55|383.23|381.23|399
1604490300000|2020-11-04 11:45:00|383.35|381.35|382.77|380.77|383.36|381.36|382.54|380.54|466
1604490600000|2020-11-04 11:50:00|382.75|380.75|382.38|380.38|382.84|380.84|382.25|380.25|360
1604490900000|2020-11-04 11:55:00|382.39|380.39|382.41|380.41|383.03|381.03|382.23|380.23|430
1604491200000|2020-11-04 12:00:00|382.43|380.43|382.45|380.45|382.75|380.75|381.93|379.93|389
1604491500000|2020-11-04 12:05:00|382.44|380.44|382.49|380.49|382.64|380.64|382.35|380.35|230
1604491800000|2020-11-04 12:10:00|382.5|380.5|383.2|381.2|383.23|381.23|382.48|380.48|278
1604492100000|2020-11-04 12:15:00|383.23|381.23|383.86|381.86|384.13|382.13|382.99|380.99|451
1604492400000|2020-11-04 12:20:00|383.92|381.92|384.74|382.74|384.78|382.78|383.91|381.91|463
1604492700000|2020-11-04 12:25:00|384.75|382.75|384.46|382.46|384.89|382.89|384.39|382.39|371
1604493000000|2020-11-04 12:30:00|384.47|382.47|384.29|382.29|384.64|382.64|384.06|382.06|454
1604493300000|2020-11-04 12:35:00|384.31|382.31|384.04|382.04|384.7|382.7|383.98|381.98|374
1604493600000|2020-11-04 12:40:00|384.03|382.03|383.97|381.97|384.25|382.25|383.81|381.81|420
1604493900000|2020-11-04 12:45:00|383.96|381.96|383.83|381.83|384.09|382.09|383.82|381.82|274
1604494200000|2020-11-04 12:50:00|383.88|381.88|384.04|382.04|384.22|382.22|383.88|381.88|323
1604494500000|2020-11-04 12:55:00|384.03|382.03|384.14|382.14|384.18|382.18|383.82|381.82|367
1604494800000|2020-11-04 13:00:00|384.15|382.15|383.99|381.99|384.15|382.15|383.84|381.84|306
1604495100000|2020-11-04 13:05:00|383.98|381.98|383.49|381.49|383.98|381.98|383.48|381.48|232
1604495400000|2020-11-04 13:10:00|383.48|381.48|383.39|381.39|383.53|381.53|383.16|381.16|228
1604495700000|2020-11-04 13:15:00|383.4|381.4|383.81|381.81|383.87|381.87|383.04|381.04|475
1604496000000|2020-11-04 13:20:00|383.86|381.86|385.37|383.37|385.42|383.42|383.85|381.85|408
1604496300000|2020-11-04 13:25:00|385.36|383.36|384.72|382.72|385.52|383.52|384.68|382.68|497
1604496600000|2020-11-04 13:30:00|384.74|382.74|384.66|382.66|385.13|383.13|384.43|382.43|533
1604496900000|2020-11-04 13:35:00|384.72|382.72|385.29|383.29|385.33|383.33|384.72|382.72|435
1604497200000|2020-11-04 13:40:00|385.28|383.28|385.3|383.3|385.8|383.8|385.13|383.13|375
1604497500000|2020-11-04 13:45:00|385.31|383.31|385.57|383.57|385.74|383.74|385.28|383.28|240
1604497800000|2020-11-04 13:50:00|385.58|383.58|384.93|382.93|385.61|383.61|384.64|382.64|530
1604498100000|2020-11-04 13:55:00|384.95|382.95|384.25|382.25|385.08|383.08|384.16|382.16|406
1604498400000|2020-11-04 14:00:00|384.24|382.24|384.01|382.01|384.25|382.25|383.8|381.8|384
1604498700000|2020-11-04 14:05:00|383.99|381.99|383.16|381.16|384.06|382.06|383.01|381.01|460
1604499000000|2020-11-04 14:10:00|383.14|381.14|382.76|380.76|383.25|381.25|382.62|380.62|261
1604499300000|2020-11-04 14:15:00|382.84|380.84|382.22|380.22|383.05|381.05|382.05|380.05|386
1604499600000|2020-11-04 14:20:00|382.24|380.24|382.14|380.14|382.33|380.33|381.85|379.85|317
1604499900000|2020-11-04 14:25:00|382.15|380.15|380.82|378.82|382.42|380.42|380.64|378.64|392
1604500200000|2020-11-04 14:30:00|380.86|378.86|382.88|380.88|383.21|381.21|380.85|378.85|495
1604500500000|2020-11-04 14:35:00|382.87|380.87|382.4|380.4|382.97|380.97|382|380|469
1604500800000|2020-11-04 14:40:00|382.42|380.42|382.39|380.39|382.97|380.97|382.02|380.02|435
1604501100000|2020-11-04 14:45:00|382.42|380.42|381.81|379.81|382.42|380.42|381.62|379.62|473
1604501400000|2020-11-04 14:50:00|381.8|379.8|382.37|380.37|382.45|380.45|381.18|379.18|569
1604501700000|2020-11-04 14:55:00|382.33|380.33|383.04|381.04|383.11|381.11|382.31|380.31|467
1604502000000|2020-11-04 15:00:00|383.06|381.06|383.68|381.68|383.73|381.73|382.95|380.95|540
1604502300000|2020-11-04 15:05:00|383.7|381.7|384.45|382.45|384.85|382.85|383.6|381.6|678
1604502600000|2020-11-04 15:10:00|384.43|382.43|384.11|382.11|384.57|382.57|384.02|382.02|597
1604502900000|2020-11-04 15:15:00|384.12|382.12|384.48|382.48|384.51|382.51|383.96|381.96|381
1604503200000|2020-11-04 15:20:00|384.42|382.42|384.45|382.45|384.74|382.74|384.29|382.29|288
1604503500000|2020-11-04 15:25:00|384.44|382.44|384.59|382.59|384.87|382.87|384.31|382.31|356
1604503800000|2020-11-04 15:30:00|384.66|382.66|384.4|382.4|384.93|382.93|383.97|381.97|364
1604504100000|2020-11-04 15:35:00|384.41|382.41|384.45|382.45|384.62|382.62|384.31|382.31|378
1604504400000|2020-11-04 15:40:00|384.44|382.44|384.53|382.53|384.63|382.63|384.28|382.28|364
1604504700000|2020-11-04 15:45:00|384.54|382.54|384.44|382.44|384.96|382.96|384.37|382.37|501
1604505000000|2020-11-04 15:50:00|384.45|382.45|385.13|383.13|385.4|383.4|384.26|382.26|389
1604505300000|2020-11-04 15:55:00|385.12|383.12|385.17|383.17|385.2|383.2|384.9|382.9|360
1604505600000|2020-11-04 16:00:00|385.2|383.2|386.46|384.46|387.18|385.18|384.63|382.63|594
1604505900000|2020-11-04 16:05:00|386.47|384.47|390.31|388.31|390.33|388.33|386.42|384.42|653
1604506200000|2020-11-04 16:10:00|390.32|388.32|395.6|393.6|395.64|393.64|390.32|388.32|835
1604506500000|2020-11-04 16:15:00|395.7|393.7|398.07|396.07|398.77|396.77|394.64|392.64|844
1604506800000|2020-11-04 16:20:00|398.06|396.06|398.75|396.75|400.94|398.94|397.48|395.48|868
1604507100000|2020-11-04 16:25:00|398.72|396.72|398.91|396.91|399.96|397.96|398.72|396.72|775
1604507400000|2020-11-04 16:30:00|398.9|396.9|396.95|394.95|399.45|397.45|396.95|394.95|720
1604507700000|2020-11-04 16:35:00|396.98|394.98|398.97|396.97|398.97|396.97|396.98|394.98|590
1604508000000|2020-11-04 16:40:00|398.98|396.98|398.7|396.7|400.37|398.37|398.65|396.65|627
1604508300000|2020-11-04 16:45:00|398.71|396.71|398.49|396.49|398.97|396.97|397.87|395.87|481
1604508600000|2020-11-04 16:50:00|398.56|396.56|400.8|398.8|400.81|398.81|398.5|396.5|472
1604508900000|2020-11-04 16:55:00|400.84|398.84|402.5|400.5|403.32|401.32|400.84|398.84|779
1604509200000|2020-11-04 17:00:00|402.53|400.53|406.47|404.47|407.31|405.31|402.53|400.53|812
1604509500000|2020-11-04 17:05:00|406.44|404.44|404.74|402.74|407.88|405.88|403.78|401.78|926
1604509800000|2020-11-04 17:10:00|404.78|402.78|405.52|403.52|406.71|404.71|404.19|402.19|784
1604510100000|2020-11-04 17:15:00|405.53|403.53|406.5|404.5|407.48|405.48|405.26|403.26|786
1604510400000|2020-11-04 17:20:00|406.51|404.51|409.12|407.12|409.53|407.53|406.29|404.29|867
1604510700000|2020-11-04 17:25:00|409.21|407.21|408.6|406.6|409.63|407.63|408.37|406.37|717
1604511000000|2020-11-04 17:30:00|408.57|406.57|407.07|405.07|409.04|407.04|405.87|403.87|744
1604511300000|2020-11-04 17:35:00|407.01|405.01|405.64|403.64|407.29|405.29|405.46|403.46|637
1604511600000|2020-11-04 17:40:00|405.7|403.7|406.35|404.35|406.48|404.48|405.64|403.64|568
1604511900000|2020-11-04 17:45:00|406.33|404.33|405.64|403.64|406.46|404.46|405.45|403.45|669
1604512200000|2020-11-04 17:50:00|405.65|403.65|404.73|402.73|405.79|403.79|404.04|402.04|448
1604512500000|2020-11-04 17:55:00|404.74|402.74|401.4|399.4|404.87|402.87|401.4|399.4|592
1604512800000|2020-11-04 18:00:00|401.41|399.41|402.84|400.84|403.63|401.63|401.4|399.4|557
1604513100000|2020-11-04 18:05:00|402.85|400.85|402.44|400.44|402.9|400.9|401.2|399.2|545
1604513400000|2020-11-04 18:10:00|402.38|400.38|401.59|399.59|403.6|401.6|401.36|399.36|661
1604513700000|2020-11-04 18:15:00|401.58|399.58|402.86|400.86|403.03|401.03|401.3|399.3|520
1604514000000|2020-11-04 18:20:00|402.88|400.88|402.55|400.55|404.14|402.14|402.48|400.48|501
1604514300000|2020-11-04 18:25:00|402.52|400.52|403.14|401.14|403.47|401.47|401.7|399.7|455
1604514600000|2020-11-04 18:30:00|403.13|401.13|403.33|401.33|403.83|401.83|402.85|400.85|498
1604514900000|2020-11-04 18:35:00|403.34|401.34|404.02|402.02|404.05|402.05|403.28|401.28|516
1604515200000|2020-11-04 18:40:00|404.03|402.03|403.54|401.54|404.16|402.16|402.43|400.43|447
1604515500000|2020-11-04 18:45:00|403.57|401.57|403.11|401.11|404.11|402.11|402.96|400.96|406
1604515800000|2020-11-04 18:50:00|403.14|401.14|403.83|401.83|404.23|402.23|402.74|400.74|514
1604516100000|2020-11-04 18:55:00|403.82|401.82|402.42|400.42|403.86|401.86|402.39|400.39|369
1604516400000|2020-11-04 19:00:00|402.43|400.43|402.58|400.58|403.52|401.52|402.42|400.42|426
1604516700000|2020-11-04 19:05:00|402.59|400.59|403.62|401.62|403.73|401.73|402.58|400.58|375
1604517000000|2020-11-04 19:10:00|403.63|401.63|402.97|400.97|403.79|401.79|402.93|400.93|274
1604517300000|2020-11-04 19:15:00|402.98|400.98|402.72|400.72|403.32|401.32|402.55|400.55|486
1604517600000|2020-11-04 19:20:00|402.74|400.74|403.32|401.32|403.49|401.49|402.6|400.6|384
1604517900000|2020-11-04 19:25:00|403.31|401.31|403.54|401.54|404.03|402.03|403.2|401.2|330
1604518200000|2020-11-04 19:30:00|403.53|401.53|403.92|401.92|404.58|402.58|403.53|401.53|401
1604518500000|2020-11-04 19:35:00|403.91|401.91|404.24|402.24|404.52|402.52|403.91|401.91|336
1604518800000|2020-11-04 19:40:00|404.26|402.26|403.75|401.75|404.48|402.48|403.72|401.72|469
1604519100000|2020-11-04 19:45:00|403.71|401.71|404.73|402.73|404.75|402.75|403.71|401.71|309
1604519400000|2020-11-04 19:50:00|404.74|402.74|404.69|402.69|405.24|403.24|404.65|402.65|284
1604519700000|2020-11-04 19:55:00|404.7|402.7|403.88|401.88|404.7|402.7|403.86|401.86|344
1604520000000|2020-11-04 20:00:00|403.91|401.91|405.25|403.25|405.48|403.48|403.91|401.91|482
1604520300000|2020-11-04 20:05:00|405.22|403.22|405.65|403.65|405.66|403.66|405.03|403.03|431
1604520600000|2020-11-04 20:10:00|405.64|403.64|404.44|402.44|405.65|403.65|404.44|402.44|258
1604520900000|2020-11-04 20:15:00|404.4|402.4|401.1|399.1|404.42|402.42|400.84|398.84|553
1604521200000|2020-11-04 20:20:00|401.15|399.15|400.34|398.34|401.71|399.71|399.58|397.58|772
1604521500000|2020-11-04 20:25:00|400.33|398.33|401|399|401.36|399.36|400.14|398.14|566
1604521800000|2020-11-04 20:30:00|400.99|398.99|402.48|400.48|402.83|400.83|400.99|398.99|561
1604522100000|2020-11-04 20:35:00|402.41|400.41|402.54|400.54|402.91|400.91|401.82|399.82|501
1604522400000|2020-11-04 20:40:00|402.56|400.56|402.74|400.74|402.92|400.92|402.02|400.02|488
1604522700000|2020-11-04 20:45:00|402.77|400.77|402.94|400.94|403.67|401.67|402.39|400.39|524
1604523000000|2020-11-04 20:50:00|402.93|400.93|402.28|400.28|403.69|401.69|401.9|399.9|585
1604523300000|2020-11-04 20:55:00|402.29|400.29|402.63|400.63|402.81|400.81|401.08|399.08|736
1604523600000|2020-11-04 21:00:00|402.65|400.65|403.42|401.42|403.58|401.58|402.63|400.63|394
1604523900000|2020-11-04 21:05:00|403.43|401.43|403.65|401.65|403.65|401.65|403.14|401.14|154
1604524200000|2020-11-04 21:10:00|403.61|401.61|403.52|401.52|403.66|401.66|402.33|400.33|328
1604524500000|2020-11-04 21:15:00|403.51|401.51|403.56|401.56|404|402|403.29|401.29|275
1604524800000|2020-11-04 21:20:00|403.57|401.57|404.46|402.46|404.58|402.58|403.55|401.55|448
1604525100000|2020-11-04 21:25:00|404.45|402.45|404.13|402.13|404.53|402.53|403.74|401.74|265
1604525400000|2020-11-04 21:30:00|404.1|402.1|403.57|401.57|404.44|402.44|403.48|401.48|444
1604525700000|2020-11-04 21:35:00|403.58|401.58|404.02|402.02|404.3|402.3|403.58|401.58|384
1604526000000|2020-11-04 21:40:00|404.04|402.04|404.37|402.37|404.37|402.37|403.78|401.78|350
1604526300000|2020-11-04 21:45:00|404.35|402.35|404.19|402.19|404.52|402.52|404.03|402.03|237
1604526600000|2020-11-04 21:50:00|404.21|402.21|403.83|401.83|404.52|402.52|403.79|401.79|275
1604526900000|2020-11-04 21:55:00|403.88|401.88|402.28|400.28|403.93|401.93|401.69|399.69|361
1604527200000|2020-11-04 22:00:00|402.27|400.27|402.33|400.33|402.73|400.73|402.26|400.26|383
1604527500000|2020-11-04 22:05:00|402.29|400.29|403.02|401.02|403.64|401.64|402.29|400.29|406
1604527800000|2020-11-04 22:10:00|402.97|400.97|403.21|401.21|403.22|401.22|402.87|400.87|198
1604528100000|2020-11-04 22:15:00|403.18|401.18|403.4|401.4|403.4|401.4|403.18|401.18|201
1604528400000|2020-11-04 22:20:00|403.38|401.38|404.51|402.51|404.67|402.67|403.35|401.35|343
1604528700000|2020-11-04 22:25:00|404.59|402.59|405.58|403.58|405.68|403.68|404.51|402.51|350
1604529000000|2020-11-04 22:30:00|405.57|403.57|405.56|403.56|405.73|403.73|404.75|402.75|299
1604529300000|2020-11-04 22:35:00|405.57|403.57|405.07|403.07|405.62|403.62|405.06|403.06|365
1604529600000|2020-11-04 22:40:00|405.08|403.08|404.07|402.07|405.08|403.08|403.88|401.88|309
1604529900000|2020-11-04 22:45:00|404.12|402.12|403.5|401.5|404.17|402.17|403.11|401.11|486
1604530200000|2020-11-04 22:50:00|403.49|401.49|403.17|401.17|403.58|401.58|402.66|400.66|353
1604530500000|2020-11-04 22:55:00|403.18|401.18|403.5|401.5|403.52|401.52|402.61|400.61|274
1604530800000|2020-11-04 23:00:00|403.51|401.51|403.54|401.54|403.73|401.73|403.16|401.16|311
1604531100000|2020-11-04 23:05:00|403.55|401.55|402.77|400.77|403.7|401.7|402.76|400.76|389
1604531400000|2020-11-04 23:10:00|402.76|400.76|403.53|401.53|403.65|401.65|402.29|400.29|464
1604531700000|2020-11-04 23:15:00|403.52|401.52|403.41|401.41|404.1|402.1|403.2|401.2|650
1604532000000|2020-11-04 23:20:00|403.4|401.4|403.51|401.51|403.69|401.69|403.18|401.18|611
1604532300000|2020-11-04 23:25:00|403.53|401.53|402.84|400.84|403.77|401.77|402.83|400.83|441
1604532600000|2020-11-04 23:30:00|402.85|400.85|401.58|399.58|402.99|400.99|401.45|399.45|389
1604532900000|2020-11-04 23:35:00|401.59|399.59|401.71|399.71|402.17|400.17|401|399|475
1604533200000|2020-11-04 23:40:00|401.7|399.7|401.47|399.47|402|400|401.34|399.34|542
1604533500000|2020-11-04 23:45:00|401.48|399.48|402.61|400.61|402.66|400.66|401.48|399.48|547
1604533800000|2020-11-04 23:50:00|402.59|400.59|403.26|401.26|403.27|401.27|402.32|400.32|406
1604534100000|2020-11-04 23:55:00|403.27|401.27|404.08|402.08|404.08|402.08|403.22|401.22|414
1604534400000|2020-11-05 00:00:00|404.09|402.09|406.49|404.49|406.87|404.87|404.09|402.09|790
1604534700000|2020-11-05 00:05:00|406.5|404.5|404.66|402.66|406.5|404.5|403.74|401.74|712
1604535000000|2020-11-05 00:10:00|404.69|402.69|404.68|402.68|404.91|402.91|404.18|402.18|635
1604535300000|2020-11-05 00:15:00|404.63|402.63|403.73|401.73|404.99|402.99|403.51|401.51|563
1604535600000|2020-11-05 00:20:00|403.71|401.71|404.12|402.12|404.38|402.38|403.67|401.67|488
1604535900000|2020-11-05 00:25:00|404.11|402.11|403.97|401.97|404.34|402.34|403.43|401.43|571
1604536200000|2020-11-05 00:30:00|403.98|401.98|404.22|402.22|404.62|402.62|403.71|401.71|505
1604536500000|2020-11-05 00:35:00|404.21|402.21|403.51|401.51|404.5|402.5|403.42|401.42|541
1604536800000|2020-11-05 00:40:00|403.48|401.48|403.7|401.7|403.85|401.85|402.87|400.87|534
1604537100000|2020-11-05 00:45:00|403.72|401.72|402.89|400.89|403.88|401.88|402.48|400.48|491
1604537400000|2020-11-05 00:50:00|402.88|400.88|402.84|400.84|403.23|401.23|402.16|400.16|450
1604537700000|2020-11-05 00:55:00|402.85|400.85|403.2|401.2|403.36|401.36|402.62|400.62|283
1604538000000|2020-11-05 01:00:00|403.19|401.19|404.14|402.14|404.14|402.14|402.84|400.84|587
1604538300000|2020-11-05 01:05:00|404.13|402.13|404.77|402.77|405.05|403.05|404.05|402.05|418
1604538600000|2020-11-05 01:10:00|404.76|402.76|405.24|403.24|405.29|403.29|404.34|402.34|519
1604538900000|2020-11-05 01:15:00|405.25|403.25|405.7|403.7|405.72|403.72|405.13|403.13|433
1604539200000|2020-11-05 01:20:00|405.69|403.69|405.11|403.11|405.83|403.83|404.97|402.97|512
1604539500000|2020-11-05 01:25:00|405.09|403.09|405.43|403.43|405.5|403.5|405.08|403.08|424
1604539800000|2020-11-05 01:30:00|405.45|403.45|404.94|402.94|405.5|403.5|404.57|402.57|479
1604540100000|2020-11-05 01:35:00|404.95|402.95|406.22|404.22|406.25|404.25|404.95|402.95|414
1604540400000|2020-11-05 01:40:00|406.26|404.26|406.16|404.16|407.42|405.42|406.15|404.15|490
1604540700000|2020-11-05 01:45:00|406.15|404.15|405.15|403.15|406.16|404.16|405.02|403.02|421
1604541000000|2020-11-05 01:50:00|405.16|403.16|405.27|403.27|405.51|403.51|404.94|402.94|429
1604541300000|2020-11-05 01:55:00|405.24|403.24|405.35|403.35|405.46|403.46|404.95|402.95|439
1604541600000|2020-11-05 02:00:00|405.36|403.36|405.98|403.98|405.99|403.99|404.64|402.64|483
1604541900000|2020-11-05 02:05:00|405.96|403.96|407.32|405.32|407.41|405.41|405.96|403.96|462
1604542200000|2020-11-05 02:10:00|407.34|405.34|406.51|404.51|407.46|405.46|406.07|404.07|589
1604542500000|2020-11-05 02:15:00|406.5|404.5|407.17|405.17|407.28|405.28|406.49|404.49|468
1604542800000|2020-11-05 02:20:00|407.15|405.15|405.13|403.13|408.22|406.22|404.75|402.75|815
1604543100000|2020-11-05 02:25:00|405.11|403.11|403.92|401.92|405.31|403.31|403.18|401.18|870
1604543400000|2020-11-05 02:30:00|403.91|401.91|404.37|402.37|404.55|402.55|403.73|401.73|559
1604543700000|2020-11-05 02:35:00|404.32|402.32|405.85|403.85|405.85|403.85|404.26|402.26|522
1604544000000|2020-11-05 02:40:00|405.83|403.83|405.96|403.96|406.6|404.6|405.78|403.78|733
1604544300000|2020-11-05 02:45:00|405.95|403.95|406.48|404.48|406.89|404.89|405.92|403.92|738
1604544600000|2020-11-05 02:50:00|406.44|404.44|406.79|404.79|407.29|405.29|406.23|404.23|564
1604544900000|2020-11-05 02:55:00|406.78|404.78|406.28|404.28|406.78|404.78|405.83|403.83|609
1604545200000|2020-11-05 03:00:00|406.26|404.26|407.01|405.01|407.57|405.57|406.26|404.26|593
1604545500000|2020-11-05 03:05:00|407.02|405.02|407.18|405.18|407.57|405.57|406.83|404.83|510
1604545800000|2020-11-05 03:10:00|407.19|405.19|406.19|404.19|407.47|405.47|406.16|404.16|622
1604546100000|2020-11-05 03:15:00|406.18|404.18|406.61|404.61|406.62|404.62|406.06|404.06|549
1604546400000|2020-11-05 03:20:00|406.6|404.6|406.47|404.47|406.66|404.66|405.82|403.82|630
1604546700000|2020-11-05 03:25:00|406.48|404.48|406.71|404.71|406.89|404.89|405.99|403.99|571
1604547000000|2020-11-05 03:30:00|406.72|404.72|407.53|405.53|407.55|405.55|406.68|404.68|564
1604547300000|2020-11-05 03:35:00|407.55|405.55|405.92|403.92|407.71|405.71|405.69|403.69|705
1604547600000|2020-11-05 03:40:00|405.94|403.94|406.17|404.17|406.27|404.27|405.69|403.69|475
1604547900000|2020-11-05 03:45:00|406.14|404.14|406.27|404.27|406.34|404.34|406.01|404.01|336
1604548200000|2020-11-05 03:50:00|406.25|404.25|406.9|404.9|407.19|405.19|406.18|404.18|505
1604548500000|2020-11-05 03:55:00|406.84|404.84|406.09|404.09|406.9|404.9|406.05|404.05|558
1604548800000|2020-11-05 04:00:00|406.1|404.1|404.89|402.89|406.27|404.27|404.5|402.5|722
1604549100000|2020-11-05 04:05:00|404.88|402.88|405.4|403.4|405.53|403.53|404.18|402.18|711
1604549400000|2020-11-05 04:10:00|405.42|403.42|406.11|404.11|406.19|404.19|405.26|403.26|609
1604549700000|2020-11-05 04:15:00|406.12|404.12|406.07|404.07|406.62|404.62|406.03|404.03|513
1604550000000|2020-11-05 04:20:00|406.08|404.08|406.9|404.9|407.17|405.17|406.03|404.03|573
1604550300000|2020-11-05 04:25:00|406.89|404.89|405.43|403.43|406.9|404.9|405.36|403.36|549
1604550600000|2020-11-05 04:30:00|405.4|403.4|405.38|403.38|405.74|403.74|405.36|403.36|497
1604550900000|2020-11-05 04:35:00|405.39|403.39|405.14|403.14|405.4|403.4|404.85|402.85|457
1604551200000|2020-11-05 04:40:00|405.13|403.13|405.16|403.16|405.79|403.79|405.03|403.03|571
1604551500000|2020-11-05 04:45:00|405.15|403.15|405.22|403.22|405.44|403.44|405.09|403.09|416
1604551800000|2020-11-05 04:50:00|405.21|403.21|405.11|403.11|405.26|403.26|404.83|402.83|364
1604552100000|2020-11-05 04:55:00|405.07|403.07|404.47|402.47|405.25|403.25|404.45|402.45|461
1604552400000|2020-11-05 05:00:00|404.46|402.46|404.07|402.07|404.56|402.56|404.07|402.07|359
1604552700000|2020-11-05 05:05:00|404.06|402.06|404.41|402.41|404.68|402.68|403.14|401.14|673
1604553000000|2020-11-05 05:10:00|404.39|402.39|405.11|403.11|405.11|403.11|404.25|402.25|558
1604553300000|2020-11-05 05:15:00|405.1|403.1|405.77|403.77|405.91|403.91|404.77|402.77|629
1604553600000|2020-11-05 05:20:00|405.78|403.78|405.6|403.6|406.07|404.07|405.44|403.44|427
1604553900000|2020-11-05 05:25:00|405.61|403.61|405.04|403.04|405.68|403.68|404.67|402.67|453
1604554200000|2020-11-05 05:30:00|405.02|403.02|404.22|402.22|405.04|403.04|404.1|402.1|502
1604554500000|2020-11-05 05:35:00|404.2|402.2|403.98|401.98|404.45|402.45|403.72|401.72|579
1604554800000|2020-11-05 05:40:00|404|402|404.48|402.48|404.54|402.54|403.79|401.79|314
1604555100000|2020-11-05 05:45:00|404.47|402.47|403.35|401.35|404.51|402.51|403.33|401.33|335
1604555400000|2020-11-05 05:50:00|403.34|401.34|404.47|402.47|404.48|402.48|403.34|401.34|287
1604555700000|2020-11-05 05:55:00|404.48|402.48|404.55|402.55|405.28|403.28|404.46|402.46|452
1604556000000|2020-11-05 06:00:00|404.54|402.54|404.75|402.75|404.89|402.89|404.44|402.44|408
1604556300000|2020-11-05 06:05:00|404.76|402.76|404.97|402.97|405.02|403.02|404.5|402.5|392
1604556600000|2020-11-05 06:10:00|404.95|402.95|403.66|401.66|405.04|403.04|403.59|401.59|660
1604556900000|2020-11-05 06:15:00|403.65|401.65|404.46|402.46|404.62|402.62|403.65|401.65|673
1604557200000|2020-11-05 06:20:00|404.45|402.45|404.23|402.23|404.46|402.46|403.72|401.72|492
1604557500000|2020-11-05 06:25:00|404.2|402.2|403.72|401.72|404.29|402.29|403.55|401.55|467
1604557800000|2020-11-05 06:30:00|403.73|401.73|402.45|400.45|403.94|401.94|402.33|400.33|555
1604558100000|2020-11-05 06:35:00|402.46|400.46|403.05|401.05|403.21|401.21|401.88|399.88|426
1604558400000|2020-11-05 06:40:00|403.04|401.04|403.82|401.82|403.82|401.82|402.76|400.76|358
1604558700000|2020-11-05 06:45:00|403.8|401.8|404.09|402.09|404.38|402.38|403.73|401.73|283
1604559000000|2020-11-05 06:50:00|404.08|402.08|403.25|401.25|404.08|402.08|403.07|401.07|531
1604559300000|2020-11-05 06:55:00|403.15|401.15|402.81|400.81|403.34|401.34|402.5|400.5|368
1604559600000|2020-11-05 07:00:00|402.79|400.79|403.21|401.21|403.6|401.6|402.51|400.51|573
1604559900000|2020-11-05 07:05:00|403.19|401.19|402.43|400.43|403.23|401.23|402.38|400.38|428
1604560200000|2020-11-05 07:10:00|402.45|400.45|402.71|400.71|403.28|401.28|402.14|400.14|538
1604560500000|2020-11-05 07:15:00|402.72|400.72|403.34|401.34|403.36|401.36|402.34|400.34|543
1604560800000|2020-11-05 07:20:00|403.36|401.36|404.33|402.33|404.33|402.33|403.33|401.33|343
1604561100000|2020-11-05 07:25:00|404.3|402.3|405.25|403.25|405.59|403.59|404.27|402.27|742
1604561400000|2020-11-05 07:30:00|405.26|403.26|405.49|403.49|405.75|403.75|405.01|403.01|559
1604561700000|2020-11-05 07:35:00|405.5|403.5|405.29|403.29|405.64|403.64|404.92|402.92|472
1604562000000|2020-11-05 07:40:00|405.3|403.3|403.76|401.76|405.32|403.32|403.76|401.76|601
1604562300000|2020-11-05 07:45:00|403.64|401.64|404.69|402.69|404.7|402.7|403.54|401.54|603
1604562600000|2020-11-05 07:50:00|404.68|402.68|404.68|402.68|404.91|402.91|404.03|402.03|477
1604562900000|2020-11-05 07:55:00|404.67|402.67|404.42|402.42|404.71|402.71|404.09|402.09|365
1604563200000|2020-11-05 08:00:00|404.38|402.38|404.98|402.98|406.25|404.25|403.89|401.89|587
1604563500000|2020-11-05 08:05:00|404.99|402.99|405.21|403.21|405.31|403.31|404.28|402.28|515
1604563800000|2020-11-05 08:10:00|405.24|403.24|404.86|402.86|405.42|403.42|404.84|402.84|449
1604564100000|2020-11-05 08:15:00|404.84|402.84|403.94|401.94|404.84|402.84|403.84|401.84|473
1604564400000|2020-11-05 08:20:00|403.95|401.95|404.28|402.28|404.3|402.3|403.75|401.75|344
1604564700000|2020-11-05 08:25:00|404.29|402.29|404.13|402.13|404.48|402.48|403.94|401.94|471
1604565000000|2020-11-05 08:30:00|404.12|402.12|403.94|401.94|404.12|402.12|403.66|401.66|327
1604565300000|2020-11-05 08:35:00|403.92|401.92|400.3|398.3|404.05|402.05|398.55|396.55|609
1604565600000|2020-11-05 08:40:00|400.37|398.37|399.62|397.62|400.84|398.84|398.92|396.92|594
1604565900000|2020-11-05 08:45:00|399.64|397.64|400.77|398.77|401.23|399.23|399.38|397.38|540
1604566200000|2020-11-05 08:50:00|400.78|398.78|400.72|398.72|401.41|399.41|399.43|397.43|578
1604566500000|2020-11-05 08:55:00|400.69|398.69|400.79|398.79|401.1|399.1|400.39|398.39|546
1604566800000|2020-11-05 09:00:00|400.76|398.76|399.95|397.95|400.9|398.9|399.64|397.64|485
1604567100000|2020-11-05 09:05:00|399.94|397.94|400.13|398.13|400.36|398.36|399.77|397.77|471
1604567400000|2020-11-05 09:10:00|400.11|398.11|398.93|396.93|400.11|398.11|398.69|396.69|463
1604567700000|2020-11-05 09:15:00|398.94|396.94|398.5|396.5|399.28|397.28|398.03|396.03|498
1604568000000|2020-11-05 09:20:00|398.51|396.51|400.35|398.35|400.5|398.5|398.45|396.45|458
1604568300000|2020-11-05 09:25:00|400.36|398.36|400.42|398.42|400.43|398.43|399.9|397.9|366
1604568600000|2020-11-05 09:30:00|400.45|398.45|400.79|398.79|401.61|399.61|400.41|398.41|499
1604568900000|2020-11-05 09:35:00|400.78|398.78|400.98|398.98|401.01|399.01|400.44|398.44|370
1604569200000|2020-11-05 09:40:00|400.97|398.97|400.49|398.49|400.97|398.97|400.3|398.3|407
1604569500000|2020-11-05 09:45:00|400.5|398.5|399.62|397.62|400.61|398.61|399.44|397.44|365
1604569800000|2020-11-05 09:50:00|399.63|397.63|400.05|398.05|400.61|398.61|399.6|397.6|382
1604570100000|2020-11-05 09:55:00|400.06|398.06|399.51|397.51|400.25|398.25|399.49|397.49|380
1604570400000|2020-11-05 10:00:00|399.52|397.52|400.91|398.91|400.91|398.91|399.07|397.07|513
1604570700000|2020-11-05 10:05:00|400.92|398.92|400.78|398.78|402.14|400.14|400.67|398.67|668
1604571000000|2020-11-05 10:10:00|400.81|398.81|400.84|398.84|400.99|398.99|400.4|398.4|560
1604571300000|2020-11-05 10:15:00|400.85|398.85|400.52|398.52|400.9|398.9|400.43|398.43|334
1604571600000|2020-11-05 10:20:00|400.53|398.53|401.19|399.19|401.62|399.62|400.5|398.5|465
1604571900000|2020-11-05 10:25:00|401.2|399.2|400.77|398.77|401.25|399.25|400.64|398.64|492
1604572200000|2020-11-05 10:30:00|400.75|398.75|400.5|398.5|400.78|398.78|400.06|398.06|438
1604572500000|2020-11-05 10:35:00|400.49|398.49|399.97|397.97|400.62|398.62|399.87|397.87|424
1604572800000|2020-11-05 10:40:00|399.98|397.98|400.85|398.85|401.33|399.33|399.97|397.97|448
1604573100000|2020-11-05 10:45:00|400.86|398.86|401.33|399.33|402.1|400.1|400.69|398.69|623
1604573400000|2020-11-05 10:50:00|401.34|399.34|401.37|399.37|401.76|399.76|400.95|398.95|667
1604573700000|2020-11-05 10:55:00|401.36|399.36|407.54|405.54|407.54|405.54|401.32|399.32|790
1604574000000|2020-11-05 11:00:00|407.63|405.63|406.09|404.09|407.92|405.92|405.62|403.62|769
1604574300000|2020-11-05 11:05:00|406.12|404.12|405.88|403.88|406.2|404.2|404.33|402.33|718
1604574600000|2020-11-05 11:10:00|405.87|403.87|404.66|402.66|405.88|403.88|404.55|402.55|629
1604574900000|2020-11-05 11:15:00|404.65|402.65|402.28|400.28|404.7|402.7|401.75|399.75|836
1604575200000|2020-11-05 11:20:00|402.29|400.29|401.91|399.91|402.4|400.4|400.69|398.69|745
1604575500000|2020-11-05 11:25:00|401.92|399.92|402.78|400.78|402.87|400.87|401.86|399.86|511
1604575800000|2020-11-05 11:30:00|402.79|400.79|402.38|400.38|403.48|401.48|402.37|400.37|623
1604576100000|2020-11-05 11:35:00|402.37|400.37|403.26|401.26|403.34|401.34|402.19|400.19|497
1604576400000|2020-11-05 11:40:00|403.24|401.24|405.17|403.17|405.63|403.63|403.11|401.11|639
1604576700000|2020-11-05 11:45:00|405.15|403.15|404.16|402.16|405.45|403.45|404.11|402.11|600
1604577000000|2020-11-05 11:50:00|404.17|402.17|404.97|402.97|406.13|404.13|404.01|402.01|809
1604577300000|2020-11-05 11:55:00|405|403|404.78|402.78|405.33|403.33|404.58|402.58|726
1604577600000|2020-11-05 12:00:00|404.79|402.79|404.73|402.73|404.79|402.79|403.98|401.98|678
1604577900000|2020-11-05 12:05:00|404.75|402.75|403.2|401.2|404.98|402.98|403|401|606
1604578200000|2020-11-05 12:10:00|403.19|401.19|401.96|399.96|403.2|401.2|401.52|399.52|577
1604578500000|2020-11-05 12:15:00|401.97|399.97|402.75|400.75|403.09|401.09|401.84|399.84|612
1604578800000|2020-11-05 12:20:00|402.73|400.73|403.23|401.23|403.53|401.53|402.47|400.47|602
1604579100000|2020-11-05 12:25:00|403.29|401.29|403.55|401.55|404.05|402.05|403.22|401.22|559
1604579400000|2020-11-05 12:30:00|403.53|401.53|402.84|400.84|403.87|401.87|402.5|400.5|577
1604579700000|2020-11-05 12:35:00|402.86|400.86|403.42|401.42|403.94|401.94|402.7|400.7|593
1604580000000|2020-11-05 12:40:00|403.35|401.35|403.77|401.77|404.07|402.07|403.31|401.31|589
1604580300000|2020-11-05 12:45:00|403.75|401.75|403.33|401.33|403.84|401.84|403.06|401.06|601
1604580600000|2020-11-05 12:50:00|403.34|401.34|404.94|402.94|404.94|402.94|403.14|401.14|645
1604580900000|2020-11-05 12:55:00|404.93|402.93|403.79|401.79|405.63|403.63|403.73|401.73|692
1604581200000|2020-11-05 13:00:00|403.8|401.8|402.98|400.98|404.93|402.93|402.94|400.94|761
1604581500000|2020-11-05 13:05:00|402.97|400.97|404.29|402.29|404.42|402.42|402.25|400.25|738
1604581800000|2020-11-05 13:10:00|404.28|402.28|404.68|402.68|404.86|402.86|404.25|402.25|605
1604582100000|2020-11-05 13:15:00|404.67|402.67|405.94|403.94|406.02|404.02|404.03|402.03|591
1604582400000|2020-11-05 13:20:00|405.92|403.92|405.81|403.81|406.01|404.01|405.5|403.5|574
1604582700000|2020-11-05 13:25:00|405.8|403.8|405.32|403.32|405.81|403.81|405|403|675
1604583000000|2020-11-05 13:30:00|405.34|403.34|404.76|402.76|405.77|403.77|403.79|401.79|640
1604583300000|2020-11-05 13:35:00|404.77|402.77|404.98|402.98|405.13|403.13|403.96|401.96|792
1604583600000|2020-11-05 13:40:00|404.97|402.97|409.72|407.72|411.76|409.76|404.81|402.81|734
1604583900000|2020-11-05 13:45:00|409.8|407.8|405.74|403.74|411.64|409.64|404.69|402.69|863
1604584200000|2020-11-05 13:50:00|405.78|403.78|407.09|405.09|408.01|406.01|405.68|403.68|778
1604584500000|2020-11-05 13:55:00|407.11|405.11|407.04|405.04|408.34|406.34|406.95|404.95|809
1604584800000|2020-11-05 14:00:00|407.03|405.03|410.01|408.01|410.15|408.15|406.33|404.33|792
1604585100000|2020-11-05 14:05:00|409.96|407.96|409.59|407.59|411.09|409.09|409.09|407.09|817
1604585400000|2020-11-05 14:10:00|409.56|407.56|411.91|409.91|412.49|410.49|409.53|407.53|826
1604585700000|2020-11-05 14:15:00|411.84|409.84|411.99|409.99|414.01|412.01|411.72|409.72|576
1604586000000|2020-11-05 14:20:00|412|410|414.2|412.2|414.67|412.67|411.25|409.25|601
1604586300000|2020-11-05 14:25:00|414.18|412.18|413.33|411.33|414.44|412.44|412.45|410.45|621
1604586600000|2020-11-05 14:30:00|413.32|411.32|410.9|408.9|413.89|411.89|410.9|408.9|650
1604586900000|2020-11-05 14:35:00|410.91|408.91|413.1|411.1|413.39|411.39|410.09|408.09|617
1604587200000|2020-11-05 14:40:00|413.09|411.09|413.75|411.75|414.2|412.2|412.9|410.9|720
1604587500000|2020-11-05 14:45:00|413.73|411.73|413.06|411.06|414.12|412.12|412.28|410.28|743
1604587800000|2020-11-05 14:50:00|413.11|411.11|415.65|413.65|415.83|413.83|413.05|411.05|723
1604588100000|2020-11-05 14:55:00|415.62|413.62|416.4|414.4|416.56|414.56|414.91|412.91|832
1604588400000|2020-11-05 15:00:00|416.36|414.36|415.1|413.1|416.63|414.63|414.9|412.9|837
1604588700000|2020-11-05 15:05:00|415.14|413.14|415.22|413.22|415.35|413.35|413.27|411.27|817
1604589000000|2020-11-05 15:10:00|415.21|413.21|415.05|413.05|416.07|414.07|414.63|412.63|867
1604589300000|2020-11-05 15:15:00|415.08|413.08|415.54|413.54|415.6|413.6|414.35|412.35|788
1604589600000|2020-11-05 15:20:00|415.52|413.52|414.93|412.93|415.54|413.54|414.13|412.13|619
1604589900000|2020-11-05 15:25:00|414.95|412.95|413.73|411.73|415|413|413.65|411.65|597
1604590200000|2020-11-05 15:30:00|413.75|411.75|414.41|412.41|414.75|412.75|412.65|410.65|759
1604590500000|2020-11-05 15:35:00|414.42|412.42|414.4|412.4|414.65|412.65|413.33|411.33|629
1604590800000|2020-11-05 15:40:00|414.39|412.39|415.15|413.15|415.26|413.26|414.2|412.2|447
1604591100000|2020-11-05 15:45:00|415.14|413.14|413.86|411.86|415.19|413.19|413.81|411.81|628
1604591400000|2020-11-05 15:50:00|413.85|411.85|416.32|414.32|416.41|414.41|413.82|411.82|802
1604591700000|2020-11-05 15:55:00|416.35|414.35|415.78|413.78|416.55|414.55|414.64|412.64|788
1604592000000|2020-11-05 16:00:00|415.85|413.85|419.09|417.09|419.14|417.14|415.85|413.85|843
1604592300000|2020-11-05 16:05:00|419.08|417.08|417.07|415.07|419.38|417.38|417.01|415.01|771
1604592600000|2020-11-05 16:10:00|417.02|415.02|418.03|416.03|418.15|416.15|417.02|415.02|752
1604592900000|2020-11-05 16:15:00|418|416|418.16|416.16|418.76|416.76|417.87|415.87|728
1604593200000|2020-11-05 16:20:00|418.17|416.17|416.36|414.36|418.69|416.69|414.94|412.94|815
1604593500000|2020-11-05 16:25:00|416.38|414.38|417.43|415.43|417.66|415.66|416.34|414.34|729
1604593800000|2020-11-05 16:30:00|417.42|415.42|416.39|414.39|417.77|415.77|416.38|414.38|597
1604594100000|2020-11-05 16:35:00|416.41|414.41|415.79|413.79|417.17|415.17|415.44|413.44|694
1604594400000|2020-11-05 16:40:00|415.81|413.81|415.52|413.52|416.31|414.31|414.68|412.68|764
1604594700000|2020-11-05 16:45:00|415.53|413.53|415.1|413.1|415.59|413.59|414.9|412.9|750
1604595000000|2020-11-05 16:50:00|415.09|413.09|414.97|412.97|415.28|413.28|414.61|412.61|564
1604595300000|2020-11-05 16:55:00|414.92|412.92|414.58|412.58|415.16|413.16|414.2|412.2|504
1604595600000|2020-11-05 17:00:00|414.57|412.57|415.22|413.22|415.36|413.36|414.56|412.56|468
1604595900000|2020-11-05 17:05:00|415.24|413.24|415.66|413.66|415.69|413.69|414.68|412.68|569
1604596200000|2020-11-05 17:10:00|415.68|413.68|415.61|413.61|415.7|413.7|415.17|413.17|451
1604596500000|2020-11-05 17:15:00|415.62|413.62|415.33|413.33|415.63|413.63|414.7|412.7|358
1604596800000|2020-11-05 17:20:00|415.36|413.36|414.28|412.28|415.76|413.76|414.27|412.27|569
1604597100000|2020-11-05 17:25:00|414.27|412.27|411.62|409.62|414.29|412.29|411.59|409.59|706
1604597400000|2020-11-05 17:30:00|411.65|409.65|410.41|408.41|412.63|410.63|409.02|407.02|924
1604597700000|2020-11-05 17:35:00|410.39|408.39|412.51|410.51|412.51|410.51|409.76|407.76|761
1604598000000|2020-11-05 17:40:00|412.61|410.61|413.88|411.88|413.98|411.98|412.29|410.29|665
1604598300000|2020-11-05 17:45:00|413.83|411.83|413.07|411.07|414.08|412.08|412.43|410.43|605
1604598600000|2020-11-05 17:50:00|413.06|411.06|412.87|410.87|413.63|411.63|412.74|410.74|436
1604598900000|2020-11-05 17:55:00|412.89|410.89|412.19|410.19|412.9|410.9|411.58|409.58|625
1604599200000|2020-11-05 18:00:00|412.2|410.2|412.15|410.15|412.82|410.82|411.98|409.98|665
1604599500000|2020-11-05 18:05:00|412.14|410.14|411.4|409.4|412.16|410.16|410.73|408.73|603
1604599800000|2020-11-05 18:10:00|411.41|409.41|411.45|409.45|412.43|410.43|411.37|409.37|581
1604600100000|2020-11-05 18:15:00|411.47|409.47|411.06|409.06|411.67|409.67|410.77|408.77|596
1604600400000|2020-11-05 18:20:00|411.07|409.07|411.7|409.7|412.08|410.08|410.96|408.96|469
1604600700000|2020-11-05 18:25:00|411.69|409.69|410.63|408.63|412.37|410.37|410.63|408.63|575
1604601000000|2020-11-05 18:30:00|410.62|408.62|412.08|410.08|412.14|410.14|410.62|408.62|693
1604601300000|2020-11-05 18:35:00|412.09|410.09|411.38|409.38|412.24|410.24|411.38|409.38|352
1604601600000|2020-11-05 18:40:00|411.37|409.37|411.34|409.34|411.62|409.62|411.15|409.15|317
1604601900000|2020-11-05 18:45:00|411.33|409.33|412.05|410.05|412.11|410.11|411.3|409.3|542
1604602200000|2020-11-05 18:50:00|412.04|410.04|412.22|410.22|412.33|410.33|411.63|409.63|546
1604602500000|2020-11-05 18:55:00|412.21|410.21|411.93|409.93|412.46|410.46|411.75|409.75|482
1604602800000|2020-11-05 19:00:00|411.92|409.92|411.87|409.87|411.99|409.99|411.04|409.04|549
1604603100000|2020-11-05 19:05:00|411.83|409.83|412.37|410.37|412.63|410.63|411.81|409.81|413
1604603400000|2020-11-05 19:10:00|412.36|410.36|412.32|410.32|412.56|410.56|411.86|409.86|410
1604603700000|2020-11-05 19:15:00|412.29|410.29|413.15|411.15|413.16|411.16|412.29|410.29|409
1604604000000|2020-11-05 19:20:00|413.1|411.1|413.26|411.26|413.26|411.26|412.68|410.68|353
1604604300000|2020-11-05 19:25:00|413.25|411.25|412.96|410.96|413.55|411.55|412.61|410.61|582
1604604600000|2020-11-05 19:30:00|412.95|410.95|413.98|411.98|414.68|412.68|412.87|410.87|533
1604604900000|2020-11-05 19:35:00|413.99|411.99|414.39|412.39|414.82|412.82|413.98|411.98|499
1604605200000|2020-11-05 19:40:00|414.42|412.42|414.61|412.61|414.83|412.83|414.34|412.34|454
1604605500000|2020-11-05 19:45:00|414.6|412.6|414.63|412.63|415.23|413.23|414.48|412.48|467
1604605800000|2020-11-05 19:50:00|414.64|412.64|414.36|412.36|414.64|412.64|413.92|411.92|400
1604606100000|2020-11-05 19:55:00|414.38|412.38|414.91|412.91|414.97|412.97|413.97|411.97|468
1604606400000|2020-11-05 20:00:00|414.92|412.92|414.79|412.79|415.8|413.8|414.79|412.79|621
1604606700000|2020-11-05 20:05:00|414.8|412.8|414.29|412.29|414.89|412.89|414.23|412.23|566
1604607000000|2020-11-05 20:10:00|414.31|412.31|414.27|412.27|415.18|413.18|414.13|412.13|484
1604607300000|2020-11-05 20:15:00|414.32|412.32|414.45|412.45|415.27|413.27|414.05|412.05|471
1604607600000|2020-11-05 20:20:00|414.44|412.44|414.62|412.62|414.73|412.73|414.14|412.14|502
1604607900000|2020-11-05 20:25:00|414.63|412.63|414.32|412.32|414.84|412.84|413.81|411.81|412
1604608200000|2020-11-05 20:30:00|414.27|412.27|414.19|412.19|415.37|413.37|413.86|411.86|601
1604608500000|2020-11-05 20:35:00|414.21|412.21|415.12|413.12|415.31|413.31|414.21|412.21|622
1604608800000|2020-11-05 20:40:00|415.09|413.09|414.64|412.64|415.56|413.56|414.62|412.62|409
1604609100000|2020-11-05 20:45:00|414.58|412.58|415.2|413.2|415.4|413.4|414.47|412.47|363
1604609400000|2020-11-05 20:50:00|415.18|413.18|415.23|413.23|415.67|413.67|414.94|412.94|518
1604609700000|2020-11-05 20:55:00|415.22|413.22|415.44|413.44|415.69|413.69|414.98|412.98|510
1604610000000|2020-11-05 21:00:00|415.42|413.42|416.09|414.09|416.68|414.68|415.41|413.41|619
1604610300000|2020-11-05 21:05:00|416.08|414.08|415.28|413.28|416.11|414.11|415.23|413.23|414
1604610600000|2020-11-05 21:10:00|415.29|413.29|415.4|413.4|415.55|413.55|415.17|413.17|338
1604610900000|2020-11-05 21:15:00|415.39|413.39|415.61|413.61|415.61|413.61|414.86|412.86|507
1604611200000|2020-11-05 21:20:00|415.63|413.63|415.72|413.72|416.27|414.27|414.82|412.82|654
1604611500000|2020-11-05 21:25:00|415.69|413.69|416.29|414.29|416.43|414.43|415.62|413.62|692
1604611800000|2020-11-05 21:30:00|416.31|414.31|415.77|413.77|416.39|414.39|415.66|413.66|599
1604612100000|2020-11-05 21:35:00|415.78|413.78|415.96|413.96|416.22|414.22|415.78|413.78|486
1604612400000|2020-11-05 21:40:00|415.98|413.98|416.29|414.29|416.57|414.57|415.44|413.44|468
1604612700000|2020-11-05 21:45:00|416.3|414.3|416.11|414.11|416.44|414.44|415.91|413.91|628
1604613000000|2020-11-05 21:50:00|416.13|414.13|415.24|413.24|416.14|414.14|415.05|413.05|515
1604613300000|2020-11-05 21:55:00|415.23|413.23|415.15|413.15|415.64|413.64|414.55|412.55|432
1604613600000|2020-11-05 22:00:00|415.22|413.22|414.41|412.41|415.63|413.63|414.41|412.41|485
1604613900000|2020-11-05 22:05:00|414.38|412.38|414.6|412.6|415.04|413.04|414.28|412.28|387
1604614200000|2020-11-05 22:10:00|414.61|412.61|414.58|412.58|414.73|412.73|414.41|412.41|247
1604614500000|2020-11-05 22:15:00|414.57|412.57|414.95|412.95|414.98|412.98|414.42|412.42|273
1604614800000|2020-11-05 22:20:00|415.01|413.01|416.72|414.72|416.72|414.72|415.01|413.01|571
1604615100000|2020-11-05 22:25:00|416.73|414.73|417.15|415.15|417.45|415.45|416.7|414.7|465
1604615400000|2020-11-05 22:30:00|417.16|415.16|416.46|414.46|417.25|415.25|416.35|414.35|322
1604615700000|2020-11-05 22:35:00|416.51|414.51|416.44|414.44|416.62|414.62|416.29|414.29|243
1604616000000|2020-11-05 22:40:00|416.46|414.46|418.05|416.05|418.05|416.05|416.4|414.4|222
1604616300000|2020-11-05 22:45:00|418.06|416.06|418.27|416.27|418.68|416.68|417|415|325
1604616600000|2020-11-05 22:50:00|418.26|416.26|418.49|416.49|418.64|416.64|418.01|416.01|329
1604616900000|2020-11-05 22:55:00|418.46|416.46|419.9|417.9|420|418|418.28|416.28|418
1604617200000|2020-11-05 23:00:00|419.91|417.91|420.19|418.19|420.81|418.81|419.62|417.62|246
1604617500000|2020-11-05 23:05:00|420.17|418.17|420.61|418.61|420.92|418.92|420.07|418.07|466
1604617800000|2020-11-05 23:10:00|420.63|418.63|421.66|419.66|422.1|420.1|420.11|418.11|737
1604618100000|2020-11-05 23:15:00|421.64|419.64|418.27|416.27|421.65|419.65|417.21|415.21|927
1604618400000|2020-11-05 23:20:00|418.26|416.26|418.44|416.44|418.7|416.7|415.6|413.6|860
1604618700000|2020-11-05 23:25:00|418.4|416.4|419.16|417.16|419.25|417.25|417.84|415.84|660
1604619000000|2020-11-05 23:30:00|419.13|417.13|418.04|416.04|419.13|417.13|417.9|415.9|613
1604619300000|2020-11-05 23:35:00|418.06|416.06|416.45|414.45|418.66|416.66|416.23|414.23|651
1604619600000|2020-11-05 23:40:00|416.41|414.41|416.82|414.82|417.5|415.5|415.36|413.36|827
1604619900000|2020-11-05 23:45:00|416.79|414.79|417.21|415.21|418.22|416.22|416.7|414.7|761
1604620200000|2020-11-05 23:50:00|417.22|415.22|417.56|415.56|417.82|415.82|416.9|414.9|637
1604620500000|2020-11-05 23:55:00|417.55|415.55|418.07|416.07|418.2|416.2|417.43|415.43|686
1604620800000|2020-11-06 00:00:00|418.08|416.08|417.62|415.62|419.16|417.16|417.33|415.33|749
1604621100000|2020-11-06 00:05:00|417.6|415.6|417.37|415.37|418.34|416.34|416.42|414.42|838
1604621400000|2020-11-06 00:10:00|417.38|415.38|418.93|416.93|418.95|416.95|417.18|415.18|790
1604621700000|2020-11-06 00:15:00|418.9|416.9|418.74|416.74|418.93|416.93|418.12|416.12|592
1604622000000|2020-11-06 00:20:00|418.75|416.75|422.05|420.05|422.09|420.09|418.68|416.68|724
1604622300000|2020-11-06 00:25:00|422.09|420.09|424.51|422.51|425.16|423.16|422.09|420.09|857
1604622600000|2020-11-06 00:30:00|424.49|422.49|425.48|423.48|425.78|423.78|422.64|420.64|863
1604622900000|2020-11-06 00:35:00|425.44|423.44|426.16|424.16|426.91|424.91|424.88|422.88|782
1604623200000|2020-11-06 00:40:00|426.25|424.25|425.72|423.72|426.25|424.25|425.05|423.05|763
1604623500000|2020-11-06 00:45:00|425.71|423.71|426.84|424.84|428.87|426.87|425.71|423.71|840
1604623800000|2020-11-06 00:50:00|426.85|424.85|428.8|426.8|428.86|426.86|425.89|423.89|825
1604624100000|2020-11-06 00:55:00|428.81|426.81|427.46|425.46|429.11|427.11|426.72|424.72|815
1604624400000|2020-11-06 01:00:00|427.44|425.44|428.91|426.91|428.95|426.95|425.3|423.3|863
1604624700000|2020-11-06 01:05:00|428.88|426.88|429.48|427.48|429.91|427.91|428.12|426.12|771
1604625000000|2020-11-06 01:10:00|429.47|427.47|431.04|429.04|431.29|429.29|429.42|427.42|706
1604625300000|2020-11-06 01:15:00|431.09|429.09|429.93|427.93|431.25|429.25|429.6|427.6|748
1604625600000|2020-11-06 01:20:00|429.9|427.9|430.7|428.7|430.73|428.73|429.05|427.05|697
1604625900000|2020-11-06 01:25:00|430.69|428.69|429.17|427.17|430.8|428.8|428.98|426.98|732
1604626200000|2020-11-06 01:30:00|429.2|427.2|429.48|427.48|431.2|429.2|429.12|427.12|828
1604626500000|2020-11-06 01:35:00|429.49|427.49|430.75|428.75|430.89|428.89|429.14|427.14|848
1604626800000|2020-11-06 01:40:00|430.68|428.68|436.44|434.44|436.75|434.75|430.44|428.44|851
1604627100000|2020-11-06 01:45:00|436.47|434.47|437.11|435.11|438.84|436.84|436.44|434.44|949
1604627400000|2020-11-06 01:50:00|437.17|435.17|437.04|435.04|438.2|436.2|435.77|433.77|813
1604627700000|2020-11-06 01:55:00|437.03|435.03|437.29|435.29|438.75|436.75|437.02|435.02|693
1604628000000|2020-11-06 02:00:00|437.19|435.19|440.06|438.06|440.48|438.48|436.37|434.37|884
1604628300000|2020-11-06 02:05:00|440.05|438.05|440.15|438.15|442.97|440.97|440.03|438.03|807
1604628600000|2020-11-06 02:10:00|440.3|438.3|439.36|437.36|440.67|438.67|438.54|436.54|820
1604628900000|2020-11-06 02:15:00|439.35|437.35|439.59|437.59|440.32|438.32|438.55|436.55|718
1604629200000|2020-11-06 02:20:00|439.6|437.6|437.98|435.98|439.79|437.79|437.91|435.91|680
1604629500000|2020-11-06 02:25:00|437.97|435.97|436.83|434.83|438.15|436.15|435.6|433.6|824
1604629800000|2020-11-06 02:30:00|436.8|434.8|434.36|432.36|437.65|435.65|434.35|432.35|906
1604630100000|2020-11-06 02:35:00|434.38|432.38|435.95|433.95|435.97|433.97|432.86|430.86|907
1604630400000|2020-11-06 02:40:00|435.97|433.97|436.94|434.94|437.21|435.21|434.93|432.93|859
1604630700000|2020-11-06 02:45:00|436.89|434.89|436.08|434.08|437.03|435.03|435.31|433.31|769
1604631000000|2020-11-06 02:50:00|436.07|434.07|434.64|432.64|436.2|434.2|433.77|431.77|721
1604631300000|2020-11-06 02:55:00|434.61|432.61|435.26|433.26|435.88|433.88|433.7|431.7|826
1604631600000|2020-11-06 03:00:00|435.27|433.27|434.3|432.3|436.16|434.16|434.27|432.27|581
1604631900000|2020-11-06 03:05:00|434.28|432.28|433.33|431.33|435.21|433.21|433.22|431.22|686
1604632200000|2020-11-06 03:10:00|433.32|431.32|431.62|429.62|434.05|432.05|431.19|429.19|746
1604632500000|2020-11-06 03:15:00|431.61|429.61|429.36|427.36|431.62|429.62|428.36|426.36|852
1604632800000|2020-11-06 03:20:00|429.39|427.39|431.1|429.1|431.14|429.14|429.16|427.16|606
1604633100000|2020-11-06 03:25:00|431.11|429.11|431.31|429.31|432.02|430.02|430.38|428.38|655
1604633400000|2020-11-06 03:30:00|431.35|429.35|432.12|430.12|433.02|431.02|430.86|428.86|574
1604633700000|2020-11-06 03:35:00|432.13|430.13|433.4|431.4|433.42|431.42|432.03|430.03|623
1604634000000|2020-11-06 03:40:00|433.39|431.39|433.07|431.07|433.41|431.41|431.39|429.39|555
1604634300000|2020-11-06 03:45:00|433.08|431.08|430.54|428.54|433.33|431.33|429.18|427.18|769
1604634600000|2020-11-06 03:50:00|430.51|428.51|428.28|426.28|430.69|428.69|427.59|425.59|752
1604634900000|2020-11-06 03:55:00|428.29|426.29|428.3|426.3|429.95|427.95|427.86|425.86|803
1604635200000|2020-11-06 04:00:00|428.29|426.29|430.44|428.44|430.44|428.44|428.29|426.29|714
1604635500000|2020-11-06 04:05:00|430.43|428.43|429.8|427.8|431.05|429.05|429.8|427.8|457
1604635800000|2020-11-06 04:10:00|429.78|427.78|431.09|429.09|431.2|429.2|429.69|427.69|535
1604636100000|2020-11-06 04:15:00|431.07|429.07|431.38|429.38|431.52|429.52|430.78|428.78|333
1604636400000|2020-11-06 04:20:00|431.37|429.37|430.85|428.85|431.47|429.47|430.37|428.37|447
1604636700000|2020-11-06 04:25:00|430.84|428.84|431.68|429.68|431.76|429.76|430.58|428.58|354
1604637000000|2020-11-06 04:30:00|431.67|429.67|431.41|429.41|432.53|430.53|431.26|429.26|437
1604637300000|2020-11-06 04:35:00|431.4|429.4|429.97|427.97|431.41|429.41|429.15|427.15|554
1604637600000|2020-11-06 04:40:00|429.99|427.99|431.08|429.08|431.08|429.08|429.7|427.7|486
1604637900000|2020-11-06 04:45:00|431.07|429.07|432.52|430.52|432.79|430.79|430.18|428.18|635
1604638200000|2020-11-06 04:50:00|432.54|430.54|431.14|429.14|432.54|430.54|430.66|428.66|458
1604638500000|2020-11-06 04:55:00|431.15|429.15|431.07|429.07|431.33|429.33|430.59|428.59|432
1604638800000|2020-11-06 05:00:00|431.08|429.08|430.91|428.91|431.39|429.39|430.55|428.55|533
1604639100000|2020-11-06 05:05:00|430.88|428.88|430.56|428.56|431.01|429.01|430.17|428.17|453
1604639400000|2020-11-06 05:10:00|430.54|428.54|432.62|430.62|432.96|430.96|430.47|428.47|603
1604639700000|2020-11-06 05:15:00|432.61|430.61|433.05|431.05|433.09|431.09|432.45|430.45|362
1604640000000|2020-11-06 05:20:00|433.08|431.08|433.93|431.93|433.94|431.94|432.98|430.98|333
1604640300000|2020-11-06 05:25:00|433.94|431.94|434.73|432.73|435.39|433.39|433.46|431.46|557
1604640600000|2020-11-06 05:30:00|434.62|432.62|435.53|433.53|435.73|433.73|434.59|432.59|669
1604640900000|2020-11-06 05:35:00|435.52|433.52|434.51|432.51|435.55|433.55|434.15|432.15|579
1604641200000|2020-11-06 05:40:00|434.49|432.49|433.77|431.77|434.96|432.96|432.78|430.78|599
1604641500000|2020-11-06 05:45:00|433.76|431.76|434.25|432.25|434.25|432.25|433.43|431.43|652
1604641800000|2020-11-06 05:50:00|434.23|432.23|433.09|431.09|434.26|432.26|432.84|430.84|549
1604642100000|2020-11-06 05:55:00|433.07|431.07|432.8|430.8|433.38|431.38|432.74|430.74|534
1604642400000|2020-11-06 06:00:00|432.79|430.79|433.68|431.68|433.98|431.98|432.78|430.78|521
1604642700000|2020-11-06 06:05:00|433.69|431.69|434.88|432.88|435.26|433.26|433.33|431.33|546
1604643000000|2020-11-06 06:10:00|434.87|432.87|432.94|430.94|435.11|433.11|432.6|430.6|600
1604643300000|2020-11-06 06:15:00|432.92|430.92|432.52|430.52|433|431|432.39|430.39|628
1604643600000|2020-11-06 06:20:00|432.51|430.51|432.7|430.7|433.15|431.15|432.23|430.23|519
1604643900000|2020-11-06 06:25:00|432.66|430.66|432.89|430.89|433.19|431.19|432.55|430.55|352
1604644200000|2020-11-06 06:30:00|432.88|430.88|435.16|433.16|435.25|433.25|432.88|430.88|514
1604644500000|2020-11-06 06:35:00|435.17|433.17|435|433|435.26|433.26|434.41|432.41|563
1604644800000|2020-11-06 06:40:00|434.98|432.98|435.16|433.16|435.24|433.24|434.47|432.47|498
1604645100000|2020-11-06 06:45:00|435.17|433.17|435.2|433.2|435.57|433.57|435.05|433.05|455
1604645400000|2020-11-06 06:50:00|435.19|433.19|435.69|433.69|435.74|433.74|434.62|432.62|406
1604645700000|2020-11-06 06:55:00|435.68|433.68|434.93|432.93|435.9|433.9|434.89|432.89|468
1604646000000|2020-11-06 07:00:00|434.95|432.95|434.5|432.5|435.27|433.27|434.13|432.13|624
1604646300000|2020-11-06 07:05:00|434.52|432.52|434.9|432.9|435.31|433.31|434.5|432.5|532
1604646600000|2020-11-06 07:10:00|434.92|432.92|435.35|433.35|435.97|433.97|434.9|432.9|558
1604646900000|2020-11-06 07:15:00|435.39|433.39|437.53|435.53|437.55|435.55|435.21|433.21|524
1604647200000|2020-11-06 07:20:00|437.5|435.5|436.48|434.48|437.58|435.58|436.29|434.29|709
1604647500000|2020-11-06 07:25:00|436.49|434.49|437.15|435.15|437.42|435.42|436.49|434.49|426
1604647800000|2020-11-06 07:30:00|437.14|435.14|436.64|434.64|437.36|435.36|436.16|434.16|454
1604648100000|2020-11-06 07:35:00|436.63|434.63|436.21|434.21|437.67|435.67|436.13|434.13|664
1604648400000|2020-11-06 07:40:00|436.22|434.22|436.5|434.5|437.11|435.11|436.18|434.18|663
1604648700000|2020-11-06 07:45:00|436.49|434.49|435.91|433.91|436.99|434.99|435.89|433.89|448
1604649000000|2020-11-06 07:50:00|435.92|433.92|435.82|433.82|436.61|434.61|435.81|433.81|583
1604649300000|2020-11-06 07:55:00|435.8|433.8|437.7|435.7|437.93|435.93|435.8|433.8|496
1604649600000|2020-11-06 08:00:00|437.74|435.74|436.04|434.04|437.74|435.74|435.82|433.82|587
1604649900000|2020-11-06 08:05:00|436.05|434.05|435.23|433.23|436.05|434.05|434.74|432.74|441
1604650200000|2020-11-06 08:10:00|435.22|433.22|435.45|433.45|435.86|433.86|434.86|432.86|419
1604650500000|2020-11-06 08:15:00|435.47|433.47|434.54|432.54|435.73|433.73|434.51|432.51|490
1604650800000|2020-11-06 08:20:00|434.53|432.53|435.41|433.41|435.66|433.66|434.5|432.5|553
1604651100000|2020-11-06 08:25:00|435.43|433.43|434.56|432.56|435.73|433.73|434.07|432.07|564
1604651400000|2020-11-06 08:30:00|434.54|432.54|434.23|432.23|435.66|433.66|434.23|432.23|570
1604651700000|2020-11-06 08:35:00|434.2|432.2|434.18|432.18|434.76|432.76|434.04|432.04|528
1604652000000|2020-11-06 08:40:00|434.15|432.15|431.42|429.42|434.21|432.21|431.42|429.42|777
1604652300000|2020-11-06 08:45:00|431.44|429.44|432.51|430.51|432.65|430.65|431.15|429.15|614
1604652600000|2020-11-06 08:50:00|432.52|430.52|431.45|429.45|433.49|431.49|431.43|429.43|594
1604652900000|2020-11-06 08:55:00|431.47|429.47|431.66|429.66|432.5|430.5|430.57|428.57|672
1604653200000|2020-11-06 09:00:00|431.71|429.71|432.37|430.37|433.11|431.11|431.68|429.68|686
1604653500000|2020-11-06 09:05:00|432.36|430.36|431.13|429.13|432.89|430.89|431.09|429.09|614
1604653800000|2020-11-06 09:10:00|431.14|429.14|431.19|429.19|431.64|429.64|430.4|428.4|598
1604654100000|2020-11-06 09:15:00|431.18|429.18|428.89|426.89|431.68|429.68|428.22|426.22|704
1604654400000|2020-11-06 09:20:00|428.77|426.77|429.54|427.54|429.84|427.84|427.53|425.53|816
1604654700000|2020-11-06 09:25:00|429.52|427.52|429.32|427.32|429.99|427.99|428.45|426.45|731
1604655000000|2020-11-06 09:30:00|429.35|427.35|432.49|430.49|432.5|430.5|428.59|426.59|677
1604655300000|2020-11-06 09:35:00|432.5|430.5|433.21|431.21|433.27|431.27|431.61|429.61|554
1604655600000|2020-11-06 09:40:00|433.24|431.24|434.13|432.13|435.35|433.35|433.23|431.23|618
1604655900000|2020-11-06 09:45:00|434.12|432.12|434.34|432.34|435.26|433.26|434.02|432.02|526
1604656200000|2020-11-06 09:50:00|434.37|432.37|434.43|432.43|434.57|432.57|434.06|432.06|431
1604656500000|2020-11-06 09:55:00|434.42|432.42|433.76|431.76|434.65|432.65|433.61|431.61|361
1604656800000|2020-11-06 10:00:00|433.83|431.83|437.36|435.36|437.52|435.52|433.75|431.75|531
1604657100000|2020-11-06 10:05:00|437.27|435.27|436.41|434.41|437.29|435.29|435.87|433.87|567
1604657400000|2020-11-06 10:10:00|436.38|434.38|440.09|438.09|440.11|438.11|436.12|434.12|721
1604657700000|2020-11-06 10:15:00|440.15|438.15|439.89|437.89|441.68|439.68|439.35|437.35|734
1604658000000|2020-11-06 10:20:00|439.88|437.88|441.55|439.55|441.64|439.64|439.68|437.68|569
1604658300000|2020-11-06 10:25:00|441.57|439.57|445.43|443.43|445.6|443.6|441.28|439.28|858
1604658600000|2020-11-06 10:30:00|445.42|443.42|444.74|442.74|446.52|444.52|443.48|441.48|767
1604658900000|2020-11-06 10:35:00|444.81|442.81|445.16|443.16|445.35|443.35|443.2|441.2|730
1604659200000|2020-11-06 10:40:00|445.17|443.17|447.72|445.72|447.85|445.85|444.08|442.08|753
1604659500000|2020-11-06 10:45:00|447.73|445.73|445.76|443.76|447.81|445.81|445.27|443.27|810
1604659800000|2020-11-06 10:50:00|445.77|443.77|444.6|442.6|446.43|444.43|444.59|442.59|659
1604660100000|2020-11-06 10:55:00|444.61|442.61|445.02|443.02|446.12|444.12|444.12|442.12|687
1604660400000|2020-11-06 11:00:00|445.03|443.03|446.01|444.01|446.2|444.2|444.24|442.24|643
1604660700000|2020-11-06 11:05:00|446.03|444.03|444.56|442.56|446.03|444.03|444.24|442.24|701
1604661000000|2020-11-06 11:10:00|444.55|442.55|444.17|442.17|445.17|443.17|444.17|442.17|592
1604661300000|2020-11-06 11:15:00|444.16|442.16|441.87|439.87|444.16|442.16|441.55|439.55|776
1604661600000|2020-11-06 11:20:00|441.84|439.84|441.57|439.57|442.13|440.13|441.23|439.23|644
1604661900000|2020-11-06 11:25:00|441.58|439.58|441.63|439.63|442.66|440.66|441.2|439.2|702
1604662200000|2020-11-06 11:30:00|441.6|439.6|444.07|442.07|444.69|442.69|441.11|439.11|776
1604662500000|2020-11-06 11:35:00|444.06|442.06|442.79|440.79|444.07|442.07|442.73|440.73|535
1604662800000|2020-11-06 11:40:00|442.81|440.81|443.14|441.14|443.54|441.54|442.25|440.25|636
1604663100000|2020-11-06 11:45:00|443.12|441.12|443.04|441.04|444.3|442.3|442.43|440.43|685
1604663400000|2020-11-06 11:50:00|443.05|441.05|444.12|442.12|445.06|443.06|443.02|441.02|618
1604663700000|2020-11-06 11:55:00|444.16|442.16|444.84|442.84|445.05|443.05|444.12|442.12|585
1604664000000|2020-11-06 12:00:00|444.82|442.82|441.45|439.45|444.83|442.83|441.37|439.37|653
1604664300000|2020-11-06 12:05:00|441.44|439.44|440.41|438.41|441.97|439.97|439.45|437.45|835
1604664600000|2020-11-06 12:10:00|440.39|438.39|441.12|439.12|442.21|440.21|440.05|438.05|694
1604664900000|2020-11-06 12:15:00|441.16|439.16|441.38|439.38|442.03|440.03|441.09|439.09|539
1604665200000|2020-11-06 12:20:00|441.4|439.4|440.27|438.27|441.81|439.81|439.6|437.6|655
1604665500000|2020-11-06 12:25:00|440.21|438.21|441.72|439.72|441.93|439.93|439.31|437.31|827
1604665800000|2020-11-06 12:30:00|441.71|439.71|442.41|440.41|443.03|441.03|441.69|439.69|762
1604666100000|2020-11-06 12:35:00|442.38|440.38|441.08|439.08|442.38|440.38|441.03|439.03|701
1604666400000|2020-11-06 12:40:00|441.06|439.06|441.01|439.01|441.69|439.69|440.56|438.56|715
1604666700000|2020-11-06 12:45:00|441|439|441.53|439.53|441.62|439.62|439.78|437.78|782
1604667000000|2020-11-06 12:50:00|441.55|439.55|441.34|439.34|442.38|440.38|441.11|439.11|619
1604667300000|2020-11-06 12:55:00|441.3|439.3|441.82|439.82|442.38|440.38|441.24|439.24|692
1604667600000|2020-11-06 13:00:00|441.81|439.81|443.9|441.9|444.26|442.26|441.75|439.75|668
1604667900000|2020-11-06 13:05:00|443.92|441.92|443.52|441.52|444.45|442.45|443.16|441.16|704
1604668200000|2020-11-06 13:10:00|443.53|441.53|444.98|442.98|445.48|443.48|443.29|441.29|717
1604668500000|2020-11-06 13:15:00|444.96|442.96|444.75|442.75|444.96|442.96|443.95|441.95|694
1604668800000|2020-11-06 13:20:00|444.74|442.74|445.63|443.63|445.63|443.63|444.34|442.34|601
1604669100000|2020-11-06 13:25:00|445.67|443.67|444.38|442.38|445.67|443.67|443.61|441.61|703
1604669400000|2020-11-06 13:30:00|444.34|442.34|444.66|442.66|444.71|442.71|443.88|441.88|504
1604669700000|2020-11-06 13:35:00|444.65|442.65|445.58|443.58|445.62|443.62|444.23|442.23|560
1604670000000|2020-11-06 13:40:00|445.57|443.57|446.63|444.63|446.63|444.63|444.83|442.83|632
1604670300000|2020-11-06 13:45:00|446.65|444.65|447.31|445.31|447.54|445.54|446.03|444.03|843
1604670600000|2020-11-06 13:50:00|447.29|445.29|445.96|443.96|447.59|445.59|445.96|443.96|740
1604670900000|2020-11-06 13:55:00|445.99|443.99|446.62|444.62|446.73|444.73|444.83|442.83|735
1604671200000|2020-11-06 14:00:00|446.68|444.68|446.47|444.47|446.72|444.72|444.44|442.44|717
1604671500000|2020-11-06 14:05:00|446.45|444.45|445.99|443.99|446.53|444.53|445.06|443.06|575
1604671800000|2020-11-06 14:10:00|445.93|443.93|446.29|444.29|446.31|444.31|445.25|443.25|629
1604672100000|2020-11-06 14:15:00|446.32|444.32|445.04|443.04|446.91|444.91|444.99|442.99|703
1604672400000|2020-11-06 14:20:00|445.02|443.02|442.47|440.47|445.07|443.07|441.44|439.44|702
1604672700000|2020-11-06 14:25:00|442.46|440.46|442.44|440.44|443.07|441.07|441.21|439.21|641
1604673000000|2020-11-06 14:30:00|442.41|440.41|442.48|440.48|443.77|441.77|442.17|440.17|594
1604673300000|2020-11-06 14:35:00|442.46|440.46|441.11|439.11|442.82|440.82|440.58|438.58|600
1604673600000|2020-11-06 14:40:00|441.1|439.1|441.41|439.41|442.1|440.1|440.59|438.59|548
1604673900000|2020-11-06 14:45:00|441.4|439.4|440.92|438.92|441.97|439.97|440.92|438.92|535
1604674200000|2020-11-06 14:50:00|440.96|438.96|440.55|438.55|441.53|439.53|440.01|438.01|598
1604674500000|2020-11-06 14:55:00|440.54|438.54|441.89|439.89|442.15|440.15|437.41|435.41|681
1604674800000|2020-11-06 15:00:00|441.9|439.9|440.6|438.6|442.55|440.55|440.6|438.6|544
1604675100000|2020-11-06 15:05:00|440.59|438.59|440.52|438.52|440.63|438.63|439.14|437.14|686
1604675400000|2020-11-06 15:10:00|440.48|438.48|440.24|438.24|441.24|439.24|440.12|438.12|629
1604675700000|2020-11-06 15:15:00|440.21|438.21|441.4|439.4|441.81|439.81|439.64|437.64|711
1604676000000|2020-11-06 15:20:00|441.39|439.39|441.78|439.78|442.15|440.15|441.3|439.3|478
1604676300000|2020-11-06 15:25:00|441.74|439.74|442.11|440.11|442.37|440.37|441.55|439.55|503
1604676600000|2020-11-06 15:30:00|442.14|440.14|441.91|439.91|442.28|440.28|441.21|439.21|568
1604676900000|2020-11-06 15:35:00|441.9|439.9|441.66|439.66|442.12|440.12|441.59|439.59|470
1604677200000|2020-11-06 15:40:00|441.67|439.67|440.97|438.97|441.67|439.67|440.68|438.68|503
1604677500000|2020-11-06 15:45:00|440.98|438.98|440.37|438.37|440.98|438.98|439.21|437.21|781
1604677800000|2020-11-06 15:50:00|440.35|438.35|441.38|439.38|441.57|439.57|439.52|437.52|664
1604678100000|2020-11-06 15:55:00|441.4|439.4|436.48|434.48|441.5|439.5|435.54|433.54|701
1604678400000|2020-11-06 16:00:00|436.46|434.46|441.16|439.16|441.8|439.8|436.37|434.37|941
1604678700000|2020-11-06 16:05:00|441.12|439.12|440.79|438.79|441.8|439.8|440.18|438.18|782
1604679000000|2020-11-06 16:10:00|440.8|438.8|442.26|440.26|442.5|440.5|440.56|438.56|669
1604679300000|2020-11-06 16:15:00|442.32|440.32|442.79|440.79|443.42|441.42|441.76|439.76|652
1604679600000|2020-11-06 16:20:00|442.78|440.78|443.3|441.3|443.44|441.44|441.58|439.58|736
1604679900000|2020-11-06 16:25:00|443.29|441.29|445.16|443.16|445.96|443.96|442.86|440.86|765
1604680200000|2020-11-06 16:30:00|445.21|443.21|446.97|444.97|447|445|444.77|442.77|547
1604680500000|2020-11-06 16:35:00|446.93|444.93|446.44|444.44|447.02|445.02|446.16|444.16|444
1604680800000|2020-11-06 16:40:00|446.38|444.38|444.7|442.7|446.75|444.75|444.5|442.5|502
1604681100000|2020-11-06 16:45:00|444.67|442.67|444.1|442.1|445.7|443.7|443.7|441.7|676
1604681400000|2020-11-06 16:50:00|444.11|442.11|443.96|441.96|445.48|443.48|443.65|441.65|620
1604681700000|2020-11-06 16:55:00|443.95|441.95|444.16|442.16|444.32|442.32|443.45|441.45|520
1604682000000|2020-11-06 17:00:00|444.14|442.14|445.03|443.03|445.03|443.03|443.53|441.53|504
1604682300000|2020-11-06 17:05:00|444.99|442.99|445.73|443.73|446.49|444.49|444.97|442.97|701
1604682600000|2020-11-06 17:10:00|445.71|443.71|445.4|443.4|446.13|444.13|445.02|443.02|607
1604682900000|2020-11-06 17:15:00|445.41|443.41|443.94|441.94|445.44|443.44|443.89|441.89|531
1604683200000|2020-11-06 17:20:00|443.93|441.93|443.65|441.65|443.97|441.97|443.05|441.05|517
1604683500000|2020-11-06 17:25:00|443.67|441.67|443.26|441.26|443.68|441.68|442.76|440.76|445
1604683800000|2020-11-06 17:30:00|443.27|441.27|443.79|441.79|444.48|442.48|443.22|441.22|438
1604684100000|2020-11-06 17:35:00|443.78|441.78|442.32|440.32|443.79|441.79|442.09|440.09|609
1604684400000|2020-11-06 17:40:00|442.27|440.27|442.31|440.31|442.64|440.64|442|440|476
1604684700000|2020-11-06 17:45:00|442.32|440.32|442.81|440.81|442.81|440.81|442.09|440.09|457
1604685000000|2020-11-06 17:50:00|442.78|440.78|442.48|440.48|443.06|441.06|442.38|440.38|389
1604685300000|2020-11-06 17:55:00|442.47|440.47|442.59|440.59|442.76|440.76|442.33|440.33|145
1604685600000|2020-11-06 18:00:00|442.6|440.6|444.39|442.39|444.41|442.41|442.49|440.49|538
1604685900000|2020-11-06 18:05:00|444.41|442.41|444.53|442.53|444.63|442.63|443.59|441.59|439
1604686200000|2020-11-06 18:10:00|444.55|442.55|444.41|442.41|444.71|442.71|444.09|442.09|651
1604686500000|2020-11-06 18:15:00|444.42|442.42|444.11|442.11|444.96|442.96|443.44|441.44|605
1604686800000|2020-11-06 18:20:00|444.12|442.12|443.76|441.76|444.19|442.19|442.58|440.58|688
1604687100000|2020-11-06 18:25:00|443.75|441.75|444.99|442.99|444.99|442.99|443.67|441.67|454
1604687400000|2020-11-06 18:30:00|444.96|442.96|445.17|443.17|445.21|443.21|444.24|442.24|487
1604687700000|2020-11-06 18:35:00|445.18|443.18|444.76|442.76|445.19|443.19|444.58|442.58|440
1604688000000|2020-11-06 18:40:00|444.74|442.74|443.28|441.28|444.77|442.77|443.2|441.2|461
1604688300000|2020-11-06 18:45:00|443.25|441.25|443.2|441.2|443.32|441.32|442.25|440.25|561
1604688600000|2020-11-06 18:50:00|443.21|441.21|443.57|441.57|443.7|441.7|442.85|440.85|512
1604688900000|2020-11-06 18:55:00|443.58|441.58|443.81|441.81|443.91|441.91|443.45|441.45|539
1604689200000|2020-11-06 19:00:00|443.82|441.82|443.39|441.39|443.87|441.87|443.05|441.05|519
1604689500000|2020-11-06 19:05:00|443.37|441.37|445.22|443.22|445.22|443.22|443.36|441.36|522
1604689800000|2020-11-06 19:10:00|445.23|443.23|444.94|442.94|445.41|443.41|443.94|441.94|637
1604690100000|2020-11-06 19:15:00|444.93|442.93|445.94|443.94|446.17|444.17|444.73|442.73|641
1604690400000|2020-11-06 19:20:00|445.95|443.95|446.01|444.01|446.08|444.08|445.5|443.5|447
1604690700000|2020-11-06 19:25:00|445.96|443.96|444.94|442.94|445.98|443.98|444.94|442.94|483
1604691000000|2020-11-06 19:30:00|444.95|442.95|444|442|444.96|442.96|444|442|474
1604691300000|2020-11-06 19:35:00|443.96|441.96|443.77|441.77|444.02|442.02|443.26|441.26|487
1604691600000|2020-11-06 19:40:00|443.74|441.74|443.54|441.54|443.94|441.94|443.44|441.44|338
1604691900000|2020-11-06 19:45:00|443.55|441.55|442.9|440.9|443.58|441.58|442.75|440.75|446
1604692200000|2020-11-06 19:50:00|442.89|440.89|443.25|441.25|443.61|441.61|442.67|440.67|505
1604692500000|2020-11-06 19:55:00|443.22|441.22|442.91|440.91|443.3|441.3|442.13|440.13|583
1604692800000|2020-11-06 20:00:00|442.9|440.9|443.48|441.48|443.58|441.58|442.25|440.25|651
1604693100000|2020-11-06 20:05:00|443.45|441.45|441.88|439.88|443.47|441.47|441.74|439.74|468
1604693400000|2020-11-06 20:10:00|441.81|439.81|441.08|439.08|441.81|439.81|440.17|438.17|631
1604693700000|2020-11-06 20:15:00|441.09|439.09|440.52|438.52|441.19|439.19|439.02|437.02|813
1604694000000|2020-11-06 20:20:00|440.51|438.51|439.91|437.91|440.68|438.68|438.36|436.36|846
1604694300000|2020-11-06 20:25:00|439.93|437.93|439.77|437.77|440.63|438.63|439.52|437.52|610
1604694600000|2020-11-06 20:30:00|439.76|437.76|440.67|438.67|441.49|439.49|439.62|437.62|614
1604694900000|2020-11-06 20:35:00|440.66|438.66|442.18|440.18|442.19|440.19|440.62|438.62|464
1604695200000|2020-11-06 20:40:00|442.19|440.19|443.52|441.52|443.55|441.55|441.9|439.9|382
1604695500000|2020-11-06 20:45:00|443.51|441.51|443.59|441.59|443.85|441.85|443.25|441.25|556
1604695800000|2020-11-06 20:50:00|443.6|441.6|443.74|441.74|444.42|442.42|443.41|441.41|326
1604696100000|2020-11-06 20:55:00|443.77|441.77|444.4|442.4|444.46|442.46|443.54|441.54|430
1604736000000|2020-11-07 08:00:00|459.17|457.17|458.11|456.11|459.43|457.43|458.11|456.11|544
1604736300000|2020-11-07 08:05:00|458.12|456.12|455.44|453.44|458.22|456.22|454.42|452.42|649
1604736600000|2020-11-07 08:10:00|455.43|453.43|457.14|455.14|457.14|455.14|455.05|453.05|600
1604736900000|2020-11-07 08:15:00|457.16|455.16|459.06|457.06|459.13|457.13|457.09|455.09|336
1604737200000|2020-11-07 08:20:00|459.08|457.08|459.61|457.61|459.73|457.73|458.58|456.58|313
1604737500000|2020-11-07 08:25:00|459.6|457.6|459.69|457.69|460.15|458.15|459.25|457.25|407
1604737800000|2020-11-07 08:30:00|459.71|457.71|459.13|457.13|459.72|457.72|459.06|457.06|298
1604738100000|2020-11-07 08:35:00|459.14|457.14|459.9|457.9|460.01|458.01|458.78|456.78|296
1604738400000|2020-11-07 08:40:00|459.92|457.92|461.71|459.71|461.71|459.71|459.86|457.86|281
1604738700000|2020-11-07 08:45:00|461.72|459.72|463.32|461.32|464.05|462.05|461.71|459.71|489
1604739000000|2020-11-07 08:50:00|463.31|461.31|462.86|460.86|463.68|461.68|462.62|460.62|414
1604739300000|2020-11-07 08:55:00|462.87|460.87|463.05|461.05|463.92|461.92|462.7|460.7|458
1604739600000|2020-11-07 09:00:00|463.07|461.07|463.76|461.76|463.99|461.99|462.87|460.87|418
1604739900000|2020-11-07 09:05:00|463.75|461.75|462.51|460.51|463.8|461.8|461.58|459.58|568
1604740200000|2020-11-07 09:10:00|462.48|460.48|463.28|461.28|463.42|461.42|462.24|460.24|480
1604740500000|2020-11-07 09:15:00|463.27|461.27|462.79|460.79|464.25|462.25|462.59|460.59|489
1604740800000|2020-11-07 09:20:00|462.78|460.78|462.85|460.85|463.25|461.25|462.71|460.71|306
1604741100000|2020-11-07 09:25:00|462.86|460.86|462.57|460.57|462.87|460.87|462.03|460.03|354
1604741400000|2020-11-07 09:30:00|462.56|460.56|462.36|460.36|462.63|460.63|462.15|460.15|352
1604741700000|2020-11-07 09:35:00|462.39|460.39|462.15|460.15|462.4|460.4|462.06|460.06|427
1604742000000|2020-11-07 09:40:00|462.14|460.14|461.67|459.67|462.18|460.18|460.79|458.79|542
1604742300000|2020-11-07 09:45:00|461.68|459.68|460.73|458.73|462.07|460.07|460.71|458.71|427
1604742600000|2020-11-07 09:50:00|460.79|458.79|461.82|459.82|461.95|459.95|460.71|458.71|476
1604742900000|2020-11-07 09:55:00|461.83|459.83|463.25|461.25|463.3|461.3|461.79|459.79|401
1604743200000|2020-11-07 10:00:00|463.27|461.27|462.21|460.21|463.76|461.76|461.88|459.88|501
1604743500000|2020-11-07 10:05:00|462.22|460.22|461.79|459.79|462.32|460.32|461.46|459.46|430
1604743800000|2020-11-07 10:10:00|461.78|459.78|460.43|458.43|462|460|460.4|458.4|517
1604744100000|2020-11-07 10:15:00|460.42|458.42|461.19|459.19|461.22|459.22|460.24|458.24|434
1604744400000|2020-11-07 10:20:00|461.16|459.16|461.53|459.53|461.71|459.71|460.78|458.78|455
1604744700000|2020-11-07 10:25:00|461.52|459.52|462.09|460.09|462.27|460.27|461.47|459.47|311
1604745000000|2020-11-07 10:30:00|462.11|460.11|462.7|460.7|462.7|460.7|462|460|357
1604745300000|2020-11-07 10:35:00|462.71|460.71|462.83|460.83|463.31|461.31|462.65|460.65|496
1604745600000|2020-11-07 10:40:00|462.8|460.8|463.53|461.53|463.68|461.68|462.7|460.7|376
1604745900000|2020-11-07 10:45:00|463.52|461.52|462.78|460.78|463.55|461.55|462.74|460.74|491
1604746200000|2020-11-07 10:50:00|462.77|460.77|463.32|461.32|463.34|461.34|462.12|460.12|400
1604746500000|2020-11-07 10:55:00|463.35|461.35|463.58|461.58|464.08|462.08|463.35|461.35|314
1604746800000|2020-11-07 11:00:00|463.56|461.56|464.3|462.3|464.48|462.48|463.47|461.47|455
1604747100000|2020-11-07 11:05:00|464.31|462.31|463.69|461.69|464.35|462.35|463.27|461.27|459
1604747400000|2020-11-07 11:10:00|463.7|461.7|463.38|461.38|463.7|461.7|463.18|461.18|462
1604747700000|2020-11-07 11:15:00|463.39|461.39|462.07|460.07|463.39|461.39|461.63|459.63|529
1604748000000|2020-11-07 11:20:00|462.08|460.08|462.55|460.55|462.69|460.69|462.07|460.07|278
1604748300000|2020-11-07 11:25:00|462.56|460.56|462.9|460.9|462.91|460.91|462.34|460.34|326
1604748600000|2020-11-07 11:30:00|462.91|460.91|464|462|464.03|462.03|462.89|460.89|417
1604748900000|2020-11-07 11:35:00|464.01|462.01|465.31|463.31|465.31|463.31|463.99|461.99|306
1604749200000|2020-11-07 11:40:00|465.32|463.32|463.49|461.49|465.6|463.6|463.44|461.44|377
1604749500000|2020-11-07 11:45:00|463.47|461.47|462.63|460.63|463.5|461.5|461.77|459.77|491
1604749800000|2020-11-07 11:50:00|462.64|460.64|463.73|461.73|463.89|461.89|462.62|460.62|421
1604750100000|2020-11-07 11:55:00|463.74|461.74|464.3|462.3|464.57|462.57|463.73|461.73|381
1604750400000|2020-11-07 12:00:00|464.26|462.26|464.27|462.27|465.34|463.34|464.22|462.22|444
1604750700000|2020-11-07 12:05:00|464.13|462.13|463.97|461.97|464.32|462.32|463.29|461.29|480
1604751000000|2020-11-07 12:10:00|463.96|461.96|464.81|462.81|464.81|462.81|463.95|461.95|420
1604751300000|2020-11-07 12:15:00|464.82|462.82|465.37|463.37|466.62|464.62|464.4|462.4|560
1604751600000|2020-11-07 12:20:00|465.35|463.35|466.42|464.42|466.42|464.42|464.93|462.93|505
1604751900000|2020-11-07 12:25:00|466.41|464.41|465.94|463.94|466.65|464.65|465.91|463.91|340
1604752200000|2020-11-07 12:30:00|465.95|463.95|464.74|462.74|466.07|464.07|464.72|462.72|376
1604752500000|2020-11-07 12:35:00|464.7|462.7|464.56|462.56|464.78|462.78|463.77|461.77|422
1604752800000|2020-11-07 12:40:00|464.54|462.54|463.92|461.92|464.54|462.54|463.61|461.61|472
1604753100000|2020-11-07 12:45:00|463.91|461.91|463.52|461.52|463.95|461.95|463.08|461.08|384
1604753400000|2020-11-07 12:50:00|463.51|461.51|464.3|462.3|464.35|462.35|463.02|461.02|452
1604753700000|2020-11-07 12:55:00|464.27|462.27|462.89|460.89|464.68|462.68|462.82|460.82|433
1604754000000|2020-11-07 13:00:00|462.95|460.95|463.5|461.5|463.58|461.58|462.95|460.95|358
1604754300000|2020-11-07 13:05:00|463.51|461.51|462.58|460.58|463.51|461.51|462.19|460.19|439
1604754600000|2020-11-07 13:10:00|462.59|460.59|461.95|459.95|462.82|460.82|461.64|459.64|409
1604754900000|2020-11-07 13:15:00|461.96|459.96|463.32|461.32|463.46|461.46|461.95|459.95|298
1604755200000|2020-11-07 13:20:00|463.31|461.31|462.63|460.63|463.31|461.31|462.59|460.59|298
1604755500000|2020-11-07 13:25:00|462.64|460.64|461.25|459.25|462.66|460.66|460.73|458.73|502
1604755800000|2020-11-07 13:30:00|461.26|459.26|459.37|457.37|462.03|460.03|458.06|456.06|614
1604756100000|2020-11-07 13:35:00|459.36|457.36|461.99|459.99|462.05|460.05|459.3|457.3|667
1604756400000|2020-11-07 13:40:00|462|460|463.6|461.6|463.92|461.92|461.88|459.88|568
1604756700000|2020-11-07 13:45:00|463.57|461.57|464.63|462.63|465|463|462.97|460.97|606
1604757000000|2020-11-07 13:50:00|464.62|462.62|465.72|463.72|465.81|463.81|464.61|462.61|440
1604757300000|2020-11-07 13:55:00|465.76|463.76|465.18|463.18|465.82|463.82|465.15|463.15|252
1604757600000|2020-11-07 14:00:00|465.2|463.2|463.43|461.43|465.24|463.24|463.38|461.38|470
1604757900000|2020-11-07 14:05:00|463.41|461.41|461.8|459.8|464.43|462.43|461.8|459.8|482
1604758200000|2020-11-07 14:10:00|461.81|459.81|461.24|459.24|462.55|460.55|461.24|459.24|595
1604758500000|2020-11-07 14:15:00|461.23|459.23|459.69|457.69|461.74|459.74|458.94|456.94|709
1604758800000|2020-11-07 14:20:00|459.72|457.72|460.96|458.96|461.23|459.23|458.78|456.78|894
1604759100000|2020-11-07 14:25:00|460.95|458.95|461.65|459.65|461.81|459.81|458.99|456.99|699
1604759400000|2020-11-07 14:30:00|461.66|459.66|460.31|458.31|462.3|460.3|459.63|457.63|648
1604759700000|2020-11-07 14:35:00|460.29|458.29|456.16|454.16|460.3|458.3|455.83|453.83|754
1604760000000|2020-11-07 14:40:00|456.14|454.14|455.06|453.06|457.4|455.4|453.39|451.39|804
1604760300000|2020-11-07 14:45:00|455.05|453.05|455.19|453.19|456.53|454.53|454.49|452.49|642
1604760600000|2020-11-07 14:50:00|455.18|453.18|450.46|448.46|455.18|453.18|449.23|447.23|883
1604760900000|2020-11-07 14:55:00|450.44|448.44|448.17|446.17|451.78|449.78|447.3|445.3|952
1604761200000|2020-11-07 15:00:00|448.19|446.19|452.28|450.28|452.49|450.49|447.45|445.45|875
1604761500000|2020-11-07 15:05:00|452.3|450.3|448.83|446.83|452.42|450.42|447.98|445.98|757
1604761800000|2020-11-07 15:10:00|448.84|446.84|444.46|442.46|450.18|448.18|444.45|442.45|926
1604762100000|2020-11-07 15:15:00|444.48|442.48|443.69|441.69|445.92|443.92|442.9|440.9|941
1604762400000|2020-11-07 15:20:00|443.79|441.79|442.82|440.82|445.28|443.28|440.7|438.7|964
1604762700000|2020-11-07 15:25:00|442.84|440.84|447.38|445.38|448.25|446.25|442.84|440.84|807
1604763000000|2020-11-07 15:30:00|447.34|445.34|449.27|447.27|450.32|448.32|446.37|444.37|703
1604763300000|2020-11-07 15:35:00|449.28|447.28|449.29|447.29|449.95|447.95|448.41|446.41|682
1604763600000|2020-11-07 15:40:00|449.32|447.32|446.41|444.41|449.47|447.47|446.39|444.39|675
1604763900000|2020-11-07 15:45:00|446.46|444.46|447.69|445.69|448.69|446.69|445.96|443.96|729
1604764200000|2020-11-07 15:50:00|447.68|445.68|449.11|447.11|449.53|447.53|447.66|445.66|502
1604764500000|2020-11-07 15:55:00|449.1|447.1|449.24|447.24|449.54|447.54|448.04|446.04|512
1604764800000|2020-11-07 16:00:00|449.23|447.23|451.15|449.15|451.27|449.27|448.41|446.41|685
1604765100000|2020-11-07 16:05:00|451.13|449.13|450.46|448.46|451.45|449.45|450.18|448.18|616
1604765400000|2020-11-07 16:10:00|450.44|448.44|448.16|446.16|450.93|448.93|447.45|445.45|666
1604765700000|2020-11-07 16:15:00|448.19|446.19|445.96|443.96|448.19|446.19|445.3|443.3|797
1604766000000|2020-11-07 16:20:00|445.94|443.94|444.65|442.65|447.42|445.42|443.64|441.64|789
1604766300000|2020-11-07 16:25:00|444.64|442.64|447.13|445.13|448.27|446.27|441.85|439.85|989
1604766600000|2020-11-07 16:30:00|447.25|445.25|451.19|449.19|451.37|449.37|447.16|445.16|812
1604766900000|2020-11-07 16:35:00|451.34|449.34|449.62|447.62|451.43|449.43|449.01|447.01|722
1604767200000|2020-11-07 16:40:00|449.63|447.63|452.23|450.23|452.49|450.49|449.58|447.58|689
1604767500000|2020-11-07 16:45:00|452.26|450.26|454.61|452.61|455.44|453.44|452.25|450.25|728
1604767800000|2020-11-07 16:50:00|454.58|452.58|453.85|451.85|454.58|452.58|453.76|451.76|547
1604768100000|2020-11-07 16:55:00|453.86|451.86|454.68|452.68|454.7|452.7|452.41|450.41|716
1604768400000|2020-11-07 17:00:00|454.71|452.71|454.59|452.59|455.52|453.52|453.29|451.29|645
1604768700000|2020-11-07 17:05:00|454.56|452.56|453.84|451.84|454.56|452.56|453.45|451.45|588
1604769000000|2020-11-07 17:10:00|453.87|451.87|451.87|449.87|453.97|451.97|451.64|449.64|696
1604769300000|2020-11-07 17:15:00|451.88|449.88|453.4|451.4|454.04|452.04|451.88|449.88|684
1604769600000|2020-11-07 17:20:00|453.39|451.39|451.77|449.77|453.39|451.39|451.01|449.01|695
1604769900000|2020-11-07 17:25:00|451.76|449.76|452.44|450.44|452.93|450.93|451.6|449.6|612
1604770200000|2020-11-07 17:30:00|452.55|450.55|451.38|449.38|452.64|450.64|451.09|449.09|536
1604770500000|2020-11-07 17:35:00|451.37|449.37|451.94|449.94|452.65|450.65|450.51|448.51|631
1604770800000|2020-11-07 17:40:00|451.96|449.96|451.99|449.99|452.38|450.38|450.97|448.97|546
1604771100000|2020-11-07 17:45:00|452.06|450.06|450.21|448.21|452.1|450.1|449.55|447.55|492
1604771400000|2020-11-07 17:50:00|450.22|448.22|449.94|447.94|450.24|448.24|448.03|446.03|677
1604771700000|2020-11-07 17:55:00|449.93|447.93|448.19|446.19|450.66|448.66|447.97|445.97|727
1604772000000|2020-11-07 18:00:00|448.18|446.18|449.08|447.08|450.42|448.42|446.92|444.92|748
1604772300000|2020-11-07 18:05:00|449.06|447.06|448.55|446.55|450.3|448.3|448.55|446.55|514
1604772600000|2020-11-07 18:10:00|448.56|446.56|446.47|444.47|448.56|446.56|446.26|444.26|831
1604772900000|2020-11-07 18:15:00|446.48|444.48|446.21|444.21|447.94|445.94|445.75|443.75|801
1604773200000|2020-11-07 18:20:00|446.2|444.2|445.21|443.21|446.62|444.62|444.97|442.97|732
1604773500000|2020-11-07 18:25:00|445.2|443.2|445.21|443.21|445.94|443.94|443.93|441.93|800
1604773800000|2020-11-07 18:30:00|445.25|443.25|444.49|442.49|445.39|443.39|443.1|441.1|790
1604774100000|2020-11-07 18:35:00|444.55|442.55|442.96|440.96|444.82|442.82|442.93|440.93|783
1604774400000|2020-11-07 18:40:00|442.97|440.97|442.29|440.29|443.48|441.48|440.38|438.38|769
1604774700000|2020-11-07 18:45:00|442.3|440.3|437.09|435.09|442.32|440.32|436.23|434.23|934
1604775000000|2020-11-07 18:50:00|437.06|435.06|433.18|431.18|438.38|436.38|432.8|430.8|894
1604775300000|2020-11-07 18:55:00|433.24|431.24|436.33|434.33|436.59|434.59|427.96|425.96|1031
1604775600000|2020-11-07 19:00:00|436.34|434.34|436.39|434.39|438.92|436.92|433.4|431.4|911
1604775900000|2020-11-07 19:05:00|436.25|434.25|437.15|435.15|437.83|435.83|433.92|431.92|813
1604776200000|2020-11-07 19:10:00|437.13|435.13|433|431|437.36|435.36|432.49|430.49|966
1604776500000|2020-11-07 19:15:00|433.01|431.01|431.08|429.08|433.47|431.47|430.77|428.77|976
1604776800000|2020-11-07 19:20:00|431.07|429.07|429.67|427.67|431.25|429.25|428.48|426.48|907
1604777100000|2020-11-07 19:25:00|429.61|427.61|430.29|428.29|434.01|432.01|429.47|427.47|971
1604777400000|2020-11-07 19:30:00|430.24|428.24|428.57|426.57|431.02|429.02|425.9|423.9|1013
1604777700000|2020-11-07 19:35:00|428.56|426.56|429.77|427.77|430.19|428.19|426.85|424.85|1022
1604778000000|2020-11-07 19:40:00|429.72|427.72|430.74|428.74|433.72|431.72|428.99|426.99|955
1604778300000|2020-11-07 19:45:00|430.77|428.77|433.72|431.72|434.44|432.44|429.89|427.89|788
1604778600000|2020-11-07 19:50:00|433.81|431.81|432.78|430.78|434.19|432.19|432.02|430.02|827
1604778900000|2020-11-07 19:55:00|432.81|430.81|432.23|430.23|434.21|432.21|430.83|428.83|857
1604779200000|2020-11-07 20:00:00|432.14|430.14|429.16|427.16|432.14|430.14|428.38|426.38|880
1604779500000|2020-11-07 20:05:00|429.2|427.2|429.9|427.9|430|428|427.47|425.47|966
1604779800000|2020-11-07 20:10:00|429.98|427.98|434.24|432.24|434.6|432.6|429.98|427.98|994
1604780100000|2020-11-07 20:15:00|434.32|432.32|435.89|433.89|435.96|433.96|433.86|431.86|744
1604780400000|2020-11-07 20:20:00|435.88|433.88|436.77|434.77|438.06|436.06|435.86|433.86|774
1604780700000|2020-11-07 20:25:00|436.73|434.73|436.83|434.83|438.02|436.02|436.38|434.38|583
1604781000000|2020-11-07 20:30:00|436.82|434.82|435.03|433.03|437.75|435.75|435|433|740
1604781300000|2020-11-07 20:35:00|435.01|433.01|438.09|436.09|439.36|437.36|434.87|432.87|846
1604781600000|2020-11-07 20:40:00|437.99|435.99|436.61|434.61|439.29|437.29|436.38|434.38|754
1604781900000|2020-11-07 20:45:00|436.62|434.62|438.27|436.27|438.78|436.78|436.49|434.49|559
1604782200000|2020-11-07 20:50:00|438.28|436.28|438.86|436.86|439.03|437.03|437.04|435.04|695
1604782500000|2020-11-07 20:55:00|438.85|436.85|438.85|436.85|439.44|437.44|437.88|435.88|716
1604782800000|2020-11-07 21:00:00|438.84|436.84|438.59|436.59|439.14|437.14|438.07|436.07|647
1604783100000|2020-11-07 21:05:00|438.58|436.58|438.5|436.5|438.69|436.69|437.71|435.71|487
1604783400000|2020-11-07 21:10:00|438.52|436.52|438.42|436.42|438.52|436.52|437.46|435.46|525
1604783700000|2020-11-07 21:15:00|438.41|436.41|436.86|434.86|438.51|436.51|436.62|434.62|595
1604784000000|2020-11-07 21:20:00|436.85|434.85|436.93|434.93|436.97|434.97|435.46|433.46|564
1604784300000|2020-11-07 21:25:00|436.94|434.94|438.02|436.02|438.13|436.13|436.34|434.34|574
1604784600000|2020-11-07 21:30:00|438.03|436.03|436.95|434.95|438.04|436.04|436.92|434.92|433
1604784900000|2020-11-07 21:35:00|436.94|434.94|436.26|434.26|437.01|435.01|435.72|433.72|419
1604785200000|2020-11-07 21:40:00|436.24|434.24|435.55|433.55|436.43|434.43|435.24|433.24|503
1604785500000|2020-11-07 21:45:00|435.53|433.53|435.35|433.35|435.53|433.53|433.52|431.52|662
1604785800000|2020-11-07 21:50:00|435.39|433.39|436.26|434.26|436.41|434.41|435.39|433.39|523
1604786100000|2020-11-07 21:55:00|436.27|434.27|436.8|434.8|436.94|434.94|435.74|433.74|385
1604786400000|2020-11-07 22:00:00|436.81|434.81|433.72|431.72|436.81|434.81|433.68|431.68|354
1604786700000|2020-11-07 22:05:00|433.75|431.75|432.97|430.97|433.95|431.95|432.74|430.74|433
1604787000000|2020-11-07 22:10:00|432.95|430.95|433.1|431.1|433.15|431.15|432.03|430.03|384
1604787300000|2020-11-07 22:15:00|433.14|431.14|434.84|432.84|435.73|433.73|433.13|431.13|509
1604787600000|2020-11-07 22:20:00|434.83|432.83|436.63|434.63|436.64|434.64|434.73|432.73|391
1604787900000|2020-11-07 22:25:00|436.64|434.64|436.28|434.28|437.08|435.08|435.13|433.13|327
1604788200000|2020-11-07 22:30:00|436.3|434.3|437.92|435.92|437.95|435.95|436.3|434.3|525
1604788500000|2020-11-07 22:35:00|437.95|435.95|437.79|435.79|438.14|436.14|436.97|434.97|364
1604788800000|2020-11-07 22:40:00|437.8|435.8|437.34|435.34|437.83|435.83|437.23|435.23|303
1604789100000|2020-11-07 22:45:00|437.35|435.35|436.91|434.91|437.35|435.35|436.81|434.81|161
1604789400000|2020-11-07 22:50:00|436.92|434.92|438.75|436.75|438.77|436.77|436.91|434.91|372
1604789700000|2020-11-07 22:55:00|438.74|436.74|437.93|435.93|438.98|436.98|437.92|435.92|240
1604790000000|2020-11-07 23:00:00|437.92|435.92|439.1|437.1|439.13|437.13|437.92|435.92|227
1604790300000|2020-11-07 23:05:00|439.11|437.11|440.12|438.12|440.92|438.92|439.11|437.11|379
1604790600000|2020-11-07 23:10:00|440.11|438.11|440.04|438.04|440.98|438.98|439.94|437.94|475
1604790900000|2020-11-07 23:15:00|440.02|438.02|439.1|437.1|440.1|438.1|438.71|436.71|326
1604791200000|2020-11-07 23:20:00|439.09|437.09|438.53|436.53|439.09|437.09|438.31|436.31|544
1604791500000|2020-11-07 23:25:00|438.47|436.47|438.54|436.54|438.71|436.71|437.86|435.86|502
1604791800000|2020-11-07 23:30:00|438.53|436.53|439.25|437.25|439.73|437.73|438.38|436.38|549
1604792100000|2020-11-07 23:35:00|439.27|437.27|437.58|435.58|439.37|437.37|437.58|435.58|451
1604792400000|2020-11-07 23:40:00|437.59|435.59|437.94|435.94|438.19|436.19|437.22|435.22|566
1604792700000|2020-11-07 23:45:00|437.92|435.92|436.88|434.88|437.93|435.93|436.82|434.82|392
1604793000000|2020-11-07 23:50:00|436.91|434.91|437.12|435.12|437.54|435.54|436.63|434.63|395
1604793300000|2020-11-07 23:55:00|437.13|435.13|436.73|434.73|437.33|435.33|436.29|434.29|409
1604793600000|2020-11-08 00:00:00|436.76|434.76|434.81|432.81|436.79|434.79|434.42|432.42|761
1604793900000|2020-11-08 00:05:00|434.79|432.79|434.91|432.91|435.16|433.16|434.19|432.19|632
1604794200000|2020-11-08 00:10:00|434.93|432.93|435.06|433.06|435.31|433.31|433.78|431.78|594
1604794500000|2020-11-08 00:15:00|435.04|433.04|436.08|434.08|436.36|434.36|434.13|432.13|554
1604794800000|2020-11-08 00:20:00|436.07|434.07|436.89|434.89|438.3|436.3|436.07|434.07|633
1604795100000|2020-11-08 00:25:00|436.88|434.88|438.15|436.15|438.3|436.3|436.86|434.86|571
1604795400000|2020-11-08 00:30:00|438.14|436.14|438.66|436.66|439.39|437.39|437.98|435.98|440
1604795700000|2020-11-08 00:35:00|438.67|436.67|439.23|437.23|439.59|437.59|438.56|436.56|351
1604796000000|2020-11-08 00:40:00|439.22|437.22|439.17|437.17|439.6|437.6|438.78|436.78|290
1604796300000|2020-11-08 00:45:00|439.16|437.16|439.31|437.31|439.34|437.34|438.69|436.69|384
1604796600000|2020-11-08 00:50:00|439.32|437.32|438.52|436.52|439.83|437.83|438.43|436.43|359
1604796900000|2020-11-08 00:55:00|438.51|436.51|439.48|437.48|439.68|437.68|438.29|436.29|299
1604797200000|2020-11-08 01:00:00|439.54|437.54|439.06|437.06|439.6|437.6|438.83|436.83|331
1604797500000|2020-11-08 01:05:00|439.07|437.07|438.99|436.99|439.07|437.07|438.26|436.26|476
1604797800000|2020-11-08 01:10:00|439|437|437.81|435.81|439.3|437.3|437.74|435.74|424
1604798100000|2020-11-08 01:15:00|437.82|435.82|437.55|435.55|438.38|436.38|437.55|435.55|214
1604798400000|2020-11-08 01:20:00|437.54|435.54|437.19|435.19|437.8|435.8|437.19|435.19|299
1604798700000|2020-11-08 01:25:00|437.22|435.22|438.73|436.73|438.73|436.73|437.16|435.16|404
1604799000000|2020-11-08 01:30:00|438.76|436.76|440.45|438.45|440.73|438.73|438.65|436.65|443
1604799300000|2020-11-08 01:35:00|440.43|438.43|441.88|439.88|442.34|440.34|440.37|438.37|417
1604799600000|2020-11-08 01:40:00|441.89|439.89|441.41|439.41|442.33|440.33|440.65|438.65|446
1604799900000|2020-11-08 01:45:00|441.4|439.4|442.35|440.35|442.67|440.67|441.13|439.13|548
1604800200000|2020-11-08 01:50:00|442.36|440.36|442.34|440.34|442.67|440.67|441.85|439.85|444
1604800500000|2020-11-08 01:55:00|442.35|440.35|443.52|441.52|444.22|442.22|442.03|440.03|575
1604800800000|2020-11-08 02:00:00|443.68|441.68|443.31|441.31|443.81|441.81|442.32|440.32|382
1604801100000|2020-11-08 02:05:00|443.3|441.3|444.41|442.41|444.8|442.8|443.25|441.25|405
1604801400000|2020-11-08 02:10:00|444.42|442.42|442.92|440.92|444.43|442.43|442.92|440.92|569
1604801700000|2020-11-08 02:15:00|442.9|440.9|442.84|440.84|443.11|441.11|441.93|439.93|447
1604802000000|2020-11-08 02:20:00|442.83|440.83|442.69|440.69|442.85|440.85|442.2|440.2|427
1604802300000|2020-11-08 02:25:00|442.66|440.66|442.86|440.86|443.23|441.23|442.66|440.66|117
1604802600000|2020-11-08 02:30:00|442.88|440.88|443.3|441.3|443.47|441.47|442.88|440.88|189
1604802900000|2020-11-08 02:35:00|443.28|441.28|442.21|440.21|443.68|441.68|442.14|440.14|406
1604803200000|2020-11-08 02:40:00|442.2|440.2|441.26|439.26|442.21|440.21|441.24|439.24|196
1604803500000|2020-11-08 02:45:00|441.27|439.27|442.17|440.17|442.17|440.17|441.26|439.26|455
1604803800000|2020-11-08 02:50:00|442.18|440.18|441.71|439.71|442.73|440.73|441.71|439.71|196
1604804100000|2020-11-08 02:55:00|441.68|439.68|442.13|440.13|442.17|440.17|440.97|438.97|356
1604804400000|2020-11-08 03:00:00|442.15|440.15|441.72|439.72|442.21|440.21|441.54|439.54|353
1604804700000|2020-11-08 03:05:00|441.73|439.73|440.75|438.75|442.27|440.27|440.71|438.71|429
1604805000000|2020-11-08 03:10:00|440.8|438.8|441.69|439.69|442|440|440.5|438.5|461
1604805300000|2020-11-08 03:15:00|441.7|439.7|441.54|439.54|442.33|440.33|441.53|439.53|203
1604805600000|2020-11-08 03:20:00|441.53|439.53|440.91|438.91|441.54|439.54|440.64|438.64|370
1604805900000|2020-11-08 03:25:00|440.92|438.92|441.89|439.89|442.02|440.02|440.71|438.71|344
1604806200000|2020-11-08 03:30:00|441.9|439.9|442.06|440.06|442.07|440.07|441.3|439.3|314
1604806500000|2020-11-08 03:35:00|442.07|440.07|442.47|440.47|442.47|440.47|441.91|439.91|408
1604806800000|2020-11-08 03:40:00|442.49|440.49|441.14|439.14|442.54|440.54|441.07|439.07|300
1604807100000|2020-11-08 03:45:00|441.13|439.13|441.54|439.54|442.18|440.18|440.79|438.79|431
1604807400000|2020-11-08 03:50:00|441.55|439.55|441.02|439.02|441.84|439.84|440.96|438.96|359
1604807700000|2020-11-08 03:55:00|441.01|439.01|439.59|437.59|441.02|439.02|439.58|437.58|321
1604808000000|2020-11-08 04:00:00|439.53|437.53|438.95|436.95|440.26|438.26|438.84|436.84|452
1604808300000|2020-11-08 04:05:00|438.96|436.96|439.96|437.96|440.13|438.13|438.94|436.94|356
1604808600000|2020-11-08 04:10:00|439.95|437.95|441.01|439.01|441.04|439.04|439.67|437.67|250
1604808900000|2020-11-08 04:15:00|441.02|439.02|441.4|439.4|441.52|439.52|440.96|438.96|199
1604809200000|2020-11-08 04:20:00|441.41|439.41|440.85|438.85|441.42|439.42|440.38|438.38|300
1604809500000|2020-11-08 04:25:00|440.82|438.82|440.39|438.39|441.08|439.08|440.38|438.38|179
1604809800000|2020-11-08 04:30:00|440.38|438.38|438.96|436.96|440.39|438.39|438.95|436.95|218
1604810100000|2020-11-08 04:35:00|438.84|436.84|437.13|435.13|438.84|436.84|437.13|435.13|317
1604810400000|2020-11-08 04:40:00|437.11|435.11|438.19|436.19|438.19|436.19|437.11|435.11|540
1604810700000|2020-11-08 04:45:00|438.2|436.2|439.29|437.29|439.29|437.29|438.2|436.2|308
1604811000000|2020-11-08 04:50:00|439.28|437.28|439.42|437.42|439.79|437.79|438.9|436.9|325
1604811300000|2020-11-08 04:55:00|439.36|437.36|439.53|437.53|440.01|438.01|439.15|437.15|326
1604811600000|2020-11-08 05:00:00|439.54|437.54|440.59|438.59|440.73|438.73|439.49|437.49|229
1604811900000|2020-11-08 05:05:00|440.6|438.6|439.13|437.13|440.72|438.72|439.13|437.13|327
1604812200000|2020-11-08 05:10:00|439.14|437.14|438.45|436.45|439.17|437.17|438.04|436.04|498
1604812500000|2020-11-08 05:15:00|438.44|436.44|439.85|437.85|439.88|437.88|438.41|436.41|480
1604812800000|2020-11-08 05:20:00|439.92|437.92|440.27|438.27|440.29|438.29|439.89|437.89|314
1604813100000|2020-11-08 05:25:00|440.28|438.28|439.97|437.97|440.4|438.4|439.72|437.72|425
1604813400000|2020-11-08 05:30:00|439.96|437.96|439.68|437.68|440.09|438.09|438.94|436.94|282
1604813700000|2020-11-08 05:35:00|439.67|437.67|439.69|437.69|439.75|437.75|438.98|436.98|442
1604814000000|2020-11-08 05:40:00|439.7|437.7|439.4|437.4|439.89|437.89|439.14|437.14|335
1604814300000|2020-11-08 05:45:00|439.41|437.41|440.64|438.64|440.68|438.68|439.4|437.4|418
1604814600000|2020-11-08 05:50:00|440.67|438.67|440.94|438.94|441.19|439.19|440.17|438.17|423
1604814900000|2020-11-08 05:55:00|440.93|438.93|442.14|440.14|442.62|440.62|440.81|438.81|525
1604815200000|2020-11-08 06:00:00|442.12|440.12|442.03|440.03|443.59|441.59|441.97|439.97|425
1604815500000|2020-11-08 06:05:00|442.02|440.02|442.44|440.44|442.64|440.64|441.88|439.88|397
1604815800000|2020-11-08 06:10:00|442.45|440.45|441.69|439.69|442.64|440.64|441.69|439.69|219
1604816100000|2020-11-08 06:15:00|441.68|439.68|441.15|439.15|442.32|440.32|441.11|439.11|383
1604816400000|2020-11-08 06:20:00|441.16|439.16|440.63|438.63|441.4|439.4|440.63|438.63|476
1604816700000|2020-11-08 06:25:00|440.64|438.64|440.99|438.99|441.37|439.37|440.6|438.6|368
1604817000000|2020-11-08 06:30:00|440.94|438.94|440.06|438.06|441.07|439.07|439.86|437.86|443
1604817300000|2020-11-08 06:35:00|440.05|438.05|440.18|438.18|440.47|438.47|439.82|437.82|252
1604817600000|2020-11-08 06:40:00|440.17|438.17|438.69|436.69|440.21|438.21|438.38|436.38|408
1604817900000|2020-11-08 06:45:00|438.7|436.7|439.88|437.88|439.9|437.9|438.62|436.62|577
1604818200000|2020-11-08 06:50:00|439.87|437.87|439.66|437.66|440|438|439.38|437.38|319
1604818500000|2020-11-08 06:55:00|439.67|437.67|439.86|437.86|440.07|438.07|439.46|437.46|238
1604818800000|2020-11-08 07:00:00|439.87|437.87|439.44|437.44|440.54|438.54|439.28|437.28|428
1604819100000|2020-11-08 07:05:00|439.4|437.4|439.96|437.96|440|438|438.93|436.93|459
1604819400000|2020-11-08 07:10:00|439.95|437.95|440.31|438.31|440.65|438.65|439.79|437.79|371
1604819700000|2020-11-08 07:15:00|440.32|438.32|439.3|437.3|440.32|438.32|439.03|437.03|414
1604820000000|2020-11-08 07:20:00|439.29|437.29|438.63|436.63|439.41|437.41|438.63|436.63|271
1604820300000|2020-11-08 07:25:00|438.62|436.62|438.46|436.46|438.65|436.65|437.69|435.69|336
1604820600000|2020-11-08 07:30:00|438.47|436.47|438.24|436.24|438.47|436.47|437.54|435.54|449
1604820900000|2020-11-08 07:35:00|438.27|436.27|438.52|436.52|438.98|436.98|438.27|436.27|284
1604821200000|2020-11-08 07:40:00|438.53|436.53|436.76|434.76|438.53|436.53|436.73|434.73|507
1604821500000|2020-11-08 07:45:00|436.75|434.75|437.31|435.31|437.43|435.43|436.74|434.74|411
1604821800000|2020-11-08 07:50:00|437.3|435.3|437.99|435.99|437.99|435.99|437.3|435.3|140
1604822100000|2020-11-08 07:55:00|437.98|435.98|437.14|435.14|438.27|436.27|437.14|435.14|306
1604822400000|2020-11-08 08:00:00|437.13|435.13|439.03|437.03|439.69|437.69|437.13|435.13|622
1604822700000|2020-11-08 08:05:00|439.04|437.04|439.63|437.63|439.65|437.65|439.02|437.02|323
1604823000000|2020-11-08 08:10:00|439.65|437.65|439.1|437.1|440.09|438.09|439.09|437.09|367
1604823300000|2020-11-08 08:15:00|439.09|437.09|439.25|437.25|439.75|437.75|439.09|437.09|406
1604823600000|2020-11-08 08:20:00|439.26|437.26|438.19|436.19|439.64|437.64|438.19|436.19|311
1604823900000|2020-11-08 08:25:00|438.2|436.2|437.42|435.42|438.23|436.23|437.4|435.4|284
1604824200000|2020-11-08 08:30:00|437.43|435.43|437.91|435.91|438.21|436.21|437.32|435.32|284
1604824500000|2020-11-08 08:35:00|437.93|435.93|437.93|435.93|438.78|436.78|437.75|435.75|310
1604824800000|2020-11-08 08:40:00|437.94|435.94|438.47|436.47|439.05|437.05|437.93|435.93|478
1604825100000|2020-11-08 08:45:00|438.48|436.48|439.07|437.07|439.37|437.37|438.33|436.33|285
1604825400000|2020-11-08 08:50:00|439.08|437.08|439.25|437.25|439.37|437.37|439.06|437.06|152
1604825700000|2020-11-08 08:55:00|439.26|437.26|439.36|437.36|439.75|437.75|439.26|437.26|363
1604826000000|2020-11-08 09:00:00|439.35|437.35|440.22|438.22|440.25|438.25|439.35|437.35|227
1604826300000|2020-11-08 09:05:00|440.23|438.23|439.52|437.52|440.45|438.45|439.5|437.5|257
1604826600000|2020-11-08 09:10:00|439.49|437.49|438.9|436.9|439.55|437.55|438.9|436.9|285
1604826900000|2020-11-08 09:15:00|438.91|436.91|438.88|436.88|439.08|437.08|438.7|436.7|191
1604827200000|2020-11-08 09:20:00|438.87|436.87|438.68|436.68|438.96|436.96|438.59|436.59|160
1604827500000|2020-11-08 09:25:00|438.71|436.71|438.72|436.72|438.74|436.74|438.56|436.56|171
1604827800000|2020-11-08 09:30:00|438.73|436.73|440.37|438.37|440.42|438.42|438.71|436.71|287
1604828100000|2020-11-08 09:35:00|440.38|438.38|439.88|437.88|440.42|438.42|439.78|437.78|326
1604828400000|2020-11-08 09:40:00|439.9|437.9|439.61|437.61|440.14|438.14|439.61|437.61|274
1604828700000|2020-11-08 09:45:00|439.62|437.62|440.13|438.13|440.13|438.13|439.51|437.51|246
1604829000000|2020-11-08 09:50:00|440.12|438.12|440.84|438.84|440.87|438.87|440.11|438.11|126
1604829300000|2020-11-08 09:55:00|440.83|438.83|442.25|440.25|442.29|440.29|440.77|438.77|385
1604829600000|2020-11-08 10:00:00|442.28|440.28|441.91|439.91|442.41|440.41|441.75|439.75|318
1604829900000|2020-11-08 10:05:00|441.92|439.92|441.65|439.65|442.39|440.39|441.27|439.27|308
1604830200000|2020-11-08 10:10:00|441.67|439.67|442.8|440.8|442.8|440.8|441.32|439.32|463
1604830500000|2020-11-08 10:15:00|442.81|440.81|442.67|440.67|443.47|441.47|442.26|440.26|447
1604830800000|2020-11-08 10:20:00|442.68|440.68|443.87|441.87|443.9|441.9|442.68|440.68|310
1604831100000|2020-11-08 10:25:00|443.88|441.88|444.05|442.05|444.29|442.29|443.65|441.65|394
1604831400000|2020-11-08 10:30:00|444.01|442.01|443.46|441.46|444.07|442.07|443.3|441.3|296
1604831700000|2020-11-08 10:35:00|443.47|441.47|445.27|443.27|445.27|443.27|443.32|441.32|408
1604832000000|2020-11-08 10:40:00|445.28|443.28|446.49|444.49|446.88|444.88|445.28|443.28|392
1604832300000|2020-11-08 10:45:00|446.47|444.47|446.57|444.57|447.65|445.65|445.75|443.75|634
1604832600000|2020-11-08 10:50:00|446.56|444.56|445.98|443.98|447.38|445.38|445.69|443.69|546
1604832900000|2020-11-08 10:55:00|445.99|443.99|446.19|444.19|446.61|444.61|445.72|443.72|513
1604833200000|2020-11-08 11:00:00|446.2|444.2|445.33|443.33|446.99|444.99|444.96|442.96|420
1604833500000|2020-11-08 11:05:00|445.29|443.29|445.25|443.25|445.77|443.77|445.05|443.05|336
1604833800000|2020-11-08 11:10:00|445.26|443.26|444.84|442.84|445.38|443.38|444.52|442.52|303
1604834100000|2020-11-08 11:15:00|444.83|442.83|445.46|443.46|445.52|443.52|444.3|442.3|378
1604834400000|2020-11-08 11:20:00|445.53|443.53|445.1|443.1|445.54|443.54|444.95|442.95|221
1604834700000|2020-11-08 11:25:00|445.09|443.09|444.98|442.98|445.11|443.11|444.43|442.43|348
1604835000000|2020-11-08 11:30:00|444.95|442.95|445.11|443.11|445.5|443.5|444.95|442.95|506
1604835300000|2020-11-08 11:35:00|445.1|443.1|445.95|443.95|445.97|443.97|444.82|442.82|341
1604835600000|2020-11-08 11:40:00|445.96|443.96|445.56|443.56|446.16|444.16|445.55|443.55|273
1604835900000|2020-11-08 11:45:00|445.54|443.54|446.25|444.25|446.49|444.49|445.43|443.43|328
1604836200000|2020-11-08 11:50:00|446.2|444.2|445|443|446.2|444.2|444.91|442.91|326
1604836500000|2020-11-08 11:55:00|445.03|443.03|446.69|444.69|446.99|444.99|445.03|443.03|401
1604836800000|2020-11-08 12:00:00|446.74|444.74|447.8|445.8|448.44|446.44|446.74|444.74|527
1604837100000|2020-11-08 12:05:00|447.78|445.78|447.4|445.4|447.82|445.82|447.1|445.1|384
1604837400000|2020-11-08 12:10:00|447.39|445.39|447.5|445.5|447.93|445.93|447.3|445.3|246
1604837700000|2020-11-08 12:15:00|447.48|445.48|448.38|446.38|448.46|446.46|447.41|445.41|258
1604838000000|2020-11-08 12:20:00|448.39|446.39|447.13|445.13|448.85|446.85|447.13|445.13|313
1604838300000|2020-11-08 12:25:00|447.12|445.12|444.97|442.97|447.35|445.35|444.9|442.9|436
1604838600000|2020-11-08 12:30:00|444.98|442.98|445.36|443.36|445.61|443.61|444.58|442.58|505
1604838900000|2020-11-08 12:35:00|445.35|443.35|445.54|443.54|447.3|445.3|445.35|443.35|641
1604839200000|2020-11-08 12:40:00|445.55|443.55|446.51|444.51|446.52|444.52|445.48|443.48|367
1604839500000|2020-11-08 12:45:00|446.52|444.52|446.33|444.33|446.9|444.9|446.03|444.03|267
1604839800000|2020-11-08 12:50:00|446.32|444.32|447.58|445.58|447.65|445.65|446.26|444.26|351
1604840100000|2020-11-08 12:55:00|447.59|445.59|446.99|444.99|448.32|446.32|446.96|444.96|432
1604840400000|2020-11-08 13:00:00|447|445|448.14|446.14|448.49|446.49|447|445|440
1604840700000|2020-11-08 13:05:00|448.15|446.15|446.93|444.93|448.46|446.46|446.93|444.93|384
1604841000000|2020-11-08 13:10:00|446.94|444.94|445.74|443.74|446.97|444.97|445.53|443.53|246
1604841300000|2020-11-08 13:15:00|445.8|443.8|445.2|443.2|446.23|444.23|445.2|443.2|270
1604841600000|2020-11-08 13:20:00|445.19|443.19|444.66|442.66|445.55|443.55|444.64|442.64|487
1604841900000|2020-11-08 13:25:00|444.68|442.68|444.92|442.92|445.22|443.22|444.58|442.58|383
1604842200000|2020-11-08 13:30:00|444.91|442.91|444.15|442.15|445.16|443.16|443.57|441.57|511
1604842500000|2020-11-08 13:35:00|444.13|442.13|444.51|442.51|444.76|442.76|443.65|441.65|439
1604842800000|2020-11-08 13:40:00|444.52|442.52|445.18|443.18|445.31|443.31|444.52|442.52|380
1604843100000|2020-11-08 13:45:00|445.19|443.19|445.25|443.25|445.44|443.44|444.8|442.8|355
1604843400000|2020-11-08 13:50:00|445.24|443.24|444.95|442.95|445.68|443.68|444.7|442.7|417
1604843700000|2020-11-08 13:55:00|444.97|442.97|446.11|444.11|446.29|444.29|444.96|442.96|458
1604844000000|2020-11-08 14:00:00|446.1|444.1|444.95|442.95|446.45|444.45|444.89|442.89|393
1604844300000|2020-11-08 14:05:00|444.96|442.96|444.97|442.97|445.41|443.41|444.53|442.53|413
1604844600000|2020-11-08 14:10:00|444.96|442.96|445.39|443.39|445.56|443.56|444.96|442.96|351
1604844900000|2020-11-08 14:15:00|445.4|443.4|447.53|445.53|447.56|445.56|445.39|443.39|382
1604845200000|2020-11-08 14:20:00|447.57|445.57|447.22|445.22|447.57|445.57|446.96|444.96|286
1604845500000|2020-11-08 14:25:00|447.21|445.21|447.28|445.28|447.71|445.71|447.19|445.19|242
1604845800000|2020-11-08 14:30:00|447.3|445.3|447.9|445.9|447.9|445.9|446.69|444.69|388
1604846100000|2020-11-08 14:35:00|447.91|445.91|447.85|445.85|448.08|446.08|447|445|466
1604846400000|2020-11-08 14:40:00|447.86|445.86|449.91|447.91|450.33|448.33|447.16|445.16|585
1604846700000|2020-11-08 14:45:00|449.93|447.93|451.45|449.45|452.55|450.55|449.93|447.93|693
1604847000000|2020-11-08 14:50:00|451.44|449.44|453.12|451.12|453.47|451.47|451.38|449.38|621
1604847300000|2020-11-08 14:55:00|453.14|451.14|455.04|453.04|455.06|453.06|452.56|450.56|682
1604847600000|2020-11-08 15:00:00|455.05|453.05|454.48|452.48|455.85|453.85|454.48|452.48|600
1604847900000|2020-11-08 15:05:00|454.5|452.5|456.19|454.19|456.98|454.98|454.1|452.1|451
1604848200000|2020-11-08 15:10:00|456.22|454.22|457.79|455.79|458.1|456.1|456.07|454.07|449
1604848500000|2020-11-08 15:15:00|457.8|455.8|456.1|454.1|457.8|455.8|454.81|452.81|646
1604848800000|2020-11-08 15:20:00|456.09|454.09|456.93|454.93|456.93|454.93|455|453|635
1604849100000|2020-11-08 15:25:00|456.91|454.91|455.44|453.44|456.91|454.91|455.15|453.15|466
1604849400000|2020-11-08 15:30:00|455.45|453.45|455.41|453.41|456.11|454.11|454.81|452.81|410
1604849700000|2020-11-08 15:35:00|455.42|453.42|455.46|453.46|455.91|453.91|454.87|452.87|455
1604850000000|2020-11-08 15:40:00|455.45|453.45|456.07|454.07|456.21|454.21|454.93|452.93|427
1604850300000|2020-11-08 15:45:00|456.06|454.06|455.75|453.75|457.39|455.39|455.58|453.58|470
1604850600000|2020-11-08 15:50:00|455.72|453.72|455.69|453.69|455.72|453.72|454.32|452.32|491
1604850900000|2020-11-08 15:55:00|455.7|453.7|455.44|453.44|455.7|453.7|454.51|452.51|427
1604851200000|2020-11-08 16:00:00|455.45|453.45|455.73|453.73|456.84|454.84|455.44|453.44|566
1604851500000|2020-11-08 16:05:00|455.71|453.71|453.98|451.98|456.43|454.43|453.98|451.98|516
1604851800000|2020-11-08 16:10:00|453.97|451.97|453.64|451.64|454.39|452.39|453.15|451.15|545
1604852100000|2020-11-08 16:15:00|453.67|451.67|453.64|451.64|453.83|451.83|453.02|451.02|333
1604852400000|2020-11-08 16:20:00|453.65|451.65|453.85|451.85|453.93|451.93|453.25|451.25|265
1604852700000|2020-11-08 16:25:00|453.84|451.84|452.56|450.56|453.96|451.96|452.37|450.37|412
1604853000000|2020-11-08 16:30:00|452.55|450.55|453.13|451.13|454.38|452.38|452.55|450.55|369
1604853300000|2020-11-08 16:35:00|453.12|451.12|453.46|451.46|453.82|451.82|452.6|450.6|403
1604853600000|2020-11-08 16:40:00|453.47|451.47|453.59|451.59|454.16|452.16|453.47|451.47|411
1604853900000|2020-11-08 16:45:00|453.58|451.58|455.06|453.06|455.5|453.5|453.57|451.57|402
1604854200000|2020-11-08 16:50:00|455.05|453.05|455.26|453.26|456.17|454.17|454.57|452.57|441
1604854500000|2020-11-08 16:55:00|455.25|453.25|454.73|452.73|455.37|453.37|454.56|452.56|373
1604854800000|2020-11-08 17:00:00|454.71|452.71|455.18|453.18|455.75|453.75|454.6|452.6|415
1604855100000|2020-11-08 17:05:00|455.16|453.16|455.03|453.03|455.18|453.18|453.83|451.83|469
1604855400000|2020-11-08 17:10:00|455.16|453.16|455.74|453.74|456.33|454.33|455.05|453.05|638
1604855700000|2020-11-08 17:15:00|455.73|453.73|456.42|454.42|457.02|455.02|455.42|453.42|581
1604856000000|2020-11-08 17:20:00|456.46|454.46|460.09|458.09|460.1|458.1|456.43|454.43|679
1604856300000|2020-11-08 17:25:00|460.11|458.11|460.84|458.84|461.37|459.37|459.22|457.22|630
1604856600000|2020-11-08 17:30:00|460.85|458.85|459.77|457.77|460.89|458.89|459.35|457.35|506
1604856900000|2020-11-08 17:35:00|459.75|457.75|459.25|457.25|459.96|457.96|458.79|456.79|484
1604857200000|2020-11-08 17:40:00|459.28|457.28|459.92|457.92|460.27|458.27|459.28|457.28|416
1604857500000|2020-11-08 17:45:00|459.9|457.9|459.74|457.74|460.69|458.69|459.43|457.43|655
1604857800000|2020-11-08 17:50:00|459.75|457.75|459.68|457.68|460.03|458.03|458.92|456.92|383
1604858100000|2020-11-08 17:55:00|459.69|457.69|458.9|456.9|459.79|457.79|458.53|456.53|598
1604858400000|2020-11-08 18:00:00|458.91|456.91|460.54|458.54|460.92|458.92|458.91|456.91|530
1604858700000|2020-11-08 18:05:00|460.56|458.56|459.82|457.82|460.96|458.96|459.56|457.56|444
1604859000000|2020-11-08 18:10:00|459.83|457.83|456.52|454.52|459.93|457.93|455.95|453.95|597
1604859300000|2020-11-08 18:15:00|456.62|454.62|456.95|454.95|457.53|455.53|456.17|454.17|637
1604859600000|2020-11-08 18:20:00|456.94|454.94|456.45|454.45|457.06|455.06|456.03|454.03|498
1604859900000|2020-11-08 18:25:00|456.39|454.39|456.55|454.55|456.8|454.8|455.57|453.57|406
1604860200000|2020-11-08 18:30:00|456.58|454.58|456.61|454.61|456.93|454.93|455.98|453.98|340
1604860500000|2020-11-08 18:35:00|456.6|454.6|456.74|454.74|456.74|454.74|454.69|452.69|502
1604860800000|2020-11-08 18:40:00|456.72|454.72|456.2|454.2|456.76|454.76|455.33|453.33|598
1604861100000|2020-11-08 18:45:00|456.18|454.18|456.29|454.29|456.86|454.86|456.11|454.11|439
1604861400000|2020-11-08 18:50:00|456.3|454.3|457.65|455.65|457.71|455.71|456.26|454.26|348
1604861700000|2020-11-08 18:55:00|457.66|455.66|458.09|456.09|458.62|456.62|457.32|455.32|457
1604862000000|2020-11-08 19:00:00|458.02|456.02|457.85|455.85|459.2|457.2|457.85|455.85|526
1604862300000|2020-11-08 19:05:00|457.83|455.83|456.63|454.63|457.83|455.83|456.48|454.48|430
1604862600000|2020-11-08 19:10:00|456.62|454.62|456.33|454.33|457.21|455.21|455.75|453.75|355
1604862900000|2020-11-08 19:15:00|456.31|454.31|454.41|452.41|456.31|454.31|453.67|451.67|558
1604863200000|2020-11-08 19:20:00|454.39|452.39|452.4|450.4|454.5|452.5|450.47|448.47|801
1604863500000|2020-11-08 19:25:00|452.46|450.46|451.12|449.12|452.73|450.73|450.95|448.95|480
1604863800000|2020-11-08 19:30:00|451.11|449.11|452.41|450.41|453.08|451.08|450.68|448.68|522
1604864100000|2020-11-08 19:35:00|452.38|450.38|453.25|451.25|453.3|451.3|452.08|450.08|459
1604864400000|2020-11-08 19:40:00|453.27|451.27|453.52|451.52|453.52|451.52|451.94|449.94|496
1604864700000|2020-11-08 19:45:00|453.51|451.51|452.32|450.32|453.9|451.9|451.69|449.69|724
1604865000000|2020-11-08 19:50:00|452.34|450.34|452.34|450.34|452.9|450.9|451.89|449.89|551
1604865300000|2020-11-08 19:55:00|452.35|450.35|453.45|451.45|453.61|451.61|452.35|450.35|469
1604865600000|2020-11-08 20:00:00|453.46|451.46|453.66|451.66|454.33|452.33|453.15|451.15|530
1604865900000|2020-11-08 20:05:00|453.62|451.62|454.01|452.01|454.19|452.19|453.02|451.02|457
1604866200000|2020-11-08 20:10:00|453.99|451.99|454.16|452.16|454.31|452.31|453.48|451.48|388
1604866500000|2020-11-08 20:15:00|454.17|452.17|453.73|451.73|454.44|452.44|453.55|451.55|294
1604866800000|2020-11-08 20:20:00|453.72|451.72|454.03|452.03|454.9|452.9|453.52|451.52|390
1604867100000|2020-11-08 20:25:00|454.02|452.02|451.79|449.79|454.03|452.03|451.29|449.29|673
1604867400000|2020-11-08 20:30:00|451.75|449.75|451.19|449.19|452.28|450.28|450.23|448.23|484
1604867700000|2020-11-08 20:35:00|451.2|449.2|452.31|450.31|452.37|450.37|450.95|448.95|463
1604868000000|2020-11-08 20:40:00|452.29|450.29|452.91|450.91|453.02|451.02|452.17|450.17|330
1604868300000|2020-11-08 20:45:00|452.92|450.92|453.07|451.07|453.45|451.45|451.89|449.89|408
1604868600000|2020-11-08 20:50:00|453.09|451.09|453.57|451.57|453.74|451.74|452.23|450.23|365
1604868900000|2020-11-08 20:55:00|453.56|451.56|452.71|450.71|453.57|451.57|452.65|450.65|289
1604869200000|2020-11-08 21:00:00|452.69|450.69|453.86|451.86|453.86|451.86|452.69|450.69|283
1604869500000|2020-11-08 21:05:00|453.84|451.84|451.99|449.99|453.84|451.84|451.98|449.98|432
1604869800000|2020-11-08 21:10:00|451.98|449.98|451.14|449.14|451.98|449.98|450.41|448.41|522
1604870100000|2020-11-08 21:15:00|451.22|449.22|450.37|448.37|451.25|449.25|450.24|448.24|479
1604870400000|2020-11-08 21:20:00|450.38|448.38|449.77|447.77|450.51|448.51|449.08|447.08|560
1604870700000|2020-11-08 21:25:00|449.76|447.76|448.52|446.52|450.31|448.31|448.44|446.44|626
1604871000000|2020-11-08 21:30:00|448.5|446.5|450.01|448.01|450.38|448.38|448.43|446.43|488
1604871300000|2020-11-08 21:35:00|450|448|449.98|447.98|450.91|448.91|449.94|447.94|350
1604871600000|2020-11-08 21:40:00|449.99|447.99|450.34|448.34|450.85|448.85|449.99|447.99|242
1604871900000|2020-11-08 21:45:00|450.35|448.35|449.28|447.28|450.5|448.5|449.07|447.07|291
1604872200000|2020-11-08 21:50:00|449.27|447.27|448.82|446.82|449.27|447.27|447.88|445.88|511
1604872500000|2020-11-08 21:55:00|448.83|446.83|451.19|449.19|451.77|449.77|448.73|446.73|474
1604872800000|2020-11-08 22:00:00|451.17|449.17|452.51|450.51|452.53|450.53|451.05|449.05|412
1604873100000|2020-11-08 22:05:00|452.55|450.55|453.06|451.06|453.11|451.11|452.36|450.36|236
1604873400000|2020-11-08 22:10:00|453.12|451.12|452.86|450.86|453.37|451.37|452.4|450.4|215
1604873700000|2020-11-08 22:15:00|452.92|450.92|452.78|450.78|453.18|451.18|452.62|450.62|136
1604874000000|2020-11-08 22:20:00|452.79|450.79|453.78|451.78|455.01|453.01|452.79|450.79|354
1604874300000|2020-11-08 22:25:00|453.77|451.77|454.05|452.05|454.06|452.06|453.64|451.64|78
1604874600000|2020-11-08 22:30:00|454.2|452.2|455.3|453.3|455.35|453.35|454.2|452.2|172
1604874900000|2020-11-08 22:35:00|455.29|453.29|454.42|452.42|456.01|454.01|454.38|452.38|248
1604875200000|2020-11-08 22:40:00|454.41|452.41|455.87|453.87|455.99|453.99|454.18|452.18|259
1604875500000|2020-11-08 22:45:00|455.86|453.86|455.51|453.51|455.99|453.99|455.45|453.45|169
1604875800000|2020-11-08 22:50:00|455.5|453.5|455.4|453.4|455.5|453.5|454.06|452.06|278
1604876100000|2020-11-08 22:55:00|455.45|453.45|456.09|454.09|456.22|454.22|455.26|453.26|284
1604876400000|2020-11-08 23:00:00|456.06|454.06|455.07|453.07|456.06|454.06|454.84|452.84|441
1604876700000|2020-11-08 23:05:00|455.19|453.19|455.76|453.76|456.53|454.53|455.19|453.19|282
1604877000000|2020-11-08 23:10:00|455.75|453.75|455.63|453.63|455.87|453.87|454.69|452.69|470
1604877300000|2020-11-08 23:15:00|455.68|453.68|455.99|453.99|456.41|454.41|454.66|452.66|540
1604877600000|2020-11-08 23:20:00|455.98|453.98|455.78|453.78|456.19|454.19|455.66|453.66|370
1604877900000|2020-11-08 23:25:00|455.79|453.79|455.37|453.37|455.83|453.83|454.97|452.97|447
1604878200000|2020-11-08 23:30:00|455.36|453.36|457.54|455.54|457.85|455.85|455.21|453.21|435
1604878500000|2020-11-08 23:35:00|457.56|455.56|457.22|455.22|458.19|456.19|457.12|455.12|405
1604878800000|2020-11-08 23:40:00|457.23|455.23|457.66|455.66|458.58|456.58|457.12|455.12|565
1604879100000|2020-11-08 23:45:00|457.6|455.6|456.78|454.78|457.61|455.61|456.31|454.31|381
1604879400000|2020-11-08 23:50:00|456.77|454.77|456.11|454.11|456.93|454.93|455.66|453.66|579
1604879700000|2020-11-08 23:55:00|456.1|454.1|455.55|453.55|456.39|454.39|455.55|453.55|505
1604880000000|2020-11-09 00:00:00|455.52|453.52|456.19|454.19|457.14|455.14|455.34|453.34|556
1604880300000|2020-11-09 00:05:00|456.14|454.14|454.71|452.71|456.19|454.19|454.32|452.32|577
1604880600000|2020-11-09 00:10:00|454.73|452.73|454.02|452.02|455.9|453.9|453.89|451.89|412
1604880900000|2020-11-09 00:15:00|454.04|452.04|453.46|451.46|454.71|452.71|452.71|450.71|659
1604881200000|2020-11-09 00:20:00|453.49|451.49|454.14|452.14|454.72|452.72|453.33|451.33|485
1604881500000|2020-11-09 00:25:00|454.15|452.15|455.17|453.17|455.33|453.33|453.92|451.92|443
1604881800000|2020-11-09 00:30:00|455.16|453.16|457.08|455.08|457.5|455.5|455.15|453.15|534
1604882100000|2020-11-09 00:35:00|457.06|455.06|457.76|455.76|457.76|455.76|456.96|454.96|511
1604882400000|2020-11-09 00:40:00|457.75|455.75|458.94|456.94|458.94|456.94|457.4|455.4|388
1604882700000|2020-11-09 00:45:00|458.95|456.95|458.65|456.65|459.16|457.16|457.97|455.97|437
1604883000000|2020-11-09 00:50:00|458.64|456.64|457.69|455.69|458.8|456.8|457|455|534
1604883300000|2020-11-09 00:55:00|457.71|455.71|458.19|456.19|458.53|456.53|457.68|455.68|438
1604883600000|2020-11-09 01:00:00|458.18|456.18|457.48|455.48|458.46|456.46|456.76|454.76|499
1604883900000|2020-11-09 01:05:00|457.49|455.49|458.42|456.42|458.44|456.44|457.08|455.08|472
1604884200000|2020-11-09 01:10:00|458.38|456.38|458.3|456.3|459|457|457.88|455.88|436
1604884500000|2020-11-09 01:15:00|458.31|456.31|457.68|455.68|458.44|456.44|457.04|455.04|472
1604884800000|2020-11-09 01:20:00|457.69|455.69|457.61|455.61|457.92|455.92|457.39|455.39|382
1604885100000|2020-11-09 01:25:00|457.6|455.6|457.46|455.46|457.9|455.9|457.44|455.44|224
1604885400000|2020-11-09 01:30:00|457.47|455.47|458.07|456.07|458.28|456.28|457.18|455.18|418
1604885700000|2020-11-09 01:35:00|458.08|456.08|457.84|455.84|458.57|456.57|457.44|455.44|442
1604886000000|2020-11-09 01:40:00|457.83|455.83|457.46|455.46|458.01|456.01|457.42|455.42|319
1604886300000|2020-11-09 01:45:00|457.44|455.44|456.19|454.19|457.54|455.54|456.14|454.14|445
1604886600000|2020-11-09 01:50:00|456.21|454.21|456.71|454.71|457.17|455.17|455.8|453.8|511
1604886900000|2020-11-09 01:55:00|456.7|454.7|456.55|454.55|456.86|454.86|455.89|453.89|394
1604887200000|2020-11-09 02:00:00|456.56|454.56|455.92|453.92|456.57|454.57|455.36|453.36|477
1604887500000|2020-11-09 02:05:00|455.93|453.93|456.13|454.13|456.74|454.74|455.84|453.84|452
1604887800000|2020-11-09 02:10:00|456.14|454.14|455.42|453.42|456.58|454.58|454.33|452.33|482
1604888100000|2020-11-09 02:15:00|455.41|453.41|454.89|452.89|455.53|453.53|454.12|452.12|584
1604888400000|2020-11-09 02:20:00|454.9|452.9|455.48|453.48|456.22|454.22|454.89|452.89|478
1604888700000|2020-11-09 02:25:00|455.47|453.47|455.66|453.66|455.86|453.86|455.04|453.04|282
1604889000000|2020-11-09 02:30:00|455.64|453.64|457.21|455.21|457.21|455.21|455.62|453.62|414
1604889300000|2020-11-09 02:35:00|457.22|455.22|456.79|454.79|457.23|455.23|456.74|454.74|459
1604889600000|2020-11-09 02:40:00|456.77|454.77|456.89|454.89|457.27|455.27|456.5|454.5|241
1604889900000|2020-11-09 02:45:00|456.9|454.9|455.78|453.78|456.9|454.9|455.78|453.78|281
1604890200000|2020-11-09 02:50:00|455.79|453.79|454.81|452.81|455.92|453.92|454.52|452.52|536
1604890500000|2020-11-09 02:55:00|454.82|452.82|454.26|452.26|454.82|452.82|453.8|451.8|381
1604890800000|2020-11-09 03:00:00|454.25|452.25|453.74|451.74|454.25|452.25|453.11|451.11|406
1604891100000|2020-11-09 03:05:00|453.68|451.68|454.38|452.38|454.65|452.65|453.3|451.3|556
1604891400000|2020-11-09 03:10:00|454.37|452.37|453.26|451.26|454.74|452.74|453.03|451.03|417
1604891700000|2020-11-09 03:15:00|453.21|451.21|454.03|452.03|454.21|452.21|452.63|450.63|567
1604892000000|2020-11-09 03:20:00|454.02|452.02|454.8|452.8|454.97|452.97|453.18|451.18|557
1604892300000|2020-11-09 03:25:00|454.85|452.85|454.38|452.38|454.87|452.87|453.98|451.98|302
1604892600000|2020-11-09 03:30:00|454.39|452.39|454.65|452.65|455.11|453.11|454.21|452.21|292
1604892900000|2020-11-09 03:35:00|454.66|452.66|455.13|453.13|455.36|453.36|454.36|452.36|320
1604893200000|2020-11-09 03:40:00|455.11|453.11|454.91|452.91|455.12|453.12|454.79|452.79|318
1604893500000|2020-11-09 03:45:00|454.9|452.9|454.24|452.24|454.9|452.9|453.89|451.89|377
1604893800000|2020-11-09 03:50:00|454.23|452.23|455.12|453.12|455.22|453.22|454.04|452.04|327
1604894100000|2020-11-09 03:55:00|455.14|453.14|453.15|451.15|455.16|453.16|453.15|451.15|415
1604894400000|2020-11-09 04:00:00|453.14|451.14|451.21|449.21|453.15|451.15|451.21|449.21|632
1604894700000|2020-11-09 04:05:00|451.25|449.25|451.36|449.36|452|450|450.38|448.38|500
1604895000000|2020-11-09 04:10:00|451.37|449.37|452.06|450.06|452.34|450.34|451.22|449.22|346
1604895300000|2020-11-09 04:15:00|452.05|450.05|452.3|450.3|452.41|450.41|450.8|448.8|397
1604895600000|2020-11-09 04:20:00|452.31|450.31|451.87|449.87|452.54|450.54|450.83|448.83|468
1604895900000|2020-11-09 04:25:00|451.9|449.9|452.61|450.61|453.1|451.1|451.89|449.89|309
1604896200000|2020-11-09 04:30:00|452.63|450.63|452.65|450.65|452.77|450.77|451.77|449.77|444
1604896500000|2020-11-09 04:35:00|452.64|450.64|453.22|451.22|453.48|451.48|452.6|450.6|400
1604896800000|2020-11-09 04:40:00|453.21|451.21|453.56|451.56|453.97|451.97|453.19|451.19|291
1604897100000|2020-11-09 04:45:00|453.55|451.55|452.97|450.97|453.55|451.55|452.81|450.81|384
1604897400000|2020-11-09 04:50:00|452.95|450.95|452.06|450.06|452.96|450.96|452.04|450.04|291
1604897700000|2020-11-09 04:55:00|452.05|450.05|452.24|450.24|452.45|450.45|451.61|449.61|228
1604898000000|2020-11-09 05:00:00|452.21|450.21|450.57|448.57|452.22|450.22|450.57|448.57|501
1604898300000|2020-11-09 05:05:00|450.48|448.48|450.46|448.46|450.74|448.74|449.72|447.72|488
1604898600000|2020-11-09 05:10:00|450.45|448.45|451.85|449.85|451.91|449.91|450.39|448.39|389
1604898900000|2020-11-09 05:15:00|451.84|449.84|452.85|450.85|453|451|451.82|449.82|433
1604899200000|2020-11-09 05:20:00|452.87|450.87|452.92|450.92|453.04|451.04|452.66|450.66|219
1604899500000|2020-11-09 05:25:00|452.91|450.91|453.48|451.48|453.55|451.55|452.79|450.79|217
1604899800000|2020-11-09 05:30:00|453.46|451.46|453.38|451.38|453.89|451.89|452.99|450.99|306
1604900100000|2020-11-09 05:35:00|453.39|451.39|453.55|451.55|453.6|451.6|453.12|451.12|212
1604900400000|2020-11-09 05:40:00|453.61|451.61|454.91|452.91|454.92|452.92|453.4|451.4|380
1604900700000|2020-11-09 05:45:00|454.9|452.9|454.4|452.4|454.9|452.9|454.11|452.11|321
1604901000000|2020-11-09 05:50:00|454.44|452.44|454.29|452.29|454.48|452.48|454.02|452.02|261
1604901300000|2020-11-09 05:55:00|454.3|452.3|454.7|452.7|454.73|452.73|453.98|451.98|294
1604901600000|2020-11-09 06:00:00|454.68|452.68|454.12|452.12|454.68|452.68|453.67|451.67|343
1604901900000|2020-11-09 06:05:00|454.11|452.11|454.13|452.13|454.26|452.26|453.66|451.66|320
1604902200000|2020-11-09 06:10:00|454.12|452.12|453.57|451.57|454.23|452.23|453.55|451.55|361
1604902500000|2020-11-09 06:15:00|453.56|451.56|453.66|451.66|454.16|452.16|453.44|451.44|235
1604902800000|2020-11-09 06:20:00|453.67|451.67|453.97|451.97|454.3|452.3|453.61|451.61|243
1604903100000|2020-11-09 06:25:00|453.98|451.98|452.14|450.14|454.01|452.01|451.6|449.6|437
1604903400000|2020-11-09 06:30:00|452.13|450.13|452.06|450.06|452.55|450.55|450.95|448.95|539
1604903700000|2020-11-09 06:35:00|452.01|450.01|451.65|449.65|452.31|450.31|451.35|449.35|440
1604904000000|2020-11-09 06:40:00|451.64|449.64|452.22|450.22|452.37|450.37|451.39|449.39|412
1604904300000|2020-11-09 06:45:00|452.21|450.21|452.15|450.15|452.22|450.22|451.8|449.8|396
1604904600000|2020-11-09 06:50:00|452.12|450.12|451.15|449.15|452.19|450.19|450.59|448.59|438
1604904900000|2020-11-09 06:55:00|451.14|449.14|451.04|449.04|451.28|449.28|450.74|448.74|328
1604905200000|2020-11-09 07:00:00|451.03|449.03|451.97|449.97|452.19|450.19|449.97|447.97|437
1604905500000|2020-11-09 07:05:00|451.98|449.98|451.72|449.72|452.3|450.3|451|449|371
1604905800000|2020-11-09 07:10:00|451.71|449.71|452.03|450.03|452.29|450.29|451.65|449.65|406
1604906100000|2020-11-09 07:15:00|452.04|450.04|451.1|449.1|452.26|450.26|451.09|449.09|324
1604906400000|2020-11-09 07:20:00|451.05|449.05|451.7|449.7|452.03|450.03|450.91|448.91|261
1604906700000|2020-11-09 07:25:00|451.68|449.68|451.77|449.77|451.98|449.98|451.55|449.55|254
1604907000000|2020-11-09 07:30:00|451.75|449.75|451.92|449.92|452.07|450.07|451.61|449.61|268
1604907300000|2020-11-09 07:35:00|451.94|449.94|452.4|450.4|452.45|450.45|451.81|449.81|326
1604907600000|2020-11-09 07:40:00|452.37|450.37|452.11|450.11|452.4|450.4|452.09|450.09|282
1604907900000|2020-11-09 07:45:00|452.1|450.1|449.93|447.93|452.1|450.1|449.91|447.91|377
1604908200000|2020-11-09 07:50:00|449.95|447.95|448.83|446.83|449.97|447.97|447.65|445.65|695
1604908500000|2020-11-09 07:55:00|448.84|446.84|446.33|444.33|448.86|446.86|445.53|443.53|484
1604908800000|2020-11-09 08:00:00|446.32|444.32|446.25|444.25|448|446|446.11|444.11|407
1604909100000|2020-11-09 08:05:00|446.26|444.26|446.95|444.95|447.58|445.58|446.15|444.15|463
1604909400000|2020-11-09 08:10:00|446.91|444.91|447.65|445.65|448.03|446.03|446.65|444.65|473
1604909700000|2020-11-09 08:15:00|447.62|445.62|446.87|444.87|447.66|445.66|446.8|444.8|400
1604910000000|2020-11-09 08:20:00|446.84|444.84|446.59|444.59|447.31|445.31|445.77|443.77|635
1604910300000|2020-11-09 08:25:00|446.62|444.62|444.41|442.41|446.92|444.92|443.73|441.73|669
1604910600000|2020-11-09 08:30:00|444.42|442.42|447.08|445.08|447.11|445.11|442.66|440.66|726
1604910900000|2020-11-09 08:35:00|447.14|445.14|446.55|444.55|447.14|445.14|446.05|444.05|436
1604911200000|2020-11-09 08:40:00|446.57|444.57|447.98|445.98|448.31|446.31|446.57|444.57|507
1604911500000|2020-11-09 08:45:00|448|446|449|447|449.81|447.81|447.97|445.97|603
1604911800000|2020-11-09 08:50:00|448.99|446.99|448.84|446.84|449.35|447.35|448.74|446.74|401
1604912100000|2020-11-09 08:55:00|448.85|446.85|449.53|447.53|449.9|447.9|448.85|446.85|387
1604912400000|2020-11-09 09:00:00|449.55|447.55|449.7|447.7|450.69|448.69|448.81|446.81|523
1604912700000|2020-11-09 09:05:00|449.68|447.68|450.29|448.29|450.46|448.46|449.58|447.58|447
1604913000000|2020-11-09 09:10:00|450.27|448.27|451.12|449.12|451.21|449.21|449.99|447.99|383
1604913300000|2020-11-09 09:15:00|451.13|449.13|451.24|449.24|451.56|449.56|450.34|448.34|404
1604913600000|2020-11-09 09:20:00|451.25|449.25|450.7|448.7|451.5|449.5|450.67|448.67|353
1604913900000|2020-11-09 09:25:00|450.69|448.69|450.36|448.36|450.83|448.83|449.84|447.84|351
1604914200000|2020-11-09 09:30:00|450.37|448.37|450.45|448.45|451.98|449.98|450.17|448.17|504
1604914500000|2020-11-09 09:35:00|450.46|448.46|450.66|448.66|450.84|448.84|450.2|448.2|316
1604914800000|2020-11-09 09:40:00|450.67|448.67|450.54|448.54|450.97|448.97|450.43|448.43|262
1604915100000|2020-11-09 09:45:00|450.55|448.55|450.47|448.47|450.8|448.8|450.07|448.07|477
1604915400000|2020-11-09 09:50:00|450.48|448.48|452.62|450.62|452.89|450.89|450.43|448.43|414
1604915700000|2020-11-09 09:55:00|452.64|450.64|451.61|449.61|452.92|450.92|451.35|449.35|427
1604916000000|2020-11-09 10:00:00|451.6|449.6|451.73|449.73|452.58|450.58|451.59|449.59|472
1604916300000|2020-11-09 10:05:00|451.72|449.72|453.44|451.44|453.61|451.61|451.72|449.72|379
1604916600000|2020-11-09 10:10:00|453.45|451.45|453.57|451.57|454.17|452.17|453.13|451.13|358
1604916900000|2020-11-09 10:15:00|453.61|451.61|453.29|451.29|453.92|451.92|453.13|451.13|432
1604917200000|2020-11-09 10:20:00|453.33|451.33|453.33|451.33|453.45|451.45|452.74|450.74|309
1604917500000|2020-11-09 10:25:00|453.34|451.34|452.72|450.72|453.34|451.34|452.58|450.58|279
1604917800000|2020-11-09 10:30:00|452.76|450.76|452.15|450.15|452.92|450.92|451.86|449.86|203
1604918100000|2020-11-09 10:35:00|452.16|450.16|452.52|450.52|452.52|450.52|452.05|450.05|147
1604918400000|2020-11-09 10:40:00|452.53|450.53|453.87|451.87|453.98|451.98|452.42|450.42|256
1604918700000|2020-11-09 10:45:00|453.88|451.88|453.9|451.9|454.12|452.12|453.63|451.63|288
1604919000000|2020-11-09 10:50:00|453.91|451.91|454.66|452.66|455.01|453.01|453.91|451.91|279
1604919300000|2020-11-09 10:55:00|454.62|452.62|453.89|451.89|454.73|452.73|453.69|451.69|245
1604919600000|2020-11-09 11:00:00|453.9|451.9|453.47|451.47|454.06|452.06|453.19|451.19|335
1604919900000|2020-11-09 11:05:00|453.39|451.39|455.69|453.69|455.87|453.87|453.24|451.24|435
1604920200000|2020-11-09 11:10:00|455.66|453.66|455.6|453.6|456.3|454.3|455.48|453.48|375
1604920500000|2020-11-09 11:15:00|455.58|453.58|455.05|453.05|455.58|453.58|454.59|452.59|335
1604920800000|2020-11-09 11:20:00|455.06|453.06|454.84|452.84|455.06|453.06|454.35|452.35|330
1604921100000|2020-11-09 11:25:00|454.85|452.85|454.28|452.28|454.86|452.86|453.9|451.9|409
1604921400000|2020-11-09 11:30:00|454.26|452.26|454.18|452.18|454.6|452.6|453.65|451.65|476
1604921700000|2020-11-09 11:35:00|454.17|452.17|453.79|451.79|454.44|452.44|453.65|451.65|368
1604922000000|2020-11-09 11:40:00|453.8|451.8|454|452|454.88|452.88|453.74|451.74|268
1604922300000|2020-11-09 11:45:00|454.08|452.08|456.25|454.25|456.54|454.54|454.08|452.08|817
1604922600000|2020-11-09 11:50:00|456.24|454.24|458.1|456.1|458.32|456.32|455.93|453.93|686
1604922900000|2020-11-09 11:55:00|458.14|456.14|459.59|457.59|460.23|458.23|458.14|456.14|718
1604923200000|2020-11-09 12:00:00|459.6|457.6|457.9|455.9|460|458|457.28|455.28|744
1604923500000|2020-11-09 12:05:00|457.91|455.91|457.41|455.41|458.04|456.04|456.3|454.3|576
1604923800000|2020-11-09 12:10:00|457.44|455.44|452.71|450.71|457.59|455.59|451.94|449.94|729
1604924100000|2020-11-09 12:15:00|452.67|450.67|453.82|451.82|455.93|453.93|452.25|450.25|635
1604924400000|2020-11-09 12:20:00|453.85|451.85|454.37|452.37|455.14|453.14|453.41|451.41|578
1604924700000|2020-11-09 12:25:00|454.36|452.36|454.46|452.46|455.8|453.8|454.14|452.14|541
1604925000000|2020-11-09 12:30:00|454.47|452.47|455.66|453.66|456.11|454.11|454.27|452.27|472
1604925300000|2020-11-09 12:35:00|455.69|453.69|455.8|453.8|455.84|453.84|454.59|452.59|509
1604925600000|2020-11-09 12:40:00|455.82|453.82|455.62|453.62|456.23|454.23|455.39|453.39|474
1604925900000|2020-11-09 12:45:00|455.63|453.63|455.34|453.34|456.15|454.15|455.27|453.27|407
1604926200000|2020-11-09 12:50:00|455.33|453.33|453.71|451.71|455.98|453.98|453.26|451.26|464
1604926500000|2020-11-09 12:55:00|453.75|451.75|454.75|452.75|454.84|452.84|453.55|451.55|443
1604926800000|2020-11-09 13:00:00|454.76|452.76|453.66|451.66|455.19|453.19|453.66|451.66|409
1604927100000|2020-11-09 13:05:00|453.65|451.65|451.59|449.59|454.11|452.11|451.47|449.47|491
1604927400000|2020-11-09 13:10:00|451.63|449.63|448.45|446.45|451.84|449.84|448.26|446.26|679
1604927700000|2020-11-09 13:15:00|448.44|446.44|450.9|448.9|451.21|449.21|445.61|443.61|688
1604928000000|2020-11-09 13:20:00|450.88|448.88|449.43|447.43|451.55|449.55|449.32|447.32|577
1604928300000|2020-11-09 13:25:00|449.44|447.44|448.05|446.05|450.53|448.53|448.05|446.05|562
1604928600000|2020-11-09 13:30:00|448.06|446.06|450.11|448.11|450.51|448.51|447.97|445.97|528
1604928900000|2020-11-09 13:35:00|450.12|448.12|448.05|446.05|450.12|448.12|447.95|445.95|585
1604929200000|2020-11-09 13:40:00|448.09|446.09|447.49|445.49|449.02|447.02|447.43|445.43|586
1604929500000|2020-11-09 13:45:00|447.56|445.56|446.01|444.01|447.69|445.69|445.39|443.39|605
1604929800000|2020-11-09 13:50:00|446|444|446.27|444.27|446.45|444.45|443.8|441.8|652
1604930100000|2020-11-09 13:55:00|446.25|444.25|447.9|445.9|448.36|446.36|446.25|444.25|512
1604930400000|2020-11-09 14:00:00|447.88|445.88|448.97|446.97|450.09|448.09|447.1|445.1|530
1604930700000|2020-11-09 14:05:00|448.96|446.96|449.18|447.18|449.39|447.39|447.97|445.97|464
1604931000000|2020-11-09 14:10:00|449.16|447.16|447.45|445.45|449.16|447.16|447.36|445.36|469
1604931300000|2020-11-09 14:15:00|447.47|445.47|445.95|443.95|447.48|445.48|445.3|443.3|578
1604931600000|2020-11-09 14:20:00|445.96|443.96|447.2|445.2|448.3|446.3|445.93|443.93|376
1604931900000|2020-11-09 14:25:00|447.22|445.22|447.26|445.26|448.36|446.36|447.13|445.13|380
1604932200000|2020-11-09 14:30:00|447.38|445.38|448.89|446.89|449.58|447.58|447.2|445.2|539
1604932500000|2020-11-09 14:35:00|448.87|446.87|449.63|447.63|450.14|448.14|448.43|446.43|448
1604932800000|2020-11-09 14:40:00|449.61|447.61|449.57|447.57|450.18|448.18|449.16|447.16|450
1604933100000|2020-11-09 14:45:00|449.56|447.56|449.34|447.34|450.02|448.02|448.92|446.92|528
1604933400000|2020-11-09 14:50:00|449.31|447.31|448.01|446.01|449.32|447.32|447.53|445.53|451
1604933700000|2020-11-09 14:55:00|448.03|446.03|444.89|442.89|448.03|446.03|443.86|441.86|571
1604934000000|2020-11-09 15:00:00|445.01|443.01|445.09|443.09|446.45|444.45|443.46|441.46|700
1604934300000|2020-11-09 15:05:00|445.11|443.11|443.91|441.91|445.11|443.11|443.19|441.19|636
1604934600000|2020-11-09 15:10:00|443.89|441.89|440.32|438.32|443.89|441.89|439.63|437.63|721
1604934900000|2020-11-09 15:15:00|440.39|438.39|443.22|441.22|443.29|441.29|439.51|437.51|607
1604935200000|2020-11-09 15:20:00|443.23|441.23|443.65|441.65|443.88|441.88|442.17|440.17|528
1604935500000|2020-11-09 15:25:00|443.64|441.64|444.37|442.37|444.54|442.54|443.07|441.07|407
1604935800000|2020-11-09 15:30:00|444.27|442.27|444.18|442.18|444.49|442.49|443.45|441.45|396
1604936100000|2020-11-09 15:35:00|444.27|442.27|442.15|440.15|444.51|442.51|441.81|439.81|484
1604936400000|2020-11-09 15:40:00|442.16|440.16|440.17|438.17|442.46|440.46|439.23|437.23|592
1604936700000|2020-11-09 15:45:00|440.16|438.16|438.79|436.79|440.32|438.32|438.25|436.25|511
1604937000000|2020-11-09 15:50:00|438.74|436.74|439.03|437.03|441.01|439.01|438.18|436.18|627
1604937300000|2020-11-09 15:55:00|439.01|437.01|438.74|436.74|440.04|438.04|438.29|436.29|651
1604937600000|2020-11-09 16:00:00|438.73|436.73|439.39|437.39|440.63|438.63|437.09|435.09|837
1604937900000|2020-11-09 16:05:00|439.44|437.44|437.38|435.38|439.96|437.96|437.33|435.33|865
1604938200000|2020-11-09 16:10:00|437.4|435.4|436.41|434.41|437.6|435.6|436.05|434.05|870
1604938500000|2020-11-09 16:15:00|436.36|434.36|438.49|436.49|438.51|436.51|435.3|433.3|782
1604938800000|2020-11-09 16:20:00|438.5|436.5|440.07|438.07|440.28|438.28|438.5|436.5|636
1604939100000|2020-11-09 16:25:00|440.08|438.08|438.36|436.36|440.08|438.08|437.92|435.92|628
1604939400000|2020-11-09 16:30:00|438.35|436.35|440.33|438.33|440.38|438.38|438.07|436.07|649
1604939700000|2020-11-09 16:35:00|440.34|438.34|441.08|439.08|442.04|440.04|440.02|438.02|649
1604940000000|2020-11-09 16:40:00|441.1|439.1|441.63|439.63|441.86|439.86|440.76|438.76|697
1604940300000|2020-11-09 16:45:00|441.62|439.62|441.6|439.6|442.02|440.02|440.91|438.91|648
1604940600000|2020-11-09 16:50:00|441.61|439.61|443.42|441.42|443.65|441.65|441.61|439.61|682
1604940900000|2020-11-09 16:55:00|443.41|441.41|443.82|441.82|444.12|442.12|442.7|440.7|502
1604941200000|2020-11-09 17:00:00|443.83|441.83|443.35|441.35|443.92|441.92|443.03|441.03|534
1604941500000|2020-11-09 17:05:00|443.37|441.37|445.05|443.05|445.34|443.34|443.04|441.04|546
1604941800000|2020-11-09 17:10:00|445.12|443.12|444.69|442.69|445.12|443.12|444.38|442.38|513
1604942100000|2020-11-09 17:15:00|444.68|442.68|444.75|442.75|444.78|442.78|444.08|442.08|367
1604942400000|2020-11-09 17:20:00|444.71|442.71|444.76|442.76|445.09|443.09|444.44|442.44|429
1604942700000|2020-11-09 17:25:00|444.75|442.75|443.69|441.69|445.05|443.05|443.5|441.5|430
1604943000000|2020-11-09 17:30:00|443.68|441.68|444.24|442.24|444.84|442.84|443.47|441.47|469
1604943300000|2020-11-09 17:35:00|444.21|442.21|445.8|443.8|445.88|443.88|443.97|441.97|442
1604943600000|2020-11-09 17:40:00|445.82|443.82|445.52|443.52|445.82|443.82|445.03|443.03|532
1604943900000|2020-11-09 17:45:00|445.53|443.53|445.69|443.69|446.21|444.21|445.35|443.35|512
1604944200000|2020-11-09 17:50:00|445.76|443.76|445.69|443.69|445.81|443.81|445.12|443.12|503
1604944500000|2020-11-09 17:55:00|445.68|443.68|446.41|444.41|446.8|444.8|444.98|442.98|559
1604944800000|2020-11-09 18:00:00|446.43|444.43|444.53|442.53|446.49|444.49|444.02|442.02|623
1604945100000|2020-11-09 18:05:00|444.51|442.51|445.2|443.2|446.02|444.02|444.51|442.51|633
1604945400000|2020-11-09 18:10:00|445.19|443.19|445.68|443.68|445.97|443.97|444.88|442.88|491
1604945700000|2020-11-09 18:15:00|445.63|443.63|444.72|442.72|445.96|443.96|444.7|442.7|439
1604946000000|2020-11-09 18:20:00|444.73|442.73|446.19|444.19|446.85|444.85|444.73|442.73|413
1604946300000|2020-11-09 18:25:00|446.11|444.11|445.3|443.3|446.11|444.11|445.03|443.03|448
1604946600000|2020-11-09 18:30:00|445.32|443.32|446.26|444.26|446.36|444.36|445.3|443.3|286
1604946900000|2020-11-09 18:35:00|446.25|444.25|445.57|443.57|446.4|444.4|445.3|443.3|405
1604947200000|2020-11-09 18:40:00|445.58|443.58|447.06|445.06|447.07|445.07|445.54|443.54|233
1604947500000|2020-11-09 18:45:00|447.05|445.05|445.7|443.7|447.79|445.79|445.63|443.63|503
1604947800000|2020-11-09 18:50:00|445.71|443.71|446.71|444.71|447.21|445.21|445.57|443.57|483
1604948100000|2020-11-09 18:55:00|446.7|444.7|447.26|445.26|447.28|445.28|445.81|443.81|572
1604948400000|2020-11-09 19:00:00|447.27|445.27|446.55|444.55|447.54|445.54|445.93|443.93|380
1604948700000|2020-11-09 19:05:00|446.6|444.6|447.18|445.18|447.21|445.21|446.27|444.27|323
1604949000000|2020-11-09 19:10:00|447.19|445.19|447.31|445.31|447.42|445.42|446.26|444.26|507
1604949300000|2020-11-09 19:15:00|447.32|445.32|448.55|446.55|448.61|446.61|447.18|445.18|433
1604949600000|2020-11-09 19:20:00|448.52|446.52|447.66|445.66|448.55|446.55|447.24|445.24|542
1604949900000|2020-11-09 19:25:00|447.65|445.65|448.44|446.44|448.44|446.44|447.42|445.42|325
1604950200000|2020-11-09 19:30:00|448.43|446.43|448.33|446.33|449.01|447.01|448.21|446.21|356
1604950500000|2020-11-09 19:35:00|448.32|446.32|447.02|445.02|448.53|446.53|446.93|444.93|377
1604950800000|2020-11-09 19:40:00|447.01|445.01|447.3|445.3|447.75|445.75|446.71|444.71|412
1604951100000|2020-11-09 19:45:00|447.31|445.31|447.19|445.19|447.58|445.58|446.88|444.88|407
1604951400000|2020-11-09 19:50:00|447.17|445.17|447.93|445.93|447.93|445.93|446.9|444.9|341
1604951700000|2020-11-09 19:55:00|447.88|445.88|447.97|445.97|448.07|446.07|447.48|445.48|246
1604952000000|2020-11-09 20:00:00|447.98|445.98|448.08|446.08|448.6|446.6|447.93|445.93|512
1604952300000|2020-11-09 20:05:00|448.06|446.06|447.49|445.49|448.17|446.17|447.44|445.44|387
1604952600000|2020-11-09 20:10:00|447.43|445.43|447.96|445.96|448.35|446.35|447.37|445.37|338
1604952900000|2020-11-09 20:15:00|447.98|445.98|447.46|445.46|448.41|446.41|447.21|445.21|402
1604953200000|2020-11-09 20:20:00|447.47|445.47|447.94|445.94|447.96|445.96|447.29|445.29|341
1604953500000|2020-11-09 20:25:00|447.96|445.96|448.78|446.78|448.78|446.78|447.23|445.23|401
1604953800000|2020-11-09 20:30:00|448.85|446.85|450.52|448.52|450.52|448.52|448.85|446.85|431
1604954100000|2020-11-09 20:35:00|450.53|448.53|450.75|448.75|450.99|448.99|450.41|448.41|414
1604954400000|2020-11-09 20:40:00|450.7|448.7|450.9|448.9|450.9|448.9|449.8|447.8|393
1604954700000|2020-11-09 20:45:00|450.91|448.91|450.4|448.4|450.99|448.99|450.19|448.19|292
1604955000000|2020-11-09 20:50:00|450.41|448.41|448.81|446.81|450.41|448.41|448.64|446.64|557
1604955300000|2020-11-09 20:55:00|448.83|446.83|448.03|446.03|448.95|446.95|447.91|445.91|608
1604955600000|2020-11-09 21:00:00|448.1|446.1|448.52|446.52|448.64|446.64|447.96|445.96|392
1604955900000|2020-11-09 21:05:00|448.48|446.48|449.45|447.45|449.51|447.51|448.38|446.38|352
1604956200000|2020-11-09 21:10:00|449.5|447.5|450.07|448.07|450.11|448.11|449.19|447.19|311
1604956500000|2020-11-09 21:15:00|450.08|448.08|450.89|448.89|451.11|449.11|450.06|448.06|368
1604956800000|2020-11-09 21:20:00|450.9|448.9|449.95|447.95|451.88|449.88|449.93|447.93|538
1604957100000|2020-11-09 21:25:00|449.94|447.94|449.95|447.95|450.7|448.7|449.82|447.82|237
1604957400000|2020-11-09 21:30:00|449.92|447.92|451.01|449.01|451.33|449.33|449.91|447.91|399
1604957700000|2020-11-09 21:35:00|451.04|449.04|449.11|447.11|451.24|449.24|449.03|447.03|565
1604958000000|2020-11-09 21:40:00|449.1|447.1|448.99|446.99|449.75|447.75|448.84|446.84|500
1604958300000|2020-11-09 21:45:00|449|447|449|447|449.27|447.27|448.78|446.78|435
1604958600000|2020-11-09 21:50:00|449.05|447.05|449|447|449.33|447.33|448.71|446.71|378
1604958900000|2020-11-09 21:55:00|448.99|446.99|448.94|446.94|449.27|447.27|448.61|446.61|345
1604959200000|2020-11-09 22:00:00|448.92|446.92|448.13|446.13|448.94|446.94|447.33|445.33|290
1604959500000|2020-11-09 22:05:00|448.14|446.14|448.18|446.18|448.35|446.35|448.02|446.02|114
1604959800000|2020-11-09 22:10:00|448.16|446.16|448.08|446.08|448.17|446.17|448.05|446.05|54
1604960100000|2020-11-09 22:15:00|448.12|446.12|448.14|446.14|448.27|446.27|448.08|446.08|111
1604960400000|2020-11-09 22:20:00|448.13|446.13|448.43|446.43|448.43|446.43|447.83|445.83|218
1604960700000|2020-11-09 22:25:00|448.42|446.42|448.31|446.31|448.97|446.97|448.3|446.3|171
1604961000000|2020-11-09 22:30:00|448.32|446.32|446.5|444.5|448.34|446.34|446.06|444.06|284
1604961300000|2020-11-09 22:35:00|446.51|444.51|445.38|443.38|446.6|444.6|445.36|443.36|149
1604961600000|2020-11-09 22:40:00|445.4|443.4|444.99|442.99|445.42|443.42|444.63|442.63|224
1604961900000|2020-11-09 22:45:00|444.96|442.96|445.09|443.09|446.06|444.06|444.79|442.79|226
1604962200000|2020-11-09 22:50:00|445.1|443.1|444.05|442.05|446.05|444.05|443.08|441.08|491
1604962500000|2020-11-09 22:55:00|444.04|442.04|444.06|442.06|444.5|442.5|443.18|441.18|469
1604962800000|2020-11-09 23:00:00|444.05|442.05|444.85|442.85|445.3|443.3|443.83|441.83|427
1604963100000|2020-11-09 23:05:00|444.86|442.86|445.24|443.24|445.41|443.41|444.57|442.57|374
1604963400000|2020-11-09 23:10:00|445.25|443.25|445.54|443.54|445.55|443.55|444.63|442.63|460
1604963700000|2020-11-09 23:15:00|445.52|443.52|445.29|443.29|445.77|443.77|444.82|442.82|527
1604964000000|2020-11-09 23:20:00|445.28|443.28|444.79|442.79|445.54|443.54|443.96|441.96|548
1604964300000|2020-11-09 23:25:00|444.84|442.84|445.22|443.22|445.23|443.23|443.83|441.83|457
1604964600000|2020-11-09 23:30:00|445.23|443.23|445.4|443.4|445.65|443.65|444.34|442.34|494
1604964900000|2020-11-09 23:35:00|445.46|443.46|445.46|443.46|446.03|444.03|445.36|443.36|524
1604965200000|2020-11-09 23:40:00|445.47|443.47|445.54|443.54|445.82|443.82|445.05|443.05|343
1604965500000|2020-11-09 23:45:00|445.53|443.53|446|444|447.08|445.08|445.43|443.43|447
1604965800000|2020-11-09 23:50:00|446.01|444.01|446.29|444.29|446.58|444.58|445.5|443.5|481
1604966100000|2020-11-09 23:55:00|446.26|444.26|445.69|443.69|446.49|444.49|445.27|443.27|441
1604966400000|2020-11-10 00:00:00|445.7|443.7|443.97|441.97|446.09|444.09|443.77|441.77|657
1604966700000|2020-11-10 00:05:00|443.96|441.96|443.3|441.3|444.07|442.07|443.25|441.25|514
1604967000000|2020-11-10 00:10:00|443.32|441.32|441.77|439.77|443.67|441.67|441.77|439.77|375
1604967300000|2020-11-10 00:15:00|441.7|439.7|441.29|439.29|442.76|440.76|441.28|439.28|452
1604967600000|2020-11-10 00:20:00|441.32|439.32|441.12|439.12|442.19|440.19|440.89|438.89|427
1604967900000|2020-11-10 00:25:00|441.21|439.21|441.12|439.12|441.66|439.66|440.42|438.42|437
1604968200000|2020-11-10 00:30:00|441.17|439.17|443.56|441.56|443.92|441.92|441.13|439.13|529
1604968500000|2020-11-10 00:35:00|443.58|441.58|443.75|441.75|444.09|442.09|443.25|441.25|546
1604968800000|2020-11-10 00:40:00|443.71|441.71|444.58|442.58|444.87|442.87|443.36|441.36|386
1604969100000|2020-11-10 00:45:00|444.59|442.59|445|443|445.39|443.39|444.5|442.5|326
1604969400000|2020-11-10 00:50:00|444.99|442.99|445.99|443.99|446.14|444.14|444.99|442.99|232
1604969700000|2020-11-10 00:55:00|445.98|443.98|446.37|444.37|446.37|444.37|445.35|443.35|257
1604970000000|2020-11-10 01:00:00|446.38|444.38|445.21|443.21|446.58|444.58|445.2|443.2|261
1604970300000|2020-11-10 01:05:00|445.22|443.22|446.28|444.28|446.28|444.28|445.21|443.21|327
1604970600000|2020-11-10 01:10:00|446.24|444.24|448.06|446.06|448.23|446.23|446.19|444.19|480
1604970900000|2020-11-10 01:15:00|448.21|446.21|449.04|447.04|449.05|447.05|448.13|446.13|250
1604971200000|2020-11-10 01:20:00|449.05|447.05|448.87|446.87|449.18|447.18|448.75|446.75|250
1604971500000|2020-11-10 01:25:00|448.88|446.88|449.46|447.46|449.74|447.74|448.46|446.46|273
1604971800000|2020-11-10 01:30:00|449.51|447.51|448.82|446.82|449.78|447.78|448.76|446.76|207
1604972100000|2020-11-10 01:35:00|448.81|446.81|448.59|446.59|448.81|446.81|447.8|445.8|281
1604972400000|2020-11-10 01:40:00|448.58|446.58|448.9|446.9|448.94|446.94|448.41|446.41|307
1604972700000|2020-11-10 01:45:00|448.91|446.91|448.69|446.69|449.22|447.22|448.47|446.47|427
1604973000000|2020-11-10 01:50:00|448.71|446.71|448.57|446.57|448.94|446.94|448.47|446.47|342
1604973300000|2020-11-10 01:55:00|448.58|446.58|448.69|446.69|448.96|446.96|448.24|446.24|435
1604973600000|2020-11-10 02:00:00|448.68|446.68|449.55|447.55|449.57|447.57|448.67|446.67|419
1604973900000|2020-11-10 02:05:00|449.54|447.54|448.38|446.38|449.74|447.74|448.21|446.21|506
1604974200000|2020-11-10 02:10:00|448.37|446.37|448.09|446.09|448.5|446.5|447.85|445.85|401
1604974500000|2020-11-10 02:15:00|448.08|446.08|448.31|446.31|448.57|446.57|447.87|445.87|355
1604974800000|2020-11-10 02:20:00|448.29|446.29|448.19|446.19|448.36|446.36|447.95|445.95|374
1604975100000|2020-11-10 02:25:00|448.2|446.2|447.96|445.96|448.24|446.24|447.69|445.69|396
1604975400000|2020-11-10 02:30:00|447.95|445.95|448.41|446.41|448.53|446.53|447.8|445.8|401
1604975700000|2020-11-10 02:35:00|448.42|446.42|447.76|445.76|448.42|446.42|447.1|445.1|496
1604976000000|2020-11-10 02:40:00|447.7|445.7|448.05|446.05|448.24|446.24|447.57|445.57|322
1604976300000|2020-11-10 02:45:00|448.06|446.06|447.55|445.55|448.06|446.06|447.28|445.28|391
1604976600000|2020-11-10 02:50:00|447.57|445.57|447.77|445.77|447.85|445.85|447.48|445.48|312
1604976900000|2020-11-10 02:55:00|447.75|445.75|446.91|444.91|447.89|445.89|446.84|444.84|480
1604977200000|2020-11-10 03:00:00|446.93|444.93|447.43|445.43|447.43|445.43|446.5|444.5|416
1604977500000|2020-11-10 03:05:00|447.42|445.42|445.74|443.74|447.46|445.46|445.73|443.73|488
1604977800000|2020-11-10 03:10:00|445.73|443.73|445.95|443.95|445.97|443.97|445.65|443.65|334
1604978100000|2020-11-10 03:15:00|445.94|443.94|445.72|443.72|445.94|443.94|445.5|443.5|253
1604978400000|2020-11-10 03:20:00|445.71|443.71|446.26|444.26|446.38|444.38|445.7|443.7|219
1604978700000|2020-11-10 03:25:00|446.25|444.25|447.41|445.41|447.41|445.41|445.46|443.46|383
1604979000000|2020-11-10 03:30:00|447.42|445.42|446.68|444.68|448.51|446.51|446.55|444.55|521
1604979300000|2020-11-10 03:35:00|446.67|444.67|446.86|444.86|447.47|445.47|446.67|444.67|420
1604979600000|2020-11-10 03:40:00|446.84|444.84|448.04|446.04|448.37|446.37|446.84|444.84|421
1604979900000|2020-11-10 03:45:00|448.03|446.03|448.78|446.78|449.01|447.01|448.01|446.01|321
1604980200000|2020-11-10 03:50:00|448.81|446.81|450.26|448.26|450.55|448.55|448.71|446.71|358
1604980500000|2020-11-10 03:55:00|450.28|448.28|450.77|448.77|451.06|449.06|449.77|447.77|288
1604980800000|2020-11-10 04:00:00|450.76|448.76|450.36|448.36|451.27|449.27|450.26|448.26|438
1604981100000|2020-11-10 04:05:00|450.35|448.35|449.84|447.84|450.43|448.43|449.65|447.65|276
1604981400000|2020-11-10 04:10:00|449.82|447.82|449.75|447.75|450.03|448.03|449.67|447.67|300
1604981700000|2020-11-10 04:15:00|449.74|447.74|450.15|448.15|450.25|448.25|449.74|447.74|205
1604982000000|2020-11-10 04:20:00|450.17|448.17|449.27|447.27|450.22|448.22|449.25|447.25|362
1604982300000|2020-11-10 04:25:00|449.26|447.26|449.04|447.04|449.53|447.53|448.78|446.78|338
1604982600000|2020-11-10 04:30:00|449.11|447.11|449.73|447.73|450.31|448.31|449.11|447.11|302
1604982900000|2020-11-10 04:35:00|449.74|447.74|450.87|448.87|450.88|448.88|449.74|447.74|242
1604983200000|2020-11-10 04:40:00|450.83|448.83|450.52|448.52|451.32|449.32|450.5|448.5|224
1604983500000|2020-11-10 04:45:00|450.55|448.55|452.52|450.52|453.36|451.36|450.54|448.54|474
1604983800000|2020-11-10 04:50:00|452.58|450.58|452.46|450.46|452.8|450.8|452|450|404
1604984100000|2020-11-10 04:55:00|452.48|450.48|452.48|450.48|452.93|450.93|452.09|450.09|401
1604984400000|2020-11-10 05:00:00|452.5|450.5|452.41|450.41|454.34|452.34|452.41|450.41|462
1604984700000|2020-11-10 05:05:00|452.4|450.4|452.73|450.73|453.04|451.04|452.12|450.12|365
1604985000000|2020-11-10 05:10:00|452.74|450.74|452.68|450.68|452.86|450.86|452.23|450.23|350
1604985300000|2020-11-10 05:15:00|452.69|450.69|451.92|449.92|453.32|451.32|451.69|449.69|450
1604985600000|2020-11-10 05:20:00|451.93|449.93|453.35|451.35|453.52|451.52|451.93|449.93|358
1604985900000|2020-11-10 05:25:00|453.36|451.36|453.56|451.56|454.45|452.45|453.36|451.36|305
1604986200000|2020-11-10 05:30:00|453.6|451.6|451.34|449.34|453.65|451.65|450.7|448.7|594
1604986500000|2020-11-10 05:35:00|451.33|449.33|450.88|448.88|451.42|449.42|450.6|448.6|481
1604986800000|2020-11-10 05:40:00|450.87|448.87|450.89|448.89|451.45|449.45|450.64|448.64|344
1604987100000|2020-11-10 05:45:00|450.88|448.88|450.48|448.48|451.54|449.54|450.32|448.32|438
1604987400000|2020-11-10 05:50:00|450.46|448.46|450.35|448.35|451.27|449.27|449.66|447.66|528
1604987700000|2020-11-10 05:55:00|450.34|448.34|450.88|448.88|451|449|450.18|448.18|389
1604988000000|2020-11-10 06:00:00|450.87|448.87|450.93|448.93|452.14|450.14|450.73|448.73|451
1604988300000|2020-11-10 06:05:00|450.91|448.91|451.51|449.51|451.89|449.89|450.85|448.85|408
1604988600000|2020-11-10 06:10:00|451.52|449.52|451.14|449.14|451.69|449.69|450.73|448.73|379
1604988900000|2020-11-10 06:15:00|451.15|449.15|450.87|448.87|451.97|449.97|450.87|448.87|463
1604989200000|2020-11-10 06:20:00|450.85|448.85|449.72|447.72|450.85|448.85|449.72|447.72|536
1604989500000|2020-11-10 06:25:00|449.7|447.7|448.83|446.83|450.02|448.02|448.63|446.63|479
1604989800000|2020-11-10 06:30:00|448.84|446.84|449.58|447.58|449.6|447.6|448.57|446.57|427
1604990100000|2020-11-10 06:35:00|449.57|447.57|450.2|448.2|450.49|448.49|449.42|447.42|341
1604990400000|2020-11-10 06:40:00|450.16|448.16|447.97|445.97|450.16|448.16|447.52|445.52|545
1604990700000|2020-11-10 06:45:00|448.06|446.06|448.08|446.08|448.57|446.57|447.2|445.2|373
1604991000000|2020-11-10 06:50:00|448.09|446.09|448.85|446.85|449.43|447.43|448.09|446.09|373
1604991300000|2020-11-10 06:55:00|448.87|446.87|448.97|446.97|449.42|447.42|448.79|446.79|333
1604991600000|2020-11-10 07:00:00|448.99|446.99|450.19|448.19|450.23|448.23|448.96|446.96|301
1604991900000|2020-11-10 07:05:00|450.17|448.17|450.31|448.31|450.52|448.52|450.06|448.06|329
1604992200000|2020-11-10 07:10:00|450.3|448.3|450.14|448.14|450.44|448.44|449.44|447.44|364
1604992500000|2020-11-10 07:15:00|450.15|448.15|450.23|448.23|450.23|448.23|449.62|447.62|378
1604992800000|2020-11-10 07:20:00|450.22|448.22|449.3|447.3|450.35|448.35|449.15|447.15|437
1604993100000|2020-11-10 07:25:00|449.31|447.31|448.81|446.81|449.32|447.32|447.69|445.69|530
1604993400000|2020-11-10 07:30:00|448.82|446.82|448.48|446.48|449.3|447.3|448.01|446.01|395
1604993700000|2020-11-10 07:35:00|448.5|446.5|450.23|448.23|450.32|448.32|448.31|446.31|405
1604994000000|2020-11-10 07:40:00|450.22|448.22|451.37|449.37|451.5|449.5|450.16|448.16|345
1604994300000|2020-11-10 07:45:00|451.36|449.36|451.23|449.23|451.36|449.36|450.97|448.97|186
1604994600000|2020-11-10 07:50:00|451.24|449.24|450.89|448.89|451.26|449.26|450.76|448.76|179
1604994900000|2020-11-10 07:55:00|450.88|448.88|450.24|448.24|450.88|448.88|450.23|448.23|199
1604995200000|2020-11-10 08:00:00|450.25|448.25|452|450|452.45|450.45|450.25|448.25|307
1604995500000|2020-11-10 08:05:00|452.03|450.03|454.43|452.43|455.07|453.07|451.72|449.72|423
1604995800000|2020-11-10 08:10:00|454.36|452.36|454.6|452.6|454.87|452.87|453.6|451.6|408
1604996100000|2020-11-10 08:15:00|454.61|452.61|453.27|451.27|454.83|452.83|452.51|450.51|541
1604996400000|2020-11-10 08:20:00|453.24|451.24|453.17|451.17|453.59|451.59|452.77|450.77|504
1604996700000|2020-11-10 08:25:00|453.18|451.18|453.53|451.53|454.22|452.22|453.11|451.11|397
1604997000000|2020-11-10 08:30:00|453.56|451.56|454.46|452.46|455.23|453.23|453.55|451.55|538
1604997300000|2020-11-10 08:35:00|454.44|452.44|453.74|451.74|454.53|452.53|453.53|451.53|224
1604997600000|2020-11-10 08:40:00|453.73|451.73|454.5|452.5|454.63|452.63|453.61|451.61|352
1604997900000|2020-11-10 08:45:00|454.51|452.51|454.7|452.7|454.75|452.75|454.39|452.39|303
1604998200000|2020-11-10 08:50:00|454.71|452.71|453.39|451.39|454.88|452.88|453.2|451.2|468
1604998500000|2020-11-10 08:55:00|453.38|451.38|452.21|450.21|453.38|451.38|451.31|449.31|527
1604998800000|2020-11-10 09:00:00|452.18|450.18|452.48|450.48|452.92|450.92|452.18|450.18|460
1604999100000|2020-11-10 09:05:00|452.47|450.47|453.21|451.21|453.32|451.32|452.37|450.37|305
1604999400000|2020-11-10 09:10:00|453.2|451.2|454.61|452.61|454.62|452.62|453.04|451.04|416
1604999700000|2020-11-10 09:15:00|454.62|452.62|456.28|454.28|456.29|454.29|454.58|452.58|318
1605000000000|2020-11-10 09:20:00|456.3|454.3|455.66|453.66|456.3|454.3|455.3|453.3|545
1605000300000|2020-11-10 09:25:00|455.67|453.67|454.27|452.27|455.84|453.84|453.71|451.71|599
1605000600000|2020-11-10 09:30:00|454.28|452.28|453.66|451.66|454.62|452.62|453.55|451.55|329
1605000900000|2020-11-10 09:35:00|453.67|451.67|452.88|450.88|454.4|452.4|452.8|450.8|392
1605001200000|2020-11-10 09:40:00|452.91|450.91|453.39|451.39|453.51|451.51|452.69|450.69|348
1605001500000|2020-11-10 09:45:00|453.4|451.4|453.95|451.95|454.26|452.26|453.39|451.39|210
1605001800000|2020-11-10 09:50:00|453.94|451.94|454.49|452.49|454.7|452.7|453.6|451.6|372
1605002100000|2020-11-10 09:55:00|454.52|452.52|453.93|451.93|454.52|452.52|453.88|451.88|358
1605002400000|2020-11-10 10:00:00|453.94|451.94|452.93|450.93|454.34|452.34|452.79|450.79|352
1605002700000|2020-11-10 10:05:00|452.94|450.94|451.49|449.49|452.94|450.94|451.35|449.35|519
1605003000000|2020-11-10 10:10:00|451.48|449.48|452.06|450.06|452.33|450.33|451.42|449.42|407
1605003300000|2020-11-10 10:15:00|452.07|450.07|452.58|450.58|452.73|450.73|452.07|450.07|257
1605003600000|2020-11-10 10:20:00|452.59|450.59|453.27|451.27|453.47|451.47|452.51|450.51|361
1605003900000|2020-11-10 10:25:00|453.26|451.26|453.12|451.12|453.33|451.33|452.8|450.8|337
1605004200000|2020-11-10 10:30:00|453.11|451.11|452.7|450.7|453.38|451.38|452.39|450.39|290
1605004500000|2020-11-10 10:35:00|452.63|450.63|453.52|451.52|453.89|451.89|452.22|450.22|335
1605004800000|2020-11-10 10:40:00|453.54|451.54|452.11|450.11|453.78|451.78|452.08|450.08|487
1605005100000|2020-11-10 10:45:00|452.1|450.1|450.2|448.2|453|451|449.86|447.86|678
1605005400000|2020-11-10 10:50:00|450.19|448.19|450.5|448.5|450.9|448.9|449.84|447.84|496
1605005700000|2020-11-10 10:55:00|450.52|448.52|450.13|448.13|450.52|448.52|449.24|447.24|590
1605006000000|2020-11-10 11:00:00|450.12|448.12|450.02|448.02|451.57|449.57|449.78|447.78|560
1605006300000|2020-11-10 11:05:00|450.01|448.01|448.42|446.42|450.01|448.01|448.4|446.4|538
1605006600000|2020-11-10 11:10:00|448.43|446.43|448.54|446.54|449.78|447.78|447.71|445.71|610
1605006900000|2020-11-10 11:15:00|448.55|446.55|447.94|445.94|449.28|447.28|447.36|445.36|315
1605007200000|2020-11-10 11:20:00|447.99|445.99|447.56|445.56|448.41|446.41|446.21|444.21|461
1605007500000|2020-11-10 11:25:00|447.57|445.57|447.82|445.82|448.78|446.78|447.43|445.43|377
1605007800000|2020-11-10 11:30:00|447.81|445.81|448.5|446.5|448.63|446.63|447.43|445.43|420
1605008100000|2020-11-10 11:35:00|448.49|446.49|448.82|446.82|448.91|446.91|447.33|445.33|436
1605008400000|2020-11-10 11:40:00|448.77|446.77|447.77|445.77|449.1|447.1|447.37|445.37|460
1605008700000|2020-11-10 11:45:00|447.75|445.75|448.78|446.78|448.93|446.93|447.61|445.61|393
1605009000000|2020-11-10 11:50:00|448.8|446.8|448.79|446.79|448.84|446.84|448.14|446.14|429
1605009300000|2020-11-10 11:55:00|448.82|446.82|449.03|447.03|449.12|447.12|448.48|446.48|282
1605009600000|2020-11-10 12:00:00|449.01|447.01|447.87|445.87|449.03|447.03|447.19|445.19|518
1605009900000|2020-11-10 12:05:00|447.88|445.88|451.3|449.3|451.77|449.77|447.73|445.73|637
1605010200000|2020-11-10 12:10:00|451.28|449.28|450.89|448.89|451.48|449.48|450.57|448.57|394
1605010500000|2020-11-10 12:15:00|450.92|448.92|451.24|449.24|451.48|449.48|450.79|448.79|446
1605010800000|2020-11-10 12:20:00|451.27|449.27|451.11|449.11|451.69|449.69|450.79|448.79|483
1605011100000|2020-11-10 12:25:00|451.1|449.1|450.17|448.17|451.11|449.11|450.05|448.05|397
1605011400000|2020-11-10 12:30:00|450.16|448.16|448.37|446.37|450.68|448.68|448.37|446.37|443
1605011700000|2020-11-10 12:35:00|448.38|446.38|448.41|446.41|448.82|446.82|447.65|445.65|634
1605012000000|2020-11-10 12:40:00|448.39|446.39|448.38|446.38|448.48|446.48|447.81|445.81|476
1605012300000|2020-11-10 12:45:00|448.4|446.4|448.6|446.6|448.7|446.7|448.08|446.08|503
1605012600000|2020-11-10 12:50:00|448.58|446.58|449.31|447.31|449.44|447.44|448.4|446.4|396
1605012900000|2020-11-10 12:55:00|449.3|447.3|449.5|447.5|449.52|447.52|448.57|446.57|320
1605013200000|2020-11-10 13:00:00|449.49|447.49|448.17|446.17|449.84|447.84|447.88|445.88|350
1605013500000|2020-11-10 13:05:00|448.19|446.19|446.78|444.78|448.23|446.23|446.73|444.73|509
1605013800000|2020-11-10 13:10:00|446.8|444.8|446.89|444.89|447.5|445.5|446.53|444.53|433
1605014100000|2020-11-10 13:15:00|446.87|444.87|447.76|445.76|447.76|445.76|445.81|443.81|584
1605014400000|2020-11-10 13:20:00|447.75|445.75|447.78|445.78|447.88|445.88|446.78|444.78|446
1605014700000|2020-11-10 13:25:00|447.77|445.77|447.19|445.19|447.82|445.82|446.88|444.88|376
1605015000000|2020-11-10 13:30:00|447.16|445.16|447.67|445.67|447.94|445.94|446.69|444.69|327
1605015300000|2020-11-10 13:35:00|447.62|445.62|447.01|445.01|447.64|445.64|447|445|373
1605015600000|2020-11-10 13:40:00|447.02|445.02|446.3|444.3|447.02|445.02|445.81|443.81|447
1605015900000|2020-11-10 13:45:00|446.29|444.29|448.02|446.02|448.39|446.39|446.29|444.29|461
1605016200000|2020-11-10 13:50:00|448|446|448.13|446.13|448.13|446.13|447.72|445.72|321
1605016500000|2020-11-10 13:55:00|448.11|446.11|448.95|446.95|449.39|447.39|448.11|446.11|384
1605016800000|2020-11-10 14:00:00|448.94|446.94|449.06|447.06|449.06|447.06|448.46|446.46|268
1605017100000|2020-11-10 14:05:00|449.07|447.07|448.12|446.12|449.34|447.34|447.97|445.97|371
1605017400000|2020-11-10 14:10:00|448.11|446.11|448.31|446.31|448.38|446.38|447.13|445.13|460
1605017700000|2020-11-10 14:15:00|448.3|446.3|446.22|444.22|448.34|446.34|445.95|443.95|469
1605018000000|2020-11-10 14:20:00|446.31|444.31|445.25|443.25|446.63|444.63|444.85|442.85|554
1605018300000|2020-11-10 14:25:00|445.27|443.27|446.59|444.59|446.59|444.59|445.18|443.18|402
1605018600000|2020-11-10 14:30:00|446.62|444.62|448.31|446.31|448.54|446.54|446.62|444.62|455
1605018900000|2020-11-10 14:35:00|448.32|446.32|446.22|444.22|448.32|446.32|446.05|444.05|545
1605019200000|2020-11-10 14:40:00|446.21|444.21|445.43|443.43|446.79|444.79|445.39|443.39|365
1605019500000|2020-11-10 14:45:00|445.42|443.42|445.43|443.43|446.18|444.18|445.05|443.05|490
1605019800000|2020-11-10 14:50:00|445.42|443.42|444.11|442.11|445.43|443.43|444.03|442.03|576
1605020100000|2020-11-10 14:55:00|444.08|442.08|445.29|443.29|446.02|444.02|443.95|441.95|736
1605020400000|2020-11-10 15:00:00|445.31|443.31|445.35|443.35|445.35|443.35|443.84|441.84|556
1605020700000|2020-11-10 15:05:00|445.39|443.39|446.08|444.08|446.31|444.31|445.34|443.34|500
1605021000000|2020-11-10 15:10:00|446.09|444.09|445.46|443.46|446.3|444.3|445.43|443.43|402
1605021300000|2020-11-10 15:15:00|445.53|443.53|444.05|442.05|445.64|443.64|444.04|442.04|461
1605021600000|2020-11-10 15:20:00|443.97|441.97|443.88|441.88|444.39|442.39|443.62|441.62|511
1605021900000|2020-11-10 15:25:00|443.89|441.89|442.82|440.82|444.2|442.2|442.62|440.62|658
1605022200000|2020-11-10 15:30:00|442.84|440.84|444.19|442.19|444.23|442.23|442.57|440.57|423
1605022500000|2020-11-10 15:35:00|444.17|442.17|443.8|441.8|444.28|442.28|443.63|441.63|544
1605022800000|2020-11-10 15:40:00|443.79|441.79|442.82|440.82|444|442|441.96|439.96|453
1605023100000|2020-11-10 15:45:00|442.85|440.85|442.77|440.77|444.07|442.07|442.66|440.66|482
1605023400000|2020-11-10 15:50:00|442.78|440.78|444.91|442.91|444.91|442.91|442.69|440.69|566
1605023700000|2020-11-10 15:55:00|444.87|442.87|444.63|442.63|444.94|442.94|444.22|442.22|555
1605024000000|2020-11-10 16:00:00|444.62|442.62|445.33|443.33|445.48|443.48|443.35|441.35|708
1605024300000|2020-11-10 16:05:00|445.35|443.35|446.77|444.77|447.18|445.18|445.31|443.31|637
1605024600000|2020-11-10 16:10:00|446.76|444.76|446.86|444.86|447.07|445.07|446.6|444.6|451
1605024900000|2020-11-10 16:15:00|446.85|444.85|446.7|444.7|446.86|444.86|446.21|444.21|406
1605025200000|2020-11-10 16:20:00|446.69|444.69|446.7|444.7|447.64|445.64|446.36|444.36|465
1605025500000|2020-11-10 16:25:00|446.71|444.71|447.12|445.12|447.28|445.28|446.71|444.71|387
1605025800000|2020-11-10 16:30:00|447.13|445.13|447.19|445.19|447.42|445.42|446.93|444.93|327
1605026100000|2020-11-10 16:35:00|447.18|445.18|446.8|444.8|448.41|446.41|446.76|444.76|451
1605026400000|2020-11-10 16:40:00|446.81|444.81|446.22|444.22|447.17|445.17|446.2|444.2|424
1605026700000|2020-11-10 16:45:00|446.25|444.25|446.42|444.42|446.67|444.67|446.24|444.24|240
1605027000000|2020-11-10 16:50:00|446.41|444.41|447.63|445.63|447.9|445.9|446.27|444.27|462
1605027300000|2020-11-10 16:55:00|447.64|445.64|446.66|444.66|447.85|445.85|446.43|444.43|546
1605027600000|2020-11-10 17:00:00|446.65|444.65|446.87|444.87|447.24|445.24|446.41|444.41|464
1605027900000|2020-11-10 17:05:00|446.86|444.86|447.4|445.4|447.52|445.52|446.51|444.51|330
1605028200000|2020-11-10 17:10:00|447.41|445.41|447.48|445.48|447.8|445.8|447.3|445.3|366
1605028500000|2020-11-10 17:15:00|447.49|445.49|447.7|445.7|447.77|445.77|446.8|444.8|405
1605028800000|2020-11-10 17:20:00|447.69|445.69|446.82|444.82|447.73|445.73|446.73|444.73|373
1605029100000|2020-11-10 17:25:00|446.79|444.79|447.29|445.29|447.41|445.41|446.65|444.65|430
1605029400000|2020-11-10 17:30:00|447.28|445.28|446.62|444.62|447.28|445.28|446.59|444.59|425
1605029700000|2020-11-10 17:35:00|446.63|444.63|446.57|444.57|446.84|444.84|446.42|444.42|274
1605030000000|2020-11-10 17:40:00|446.56|444.56|447.15|445.15|447.21|445.21|446.45|444.45|363
1605030300000|2020-11-10 17:45:00|447.14|445.14|448.41|446.41|448.53|446.53|447|445|481
1605030600000|2020-11-10 17:50:00|448.4|446.4|448.3|446.3|448.42|446.42|447.84|445.84|433
1605030900000|2020-11-10 17:55:00|448.29|446.29|448.33|446.33|448.66|446.66|448.01|446.01|473
1605031200000|2020-11-10 18:00:00|448.31|446.31|447.03|445.03|448.31|446.31|446.83|444.83|369
1605031500000|2020-11-10 18:05:00|447.04|445.04|447.14|445.14|447.24|445.24|446.72|444.72|374
1605031800000|2020-11-10 18:10:00|447.21|445.21|446.86|444.86|447.24|445.24|446.67|444.67|363
1605032100000|2020-11-10 18:15:00|446.85|444.85|447.04|445.04|447.32|445.32|446.75|444.75|367
1605032400000|2020-11-10 18:20:00|447.05|445.05|446.36|444.36|447.17|445.17|446.3|444.3|331
1605032700000|2020-11-10 18:25:00|446.37|444.37|446.4|444.4|446.55|444.55|446.19|444.19|281
1605033000000|2020-11-10 18:30:00|446.39|444.39|445.46|443.46|446.41|444.41|445.29|443.29|295
1605033300000|2020-11-10 18:35:00|445.45|443.45|446.32|444.32|446.35|444.35|445.41|443.41|267
1605033600000|2020-11-10 18:40:00|446.29|444.29|446.62|444.62|446.65|444.65|446.03|444.03|393
1605033900000|2020-11-10 18:45:00|446.63|444.63|447.08|445.08|447.14|445.14|446.23|444.23|354
1605034200000|2020-11-10 18:50:00|447.09|445.09|447.31|445.31|447.43|445.43|447.04|445.04|198
1605034500000|2020-11-10 18:55:00|447.3|445.3|447.57|445.57|447.94|445.94|447.15|445.15|226
1605034800000|2020-11-10 19:00:00|447.56|445.56|448.09|446.09|448.1|446.1|447.44|445.44|386
1605035100000|2020-11-10 19:05:00|448.13|446.13|447.4|445.4|448.18|446.18|447.23|445.23|299
1605035400000|2020-11-10 19:10:00|447.41|445.41|447.19|445.19|447.57|445.57|446.5|444.5|584
1605035700000|2020-11-10 19:15:00|447.18|445.18|447.7|445.7|447.79|445.79|446.81|444.81|397
1605036000000|2020-11-10 19:20:00|447.69|445.69|447.66|445.66|448.12|446.12|447.35|445.35|459
1605036300000|2020-11-10 19:25:00|447.62|445.62|447.48|445.48|447.99|445.99|447.37|445.37|437
1605036600000|2020-11-10 19:30:00|447.47|445.47|447.88|445.88|448.18|446.18|447.45|445.45|422
1605036900000|2020-11-10 19:35:00|447.87|445.87|448.95|446.95|449.04|447.04|447.57|445.57|420
1605037200000|2020-11-10 19:40:00|448.97|446.97|449.13|447.13|449.44|447.44|448.84|446.84|395
1605037500000|2020-11-10 19:45:00|449.1|447.1|449|447|449.17|447.17|448.61|446.61|452
1605037800000|2020-11-10 19:50:00|448.98|446.98|450.54|448.54|450.66|448.66|448.87|446.87|394
1605038100000|2020-11-10 19:55:00|450.55|448.55|449.61|447.61|450.55|448.55|449.11|447.11|420
1605038400000|2020-11-10 20:00:00|449.6|447.6|450.12|448.12|450.7|448.7|449.21|447.21|398
1605038700000|2020-11-10 20:05:00|450.11|448.11|450.3|448.3|450.5|448.5|450.08|448.08|267
1605039000000|2020-11-10 20:10:00|450.29|448.29|450.39|448.39|450.68|448.68|450.2|448.2|210
1605039300000|2020-11-10 20:15:00|450.38|448.38|451.76|449.76|451.76|449.76|450.18|448.18|314
1605039600000|2020-11-10 20:20:00|451.75|449.75|452.49|450.49|452.51|450.51|451.74|449.74|322
1605039900000|2020-11-10 20:25:00|452.5|450.5|452.92|450.92|453.39|451.39|452.35|450.35|328
1605040200000|2020-11-10 20:30:00|452.91|450.91|453.46|451.46|453.66|451.66|452.88|450.88|231
1605040500000|2020-11-10 20:35:00|453.45|451.45|453.69|451.69|453.72|451.72|453.41|451.41|231
1605040800000|2020-11-10 20:40:00|453.65|451.65|452.21|450.21|453.65|451.65|452.2|450.2|339
1605041100000|2020-11-10 20:45:00|452.19|450.19|452.54|450.54|452.88|450.88|452.18|450.18|219
1605041400000|2020-11-10 20:50:00|452.55|450.55|450.92|448.92|452.64|450.64|450.91|448.91|289
1605041700000|2020-11-10 20:55:00|450.91|448.91|451.05|449.05|451.29|449.29|450.66|448.66|367
1605042000000|2020-11-10 21:00:00|451.04|449.04|451.3|449.3|451.52|449.52|450.96|448.96|283
1605042300000|2020-11-10 21:05:00|451.29|449.29|452.66|450.66|452.76|450.76|451.15|449.15|382
1605042600000|2020-11-10 21:10:00|452.68|450.68|453.24|451.24|453.29|451.29|452.62|450.62|401
1605042900000|2020-11-10 21:15:00|453.23|451.23|453.45|451.45|453.67|451.67|453.16|451.16|288
1605043200000|2020-11-10 21:20:00|453.5|451.5|453.18|451.18|453.83|451.83|453.06|451.06|228
1605043500000|2020-11-10 21:25:00|453.16|451.16|453.9|451.9|453.91|451.91|452.92|450.92|328
1605043800000|2020-11-10 21:30:00|453.91|451.91|452.42|450.42|454.17|452.17|452.07|450.07|324
1605044100000|2020-11-10 21:35:00|452.43|450.43|452.45|450.45|452.58|450.58|452.23|450.23|287
1605044400000|2020-11-10 21:40:00|452.47|450.47|453.29|451.29|453.55|451.55|452.46|450.46|360
1605044700000|2020-11-10 21:45:00|453.32|451.32|453.65|451.65|453.99|451.99|453.32|451.32|250
1605045000000|2020-11-10 21:50:00|453.64|451.64|453.11|451.11|453.64|451.64|452.12|450.12|344
1605045300000|2020-11-10 21:55:00|453.12|451.12|453.14|451.14|453.16|451.16|452.26|450.26|386
1605045600000|2020-11-10 22:00:00|453.13|451.13|453.62|451.62|454.36|452.36|453.13|451.13|368
1605045900000|2020-11-10 22:05:00|453.57|451.57|453.01|451.01|453.57|451.57|452.35|450.35|336
1605046200000|2020-11-10 22:10:00|453|451|452.59|450.59|453.03|451.03|452.22|450.22|247
1605046500000|2020-11-10 22:15:00|452.61|450.61|452.57|450.57|452.67|450.67|452.52|450.52|134
1605046800000|2020-11-10 22:20:00|452.56|450.56|451.96|449.96|452.67|450.67|451.95|449.95|169
1605047100000|2020-11-10 22:25:00|451.97|449.97|451.8|449.8|451.98|449.98|451.79|449.79|126
1605047400000|2020-11-10 22:30:00|451.79|449.79|452.51|450.51|452.51|450.51|451.79|449.79|155
1605047700000|2020-11-10 22:35:00|452.5|450.5|453.15|451.15|453.16|451.16|452.47|450.47|116
1605048000000|2020-11-10 22:40:00|453.16|451.16|454.51|452.51|454.51|452.51|453.16|451.16|242
1605048300000|2020-11-10 22:45:00|454.5|452.5|454.15|452.15|454.5|452.5|453.86|451.86|320
1605048600000|2020-11-10 22:50:00|454.13|452.13|454.48|452.48|454.5|452.5|454.12|452.12|213
1605048900000|2020-11-10 22:55:00|454.49|452.49|455.24|453.24|455.27|453.27|454.49|452.49|434
1605049200000|2020-11-10 23:00:00|455.22|453.22|453.08|451.08|455.89|453.89|453.07|451.07|417
1605049500000|2020-11-10 23:05:00|453.07|451.07|453.65|451.65|453.96|451.96|453.06|451.06|380
1605049800000|2020-11-10 23:10:00|453.66|451.66|452.56|450.56|453.66|451.66|452.1|450.1|615
1605050100000|2020-11-10 23:15:00|452.57|450.57|452.77|450.77|453.1|451.1|452.3|450.3|575
1605050400000|2020-11-10 23:20:00|452.78|450.78|453|451|453.13|451.13|452.66|450.66|416
1605050700000|2020-11-10 23:25:00|453.01|451.01|453.41|451.41|453.48|451.48|452.77|450.77|335
1605051000000|2020-11-10 23:30:00|453.4|451.4|452.96|450.96|453.85|451.85|452.86|450.86|416
1605051300000|2020-11-10 23:35:00|452.94|450.94|453.59|451.59|454|452|452.4|450.4|497
1605051600000|2020-11-10 23:40:00|453.64|451.64|452.82|450.82|453.64|451.64|452.82|450.82|410
1605051900000|2020-11-10 23:45:00|452.8|450.8|451.29|449.29|452.8|450.8|450.82|448.82|495
1605052200000|2020-11-10 23:50:00|451.27|449.27|451.67|449.67|451.8|449.8|451.01|449.01|548
1605052500000|2020-11-10 23:55:00|451.66|449.66|451.97|449.97|452.16|450.16|451.59|449.59|396
1604966400000|2020-11-10 00:00:00|445.7|443.7|443.97|441.97|446.09|444.09|443.77|441.77|657
1604966700000|2020-11-10 00:05:00|443.96|441.96|443.3|441.3|444.07|442.07|443.25|441.25|514
1604967000000|2020-11-10 00:10:00|443.32|441.32|441.77|439.77|443.67|441.67|441.77|439.77|375
1604967300000|2020-11-10 00:15:00|441.7|439.7|441.29|439.29|442.76|440.76|441.28|439.28|452
1604967600000|2020-11-10 00:20:00|441.32|439.32|441.12|439.12|442.19|440.19|440.89|438.89|427
1604967900000|2020-11-10 00:25:00|441.21|439.21|441.12|439.12|441.66|439.66|440.42|438.42|437
1604968200000|2020-11-10 00:30:00|441.17|439.17|443.56|441.56|443.92|441.92|441.13|439.13|529
1604968500000|2020-11-10 00:35:00|443.58|441.58|443.75|441.75|444.09|442.09|443.25|441.25|546
1604968800000|2020-11-10 00:40:00|443.71|441.71|444.58|442.58|444.87|442.87|443.36|441.36|386
1604969100000|2020-11-10 00:45:00|444.59|442.59|445|443|445.39|443.39|444.5|442.5|326
1604969400000|2020-11-10 00:50:00|444.99|442.99|445.99|443.99|446.14|444.14|444.99|442.99|232
1604969700000|2020-11-10 00:55:00|445.98|443.98|446.37|444.37|446.37|444.37|445.35|443.35|257
1604970000000|2020-11-10 01:00:00|446.38|444.38|445.21|443.21|446.58|444.58|445.2|443.2|261
1604970300000|2020-11-10 01:05:00|445.22|443.22|446.28|444.28|446.28|444.28|445.21|443.21|327
1604970600000|2020-11-10 01:10:00|446.24|444.24|448.06|446.06|448.23|446.23|446.19|444.19|480
1604970900000|2020-11-10 01:15:00|448.21|446.21|449.04|447.04|449.05|447.05|448.13|446.13|250
1604971200000|2020-11-10 01:20:00|449.05|447.05|448.87|446.87|449.18|447.18|448.75|446.75|250
1604971500000|2020-11-10 01:25:00|448.88|446.88|449.46|447.46|449.74|447.74|448.46|446.46|273
1604971800000|2020-11-10 01:30:00|449.51|447.51|448.82|446.82|449.78|447.78|448.76|446.76|207
1604972100000|2020-11-10 01:35:00|448.81|446.81|448.59|446.59|448.81|446.81|447.8|445.8|281
1604972400000|2020-11-10 01:40:00|448.58|446.58|448.9|446.9|448.94|446.94|448.41|446.41|307
1604972700000|2020-11-10 01:45:00|448.91|446.91|448.69|446.69|449.22|447.22|448.47|446.47|427
1604973000000|2020-11-10 01:50:00|448.71|446.71|448.57|446.57|448.94|446.94|448.47|446.47|342
1604973300000|2020-11-10 01:55:00|448.58|446.58|448.69|446.69|448.96|446.96|448.24|446.24|435
1604973600000|2020-11-10 02:00:00|448.68|446.68|449.55|447.55|449.57|447.57|448.67|446.67|419
1604973900000|2020-11-10 02:05:00|449.54|447.54|448.38|446.38|449.74|447.74|448.21|446.21|506
1604974200000|2020-11-10 02:10:00|448.37|446.37|448.09|446.09|448.5|446.5|447.85|445.85|401
1604974500000|2020-11-10 02:15:00|448.08|446.08|448.31|446.31|448.57|446.57|447.87|445.87|355
1604974800000|2020-11-10 02:20:00|448.29|446.29|448.19|446.19|448.36|446.36|447.95|445.95|374
1604975100000|2020-11-10 02:25:00|448.2|446.2|447.96|445.96|448.24|446.24|447.69|445.69|396
1604975400000|2020-11-10 02:30:00|447.95|445.95|448.41|446.41|448.53|446.53|447.8|445.8|401
1604975700000|2020-11-10 02:35:00|448.42|446.42|447.76|445.76|448.42|446.42|447.1|445.1|496
1604976000000|2020-11-10 02:40:00|447.7|445.7|448.05|446.05|448.24|446.24|447.57|445.57|322
1604976300000|2020-11-10 02:45:00|448.06|446.06|447.55|445.55|448.06|446.06|447.28|445.28|391
1604976600000|2020-11-10 02:50:00|447.57|445.57|447.77|445.77|447.85|445.85|447.48|445.48|312
1604976900000|2020-11-10 02:55:00|447.75|445.75|446.91|444.91|447.89|445.89|446.84|444.84|480
1604977200000|2020-11-10 03:00:00|446.93|444.93|447.43|445.43|447.43|445.43|446.5|444.5|416
1604977500000|2020-11-10 03:05:00|447.42|445.42|445.74|443.74|447.46|445.46|445.73|443.73|488
1604977800000|2020-11-10 03:10:00|445.73|443.73|445.95|443.95|445.97|443.97|445.65|443.65|334
1604978100000|2020-11-10 03:15:00|445.94|443.94|445.72|443.72|445.94|443.94|445.5|443.5|253
1604978400000|2020-11-10 03:20:00|445.71|443.71|446.26|444.26|446.38|444.38|445.7|443.7|219
1604978700000|2020-11-10 03:25:00|446.25|444.25|447.41|445.41|447.41|445.41|445.46|443.46|383
1604979000000|2020-11-10 03:30:00|447.42|445.42|446.68|444.68|448.51|446.51|446.55|444.55|521
1604979300000|2020-11-10 03:35:00|446.67|444.67|446.86|444.86|447.47|445.47|446.67|444.67|420
1604979600000|2020-11-10 03:40:00|446.84|444.84|448.04|446.04|448.37|446.37|446.84|444.84|421
1604979900000|2020-11-10 03:45:00|448.03|446.03|448.78|446.78|449.01|447.01|448.01|446.01|321
1604980200000|2020-11-10 03:50:00|448.81|446.81|450.26|448.26|450.55|448.55|448.71|446.71|358
1604980500000|2020-11-10 03:55:00|450.28|448.28|450.77|448.77|451.06|449.06|449.77|447.77|288
1604980800000|2020-11-10 04:00:00|450.76|448.76|450.36|448.36|451.27|449.27|450.26|448.26|438
1604981100000|2020-11-10 04:05:00|450.35|448.35|449.84|447.84|450.43|448.43|449.65|447.65|276
1604981400000|2020-11-10 04:10:00|449.82|447.82|449.75|447.75|450.03|448.03|449.67|447.67|300
1604981700000|2020-11-10 04:15:00|449.74|447.74|450.15|448.15|450.25|448.25|449.74|447.74|205
1604982000000|2020-11-10 04:20:00|450.17|448.17|449.27|447.27|450.22|448.22|449.25|447.25|362
1604982300000|2020-11-10 04:25:00|449.26|447.26|449.04|447.04|449.53|447.53|448.78|446.78|338
1604982600000|2020-11-10 04:30:00|449.11|447.11|449.73|447.73|450.31|448.31|449.11|447.11|302
1604982900000|2020-11-10 04:35:00|449.74|447.74|450.87|448.87|450.88|448.88|449.74|447.74|242
1604983200000|2020-11-10 04:40:00|450.83|448.83|450.52|448.52|451.32|449.32|450.5|448.5|224
1604983500000|2020-11-10 04:45:00|450.55|448.55|452.52|450.52|453.36|451.36|450.54|448.54|474
1604983800000|2020-11-10 04:50:00|452.58|450.58|452.46|450.46|452.8|450.8|452|450|404
1604984100000|2020-11-10 04:55:00|452.48|450.48|452.48|450.48|452.93|450.93|452.09|450.09|401
1604984400000|2020-11-10 05:00:00|452.5|450.5|452.41|450.41|454.34|452.34|452.41|450.41|462
1604984700000|2020-11-10 05:05:00|452.4|450.4|452.73|450.73|453.04|451.04|452.12|450.12|365
1604985000000|2020-11-10 05:10:00|452.74|450.74|452.68|450.68|452.86|450.86|452.23|450.23|350
1604985300000|2020-11-10 05:15:00|452.69|450.69|451.92|449.92|453.32|451.32|451.69|449.69|450
1604985600000|2020-11-10 05:20:00|451.93|449.93|453.35|451.35|453.52|451.52|451.93|449.93|358
1604985900000|2020-11-10 05:25:00|453.36|451.36|453.56|451.56|454.45|452.45|453.36|451.36|305
1604986200000|2020-11-10 05:30:00|453.6|451.6|451.34|449.34|453.65|451.65|450.7|448.7|594
1604986500000|2020-11-10 05:35:00|451.33|449.33|450.88|448.88|451.42|449.42|450.6|448.6|481
1604986800000|2020-11-10 05:40:00|450.87|448.87|450.89|448.89|451.45|449.45|450.64|448.64|344
1604987100000|2020-11-10 05:45:00|450.88|448.88|450.48|448.48|451.54|449.54|450.32|448.32|438
1604987400000|2020-11-10 05:50:00|450.46|448.46|450.35|448.35|451.27|449.27|449.66|447.66|528
1604987700000|2020-11-10 05:55:00|450.34|448.34|450.88|448.88|451|449|450.18|448.18|389
1604988000000|2020-11-10 06:00:00|450.87|448.87|450.93|448.93|452.14|450.14|450.73|448.73|451
1604988300000|2020-11-10 06:05:00|450.91|448.91|451.51|449.51|451.89|449.89|450.85|448.85|408
1604988600000|2020-11-10 06:10:00|451.52|449.52|451.14|449.14|451.69|449.69|450.73|448.73|379
1604988900000|2020-11-10 06:15:00|451.15|449.15|450.87|448.87|451.97|449.97|450.87|448.87|463
1604989200000|2020-11-10 06:20:00|450.85|448.85|449.72|447.72|450.85|448.85|449.72|447.72|536
1604989500000|2020-11-10 06:25:00|449.7|447.7|448.83|446.83|450.02|448.02|448.63|446.63|479
1604989800000|2020-11-10 06:30:00|448.84|446.84|449.58|447.58|449.6|447.6|448.57|446.57|427
1604990100000|2020-11-10 06:35:00|449.57|447.57|450.2|448.2|450.49|448.49|449.42|447.42|341
1604990400000|2020-11-10 06:40:00|450.16|448.16|447.97|445.97|450.16|448.16|447.52|445.52|545
1604990700000|2020-11-10 06:45:00|448.06|446.06|448.08|446.08|448.57|446.57|447.2|445.2|373
1604991000000|2020-11-10 06:50:00|448.09|446.09|448.85|446.85|449.43|447.43|448.09|446.09|373
1604991300000|2020-11-10 06:55:00|448.87|446.87|448.97|446.97|449.42|447.42|448.79|446.79|333
1604991600000|2020-11-10 07:00:00|448.99|446.99|450.19|448.19|450.23|448.23|448.96|446.96|301
1604991900000|2020-11-10 07:05:00|450.17|448.17|450.31|448.31|450.52|448.52|450.06|448.06|329
1604992200000|2020-11-10 07:10:00|450.3|448.3|450.14|448.14|450.44|448.44|449.44|447.44|364
1604992500000|2020-11-10 07:15:00|450.15|448.15|450.23|448.23|450.23|448.23|449.62|447.62|378
1604992800000|2020-11-10 07:20:00|450.22|448.22|449.3|447.3|450.35|448.35|449.15|447.15|437
1604993100000|2020-11-10 07:25:00|449.31|447.31|448.81|446.81|449.32|447.32|447.69|445.69|530
1604993400000|2020-11-10 07:30:00|448.82|446.82|448.48|446.48|449.3|447.3|448.01|446.01|395
1604993700000|2020-11-10 07:35:00|448.5|446.5|450.23|448.23|450.32|448.32|448.31|446.31|405
1604994000000|2020-11-10 07:40:00|450.22|448.22|451.37|449.37|451.5|449.5|450.16|448.16|345
1604994300000|2020-11-10 07:45:00|451.36|449.36|451.23|449.23|451.36|449.36|450.97|448.97|186
1604994600000|2020-11-10 07:50:00|451.24|449.24|450.89|448.89|451.26|449.26|450.76|448.76|179
1604994900000|2020-11-10 07:55:00|450.88|448.88|450.24|448.24|450.88|448.88|450.23|448.23|199
1604995200000|2020-11-10 08:00:00|450.25|448.25|452|450|452.45|450.45|450.25|448.25|307
1604995500000|2020-11-10 08:05:00|452.03|450.03|454.43|452.43|455.07|453.07|451.72|449.72|423
1604995800000|2020-11-10 08:10:00|454.36|452.36|454.6|452.6|454.87|452.87|453.6|451.6|408
1604996100000|2020-11-10 08:15:00|454.61|452.61|453.27|451.27|454.83|452.83|452.51|450.51|541
1604996400000|2020-11-10 08:20:00|453.24|451.24|453.17|451.17|453.59|451.59|452.77|450.77|504
1604996700000|2020-11-10 08:25:00|453.18|451.18|453.53|451.53|454.22|452.22|453.11|451.11|397
1604997000000|2020-11-10 08:30:00|453.56|451.56|454.46|452.46|455.23|453.23|453.55|451.55|538
1604997300000|2020-11-10 08:35:00|454.44|452.44|453.74|451.74|454.53|452.53|453.53|451.53|224
1604997600000|2020-11-10 08:40:00|453.73|451.73|454.5|452.5|454.63|452.63|453.61|451.61|352
1604997900000|2020-11-10 08:45:00|454.51|452.51|454.7|452.7|454.75|452.75|454.39|452.39|303
1604998200000|2020-11-10 08:50:00|454.71|452.71|453.39|451.39|454.88|452.88|453.2|451.2|468
1604998500000|2020-11-10 08:55:00|453.38|451.38|452.21|450.21|453.38|451.38|451.31|449.31|527
1604998800000|2020-11-10 09:00:00|452.18|450.18|452.48|450.48|452.92|450.92|452.18|450.18|460
1604999100000|2020-11-10 09:05:00|452.47|450.47|453.21|451.21|453.32|451.32|452.37|450.37|305
1604999400000|2020-11-10 09:10:00|453.2|451.2|454.61|452.61|454.62|452.62|453.04|451.04|416
1604999700000|2020-11-10 09:15:00|454.62|452.62|456.28|454.28|456.29|454.29|454.58|452.58|318
1605000000000|2020-11-10 09:20:00|456.3|454.3|455.66|453.66|456.3|454.3|455.3|453.3|545
1605000300000|2020-11-10 09:25:00|455.67|453.67|454.27|452.27|455.84|453.84|453.71|451.71|599
1605000600000|2020-11-10 09:30:00|454.28|452.28|453.66|451.66|454.62|452.62|453.55|451.55|329
1605000900000|2020-11-10 09:35:00|453.67|451.67|452.88|450.88|454.4|452.4|452.8|450.8|392
1605001200000|2020-11-10 09:40:00|452.91|450.91|453.39|451.39|453.51|451.51|452.69|450.69|348
1605001500000|2020-11-10 09:45:00|453.4|451.4|453.95|451.95|454.26|452.26|453.39|451.39|210
1605001800000|2020-11-10 09:50:00|453.94|451.94|454.49|452.49|454.7|452.7|453.6|451.6|372
1605002100000|2020-11-10 09:55:00|454.52|452.52|453.93|451.93|454.52|452.52|453.88|451.88|358
1605002400000|2020-11-10 10:00:00|453.94|451.94|452.93|450.93|454.34|452.34|452.79|450.79|352
1605002700000|2020-11-10 10:05:00|452.94|450.94|451.49|449.49|452.94|450.94|451.35|449.35|519
1605003000000|2020-11-10 10:10:00|451.48|449.48|452.06|450.06|452.33|450.33|451.42|449.42|407
1605003300000|2020-11-10 10:15:00|452.07|450.07|452.58|450.58|452.73|450.73|452.07|450.07|257
1605003600000|2020-11-10 10:20:00|452.59|450.59|453.27|451.27|453.47|451.47|452.51|450.51|361
1605003900000|2020-11-10 10:25:00|453.26|451.26|453.12|451.12|453.33|451.33|452.8|450.8|337
1605004200000|2020-11-10 10:30:00|453.11|451.11|452.7|450.7|453.38|451.38|452.39|450.39|290
1605004500000|2020-11-10 10:35:00|452.63|450.63|453.52|451.52|453.89|451.89|452.22|450.22|335
1605004800000|2020-11-10 10:40:00|453.54|451.54|452.11|450.11|453.78|451.78|452.08|450.08|487
1605005100000|2020-11-10 10:45:00|452.1|450.1|450.2|448.2|453|451|449.86|447.86|678
1605005400000|2020-11-10 10:50:00|450.19|448.19|450.5|448.5|450.9|448.9|449.84|447.84|496
1605005700000|2020-11-10 10:55:00|450.52|448.52|450.13|448.13|450.52|448.52|449.24|447.24|590
1605006000000|2020-11-10 11:00:00|450.12|448.12|450.02|448.02|451.57|449.57|449.78|447.78|560
1605006300000|2020-11-10 11:05:00|450.01|448.01|448.42|446.42|450.01|448.01|448.4|446.4|538
1605006600000|2020-11-10 11:10:00|448.43|446.43|448.54|446.54|449.78|447.78|447.71|445.71|610
1605006900000|2020-11-10 11:15:00|448.55|446.55|447.94|445.94|449.28|447.28|447.36|445.36|315
1605007200000|2020-11-10 11:20:00|447.99|445.99|447.56|445.56|448.41|446.41|446.21|444.21|461
1605007500000|2020-11-10 11:25:00|447.57|445.57|447.82|445.82|448.78|446.78|447.43|445.43|377
1605007800000|2020-11-10 11:30:00|447.81|445.81|448.5|446.5|448.63|446.63|447.43|445.43|420
1605008100000|2020-11-10 11:35:00|448.49|446.49|448.82|446.82|448.91|446.91|447.33|445.33|436
1605008400000|2020-11-10 11:40:00|448.77|446.77|447.77|445.77|449.1|447.1|447.37|445.37|460
1605008700000|2020-11-10 11:45:00|447.75|445.75|448.78|446.78|448.93|446.93|447.61|445.61|393
1605009000000|2020-11-10 11:50:00|448.8|446.8|448.79|446.79|448.84|446.84|448.14|446.14|429
1605009300000|2020-11-10 11:55:00|448.82|446.82|449.03|447.03|449.12|447.12|448.48|446.48|282
1605009600000|2020-11-10 12:00:00|449.01|447.01|447.87|445.87|449.03|447.03|447.19|445.19|518
1605009900000|2020-11-10 12:05:00|447.88|445.88|451.3|449.3|451.77|449.77|447.73|445.73|637
1605010200000|2020-11-10 12:10:00|451.28|449.28|450.89|448.89|451.48|449.48|450.57|448.57|394
1605010500000|2020-11-10 12:15:00|450.92|448.92|451.24|449.24|451.48|449.48|450.79|448.79|446
1605010800000|2020-11-10 12:20:00|451.27|449.27|451.11|449.11|451.69|449.69|450.79|448.79|483
1605011100000|2020-11-10 12:25:00|451.1|449.1|450.17|448.17|451.11|449.11|450.05|448.05|397
1605011400000|2020-11-10 12:30:00|450.16|448.16|448.37|446.37|450.68|448.68|448.37|446.37|443
1605011700000|2020-11-10 12:35:00|448.38|446.38|448.41|446.41|448.82|446.82|447.65|445.65|634
1605012000000|2020-11-10 12:40:00|448.39|446.39|448.38|446.38|448.48|446.48|447.81|445.81|476
1605012300000|2020-11-10 12:45:00|448.4|446.4|448.6|446.6|448.7|446.7|448.08|446.08|503
1605012600000|2020-11-10 12:50:00|448.58|446.58|449.31|447.31|449.44|447.44|448.4|446.4|396
1605012900000|2020-11-10 12:55:00|449.3|447.3|449.5|447.5|449.52|447.52|448.57|446.57|320
1605013200000|2020-11-10 13:00:00|449.49|447.49|448.17|446.17|449.84|447.84|447.88|445.88|350
1605013500000|2020-11-10 13:05:00|448.19|446.19|446.78|444.78|448.23|446.23|446.73|444.73|509
1605013800000|2020-11-10 13:10:00|446.8|444.8|446.89|444.89|447.5|445.5|446.53|444.53|433
1605014100000|2020-11-10 13:15:00|446.87|444.87|447.76|445.76|447.76|445.76|445.81|443.81|584
1605014400000|2020-11-10 13:20:00|447.75|445.75|447.78|445.78|447.88|445.88|446.78|444.78|446
1605014700000|2020-11-10 13:25:00|447.77|445.77|447.19|445.19|447.82|445.82|446.88|444.88|376
1605015000000|2020-11-10 13:30:00|447.16|445.16|447.67|445.67|447.94|445.94|446.69|444.69|327
1605015300000|2020-11-10 13:35:00|447.62|445.62|447.01|445.01|447.64|445.64|447|445|373
1605015600000|2020-11-10 13:40:00|447.02|445.02|446.3|444.3|447.02|445.02|445.81|443.81|447
1605015900000|2020-11-10 13:45:00|446.29|444.29|448.02|446.02|448.39|446.39|446.29|444.29|461
1605016200000|2020-11-10 13:50:00|448|446|448.13|446.13|448.13|446.13|447.72|445.72|321
1605016500000|2020-11-10 13:55:00|448.11|446.11|448.95|446.95|449.39|447.39|448.11|446.11|384
1605016800000|2020-11-10 14:00:00|448.94|446.94|449.06|447.06|449.06|447.06|448.46|446.46|268
1605017100000|2020-11-10 14:05:00|449.07|447.07|448.12|446.12|449.34|447.34|447.97|445.97|371
1605017400000|2020-11-10 14:10:00|448.11|446.11|448.31|446.31|448.38|446.38|447.13|445.13|460
1605017700000|2020-11-10 14:15:00|448.3|446.3|446.22|444.22|448.34|446.34|445.95|443.95|469
1605018000000|2020-11-10 14:20:00|446.31|444.31|445.25|443.25|446.63|444.63|444.85|442.85|554
1605018300000|2020-11-10 14:25:00|445.27|443.27|446.59|444.59|446.59|444.59|445.18|443.18|402
1605018600000|2020-11-10 14:30:00|446.62|444.62|448.31|446.31|448.54|446.54|446.62|444.62|455
1605018900000|2020-11-10 14:35:00|448.32|446.32|446.22|444.22|448.32|446.32|446.05|444.05|545
1605019200000|2020-11-10 14:40:00|446.21|444.21|445.43|443.43|446.79|444.79|445.39|443.39|365
1605019500000|2020-11-10 14:45:00|445.42|443.42|445.43|443.43|446.18|444.18|445.05|443.05|490
1605019800000|2020-11-10 14:50:00|445.42|443.42|444.11|442.11|445.43|443.43|444.03|442.03|576
1605020100000|2020-11-10 14:55:00|444.08|442.08|445.29|443.29|446.02|444.02|443.95|441.95|736
1605020400000|2020-11-10 15:00:00|445.31|443.31|445.35|443.35|445.35|443.35|443.84|441.84|556
1605020700000|2020-11-10 15:05:00|445.39|443.39|446.08|444.08|446.31|444.31|445.34|443.34|500
1605021000000|2020-11-10 15:10:00|446.09|444.09|445.46|443.46|446.3|444.3|445.43|443.43|402
1605021300000|2020-11-10 15:15:00|445.53|443.53|444.05|442.05|445.64|443.64|444.04|442.04|461
1605021600000|2020-11-10 15:20:00|443.97|441.97|443.88|441.88|444.39|442.39|443.62|441.62|511
1605021900000|2020-11-10 15:25:00|443.89|441.89|442.82|440.82|444.2|442.2|442.62|440.62|658
1605022200000|2020-11-10 15:30:00|442.84|440.84|444.19|442.19|444.23|442.23|442.57|440.57|423
1605022500000|2020-11-10 15:35:00|444.17|442.17|443.8|441.8|444.28|442.28|443.63|441.63|544
1605022800000|2020-11-10 15:40:00|443.79|441.79|442.82|440.82|444|442|441.96|439.96|453
1605023100000|2020-11-10 15:45:00|442.85|440.85|442.77|440.77|444.07|442.07|442.66|440.66|482
1605023400000|2020-11-10 15:50:00|442.78|440.78|444.91|442.91|444.91|442.91|442.69|440.69|566
1605023700000|2020-11-10 15:55:00|444.87|442.87|444.63|442.63|444.94|442.94|444.22|442.22|555
1605024000000|2020-11-10 16:00:00|444.62|442.62|445.33|443.33|445.48|443.48|443.35|441.35|708
1605024300000|2020-11-10 16:05:00|445.35|443.35|446.77|444.77|447.18|445.18|445.31|443.31|637
1605024600000|2020-11-10 16:10:00|446.76|444.76|446.86|444.86|447.07|445.07|446.6|444.6|451
1605024900000|2020-11-10 16:15:00|446.85|444.85|446.7|444.7|446.86|444.86|446.21|444.21|406
1605025200000|2020-11-10 16:20:00|446.69|444.69|446.7|444.7|447.64|445.64|446.36|444.36|465
1605025500000|2020-11-10 16:25:00|446.71|444.71|447.12|445.12|447.28|445.28|446.71|444.71|387
1605025800000|2020-11-10 16:30:00|447.13|445.13|447.19|445.19|447.42|445.42|446.93|444.93|327
1605026100000|2020-11-10 16:35:00|447.18|445.18|446.8|444.8|448.41|446.41|446.76|444.76|451
1605026400000|2020-11-10 16:40:00|446.81|444.81|446.22|444.22|447.17|445.17|446.2|444.2|424
1605026700000|2020-11-10 16:45:00|446.25|444.25|446.42|444.42|446.67|444.67|446.24|444.24|240
1605027000000|2020-11-10 16:50:00|446.41|444.41|447.63|445.63|447.9|445.9|446.27|444.27|462
1605027300000|2020-11-10 16:55:00|447.64|445.64|446.66|444.66|447.85|445.85|446.43|444.43|546
1605027600000|2020-11-10 17:00:00|446.65|444.65|446.87|444.87|447.24|445.24|446.41|444.41|464
1605027900000|2020-11-10 17:05:00|446.86|444.86|447.4|445.4|447.52|445.52|446.51|444.51|330
1605028200000|2020-11-10 17:10:00|447.41|445.41|447.48|445.48|447.8|445.8|447.3|445.3|366
1605028500000|2020-11-10 17:15:00|447.49|445.49|447.7|445.7|447.77|445.77|446.8|444.8|405
1605028800000|2020-11-10 17:20:00|447.69|445.69|446.82|444.82|447.73|445.73|446.73|444.73|373
1605029100000|2020-11-10 17:25:00|446.79|444.79|447.29|445.29|447.41|445.41|446.65|444.65|430
1605029400000|2020-11-10 17:30:00|447.28|445.28|446.62|444.62|447.28|445.28|446.59|444.59|425
1605029700000|2020-11-10 17:35:00|446.63|444.63|446.57|444.57|446.84|444.84|446.42|444.42|274
1605030000000|2020-11-10 17:40:00|446.56|444.56|447.15|445.15|447.21|445.21|446.45|444.45|363
1605030300000|2020-11-10 17:45:00|447.14|445.14|448.41|446.41|448.53|446.53|447|445|481
1605030600000|2020-11-10 17:50:00|448.4|446.4|448.3|446.3|448.42|446.42|447.84|445.84|433
1605030900000|2020-11-10 17:55:00|448.29|446.29|448.33|446.33|448.66|446.66|448.01|446.01|473
1605031200000|2020-11-10 18:00:00|448.31|446.31|447.03|445.03|448.31|446.31|446.83|444.83|369
1605031500000|2020-11-10 18:05:00|447.04|445.04|447.14|445.14|447.24|445.24|446.72|444.72|374
1605031800000|2020-11-10 18:10:00|447.21|445.21|446.86|444.86|447.24|445.24|446.67|444.67|363
1605032100000|2020-11-10 18:15:00|446.85|444.85|447.04|445.04|447.32|445.32|446.75|444.75|367
1605032400000|2020-11-10 18:20:00|447.05|445.05|446.36|444.36|447.17|445.17|446.3|444.3|331
1605032700000|2020-11-10 18:25:00|446.37|444.37|446.4|444.4|446.55|444.55|446.19|444.19|281
1605033000000|2020-11-10 18:30:00|446.39|444.39|445.46|443.46|446.41|444.41|445.29|443.29|295
1605033300000|2020-11-10 18:35:00|445.45|443.45|446.32|444.32|446.35|444.35|445.41|443.41|267
1605033600000|2020-11-10 18:40:00|446.29|444.29|446.62|444.62|446.65|444.65|446.03|444.03|393
1605033900000|2020-11-10 18:45:00|446.63|444.63|447.08|445.08|447.14|445.14|446.23|444.23|354
1605034200000|2020-11-10 18:50:00|447.09|445.09|447.31|445.31|447.43|445.43|447.04|445.04|198
1605034500000|2020-11-10 18:55:00|447.3|445.3|447.57|445.57|447.94|445.94|447.15|445.15|226
1605034800000|2020-11-10 19:00:00|447.56|445.56|448.09|446.09|448.1|446.1|447.44|445.44|386
1605035100000|2020-11-10 19:05:00|448.13|446.13|447.4|445.4|448.18|446.18|447.23|445.23|299
1605035400000|2020-11-10 19:10:00|447.41|445.41|447.19|445.19|447.57|445.57|446.5|444.5|584
1605035700000|2020-11-10 19:15:00|447.18|445.18|447.7|445.7|447.79|445.79|446.81|444.81|397
1605036000000|2020-11-10 19:20:00|447.69|445.69|447.66|445.66|448.12|446.12|447.35|445.35|459
1605036300000|2020-11-10 19:25:00|447.62|445.62|447.48|445.48|447.99|445.99|447.37|445.37|437
1605036600000|2020-11-10 19:30:00|447.47|445.47|447.88|445.88|448.18|446.18|447.45|445.45|422
1605036900000|2020-11-10 19:35:00|447.87|445.87|448.95|446.95|449.04|447.04|447.57|445.57|420
1605037200000|2020-11-10 19:40:00|448.97|446.97|449.13|447.13|449.44|447.44|448.84|446.84|395
1605037500000|2020-11-10 19:45:00|449.1|447.1|449|447|449.17|447.17|448.61|446.61|452
1605037800000|2020-11-10 19:50:00|448.98|446.98|450.54|448.54|450.66|448.66|448.87|446.87|394
1605038100000|2020-11-10 19:55:00|450.55|448.55|449.61|447.61|450.55|448.55|449.11|447.11|420
1605038400000|2020-11-10 20:00:00|449.6|447.6|450.12|448.12|450.7|448.7|449.21|447.21|398
1605038700000|2020-11-10 20:05:00|450.11|448.11|450.3|448.3|450.5|448.5|450.08|448.08|267
1605039000000|2020-11-10 20:10:00|450.29|448.29|450.39|448.39|450.68|448.68|450.2|448.2|210
1605039300000|2020-11-10 20:15:00|450.38|448.38|451.76|449.76|451.76|449.76|450.18|448.18|314
1605039600000|2020-11-10 20:20:00|451.75|449.75|452.49|450.49|452.51|450.51|451.74|449.74|322
1605039900000|2020-11-10 20:25:00|452.5|450.5|452.92|450.92|453.39|451.39|452.35|450.35|328
1605040200000|2020-11-10 20:30:00|452.91|450.91|453.46|451.46|453.66|451.66|452.88|450.88|231
1605040500000|2020-11-10 20:35:00|453.45|451.45|453.69|451.69|453.72|451.72|453.41|451.41|231
1605040800000|2020-11-10 20:40:00|453.65|451.65|452.21|450.21|453.65|451.65|452.2|450.2|339
1605041100000|2020-11-10 20:45:00|452.19|450.19|452.54|450.54|452.88|450.88|452.18|450.18|219
1605041400000|2020-11-10 20:50:00|452.55|450.55|450.92|448.92|452.64|450.64|450.91|448.91|289
1605041700000|2020-11-10 20:55:00|450.91|448.91|451.05|449.05|451.29|449.29|450.66|448.66|367
1605042000000|2020-11-10 21:00:00|451.04|449.04|451.3|449.3|451.52|449.52|450.96|448.96|283
1605042300000|2020-11-10 21:05:00|451.29|449.29|452.66|450.66|452.76|450.76|451.15|449.15|382
1605042600000|2020-11-10 21:10:00|452.68|450.68|453.24|451.24|453.29|451.29|452.62|450.62|401
1605042900000|2020-11-10 21:15:00|453.23|451.23|453.45|451.45|453.67|451.67|453.16|451.16|288
1605043200000|2020-11-10 21:20:00|453.5|451.5|453.18|451.18|453.83|451.83|453.06|451.06|228
1605043500000|2020-11-10 21:25:00|453.16|451.16|453.9|451.9|453.91|451.91|452.92|450.92|328
1605043800000|2020-11-10 21:30:00|453.91|451.91|452.42|450.42|454.17|452.17|452.07|450.07|324
1605044100000|2020-11-10 21:35:00|452.43|450.43|452.45|450.45|452.58|450.58|452.23|450.23|287
1605044400000|2020-11-10 21:40:00|452.47|450.47|453.29|451.29|453.55|451.55|452.46|450.46|360
1605044700000|2020-11-10 21:45:00|453.32|451.32|453.65|451.65|453.99|451.99|453.32|451.32|250
1605045000000|2020-11-10 21:50:00|453.64|451.64|453.11|451.11|453.64|451.64|452.12|450.12|344
1605045300000|2020-11-10 21:55:00|453.12|451.12|453.14|451.14|453.16|451.16|452.26|450.26|386
1605045600000|2020-11-10 22:00:00|453.13|451.13|453.62|451.62|454.36|452.36|453.13|451.13|368
1605045900000|2020-11-10 22:05:00|453.57|451.57|453.01|451.01|453.57|451.57|452.35|450.35|336
1605046200000|2020-11-10 22:10:00|453|451|452.59|450.59|453.03|451.03|452.22|450.22|247
1605046500000|2020-11-10 22:15:00|452.61|450.61|452.57|450.57|452.67|450.67|452.52|450.52|134
1605046800000|2020-11-10 22:20:00|452.56|450.56|451.96|449.96|452.67|450.67|451.95|449.95|169
1605047100000|2020-11-10 22:25:00|451.97|449.97|451.8|449.8|451.98|449.98|451.79|449.79|126
1605047400000|2020-11-10 22:30:00|451.79|449.79|452.51|450.51|452.51|450.51|451.79|449.79|155
1605047700000|2020-11-10 22:35:00|452.5|450.5|453.15|451.15|453.16|451.16|452.47|450.47|116
1605048000000|2020-11-10 22:40:00|453.16|451.16|454.51|452.51|454.51|452.51|453.16|451.16|242
1605048300000|2020-11-10 22:45:00|454.5|452.5|454.15|452.15|454.5|452.5|453.86|451.86|320
1605048600000|2020-11-10 22:50:00|454.13|452.13|454.48|452.48|454.5|452.5|454.12|452.12|213
1605048900000|2020-11-10 22:55:00|454.49|452.49|455.24|453.24|455.27|453.27|454.49|452.49|434
1605049200000|2020-11-10 23:00:00|455.22|453.22|453.08|451.08|455.89|453.89|453.07|451.07|417
1605049500000|2020-11-10 23:05:00|453.07|451.07|453.65|451.65|453.96|451.96|453.06|451.06|380
1605049800000|2020-11-10 23:10:00|453.66|451.66|452.56|450.56|453.66|451.66|452.1|450.1|615
1605050100000|2020-11-10 23:15:00|452.57|450.57|452.77|450.77|453.1|451.1|452.3|450.3|575
1605050400000|2020-11-10 23:20:00|452.78|450.78|453|451|453.13|451.13|452.66|450.66|416
1605050700000|2020-11-10 23:25:00|453.01|451.01|453.41|451.41|453.48|451.48|452.77|450.77|335
1605051000000|2020-11-10 23:30:00|453.4|451.4|452.96|450.96|453.85|451.85|452.86|450.86|416
1605051300000|2020-11-10 23:35:00|452.94|450.94|453.59|451.59|454|452|452.4|450.4|497
1605051600000|2020-11-10 23:40:00|453.64|451.64|452.82|450.82|453.64|451.64|452.82|450.82|410
1605051900000|2020-11-10 23:45:00|452.8|450.8|451.29|449.29|452.8|450.8|450.82|448.82|495
1605052200000|2020-11-10 23:50:00|451.27|449.27|451.67|449.67|451.8|449.8|451.01|449.01|548
1605052500000|2020-11-10 23:55:00|451.66|449.66|451.97|449.97|452.16|450.16|451.59|449.59|396
1605052800000|2020-11-11 00:00:00|451.96|449.96|451.4|449.4|453.09|451.09|451.31|449.31|585
1605053100000|2020-11-11 00:05:00|451.41|449.41|451.47|449.47|451.54|449.54|451.01|449.01|381
1605053400000|2020-11-11 00:10:00|451.48|449.48|452.5|450.5|452.5|450.5|451.4|449.4|454
1605053700000|2020-11-11 00:15:00|452.58|450.58|454.3|452.3|454.31|452.31|452.58|450.58|490
1605054000000|2020-11-11 00:20:00|454.28|452.28|456.36|454.36|456.55|454.55|454.14|452.14|615
1605054300000|2020-11-11 00:25:00|456.38|454.38|459.71|457.71|459.82|457.82|456.32|454.32|668
1605054600000|2020-11-11 00:30:00|459.73|457.73|462.51|460.51|463.99|461.99|459.73|457.73|801
1605054900000|2020-11-11 00:35:00|462.59|460.59|464.59|462.59|464.6|462.6|461.38|459.38|748
1605055200000|2020-11-11 00:40:00|464.61|462.61|463.52|461.52|464.78|462.78|462.91|460.91|688
1605055500000|2020-11-11 00:45:00|463.55|461.55|465.44|463.44|465.96|463.96|463.53|461.53|633
1605055800000|2020-11-11 00:50:00|465.36|463.36|464.04|462.04|465.8|463.8|463.98|461.98|664
1605056100000|2020-11-11 00:55:00|464.03|462.03|464.81|462.81|465.64|463.64|463.93|461.93|607
1605056400000|2020-11-11 01:00:00|464.82|462.82|464.76|462.76|466.48|464.48|463.21|461.21|741
1605056700000|2020-11-11 01:05:00|464.77|462.77|465.22|463.22|466.16|464.16|464.08|462.08|572
1605057000000|2020-11-11 01:10:00|465.23|463.23|466.06|464.06|467.66|465.66|465.19|463.19|606
1605057300000|2020-11-11 01:15:00|466.05|464.05|465.27|463.27|466.55|464.55|464.25|462.25|613
1605057600000|2020-11-11 01:20:00|465.29|463.29|464.31|462.31|465.41|463.41|463.7|461.7|652
1605057900000|2020-11-11 01:25:00|464.33|462.33|464.82|462.82|465.25|463.25|463.95|461.95|490
1605058200000|2020-11-11 01:30:00|464.84|462.84|464.27|462.27|465.27|463.27|464.19|462.19|628
1605058500000|2020-11-11 01:35:00|464.29|462.29|464.66|462.66|465.01|463.01|463.95|461.95|416
1605058800000|2020-11-11 01:40:00|464.67|462.67|465.25|463.25|465.25|463.25|464.14|462.14|452
1605059100000|2020-11-11 01:45:00|465.23|463.23|464.74|462.74|466.26|464.26|464.57|462.57|530
1605059400000|2020-11-11 01:50:00|464.72|462.72|464.21|462.21|464.77|462.77|463.86|461.86|530
1605059700000|2020-11-11 01:55:00|464.2|462.2|465|463|465.12|463.12|464.1|462.1|519
1605060000000|2020-11-11 02:00:00|464.97|462.97|464.22|462.22|465.36|463.36|464.14|462.14|416
1605060300000|2020-11-11 02:05:00|464.23|462.23|464.54|462.54|464.77|462.77|463.86|461.86|391
1605060600000|2020-11-11 02:10:00|464.55|462.55|464.9|462.9|464.92|462.92|464.25|462.25|227
1605060900000|2020-11-11 02:15:00|464.89|462.89|465.17|463.17|465.27|463.27|464.61|462.61|362
1605061200000|2020-11-11 02:20:00|465.18|463.18|465.55|463.55|465.65|463.65|465.17|463.17|352
1605061500000|2020-11-11 02:25:00|465.56|463.56|464.88|462.88|466.14|464.14|464.83|462.83|247
1605061800000|2020-11-11 02:30:00|464.83|462.83|464.14|462.14|464.95|462.95|463.81|461.81|380
1605062100000|2020-11-11 02:35:00|464.13|462.13|462.65|460.65|464.22|462.22|461.45|459.45|670
1605062400000|2020-11-11 02:40:00|462.68|460.68|463.58|461.58|463.6|461.6|462.32|460.32|534
1605062700000|2020-11-11 02:45:00|463.48|461.48|462.52|460.52|463.61|461.61|462.52|460.52|450
1605063000000|2020-11-11 02:50:00|462.45|460.45|463.07|461.07|463.35|461.35|461.99|459.99|381
1605063300000|2020-11-11 02:55:00|463.06|461.06|463.43|461.43|463.92|461.92|463.06|461.06|397
1605063600000|2020-11-11 03:00:00|463.41|461.41|464.2|462.2|464.65|462.65|463.16|461.16|495
1605063900000|2020-11-11 03:05:00|464.19|462.19|462.99|460.99|464.2|462.2|462.53|460.53|566
1605064200000|2020-11-11 03:10:00|463|461|464.03|462.03|464.06|462.06|463|461|465
1605064500000|2020-11-11 03:15:00|464.02|462.02|464.16|462.16|464.53|462.53|463.37|461.37|493
1605064800000|2020-11-11 03:20:00|464.14|462.14|464.33|462.33|464.45|462.45|463.54|461.54|489
1605065100000|2020-11-11 03:25:00|464.34|462.34|464.65|462.65|464.9|462.9|463.72|461.72|382
1605065400000|2020-11-11 03:30:00|464.64|462.64|464.46|462.46|465.03|463.03|464.03|462.03|415
1605065700000|2020-11-11 03:35:00|464.45|462.45|464.78|462.78|464.93|462.93|464.26|462.26|441
1605066000000|2020-11-11 03:40:00|464.79|462.79|464.91|462.91|465.4|463.4|464.69|462.69|505
1605066300000|2020-11-11 03:45:00|464.92|462.92|464.5|462.5|465.25|463.25|464.34|462.34|531
1605066600000|2020-11-11 03:50:00|464.49|462.49|465.56|463.56|465.77|463.77|464.32|462.32|368
1605066900000|2020-11-11 03:55:00|465.55|463.55|464.51|462.51|465.56|463.56|464.24|462.24|571
1605067200000|2020-11-11 04:00:00|464.52|462.52|466.39|464.39|467.31|465.31|464.52|462.52|564
1605067500000|2020-11-11 04:05:00|466.4|464.4|465.96|463.96|466.93|464.93|465.76|463.76|207
1605067800000|2020-11-11 04:10:00|465.94|463.94|463.94|461.94|465.94|463.94|463.71|461.71|678
1605068100000|2020-11-11 04:15:00|463.95|461.95|463.99|461.99|464.33|462.33|463.59|461.59|516
1605068400000|2020-11-11 04:20:00|464|462|462.86|460.86|464.06|462.06|462.48|460.48|574
1605068700000|2020-11-11 04:25:00|462.84|460.84|462.85|460.85|463.5|461.5|462.08|460.08|665
1605069000000|2020-11-11 04:30:00|462.86|460.86|461.73|459.73|462.88|460.88|460.85|458.85|705
1605069300000|2020-11-11 04:35:00|461.72|459.72|461.08|459.08|462.23|460.23|460.44|458.44|596
1605069600000|2020-11-11 04:40:00|461.07|459.07|460.96|458.96|461.87|459.87|459.91|457.91|560
1605069900000|2020-11-11 04:45:00|460.92|458.92|461.58|459.58|462.11|460.11|460.86|458.86|603
1605070200000|2020-11-11 04:50:00|461.6|459.6|461.6|459.6|462.1|460.1|460.65|458.65|526
1605070500000|2020-11-11 04:55:00|461.59|459.59|461.87|459.87|462.11|460.11|461.54|459.54|394
1605070800000|2020-11-11 05:00:00|461.88|459.88|461.53|459.53|462.31|460.31|460.73|458.73|463
1605071100000|2020-11-11 05:05:00|461.52|459.52|462.09|460.09|462.1|460.1|461.02|459.02|420
1605071400000|2020-11-11 05:10:00|462.08|460.08|462.03|460.03|462.15|460.15|461.48|459.48|313
1605071700000|2020-11-11 05:15:00|462.02|460.02|462.08|460.08|462.6|460.6|461.92|459.92|389
1605072000000|2020-11-11 05:20:00|462.07|460.07|462.06|460.06|462.55|460.55|461.97|459.97|396
1605072300000|2020-11-11 05:25:00|462.05|460.05|461.34|459.34|462.2|460.2|461.21|459.21|436
1605072600000|2020-11-11 05:30:00|461.33|459.33|459.48|457.48|461.35|459.35|458.99|456.99|705
1605072900000|2020-11-11 05:35:00|459.49|457.49|460.54|458.54|461.15|459.15|459.44|457.44|557
1605073200000|2020-11-11 05:40:00|460.53|458.53|460.83|458.83|461.16|459.16|460.38|458.38|454
1605073500000|2020-11-11 05:45:00|460.84|458.84|462.15|460.15|462.47|460.47|460.77|458.77|546
1605073800000|2020-11-11 05:50:00|462.16|460.16|462.53|460.53|462.61|460.61|462.16|460.16|361
1605074100000|2020-11-11 05:55:00|462.49|460.49|461.35|459.35|462.55|460.55|461.14|459.14|377
1605074400000|2020-11-11 06:00:00|461.34|459.34|461.84|459.84|462.57|460.57|461.34|459.34|489
1605074700000|2020-11-11 06:05:00|461.83|459.83|462.14|460.14|462.43|460.43|461.73|459.73|447
1605075000000|2020-11-11 06:10:00|462.15|460.15|462.05|460.05|462.47|460.47|461.89|459.89|367
1605075300000|2020-11-11 06:15:00|462.08|460.08|461.96|459.96|462.54|460.54|461.87|459.87|298
1605075600000|2020-11-11 06:20:00|461.94|459.94|462.5|460.5|462.5|460.5|461.73|459.73|185
1605075900000|2020-11-11 06:25:00|462.55|460.55|463.1|461.1|463.83|461.83|462.5|460.5|590
1605076200000|2020-11-11 06:30:00|463.08|461.08|463.3|461.3|463.3|461.3|462.68|460.68|313
1605076500000|2020-11-11 06:35:00|463.36|461.36|462.78|460.78|463.55|461.55|462.77|460.77|245
1605076800000|2020-11-11 06:40:00|462.73|460.73|461.52|459.52|462.92|460.92|461.26|459.26|429
1605077100000|2020-11-11 06:45:00|461.5|459.5|462.13|460.13|462.18|460.18|461.5|459.5|378
1605077400000|2020-11-11 06:50:00|462.14|460.14|461.75|459.75|462.3|460.3|461.45|459.45|337
1605077700000|2020-11-11 06:55:00|461.76|459.76|461.38|459.38|461.89|459.89|460.91|458.91|441
1605078000000|2020-11-11 07:00:00|461.39|459.39|460.86|458.86|461.51|459.51|460.63|458.63|429
1605078300000|2020-11-11 07:05:00|460.85|458.85|462.22|460.22|462.81|460.81|460.83|458.83|439
1605078600000|2020-11-11 07:10:00|462.18|460.18|462.28|460.28|462.48|460.48|461.88|459.88|277
1605078900000|2020-11-11 07:15:00|462.29|460.29|462.77|460.77|462.92|460.92|462.27|460.27|231
1605079200000|2020-11-11 07:20:00|462.76|460.76|462.84|460.84|463.43|461.43|462.7|460.7|414
1605079500000|2020-11-11 07:25:00|462.87|460.87|463.32|461.32|463.57|461.57|462.85|460.85|260
1605079800000|2020-11-11 07:30:00|463.34|461.34|463.08|461.08|463.47|461.47|463.07|461.07|178
1605080100000|2020-11-11 07:35:00|463.09|461.09|463.46|461.46|464.32|462.32|463.09|461.09|457
1605080400000|2020-11-11 07:40:00|463.45|461.45|462.98|460.98|463.78|461.78|462.79|460.79|342
1605080700000|2020-11-11 07:45:00|462.97|460.97|462.43|460.43|462.97|460.97|462.38|460.38|385
1605081000000|2020-11-11 07:50:00|462.42|460.42|463.6|461.6|463.86|461.86|462.42|460.42|380
1605081300000|2020-11-11 07:55:00|463.59|461.59|463.76|461.76|464.1|462.1|463.45|461.45|383
1605081600000|2020-11-11 08:00:00|463.75|461.75|463.31|461.31|463.87|461.87|463.31|461.31|329
1605081900000|2020-11-11 08:05:00|463.32|461.32|463.71|461.71|463.71|461.71|463.14|461.14|388
1605082200000|2020-11-11 08:10:00|463.7|461.7|464.57|462.57|464.65|462.65|463.7|461.7|514
1605082500000|2020-11-11 08:15:00|464.61|462.61|462.54|460.54|464.91|462.91|462.52|460.52|341
1605082800000|2020-11-11 08:20:00|462.51|460.51|462.6|460.6|463.1|461.1|462.5|460.5|350
1605083100000|2020-11-11 08:25:00|462.62|460.62|462.03|460.03|462.62|460.62|461.98|459.98|236
1605083400000|2020-11-11 08:30:00|462.02|460.02|462.85|460.85|463.2|461.2|461.64|459.64|392
1605083700000|2020-11-11 08:35:00|462.84|460.84|463.12|461.12|463.32|461.32|462.53|460.53|304
1605084000000|2020-11-11 08:40:00|463.13|461.13|460.86|458.86|463.47|461.47|460.76|458.76|578
1605084300000|2020-11-11 08:45:00|460.89|458.89|461.06|459.06|461.85|459.85|460.39|458.39|466
1605084600000|2020-11-11 08:50:00|461.07|459.07|461.21|459.21|461.5|459.5|461.02|459.02|364
1605084900000|2020-11-11 08:55:00|461.2|459.2|460.83|458.83|461.4|459.4|460.02|458.02|484
1605085200000|2020-11-11 09:00:00|460.82|458.82|461.05|459.05|461.3|459.3|460.8|458.8|305
1605085500000|2020-11-11 09:05:00|461.04|459.04|461.63|459.63|461.79|459.79|459.99|457.99|474
1605085800000|2020-11-11 09:10:00|461.64|459.64|462.78|460.78|463.01|461.01|461.42|459.42|684
1605086100000|2020-11-11 09:15:00|462.76|460.76|463.01|461.01|463.22|461.22|462.62|460.62|540
1605086400000|2020-11-11 09:20:00|463.02|461.02|462.72|460.72|463.48|461.48|462.72|460.72|601
1605086700000|2020-11-11 09:25:00|462.73|460.73|461.46|459.46|462.73|460.73|461.27|459.27|546
1605087000000|2020-11-11 09:30:00|461.45|459.45|459.58|457.58|461.45|459.45|459.49|457.49|502
1605087300000|2020-11-11 09:35:00|459.6|457.6|459.94|457.94|460.46|458.46|459.58|457.58|584
1605087600000|2020-11-11 09:40:00|459.93|457.93|457.86|455.86|460.02|458.02|457.05|455.05|699
1605087900000|2020-11-11 09:45:00|457.89|455.89|457.21|455.21|458.42|456.42|457.17|455.17|621
1605088200000|2020-11-11 09:50:00|457.31|455.31|458.98|456.98|459.28|457.28|457.24|455.24|433
1605088500000|2020-11-11 09:55:00|458.97|456.97|460.07|458.07|460.12|458.12|458.97|456.97|270
1605088800000|2020-11-11 10:00:00|460.06|458.06|462.43|460.43|462.56|460.56|459.98|457.98|577
1605089100000|2020-11-11 10:05:00|462.42|460.42|463.08|461.08|463.39|461.39|461.77|459.77|461
1605089400000|2020-11-11 10:10:00|463.09|461.09|462.52|460.52|463.2|461.2|461.91|459.91|471
1605089700000|2020-11-11 10:15:00|462.53|460.53|462.32|460.32|462.96|460.96|462.15|460.15|438
1605090000000|2020-11-11 10:20:00|462.34|460.34|461.73|459.73|462.53|460.53|461.58|459.58|370
1605090300000|2020-11-11 10:25:00|461.72|459.72|463.15|461.15|463.15|461.15|461.68|459.68|346
1605090600000|2020-11-11 10:30:00|463.14|461.14|462.48|460.48|463.69|461.69|462.29|460.29|458
1605090900000|2020-11-11 10:35:00|462.46|460.46|462.56|460.56|462.6|460.6|462.03|460.03|328
1605091200000|2020-11-11 10:40:00|462.58|460.58|462.17|460.17|462.94|460.94|461.97|459.97|317
1605091500000|2020-11-11 10:45:00|462.16|460.16|462.84|460.84|463.32|461.32|462.16|460.16|520
1605091800000|2020-11-11 10:50:00|462.82|460.82|462.85|460.85|463.2|461.2|462.17|460.17|449
1605092100000|2020-11-11 10:55:00|462.86|460.86|465.28|463.28|465.43|463.43|462.84|460.84|667
1605092400000|2020-11-11 11:00:00|465.3|463.3|464.58|462.58|465.41|463.41|463.48|461.48|679
1605092700000|2020-11-11 11:05:00|464.55|462.55|463.68|461.68|464.68|462.68|463.26|461.26|698
1605093000000|2020-11-11 11:10:00|463.69|461.69|463.27|461.27|463.77|461.77|463.03|461.03|627
1605093300000|2020-11-11 11:15:00|463.31|461.31|463.23|461.23|463.49|461.49|462.83|460.83|562
1605093600000|2020-11-11 11:20:00|463.21|461.21|463.42|461.42|463.95|461.95|463.16|461.16|503
1605093900000|2020-11-11 11:25:00|463.41|461.41|463.43|461.43|464.46|462.46|463.28|461.28|652
1605094200000|2020-11-11 11:30:00|463.42|461.42|465.29|463.29|465.4|463.4|463.25|461.25|664
1605094500000|2020-11-11 11:35:00|465.28|463.28|464.97|462.97|465.34|463.34|464.72|462.72|423
1605094800000|2020-11-11 11:40:00|464.95|462.95|462.95|460.95|465.05|463.05|462.93|460.93|682
1605095100000|2020-11-11 11:45:00|462.96|460.96|462.14|460.14|463.06|461.06|461.07|459.07|771
1605095400000|2020-11-11 11:50:00|462.15|460.15|461.67|459.67|462.18|460.18|461.26|459.26|636
1605095700000|2020-11-11 11:55:00|461.68|459.68|461.54|459.54|462.28|460.28|461.46|459.46|498
1605096000000|2020-11-11 12:00:00|461.56|459.56|460.12|458.12|461.88|459.88|459.83|457.83|592
1605096300000|2020-11-11 12:05:00|460.09|458.09|460.68|458.68|461.25|459.25|460.04|458.04|444
1605096600000|2020-11-11 12:10:00|460.71|458.71|461.43|459.43|461.44|459.44|460.63|458.63|248
1605096900000|2020-11-11 12:15:00|461.44|459.44|461.76|459.76|462.06|460.06|461.13|459.13|386
1605097200000|2020-11-11 12:20:00|461.77|459.77|463|461|463.37|461.37|461.77|459.77|363
1605097500000|2020-11-11 12:25:00|463.03|461.03|462.95|460.95|463.35|461.35|462.55|460.55|411
1605097800000|2020-11-11 12:30:00|462.94|460.94|463.01|461.01|463.06|461.06|462.4|460.4|355
1605098100000|2020-11-11 12:35:00|463.02|461.02|462.62|460.62|463.13|461.13|462.56|460.56|415
1605098400000|2020-11-11 12:40:00|462.59|460.59|462.98|460.98|463.51|461.51|462.48|460.48|457
1605098700000|2020-11-11 12:45:00|462.97|460.97|463.52|461.52|463.52|461.52|462.88|460.88|338
1605099000000|2020-11-11 12:50:00|463.51|461.51|463.27|461.27|463.79|461.79|463.25|461.25|280
1605099300000|2020-11-11 12:55:00|463.3|461.3|462.87|460.87|463.3|461.3|462.19|460.19|342
1605099600000|2020-11-11 13:00:00|462.92|460.92|463.4|461.4|463.4|461.4|462.24|460.24|290
1605099900000|2020-11-11 13:05:00|463.44|461.44|463.65|461.65|464.64|462.64|463.44|461.44|378
1605100200000|2020-11-11 13:10:00|463.66|461.66|463.34|461.34|464|462|462.91|460.91|571
1605100500000|2020-11-11 13:15:00|463.35|461.35|463.48|461.48|463.85|461.85|463.01|461.01|522
1605100800000|2020-11-11 13:20:00|463.47|461.47|463.03|461.03|463.62|461.62|462.85|460.85|415
1605101100000|2020-11-11 13:25:00|463.01|461.01|462.69|460.69|463.19|461.19|462.66|460.66|452
1605101400000|2020-11-11 13:30:00|462.71|460.71|462.21|460.21|462.97|460.97|461.73|459.73|522
1605101700000|2020-11-11 13:35:00|462.2|460.2|462.11|460.11|462.89|460.89|461.86|459.86|406
1605102000000|2020-11-11 13:40:00|462.1|460.1|461.07|459.07|462.11|460.11|460.72|458.72|512
1605102300000|2020-11-11 13:45:00|461.08|459.08|461.41|459.41|461.51|459.51|460.38|458.38|464
1605102600000|2020-11-11 13:50:00|461.36|459.36|460.95|458.95|461.88|459.88|460.95|458.95|465
1605102900000|2020-11-11 13:55:00|460.96|458.96|460.61|458.61|461.66|459.66|460.2|458.2|593
1605103200000|2020-11-11 14:00:00|460.63|458.63|462.17|460.17|462.31|460.31|460.11|458.11|648
1605103500000|2020-11-11 14:05:00|462.18|460.18|462.39|460.39|462.65|460.65|461.98|459.98|408
1605103800000|2020-11-11 14:10:00|462.38|460.38|462.09|460.09|462.85|460.85|462|460|470
1605104100000|2020-11-11 14:15:00|462.07|460.07|461.65|459.65|462.47|460.47|461.6|459.6|456
1605104400000|2020-11-11 14:20:00|461.67|459.67|461.55|459.55|462.04|460.04|461.49|459.49|363
1605104700000|2020-11-11 14:25:00|461.56|459.56|462.56|460.56|462.56|460.56|461.51|459.51|265
1605105000000|2020-11-11 14:30:00|462.57|460.57|461.86|459.86|462.8|460.8|461.38|459.38|498
1605105300000|2020-11-11 14:35:00|461.87|459.87|463.04|461.04|463.05|461.05|461.87|459.87|534
1605105600000|2020-11-11 14:40:00|463.07|461.07|463.24|461.24|463.43|461.43|462.82|460.82|540
1605105900000|2020-11-11 14:45:00|463.25|461.25|463.31|461.31|463.44|461.44|462.84|460.84|579
1605106200000|2020-11-11 14:50:00|463.3|461.3|463.38|461.38|463.53|461.53|462.93|460.93|513
1605106500000|2020-11-11 14:55:00|463.39|461.39|463.85|461.85|463.88|461.88|462.95|460.95|416
1605106800000|2020-11-11 15:00:00|463.83|461.83|462.91|460.91|463.85|461.85|462.59|460.59|572
1605107100000|2020-11-11 15:05:00|462.9|460.9|463.2|461.2|463.34|461.34|462.9|460.9|361
1605107400000|2020-11-11 15:10:00|463.19|461.19|463.46|461.46|463.56|461.56|463.08|461.08|487
1605107700000|2020-11-11 15:15:00|463.47|461.47|463.81|461.81|463.83|461.83|463.24|461.24|437
1605108000000|2020-11-11 15:20:00|463.79|461.79|463.53|461.53|464.03|462.03|463.32|461.32|473
1605108300000|2020-11-11 15:25:00|463.54|461.54|463.42|461.42|463.71|461.71|463.03|461.03|369
1605108600000|2020-11-11 15:30:00|463.43|461.43|463.49|461.49|463.61|461.61|463.28|461.28|283
1605108900000|2020-11-11 15:35:00|463.46|461.46|463.61|461.61|464.37|462.37|463.16|461.16|456
1605109200000|2020-11-11 15:40:00|463.6|461.6|463.21|461.21|463.83|461.83|463.15|461.15|426
1605109500000|2020-11-11 15:45:00|463.22|461.22|463.12|461.12|463.31|461.31|463.12|461.12|224
1605109800000|2020-11-11 15:50:00|463.13|461.13|463.07|461.07|463.13|461.13|462.66|460.66|448
1605110100000|2020-11-11 15:55:00|463.08|461.08|463.67|461.67|463.86|461.86|463.08|461.08|361
1605110400000|2020-11-11 16:00:00|463.68|461.68|465.16|463.16|465.16|463.16|463.64|461.64|593
1605110700000|2020-11-11 16:05:00|465.14|463.14|466.15|464.15|466.35|464.35|465.01|463.01|562
1605111000000|2020-11-11 16:10:00|466.17|464.17|465.59|463.59|466.31|464.31|465.38|463.38|595
1605111300000|2020-11-11 16:15:00|465.6|463.6|466.6|464.6|466.97|464.97|465.5|463.5|551
1605111600000|2020-11-11 16:20:00|466.59|464.59|467.85|465.85|467.85|465.85|466.45|464.45|508
1605111900000|2020-11-11 16:25:00|467.92|465.92|473.7|471.7|473.84|471.84|467.92|465.92|817
1605112200000|2020-11-11 16:30:00|473.66|471.66|471.37|469.37|475.13|473.13|470.47|468.47|885
1605112500000|2020-11-11 16:35:00|471.46|469.46|472.05|470.05|472.57|470.57|470.42|468.42|728
1605112800000|2020-11-11 16:40:00|472.06|470.06|471.23|469.23|472.76|470.76|471|469|727
1605113100000|2020-11-11 16:45:00|471.22|469.22|471.5|469.5|472.24|470.24|470.07|468.07|753
1605113400000|2020-11-11 16:50:00|471.52|469.52|471.23|469.23|471.99|469.99|470.72|468.72|579
1605113700000|2020-11-11 16:55:00|471.2|469.2|472.01|470.01|472.5|470.5|471.2|469.2|572
1605114000000|2020-11-11 17:00:00|472.02|470.02|472.41|470.41|472.67|470.67|471.3|469.3|546
1605114300000|2020-11-11 17:05:00|472.43|470.43|472.53|470.53|472.65|470.65|472.07|470.07|534
1605114600000|2020-11-11 17:10:00|472.52|470.52|472.31|470.31|473.21|471.21|472.23|470.23|436
1605114900000|2020-11-11 17:15:00|472.33|470.33|471.47|469.47|472.63|470.63|471.38|469.38|401
1605115200000|2020-11-11 17:20:00|471.5|469.5|472.74|470.74|473.09|471.09|471.33|469.33|569
1605115500000|2020-11-11 17:25:00|472.7|470.7|472.27|470.27|473.28|471.28|472.09|470.09|514
1605115800000|2020-11-11 17:30:00|472.26|470.26|472.92|470.92|473.16|471.16|472.24|470.24|463
1605116100000|2020-11-11 17:35:00|472.93|470.93|472.38|470.38|473.06|471.06|472.16|470.16|622
1605116400000|2020-11-11 17:40:00|472.36|470.36|472.53|470.53|472.7|470.7|471.92|469.92|554
1605116700000|2020-11-11 17:45:00|472.59|470.59|472.57|470.57|473.83|471.83|472.3|470.3|593
1605117000000|2020-11-11 17:50:00|472.55|470.55|471.86|469.86|472.57|470.57|470.15|468.15|688
1605117300000|2020-11-11 17:55:00|471.87|469.87|471.29|469.29|471.87|469.87|470.29|468.29|714
1605117600000|2020-11-11 18:00:00|471.31|469.31|471.49|469.49|471.62|469.62|470.66|468.66|530
1605117900000|2020-11-11 18:05:00|471.51|469.51|473.29|471.29|473.29|471.29|471.44|469.44|443
1605118200000|2020-11-11 18:10:00|473.28|471.28|472|470|473.28|471.28|471.64|469.64|674
1605118500000|2020-11-11 18:15:00|471.99|469.99|472.48|470.48|473.16|471.16|471.94|469.94|564
1605118800000|2020-11-11 18:20:00|472.49|470.49|472.63|470.63|473.14|471.14|472.43|470.43|550
1605119100000|2020-11-11 18:25:00|472.65|470.65|473.32|471.32|473.33|471.33|472.52|470.52|426
1605119400000|2020-11-11 18:30:00|473.31|471.31|475.75|473.75|476.65|474.65|473.26|471.26|708
1605119700000|2020-11-11 18:35:00|475.79|473.79|476.25|474.25|476.67|474.67|475.35|473.35|517
1605120000000|2020-11-11 18:40:00|476.3|474.3|476.35|474.35|476.47|474.47|475.19|473.19|496
1605120300000|2020-11-11 18:45:00|476.34|474.34|475.71|473.71|477.7|475.7|475.56|473.56|498
1605120600000|2020-11-11 18:50:00|475.74|473.74|472.91|470.91|476.02|474.02|472.18|470.18|719
1605120900000|2020-11-11 18:55:00|472.93|470.93|471.84|469.84|473.37|471.37|471.2|469.2|563
1605121200000|2020-11-11 19:00:00|471.83|469.83|472.55|470.55|472.69|470.69|471.83|469.83|532
1605121500000|2020-11-11 19:05:00|472.58|470.58|472.75|470.75|473.27|471.27|472.13|470.13|408
1605121800000|2020-11-11 19:10:00|472.76|470.76|472.94|470.94|473.52|471.52|472.03|470.03|345
1605122100000|2020-11-11 19:15:00|472.93|470.93|472.42|470.42|472.93|470.93|472.02|470.02|433
1605122400000|2020-11-11 19:20:00|472.41|470.41|472.53|470.53|472.95|470.95|472.14|470.14|459
1605122700000|2020-11-11 19:25:00|472.52|470.52|470.54|468.54|472.52|470.52|470.54|468.54|342
1605123000000|2020-11-11 19:30:00|470.53|468.53|470.21|468.21|470.53|468.53|468.37|466.37|709
1605123300000|2020-11-11 19:35:00|470.2|468.2|471.67|469.67|471.96|469.96|470.02|468.02|593
1605123600000|2020-11-11 19:40:00|471.66|469.66|471.9|469.9|471.97|469.97|470.79|468.79|434
1605123900000|2020-11-11 19:45:00|471.82|469.82|471.19|469.19|471.96|469.96|470.92|468.92|412
1605124200000|2020-11-11 19:50:00|471.18|469.18|471.12|469.12|471.18|469.18|470.34|468.34|378
1605124500000|2020-11-11 19:55:00|471.15|469.15|469.83|467.83|471.15|469.15|469.21|467.21|524
1605124800000|2020-11-11 20:00:00|469.84|467.84|467.81|465.81|470.06|468.06|467.81|465.81|675
1605125100000|2020-11-11 20:05:00|467.82|465.82|465.55|463.55|467.94|465.94|464.52|462.52|723
1605125400000|2020-11-11 20:10:00|465.58|463.58|465.5|463.5|466.97|464.97|465.39|463.39|693
1605125700000|2020-11-11 20:15:00|465.45|463.45|467.39|465.39|467.64|465.64|465.29|463.29|553
1605126000000|2020-11-11 20:20:00|467.38|465.38|466.79|464.79|467.74|465.74|466.73|464.73|539
1605126300000|2020-11-11 20:25:00|466.8|464.8|463.6|461.6|467.47|465.47|463.45|461.45|726
1605126600000|2020-11-11 20:30:00|463.59|461.59|463.87|461.87|463.95|461.95|461.64|459.64|763
1605126900000|2020-11-11 20:35:00|463.88|461.88|465.29|463.29|465.34|463.34|463.81|461.81|439
1605127200000|2020-11-11 20:40:00|465.3|463.3|465.37|463.37|465.82|463.82|465.15|463.15|524
1605127500000|2020-11-11 20:45:00|465.39|463.39|466.43|464.43|466.5|464.5|465.28|463.28|444
1605127800000|2020-11-11 20:50:00|466.42|464.42|467.04|465.04|467.07|465.07|465.8|463.8|428
1605128100000|2020-11-11 20:55:00|467.05|465.05|467.34|465.34|467.46|465.46|465.98|463.98|521
1605128400000|2020-11-11 21:00:00|467.32|465.32|467.04|465.04|467.44|465.44|466.35|464.35|546
1605128700000|2020-11-11 21:05:00|467.02|465.02|466.14|464.14|467.29|465.29|465.91|463.91|505
1605129000000|2020-11-11 21:10:00|466.12|464.12|465.64|463.64|466.13|464.13|465.64|463.64|312
1605129300000|2020-11-11 21:15:00|465.63|463.63|466.29|464.29|466.68|464.68|465.63|463.63|352
1605129600000|2020-11-11 21:20:00|466.28|464.28|464|462|466.49|464.49|463.43|461.43|582
1605129900000|2020-11-11 21:25:00|463.96|461.96|465.95|463.95|465.96|463.96|463.89|461.89|632
1605130200000|2020-11-11 21:30:00|465.96|463.96|466.91|464.91|467.12|465.12|465.95|463.95|431
1605130500000|2020-11-11 21:35:00|466.9|464.9|466.67|464.67|467.09|465.09|466.59|464.59|426
1605130800000|2020-11-11 21:40:00|466.66|464.66|466.68|464.68|466.76|464.76|466.45|464.45|333
1605131100000|2020-11-11 21:45:00|466.69|464.69|465.89|463.89|466.83|464.83|465.88|463.88|293
1605131400000|2020-11-11 21:50:00|465.9|463.9|466.98|464.98|467.34|465.34|465.9|463.9|432
1605131700000|2020-11-11 21:55:00|466.96|464.96|468.07|466.07|468.1|466.1|466.79|464.79|431
1605132000000|2020-11-11 22:00:00|468.08|466.08|468.11|466.11|468.33|466.33|467.6|465.6|293
1605132300000|2020-11-11 22:05:00|468.12|466.12|467.86|465.86|468.12|466.12|467.82|465.82|137
1605132600000|2020-11-11 22:10:00|467.87|465.87|468.59|466.59|468.65|466.65|467.86|465.86|153
1605132900000|2020-11-11 22:15:00|468.58|466.58|469.13|467.13|469.21|467.21|468.55|466.55|146
1605133200000|2020-11-11 22:20:00|469.17|467.17|469.4|467.4|469.65|467.65|469.16|467.16|136
1605133500000|2020-11-11 22:25:00|469.37|467.37|468.24|466.24|469.37|467.37|468.23|466.23|316
1605133800000|2020-11-11 22:30:00|468.23|466.23|468.86|466.86|468.86|466.86|467.37|465.37|397
1605134100000|2020-11-11 22:35:00|468.87|466.87|467.74|465.74|469.27|467.27|467.52|465.52|348
1605134400000|2020-11-11 22:40:00|467.75|465.75|467.19|465.19|468.12|466.12|467.17|465.17|205
1605134700000|2020-11-11 22:45:00|467.17|465.17|466.3|464.3|467.46|465.46|465.93|463.93|354
1605135000000|2020-11-11 22:50:00|466.29|464.29|467.16|465.16|467.84|465.84|466.23|464.23|311
1605135300000|2020-11-11 22:55:00|467.15|465.15|467.69|465.69|467.87|465.87|467.1|465.1|315
1605135600000|2020-11-11 23:00:00|467.7|465.7|467.02|465.02|467.74|465.74|466.22|464.22|298
1605135900000|2020-11-11 23:05:00|467.04|465.04|465.15|463.15|467.13|465.13|464.52|462.52|135
1605136200000|2020-11-11 23:10:00|465.16|463.16|466.41|464.41|466.77|464.77|465.02|463.02|456
1605136500000|2020-11-11 23:15:00|466.36|464.36|465.13|463.13|466.44|464.44|464.71|462.71|443
1605136800000|2020-11-11 23:20:00|465.12|463.12|466.17|464.17|466.19|464.19|464.77|462.77|375
1605137100000|2020-11-11 23:25:00|466.18|464.18|466.09|464.09|466.18|464.18|464.97|462.97|476
1605137400000|2020-11-11 23:30:00|466.08|464.08|465.24|463.24|466.17|464.17|465.02|463.02|524
1605137700000|2020-11-11 23:35:00|465.22|463.22|466.03|464.03|466.09|464.09|464.75|462.75|319
1605138000000|2020-11-11 23:40:00|466.04|464.04|464.37|462.37|466.04|464.04|464.3|462.3|418
1605138300000|2020-11-11 23:45:00|464.38|462.38|464.67|462.67|464.86|462.86|463.95|461.95|362
1605138600000|2020-11-11 23:50:00|464.66|462.66|464.96|462.96|465.12|463.12|464.53|462.53|413
1605138900000|2020-11-11 23:55:00|464.98|462.98|464.83|462.83|465.71|463.71|464.79|462.79|438
1605139200000|2020-11-12 00:00:00|464.82|462.82|463.4|461.4|465.77|463.77|463.4|461.4|672
1605139500000|2020-11-12 00:05:00|463.39|461.39|460.54|458.54|463.75|461.75|460.21|458.21|678
1605139800000|2020-11-12 00:10:00|460.53|458.53|457.16|455.16|460.58|458.58|453.6|451.6|1028
1605140100000|2020-11-12 00:15:00|457.17|455.17|457.09|455.09|457.49|455.49|455.53|453.53|692
1605140400000|2020-11-12 00:20:00|457.08|455.08|458.5|456.5|458.51|456.51|456.69|454.69|486
1605140700000|2020-11-12 00:25:00|458.51|456.51|458.77|456.77|459.37|457.37|457.97|455.97|540
1605141000000|2020-11-12 00:30:00|458.75|456.75|457.29|455.29|459.32|457.32|457.28|455.28|575
1605141300000|2020-11-12 00:35:00|457.27|455.27|458.99|456.99|458.99|456.99|457.19|455.19|532
1605141600000|2020-11-12 00:40:00|458.98|456.98|458.85|456.85|459|457|458.59|456.59|395
1605141900000|2020-11-12 00:45:00|458.83|456.83|459.68|457.68|460.28|458.28|458.83|456.83|431
1605142200000|2020-11-12 00:50:00|459.69|457.69|460.47|458.47|460.58|458.58|459.27|457.27|399
1605142500000|2020-11-12 00:55:00|460.46|458.46|459.66|457.66|460.46|458.46|459.57|457.57|470
1605142800000|2020-11-12 01:00:00|459.69|457.69|459.68|457.68|459.74|457.74|458.75|456.75|439
1605143100000|2020-11-12 01:05:00|459.67|457.67|458.58|456.58|459.68|457.68|458.34|456.34|415
1605143400000|2020-11-12 01:10:00|458.6|456.6|459.47|457.47|459.81|457.81|458.6|456.6|367
1605143700000|2020-11-12 01:15:00|459.46|457.46|459.95|457.95|460.05|458.05|459.32|457.32|370
1605144000000|2020-11-12 01:20:00|459.93|457.93|460.05|458.05|460.43|458.43|459.84|457.84|390
1605144300000|2020-11-12 01:25:00|460.06|458.06|460.38|458.38|460.67|458.67|459.94|457.94|352
1605144600000|2020-11-12 01:30:00|460.37|458.37|459.91|457.91|460.49|458.49|459.64|457.64|345
1605144900000|2020-11-12 01:35:00|459.9|457.9|459.11|457.11|460.07|458.07|459.08|457.08|365
1605145200000|2020-11-12 01:40:00|459.1|457.1|458.79|456.79|459.21|457.21|458.62|456.62|467
1605145500000|2020-11-12 01:45:00|458.78|456.78|460.53|458.53|460.59|458.59|458.69|456.69|470
1605145800000|2020-11-12 01:50:00|460.54|458.54|460.06|458.06|460.56|458.56|459.93|457.93|402
1605146100000|2020-11-12 01:55:00|460.05|458.05|460.64|458.64|460.71|458.71|459.71|457.71|372
1605146400000|2020-11-12 02:00:00|460.61|458.61|458.92|456.92|460.63|458.63|458.91|456.91|315
1605146700000|2020-11-12 02:05:00|458.83|456.83|459.35|457.35|459.35|457.35|458.58|456.58|519
1605147000000|2020-11-12 02:10:00|459.37|457.37|458.76|456.76|459.8|457.8|458.54|456.54|454
1605147300000|2020-11-12 02:15:00|458.77|456.77|458.99|456.99|459.06|457.06|458.55|456.55|419
1605147600000|2020-11-12 02:20:00|459.02|457.02|460.26|458.26|460.29|458.29|459|457|371
1605147900000|2020-11-12 02:25:00|460.27|458.27|460.17|458.17|460.32|458.32|459.91|457.91|449
1605148200000|2020-11-12 02:30:00|460.18|458.18|460.71|458.71|460.73|458.73|459.74|457.74|388
1605148500000|2020-11-12 02:35:00|460.7|458.7|460.78|458.78|461.17|459.17|460.68|458.68|322
1605148800000|2020-11-12 02:40:00|460.76|458.76|459.99|457.99|460.89|458.89|459.87|457.87|295
1605149100000|2020-11-12 02:45:00|460|458|459.51|457.51|460.22|458.22|459.37|457.37|319
1605149400000|2020-11-12 02:50:00|459.5|457.5|460.12|458.12|460.66|458.66|459.5|457.5|418
1605149700000|2020-11-12 02:55:00|460.11|458.11|459.32|457.32|460.28|458.28|459.28|457.28|356
1605150000000|2020-11-12 03:00:00|459.31|457.31|459.17|457.17|459.83|457.83|459.12|457.12|352
1605150300000|2020-11-12 03:05:00|459.18|457.18|460.31|458.31|460.9|458.9|459.17|457.17|365
1605150600000|2020-11-12 03:10:00|460.3|458.3|460.88|458.88|460.96|458.96|460.07|458.07|384
1605150900000|2020-11-12 03:15:00|460.87|458.87|460.63|458.63|460.88|458.88|460.4|458.4|275
1605151200000|2020-11-12 03:20:00|460.62|458.62|460.61|458.61|461.09|459.09|460.58|458.58|430
1605151500000|2020-11-12 03:25:00|460.6|458.6|460.87|458.87|461.1|459.1|460.6|458.6|272
1605151800000|2020-11-12 03:30:00|460.88|458.88|459.91|457.91|460.88|458.88|459.84|457.84|290
1605152100000|2020-11-12 03:35:00|459.9|457.9|459.93|457.93|460.27|458.27|459.7|457.7|252
1605152400000|2020-11-12 03:40:00|459.94|457.94|459.87|457.87|460.36|458.36|459.77|457.77|420
1605152700000|2020-11-12 03:45:00|459.84|457.84|459.61|457.61|459.95|457.95|459.41|457.41|355
1605153000000|2020-11-12 03:50:00|459.6|457.6|459.7|457.7|459.71|457.71|459.36|457.36|299
1605153300000|2020-11-12 03:55:00|459.71|457.71|459.55|457.55|460.41|458.41|459.55|457.55|319
1605153600000|2020-11-12 04:00:00|459.56|457.56|460.87|458.87|460.87|458.87|459.37|457.37|401
1605153900000|2020-11-12 04:05:00|460.9|458.9|460.34|458.34|460.9|458.9|460.33|458.33|266
1605154200000|2020-11-12 04:10:00|460.33|458.33|459.64|457.64|460.38|458.38|459.45|457.45|327
1605154500000|2020-11-12 04:15:00|459.63|457.63|459.27|457.27|459.64|457.64|459.06|457.06|388
1605154800000|2020-11-12 04:20:00|459.25|457.25|459.68|457.68|460.05|458.05|459.15|457.15|460
1605155100000|2020-11-12 04:25:00|459.7|457.7|459.84|457.84|459.93|457.93|459.16|457.16|459
1605155400000|2020-11-12 04:30:00|459.85|457.85|460.32|458.32|460.37|458.37|459.75|457.75|319
1605155700000|2020-11-12 04:35:00|460.31|458.31|460.39|458.39|460.63|458.63|460.31|458.31|317
1605156000000|2020-11-12 04:40:00|460.38|458.38|460.19|458.19|460.38|458.38|460.03|458.03|217
1605156300000|2020-11-12 04:45:00|460.18|458.18|460.4|458.4|460.4|458.4|459.64|457.64|285
1605156600000|2020-11-12 04:50:00|460.39|458.39|459.96|457.96|460.47|458.47|459.96|457.96|230
1605156900000|2020-11-12 04:55:00|459.98|457.98|460.41|458.41|460.43|458.43|459.98|457.98|178
1605157200000|2020-11-12 05:00:00|460.38|458.38|460.75|458.75|460.75|458.75|460.32|458.32|291
1605157500000|2020-11-12 05:05:00|460.79|458.79|461.82|459.82|461.84|459.84|460.75|458.75|185
1605157800000|2020-11-12 05:10:00|461.83|459.83|463.02|461.02|463.1|461.1|461.73|459.73|305
1605158100000|2020-11-12 05:15:00|463.03|461.03|462.73|460.73|463.13|461.13|462.25|460.25|355
1605158400000|2020-11-12 05:20:00|462.74|460.74|462.73|460.73|462.81|460.81|462.26|460.26|363
1605158700000|2020-11-12 05:25:00|462.72|460.72|462.59|460.59|462.72|460.72|462.41|460.41|168
1605159000000|2020-11-12 05:30:00|462.58|460.58|462.85|460.85|463.08|461.08|462.56|460.56|320
1605159300000|2020-11-12 05:35:00|462.88|460.88|462.98|460.98|463.11|461.11|462.61|460.61|387
1605159600000|2020-11-12 05:40:00|463|461|462.71|460.71|463.15|461.15|462.69|460.69|231
1605159900000|2020-11-12 05:45:00|462.7|460.7|461.92|459.92|462.71|460.71|461.92|459.92|302
1605160200000|2020-11-12 05:50:00|461.91|459.91|462.13|460.13|462.23|460.23|461.85|459.85|253
1605160500000|2020-11-12 05:55:00|462.11|460.11|462.02|460.02|462.6|460.6|461.98|459.98|238
1605160800000|2020-11-12 06:00:00|462|460|461.69|459.69|462.12|460.12|461.64|459.64|181
1605161100000|2020-11-12 06:05:00|461.68|459.68|462.4|460.4|462.83|460.83|461.47|459.47|192
1605161400000|2020-11-12 06:10:00|462.41|460.41|463.06|461.06|463.09|461.09|462.13|460.13|238
1605161700000|2020-11-12 06:15:00|463.05|461.05|463.37|461.37|463.94|461.94|462.83|460.83|456
1605162000000|2020-11-12 06:20:00|463.33|461.33|463.87|461.87|463.98|461.98|463.25|461.25|453
1605162300000|2020-11-12 06:25:00|463.86|461.86|464.42|462.42|464.43|462.43|463.84|461.84|188
1605162600000|2020-11-12 06:30:00|464.43|462.43|464.52|462.52|465.17|463.17|464.41|462.41|194
1605162900000|2020-11-12 06:35:00|464.46|462.46|464.51|462.51|464.68|462.68|464.12|462.12|234
1605163200000|2020-11-12 06:40:00|464.5|462.5|463.96|461.96|464.51|462.51|463.89|461.89|227
1605163500000|2020-11-12 06:45:00|463.94|461.94|463.39|461.39|464.02|462.02|463.16|461.16|278
1605163800000|2020-11-12 06:50:00|463.41|461.41|463.73|461.73|463.76|461.76|463.04|461.04|253
1605164100000|2020-11-12 06:55:00|463.72|461.72|464.11|462.11|464.19|462.19|463.53|461.53|351
1605164400000|2020-11-12 07:00:00|464.12|462.12|463.24|461.24|464.12|462.12|463.06|461.06|298
1605164700000|2020-11-12 07:05:00|463.25|461.25|463.35|461.35|463.59|461.59|462.89|460.89|277
1605165000000|2020-11-12 07:10:00|463.33|461.33|463.43|461.43|463.66|461.66|463.12|461.12|309
1605165300000|2020-11-12 07:15:00|463.42|461.42|464.43|462.43|464.52|462.52|463.42|461.42|338
1605165600000|2020-11-12 07:20:00|464.45|462.45|465.31|463.31|465.54|463.54|464.36|462.36|366
1605165900000|2020-11-12 07:25:00|465.3|463.3|465.51|463.51|466|464|465.1|463.1|274
1605166200000|2020-11-12 07:30:00|465.52|463.52|465.26|463.26|465.87|463.87|464.48|462.48|445
1605166500000|2020-11-12 07:35:00|465.27|463.27|466.94|464.94|466.95|464.95|465.26|463.26|380
1605166800000|2020-11-12 07:40:00|466.95|464.95|466.64|464.64|467.45|465.45|466.41|464.41|407
1605167100000|2020-11-12 07:45:00|466.63|464.63|467.31|465.31|467.34|465.34|466.62|464.62|329
1605167400000|2020-11-12 07:50:00|467.3|465.3|467.33|465.33|467.66|465.66|467.23|465.23|295
1605167700000|2020-11-12 07:55:00|467.34|465.34|466.44|464.44|467.34|465.34|465.74|463.74|541
1605168000000|2020-11-12 08:00:00|466.42|464.42|465.92|463.92|466.46|464.46|465.88|463.88|409
1605168300000|2020-11-12 08:05:00|465.9|463.9|467.22|465.22|467.23|465.23|465.66|463.66|382
1605168600000|2020-11-12 08:10:00|467.21|465.21|467.17|465.17|467.85|465.85|467.17|465.17|590
1605168900000|2020-11-12 08:15:00|467.18|465.18|466.88|464.88|467.47|465.47|466.1|464.1|536
1605169200000|2020-11-12 08:20:00|466.87|464.87|466.97|464.97|467.18|465.18|466.12|464.12|465
1605169500000|2020-11-12 08:25:00|466.96|464.96|466.4|464.4|467.14|465.14|466.39|464.39|230
1605169800000|2020-11-12 08:30:00|466.32|464.32|466.66|464.66|466.7|464.7|466.27|464.27|145
1605170100000|2020-11-12 08:35:00|466.65|464.65|465.42|463.42|466.72|464.72|465.41|463.41|271
1605170400000|2020-11-12 08:40:00|465.43|463.43|465.69|463.69|465.88|463.88|465.04|463.04|362
1605170700000|2020-11-12 08:45:00|465.71|463.71|466.02|464.02|466.27|464.27|465|463|374
1605171000000|2020-11-12 08:50:00|466.01|464.01|465.04|463.04|466.28|464.28|465.04|463.04|496
1605171300000|2020-11-12 08:55:00|465.03|463.03|464.63|462.63|465.12|463.12|463.94|461.94|463
1605171600000|2020-11-12 09:00:00|464.62|462.62|464.62|462.62|465.67|463.67|464.26|462.26|392
1605171900000|2020-11-12 09:05:00|464.64|462.64|464.64|462.64|464.97|462.97|464.26|462.26|282
1605172200000|2020-11-12 09:10:00|464.65|462.65|464.55|462.55|465.02|463.02|464.53|462.53|355
1605172500000|2020-11-12 09:15:00|464.56|462.56|464.68|462.68|464.96|462.96|464.41|462.41|246
1605172800000|2020-11-12 09:20:00|464.71|462.71|464.82|462.82|465.49|463.49|464.69|462.69|407
1605173100000|2020-11-12 09:25:00|464.77|462.77|464.57|462.57|465.58|463.58|463.98|461.98|450
1605173400000|2020-11-12 09:30:00|464.58|462.58|465.5|463.5|465.76|463.76|464.39|462.39|577
1605173700000|2020-11-12 09:35:00|465.53|463.53|466.86|464.86|467.7|465.7|465.39|463.39|708
1605174000000|2020-11-12 09:40:00|466.85|464.85|466.51|464.51|466.85|464.85|465.41|463.41|505
1605174300000|2020-11-12 09:45:00|466.52|464.52|467.36|465.36|467.39|465.39|466.51|464.51|398
1605174600000|2020-11-12 09:50:00|467.37|465.37|469.67|467.67|469.68|467.68|467.28|465.28|574
1605174900000|2020-11-12 09:55:00|469.68|467.68|469.22|467.22|469.69|467.69|467.79|465.79|602
1605175200000|2020-11-12 10:00:00|469.21|467.21|471.08|469.08|471.11|469.11|469.21|467.21|620
1605175500000|2020-11-12 10:05:00|471.14|469.14|470.6|468.6|471.16|469.16|469.74|467.74|353
1605175800000|2020-11-12 10:10:00|470.77|468.77|469.99|467.99|471.52|469.52|469.6|467.6|487
1605176100000|2020-11-12 10:15:00|469.98|467.98|464.33|462.33|469.98|467.98|463.9|461.9|926
1605176400000|2020-11-12 10:20:00|464.32|462.32|464.87|462.87|464.99|462.99|460.82|458.82|853
1605176700000|2020-11-12 10:25:00|464.86|462.86|465.07|463.07|465.31|463.31|464.08|462.08|563
1605177000000|2020-11-12 10:30:00|465.08|463.08|464.6|462.6|465.08|463.08|463.74|461.74|606
1605177300000|2020-11-12 10:35:00|464.58|462.58|464.17|462.17|465.11|463.11|463.86|461.86|546
1605177600000|2020-11-12 10:40:00|464.15|462.15|463.66|461.66|464.31|462.31|463.51|461.51|563
1605177900000|2020-11-12 10:45:00|463.67|461.67|464.06|462.06|464.86|462.86|463.03|461.03|507
1605178200000|2020-11-12 10:50:00|464.05|462.05|461.86|459.86|464.05|462.05|461.37|459.37|645
1605178500000|2020-11-12 10:55:00|461.81|459.81|459.53|457.53|462.17|460.17|458.65|456.65|806
1605178800000|2020-11-12 11:00:00|459.54|457.54|461.27|459.27|461.36|459.36|457.22|455.22|738
1605179100000|2020-11-12 11:05:00|461.25|459.25|462.15|460.15|462.78|460.78|461.25|459.25|483
1605179400000|2020-11-12 11:10:00|462.13|460.13|462.07|460.07|463.22|461.22|461.86|459.86|593
1605179700000|2020-11-12 11:15:00|462.09|460.09|462.84|460.84|463.18|461.18|462.08|460.08|558
1605180000000|2020-11-12 11:20:00|462.83|460.83|462.36|460.36|462.89|460.89|461.96|459.96|425
1605180300000|2020-11-12 11:25:00|462.35|460.35|462.05|460.05|462.53|460.53|461.44|459.44|464
1605180600000|2020-11-12 11:30:00|462.03|460.03|462.51|460.51|462.51|460.51|461.83|459.83|358
1605180900000|2020-11-12 11:35:00|462.53|460.53|461.84|459.84|462.68|460.68|461.76|459.76|444
1605181200000|2020-11-12 11:40:00|461.83|459.83|460.08|458.08|462.02|460.02|459.65|457.65|627
1605181500000|2020-11-12 11:45:00|460.1|458.1|460.85|458.85|460.94|458.94|459.61|457.61|686
1605181800000|2020-11-12 11:50:00|460.86|458.86|461.87|459.87|462.34|460.34|460.7|458.7|470
1605182100000|2020-11-12 11:55:00|461.85|459.85|461.39|459.39|462.21|460.21|461.39|459.39|349
1605182400000|2020-11-12 12:00:00|461.4|459.4|462.16|460.16|462.73|460.73|461.01|459.01|511
1605182700000|2020-11-12 12:05:00|462.13|460.13|461.76|459.76|462.2|460.2|461.66|459.66|335
1605183000000|2020-11-12 12:10:00|461.77|459.77|461.74|459.74|462.03|460.03|461.64|459.64|194
1605183300000|2020-11-12 12:15:00|461.7|459.7|462.65|460.65|462.87|460.87|461.7|459.7|249
1605183600000|2020-11-12 12:20:00|462.63|460.63|462.74|460.74|463.05|461.05|462.49|460.49|390
1605183900000|2020-11-12 12:25:00|462.75|460.75|463.47|461.47|463.63|461.63|462.75|460.75|469
1605184200000|2020-11-12 12:30:00|463.48|461.48|463.04|461.04|463.7|461.7|463.03|461.03|234
1605184500000|2020-11-12 12:35:00|463.03|461.03|462.58|460.58|463.43|461.43|462.48|460.48|422
1605184800000|2020-11-12 12:40:00|462.61|460.61|463.18|461.18|463.19|461.19|462.56|460.56|521
1605185100000|2020-11-12 12:45:00|463.16|461.16|463.57|461.57|463.79|461.79|463.11|461.11|463
1605185400000|2020-11-12 12:50:00|463.58|461.58|463.47|461.47|463.73|461.73|463.32|461.32|591
1605185700000|2020-11-12 12:55:00|463.48|461.48|463.02|461.02|463.75|461.75|463.02|461.02|480
1605186000000|2020-11-12 13:00:00|462.99|460.99|462.3|460.3|463.02|461.02|462.13|460.13|490
1605186300000|2020-11-12 13:05:00|462.29|460.29|462.81|460.81|462.81|460.81|462.12|460.12|335
1605186600000|2020-11-12 13:10:00|462.9|460.9|461.95|459.95|462.97|460.97|461.73|459.73|392
1605186900000|2020-11-12 13:15:00|461.97|459.97|461.55|459.55|462.34|460.34|460.32|458.32|677
1605187200000|2020-11-12 13:20:00|461.6|459.6|462.89|460.89|462.97|460.97|461.18|459.18|589
1605187500000|2020-11-12 13:25:00|462.88|460.88|463.03|461.03|463.3|461.3|462.59|460.59|506
1605187800000|2020-11-12 13:30:00|463.02|461.02|462.62|460.62|463.03|461.03|462.04|460.04|487
1605188100000|2020-11-12 13:35:00|462.61|460.61|462.24|460.24|462.9|460.9|461.8|459.8|418
1605188400000|2020-11-12 13:40:00|462.25|460.25|462.78|460.78|462.79|460.79|461.97|459.97|490
1605188700000|2020-11-12 13:45:00|462.76|460.76|462.38|460.38|463.18|461.18|462.29|460.29|434
1605189000000|2020-11-12 13:50:00|462.37|460.37|462.63|460.63|462.86|460.86|462.33|460.33|447
1605189300000|2020-11-12 13:55:00|462.65|460.65|463.42|461.42|463.84|461.84|462.63|460.63|571
1605189600000|2020-11-12 14:00:00|463.4|461.4|466.19|464.19|466.5|464.5|463.35|461.35|634
1605189900000|2020-11-12 14:05:00|466.2|464.2|463.75|461.75|466.2|464.2|463.2|461.2|628
1605190200000|2020-11-12 14:10:00|463.76|461.76|464.72|462.72|464.83|462.83|463.76|461.76|613
1605190500000|2020-11-12 14:15:00|464.71|462.71|464.59|462.59|465.8|463.8|464.59|462.59|663
1605190800000|2020-11-12 14:20:00|464.52|462.52|463.95|461.95|464.65|462.65|463.29|461.29|652
1605191100000|2020-11-12 14:25:00|464.01|462.01|461.51|459.51|464.53|462.53|461.38|459.38|535
1605191400000|2020-11-12 14:30:00|461.55|459.55|459.65|457.65|462.63|460.63|459.49|457.49|796
1605191700000|2020-11-12 14:35:00|459.68|457.68|459.79|457.79|459.95|457.95|458.77|456.77|648
1605192000000|2020-11-12 14:40:00|459.8|457.8|458.06|456.06|460.5|458.5|457.66|455.66|733
1605192300000|2020-11-12 14:45:00|458.12|456.12|459.53|457.53|459.85|457.85|456.78|454.78|628
1605192600000|2020-11-12 14:50:00|459.43|457.43|460.6|458.6|460.65|458.65|459.02|457.02|602
1605192900000|2020-11-12 14:55:00|460.61|458.61|460.45|458.45|460.83|458.83|460.36|458.36|529
1605193200000|2020-11-12 15:00:00|460.44|458.44|460.56|458.56|461.57|459.57|460.24|458.24|485
1605193500000|2020-11-12 15:05:00|460.55|458.55|460.04|458.04|460.62|458.62|459.21|457.21|606
1605193800000|2020-11-12 15:10:00|460.05|458.05|461.17|459.17|461.54|459.54|460.01|458.01|587
1605194100000|2020-11-12 15:15:00|461.08|459.08|461.53|459.53|461.81|459.81|461.02|459.02|517
1605194400000|2020-11-12 15:20:00|461.52|459.52|460.88|458.88|461.65|459.65|460.59|458.59|503
1605194700000|2020-11-12 15:25:00|460.87|458.87|461.01|459.01|461.27|459.27|460.75|458.75|463
1605195000000|2020-11-12 15:30:00|461|459|460.97|458.97|461.45|459.45|460.37|458.37|644
1605195300000|2020-11-12 15:35:00|460.96|458.96|459.96|457.96|461|459|459.73|457.73|549
1605195600000|2020-11-12 15:40:00|460|458|459.6|457.6|460.31|458.31|458.59|456.59|682
1605195900000|2020-11-12 15:45:00|459.61|457.61|459.9|457.9|460.52|458.52|459.57|457.57|377
1605196200000|2020-11-12 15:50:00|459.91|457.91|463.14|461.14|464.2|462.2|459.91|457.91|728
1605196500000|2020-11-12 15:55:00|463.16|461.16|463.14|461.14|463.65|461.65|462.74|460.74|614
1605196800000|2020-11-12 16:00:00|463.11|461.11|462.42|460.42|463.2|461.2|461.7|459.7|643
1605197100000|2020-11-12 16:05:00|462.43|460.43|460.62|458.62|462.44|460.44|460.2|458.2|716
1605197400000|2020-11-12 16:10:00|460.63|458.63|459.56|457.56|460.78|458.78|459.56|457.56|611
1605197700000|2020-11-12 16:15:00|459.52|457.52|461.46|459.46|462.04|460.04|458.93|456.93|653
1605198000000|2020-11-12 16:20:00|461.42|459.42|460.7|458.7|461.44|459.44|460.47|458.47|625
1605198300000|2020-11-12 16:25:00|460.68|458.68|459.58|457.58|460.68|458.68|459.23|457.23|595
1605198600000|2020-11-12 16:30:00|459.57|457.57|458.04|456.04|459.62|457.62|458.03|456.03|609
1605198900000|2020-11-12 16:35:00|458.05|456.05|458.21|456.21|458.77|456.77|457.97|455.97|581
1605199200000|2020-11-12 16:40:00|458.22|456.22|457.72|455.72|458.5|456.5|457.42|455.42|518
1605199500000|2020-11-12 16:45:00|457.68|455.68|457.42|455.42|458.54|456.54|457.38|455.38|576
1605199800000|2020-11-12 16:50:00|457.37|455.37|458.67|456.67|459.02|457.02|457.28|455.28|540
1605200100000|2020-11-12 16:55:00|458.68|456.68|458.79|456.79|459.36|457.36|458.67|456.67|343
1605200400000|2020-11-12 17:00:00|458.8|456.8|459.92|457.92|460.26|458.26|458.35|456.35|587
1605200700000|2020-11-12 17:05:00|459.91|457.91|459.58|457.58|460.12|458.12|459.25|457.25|694
1605201000000|2020-11-12 17:10:00|459.6|457.6|459.53|457.53|459.87|457.87|459.21|457.21|557
1605201300000|2020-11-12 17:15:00|459.54|457.54|460.59|458.59|460.72|458.72|459.53|457.53|421
1605201600000|2020-11-12 17:20:00|460.58|458.58|460.53|458.53|461.14|459.14|460.5|458.5|405
1605201900000|2020-11-12 17:25:00|460.52|458.52|460.5|458.5|460.58|458.58|459.69|457.69|370
1605202200000|2020-11-12 17:30:00|460.47|458.47|459.95|457.95|460.52|458.52|459.32|457.32|429
1605202500000|2020-11-12 17:35:00|459.96|457.96|459.08|457.08|460.17|458.17|459.05|457.05|557
1605202800000|2020-11-12 17:40:00|459.06|457.06|459.17|457.17|459.59|457.59|458.79|456.79|461
1605203100000|2020-11-12 17:45:00|459.14|457.14|458.86|456.86|459.22|457.22|457.89|455.89|650
1605203400000|2020-11-12 17:50:00|458.91|456.91|458.11|456.11|458.95|456.95|457.88|455.88|609
1605203700000|2020-11-12 17:55:00|458.1|456.1|455|453|458.14|456.14|455|453|686
1605204000000|2020-11-12 18:00:00|455.01|453.01|456.16|454.16|456.32|454.32|454.27|452.27|690
1605204300000|2020-11-12 18:05:00|456.17|454.17|456.22|454.22|456.64|454.64|455.75|453.75|289
1605204600000|2020-11-12 18:10:00|456.21|454.21|455.86|453.86|456.49|454.49|455.37|453.37|323
1605204900000|2020-11-12 18:15:00|455.94|453.94|454.53|452.53|456.14|454.14|454.42|452.42|344
1605205200000|2020-11-12 18:20:00|454.54|452.54|454.88|452.88|454.91|452.91|453.86|451.86|582
1605205500000|2020-11-12 18:25:00|454.87|452.87|456.97|454.97|456.97|454.97|454.64|452.64|443
1605205800000|2020-11-12 18:30:00|457.05|455.05|457.05|455.05|457.72|455.72|456.42|454.42|526
1605206100000|2020-11-12 18:35:00|457.04|455.04|457.28|455.28|457.42|455.42|456.76|454.76|371
1605206400000|2020-11-12 18:40:00|457.27|455.27|457.5|455.5|457.65|455.65|457.13|455.13|271
1605206700000|2020-11-12 18:45:00|457.49|455.49|457.49|455.49|457.78|455.78|457.3|455.3|341
1605207000000|2020-11-12 18:50:00|457.48|455.48|457.4|455.4|458.23|456.23|457.4|455.4|351
1605207300000|2020-11-12 18:55:00|457.41|455.41|457.73|455.73|457.83|455.83|457.27|455.27|238
1605207600000|2020-11-12 19:00:00|457.74|455.74|457.71|455.71|458.05|456.05|457.54|455.54|328
1605207900000|2020-11-12 19:05:00|457.72|455.72|457.99|455.99|458.08|456.08|457.33|455.33|468
1605208200000|2020-11-12 19:10:00|458.01|456.01|457.65|455.65|458.56|456.56|457.53|455.53|246
1605208500000|2020-11-12 19:15:00|457.71|455.71|457.48|455.48|458.19|456.19|457.47|455.47|307
1605208800000|2020-11-12 19:20:00|457.49|455.49|458.02|456.02|458.03|456.03|457.43|455.43|360
1605209100000|2020-11-12 19:25:00|458|456|457.55|455.55|458.98|456.98|457.51|455.51|424
1605209400000|2020-11-12 19:30:00|457.59|455.59|456.58|454.58|457.62|455.62|456.46|454.46|520
1605209700000|2020-11-12 19:35:00|456.6|454.6|456.76|454.76|456.91|454.91|456.28|454.28|320
1605210000000|2020-11-12 19:40:00|456.81|454.81|457.03|455.03|457.29|455.29|456.52|454.52|447
1605210300000|2020-11-12 19:45:00|457.02|455.02|457.36|455.36|457.63|455.63|456.95|454.95|245
1605210600000|2020-11-12 19:50:00|457.37|455.37|458.19|456.19|458.3|456.3|457.23|455.23|359
1605210900000|2020-11-12 19:55:00|458.17|456.17|458.48|456.48|458.77|456.77|457.39|455.39|471
1605211200000|2020-11-12 20:00:00|458.49|456.49|458.05|456.05|458.64|456.64|457.87|455.87|470
1605211500000|2020-11-12 20:05:00|458.04|456.04|458.26|456.26|458.26|456.26|457.69|455.69|405
1605211800000|2020-11-12 20:10:00|458.27|456.27|460.08|458.08|460.19|458.19|458.27|456.27|351
1605212100000|2020-11-12 20:15:00|460.11|458.11|460.3|458.3|460.83|458.83|459.96|457.96|329
1605212400000|2020-11-12 20:20:00|460.31|458.31|460.29|458.29|460.47|458.47|460.15|458.15|165
1605212700000|2020-11-12 20:25:00|460.3|458.3|459.77|457.77|460.46|458.46|459.68|457.68|221
1605213000000|2020-11-12 20:30:00|459.76|457.76|459.95|457.95|460.01|458.01|459.29|457.29|300
1605213300000|2020-11-12 20:35:00|459.94|457.94|459.48|457.48|459.94|457.94|459.23|457.23|498
1605213600000|2020-11-12 20:40:00|459.47|457.47|459.15|457.15|459.58|457.58|459.08|457.08|324
1605213900000|2020-11-12 20:45:00|459.14|457.14|459.23|457.23|459.51|457.51|458.87|456.87|396
1605214200000|2020-11-12 20:50:00|459.26|457.26|459|457|460.11|458.11|458.74|456.74|565
1605214500000|2020-11-12 20:55:00|458.99|456.99|459.16|457.16|459.37|457.37|458.86|456.86|362
1605214800000|2020-11-12 21:00:00|459.17|457.17|459.84|457.84|460.01|458.01|459.17|457.17|487
1605215100000|2020-11-12 21:05:00|459.85|457.85|459.9|457.9|460.62|458.62|459.67|457.67|410
1605215400000|2020-11-12 21:10:00|459.89|457.89|459.29|457.29|459.9|457.9|459.28|457.28|348
1605215700000|2020-11-12 21:15:00|459.28|457.28|459.77|457.77|459.88|457.88|459.27|457.27|272
1605216000000|2020-11-12 21:20:00|459.76|457.76|461.18|459.18|461.28|459.28|459.5|457.5|476
1605216300000|2020-11-12 21:25:00|461.19|459.19|461.9|459.9|461.97|459.97|461.1|459.1|276
1605216600000|2020-11-12 21:30:00|461.86|459.86|462.02|460.02|462.71|460.71|461.81|459.81|260
1605216900000|2020-11-12 21:35:00|461.96|459.96|461.83|459.83|462.19|460.19|461.7|459.7|303
1605217200000|2020-11-12 21:40:00|461.86|459.86|463.75|461.75|463.78|461.78|461.72|459.72|209
1605217500000|2020-11-12 21:45:00|463.74|461.74|463.7|461.7|463.96|461.96|463.43|461.43|249
1605217800000|2020-11-12 21:50:00|463.71|461.71|463.73|461.73|464.17|462.17|463.69|461.69|262
1605218100000|2020-11-12 21:55:00|463.72|461.72|464.44|462.44|464.48|462.48|462.61|460.61|332
1605218400000|2020-11-12 22:00:00|464.45|462.45|465.8|463.8|465.88|463.88|464.2|462.2|255
1605218700000|2020-11-12 22:05:00|465.76|463.76|465.85|463.85|466.05|464.05|465.48|463.48|178
1605219000000|2020-11-12 22:10:00|465.82|463.82|466.16|464.16|466.2|464.2|464.72|462.72|416
1605219300000|2020-11-12 22:15:00|466.19|464.19|464.72|462.72|466.49|464.49|463.35|461.35|484
1605219600000|2020-11-12 22:20:00|464.73|462.73|464.16|462.16|464.75|462.75|464.12|462.12|372
1605219900000|2020-11-12 22:25:00|464.12|462.12|464.2|462.2|464.48|462.48|464.12|462.12|272
1605220200000|2020-11-12 22:30:00|464.18|462.18|464.64|462.64|465|463|464.04|462.04|279
1605220500000|2020-11-12 22:35:00|464.65|462.65|463.17|461.17|465.11|463.11|462.72|460.72|404
1605220800000|2020-11-12 22:40:00|463.16|461.16|464.46|462.46|464.53|462.53|463.08|461.08|395
1605221100000|2020-11-12 22:45:00|464.47|462.47|465.26|463.26|465.36|463.36|464.38|462.38|400
1605221400000|2020-11-12 22:50:00|465.25|463.25|464.4|462.4|465.3|463.3|464.06|462.06|402
1605221700000|2020-11-12 22:55:00|464.41|462.41|463.77|461.77|464.47|462.47|463.21|461.21|348
1605222000000|2020-11-12 23:00:00|463.78|461.78|463.28|461.28|463.79|461.79|462.51|460.51|370
1605222300000|2020-11-12 23:05:00|463.3|461.3|463.34|461.34|464.04|462.04|463|461|293
1605222600000|2020-11-12 23:10:00|463.32|461.32|462.85|460.85|463.35|461.35|462.11|460.11|400
1605222900000|2020-11-12 23:15:00|462.86|460.86|462.66|460.66|463.09|461.09|462.4|460.4|419
1605223200000|2020-11-12 23:20:00|462.65|460.65|463.38|461.38|463.55|461.55|462.65|460.65|347
1605223500000|2020-11-12 23:25:00|463.4|461.4|463.72|461.72|463.76|461.76|463.39|461.39|304
1605223800000|2020-11-12 23:30:00|463.71|461.71|464.1|462.1|464.48|462.48|463.66|461.66|356
1605224100000|2020-11-12 23:35:00|464.08|462.08|464|462|464.44|462.44|463.89|461.89|450
1605224400000|2020-11-12 23:40:00|463.96|461.96|464.63|462.63|465.03|463.03|463.8|461.8|471
1605224700000|2020-11-12 23:45:00|464.59|462.59|463.87|461.87|464.74|462.74|463.87|461.87|598
1605225000000|2020-11-12 23:50:00|463.88|461.88|463.4|461.4|464.18|462.18|463.38|461.38|414
1605225300000|2020-11-12 23:55:00|463.39|461.39|464.02|462.02|464.3|462.3|463.39|461.39|407
1605225600000|2020-11-13 00:00:00|464.01|462.01|465.05|463.05|465.31|463.31|463.88|461.88|533
1605225900000|2020-11-13 00:05:00|465.07|463.07|464.06|462.06|465.45|463.45|463.97|461.97|422
1605226200000|2020-11-13 00:10:00|463.96|461.96|463.13|461.13|464.15|462.15|462.8|460.8|397
1605226500000|2020-11-13 00:15:00|463.14|461.14|463.51|461.51|463.67|461.67|463.14|461.14|139
1605226800000|2020-11-13 00:20:00|463.52|461.52|465.34|463.34|465.52|463.52|463.51|461.51|134
1605227100000|2020-11-13 00:25:00|465.38|463.38|465.49|463.49|465.87|463.87|465.12|463.12|280
1605227400000|2020-11-13 00:30:00|465.5|463.5|465.59|463.59|465.59|463.59|464.51|462.51|332
1605227700000|2020-11-13 00:35:00|465.6|463.6|465.55|463.55|465.9|463.9|465.2|463.2|344
1605228000000|2020-11-13 00:40:00|465.56|463.56|466.53|464.53|466.57|464.57|465.46|463.46|432
1605228300000|2020-11-13 00:45:00|466.56|464.56|466.66|464.66|467.56|465.56|466.36|464.36|347
1605228600000|2020-11-13 00:50:00|466.65|464.65|465.85|463.85|466.66|464.66|465.68|463.68|395
1605228900000|2020-11-13 00:55:00|465.86|463.86|465.32|463.32|465.91|463.91|465|463|361
1605229200000|2020-11-13 01:00:00|465.33|463.33|465.62|463.62|465.82|463.82|465.08|463.08|443
1605229500000|2020-11-13 01:05:00|465.63|463.63|466.51|464.51|466.61|464.61|465.62|463.62|325
1605229800000|2020-11-13 01:10:00|466.52|464.52|467.89|465.89|467.9|465.9|466.51|464.51|387
1605230100000|2020-11-13 01:15:00|467.91|465.91|468.13|466.13|468.52|466.52|467.9|465.9|387
1605230400000|2020-11-13 01:20:00|468.14|466.14|467.26|465.26|468.16|466.16|467.14|465.14|539
1605230700000|2020-11-13 01:25:00|467.25|465.25|466.33|464.33|467.72|465.72|466.23|464.23|575
1605231000000|2020-11-13 01:30:00|466.32|464.32|466.56|464.56|466.75|464.75|465.97|463.97|529
1605231300000|2020-11-13 01:35:00|466.55|464.55|466.95|464.95|467.17|465.17|466.54|464.54|332
1605231600000|2020-11-13 01:40:00|467|465|467.18|465.18|467.73|465.73|466.97|464.97|394
1605231900000|2020-11-13 01:45:00|467.17|465.17|466.61|464.61|467.28|465.28|466.34|464.34|310
1605232200000|2020-11-13 01:50:00|466.6|464.6|466.73|464.73|466.84|464.84|466.31|464.31|410
1605232500000|2020-11-13 01:55:00|466.74|464.74|466.54|464.54|466.81|464.81|466.3|464.3|412
1605232800000|2020-11-13 02:00:00|466.55|464.55|466.91|464.91|467.24|465.24|466.54|464.54|472
1605233100000|2020-11-13 02:05:00|466.94|464.94|465.29|463.29|466.98|464.98|465.09|463.09|437
1605233400000|2020-11-13 02:10:00|465.3|463.3|465.61|463.61|465.71|463.71|464.34|462.34|582
1605233700000|2020-11-13 02:15:00|465.6|463.6|465.45|463.45|465.79|463.79|465.06|463.06|403
1605234000000|2020-11-13 02:20:00|465.44|463.44|464.46|462.46|465.44|463.44|464.21|462.21|452
1605234300000|2020-11-13 02:25:00|464.49|462.49|464.35|462.35|464.54|462.54|464.29|462.29|282
1605234600000|2020-11-13 02:30:00|464.34|462.34|464.49|462.49|464.59|462.59|464.09|462.09|371
1605234900000|2020-11-13 02:35:00|464.5|462.5|464.24|462.24|464.63|462.63|464.02|462.02|359
1605235200000|2020-11-13 02:40:00|464.23|462.23|464.37|462.37|464.58|462.58|464.21|462.21|240
1605235500000|2020-11-13 02:45:00|464.38|462.38|465.05|463.05|465.1|463.1|464.32|462.32|303
1605235800000|2020-11-13 02:50:00|465.02|463.02|465.21|463.21|465.64|463.64|465.02|463.02|462
1605236100000|2020-11-13 02:55:00|465.2|463.2|465.06|463.06|465.47|463.47|464.84|462.84|497
1605236400000|2020-11-13 03:00:00|465.03|463.03|465.29|463.29|465.78|463.78|464.93|462.93|474
1605236700000|2020-11-13 03:05:00|465.28|463.28|464.64|462.64|465.43|463.43|464.53|462.53|356
1605237000000|2020-11-13 03:10:00|464.66|462.66|464.7|462.7|464.85|462.85|464.16|462.16|400
1605237300000|2020-11-13 03:15:00|464.71|462.71|465.21|463.21|465.24|463.24|464.53|462.53|500
1605237600000|2020-11-13 03:20:00|465.2|463.2|465.59|463.59|465.65|463.65|464.97|462.97|400
1605237900000|2020-11-13 03:25:00|465.58|463.58|465.63|463.63|465.84|463.84|465.28|463.28|387
1605238200000|2020-11-13 03:30:00|465.65|463.65|465.9|463.9|465.93|463.93|465.42|463.42|391
1605238500000|2020-11-13 03:35:00|465.89|463.89|466.47|464.47|466.59|464.59|465.89|463.89|394
1605238800000|2020-11-13 03:40:00|466.46|464.46|466.29|464.29|466.46|464.46|466.06|464.06|453
1605239100000|2020-11-13 03:45:00|466.3|464.3|466.18|464.18|466.5|464.5|466.15|464.15|468
1605239400000|2020-11-13 03:50:00|466.26|464.26|466.24|464.24|466.33|464.33|466.12|464.12|378
1605239700000|2020-11-13 03:55:00|466.23|464.23|465.62|463.62|466.26|464.26|465.45|463.45|216
1605240000000|2020-11-13 04:00:00|465.63|463.63|465.12|463.12|465.99|463.99|465.1|463.1|377
1605240300000|2020-11-13 04:05:00|465.1|463.1|464.45|462.45|465.1|463.1|464.35|462.35|330
1605240600000|2020-11-13 04:10:00|464.44|462.44|464|462|464.55|462.55|463.94|461.94|405
1605240900000|2020-11-13 04:15:00|464.01|462.01|465.03|463.03|465.32|463.32|463.98|461.98|533
1605241200000|2020-11-13 04:20:00|465.05|463.05|465.53|463.53|465.57|463.57|464.99|462.99|416
1605241500000|2020-11-13 04:25:00|465.52|463.52|465.77|463.77|466|464|465.22|463.22|377
1605241800000|2020-11-13 04:30:00|465.76|463.76|466.15|464.15|466.17|464.17|465.34|463.34|374
1605242100000|2020-11-13 04:35:00|466.18|464.18|466.3|464.3|466.56|464.56|466.09|464.09|245
1605242400000|2020-11-13 04:40:00|466.29|464.29|465.66|463.66|466.41|464.41|465.54|463.54|539
1605242700000|2020-11-13 04:45:00|465.64|463.64|465.03|463.03|465.64|463.64|464.85|462.85|541
1605243000000|2020-11-13 04:50:00|464.98|462.98|464.74|462.74|465.12|463.12|464.58|462.58|502
1605243300000|2020-11-13 04:55:00|464.73|462.73|464.96|462.96|465.02|463.02|464.55|462.55|377
1605243600000|2020-11-13 05:00:00|464.97|462.97|464.25|462.25|465.02|463.02|464.04|462.04|469
1605243900000|2020-11-13 05:05:00|464.27|462.27|462.74|460.74|464.29|462.29|462.26|460.26|546
1605244200000|2020-11-13 05:10:00|462.62|460.62|462.57|460.57|463.3|461.3|462.39|460.39|730
1605244500000|2020-11-13 05:15:00|462.58|460.58|462.52|460.52|462.64|460.64|461.38|459.38|597
1605244800000|2020-11-13 05:20:00|462.54|460.54|462.4|460.4|462.69|460.69|462.29|460.29|596
1605245100000|2020-11-13 05:25:00|462.39|460.39|462.33|460.33|462.56|460.56|462.17|460.17|306
1605245400000|2020-11-13 05:30:00|462.32|460.32|463.17|461.17|463.17|461.17|461.75|459.75|363
1605245700000|2020-11-13 05:35:00|463.16|461.16|462.64|460.64|463.33|461.33|462.32|460.32|452
1605246000000|2020-11-13 05:40:00|462.65|460.65|462.02|460.02|463.22|461.22|462.02|460.02|391
1605246300000|2020-11-13 05:45:00|462|460|461.52|459.52|462.08|460.08|461.02|459.02|546
1605246600000|2020-11-13 05:50:00|461.55|459.55|461.79|459.79|462.04|460.04|461.41|459.41|449
1605246900000|2020-11-13 05:55:00|461.8|459.8|462.01|460.01|462.32|460.32|461.77|459.77|380
1605247200000|2020-11-13 06:00:00|461.99|459.99|462.37|460.37|463|461|461.82|459.82|523
1605247500000|2020-11-13 06:05:00|462.36|460.36|462.31|460.31|462.59|460.59|462.24|460.24|374
1605247800000|2020-11-13 06:10:00|462.3|460.3|462.17|460.17|462.61|460.61|462.14|460.14|368
1605248100000|2020-11-13 06:15:00|462.19|460.19|462.23|460.23|462.56|460.56|461.76|459.76|429
1605248400000|2020-11-13 06:20:00|462.21|460.21|461.68|459.68|462.21|460.21|461.02|459.02|329
1605248700000|2020-11-13 06:25:00|461.61|459.61|462.8|460.8|462.98|460.98|461.59|459.59|497
1605249000000|2020-11-13 06:30:00|462.78|460.78|463|461|463.16|461.16|462.7|460.7|392
1605249300000|2020-11-13 06:35:00|462.99|460.99|463.15|461.15|463.16|461.16|462.88|460.88|526
1605249600000|2020-11-13 06:40:00|463.14|461.14|463.32|461.32|463.5|461.5|463.13|461.13|420
1605249900000|2020-11-13 06:45:00|463.31|461.31|463.28|461.28|463.54|461.54|462.96|460.96|495
1605250200000|2020-11-13 06:50:00|463.26|461.26|462.72|460.72|463.38|461.38|462.55|460.55|491
1605250500000|2020-11-13 06:55:00|462.71|460.71|463.01|461.01|463.08|461.08|462.61|460.61|417
1605250800000|2020-11-13 07:00:00|462.96|460.96|462.14|460.14|462.96|460.96|462.04|460.04|270
1605251100000|2020-11-13 07:05:00|462.15|460.15|462.11|460.11|462.55|460.55|462.1|460.1|285
1605251400000|2020-11-13 07:10:00|462.12|460.12|461.1|459.1|462.16|460.16|461.06|459.06|450
1605251700000|2020-11-13 07:15:00|461.11|459.11|461.64|459.64|461.66|459.66|460.52|458.52|526
1605252000000|2020-11-13 07:20:00|461.61|459.61|461.68|459.68|462.16|460.16|461.54|459.54|275
1605252300000|2020-11-13 07:25:00|461.71|459.71|460.82|458.82|461.88|459.88|460.82|458.82|302
1605252600000|2020-11-13 07:30:00|460.86|458.86|459.48|457.48|460.97|458.97|458.95|456.95|650
1605252900000|2020-11-13 07:35:00|459.49|457.49|460.84|458.84|461.01|459.01|459.15|457.15|555
1605253200000|2020-11-13 07:40:00|460.82|458.82|461.47|459.47|461.67|459.67|460.77|458.77|594
1605253500000|2020-11-13 07:45:00|461.48|459.48|461.52|459.52|461.54|459.54|461.22|459.22|419
1605253800000|2020-11-13 07:50:00|461.53|459.53|461.95|459.95|462.02|460.02|461.5|459.5|220
1605254100000|2020-11-13 07:55:00|461.94|459.94|462.06|460.06|462.39|460.39|461.91|459.91|203
1605254400000|2020-11-13 08:00:00|462.03|460.03|462.77|460.77|462.99|460.99|461.52|459.52|295
1605254700000|2020-11-13 08:05:00|462.78|460.78|462.44|460.44|462.8|460.8|462.07|460.07|378
1605255000000|2020-11-13 08:10:00|462.45|460.45|462.26|460.26|462.81|460.81|462.15|460.15|473
1605255300000|2020-11-13 08:15:00|462.25|460.25|461.12|459.12|462.26|460.26|460.92|458.92|534
1605255600000|2020-11-13 08:20:00|461.11|459.11|461.29|459.29|461.48|459.48|460.47|458.47|618
1605255900000|2020-11-13 08:25:00|461.28|459.28|461.22|459.22|461.7|459.7|461.17|459.17|572
1605256200000|2020-11-13 08:30:00|461.23|459.23|460.17|458.17|461.45|459.45|460.06|458.06|559
1605256500000|2020-11-13 08:35:00|460.16|458.16|460.27|458.27|460.48|458.48|459.47|457.47|682
1605256800000|2020-11-13 08:40:00|460.17|458.17|461.37|459.37|461.37|459.37|459.96|457.96|582
1605257100000|2020-11-13 08:45:00|461.42|459.42|464.78|462.78|464.78|462.78|461.42|459.42|497
1605257400000|2020-11-13 08:50:00|464.72|462.72|465.87|463.87|465.89|463.89|464.41|462.41|689
1605257700000|2020-11-13 08:55:00|465.86|463.86|466.06|464.06|467|465|465.29|463.29|608
1605258000000|2020-11-13 09:00:00|466.1|464.1|467.24|465.24|467.91|465.91|466.04|464.04|660
1605258300000|2020-11-13 09:05:00|467.26|465.26|467.68|465.68|468.78|466.78|466.98|464.98|655
1605258600000|2020-11-13 09:10:00|467.67|465.67|467.75|465.75|467.85|465.85|466.8|464.8|569
1605258900000|2020-11-13 09:15:00|467.76|465.76|467.7|465.7|468.13|466.13|466.86|464.86|639
1605259200000|2020-11-13 09:20:00|467.69|465.69|469.03|467.03|469.28|467.28|467.69|465.69|583
1605259500000|2020-11-13 09:25:00|468.97|466.97|469.48|467.48|469.84|467.84|468.95|466.95|590
1605259800000|2020-11-13 09:30:00|469.47|467.47|468.34|466.34|469.73|467.73|467.88|465.88|462
1605260100000|2020-11-13 09:35:00|468.35|466.35|468.41|466.41|468.51|466.51|467.95|465.95|405
1605260400000|2020-11-13 09:40:00|468.42|466.42|468.31|466.31|468.67|466.67|467.98|465.98|579
1605260700000|2020-11-13 09:45:00|468.38|466.38|468.6|466.6|468.6|466.6|467.04|465.04|631
1605261000000|2020-11-13 09:50:00|468.62|466.62|468.72|466.72|469.1|467.1|468.39|466.39|555
1605261300000|2020-11-13 09:55:00|468.71|466.71|468.51|466.51|469.17|467.17|468.49|466.49|386
1605261600000|2020-11-13 10:00:00|468.5|466.5|468.06|466.06|468.5|466.5|467.79|465.79|504
1605261900000|2020-11-13 10:05:00|468.07|466.07|467.8|465.8|469|467|467.76|465.76|577
1605262200000|2020-11-13 10:10:00|467.82|465.82|467.45|465.45|467.89|465.89|467.07|465.07|469
1605262500000|2020-11-13 10:15:00|467.44|465.44|467.74|465.74|468.17|466.17|467.4|465.4|481
1605262800000|2020-11-13 10:20:00|467.77|465.77|466.76|464.76|467.89|465.89|466.62|464.62|419
1605263100000|2020-11-13 10:25:00|466.71|464.71|466.19|464.19|466.87|464.87|466.19|464.19|620
1605263400000|2020-11-13 10:30:00|466.2|464.2|466.37|464.37|466.65|464.65|465.63|463.63|634
1605263700000|2020-11-13 10:35:00|466.36|464.36|466.03|464.03|466.47|464.47|466.01|464.01|291
1605264000000|2020-11-13 10:40:00|466.04|464.04|463.93|461.93|466.04|464.04|463.36|461.36|627
1605264300000|2020-11-13 10:45:00|464.04|462.04|464.54|462.54|464.6|462.6|462.8|460.8|582
1605264600000|2020-11-13 10:50:00|464.55|462.55|465.05|463.05|465.38|463.38|464.55|462.55|539
1605264900000|2020-11-13 10:55:00|465.04|463.04|464.62|462.62|465.69|463.69|464.59|462.59|391
1605265200000|2020-11-13 11:00:00|464.6|462.6|463.86|461.86|465.58|463.58|463.86|461.86|611
1605265500000|2020-11-13 11:05:00|463.87|461.87|464.28|462.28|464.75|462.75|463.15|461.15|772
1605265800000|2020-11-13 11:10:00|464.24|462.24|464.27|462.27|464.72|462.72|463.24|461.24|693
1605266100000|2020-11-13 11:15:00|464.25|462.25|463.88|461.88|464.36|462.36|463.15|461.15|634
1605266400000|2020-11-13 11:20:00|463.87|461.87|463.35|461.35|464.15|462.15|463.01|461.01|565
1605266700000|2020-11-13 11:25:00|463.36|461.36|464.84|462.84|464.87|462.87|463.35|461.35|573
1605267000000|2020-11-13 11:30:00|464.87|462.87|464.6|462.6|465.12|463.12|464.58|462.58|450
1605267300000|2020-11-13 11:35:00|464.61|462.61|464.86|462.86|465.22|463.22|464.55|462.55|547
1605267600000|2020-11-13 11:40:00|464.84|462.84|464.98|462.98|465.21|463.21|464.8|462.8|503
1605267900000|2020-11-13 11:45:00|464.99|462.99|464.86|462.86|465.27|463.27|464.59|462.59|366
1605268200000|2020-11-13 11:50:00|464.85|462.85|466.31|464.31|466.35|464.35|464.82|462.82|340
1605268500000|2020-11-13 11:55:00|466.32|464.32|465.75|463.75|466.35|464.35|465.72|463.72|361
1605268800000|2020-11-13 12:00:00|465.78|463.78|466.09|464.09|466.39|464.39|465.75|463.75|473
1605269100000|2020-11-13 12:05:00|466.1|464.1|466.01|464.01|466.12|464.12|465.89|463.89|144
1605269400000|2020-11-13 12:10:00|466.02|464.02|464.7|462.7|466.29|464.29|464.53|462.53|382
1605269700000|2020-11-13 12:15:00|464.71|462.71|465.61|463.61|465.63|463.63|464.67|462.67|522
1605270000000|2020-11-13 12:20:00|465.63|463.63|466.24|464.24|466.24|464.24|465.43|463.43|495
1605270300000|2020-11-13 12:25:00|466.26|464.26|466.67|464.67|466.82|464.82|466.26|464.26|449
1605270600000|2020-11-13 12:30:00|466.66|464.66|467.01|465.01|467.12|465.12|466.35|464.35|491
1605270900000|2020-11-13 12:35:00|467.02|465.02|467.94|465.94|467.97|465.97|466.99|464.99|485
1605271200000|2020-11-13 12:40:00|467.97|465.97|468.89|466.89|469.19|467.19|467.94|465.94|442
1605271500000|2020-11-13 12:45:00|468.9|466.9|467.79|465.79|468.98|466.98|467.78|465.78|473
1605271800000|2020-11-13 12:50:00|467.78|465.78|466.89|464.89|467.78|465.78|466.82|464.82|444
1605272100000|2020-11-13 12:55:00|466.9|464.9|466.86|464.86|467.03|465.03|466.62|464.62|462
1605272400000|2020-11-13 13:00:00|466.89|464.89|466.52|464.52|467.07|465.07|466.45|464.45|453
1605272700000|2020-11-13 13:05:00|466.51|464.51|466.5|464.5|466.7|464.7|466.28|464.28|430
1605273000000|2020-11-13 13:10:00|466.47|464.47|466.39|464.39|466.66|464.66|466.2|464.2|513
1605273300000|2020-11-13 13:15:00|466.38|464.38|466.15|464.15|466.88|464.88|466.12|464.12|533
1605273600000|2020-11-13 13:20:00|466.14|464.14|468.5|466.5|468.77|466.77|466.09|464.09|609
1605273900000|2020-11-13 13:25:00|468.49|466.49|468.4|466.4|468.93|466.93|468.15|466.15|674
1605274200000|2020-11-13 13:30:00|468.39|466.39|470.29|468.29|470.38|468.38|468.26|466.26|550
1605274500000|2020-11-13 13:35:00|470.3|468.3|471.21|469.21|471.41|469.41|470.3|468.3|497
1605274800000|2020-11-13 13:40:00|471.23|469.23|471.2|469.2|472.09|470.09|470.94|468.94|566
1605275100000|2020-11-13 13:45:00|471.22|469.22|470.9|468.9|471.84|469.84|470.68|468.68|562
1605275400000|2020-11-13 13:50:00|470.91|468.91|471.48|469.48|471.49|469.49|470.29|468.29|668
1605275700000|2020-11-13 13:55:00|471.47|469.47|472.76|470.76|474.43|472.43|471.17|469.17|686
1605276000000|2020-11-13 14:00:00|472.77|470.77|472.52|470.52|474.2|472.2|472.5|470.5|810
1605276300000|2020-11-13 14:05:00|472.51|470.51|474.37|472.37|474.49|472.49|472.43|470.43|707
1605276600000|2020-11-13 14:10:00|474.44|472.44|472.86|470.86|475.33|473.33|472.42|470.42|699
1605276900000|2020-11-13 14:15:00|472.85|470.85|473.18|471.18|473.86|471.86|472.85|470.85|711
1605277200000|2020-11-13 14:20:00|473.17|471.17|473.38|471.38|474.11|472.11|473.07|471.07|629
1605277500000|2020-11-13 14:25:00|473.37|471.37|471.67|469.67|473.59|471.59|471.45|469.45|696
1605277800000|2020-11-13 14:30:00|471.66|469.66|470.44|468.44|472.18|470.18|469.56|467.56|728
1605278100000|2020-11-13 14:35:00|470.42|468.42|471.52|469.52|471.64|469.64|470.07|468.07|690
1605278400000|2020-11-13 14:40:00|471.43|469.43|472.3|470.3|472.33|470.33|470.83|468.83|671
1605278700000|2020-11-13 14:45:00|472.29|470.29|472.03|470.03|472.46|470.46|471.68|469.68|545
1605279000000|2020-11-13 14:50:00|471.96|469.96|472.38|470.38|472.38|470.38|471.59|469.59|556
1605279300000|2020-11-13 14:55:00|472.4|470.4|473.72|471.72|473.78|471.78|472.39|470.39|623
1605279600000|2020-11-13 15:00:00|473.75|471.75|472.37|470.37|474.25|472.25|472.08|470.08|562
1605279900000|2020-11-13 15:05:00|472.39|470.39|470.21|468.21|472.42|470.42|469.94|467.94|661
1605280200000|2020-11-13 15:10:00|470.18|468.18|470.13|468.13|470.39|468.39|469.37|467.37|677
1605280500000|2020-11-13 15:15:00|470.09|468.09|470.6|468.6|471|469|469.57|467.57|720
1605280800000|2020-11-13 15:20:00|470.59|468.59|470.97|468.97|471.18|469.18|470.38|468.38|477
1605281100000|2020-11-13 15:25:00|470.96|468.96|469.97|467.97|470.96|468.96|469.63|467.63|535
1605281400000|2020-11-13 15:30:00|469.96|467.96|471.15|469.15|471.19|469.19|469.55|467.55|500
1605281700000|2020-11-13 15:35:00|471.11|469.11|470.05|468.05|471.19|469.19|469.94|467.94|423
1605282000000|2020-11-13 15:40:00|470.06|468.06|470.79|468.79|471.12|469.12|470|468|583
1605282300000|2020-11-13 15:45:00|470.8|468.8|470.3|468.3|471.57|469.57|470.21|468.21|501
1605282600000|2020-11-13 15:50:00|470.22|468.22|471.19|469.19|471.55|469.55|470.22|468.22|455
1605282900000|2020-11-13 15:55:00|471.2|469.2|470.81|468.81|471.22|469.22|470.08|468.08|424
1605283200000|2020-11-13 16:00:00|470.84|468.84|471.65|469.65|473.23|471.23|470.84|468.84|744
1605283500000|2020-11-13 16:05:00|471.64|469.64|468.57|466.57|471.64|469.64|468.12|466.12|653
1605283800000|2020-11-13 16:10:00|468.62|466.62|468.82|466.82|469.66|467.66|468.38|466.38|764
1605284100000|2020-11-13 16:15:00|468.87|466.87|468.54|466.54|469.79|467.79|468.41|466.41|743
1605284400000|2020-11-13 16:20:00|468.44|466.44|467.39|465.39|468.79|466.79|467.36|465.36|644
1605284700000|2020-11-13 16:25:00|467.29|465.29|468.35|466.35|469.68|467.68|466.39|464.39|806
1605285000000|2020-11-13 16:30:00|468.34|466.34|470.6|468.6|470.6|468.6|468.05|466.05|706
1605285300000|2020-11-13 16:35:00|470.57|468.57|471.62|469.62|472.26|470.26|469.93|467.93|773
1605285600000|2020-11-13 16:40:00|471.63|469.63|471.74|469.74|472.01|470.01|471.4|469.4|624
1605285900000|2020-11-13 16:45:00|471.73|469.73|471.26|469.26|471.77|469.77|471.26|469.26|567
1605286200000|2020-11-13 16:50:00|471.31|469.31|470.59|468.59|471.48|469.48|470.34|468.34|546
1605286500000|2020-11-13 16:55:00|470.56|468.56|470.87|468.87|471.04|469.04|470.52|468.52|483
1605286800000|2020-11-13 17:00:00|470.86|468.86|469.9|467.9|470.86|468.86|469.9|467.9|340
1605287100000|2020-11-13 17:05:00|469.92|467.92|470.17|468.17|470.43|468.43|469.6|467.6|402
1605287400000|2020-11-13 17:10:00|470.15|468.15|469.84|467.84|470.47|468.47|469.35|467.35|542
1605287700000|2020-11-13 17:15:00|469.85|467.85|468.56|466.56|470.21|468.21|468.48|466.48|516
1605288000000|2020-11-13 17:20:00|468.55|466.55|469.02|467.02|469.56|467.56|468.17|466.17|730
1605288300000|2020-11-13 17:25:00|468.99|466.99|469.79|467.79|470.18|468.18|468.99|466.99|554
1605288600000|2020-11-13 17:30:00|469.76|467.76|470.23|468.23|470.56|468.56|469.74|467.74|403
1605288900000|2020-11-13 17:35:00|470.26|468.26|471.22|469.22|471.28|469.28|470.22|468.22|597
1605289200000|2020-11-13 17:40:00|471.21|469.21|471.74|469.74|471.93|469.93|470.95|468.95|459
1605289500000|2020-11-13 17:45:00|471.73|469.73|471.92|469.92|472.44|470.44|471.71|469.71|381
1605289800000|2020-11-13 17:50:00|471.89|469.89|472.3|470.3|472.32|470.32|471.74|469.74|407
1605290100000|2020-11-13 17:55:00|472.29|470.29|472.79|470.79|472.85|470.85|472.19|470.19|285
1605290400000|2020-11-13 18:00:00|472.83|470.83|472.23|470.23|472.92|470.92|472.12|470.12|317
1605290700000|2020-11-13 18:05:00|472.22|470.22|473.17|471.17|473.37|471.37|472.17|470.17|467
1605291000000|2020-11-13 18:10:00|473.15|471.15|472.93|470.93|473.26|471.26|472.66|470.66|424
1605291300000|2020-11-13 18:15:00|472.91|470.91|473.21|471.21|473.29|471.29|472.74|470.74|458
1605291600000|2020-11-13 18:20:00|473.22|471.22|473.24|471.24|473.27|471.27|472.81|470.81|415
1605291900000|2020-11-13 18:25:00|473.22|471.22|473.96|471.96|473.96|471.96|473.06|471.06|377
1605292200000|2020-11-13 18:30:00|473.94|471.94|472.61|470.61|474.01|472.01|471.96|469.96|488
1605292500000|2020-11-13 18:35:00|472.57|470.57|473.05|471.05|473.11|471.11|472.36|470.36|512
1605292800000|2020-11-13 18:40:00|473.04|471.04|472.51|470.51|473.06|471.06|472.31|470.31|463
1605293100000|2020-11-13 18:45:00|472.5|470.5|472.79|470.79|472.82|470.82|472.31|470.31|460
1605293400000|2020-11-13 18:50:00|472.73|470.73|473.2|471.2|473.25|471.25|472.66|470.66|408
1605293700000|2020-11-13 18:55:00|473.15|471.15|473.72|471.72|473.72|471.72|472.82|470.82|345
1605294000000|2020-11-13 19:00:00|473.73|471.73|473.78|471.78|474.11|472.11|473.37|471.37|381
1605294300000|2020-11-13 19:05:00|473.79|471.79|474.16|472.16|474.3|472.3|473.34|471.34|360
1605294600000|2020-11-13 19:10:00|474.15|472.15|474.27|472.27|474.49|472.49|474.03|472.03|387
1605294900000|2020-11-13 19:15:00|474.29|472.29|474.72|472.72|474.75|472.75|474.2|472.2|399
1605295200000|2020-11-13 19:20:00|474.7|472.7|474.03|472.03|474.72|472.72|473.92|471.92|345
1605295500000|2020-11-13 19:25:00|474|472|474.1|472.1|474.53|472.53|473.6|471.6|594
1605295800000|2020-11-13 19:30:00|474.09|472.09|474.11|472.11|474.12|472.12|473.17|471.17|450
1605296100000|2020-11-13 19:35:00|474.1|472.1|475.61|473.61|475.68|473.68|474.06|472.06|387
1605296400000|2020-11-13 19:40:00|475.62|473.62|475.76|473.76|476.06|474.06|475.56|473.56|308
1605296700000|2020-11-13 19:45:00|475.79|473.79|475.21|473.21|475.9|473.9|475.11|473.11|385
1605297000000|2020-11-13 19:50:00|475.23|473.23|475.03|473.03|475.27|473.27|474.29|472.29|456
1605297300000|2020-11-13 19:55:00|475.02|473.02|475.11|473.11|475.34|473.34|474.77|472.77|219
1605297600000|2020-11-13 20:00:00|475.12|473.12|474.38|472.38|475.12|473.12|474.32|472.32|488
1605297900000|2020-11-13 20:05:00|474.39|472.39|474.05|472.05|474.42|472.42|473.77|471.77|414
1605298200000|2020-11-13 20:10:00|474.06|472.06|473.98|471.98|474.28|472.28|473.71|471.71|391
1605298500000|2020-11-13 20:15:00|473.96|471.96|474.54|472.54|474.55|472.55|473.87|471.87|407
1605298800000|2020-11-13 20:20:00|474.56|472.56|473.87|471.87|474.6|472.6|473.74|471.74|425
1605299100000|2020-11-13 20:25:00|473.86|471.86|473.24|471.24|474.05|472.05|472.5|470.5|435
1605299400000|2020-11-13 20:30:00|473.23|471.23|472.87|470.87|473.82|471.82|472.48|470.48|511
1605299700000|2020-11-13 20:35:00|472.88|470.88|472.31|470.31|473.1|471.1|471.5|469.5|646
1605300000000|2020-11-13 20:40:00|472.2|470.2|472.67|470.67|472.97|470.97|472.04|470.04|542
1605300300000|2020-11-13 20:45:00|472.7|470.7|472.32|470.32|472.79|470.79|472.15|470.15|391
1605300600000|2020-11-13 20:50:00|472.3|470.3|471.45|469.45|472.3|470.3|471.26|469.26|388
1605300900000|2020-11-13 20:55:00|471.46|469.46|471.64|469.64|471.64|469.64|471.1|469.1|261
1605340800000|2020-11-14 08:00:00|468.24|466.24|468.38|466.38|468.38|466.38|467.64|465.64|192
1605341100000|2020-11-14 08:05:00|468.37|466.37|468.11|466.11|469.04|467.04|468.1|466.1|329
1605341400000|2020-11-14 08:10:00|468.1|466.1|466.32|464.32|468.3|466.3|466.06|464.06|320
1605341700000|2020-11-14 08:15:00|466.33|464.33|464.13|462.13|466.33|464.33|463.45|461.45|718
1605342000000|2020-11-14 08:20:00|464.11|462.11|463.54|461.54|464.83|462.83|462.1|460.1|682
1605342300000|2020-11-14 08:25:00|463.55|461.55|462.35|460.35|463.63|461.63|461.45|459.45|611
1605342600000|2020-11-14 08:30:00|462.34|460.34|462.99|460.99|463.5|461.5|460.94|458.94|716
1605342900000|2020-11-14 08:35:00|463.04|461.04|463.12|461.12|463.47|461.47|462.8|460.8|424
1605343200000|2020-11-14 08:40:00|463.11|461.11|463.09|461.09|463.34|461.34|462.15|460.15|488
1605343500000|2020-11-14 08:45:00|463.07|461.07|463.63|461.63|463.76|461.76|462.74|460.74|482
1605343800000|2020-11-14 08:50:00|463.62|461.62|464.02|462.02|464.04|462.04|463.62|461.62|217
1605344100000|2020-11-14 08:55:00|464.03|462.03|464.5|462.5|464.57|462.57|464.03|462.03|221
1605344400000|2020-11-14 09:00:00|464.49|462.49|462.92|460.92|464.55|462.55|462.92|460.92|444
1605344700000|2020-11-14 09:05:00|462.97|460.97|462.74|460.74|463.05|461.05|462.38|460.38|532
1605345000000|2020-11-14 09:10:00|462.73|460.73|462.53|460.53|463.01|461.01|461.93|459.93|484
1605345300000|2020-11-14 09:15:00|462.52|460.52|463.34|461.34|463.35|461.35|462.5|460.5|315
1605345600000|2020-11-14 09:20:00|463.35|461.35|463.36|461.36|463.52|461.52|463.22|461.22|294
1605345900000|2020-11-14 09:25:00|463.35|461.35|461.84|459.84|463.35|461.35|461.51|459.51|414
1605346200000|2020-11-14 09:30:00|461.83|459.83|459.36|457.36|461.84|459.84|458.97|456.97|663
1605346500000|2020-11-14 09:35:00|459.37|457.37|458.83|456.83|459.37|457.37|457.32|455.32|739
1605346800000|2020-11-14 09:40:00|458.84|456.84|459.55|457.55|459.55|457.55|458.25|456.25|632
1605347100000|2020-11-14 09:45:00|459.59|457.59|459.91|457.91|460.46|458.46|459.15|457.15|609
1605347400000|2020-11-14 09:50:00|459.9|457.9|458.67|456.67|460.18|458.18|458.5|456.5|364
1605347700000|2020-11-14 09:55:00|458.65|456.65|457.31|455.31|458.66|456.66|457.19|455.19|515
1605348000000|2020-11-14 10:00:00|457.3|455.3|459.22|457.22|459.65|457.65|455.4|453.4|732
1605348300000|2020-11-14 10:05:00|459.25|457.25|459.21|457.21|459.43|457.43|458.51|456.51|584
1605348600000|2020-11-14 10:10:00|459.22|457.22|459.14|457.14|459.79|457.79|459.04|457.04|404
1605348900000|2020-11-14 10:15:00|459.17|457.17|459.25|457.25|459.88|457.88|458.88|456.88|475
1605349200000|2020-11-14 10:20:00|459.26|457.26|459.61|457.61|459.87|457.87|459.15|457.15|356
1605349500000|2020-11-14 10:25:00|459.6|457.6|460.87|458.87|460.9|458.9|459.57|457.57|367
1605349800000|2020-11-14 10:30:00|460.88|458.88|460.21|458.21|461.17|459.17|459.88|457.88|297
1605350100000|2020-11-14 10:35:00|460.2|458.2|459.62|457.62|460.43|458.43|459.53|457.53|444
1605350400000|2020-11-14 10:40:00|459.63|457.63|459.41|457.41|460.12|458.12|459.4|457.4|493
1605350700000|2020-11-14 10:45:00|459.42|457.42|459.41|457.41|460.18|458.18|459.25|457.25|474
1605351000000|2020-11-14 10:50:00|459.4|457.4|458.64|456.64|459.43|457.43|458.38|456.38|538
1605351300000|2020-11-14 10:55:00|458.62|456.62|458.08|456.08|458.62|456.62|457.75|455.75|537
1605351600000|2020-11-14 11:00:00|458.01|456.01|459.68|457.68|459.74|457.74|457.04|455.04|593
1605351900000|2020-11-14 11:05:00|459.69|457.69|459.37|457.37|459.89|457.89|459.37|457.37|317
1605352200000|2020-11-14 11:10:00|459.38|457.38|459.59|457.59|459.6|457.6|459.12|457.12|337
1605352500000|2020-11-14 11:15:00|459.58|457.58|459.83|457.83|459.83|457.83|459.09|457.09|319
1605352800000|2020-11-14 11:20:00|459.82|457.82|460.04|458.04|460.13|458.13|459.51|457.51|218
1605353100000|2020-11-14 11:25:00|460.03|458.03|460.23|458.23|460.4|458.4|460.03|458.03|220
1605353400000|2020-11-14 11:30:00|460.24|458.24|460.02|458.02|460.31|458.31|460.01|458.01|195
1605353700000|2020-11-14 11:35:00|460|458|460.64|458.64|460.74|458.74|459.79|457.79|336
1605354000000|2020-11-14 11:40:00|460.63|458.63|460.36|458.36|460.7|458.7|460.22|458.22|181
1605354300000|2020-11-14 11:45:00|460.37|458.37|459.59|457.59|460.76|458.76|459.46|457.46|300
1605354600000|2020-11-14 11:50:00|459.61|457.61|459.95|457.95|459.96|457.96|458.99|456.99|351
1605354900000|2020-11-14 11:55:00|459.96|457.96|460.08|458.08|460.32|458.32|459.92|457.92|337
1605355200000|2020-11-14 12:00:00|460.1|458.1|458.51|456.51|460.13|458.13|458.37|456.37|520
1605355500000|2020-11-14 12:05:00|458.49|456.49|458.27|456.27|458.75|456.75|458.1|456.1|462
1605355800000|2020-11-14 12:10:00|458.26|456.26|458.98|456.98|459.04|457.04|458.15|456.15|421
1605356100000|2020-11-14 12:15:00|458.97|456.97|459.62|457.62|459.65|457.65|458.73|456.73|244
1605356400000|2020-11-14 12:20:00|459.58|457.58|459.23|457.23|459.73|457.73|459.22|457.22|286
1605356700000|2020-11-14 12:25:00|459.21|457.21|458.51|456.51|459.21|457.21|458.41|456.41|399
1605357000000|2020-11-14 12:30:00|458.5|456.5|458.36|456.36|458.65|456.65|458.2|456.2|298
1605357300000|2020-11-14 12:35:00|458.37|456.37|459.59|457.59|459.69|457.69|458.36|456.36|469
1605357600000|2020-11-14 12:40:00|459.6|457.6|460.51|458.51|460.63|458.63|459.59|457.59|348
1605357900000|2020-11-14 12:45:00|460.5|458.5|460.51|458.51|460.6|458.6|460.37|458.37|176
1605358200000|2020-11-14 12:50:00|460.52|458.52|461.79|459.79|461.8|459.8|460.51|458.51|247
1605358500000|2020-11-14 12:55:00|461.78|459.78|461.74|459.74|461.95|459.95|461.5|459.5|219
1605358800000|2020-11-14 13:00:00|461.73|459.73|461.31|459.31|461.75|459.75|461.1|459.1|217
1605359100000|2020-11-14 13:05:00|461.35|459.35|460.37|458.37|461.37|459.37|460.17|458.17|237
1605359400000|2020-11-14 13:10:00|460.36|458.36|460.17|458.17|460.61|458.61|459.97|457.97|366
1605359700000|2020-11-14 13:15:00|460.18|458.18|460.7|458.7|460.86|458.86|460.14|458.14|285
1605360000000|2020-11-14 13:20:00|460.71|458.71|461.43|459.43|461.47|459.47|460.71|458.71|200
1605360300000|2020-11-14 13:25:00|461.42|459.42|462.47|460.47|462.47|460.47|461.42|459.42|281
1605360600000|2020-11-14 13:30:00|462.48|460.48|462.18|460.18|462.74|460.74|462.08|460.08|255
1605360900000|2020-11-14 13:35:00|462.17|460.17|462.17|460.17|462.23|460.23|461.96|459.96|158
1605361200000|2020-11-14 13:40:00|462.18|460.18|461.74|459.74|462.18|460.18|461.27|459.27|220
1605361500000|2020-11-14 13:45:00|461.76|459.76|461.88|459.88|461.95|459.95|461.35|459.35|233
1605361800000|2020-11-14 13:50:00|461.86|459.86|461.15|459.15|461.88|459.88|461.14|459.14|212
1605362100000|2020-11-14 13:55:00|461.14|459.14|461.78|459.78|461.78|459.78|460.93|458.93|237
1605362400000|2020-11-14 14:00:00|461.79|459.79|462.79|460.79|463.26|461.26|461.78|459.78|438
1605362700000|2020-11-14 14:05:00|462.78|460.78|463.02|461.02|463.1|461.1|462.24|460.24|474
1605363000000|2020-11-14 14:10:00|463.03|461.03|462.56|460.56|463.34|461.34|462.24|460.24|456
1605363300000|2020-11-14 14:15:00|462.57|460.57|462.79|460.79|463.21|461.21|462.56|460.56|432
1605363600000|2020-11-14 14:20:00|462.81|460.81|462.32|460.32|462.93|460.93|462.12|460.12|366
1605363900000|2020-11-14 14:25:00|462.33|460.33|463.2|461.2|463.25|461.25|462.19|460.19|371
1605364200000|2020-11-14 14:30:00|463.21|461.21|463.68|461.68|463.75|461.75|463.19|461.19|303
1605364500000|2020-11-14 14:35:00|463.7|461.7|463.15|461.15|463.7|461.7|463.07|461.07|423
1605364800000|2020-11-14 14:40:00|463.14|461.14|462.87|460.87|463.2|461.2|462.81|460.81|208
1605365100000|2020-11-14 14:45:00|462.88|460.88|462.59|460.59|463.08|461.08|462.54|460.54|315
1605365400000|2020-11-14 14:50:00|462.58|460.58|462.4|460.4|462.71|460.71|461.94|459.94|329
1605365700000|2020-11-14 14:55:00|462.39|460.39|462.41|460.41|462.57|460.57|461.85|459.85|359
1605366000000|2020-11-14 15:00:00|462.4|460.4|462.44|460.44|462.79|460.79|462.18|460.18|291
1605366300000|2020-11-14 15:05:00|462.45|460.45|460.9|458.9|462.45|460.45|460.65|458.65|346
1605366600000|2020-11-14 15:10:00|460.89|458.89|461.02|459.02|461.51|459.51|460.89|458.89|416
1605366900000|2020-11-14 15:15:00|461.01|459.01|461.05|459.05|462.01|460.01|460.92|458.92|466
1605367200000|2020-11-14 15:20:00|461.06|459.06|461.22|459.22|461.42|459.42|461.03|459.03|440
1605367500000|2020-11-14 15:25:00|461.27|459.27|461.94|459.94|461.94|459.94|461.07|459.07|357
1605367800000|2020-11-14 15:30:00|461.99|459.99|461.38|459.38|462.02|460.02|460.99|458.99|289
1605368100000|2020-11-14 15:35:00|461.39|459.39|461.49|459.49|461.61|459.61|461.14|459.14|227
1605368400000|2020-11-14 15:40:00|461.48|459.48|461.35|459.35|462.07|460.07|461.31|459.31|431
1605368700000|2020-11-14 15:45:00|461.33|459.33|461.43|459.43|461.63|459.63|460.97|458.97|306
1605369000000|2020-11-14 15:50:00|461.44|459.44|460.69|458.69|461.47|459.47|460.39|458.39|336
1605369300000|2020-11-14 15:55:00|460.63|458.63|460.26|458.26|460.63|458.63|459.78|457.78|460
1605369600000|2020-11-14 16:00:00|460.25|458.25|460.94|458.94|460.96|458.96|459.54|457.54|605
1605369900000|2020-11-14 16:05:00|460.92|458.92|461.86|459.86|461.88|459.88|460.92|458.92|586
1605370200000|2020-11-14 16:10:00|461.91|459.91|461.94|459.94|462.04|460.04|461.47|459.47|391
1605370500000|2020-11-14 16:15:00|461.95|459.95|462.43|460.43|462.56|460.56|461.9|459.9|260
1605370800000|2020-11-14 16:20:00|462.44|460.44|462.72|460.72|462.97|460.97|462.29|460.29|226
1605371100000|2020-11-14 16:25:00|462.71|460.71|462.65|460.65|462.92|460.92|462.4|460.4|292
1605371400000|2020-11-14 16:30:00|462.63|460.63|461.85|459.85|462.65|460.65|461.72|459.72|294
1605371700000|2020-11-14 16:35:00|461.86|459.86|460.95|458.95|461.87|459.87|460.94|458.94|290
1605372000000|2020-11-14 16:40:00|460.96|458.96|459.84|457.84|460.96|458.96|459.81|457.81|335
1605372300000|2020-11-14 16:45:00|459.85|457.85|458.56|456.56|459.88|457.88|458.37|456.37|645
1605372600000|2020-11-14 16:50:00|458.58|456.58|458.15|456.15|459.39|457.39|457.57|455.57|428
1605372900000|2020-11-14 16:55:00|458.16|456.16|457.83|455.83|458.72|456.72|457.45|455.45|565
1605373200000|2020-11-14 17:00:00|457.82|455.82|457.89|455.89|458.25|456.25|457.55|455.55|496
1605373500000|2020-11-14 17:05:00|457.87|455.87|456.98|454.98|457.97|455.97|456.91|454.91|497
1605373800000|2020-11-14 17:10:00|456.94|454.94|456.28|454.28|457.09|455.09|456.22|454.22|490
1605374100000|2020-11-14 17:15:00|456.27|454.27|454.65|452.65|456.27|454.27|453.35|451.35|731
1605374400000|2020-11-14 17:20:00|454.63|452.63|457.43|455.43|458|456|454.58|452.58|661
1605374700000|2020-11-14 17:25:00|457.44|455.44|458.37|456.37|458.88|456.88|457.44|455.44|690
1605375000000|2020-11-14 17:30:00|458.4|456.4|459.46|457.46|460.22|458.22|458.4|456.4|568
1605375300000|2020-11-14 17:35:00|459.45|457.45|459.54|457.54|459.6|457.6|459.13|457.13|462
1605375600000|2020-11-14 17:40:00|459.55|457.55|460.27|458.27|460.27|458.27|459.33|457.33|512
1605375900000|2020-11-14 17:45:00|460.25|458.25|460.24|458.24|460.57|458.57|459.52|457.52|389
1605376200000|2020-11-14 17:50:00|460.25|458.25|460.74|458.74|460.78|458.78|460.25|458.25|462
1605376500000|2020-11-14 17:55:00|460.75|458.75|460.96|458.96|461.53|459.53|460.38|458.38|322
1605376800000|2020-11-14 18:00:00|460.95|458.95|461.54|459.54|461.86|459.86|460.92|458.92|375
1605377100000|2020-11-14 18:05:00|461.53|459.53|461.37|459.37|461.55|459.55|460.93|458.93|414
1605377400000|2020-11-14 18:10:00|461.33|459.33|460.71|458.71|461.41|459.41|460.56|458.56|289
1605377700000|2020-11-14 18:15:00|460.7|458.7|460.45|458.45|461.31|459.31|460.16|458.16|295
1605378000000|2020-11-14 18:20:00|460.48|458.48|461.11|459.11|461.14|459.14|460.03|458.03|436
1605378300000|2020-11-14 18:25:00|461.12|459.12|461.21|459.21|461.37|459.37|460.95|458.95|305
1605378600000|2020-11-14 18:30:00|461.22|459.22|460.56|458.56|461.34|459.34|460.32|458.32|364
1605378900000|2020-11-14 18:35:00|460.57|458.57|461.58|459.58|461.58|459.58|460.56|458.56|228
1605379200000|2020-11-14 18:40:00|461.59|459.59|461.69|459.69|461.7|459.7|461.3|459.3|314
1605379500000|2020-11-14 18:45:00|461.7|459.7|461.83|459.83|461.88|459.88|461.57|459.57|273
1605379800000|2020-11-14 18:50:00|461.84|459.84|461.54|459.54|461.92|459.92|461.53|459.53|241
1605380100000|2020-11-14 18:55:00|461.53|459.53|461.39|459.39|461.59|459.59|461.04|459.04|381
1605380400000|2020-11-14 19:00:00|461.4|459.4|460.65|458.65|461.44|459.44|460.5|458.5|330
1605380700000|2020-11-14 19:05:00|460.64|458.64|462.03|460.03|462.06|460.06|460.55|458.55|266
1605381000000|2020-11-14 19:10:00|462.05|460.05|462.42|460.42|462.43|460.43|462.05|460.05|225
1605381300000|2020-11-14 19:15:00|462.43|460.43|462.41|460.41|462.52|460.52|462.34|460.34|123
1605381600000|2020-11-14 19:20:00|462.42|460.42|461.65|459.65|462.42|460.42|461.38|459.38|191
1605381900000|2020-11-14 19:25:00|461.68|459.68|461.96|459.96|462.11|460.11|461.08|459.08|403
1605382200000|2020-11-14 19:30:00|462.02|460.02|462.05|460.05|462.27|460.27|461.91|459.91|192
1605382500000|2020-11-14 19:35:00|462.04|460.04|460.79|458.79|462.04|460.04|460.77|458.77|184
1605382800000|2020-11-14 19:40:00|460.78|458.78|460.77|458.77|461|459|460.67|458.67|310
1605383100000|2020-11-14 19:45:00|460.74|458.74|461.01|459.01|461.17|459.17|460.56|458.56|272
1605383400000|2020-11-14 19:50:00|461|459|461.53|459.53|461.58|459.58|460.96|458.96|241
1605383700000|2020-11-14 19:55:00|461.52|459.52|461.33|459.33|461.69|459.69|461.33|459.33|341
1605384000000|2020-11-14 20:00:00|461.34|459.34|461.06|459.06|461.96|459.96|460.97|458.97|445
1605384300000|2020-11-14 20:05:00|461.04|459.04|459.72|457.72|461.06|459.06|459.7|457.7|338
1605384600000|2020-11-14 20:10:00|459.73|457.73|460.58|458.58|460.65|458.65|459.53|457.53|419
1605384900000|2020-11-14 20:15:00|460.57|458.57|460.67|458.67|460.8|458.8|460.53|458.53|244
1605385200000|2020-11-14 20:20:00|460.69|458.69|460.72|458.72|461.06|459.06|460.56|458.56|364
1605385500000|2020-11-14 20:25:00|460.73|458.73|461.19|459.19|461.31|459.31|460.73|458.73|255
1605385800000|2020-11-14 20:30:00|461.2|459.2|461.46|459.46|461.68|459.68|461.2|459.2|311
1605386100000|2020-11-14 20:35:00|461.45|459.45|462.12|460.12|462.12|460.12|461.26|459.26|359
1605386400000|2020-11-14 20:40:00|462.13|460.13|462.42|460.42|462.43|460.43|461.89|459.89|373
1605386700000|2020-11-14 20:45:00|462.4|460.4|462.75|460.75|462.81|460.81|462.35|460.35|311
1605387000000|2020-11-14 20:50:00|462.76|460.76|462.65|460.65|463.06|461.06|462.42|460.42|431
1605387300000|2020-11-14 20:55:00|462.64|460.64|462.93|460.93|462.93|460.93|462.35|460.35|345
1605387600000|2020-11-14 21:00:00|462.92|460.92|462.91|460.91|462.94|460.94|462.49|460.49|362
1605387900000|2020-11-14 21:05:00|462.92|460.92|462.59|460.59|463.01|461.01|462.49|460.49|303
1605388200000|2020-11-14 21:10:00|462.57|460.57|462.88|460.88|462.9|460.9|462.57|460.57|272
1605388500000|2020-11-14 21:15:00|462.89|460.89|462.45|460.45|463.01|461.01|462.45|460.45|248
1605388800000|2020-11-14 21:20:00|462.46|460.46|462.24|460.24|462.48|460.48|462.2|460.2|299
1605389100000|2020-11-14 21:25:00|462.22|460.22|462.16|460.16|462.3|460.3|462.16|460.16|207
1605389400000|2020-11-14 21:30:00|462.17|460.17|462.13|460.13|462.49|460.49|462.08|460.08|376
1605389700000|2020-11-14 21:35:00|462.14|460.14|461.53|459.53|462.32|460.32|461.41|459.41|237
1605390000000|2020-11-14 21:40:00|461.54|459.54|461.13|459.13|461.55|459.55|461.04|459.04|226
1605390300000|2020-11-14 21:45:00|461.14|459.14|461.49|459.49|461.6|459.6|461.14|459.14|318
1605390600000|2020-11-14 21:50:00|461.5|459.5|460.91|458.91|461.5|459.5|460.91|458.91|245
1605390900000|2020-11-14 21:55:00|460.88|458.88|461.15|459.15|461.17|459.17|460.54|458.54|276
1605391200000|2020-11-14 22:00:00|461.16|459.16|462.17|460.17|462.17|460.17|461.08|459.08|273
1605391500000|2020-11-14 22:05:00|462.16|460.16|463.15|461.15|463.15|461.15|462.16|460.16|165
1605391800000|2020-11-14 22:10:00|463.17|461.17|462.75|460.75|463.36|461.36|462.61|460.61|215
1605392100000|2020-11-14 22:15:00|462.77|460.77|463.91|461.91|463.92|461.92|462.77|460.77|143
1605392400000|2020-11-14 22:20:00|463.9|461.9|463.26|461.26|463.95|461.95|463.26|461.26|152
1605392700000|2020-11-14 22:25:00|463.23|461.23|463.18|461.18|463.35|461.35|463.18|461.18|101
1605393000000|2020-11-14 22:30:00|463.17|461.17|461.9|459.9|463.2|461.2|461.69|459.69|320
1605393300000|2020-11-14 22:35:00|461.91|459.91|461.73|459.73|461.93|459.93|461.67|459.67|298
1605393600000|2020-11-14 22:40:00|461.74|459.74|462.01|460.01|462.03|460.03|461.74|459.74|238
1605393900000|2020-11-14 22:45:00|462|460|462.25|460.25|462.26|460.26|461.97|459.97|200
1605394200000|2020-11-14 22:50:00|462.26|460.26|462.81|460.81|462.93|460.93|462.26|460.26|237
1605394500000|2020-11-14 22:55:00|462.8|460.8|463.43|461.43|463.43|461.43|462.77|460.77|220
1605394800000|2020-11-14 23:00:00|463.42|461.42|464.11|462.11|464.43|462.43|463.42|461.42|289
1605395100000|2020-11-14 23:05:00|464.12|462.12|464.23|462.23|464.37|462.37|464.09|462.09|182
1605395400000|2020-11-14 23:10:00|464.24|462.24|464.44|462.44|464.59|462.59|464.22|462.22|285
1605395700000|2020-11-14 23:15:00|464.45|462.45|463.67|461.67|464.89|462.89|463.56|461.56|317
1605396000000|2020-11-14 23:20:00|463.71|461.71|464.14|462.14|464.14|462.14|463.68|461.68|286
1605396300000|2020-11-14 23:25:00|464.12|462.12|464|462|464.14|462.14|463.95|461.95|184
1605396600000|2020-11-14 23:30:00|463.99|461.99|463.36|461.36|463.99|461.99|462.94|460.94|412
1605396900000|2020-11-14 23:35:00|463.37|461.37|463.63|461.63|463.76|461.76|463.1|461.1|410
1605397200000|2020-11-14 23:40:00|463.65|461.65|464.3|462.3|464.39|462.39|463.53|461.53|410
1605397500000|2020-11-14 23:45:00|464.32|462.32|463.95|461.95|464.6|462.6|463.76|461.76|386
1605397800000|2020-11-14 23:50:00|463.94|461.94|463.53|461.53|464.04|462.04|463.51|461.51|383
1605398100000|2020-11-14 23:55:00|463.52|461.52|462.17|460.17|463.56|461.56|462.08|460.08|334
1605398400000|2020-11-15 00:00:00|462.21|460.21|462.05|460.05|462.45|460.45|461.19|459.19|455
1605398700000|2020-11-15 00:05:00|462.06|460.06|463.36|461.36|463.4|461.4|462.03|460.03|406
1605399000000|2020-11-15 00:10:00|463.37|461.37|463.69|461.69|463.93|461.93|462.98|460.98|382
1605399300000|2020-11-15 00:15:00|463.67|461.67|464.05|462.05|464.2|462.2|463.67|461.67|307
1605399600000|2020-11-15 00:20:00|464.04|462.04|464.14|462.14|464.21|462.21|463.78|461.78|294
1605399900000|2020-11-15 00:25:00|464.15|462.15|464.11|462.11|464.19|462.19|463.96|461.96|187
1605400200000|2020-11-15 00:30:00|464.1|462.1|463.45|461.45|464.21|462.21|463.14|461.14|362
1605400500000|2020-11-15 00:35:00|463.43|461.43|463.09|461.09|463.51|461.51|462.96|460.96|277
1605400800000|2020-11-15 00:40:00|463.08|461.08|463.11|461.11|463.43|461.43|463.02|461.02|306
1605401100000|2020-11-15 00:45:00|463.1|461.1|463.7|461.7|463.7|461.7|463.1|461.1|328
1605401400000|2020-11-15 00:50:00|463.68|461.68|463.74|461.74|463.85|461.85|463.45|461.45|323
1605401700000|2020-11-15 00:55:00|463.75|461.75|463.15|461.15|463.83|461.83|463.15|461.15|263
1605402000000|2020-11-15 01:00:00|463.21|461.21|464.17|462.17|464.17|462.17|463.21|461.21|412
1605402300000|2020-11-15 01:05:00|464.16|462.16|461.95|459.95|464.17|462.17|461.74|459.74|398
1605402600000|2020-11-15 01:10:00|461.92|459.92|461.35|459.35|462.12|460.12|460.94|458.94|622
1605402900000|2020-11-15 01:15:00|461.33|459.33|461.69|459.69|461.85|459.85|461.11|459.11|370
1605403200000|2020-11-15 01:20:00|461.68|459.68|461.46|459.46|461.78|459.78|461.42|459.42|405
1605403500000|2020-11-15 01:25:00|461.45|459.45|461.73|459.73|461.73|459.73|460.69|458.69|450
1605403800000|2020-11-15 01:30:00|461.72|459.72|462.15|460.15|462.22|460.22|461.72|459.72|497
1605404100000|2020-11-15 01:35:00|462.14|460.14|461.96|459.96|462.52|460.52|461.93|459.93|277
1605404400000|2020-11-15 01:40:00|461.99|459.99|462.1|460.1|462.37|460.37|461.99|459.99|332
1605404700000|2020-11-15 01:45:00|462.12|460.12|461.47|459.47|462.32|460.32|461.26|459.26|278
1605405000000|2020-11-15 01:50:00|461.49|459.49|461.51|459.51|461.84|459.84|461.22|459.22|190
1605405300000|2020-11-15 01:55:00|461.53|459.53|461.45|459.45|461.9|459.9|461.37|459.37|176
1605405600000|2020-11-15 02:00:00|461.46|459.46|460.63|458.63|461.82|459.82|460.63|458.63|238
1605405900000|2020-11-15 02:05:00|460.62|458.62|460.91|458.91|460.91|458.91|459.42|457.42|396
1605406200000|2020-11-15 02:10:00|460.9|458.9|461.08|459.08|461.47|459.47|460.76|458.76|396
1605406500000|2020-11-15 02:15:00|461.1|459.1|461.78|459.78|461.86|459.86|461.1|459.1|369
1605406800000|2020-11-15 02:20:00|461.8|459.8|461.69|459.69|461.82|459.82|461.39|459.39|252
1605407100000|2020-11-15 02:25:00|461.7|459.7|460.69|458.69|461.75|459.75|460.68|458.68|219
1605407400000|2020-11-15 02:30:00|460.68|458.68|459.94|457.94|460.76|458.76|459.62|457.62|331
1605407700000|2020-11-15 02:35:00|459.95|457.95|459.55|457.55|460.04|458.04|459.48|457.48|202
1605408000000|2020-11-15 02:40:00|459.56|457.56|459.54|457.54|459.85|457.85|459.36|457.36|218
1605408300000|2020-11-15 02:45:00|459.6|457.6|459.84|457.84|460.29|458.29|459.6|457.6|277
1605408600000|2020-11-15 02:50:00|459.85|457.85|460.31|458.31|460.43|458.43|459.84|457.84|307
1605408900000|2020-11-15 02:55:00|460.3|458.3|459.86|457.86|460.43|458.43|459.74|457.74|310
1605409200000|2020-11-15 03:00:00|459.85|457.85|459.24|457.24|459.95|457.95|459.18|457.18|446
1605409500000|2020-11-15 03:05:00|459.23|457.23|459.69|457.69|460.21|458.21|459.19|457.19|429
1605409800000|2020-11-15 03:10:00|459.7|457.7|458.69|456.69|459.74|457.74|458.59|456.59|364
1605410100000|2020-11-15 03:15:00|458.7|456.7|458.35|456.35|458.94|456.94|458.23|456.23|392
1605410400000|2020-11-15 03:20:00|458.36|456.36|458.74|456.74|458.75|456.75|458.28|456.28|459
1605410700000|2020-11-15 03:25:00|458.75|456.75|459.06|457.06|459.52|457.52|458.73|456.73|387
1605411000000|2020-11-15 03:30:00|459.07|457.07|459.25|457.25|459.51|457.51|458.88|456.88|306
1605411300000|2020-11-15 03:35:00|459.24|457.24|459.05|457.05|459.26|457.26|458.75|456.75|329
1605411600000|2020-11-15 03:40:00|459.06|457.06|459.09|457.09|459.5|457.5|459.02|457.02|340
1605411900000|2020-11-15 03:45:00|459.1|457.1|459.23|457.23|459.35|457.35|458.94|456.94|311
1605412200000|2020-11-15 03:50:00|459.25|457.25|458.87|456.87|459.35|457.35|458.84|456.84|202
1605412500000|2020-11-15 03:55:00|458.88|456.88|459.53|457.53|459.53|457.53|458.77|456.77|257
1605412800000|2020-11-15 04:00:00|459.55|457.55|458.51|456.51|459.55|457.55|458.16|456.16|348
1605413100000|2020-11-15 04:05:00|458.52|456.52|459.08|457.08|459.08|457.08|458.49|456.49|222
1605413400000|2020-11-15 04:10:00|459.07|457.07|459.77|457.77|460.08|458.08|459.07|457.07|306
1605413700000|2020-11-15 04:15:00|459.81|457.81|460.52|458.52|460.56|458.56|459.77|457.77|350
1605414000000|2020-11-15 04:20:00|460.5|458.5|460.31|458.31|460.55|458.55|460.27|458.27|218
1605414300000|2020-11-15 04:25:00|460.3|458.3|460.36|458.36|460.54|458.54|460.23|458.23|310
1605414600000|2020-11-15 04:30:00|460.4|458.4|459.97|457.97|460.42|458.42|459.93|457.93|297
1605414900000|2020-11-15 04:35:00|459.96|457.96|459.85|457.85|459.99|457.99|459.6|457.6|236
1605415200000|2020-11-15 04:40:00|459.84|457.84|460.68|458.68|460.75|458.75|459.79|457.79|285
1605415500000|2020-11-15 04:45:00|460.69|458.69|460.27|458.27|460.69|458.69|460.19|458.19|139
1605415800000|2020-11-15 04:50:00|460.28|458.28|460.28|458.28|460.37|458.37|460.17|458.17|73
1605416100000|2020-11-15 04:55:00|460.29|458.29|460.62|458.62|460.65|458.65|460.24|458.24|144
1605416400000|2020-11-15 05:00:00|460.6|458.6|460.32|458.32|461.02|459.02|460.3|458.3|319
1605416700000|2020-11-15 05:05:00|460.33|458.33|460.52|458.52|460.75|458.75|460.28|458.28|195
1605417000000|2020-11-15 05:10:00|460.53|458.53|459.95|457.95|460.62|458.62|459.95|457.95|163
1605417300000|2020-11-15 05:15:00|459.97|457.97|461.09|459.09|461.23|459.23|459.96|457.96|295
1605417600000|2020-11-15 05:20:00|461.08|459.08|461.52|459.52|461.52|459.52|460.99|458.99|286
1605417900000|2020-11-15 05:25:00|461.51|459.51|461.38|459.38|461.66|459.66|461.32|459.32|267
1605418200000|2020-11-15 05:30:00|461.39|459.39|461.89|459.89|462|460|461.39|459.39|242
1605418500000|2020-11-15 05:35:00|461.9|459.9|462.32|460.32|462.48|460.48|461.88|459.88|97
1605418800000|2020-11-15 05:40:00|462.33|460.33|462.54|460.54|462.56|460.56|462.01|460.01|131
1605419100000|2020-11-15 05:45:00|462.52|460.52|462.61|460.61|462.63|460.63|462.28|460.28|178
1605419400000|2020-11-15 05:50:00|462.63|460.63|462.53|460.53|462.8|460.8|462.53|460.53|264
1605419700000|2020-11-15 05:55:00|462.5|460.5|462.46|460.46|462.66|460.66|462.11|460.11|265
1605420000000|2020-11-15 06:00:00|462.47|460.47|461.86|459.86|462.55|460.55|461.72|459.72|148
1605420300000|2020-11-15 06:05:00|461.85|459.85|461.67|459.67|461.85|459.85|461.63|459.63|142
1605420600000|2020-11-15 06:10:00|461.65|459.65|461.65|459.65|461.7|459.7|461.61|459.61|103
1605420900000|2020-11-15 06:15:00|461.64|459.64|461.72|459.72|461.73|459.73|461.48|459.48|99
1605421200000|2020-11-15 06:20:00|461.75|459.75|461.77|459.77|461.84|459.84|461.57|459.57|173
1605421500000|2020-11-15 06:25:00|461.78|459.78|462.22|460.22|462.24|460.24|461.72|459.72|162
1605421800000|2020-11-15 06:30:00|462.23|460.23|462.02|460.02|462.24|460.24|462|460|151
1605422100000|2020-11-15 06:35:00|462.03|460.03|462.11|460.11|462.54|460.54|461.96|459.96|166
1605422400000|2020-11-15 06:40:00|462.1|460.1|462.28|460.28|462.32|460.32|462.06|460.06|122
1605422700000|2020-11-15 06:45:00|462.3|460.3|462.78|460.78|462.98|460.98|462.3|460.3|196
1605423000000|2020-11-15 06:50:00|462.77|460.77|462.72|460.72|462.88|460.88|462.7|460.7|165
1605423300000|2020-11-15 06:55:00|462.73|460.73|461.95|459.95|462.76|460.76|461.94|459.94|223
1605423600000|2020-11-15 07:00:00|461.97|459.97|462.13|460.13|462.18|460.18|461.96|459.96|379
1605423900000|2020-11-15 07:05:00|462.14|460.14|462.72|460.72|462.72|460.72|462.13|460.13|291
1605424200000|2020-11-15 07:10:00|462.73|460.73|462.76|460.76|463.09|461.09|462.7|460.7|281
1605424500000|2020-11-15 07:15:00|462.77|460.77|461.77|459.77|462.77|460.77|461.77|459.77|406
1605424800000|2020-11-15 07:20:00|461.78|459.78|461.86|459.86|461.97|459.97|461.7|459.7|320
1605425100000|2020-11-15 07:25:00|461.84|459.84|461.75|459.75|461.89|459.89|461.68|459.68|290
1605425400000|2020-11-15 07:30:00|461.74|459.74|461.87|459.87|461.89|459.89|461.66|459.66|172
1605425700000|2020-11-15 07:35:00|461.86|459.86|461.49|459.49|461.92|459.92|461.49|459.49|156
1605426000000|2020-11-15 07:40:00|461.48|459.48|461.64|459.64|461.64|459.64|461.17|459.17|235
1605426300000|2020-11-15 07:45:00|461.63|459.63|461.62|459.62|462.05|460.05|461.45|459.45|146
1605426600000|2020-11-15 07:50:00|461.65|459.65|462.12|460.12|462.13|460.13|461.58|459.58|99
1605426900000|2020-11-15 07:55:00|462.13|460.13|462.06|460.06|462.23|460.23|461.92|459.92|178
1605427200000|2020-11-15 08:00:00|462.07|460.07|462.71|460.71|462.99|460.99|462.07|460.07|372
1605427500000|2020-11-15 08:05:00|462.72|460.72|462.33|460.33|462.73|460.73|462.19|460.19|321
1605427800000|2020-11-15 08:10:00|462.34|460.34|462.69|460.69|462.69|460.69|462.29|460.29|227
1605428100000|2020-11-15 08:15:00|462.7|460.7|463.21|461.21|463.24|461.24|462.69|460.69|272
1605428400000|2020-11-15 08:20:00|463.2|461.2|463.74|461.74|463.74|461.74|463.17|461.17|493
1605428700000|2020-11-15 08:25:00|463.73|461.73|463.81|461.81|463.85|461.85|463.61|461.61|208
1605429000000|2020-11-15 08:30:00|463.8|461.8|463.31|461.31|463.83|461.83|463.27|461.27|233
1605429300000|2020-11-15 08:35:00|463.25|461.25|462.93|460.93|463.28|461.28|462.91|460.91|319
1605429600000|2020-11-15 08:40:00|462.92|460.92|461.91|459.91|463.09|461.09|461.9|459.9|332
1605429900000|2020-11-15 08:45:00|461.9|459.9|462.26|460.26|462.57|460.57|461.9|459.9|452
1605430200000|2020-11-15 08:50:00|462.25|460.25|462.28|460.28|462.37|460.37|462.06|460.06|354
1605430500000|2020-11-15 08:55:00|462.27|460.27|462.49|460.49|462.55|460.55|462.27|460.27|133
1605430800000|2020-11-15 09:00:00|462.5|460.5|462.45|460.45|462.6|460.6|462.39|460.39|203
1605431100000|2020-11-15 09:05:00|462.42|460.42|462.01|460.01|462.47|460.47|461.96|459.96|231
1605431400000|2020-11-15 09:10:00|462.02|460.02|462.24|460.24|462.28|460.28|461.82|459.82|142
1605431700000|2020-11-15 09:15:00|462.23|460.23|462.03|460.03|462.27|460.27|461.89|459.89|110
1605432000000|2020-11-15 09:20:00|462.02|460.02|461.77|459.77|462.06|460.06|461.62|459.62|194
1605432300000|2020-11-15 09:25:00|461.78|459.78|461.58|459.58|461.81|459.81|461.35|459.35|118
1605432600000|2020-11-15 09:30:00|461.59|459.59|460.83|458.83|461.63|459.63|460.61|458.61|227
1605432900000|2020-11-15 09:35:00|460.84|458.84|461.06|459.06|461.11|459.11|460.67|458.67|182
1605433200000|2020-11-15 09:40:00|461.07|459.07|460.5|458.5|461.07|459.07|460.49|458.49|251
1605433500000|2020-11-15 09:45:00|460.51|458.51|460.71|458.71|460.72|458.72|460.5|458.5|68
1605433800000|2020-11-15 09:50:00|460.72|458.72|460.98|458.98|461.03|459.03|460.62|458.62|147
1605434100000|2020-11-15 09:55:00|460.99|458.99|461.11|459.11|461.16|459.16|460.98|458.98|93
1605434400000|2020-11-15 10:00:00|461.12|459.12|461.29|459.29|461.46|459.46|461.1|459.1|105
1605434700000|2020-11-15 10:05:00|461.3|459.3|461|459|461.45|459.45|460.97|458.97|136
1605435000000|2020-11-15 10:10:00|460.96|458.96|459.83|457.83|460.98|458.98|459.69|457.69|284
1605435300000|2020-11-15 10:15:00|459.84|457.84|458.98|456.98|459.89|457.89|458.94|456.94|280
1605435600000|2020-11-15 10:20:00|458.97|456.97|459.13|457.13|459.3|457.3|458.59|456.59|265
1605435900000|2020-11-15 10:25:00|459.14|457.14|458.96|456.96|459.23|457.23|458.83|456.83|339
1605436200000|2020-11-15 10:30:00|458.95|456.95|459.19|457.19|459.23|457.23|458.48|456.48|307
1605436500000|2020-11-15 10:35:00|459.2|457.2|458.96|456.96|459.27|457.27|458.73|456.73|157
1605436800000|2020-11-15 10:40:00|458.95|456.95|459.46|457.46|459.46|457.46|458.79|456.79|217
1605437100000|2020-11-15 10:45:00|459.45|457.45|459.3|457.3|459.54|457.54|459.24|457.24|240
1605437400000|2020-11-15 10:50:00|459.29|457.29|459.09|457.09|459.45|457.45|459.07|457.07|227
1605437700000|2020-11-15 10:55:00|459.08|457.08|459.15|457.15|459.48|457.48|459.07|457.07|231
1605438000000|2020-11-15 11:00:00|459.17|457.17|460|458|460|458|458.45|456.45|336
1605438300000|2020-11-15 11:05:00|459.96|457.96|459.86|457.86|459.96|457.96|459.49|457.49|284
1605438600000|2020-11-15 11:10:00|459.87|457.87|459.33|457.33|459.88|457.88|459.25|457.25|211
1605438900000|2020-11-15 11:15:00|459.32|457.32|458.28|456.28|459.32|457.32|458.25|456.25|246
1605439200000|2020-11-15 11:20:00|458.27|456.27|458.65|456.65|458.68|456.68|457.85|455.85|282
1605439500000|2020-11-15 11:25:00|458.64|456.64|460.8|458.8|461.25|459.25|458.5|456.5|299
1605439800000|2020-11-15 11:30:00|460.82|458.82|461.22|459.22|461.76|459.76|460.82|458.82|486
1605440100000|2020-11-15 11:35:00|461.2|459.2|460.56|458.56|461.22|459.22|460.51|458.51|256
1605440400000|2020-11-15 11:40:00|460.54|458.54|460.06|458.06|460.74|458.74|459.98|457.98|366
1605440700000|2020-11-15 11:45:00|460.07|458.07|458.93|456.93|460.33|458.33|458.9|456.9|446
1605441000000|2020-11-15 11:50:00|458.92|456.92|457.13|455.13|458.93|456.93|457.12|455.12|484
1605441300000|2020-11-15 11:55:00|457.14|455.14|456.61|454.61|457.33|455.33|456.6|454.6|442
1605441600000|2020-11-15 12:00:00|456.6|454.6|457.28|455.28|458.16|456.16|455.78|453.78|532
1605441900000|2020-11-15 12:05:00|457.27|455.27|457.65|455.65|457.74|455.74|456.98|454.98|319
1605442200000|2020-11-15 12:10:00|457.64|455.64|457.62|455.62|457.64|455.64|457.22|455.22|167
1605442500000|2020-11-15 12:15:00|457.61|455.61|459.59|457.59|459.68|457.68|457.6|455.6|425
1605442800000|2020-11-15 12:20:00|459.6|457.6|459.64|457.64|459.85|457.85|459.27|457.27|492
1605443100000|2020-11-15 12:25:00|459.65|457.65|458.89|456.89|459.67|457.67|458.72|456.72|396
1605443400000|2020-11-15 12:30:00|458.88|456.88|459.26|457.26|459.33|457.33|458.88|456.88|343
1605443700000|2020-11-15 12:35:00|459.25|457.25|459.01|457.01|459.41|457.41|458.88|456.88|486
1605444000000|2020-11-15 12:40:00|459|457|458.02|456.02|459.09|457.09|458.01|456.01|272
1605444300000|2020-11-15 12:45:00|458.09|456.09|457.95|455.95|458.55|456.55|457.85|455.85|398
1605444600000|2020-11-15 12:50:00|457.96|455.96|457.88|455.88|458.2|456.2|457.72|455.72|352
1605444900000|2020-11-15 12:55:00|457.87|455.87|457.66|455.66|458.12|456.12|457.55|455.55|302
1605445200000|2020-11-15 13:00:00|457.65|455.65|457.58|455.58|458.14|456.14|457.46|455.46|331
1605445500000|2020-11-15 13:05:00|457.54|455.54|456.82|454.82|457.54|455.54|456.59|454.59|431
1605445800000|2020-11-15 13:10:00|456.85|454.85|456.81|454.81|456.95|454.95|456.41|454.41|376
1605446100000|2020-11-15 13:15:00|456.8|454.8|457.66|455.66|457.68|455.68|456.74|454.74|390
1605446400000|2020-11-15 13:20:00|457.67|455.67|458.91|456.91|458.95|456.95|457.33|455.33|346
1605446700000|2020-11-15 13:25:00|458.87|456.87|458.82|456.82|458.94|456.94|458.47|456.47|296
1605447000000|2020-11-15 13:30:00|458.83|456.83|458.65|456.65|458.97|456.97|458.57|456.57|322
1605447300000|2020-11-15 13:35:00|458.66|456.66|459.38|457.38|459.48|457.48|458.62|456.62|316
1605447600000|2020-11-15 13:40:00|459.41|457.41|459.66|457.66|460.16|458.16|459.41|457.41|401
1605447900000|2020-11-15 13:45:00|459.73|457.73|459.76|457.76|459.97|457.97|459.68|457.68|212
1605448200000|2020-11-15 13:50:00|459.75|457.75|459.31|457.31|460.13|458.13|459.31|457.31|323
1605448500000|2020-11-15 13:55:00|459.32|457.32|459.35|457.35|459.78|457.78|459.14|457.14|398
1605448800000|2020-11-15 14:00:00|459.34|457.34|458.37|456.37|459.34|457.34|458.37|456.37|405
1605449100000|2020-11-15 14:05:00|458.36|456.36|459.11|457.11|459.12|457.12|458.32|456.32|385
1605449400000|2020-11-15 14:10:00|459.1|457.1|459.04|457.04|459.1|457.1|458.52|456.52|396
1605449700000|2020-11-15 14:15:00|459.05|457.05|458.81|456.81|459.16|457.16|458.57|456.57|276
1605450000000|2020-11-15 14:20:00|458.8|456.8|459.81|457.81|460.76|458.76|458.79|456.79|518
1605450300000|2020-11-15 14:25:00|459.8|457.8|460.05|458.05|460.45|458.45|459.8|457.8|317
1605450600000|2020-11-15 14:30:00|460.06|458.06|459.65|457.65|460.17|458.17|459.63|457.63|264
1605450900000|2020-11-15 14:35:00|459.64|457.64|459.7|457.7|459.82|457.82|459.41|457.41|266
1605451200000|2020-11-15 14:40:00|459.69|457.69|459.79|457.79|459.8|457.8|459.47|457.47|309
1605451500000|2020-11-15 14:45:00|459.8|457.8|458.79|456.79|460.16|458.16|458.77|456.77|358
1605451800000|2020-11-15 14:50:00|458.76|456.76|458.69|456.69|459.12|457.12|458.64|456.64|329
1605452100000|2020-11-15 14:55:00|458.66|456.66|458.89|456.89|459.19|457.19|458.61|456.61|356
1605452400000|2020-11-15 15:00:00|458.9|456.9|458.94|456.94|459.09|457.09|458.66|456.66|349
1605452700000|2020-11-15 15:05:00|458.95|456.95|459.27|457.27|459.27|457.27|458.95|456.95|319
1605453000000|2020-11-15 15:10:00|459.28|457.28|459.05|457.05|459.37|457.37|458.88|456.88|330
1605453300000|2020-11-15 15:15:00|459.06|457.06|459.01|457.01|459.28|457.28|459|457|270
1605453600000|2020-11-15 15:20:00|459|457|458.04|456.04|459.01|457.01|458.02|456.02|205
1605453900000|2020-11-15 15:25:00|458.07|456.07|458.12|456.12|458.25|456.25|458.06|456.06|270
1605454200000|2020-11-15 15:30:00|458.14|456.14|457.65|455.65|458.16|456.16|457.64|455.64|155
1605454500000|2020-11-15 15:35:00|457.66|455.66|457.02|455.02|457.66|455.66|456.92|454.92|238
1605454800000|2020-11-15 15:40:00|457.01|455.01|457.64|455.64|457.72|455.72|456.85|454.85|454
1605455100000|2020-11-15 15:45:00|457.65|455.65|457.53|455.53|457.68|455.68|457.48|455.48|147
1605455400000|2020-11-15 15:50:00|457.52|455.52|457.1|455.1|457.53|455.53|456.87|454.87|408
1605455700000|2020-11-15 15:55:00|457.11|455.11|457.59|455.59|457.6|455.6|457.02|455.02|316
1605456000000|2020-11-15 16:00:00|457.6|455.6|458.27|456.27|458.31|456.31|457.12|455.12|501
1605456300000|2020-11-15 16:05:00|458.28|456.28|456.01|454.01|458.42|456.42|456.01|454.01|482
1605456600000|2020-11-15 16:10:00|455.99|453.99|455.05|453.05|456.3|454.3|454.69|452.69|475
1605456900000|2020-11-15 16:15:00|455.06|453.06|455.53|453.53|455.65|453.65|454.38|452.38|479
1605457200000|2020-11-15 16:20:00|455.54|453.54|454.11|452.11|455.58|453.58|454.04|452.04|357
1605457500000|2020-11-15 16:25:00|454.1|452.1|454.4|452.4|454.4|452.4|453.81|451.81|421
1605457800000|2020-11-15 16:30:00|454.41|452.41|455.71|453.71|455.89|453.89|454.27|452.27|388
1605458100000|2020-11-15 16:35:00|455.73|453.73|455.3|453.3|455.73|453.73|455.13|453.13|202
1605458400000|2020-11-15 16:40:00|455.29|453.29|454.67|452.67|455.29|453.29|454.65|452.65|322
1605458700000|2020-11-15 16:45:00|454.69|452.69|455.29|453.29|455.4|453.4|454.66|452.66|301
1605459000000|2020-11-15 16:50:00|455.28|453.28|454.26|452.26|455.28|453.28|453.7|451.7|375
1605459300000|2020-11-15 16:55:00|454.28|452.28|455.14|453.14|455.39|453.39|454.26|452.26|218
1605459600000|2020-11-15 17:00:00|455.15|453.15|454.79|452.79|455.15|453.15|453.75|451.75|355
1605459900000|2020-11-15 17:05:00|454.77|452.77|453.37|451.37|454.87|452.87|452.29|450.29|453
1605460200000|2020-11-15 17:10:00|453.36|451.36|454.7|452.7|454.76|452.76|453.13|451.13|438
1605460500000|2020-11-15 17:15:00|454.65|452.65|454.14|452.14|454.92|452.92|454.13|452.13|359
1605460800000|2020-11-15 17:20:00|454.16|452.16|453.11|451.11|454.39|452.39|453.07|451.07|381
1605461100000|2020-11-15 17:25:00|453.1|451.1|453.29|451.29|453.95|451.95|453.02|451.02|249
1605461400000|2020-11-15 17:30:00|453.26|451.26|452.32|450.32|453.26|451.26|452.31|450.31|243
1605461700000|2020-11-15 17:35:00|452.31|450.31|448.26|446.26|452.31|450.31|447.16|445.16|768
1605462000000|2020-11-15 17:40:00|448.27|446.27|448.8|446.8|450.27|448.27|447.91|445.91|623
1605462300000|2020-11-15 17:45:00|448.81|446.81|447.97|445.97|448.84|446.84|446.5|444.5|762
1605462600000|2020-11-15 17:50:00|447.96|445.96|448.07|446.07|448.07|446.07|446.81|444.81|577
1605462900000|2020-11-15 17:55:00|448.08|446.08|447.08|445.08|448.25|446.25|446.7|444.7|605
1605463200000|2020-11-15 18:00:00|447.09|445.09|445.62|443.62|447.94|445.94|445.3|443.3|679
1605463500000|2020-11-15 18:05:00|445.61|443.61|444.46|442.46|445.75|443.75|444.3|442.3|676
1605463800000|2020-11-15 18:10:00|444.47|442.47|445.66|443.66|445.76|443.76|444.27|442.27|599
1605464100000|2020-11-15 18:15:00|445.63|443.63|447.7|445.7|447.78|445.78|445.28|443.28|618
1605464400000|2020-11-15 18:20:00|447.71|445.71|447.81|445.81|448.63|446.63|447.26|445.26|497
1605464700000|2020-11-15 18:25:00|447.85|445.85|448.2|446.2|448.41|446.41|447.85|445.85|346
1605465000000|2020-11-15 18:30:00|448.18|446.18|448.25|446.25|449|447|447.93|445.93|366
1605465300000|2020-11-15 18:35:00|448.24|446.24|447.91|445.91|448.77|446.77|447.91|445.91|337
1605465600000|2020-11-15 18:40:00|447.8|445.8|448.37|446.37|448.4|446.4|447.42|445.42|451
1605465900000|2020-11-15 18:45:00|448.36|446.36|447.95|445.95|448.36|446.36|447.9|445.9|348
1605466200000|2020-11-15 18:50:00|447.96|445.96|448.38|446.38|448.75|446.75|447.72|445.72|362
1605466500000|2020-11-15 18:55:00|448.39|446.39|448.11|446.11|448.42|446.42|447.92|445.92|225
1605466800000|2020-11-15 19:00:00|448.12|446.12|447.07|445.07|448.12|446.12|446.74|444.74|433
1605467100000|2020-11-15 19:05:00|447.06|445.06|446.26|444.26|447.12|445.12|446.12|444.12|302
1605467400000|2020-11-15 19:10:00|446.27|444.27|447.39|445.39|447.4|445.4|446.24|444.24|365
1605467700000|2020-11-15 19:15:00|447.38|445.38|448.69|446.69|449.31|447.31|447.3|445.3|455
1605468000000|2020-11-15 19:20:00|448.7|446.7|447.16|445.16|448.83|446.83|447.16|445.16|247
1605468300000|2020-11-15 19:25:00|447.19|445.19|447.62|445.62|448.2|446.2|447.14|445.14|429
1605468600000|2020-11-15 19:30:00|447.61|445.61|447.19|445.19|447.61|445.61|447.06|445.06|280
1605468900000|2020-11-15 19:35:00|447.2|445.2|447.26|445.26|447.28|445.28|446.68|444.68|299
1605469200000|2020-11-15 19:40:00|447.29|445.29|447.95|445.95|448.39|446.39|447.2|445.2|268
1605469500000|2020-11-15 19:45:00|447.94|445.94|447.23|445.23|447.94|445.94|447.23|445.23|292
1605469800000|2020-11-15 19:50:00|447.24|445.24|446.77|444.77|447.25|445.25|446.67|444.67|300
1605470100000|2020-11-15 19:55:00|446.76|444.76|446.54|444.54|446.95|444.95|445.99|443.99|348
1605470400000|2020-11-15 20:00:00|446.55|444.55|446.16|444.16|446.55|444.55|445.09|443.09|451
1605470700000|2020-11-15 20:05:00|446.15|444.15|446.89|444.89|447.83|445.83|446.05|444.05|348
1605471000000|2020-11-15 20:10:00|446.88|444.88|446.67|444.67|447.24|445.24|446.61|444.61|350
1605471300000|2020-11-15 20:15:00|446.68|444.68|445.19|443.19|447.02|445.02|444.94|442.94|405
1605471600000|2020-11-15 20:20:00|445.2|443.2|445.26|443.26|445.3|443.3|444.46|442.46|497
1605471900000|2020-11-15 20:25:00|445.25|443.25|444.06|442.06|445.29|443.29|443.71|441.71|528
1605472200000|2020-11-15 20:30:00|444.05|442.05|444.1|442.1|444.22|442.22|443|441|543
1605472500000|2020-11-15 20:35:00|444.13|442.13|445.23|443.23|445.24|443.24|444.09|442.09|432
1605472800000|2020-11-15 20:40:00|445.24|443.24|445.12|443.12|445.31|443.31|444.91|442.91|289
1605473100000|2020-11-15 20:45:00|445.14|443.14|445.65|443.65|445.78|443.78|445.12|443.12|234
1605473400000|2020-11-15 20:50:00|445.66|443.66|445.45|443.45|445.92|443.92|445.23|443.23|233
1605473700000|2020-11-15 20:55:00|445.46|443.46|444.9|442.9|445.62|443.62|444.9|442.9|172
1605474000000|2020-11-15 21:00:00|444.87|442.87|443.95|441.95|444.87|442.87|443.72|441.72|278
1605474300000|2020-11-15 21:05:00|443.96|441.96|446.46|444.46|446.46|444.46|443.96|441.96|427
1605474600000|2020-11-15 21:10:00|446.45|444.45|445.38|443.38|446.47|444.47|445.34|443.34|363
1605474900000|2020-11-15 21:15:00|445.39|443.39|445.36|443.36|446.24|444.24|445.34|443.34|369
1605475200000|2020-11-15 21:20:00|445.37|443.37|445.39|443.39|445.67|443.67|445.04|443.04|346
1605475500000|2020-11-15 21:25:00|445.38|443.38|445.29|443.29|445.78|443.78|444.87|442.87|414
1605475800000|2020-11-15 21:30:00|445.3|443.3|445.44|443.44|445.91|443.91|445.06|443.06|404
1605476100000|2020-11-15 21:35:00|445.43|443.43|445.46|443.46|445.86|443.86|445.03|443.03|327
1605476400000|2020-11-15 21:40:00|445.45|443.45|444.81|442.81|445.52|443.52|444.76|442.76|207
1605476700000|2020-11-15 21:45:00|444.77|442.77|445.33|443.33|445.36|443.36|444.75|442.75|301
1605477000000|2020-11-15 21:50:00|445.34|443.34|444.96|442.96|445.5|443.5|444.96|442.96|226
1605477300000|2020-11-15 21:55:00|444.91|442.91|444.99|442.99|445.22|443.22|444.87|442.87|241
1605477600000|2020-11-15 22:00:00|444.98|442.98|443.78|441.78|444.98|442.98|443.78|441.78|146
1605477900000|2020-11-15 22:05:00|443.77|441.77|443.35|441.35|444.32|442.32|443.29|441.29|300
1605478200000|2020-11-15 22:10:00|443.34|441.34|441.9|439.9|443.34|441.34|441.59|439.59|285
1605478500000|2020-11-15 22:15:00|441.91|439.91|442.59|440.59|442.83|440.83|441.9|439.9|305
1605478800000|2020-11-15 22:20:00|442.6|440.6|442.22|440.22|442.6|440.6|441.5|439.5|299
1605479100000|2020-11-15 22:25:00|442.23|440.23|443.72|441.72|443.74|441.74|442.23|440.23|272
1605479400000|2020-11-15 22:30:00|443.74|441.74|445.96|443.96|445.96|443.96|443.74|441.74|398
1605479700000|2020-11-15 22:35:00|446.04|444.04|446.92|444.92|446.93|444.93|445.9|443.9|249
1605480000000|2020-11-15 22:40:00|446.93|444.93|446.62|444.62|447.15|445.15|446.59|444.59|160
1605480300000|2020-11-15 22:45:00|446.6|444.6|447.15|445.15|447.22|445.22|446.6|444.6|247
1605480600000|2020-11-15 22:50:00|447.16|445.16|447.77|445.77|447.77|445.77|447.16|445.16|235
1605480900000|2020-11-15 22:55:00|447.78|445.78|447.58|445.58|448.78|446.78|447.45|445.45|374
1605481200000|2020-11-15 23:00:00|447.59|445.59|449.17|447.17|449.56|447.56|447.55|445.55|546
1605481500000|2020-11-15 23:05:00|449.2|447.2|448.83|446.83|449.52|447.52|448.74|446.74|439
1605481800000|2020-11-15 23:10:00|448.84|446.84|448.94|446.94|449.28|447.28|448.59|446.59|543
1605482100000|2020-11-15 23:15:00|448.92|446.92|449.63|447.63|449.64|447.64|448.87|446.87|383
1605482400000|2020-11-15 23:20:00|449.61|447.61|452.04|450.04|452.39|450.39|449.55|447.55|660
1605482700000|2020-11-15 23:25:00|452|450|451.28|449.28|452.05|450.05|451.05|449.05|680
1605483000000|2020-11-15 23:30:00|451.27|449.27|451.13|449.13|451.77|449.77|451|449|711
1605483300000|2020-11-15 23:35:00|451.12|449.12|451.06|449.06|451.29|449.29|450.65|448.65|460
1605483600000|2020-11-15 23:40:00|451.07|449.07|451.1|449.1|451.31|449.31|450.45|448.45|660
1605483900000|2020-11-15 23:45:00|451.08|449.08|450.43|448.43|451.11|449.11|449.95|447.95|510
1605484200000|2020-11-15 23:50:00|450.44|448.44|450.01|448.01|450.72|448.72|449.67|447.67|569
1605484500000|2020-11-15 23:55:00|449.99|447.99|449.49|447.49|450.25|448.25|449.46|447.46|525
1605484800000|2020-11-16 00:00:00|449.48|447.48|448.68|446.68|449.53|447.53|448.08|446.08|619
1605485100000|2020-11-16 00:05:00|448.69|446.69|448.13|446.13|448.9|446.9|447.9|445.9|558
1605485400000|2020-11-16 00:10:00|448.11|446.11|448.29|446.29|448.67|446.67|447.73|445.73|594
1605485700000|2020-11-16 00:15:00|448.3|446.3|447.79|445.79|448.3|446.3|447.77|445.77|541
1605486000000|2020-11-16 00:20:00|447.75|445.75|447.55|445.55|447.83|445.83|447|445|593
1605486300000|2020-11-16 00:25:00|447.57|445.57|448.21|446.21|448.67|446.67|447.43|445.43|665
1605486600000|2020-11-16 00:30:00|448.2|446.2|448.08|446.08|448.21|446.21|447.18|445.18|618
1605486900000|2020-11-16 00:35:00|448.07|446.07|449.68|447.68|449.68|447.68|448.04|446.04|703
1605487200000|2020-11-16 00:40:00|449.69|447.69|450.4|448.4|451.3|449.3|449.55|447.55|609
1605487500000|2020-11-16 00:45:00|450.37|448.37|450.3|448.3|450.72|448.72|450.28|448.28|342
1605487800000|2020-11-16 00:50:00|450.32|448.32|450.57|448.57|450.74|448.74|450.08|448.08|535
1605488100000|2020-11-16 00:55:00|450.56|448.56|451.26|449.26|451.55|449.55|450.31|448.31|531
1605488400000|2020-11-16 01:00:00|451.3|449.3|451.66|449.66|452.04|450.04|451.15|449.15|603
1605488700000|2020-11-16 01:05:00|451.67|449.67|452.17|450.17|452.65|450.65|451.67|449.67|498
1605489000000|2020-11-16 01:10:00|452.16|450.16|451.75|449.75|452.17|450.17|451.51|449.51|458
1605489300000|2020-11-16 01:15:00|451.76|449.76|452.11|450.11|452.14|450.14|451.65|449.65|520
1605489600000|2020-11-16 01:20:00|452.13|450.13|451.12|449.12|452.13|450.13|450.8|448.8|570
1605489900000|2020-11-16 01:25:00|451.13|449.13|450.82|448.82|451.47|449.47|450.77|448.77|483
1605490200000|2020-11-16 01:30:00|450.81|448.81|451.07|449.07|451.29|449.29|450.6|448.6|458
1605490500000|2020-11-16 01:35:00|451.04|449.04|451.69|449.69|451.94|449.94|451.02|449.02|639
1605490800000|2020-11-16 01:40:00|451.7|449.7|451.22|449.22|451.7|449.7|451.02|449.02|583
1605491100000|2020-11-16 01:45:00|451.23|449.23|450.43|448.43|451.43|449.43|450.3|448.3|503
1605491400000|2020-11-16 01:50:00|450.42|448.42|450.1|448.1|450.46|448.46|449.98|447.98|325
1605491700000|2020-11-16 01:55:00|450.11|448.11|450|448|450.25|448.25|449.77|447.77|410
1605492000000|2020-11-16 02:00:00|450.01|448.01|450.99|448.99|451.33|449.33|450.01|448.01|514
1605492300000|2020-11-16 02:05:00|450.98|448.98|450.06|448.06|451.22|449.22|450.05|448.05|462
1605492600000|2020-11-16 02:10:00|450.07|448.07|449.87|447.87|450.28|448.28|449.79|447.79|466
1605492900000|2020-11-16 02:15:00|449.88|447.88|451.01|449.01|451.15|449.15|449.86|447.86|395
1605493200000|2020-11-16 02:20:00|451.04|449.04|450.14|448.14|451.09|449.09|450.02|448.02|407
1605493500000|2020-11-16 02:25:00|450.13|448.13|449.2|447.2|450.32|448.32|449.19|447.19|335
1605493800000|2020-11-16 02:30:00|449.24|447.24|449.28|447.28|449.79|447.79|449.21|447.21|489
1605494100000|2020-11-16 02:35:00|449.3|447.3|449.47|447.47|449.94|447.94|449.29|447.29|572
1605494400000|2020-11-16 02:40:00|449.48|447.48|450.09|448.09|450.11|448.11|449.37|447.37|421
1605494700000|2020-11-16 02:45:00|450.1|448.1|449.59|447.59|450.12|448.12|449.59|447.59|466
1605495000000|2020-11-16 02:50:00|449.6|447.6|448.57|446.57|449.85|447.85|448.56|446.56|436
1605495300000|2020-11-16 02:55:00|448.56|446.56|448.65|446.65|449.17|447.17|448.46|446.46|519
1605495600000|2020-11-16 03:00:00|448.66|446.66|448.93|446.93|449.13|447.13|448.58|446.58|432
1605495900000|2020-11-16 03:05:00|448.9|446.9|449|447|449.21|447.21|448.81|446.81|442
1605496200000|2020-11-16 03:10:00|449.01|447.01|449.01|447.01|449.19|447.19|448.66|446.66|364
1605496500000|2020-11-16 03:15:00|449.02|447.02|449.15|447.15|449.79|447.79|449.02|447.02|472
1605496800000|2020-11-16 03:20:00|449.14|447.14|449.59|447.59|450.08|448.08|448.81|446.81|533
1605497100000|2020-11-16 03:25:00|449.6|447.6|449.79|447.79|449.85|447.85|449.48|447.48|350
1605497400000|2020-11-16 03:30:00|449.8|447.8|450.23|448.23|450.77|448.77|449.78|447.78|577
1605497700000|2020-11-16 03:35:00|450.22|448.22|451.32|449.32|451.39|449.39|450.2|448.2|657
1605498000000|2020-11-16 03:40:00|451.26|449.26|451.14|449.14|451.62|449.62|450.83|448.83|639
1605498300000|2020-11-16 03:45:00|451.13|449.13|450.95|448.95|451.6|449.6|450.72|448.72|489
1605498600000|2020-11-16 03:50:00|450.96|448.96|450.98|448.98|451.09|449.09|450.65|448.65|540
1605498900000|2020-11-16 03:55:00|450.99|448.99|450.92|448.92|451.29|449.29|450.75|448.75|554
1605499200000|2020-11-16 04:00:00|450.89|448.89|450.79|448.79|451.23|449.23|450.67|448.67|517
1605499500000|2020-11-16 04:05:00|450.8|448.8|450.61|448.61|450.81|448.81|450.29|448.29|404
1605499800000|2020-11-16 04:10:00|450.6|448.6|450.52|448.52|450.66|448.66|450.05|448.05|465
1605500100000|2020-11-16 04:15:00|450.53|448.53|450.67|448.67|451.13|449.13|450.51|448.51|560
1605500400000|2020-11-16 04:20:00|450.65|448.65|450.82|448.82|451.03|449.03|450.64|448.64|389
1605500700000|2020-11-16 04:25:00|450.79|448.79|450.58|448.58|451.13|449.13|450.57|448.57|374
1605501000000|2020-11-16 04:30:00|450.59|448.59|450.86|448.86|450.98|448.98|450.39|448.39|476
1605501300000|2020-11-16 04:35:00|450.87|448.87|450.56|448.56|450.91|448.91|450.23|448.23|486
1605501600000|2020-11-16 04:40:00|450.57|448.57|450.57|448.57|450.61|448.61|450.21|448.21|391
1605501900000|2020-11-16 04:45:00|450.56|448.56|450.66|448.66|450.95|448.95|450.51|448.51|492
1605502200000|2020-11-16 04:50:00|450.64|448.64|450.48|448.48|450.67|448.67|450.09|448.09|428
1605502500000|2020-11-16 04:55:00|450.5|448.5|452.07|450.07|452.14|450.14|450.4|448.4|608
1605502800000|2020-11-16 05:00:00|452.1|450.1|453.34|451.34|453.43|451.43|452.1|450.1|786
1605503100000|2020-11-16 05:05:00|453.37|451.37|453.06|451.06|453.61|451.61|452.88|450.88|497
1605503400000|2020-11-16 05:10:00|453.1|451.1|453.22|451.22|453.36|451.36|452.7|450.7|628
1605503700000|2020-11-16 05:15:00|453.23|451.23|453.28|451.28|454.03|452.03|453.2|451.2|659
1605504000000|2020-11-16 05:20:00|453.27|451.27|454.41|452.41|454.53|452.53|453.21|451.21|501
1605504300000|2020-11-16 05:25:00|454.53|452.53|453.96|451.96|454.86|452.86|453.75|451.75|534
1605504600000|2020-11-16 05:30:00|453.95|451.95|454.18|452.18|454.24|452.24|453.59|451.59|507
1605504900000|2020-11-16 05:35:00|454.22|452.22|453.31|451.31|454.31|452.31|453.27|451.27|610
1605505200000|2020-11-16 05:40:00|453.36|451.36|453.15|451.15|453.49|451.49|453.01|451.01|557
1605505500000|2020-11-16 05:45:00|453.14|451.14|452.64|450.64|453.14|451.14|452.52|450.52|464
1605505800000|2020-11-16 05:50:00|452.65|450.65|452.85|450.85|452.96|450.96|452.48|450.48|416
1605506100000|2020-11-16 05:55:00|452.84|450.84|452.91|450.91|453|451|452.73|450.73|382
1605506400000|2020-11-16 06:00:00|452.9|450.9|452.91|450.91|453.29|451.29|452.84|450.84|337
1605506700000|2020-11-16 06:05:00|452.92|450.92|452.91|450.91|453.26|451.26|452.9|450.9|426
1605507000000|2020-11-16 06:10:00|452.92|450.92|454.37|452.37|454.49|452.49|452.92|450.92|662
1605507300000|2020-11-16 06:15:00|454.36|452.36|455.13|453.13|455.29|453.29|454.36|452.36|476
1605507600000|2020-11-16 06:20:00|455.1|453.1|455.45|453.45|455.98|453.98|454.62|452.62|700
1605507900000|2020-11-16 06:25:00|455.44|453.44|455.71|453.71|455.83|453.83|455.2|453.2|551
1605508200000|2020-11-16 06:30:00|455.74|453.74|456.03|454.03|456.05|454.05|455.68|453.68|636
1605508500000|2020-11-16 06:35:00|456.04|454.04|454.31|452.31|456.11|454.11|454.22|452.22|559
1605508800000|2020-11-16 06:40:00|454.3|452.3|454.59|452.59|454.81|452.81|454.22|452.22|553
1605509100000|2020-11-16 06:45:00|454.6|452.6|455.67|453.67|455.85|453.85|454.48|452.48|554
1605509400000|2020-11-16 06:50:00|455.61|453.61|455.73|453.73|456.06|454.06|455.61|453.61|474
1605509700000|2020-11-16 06:55:00|455.72|453.72|456.16|454.16|456.25|454.25|455.65|453.65|418
1605510000000|2020-11-16 07:00:00|456.15|454.15|455.85|453.85|456.81|454.81|455.8|453.8|565
1605510300000|2020-11-16 07:05:00|455.84|453.84|456.35|454.35|456.35|454.35|455.72|453.72|519
1605510600000|2020-11-16 07:10:00|456.37|454.37|455.98|453.98|456.52|454.52|455.83|453.83|500
1605510900000|2020-11-16 07:15:00|456|454|456.99|454.99|457.75|455.75|455.79|453.79|555
1605511200000|2020-11-16 07:20:00|456.97|454.97|455.97|453.97|457.37|455.37|455.82|453.82|625
1605511500000|2020-11-16 07:25:00|455.96|453.96|455.61|453.61|456.16|454.16|455.6|453.6|453
1605511800000|2020-11-16 07:30:00|455.6|453.6|456.29|454.29|456.44|454.44|455.45|453.45|508
1605512100000|2020-11-16 07:35:00|456.3|454.3|456.4|454.4|456.43|454.43|456.17|454.17|527
1605512400000|2020-11-16 07:40:00|456.38|454.38|455.72|453.72|456.39|454.39|455.16|453.16|472
1605512700000|2020-11-16 07:45:00|455.75|453.75|455.66|453.66|455.81|453.81|455.54|453.54|442
1605513000000|2020-11-16 07:50:00|455.65|453.65|456.14|454.14|456.15|454.15|455.57|453.57|249
1605513300000|2020-11-16 07:55:00|456.12|454.12|456.27|454.27|456.39|454.39|456.01|454.01|266
1605513600000|2020-11-16 08:00:00|456.23|454.23|455.34|453.34|456.86|454.86|455.3|453.3|470
1605513900000|2020-11-16 08:05:00|455.33|453.33|455.8|453.8|455.88|453.88|455.27|453.27|449
1605514200000|2020-11-16 08:10:00|455.79|453.79|456.31|454.31|456.42|454.42|455.78|453.78|360
1605514500000|2020-11-16 08:15:00|456.3|454.3|456.18|454.18|456.5|454.5|455.88|453.88|343
1605514800000|2020-11-16 08:20:00|456.21|454.21|456.41|454.41|456.48|454.48|456.01|454.01|447
1605515100000|2020-11-16 08:25:00|456.44|454.44|455.98|453.98|456.74|454.74|455.95|453.95|280
1605515400000|2020-11-16 08:30:00|455.99|453.99|455.83|453.83|456.12|454.12|455.6|453.6|390
1605515700000|2020-11-16 08:35:00|455.86|453.86|456.16|454.16|456.2|454.2|455.77|453.77|341
1605516000000|2020-11-16 08:40:00|456.17|454.17|456.36|454.36|456.38|454.38|455.92|453.92|422
1605516300000|2020-11-16 08:45:00|456.37|454.37|455.83|453.83|456.56|454.56|455.71|453.71|302
1605516600000|2020-11-16 08:50:00|455.82|453.82|455.33|453.33|455.93|453.93|455.29|453.29|466
1605516900000|2020-11-16 08:55:00|455.34|453.34|454.92|452.92|455.51|453.51|454.86|452.86|511
1605517200000|2020-11-16 09:00:00|454.95|452.95|455.46|453.46|455.62|453.62|454.95|452.95|443
1605517500000|2020-11-16 09:05:00|455.47|453.47|455.42|453.42|456.13|454.13|455.39|453.39|261
1605517800000|2020-11-16 09:10:00|455.43|453.43|454.61|452.61|455.49|453.49|454.22|452.22|476
1605518100000|2020-11-16 09:15:00|454.63|452.63|454.19|452.19|454.65|452.65|454|452|562
1605518400000|2020-11-16 09:20:00|454.23|452.23|453.14|451.14|454.28|452.28|453.05|451.05|509
1605518700000|2020-11-16 09:25:00|453.13|451.13|452.23|450.23|453.15|451.15|451.91|449.91|382
1605519000000|2020-11-16 09:30:00|452.24|450.24|452.95|450.95|452.98|450.98|452.19|450.19|595
1605519300000|2020-11-16 09:35:00|452.96|450.96|451.73|449.73|453.17|451.17|451.72|449.72|517
1605519600000|2020-11-16 09:40:00|451.69|449.69|452.4|450.4|452.47|450.47|451.26|449.26|408
1605519900000|2020-11-16 09:45:00|452.41|450.41|452.54|450.54|452.57|450.57|451.65|449.65|548
1605520200000|2020-11-16 09:50:00|452.56|450.56|452.93|450.93|452.99|450.99|452.21|450.21|499
1605520500000|2020-11-16 09:55:00|452.92|450.92|453.63|451.63|453.69|451.69|452.85|450.85|414
1605520800000|2020-11-16 10:00:00|453.65|451.65|453.94|451.94|454.12|452.12|453.48|451.48|413
1605521100000|2020-11-16 10:05:00|453.98|451.98|453.62|451.62|454.14|452.14|453.33|451.33|373
1605521400000|2020-11-16 10:10:00|453.61|451.61|453.23|451.23|453.67|451.67|453.14|451.14|308
1605521700000|2020-11-16 10:15:00|453.24|451.24|453.83|451.83|453.87|451.87|453.2|451.2|457
1605522000000|2020-11-16 10:20:00|453.85|451.85|456|454|456.17|454.17|453.85|451.85|679
1605522300000|2020-11-16 10:25:00|455.99|453.99|456.44|454.44|456.49|454.49|455.93|453.93|493
1605522600000|2020-11-16 10:30:00|456.47|454.47|455.88|453.88|456.87|454.87|455.4|453.4|435
1605522900000|2020-11-16 10:35:00|455.87|453.87|455.93|453.93|456.15|454.15|455.58|453.58|466
1605523200000|2020-11-16 10:40:00|455.92|453.92|455.79|453.79|455.97|453.97|455.74|453.74|318
1605523500000|2020-11-16 10:45:00|455.8|453.8|456.12|454.12|456.33|454.33|455.61|453.61|653
1605523800000|2020-11-16 10:50:00|456.11|454.11|456.04|454.04|456.16|454.16|455.74|453.74|577
1605524100000|2020-11-16 10:55:00|456.05|454.05|457.22|455.22|457.52|455.52|456.04|454.04|601
1605524400000|2020-11-16 11:00:00|457.23|455.23|457.01|455.01|457.63|455.63|456.98|454.98|530
1605524700000|2020-11-16 11:05:00|457.02|455.02|456.92|454.92|457.07|455.07|456.63|454.63|395
1605525000000|2020-11-16 11:10:00|456.95|454.95|456.67|454.67|457.2|455.2|456.54|454.54|452
1605525300000|2020-11-16 11:15:00|456.64|454.64|456.27|454.27|456.71|454.71|456.12|454.12|486
1605525600000|2020-11-16 11:20:00|456.28|454.28|456.47|454.47|456.61|454.61|456|454|436
1605525900000|2020-11-16 11:25:00|456.46|454.46|456.94|454.94|457.21|455.21|456.31|454.31|389
1605526200000|2020-11-16 11:30:00|456.96|454.96|456.03|454.03|457.07|455.07|455.75|453.75|427
1605526500000|2020-11-16 11:35:00|455.99|453.99|455.98|453.98|456.08|454.08|455.8|453.8|348
1605526800000|2020-11-16 11:40:00|455.99|453.99|455.79|453.79|456.08|454.08|455.66|453.66|402
1605527100000|2020-11-16 11:45:00|455.8|453.8|455.91|453.91|455.96|453.96|455.63|453.63|440
1605527400000|2020-11-16 11:50:00|455.92|453.92|454.92|452.92|456.34|454.34|454.69|452.69|634
1605527700000|2020-11-16 11:55:00|454.93|452.93|453.36|451.36|455.58|453.58|453.34|451.34|633
1605528000000|2020-11-16 12:00:00|453.37|451.37|452.92|450.92|454.27|452.27|452.92|450.92|527
1605528300000|2020-11-16 12:05:00|452.94|450.94|453.59|451.59|453.96|451.96|452.38|450.38|544
1605528600000|2020-11-16 12:10:00|453.58|451.58|453.56|451.56|454.44|452.44|453.52|451.52|471
1605528900000|2020-11-16 12:15:00|453.55|451.55|454.93|452.93|454.93|452.93|453.55|451.55|658
1605529200000|2020-11-16 12:20:00|454.91|452.91|455.21|453.21|455.44|453.44|454.89|452.89|403
1605529500000|2020-11-16 12:25:00|455.22|453.22|455.36|453.36|455.47|453.47|455.16|453.16|281
1605529800000|2020-11-16 12:30:00|455.35|453.35|454.94|452.94|455.69|453.69|454.93|452.93|530
1605530100000|2020-11-16 12:35:00|454.95|452.95|454.47|452.47|455.24|453.24|454.28|452.28|544
1605530400000|2020-11-16 12:40:00|454.46|452.46|454.72|452.72|454.94|452.94|454.33|452.33|490
1605530700000|2020-11-16 12:45:00|454.7|452.7|455.19|453.19|455.19|453.19|454.7|452.7|327
1605531000000|2020-11-16 12:50:00|455.16|453.16|455.25|453.25|455.41|453.41|454.3|452.3|513
1605531300000|2020-11-16 12:55:00|455.21|453.21|455.25|453.25|455.34|453.34|455.05|453.05|460
1605531600000|2020-11-16 13:00:00|455.24|453.24|455.33|453.33|455.58|453.58|455.2|453.2|419
1605531900000|2020-11-16 13:05:00|455.32|453.32|454.97|452.97|455.37|453.37|454.97|452.97|279
1605532200000|2020-11-16 13:10:00|454.98|452.98|454.59|452.59|454.99|452.99|454.42|452.42|430
1605532500000|2020-11-16 13:15:00|454.57|452.57|455.01|453.01|455.11|453.11|454.57|452.57|532
1605532800000|2020-11-16 13:20:00|455.02|453.02|454.45|452.45|455.06|453.06|454.42|452.42|322
1605533100000|2020-11-16 13:25:00|454.46|452.46|454.51|452.51|454.58|452.58|454.26|452.26|301
1605533400000|2020-11-16 13:30:00|454.49|452.49|455.79|453.79|455.84|453.84|454.48|452.48|372
1605533700000|2020-11-16 13:35:00|455.8|453.8|456.58|454.58|456.59|454.59|455.59|453.59|396
1605534000000|2020-11-16 13:40:00|456.59|454.59|457.3|455.3|457.76|455.76|456.41|454.41|574
1605534300000|2020-11-16 13:45:00|457.28|455.28|457.02|455.02|457.44|455.44|456.83|454.83|514
1605534600000|2020-11-16 13:50:00|457.03|455.03|457.43|455.43|457.72|455.72|456.83|454.83|489
1605534900000|2020-11-16 13:55:00|457.44|455.44|456.89|454.89|457.47|455.47|456.81|454.81|545
1605535200000|2020-11-16 14:00:00|456.9|454.9|458.73|456.73|459.32|457.32|456.9|454.9|519
1605535500000|2020-11-16 14:05:00|458.72|456.72|460.58|458.58|460.58|458.58|458.69|456.69|554
1605535800000|2020-11-16 14:10:00|460.61|458.61|461.77|459.77|461.77|459.77|460.53|458.53|614
1605536100000|2020-11-16 14:15:00|461.78|459.78|460.75|458.75|461.92|459.92|460.36|458.36|575
1605536400000|2020-11-16 14:20:00|460.74|458.74|461.19|459.19|461.22|459.22|460.28|458.28|462
1605536700000|2020-11-16 14:25:00|461.18|459.18|461.09|459.09|461.4|459.4|460.71|458.71|489
1605537000000|2020-11-16 14:30:00|461.1|459.1|459.46|457.46|461.17|459.17|458.64|456.64|499
1605537300000|2020-11-16 14:35:00|459.47|457.47|460.44|458.44|460.58|458.58|459.38|457.38|565
1605537600000|2020-11-16 14:40:00|460.42|458.42|461.09|459.09|461.27|459.27|460.15|458.15|521
1605537900000|2020-11-16 14:45:00|461.1|459.1|460.4|458.4|461.22|459.22|460.28|458.28|454
1605538200000|2020-11-16 14:50:00|460.39|458.39|460.84|458.84|461.12|459.12|459.66|457.66|576
1605538500000|2020-11-16 14:55:00|460.83|458.83|460.76|458.76|461.12|459.12|460.45|458.45|503
1605538800000|2020-11-16 15:00:00|460.83|458.83|460.91|458.91|461.35|459.35|460.76|458.76|588
1605539100000|2020-11-16 15:05:00|460.9|458.9|460.54|458.54|461.08|459.08|460.46|458.46|551
1605539400000|2020-11-16 15:10:00|460.53|458.53|459.57|457.57|460.54|458.54|459.34|457.34|544
1605539700000|2020-11-16 15:15:00|459.59|457.59|459.58|457.58|460.13|458.13|459.26|457.26|534
1605540000000|2020-11-16 15:20:00|459.56|457.56|459.52|457.52|459.99|457.99|459.14|457.14|641
1605540300000|2020-11-16 15:25:00|459.55|457.55|459.55|457.55|459.76|457.76|459.38|457.38|640
1605540600000|2020-11-16 15:30:00|459.54|457.54|460.43|458.43|460.46|458.46|459.54|457.54|483
1605540900000|2020-11-16 15:35:00|460.38|458.38|460.3|458.3|461.25|459.25|460.15|458.15|589
1605541200000|2020-11-16 15:40:00|460.32|458.32|460.38|458.38|460.8|458.8|460.31|458.31|559
1605541500000|2020-11-16 15:45:00|460.37|458.37|459.46|457.46|460.47|458.47|459.4|457.4|345
1605541800000|2020-11-16 15:50:00|459.47|457.47|460.61|458.61|460.65|458.65|459.44|457.44|558
1605542100000|2020-11-16 15:55:00|460.59|458.59|460.69|458.69|460.69|458.69|459.93|457.93|562
1605542400000|2020-11-16 16:00:00|460.72|458.72|461.65|459.65|461.89|459.89|460.6|458.6|602
1605542700000|2020-11-16 16:05:00|461.67|459.67|458.81|456.81|462.51|460.51|458.74|456.74|750
1605543000000|2020-11-16 16:10:00|458.8|456.8|459.85|457.85|460.23|458.23|458.7|456.7|695
1605543300000|2020-11-16 16:15:00|459.9|457.9|462.36|460.36|462.48|460.48|459.86|457.86|805
1605543600000|2020-11-16 16:20:00|462.37|460.37|462.16|460.16|462.62|460.62|461.72|459.72|586
1605543900000|2020-11-16 16:25:00|462.17|460.17|463.3|461.3|463.36|461.36|461.6|459.6|513
1605544200000|2020-11-16 16:30:00|463.34|461.34|463.86|461.86|465.42|463.42|463.34|461.34|609
1605544500000|2020-11-16 16:35:00|463.87|461.87|462.36|460.36|464.58|462.58|462.2|460.2|683
1605544800000|2020-11-16 16:40:00|462.37|460.37|462.05|460.05|463.16|461.16|462.02|460.02|692
1605545100000|2020-11-16 16:45:00|462.03|460.03|462.86|460.86|463.04|461.04|461.87|459.87|581
1605545400000|2020-11-16 16:50:00|462.87|460.87|462.37|460.37|463.08|461.08|461.21|459.21|646
1605545700000|2020-11-16 16:55:00|462.38|460.38|461.96|459.96|462.7|460.7|461.8|459.8|664
1605546000000|2020-11-16 17:00:00|461.95|459.95|462.79|460.79|463.02|461.02|461.9|459.9|601
1605546300000|2020-11-16 17:05:00|462.78|460.78|463.3|461.3|463.46|461.46|462.45|460.45|635
1605546600000|2020-11-16 17:10:00|463.28|461.28|463.78|461.78|463.8|461.8|463.12|461.12|639
1605546900000|2020-11-16 17:15:00|463.77|461.77|463.71|461.71|464.11|462.11|463.59|461.59|605
1605547200000|2020-11-16 17:20:00|463.72|461.72|464.13|462.13|464.15|462.15|463.5|461.5|588
1605547500000|2020-11-16 17:25:00|464.12|462.12|464.41|462.41|464.56|462.56|463.94|461.94|548
1605547800000|2020-11-16 17:30:00|464.39|462.39|464.8|462.8|464.88|462.88|464.11|462.11|433
1605548100000|2020-11-16 17:35:00|464.79|462.79|465.01|463.01|465.38|463.38|464.7|462.7|644
1605548400000|2020-11-16 17:40:00|465.02|463.02|464.74|462.74|465.31|463.31|464.67|462.67|582
1605548700000|2020-11-16 17:45:00|464.73|462.73|465.05|463.05|465.13|463.13|464.59|462.59|442
1605549000000|2020-11-16 17:50:00|465.02|463.02|463.69|461.69|465.02|463.02|463.46|461.46|594
1605549300000|2020-11-16 17:55:00|463.68|461.68|463.64|461.64|464.1|462.1|463.32|461.32|586
1605549600000|2020-11-16 18:00:00|463.63|461.63|464.62|462.62|464.69|462.69|463.63|461.63|567
1605549900000|2020-11-16 18:05:00|464.56|462.56|465.12|463.12|465.17|463.17|464.45|462.45|527
1605550200000|2020-11-16 18:10:00|465.11|463.11|464.16|462.16|465.69|463.69|463.84|461.84|634
1605550500000|2020-11-16 18:15:00|464.17|462.17|464.85|462.85|465.25|463.25|463.8|461.8|685
1605550800000|2020-11-16 18:20:00|464.93|462.93|464.34|462.34|464.97|462.97|464.05|462.05|644
1605551100000|2020-11-16 18:25:00|464.35|462.35|463.14|461.14|464.4|462.4|462.66|460.66|497
1605551400000|2020-11-16 18:30:00|463.12|461.12|463.22|461.22|463.69|461.69|463.02|461.02|649
1605551700000|2020-11-16 18:35:00|463.25|461.25|463.77|461.77|463.86|461.86|462.85|460.85|588
1605552000000|2020-11-16 18:40:00|463.79|461.79|463.2|461.2|463.8|461.8|462.86|460.86|507
1605552300000|2020-11-16 18:45:00|463.19|461.19|463.84|461.84|464.09|462.09|463.11|461.11|490
1605552600000|2020-11-16 18:50:00|463.85|461.85|463.19|461.19|463.89|461.89|463.07|461.07|421
1605552900000|2020-11-16 18:55:00|463.21|461.21|463.32|461.32|463.94|461.94|463.09|461.09|445
1605553200000|2020-11-16 19:00:00|463.33|461.33|462.52|460.52|463.47|461.47|462.34|460.34|449
1605553500000|2020-11-16 19:05:00|462.55|460.55|462.93|460.93|462.94|460.94|462.43|460.43|497
1605553800000|2020-11-16 19:10:00|462.9|460.9|463.53|461.53|463.53|461.53|462.78|460.78|532
1605554100000|2020-11-16 19:15:00|463.55|461.55|464.23|462.23|464.5|462.5|463.33|461.33|538
1605554400000|2020-11-16 19:20:00|464.2|462.2|464.87|462.87|465|463|464.05|462.05|622
1605554700000|2020-11-16 19:25:00|464.86|462.86|465.17|463.17|465.41|463.41|464.71|462.71|542
1605555000000|2020-11-16 19:30:00|465.18|463.18|464.22|462.22|465.18|463.18|464.17|462.17|580
1605555300000|2020-11-16 19:35:00|464.21|462.21|463.3|461.3|464.25|462.25|463.23|461.23|515
1605555600000|2020-11-16 19:40:00|463.29|461.29|463.23|461.23|463.29|461.29|462.77|460.77|493
1605555900000|2020-11-16 19:45:00|463.25|461.25|463.28|461.28|463.34|461.34|462.93|460.93|451
1605556200000|2020-11-16 19:50:00|463.29|461.29|463.71|461.71|463.86|461.86|463.09|461.09|372
1605556500000|2020-11-16 19:55:00|463.7|461.7|463.52|461.52|463.98|461.98|463.5|461.5|290
1605556800000|2020-11-16 20:00:00|463.51|461.51|463.71|461.71|464.32|462.32|463.51|461.51|307
1605557100000|2020-11-16 20:05:00|463.73|461.73|463.51|461.51|464.25|462.25|463.49|461.49|352
1605557400000|2020-11-16 20:10:00|463.5|461.5|462.76|460.76|463.55|461.55|462.7|460.7|396
1605557700000|2020-11-16 20:15:00|462.77|460.77|462.78|460.78|463.14|461.14|462.64|460.64|459
1605558000000|2020-11-16 20:20:00|462.74|460.74|463.46|461.46|463.48|461.48|462.66|460.66|467
1605558300000|2020-11-16 20:25:00|463.44|461.44|464.05|462.05|464.09|462.09|463.4|461.4|286
1605558600000|2020-11-16 20:30:00|464.04|462.04|463.71|461.71|464.06|462.06|463.6|461.6|355
1605558900000|2020-11-16 20:35:00|463.7|461.7|463.79|461.79|463.9|461.9|463.68|461.68|205
1605559200000|2020-11-16 20:40:00|463.78|461.78|463.84|461.84|464.07|462.07|463.72|461.72|232
1605559500000|2020-11-16 20:45:00|463.82|461.82|463.28|461.28|463.82|461.82|463.2|461.2|383
1605559800000|2020-11-16 20:50:00|463.29|461.29|463.25|461.25|463.51|461.51|463.16|461.16|490
1605560100000|2020-11-16 20:55:00|463.24|461.24|463.96|461.96|463.96|461.96|463.15|461.15|473
1605560400000|2020-11-16 21:00:00|463.95|461.95|465.55|463.55|465.57|463.57|463.82|461.82|470
1605560700000|2020-11-16 21:05:00|465.58|463.58|466.78|464.78|467.04|465.04|465.44|463.44|330
1605561000000|2020-11-16 21:10:00|466.76|464.76|465.5|463.5|467.26|465.26|465.47|463.47|476
1605561300000|2020-11-16 21:15:00|465.52|463.52|465.41|463.41|465.92|463.92|465.41|463.41|307
1605561600000|2020-11-16 21:20:00|465.42|463.42|464.63|462.63|465.42|463.42|464.21|462.21|278
1605561900000|2020-11-16 21:25:00|464.58|462.58|464.68|462.68|464.88|462.88|464.41|462.41|428
1605562200000|2020-11-16 21:30:00|464.67|462.67|463.64|461.64|464.73|462.73|463.43|461.43|524
1605562500000|2020-11-16 21:35:00|463.63|461.63|463.68|461.68|463.97|461.97|463.31|461.31|594
1605562800000|2020-11-16 21:40:00|463.69|461.69|463.46|461.46|463.75|461.75|463.18|461.18|366
1605563100000|2020-11-16 21:45:00|463.44|461.44|459.69|457.69|463.55|461.55|458.91|456.91|562
1605563400000|2020-11-16 21:50:00|459.61|457.61|460.31|458.31|460.63|458.63|458.82|456.82|777
1605563700000|2020-11-16 21:55:00|460.32|458.32|460.01|458.01|460.68|458.68|459.31|457.31|550
1605564000000|2020-11-16 22:00:00|460|458|459.82|457.82|460.9|458.9|459.72|457.72|235
1605564300000|2020-11-16 22:05:00|459.81|457.81|460.42|458.42|461.3|459.3|459.81|457.81|495
1605564600000|2020-11-16 22:10:00|460.39|458.39|460.38|458.38|460.39|458.39|459.44|457.44|411
1605564900000|2020-11-16 22:15:00|460.39|458.39|460.8|458.8|460.94|458.94|460.38|458.38|433
1605565200000|2020-11-16 22:20:00|460.78|458.78|461.39|459.39|461.44|459.44|460.77|458.77|317
1605565500000|2020-11-16 22:25:00|461.4|459.4|460.94|458.94|461.4|459.4|460.81|458.81|356
1605565800000|2020-11-16 22:30:00|460.95|458.95|461.46|459.46|461.57|459.57|460.94|458.94|255
1605566100000|2020-11-16 22:35:00|461.45|459.45|461.99|459.99|462|460|461.44|459.44|179
1605566400000|2020-11-16 22:40:00|461.97|459.97|462.24|460.24|462.26|460.26|461.9|459.9|91
1605566700000|2020-11-16 22:45:00|462.26|460.26|462.31|460.31|462.35|460.35|462.03|460.03|156
1605567000000|2020-11-16 22:50:00|462.33|460.33|462.3|460.3|462.66|460.66|462.11|460.11|282
1605567300000|2020-11-16 22:55:00|462.36|460.36|462.29|460.29|462.59|460.59|462.1|460.1|486
1605567600000|2020-11-16 23:00:00|462.3|460.3|462.24|460.24|462.68|460.68|462.2|460.2|343
1605567900000|2020-11-16 23:05:00|462.23|460.23|461.99|459.99|462.68|460.68|461.98|459.98|411
1605568200000|2020-11-16 23:10:00|462|460|464.65|462.65|464.93|462.93|461.73|459.73|675
1605568500000|2020-11-16 23:15:00|464.68|462.68|465.79|463.79|465.85|463.85|464.68|462.68|511
1605568800000|2020-11-16 23:20:00|465.8|463.8|465.1|463.1|465.8|463.8|465.05|463.05|439
1605569100000|2020-11-16 23:25:00|465.11|463.11|464.45|462.45|465.15|463.15|463.55|461.55|517
1605569400000|2020-11-16 23:30:00|464.48|462.48|463.71|461.71|464.58|462.58|463.6|461.6|523
1605569700000|2020-11-16 23:35:00|463.7|461.7|463.76|461.76|464.13|462.13|463.65|461.65|482
1605570000000|2020-11-16 23:40:00|463.75|461.75|462.97|460.97|463.82|461.82|462.92|460.92|537
1605570300000|2020-11-16 23:45:00|462.96|460.96|462.67|460.67|463.09|461.09|462.28|460.28|376
1605570600000|2020-11-16 23:50:00|462.65|460.65|462.6|460.6|462.69|460.69|462.33|460.33|259
1605570900000|2020-11-16 23:55:00|462.55|460.55|461.93|459.93|462.77|460.77|461.45|459.45|523
1605571200000|2020-11-17 00:00:00|461.91|459.91|463.33|461.33|463.47|461.47|461.2|459.2|709
1605571500000|2020-11-17 00:05:00|463.31|461.31|464.58|462.58|464.86|462.86|463.3|461.3|711
1605571800000|2020-11-17 00:10:00|464.57|462.57|464.81|462.81|464.84|462.84|464.25|462.25|648
1605572100000|2020-11-17 00:15:00|464.83|462.83|465.39|463.39|465.5|463.5|464.71|462.71|637
1605572400000|2020-11-17 00:20:00|465.33|463.33|465.98|463.98|466.01|464.01|465.31|463.31|479
1605572700000|2020-11-17 00:25:00|465.99|463.99|466.32|464.32|466.32|464.32|465.37|463.37|435
1605573000000|2020-11-17 00:30:00|466.31|464.31|466.24|464.24|466.89|464.89|466.02|464.02|449
1605573300000|2020-11-17 00:35:00|466.23|464.23|466.93|464.93|466.93|464.93|466.09|464.09|386
1605573600000|2020-11-17 00:40:00|466.95|464.95|467.8|465.8|467.81|465.81|466.58|464.58|442
1605573900000|2020-11-17 00:45:00|467.78|465.78|466.86|464.86|467.97|465.97|465.83|463.83|566
1605574200000|2020-11-17 00:50:00|466.85|464.85|466.92|464.92|466.92|464.92|466.46|464.46|370
1605574500000|2020-11-17 00:55:00|466.91|464.91|469.54|467.54|469.61|467.61|466.7|464.7|493
1605574800000|2020-11-17 01:00:00|469.53|467.53|467.62|465.62|470.32|468.32|467.49|465.49|569
1605575100000|2020-11-17 01:05:00|467.64|465.64|468.14|466.14|468.25|466.25|467.02|465.02|516
1605575400000|2020-11-17 01:10:00|468.11|466.11|468.59|466.59|468.81|466.81|467.91|465.91|458
1605575700000|2020-11-17 01:15:00|468.57|466.57|469.14|467.14|469.14|467.14|468.38|466.38|344
1605576000000|2020-11-17 01:20:00|469.12|467.12|468.16|466.16|469.26|467.26|467.49|465.49|374
1605576300000|2020-11-17 01:25:00|468.18|466.18|467.26|465.26|468.19|466.19|467.24|465.24|456
1605576600000|2020-11-17 01:30:00|467.25|465.25|467.13|465.13|468.03|466.03|466.81|464.81|445
1605576900000|2020-11-17 01:35:00|467.14|465.14|467.41|465.41|467.79|465.79|467.11|465.11|599
1605577200000|2020-11-17 01:40:00|467.42|465.42|467.93|465.93|468.52|466.52|467.42|465.42|540
1605577500000|2020-11-17 01:45:00|467.92|465.92|467.86|465.86|468.34|466.34|467.85|465.85|406
1605577800000|2020-11-17 01:50:00|467.87|465.87|466.94|464.94|468|466|466.71|464.71|653
1605578100000|2020-11-17 01:55:00|466.96|464.96|466.32|464.32|467.17|465.17|466.11|464.11|625
1605578400000|2020-11-17 02:00:00|466.34|464.34|467|465|467.01|465.01|466.14|464.14|545
1605578700000|2020-11-17 02:05:00|467.01|465.01|467.31|465.31|467.34|465.34|466.66|464.66|428
1605579000000|2020-11-17 02:10:00|467.27|465.27|466.94|464.94|467.63|465.63|466.9|464.9|610
1605579300000|2020-11-17 02:15:00|466.95|464.95|467.21|465.21|467.48|465.48|466.83|464.83|592
1605579600000|2020-11-17 02:20:00|467.19|465.19|467.15|465.15|467.3|465.3|466.97|464.97|456
1605579900000|2020-11-17 02:25:00|467.16|465.16|467.72|465.72|467.83|465.83|467.15|465.15|272
1605580200000|2020-11-17 02:30:00|467.73|465.73|467.08|465.08|467.74|465.74|467.05|465.05|374
1605580500000|2020-11-17 02:35:00|467.07|465.07|467.02|465.02|467.25|465.25|466.83|464.83|264
1605580800000|2020-11-17 02:40:00|467.03|465.03|465.88|463.88|467.07|465.07|465.82|463.82|322
1605581100000|2020-11-17 02:45:00|465.86|463.86|464.99|462.99|466.55|464.55|464.9|462.9|591
1605581400000|2020-11-17 02:50:00|465.02|463.02|465.24|463.24|465.24|463.24|464.74|462.74|571
1605581700000|2020-11-17 02:55:00|465.23|463.23|465.21|463.21|465.33|463.33|464.96|462.96|368
1605582000000|2020-11-17 03:00:00|465.2|463.2|465.93|463.93|466.01|464.01|465.13|463.13|402
1605582300000|2020-11-17 03:05:00|465.95|463.95|465.76|463.76|465.98|463.98|465.64|463.64|401
1605582600000|2020-11-17 03:10:00|465.77|463.77|465.73|463.73|465.82|463.82|465.64|463.64|264
1605582900000|2020-11-17 03:15:00|465.72|463.72|464.79|462.79|465.78|463.78|464.67|462.67|417
1605583200000|2020-11-17 03:20:00|464.77|462.77|464.13|462.13|464.86|462.86|464.05|462.05|434
1605583500000|2020-11-17 03:25:00|464.12|462.12|463.95|461.95|464.15|462.15|463.61|461.61|589
1605583800000|2020-11-17 03:30:00|463.94|461.94|464.11|462.11|464.29|462.29|463.88|461.88|397
1605584100000|2020-11-17 03:35:00|464.1|462.1|464.2|462.2|464.6|462.6|464.08|462.08|397
1605584400000|2020-11-17 03:40:00|464.21|462.21|464.68|462.68|464.85|462.85|464.21|462.21|254
1605584700000|2020-11-17 03:45:00|464.69|462.69|464.89|462.89|464.92|462.92|464.59|462.59|244
1605585000000|2020-11-17 03:50:00|464.88|462.88|464.73|462.73|465|463|464.68|462.68|210
1605585300000|2020-11-17 03:55:00|464.72|462.72|463.59|461.59|464.72|462.72|462.97|460.97|391
1605585600000|2020-11-17 04:00:00|463.57|461.57|464.31|462.31|464.33|462.33|462.87|460.87|564
1605585900000|2020-11-17 04:05:00|464.3|462.3|464.97|462.97|465.13|463.13|463.85|461.85|565
1605586200000|2020-11-17 04:10:00|464.96|462.96|465.48|463.48|465.51|463.51|464.92|462.92|489
1605586500000|2020-11-17 04:15:00|465.49|463.49|465.93|463.93|466.24|464.24|465.38|463.38|566
1605586800000|2020-11-17 04:20:00|465.98|463.98|466.13|464.13|466.31|464.31|465.87|463.87|481
1605587100000|2020-11-17 04:25:00|466.14|464.14|466.18|464.18|466.32|464.32|465.96|463.96|494
1605587400000|2020-11-17 04:30:00|466.19|464.19|467.41|465.41|467.42|465.42|466.15|464.15|351
1605587700000|2020-11-17 04:35:00|467.37|465.37|467.16|465.16|467.38|465.38|466.71|464.71|303
1605588000000|2020-11-17 04:40:00|467.15|465.15|466.9|464.9|467.15|465.15|466.55|464.55|429
1605588300000|2020-11-17 04:45:00|466.88|464.88|466.77|464.77|466.94|464.94|466.57|464.57|403
1605588600000|2020-11-17 04:50:00|466.72|464.72|467.04|465.04|467.4|465.4|466.55|464.55|571
1605588900000|2020-11-17 04:55:00|467.03|465.03|467.06|465.06|467.41|465.41|466.79|464.79|527
1605589200000|2020-11-17 05:00:00|467.07|465.07|466.42|464.42|467.08|465.08|466.33|464.33|462
1605589500000|2020-11-17 05:05:00|466.41|464.41|466.81|464.81|467.13|465.13|466.24|464.24|511
1605589800000|2020-11-17 05:10:00|466.82|464.82|466.73|464.73|466.9|464.9|466.59|464.59|402
1605590100000|2020-11-17 05:15:00|466.72|464.72|466.62|464.62|466.91|464.91|466.54|464.54|371
1605590400000|2020-11-17 05:20:00|466.64|464.64|466.54|464.54|466.73|464.73|466.38|464.38|441
1605590700000|2020-11-17 05:25:00|466.55|464.55|466.17|464.17|466.6|464.6|466.17|464.17|332
1605591000000|2020-11-17 05:30:00|466.18|464.18|466.7|464.7|466.72|464.72|465.88|463.88|533
1605591300000|2020-11-17 05:35:00|466.68|464.68|467.22|465.22|467.22|465.22|466.61|464.61|439
1605591600000|2020-11-17 05:40:00|467.18|465.18|466.57|464.57|467.41|465.41|466.38|464.38|412
1605591900000|2020-11-17 05:45:00|466.56|464.56|465.3|463.3|466.56|464.56|464.7|462.7|603
1605592200000|2020-11-17 05:50:00|465.33|463.33|464.87|462.87|465.34|463.34|464.52|462.52|400
1605592500000|2020-11-17 05:55:00|464.89|462.89|464.74|462.74|464.97|462.97|464.46|462.46|511
1605592800000|2020-11-17 06:00:00|464.79|462.79|465.28|463.28|465.53|463.53|464.58|462.58|496
1605593100000|2020-11-17 06:05:00|465.29|463.29|465.31|463.31|465.5|463.5|465|463|287
1605593400000|2020-11-17 06:10:00|465.33|463.33|465|463|465.39|463.39|464.71|462.71|548
1605593700000|2020-11-17 06:15:00|464.99|462.99|465.55|463.55|465.6|463.6|464.85|462.85|411
1605594000000|2020-11-17 06:20:00|465.62|463.62|465.76|463.76|465.76|463.76|465.29|463.29|332
1605594300000|2020-11-17 06:25:00|465.7|463.7|466.67|464.67|466.86|464.86|465.7|463.7|214
1605594600000|2020-11-17 06:30:00|466.63|464.63|466.5|464.5|466.95|464.95|466.5|464.5|640
1605594900000|2020-11-17 06:35:00|466.51|464.51|466.42|464.42|466.53|464.53|466.23|464.23|656
1605595200000|2020-11-17 06:40:00|466.44|464.44|466.28|464.28|466.68|464.68|466.08|464.08|450
1605595500000|2020-11-17 06:45:00|466.3|464.3|465.87|463.87|466.3|464.3|465.81|463.81|447
1605595800000|2020-11-17 06:50:00|465.86|463.86|465.37|463.37|465.88|463.88|465.32|463.32|469
1605596100000|2020-11-17 06:55:00|465.36|463.36|464.82|462.82|465.37|463.37|464.82|462.82|449
1605596400000|2020-11-17 07:00:00|464.83|462.83|465.92|463.92|466.02|464.02|464.78|462.78|434
1605596700000|2020-11-17 07:05:00|465.95|463.95|466.97|464.97|466.99|464.99|465.95|463.95|590
1605597000000|2020-11-17 07:10:00|466.98|464.98|466.59|464.59|467.08|465.08|466.39|464.39|451
1605597300000|2020-11-17 07:15:00|466.58|464.58|466.75|464.75|466.91|464.91|466.56|464.56|541
1605597600000|2020-11-17 07:20:00|466.76|464.76|467.22|465.22|467.29|465.29|466.74|464.74|460
1605597900000|2020-11-17 07:25:00|467.23|465.23|467.39|465.39|467.66|465.66|467.11|465.11|486
1605598200000|2020-11-17 07:30:00|467.38|465.38|467.52|465.52|467.57|465.57|467.21|465.21|460
1605598500000|2020-11-17 07:35:00|467.51|465.51|466.47|464.47|467.52|465.52|466.36|464.36|516
1605598800000|2020-11-17 07:40:00|466.46|464.46|466.11|464.11|466.56|464.56|466.03|464.03|489
1605599100000|2020-11-17 07:45:00|466.07|464.07|466.48|464.48|466.92|464.92|466.06|464.06|553
1605599400000|2020-11-17 07:50:00|466.47|464.47|467.14|465.14|467.15|465.15|466.41|464.41|433
1605599700000|2020-11-17 07:55:00|467.13|465.13|467.33|465.33|467.59|465.59|466.98|464.98|557
1605600000000|2020-11-17 08:00:00|467.32|465.32|467.91|465.91|468.27|466.27|467.18|465.18|704
1605600300000|2020-11-17 08:05:00|467.9|465.9|467.96|465.96|468.37|466.37|467.73|465.73|708
1605600600000|2020-11-17 08:10:00|467.98|465.98|466.78|464.78|467.99|465.99|466.54|464.54|658
1605600900000|2020-11-17 08:15:00|466.77|464.77|466.19|464.19|466.81|464.81|466.1|464.1|575
1605601200000|2020-11-17 08:20:00|466.2|464.2|466.57|464.57|466.59|464.59|466.12|464.12|568
1605601500000|2020-11-17 08:25:00|466.58|464.58|466.82|464.82|467.03|465.03|466.57|464.57|590
1605601800000|2020-11-17 08:30:00|466.77|464.77|467.29|465.29|467.39|465.39|466.77|464.77|513
1605602100000|2020-11-17 08:35:00|467.28|465.28|466.59|464.59|467.28|465.28|466.56|464.56|437
1605602400000|2020-11-17 08:40:00|466.58|464.58|466.09|464.09|466.75|464.75|466.05|464.05|401
1605602700000|2020-11-17 08:45:00|466.16|464.16|466.56|464.56|466.86|464.86|466.06|464.06|515
1605603000000|2020-11-17 08:50:00|466.55|464.55|466.2|464.2|466.74|464.74|466.09|464.09|512
1605603300000|2020-11-17 08:55:00|466.21|464.21|466.35|464.35|466.61|464.61|466.11|464.11|377
1605603600000|2020-11-17 09:00:00|466.34|464.34|467.2|465.2|467.28|465.28|466.17|464.17|611
1605603900000|2020-11-17 09:05:00|467.21|465.21|466.79|464.79|467.32|465.32|466.76|464.76|603
1605604200000|2020-11-17 09:10:00|466.78|464.78|465.89|463.89|466.79|464.79|465.85|463.85|438
1605604500000|2020-11-17 09:15:00|465.87|463.87|466.07|464.07|466.2|464.2|465.67|463.67|554
1605604800000|2020-11-17 09:20:00|466.08|464.08|465.21|463.21|466.12|464.12|465.06|463.06|742
1605605100000|2020-11-17 09:25:00|465.25|463.25|465.01|463.01|465.29|463.29|464.7|462.7|628
1605605400000|2020-11-17 09:30:00|465.02|463.02|464.85|462.85|465.05|463.05|464.08|462.08|679
1605605700000|2020-11-17 09:35:00|464.87|462.87|464.75|462.75|465.45|463.45|464.6|462.6|670
1605606000000|2020-11-17 09:40:00|464.78|462.78|464.09|462.09|464.78|462.78|463.48|461.48|741
1605606300000|2020-11-17 09:45:00|464.07|462.07|464.2|462.2|464.31|462.31|463.4|461.4|754
1605606600000|2020-11-17 09:50:00|464.22|462.22|463.83|461.83|464.22|462.22|463.72|461.72|729
1605606900000|2020-11-17 09:55:00|463.81|461.81|463.88|461.88|463.99|461.99|463.12|461.12|688
1605607200000|2020-11-17 10:00:00|463.9|461.9|463.74|461.74|464.06|462.06|463.61|461.61|499
1605607500000|2020-11-17 10:05:00|463.73|461.73|464.4|462.4|464.47|462.47|463.73|461.73|597
1605607800000|2020-11-17 10:10:00|464.39|462.39|464.23|462.23|464.5|462.5|464.11|462.11|510
1605608100000|2020-11-17 10:15:00|464.22|462.22|464.5|462.5|464.62|462.62|464.18|462.18|356
1605608400000|2020-11-17 10:20:00|464.51|462.51|465.1|463.1|465.26|463.26|464.51|462.51|250
1605608700000|2020-11-17 10:25:00|465.03|463.03|465.35|463.35|465.61|463.61|464.95|462.95|548
1605609000000|2020-11-17 10:30:00|465.33|463.33|464.68|462.68|465.33|463.33|464.64|462.64|429
1605609300000|2020-11-17 10:35:00|464.69|462.69|464.73|462.73|464.91|462.91|464.5|462.5|441
1605609600000|2020-11-17 10:40:00|464.77|462.77|465.2|463.2|465.29|463.29|464.77|462.77|424
1605609900000|2020-11-17 10:45:00|465.21|463.21|466.08|464.08|466.09|464.09|465.06|463.06|363
1605610200000|2020-11-17 10:50:00|466.19|464.19|466.06|464.06|466.38|464.38|465.84|463.84|480
1605610500000|2020-11-17 10:55:00|466.07|464.07|466.31|464.31|466.43|464.43|465.88|463.88|483
1605610800000|2020-11-17 11:00:00|466.32|464.32|466.07|464.07|466.38|464.38|465.81|463.81|317
1605611100000|2020-11-17 11:05:00|466.06|464.06|466.11|464.11|466.24|464.24|465.91|463.91|345
1605611400000|2020-11-17 11:10:00|466.1|464.1|465.94|463.94|466.34|464.34|465.9|463.9|385
1605611700000|2020-11-17 11:15:00|465.93|463.93|466.6|464.6|466.63|464.63|465.89|463.89|522
1605612000000|2020-11-17 11:20:00|466.59|464.59|468.09|466.09|468.17|466.17|466.06|464.06|689
1605612300000|2020-11-17 11:25:00|468.1|466.1|467.48|465.48|468.12|466.12|467.2|465.2|504
1605612600000|2020-11-17 11:30:00|467.47|465.47|468.03|466.03|468.09|466.09|467.39|465.39|718
1605612900000|2020-11-17 11:35:00|468.04|466.04|467.27|465.27|468.06|466.06|466.7|464.7|545
1605613200000|2020-11-17 11:40:00|467.26|465.26|466.99|464.99|467.27|465.27|466.02|464.02|658
1605613500000|2020-11-17 11:45:00|467.01|465.01|467.26|465.26|467.48|465.48|466.54|464.54|521
1605613800000|2020-11-17 11:50:00|467.27|465.27|467.27|465.27|467.39|465.39|466.85|464.85|451
1605614100000|2020-11-17 11:55:00|467.26|465.26|467.68|465.68|467.68|465.68|467.04|465.04|594
1605614400000|2020-11-17 12:00:00|467.67|465.67|468.86|466.86|469.77|467.77|467.66|465.66|606
1605614700000|2020-11-17 12:05:00|468.81|466.81|466.99|464.99|468.89|466.89|466.43|464.43|737
1605615000000|2020-11-17 12:10:00|466.97|464.97|467.53|465.53|467.68|465.68|466.97|464.97|473
1605615300000|2020-11-17 12:15:00|467.52|465.52|467.43|465.43|467.83|465.83|466.99|464.99|642
1605615600000|2020-11-17 12:20:00|467.42|465.42|467.47|465.47|467.53|465.53|466.85|464.85|562
1605615900000|2020-11-17 12:25:00|467.44|465.44|468.35|466.35|468.54|466.54|467.44|465.44|532
1605616200000|2020-11-17 12:30:00|468.33|466.33|469.12|467.12|469.24|467.24|468.32|466.32|548
1605616500000|2020-11-17 12:35:00|469.13|467.13|471.19|469.19|471.32|469.32|469.12|467.12|584
1605616800000|2020-11-17 12:40:00|471.18|469.18|473.1|471.1|473.13|471.13|470.59|468.59|601
1605617100000|2020-11-17 12:45:00|473.13|471.13|472.42|470.42|473.52|471.52|471.51|469.51|717
1605617400000|2020-11-17 12:50:00|472.45|470.45|472.29|470.29|472.85|470.85|471.77|469.77|715
1605617700000|2020-11-17 12:55:00|472.3|470.3|472.43|470.43|472.84|470.84|472.2|470.2|529
1605618000000|2020-11-17 13:00:00|472.42|470.42|471.09|469.09|472.62|470.62|470.31|468.31|667
1605618300000|2020-11-17 13:05:00|471.08|469.08|472.15|470.15|472.78|470.78|470.99|468.99|450
1605618600000|2020-11-17 13:10:00|472.14|470.14|472.12|470.12|472.53|470.53|471.37|469.37|598
1605618900000|2020-11-17 13:15:00|472.13|470.13|469.82|467.82|472.2|470.2|469.17|467.17|556
1605619200000|2020-11-17 13:20:00|470.02|468.02|471.26|469.26|471.26|469.26|469.48|467.48|782
1605619500000|2020-11-17 13:25:00|471.31|469.31|470.68|468.68|471.42|469.42|470.26|468.26|706
1605619800000|2020-11-17 13:30:00|470.67|468.67|470.37|468.37|471.4|469.4|470.31|468.31|693
1605620100000|2020-11-17 13:35:00|470.39|468.39|469.49|467.49|470.39|468.39|469.08|467.08|808
1605620400000|2020-11-17 13:40:00|469.52|467.52|469.87|467.87|470.1|468.1|469.02|467.02|617
1605620700000|2020-11-17 13:45:00|469.91|467.91|470.15|468.15|470.6|468.6|469.86|467.86|268
1605621000000|2020-11-17 13:50:00|470.21|468.21|468.99|466.99|470.5|468.5|468.99|466.99|615
1605621300000|2020-11-17 13:55:00|468.9|466.9|469.1|467.1|469.64|467.64|468.68|466.68|702
1605621600000|2020-11-17 14:00:00|469.11|467.11|468.9|466.9|469.23|467.23|467.94|465.94|736
1605621900000|2020-11-17 14:05:00|468.87|466.87|469.75|467.75|469.89|467.89|468.77|466.77|509
1605622200000|2020-11-17 14:10:00|469.72|467.72|470.13|468.13|470.49|468.49|469.63|467.63|499
1605622500000|2020-11-17 14:15:00|470.14|468.14|471.06|469.06|471.3|469.3|470.12|468.12|734
1605622800000|2020-11-17 14:20:00|471.05|469.05|471.18|469.18|471.34|469.34|470.93|468.93|623
1605623100000|2020-11-17 14:25:00|471.14|469.14|471.42|469.42|471.81|469.81|471.11|469.11|684
1605623400000|2020-11-17 14:30:00|471.4|469.4|471|469|471.7|469.7|470.79|468.79|622
1605623700000|2020-11-17 14:35:00|471.02|469.02|471.26|469.26|471.3|469.3|470.43|468.43|537
1605624000000|2020-11-17 14:40:00|471.27|469.27|471.87|469.87|471.99|469.99|471.16|469.16|606
1605624300000|2020-11-17 14:45:00|471.91|469.91|472.08|470.08|472.25|470.25|470.91|468.91|687
1605624600000|2020-11-17 14:50:00|472.09|470.09|472.03|470.03|472.12|470.12|471.63|469.63|686
1605624900000|2020-11-17 14:55:00|472.02|470.02|471.63|469.63|472.43|470.43|471.63|469.63|609
1605625200000|2020-11-17 15:00:00|471.62|469.62|471.31|469.31|472.1|470.1|470.84|468.84|641
1605625500000|2020-11-17 15:05:00|471.3|469.3|469.84|467.84|471.85|469.85|469.8|467.8|697
1605625800000|2020-11-17 15:10:00|469.82|467.82|470.24|468.24|470.77|468.77|469.33|467.33|659
1605626100000|2020-11-17 15:15:00|470.29|468.29|469|467|470.32|468.32|468.82|466.82|648
1605626400000|2020-11-17 15:20:00|468.96|466.96|469.72|467.72|470.02|468.02|468.63|466.63|658
1605626700000|2020-11-17 15:25:00|469.73|467.73|470.46|468.46|470.89|468.89|469.7|467.7|729
1605627000000|2020-11-17 15:30:00|470.45|468.45|470.36|468.36|470.81|468.81|469.93|467.93|645
1605627300000|2020-11-17 15:35:00|470.52|468.52|470.07|468.07|470.64|468.64|469.37|467.37|535
1605627600000|2020-11-17 15:40:00|470.02|468.02|469.78|467.78|470.12|468.12|469.54|467.54|572
1605627900000|2020-11-17 15:45:00|469.77|467.77|472.52|470.52|472.52|470.52|469.67|467.67|696
1605628200000|2020-11-17 15:50:00|472.53|470.53|475.74|473.74|475.91|473.91|471.97|469.97|496
1605628500000|2020-11-17 15:55:00|475.78|473.78|475.41|473.41|475.87|473.87|474.08|472.08|588
1605628800000|2020-11-17 16:00:00|475.46|473.46|476.06|474.06|477.35|475.35|475.35|473.35|658
1605629100000|2020-11-17 16:05:00|476.07|474.07|475.97|473.97|476.76|474.76|474.03|472.03|807
1605629400000|2020-11-17 16:10:00|475.98|473.98|476.77|474.77|476.92|474.92|475.27|473.27|657
1605629700000|2020-11-17 16:15:00|477.19|475.19|476.31|474.31|478.33|476.33|476.31|474.31|696
1605630000000|2020-11-17 16:20:00|476.29|474.29|476.77|474.77|477.45|475.45|476.25|474.25|735
1605630300000|2020-11-17 16:25:00|476.71|474.71|478.45|476.45|478.47|476.47|476.68|474.68|499
1605630600000|2020-11-17 16:30:00|478.47|476.47|478.12|476.12|478.75|476.75|477.4|475.4|813
1605630900000|2020-11-17 16:35:00|478.08|476.08|481.76|479.76|481.9|479.9|478.08|476.08|808
1605631200000|2020-11-17 16:40:00|481.79|479.79|483.07|481.07|483.79|481.79|481.3|479.3|764
1605631500000|2020-11-17 16:45:00|483.11|481.11|484.6|482.6|484.86|482.86|483.06|481.06|715
1605631800000|2020-11-17 16:50:00|484.61|482.61|483.56|481.56|484.82|482.82|482.41|480.41|804
1605632100000|2020-11-17 16:55:00|483.55|481.55|483.18|481.18|484.44|482.44|483.06|481.06|860
1605632400000|2020-11-17 17:00:00|483.17|481.17|479.2|477.2|485.26|483.26|477.51|475.51|875
1605632700000|2020-11-17 17:05:00|479.07|477.07|478.62|476.62|479.79|477.79|476.72|474.72|846
1605633000000|2020-11-17 17:10:00|478.64|476.64|477.93|475.93|479.2|477.2|477.63|475.63|713
1605633300000|2020-11-17 17:15:00|477.94|475.94|479.7|477.7|479.7|477.7|477.94|475.94|745
1605633600000|2020-11-17 17:20:00|479.73|477.73|480.71|478.71|480.75|478.75|479.34|477.34|729
1605633900000|2020-11-17 17:25:00|480.73|478.73|481.79|479.79|482.21|480.21|480.32|478.32|633
1605634200000|2020-11-17 17:30:00|481.8|479.8|482.33|480.33|483.49|481.49|481.71|479.71|710
1605634500000|2020-11-17 17:35:00|482.34|480.34|481.95|479.95|482.58|480.58|480.95|478.95|728
1605634800000|2020-11-17 17:40:00|481.93|479.93|483.73|481.73|483.88|481.88|481.69|479.69|640
1605635100000|2020-11-17 17:45:00|483.74|481.74|483.8|481.8|484.48|482.48|482.53|480.53|771
1605635400000|2020-11-17 17:50:00|483.81|481.81|482.01|480.01|484.14|482.14|481.83|479.83|828
1605635700000|2020-11-17 17:55:00|482.02|480.02|481.82|479.82|483.01|481.01|481.3|479.3|671
1605636000000|2020-11-17 18:00:00|481.83|479.83|480.7|478.7|482.03|480.03|480.16|478.16|690
1605636300000|2020-11-17 18:05:00|480.71|478.71|480.43|478.43|481.68|479.68|480.17|478.17|650
1605636600000|2020-11-17 18:10:00|480.44|478.44|480.74|478.74|480.79|478.79|478.36|476.36|900
1605636900000|2020-11-17 18:15:00|480.73|478.73|481.6|479.6|482.02|480.02|480.66|478.66|734
1605637200000|2020-11-17 18:20:00|481.56|479.56|481.34|479.34|481.89|479.89|480.65|478.65|745
1605637500000|2020-11-17 18:25:00|481.32|479.32|479.12|477.12|481.33|479.33|479.12|477.12|746
1605637800000|2020-11-17 18:30:00|479.09|477.09|480.79|478.79|480.92|478.92|479.05|477.05|751
1605638100000|2020-11-17 18:35:00|480.78|478.78|480.11|478.11|481.42|479.42|480.1|478.1|580
1605638400000|2020-11-17 18:40:00|480.09|478.09|479.66|477.66|480.27|478.27|479.36|477.36|600
1605638700000|2020-11-17 18:45:00|479.68|477.68|479.08|477.08|480.32|478.32|478.57|476.57|616
1605639000000|2020-11-17 18:50:00|479.03|477.03|479.14|477.14|479.84|477.84|478.33|476.33|682
1605639300000|2020-11-17 18:55:00|479.15|477.15|478.91|476.91|479.21|477.21|478.04|476.04|611
1605639600000|2020-11-17 19:00:00|478.95|476.95|478.27|476.27|480.39|478.39|477.71|475.71|803
1605639900000|2020-11-17 19:05:00|478.26|476.26|480.11|478.11|480.6|478.6|478.22|476.22|721
1605640200000|2020-11-17 19:10:00|480.12|478.12|481.54|479.54|481.64|479.64|480.06|478.06|744
1605640500000|2020-11-17 19:15:00|481.56|479.56|483.52|481.52|483.75|481.75|481.56|479.56|722
1605640800000|2020-11-17 19:20:00|483.5|481.5|484.26|482.26|484.3|482.3|483.38|481.38|748
1605641100000|2020-11-17 19:25:00|484.27|482.27|484.78|482.78|484.83|482.83|484.12|482.12|630
1605641400000|2020-11-17 19:30:00|484.79|482.79|484.63|482.63|485.79|483.79|484.43|482.43|645
1605641700000|2020-11-17 19:35:00|484.64|482.64|484.44|482.44|485.12|483.12|483.54|481.54|681
1605642000000|2020-11-17 19:40:00|484.42|482.42|484.61|482.61|484.9|482.9|483.91|481.91|645
1605642300000|2020-11-17 19:45:00|484.62|482.62|486.03|484.03|486.07|484.07|484.58|482.58|628
1605642600000|2020-11-17 19:50:00|486.02|484.02|484.49|482.49|486.03|484.03|484.27|482.27|638
1605642900000|2020-11-17 19:55:00|484.53|482.53|484.41|482.41|484.83|482.83|484.21|482.21|700
1605643200000|2020-11-17 20:00:00|484.43|482.43|483.75|481.75|485.61|483.61|483.75|481.75|658
1605643500000|2020-11-17 20:05:00|483.73|481.73|483.92|481.92|484.19|482.19|483.7|481.7|619
1605643800000|2020-11-17 20:10:00|483.93|481.93|484.99|482.99|485.35|483.35|483.8|481.8|601
1605644100000|2020-11-17 20:15:00|484.98|482.98|485.55|483.55|485.75|483.75|484.95|482.95|638
1605644400000|2020-11-17 20:20:00|485.56|483.56|484.74|482.74|485.67|483.67|484.73|482.73|653
1605644700000|2020-11-17 20:25:00|484.73|482.73|482.71|480.71|484.95|482.95|482.69|480.69|685
1605645000000|2020-11-17 20:30:00|482.63|480.63|483.15|481.15|483.43|481.43|482.58|480.58|762
1605645300000|2020-11-17 20:35:00|483.12|481.12|484.28|482.28|484.47|482.47|482.95|480.95|687
1605645600000|2020-11-17 20:40:00|484.29|482.29|484.29|482.29|484.52|482.52|483.43|481.43|705
1605645900000|2020-11-17 20:45:00|484.3|482.3|482.85|480.85|484.4|482.4|482.62|480.62|743
1605646200000|2020-11-17 20:50:00|482.8|480.8|484.31|482.31|484.45|482.45|482.62|480.62|696
1605646500000|2020-11-17 20:55:00|484.35|482.35|483.83|481.83|484.42|482.42|483.71|481.71|460
1605646800000|2020-11-17 21:00:00|483.82|481.82|482.57|480.57|484.36|482.36|482.54|480.54|490
1605647100000|2020-11-17 21:05:00|482.59|480.59|483.25|481.25|483.61|481.61|482.47|480.47|580
1605647400000|2020-11-17 21:10:00|483.26|481.26|480.64|478.64|483.35|481.35|480.13|478.13|627
1605647700000|2020-11-17 21:15:00|480.57|478.57|481.73|479.73|482.44|480.44|480.07|478.07|844
1605648000000|2020-11-17 21:20:00|481.7|479.7|481.99|479.99|482.69|480.69|481.63|479.63|752
1605648300000|2020-11-17 21:25:00|481.97|479.97|480.71|478.71|482.14|480.14|480.37|478.37|859
1605648600000|2020-11-17 21:30:00|480.72|478.72|481.48|479.48|482|480|480.71|478.71|682
1605648900000|2020-11-17 21:35:00|481.45|479.45|481.34|479.34|481.62|479.62|480.34|478.34|765
1605649200000|2020-11-17 21:40:00|481.31|479.31|480.18|478.18|481.63|479.63|479.95|477.95|684
1605649500000|2020-11-17 21:45:00|480.19|478.19|480.65|478.65|481.46|479.46|480.19|478.19|694
1605649800000|2020-11-17 21:50:00|480.7|478.7|480.73|478.73|481.09|479.09|480.51|478.51|650
1605650100000|2020-11-17 21:55:00|480.71|478.71|481.93|479.93|482.45|480.45|480.7|478.7|581
1605650400000|2020-11-17 22:00:00|481.95|479.95|480.3|478.3|482.12|480.12|480.3|478.3|440
1605650700000|2020-11-17 22:05:00|480.25|478.25|479.64|477.64|480.48|478.48|478.08|476.08|703
1605651000000|2020-11-17 22:10:00|479.65|477.65|479.13|477.13|479.69|477.69|477.87|475.87|558
1605651300000|2020-11-17 22:15:00|479.12|477.12|479.24|477.24|479.97|477.97|479.12|477.12|420
1605651600000|2020-11-17 22:20:00|479.19|477.19|479.79|477.79|480.1|478.1|479.06|477.06|516
1605651900000|2020-11-17 22:25:00|479.8|477.8|480.49|478.49|480.54|478.54|479.79|477.79|393
1605652200000|2020-11-17 22:30:00|480.47|478.47|480.98|478.98|481.12|479.12|480.12|478.12|514
1605652500000|2020-11-17 22:35:00|480.99|478.99|481.83|479.83|482.13|480.13|480.97|478.97|329
1605652800000|2020-11-17 22:40:00|481.85|479.85|482.37|480.37|482.42|480.42|481.85|479.85|221
1605653100000|2020-11-17 22:45:00|482.38|480.38|481.4|479.4|482.96|480.96|481.37|479.37|317
1605653400000|2020-11-17 22:50:00|481.46|479.46|482.17|480.17|482.59|480.59|481.45|479.45|662
1605653700000|2020-11-17 22:55:00|482.18|480.18|481.93|479.93|482.18|480.18|481.77|479.77|304
1605654000000|2020-11-17 23:00:00|481.92|479.92|482.08|480.08|482.62|480.62|481.89|479.89|441
1605654300000|2020-11-17 23:05:00|482.07|480.07|483.6|481.6|483.71|481.71|482.07|480.07|463
1605654600000|2020-11-17 23:10:00|483.62|481.62|483.28|481.28|483.74|481.74|483.14|481.14|566
1605654900000|2020-11-17 23:15:00|483.3|481.3|483.12|481.12|483.5|481.5|482.66|480.66|634
1605655200000|2020-11-17 23:20:00|483.11|481.11|482.86|480.86|483.14|481.14|482.43|480.43|551
1605655500000|2020-11-17 23:25:00|482.89|480.89|482.99|480.99|483|481|482.5|480.5|542
1605655800000|2020-11-17 23:30:00|482.98|480.98|484.09|482.09|484.55|482.55|482.96|480.96|523
1605656100000|2020-11-17 23:35:00|484.1|482.1|484.2|482.2|484.48|482.48|483.7|481.7|671
1605656400000|2020-11-17 23:40:00|484.19|482.19|484.07|482.07|484.26|482.26|483.68|481.68|669
1605656700000|2020-11-17 23:45:00|484.08|482.08|483.93|481.93|484.22|482.22|483.46|481.46|566
1605657000000|2020-11-17 23:50:00|483.9|481.9|484.05|482.05|484.44|482.44|483.54|481.54|507
1605657300000|2020-11-17 23:55:00|484.04|482.04|483.74|481.74|484.04|482.04|483.22|481.22|583
1605657600000|2020-11-18 00:00:00|483.73|481.73|485.35|483.35|485.53|483.53|483.49|481.49|610
1605657900000|2020-11-18 00:05:00|485.3|483.3|486.62|484.62|487.03|485.03|485.25|483.25|513
1605658200000|2020-11-18 00:10:00|486.6|484.6|488.85|486.85|489.05|487.05|486.4|484.4|730
1605658500000|2020-11-18 00:15:00|488.86|486.86|488.57|486.57|489.32|487.32|487.33|485.33|823
1605658800000|2020-11-18 00:20:00|488.55|486.55|489.45|487.45|489.92|487.92|488.54|486.54|840
1605659100000|2020-11-18 00:25:00|489.43|487.43|487.73|485.73|489.67|487.67|487.72|485.72|856
1605659400000|2020-11-18 00:30:00|487.71|485.71|487.86|485.86|488.23|486.23|486.3|484.3|894
1605659700000|2020-11-18 00:35:00|487.84|485.84|485.16|483.16|487.84|485.84|483.85|481.85|856
1605660000000|2020-11-18 00:40:00|485.05|483.05|485.39|483.39|486|484|484.27|482.27|852
1605660300000|2020-11-18 00:45:00|485.38|483.38|486.53|484.53|486.63|484.63|485.09|483.09|696
1605660600000|2020-11-18 00:50:00|486.54|484.54|487.04|485.04|487.44|485.44|486.37|484.37|561
1605660900000|2020-11-18 00:55:00|487.06|485.06|488.42|486.42|488.65|486.65|487.04|485.04|642
1605661200000|2020-11-18 01:00:00|488.38|486.38|486.27|484.27|488.98|486.98|486.27|484.27|680
1605661500000|2020-11-18 01:05:00|486.2|484.2|486.9|484.9|487.23|485.23|485.74|483.74|722
1605661800000|2020-11-18 01:10:00|486.91|484.91|485.74|483.74|486.91|484.91|485.7|483.7|724
1605662100000|2020-11-18 01:15:00|485.72|483.72|486.97|484.97|487.26|485.26|485.19|483.19|775
1605662400000|2020-11-18 01:20:00|486.96|484.96|485.72|483.72|487.01|485.01|485.55|483.55|574
1605662700000|2020-11-18 01:25:00|485.75|483.75|486.71|484.71|486.98|484.98|485.7|483.7|482
1605663000000|2020-11-18 01:30:00|486.7|484.7|486.63|484.63|486.99|484.99|485.82|483.82|567
1605663300000|2020-11-18 01:35:00|486.71|484.71|487|485|487.2|485.2|486.26|484.26|674
1605663600000|2020-11-18 01:40:00|486.98|484.98|486.94|484.94|487.14|485.14|486.76|484.76|565
1605663900000|2020-11-18 01:45:00|486.96|484.96|487.52|485.52|487.63|485.63|486.57|484.57|501
1605664200000|2020-11-18 01:50:00|487.53|485.53|488.29|486.29|488.53|486.53|487.52|485.52|608
1605664500000|2020-11-18 01:55:00|488.3|486.3|488.96|486.96|489.01|487.01|487.78|485.78|454
1605664800000|2020-11-18 02:00:00|488.93|486.93|487.87|485.87|489.02|487.02|487.59|485.59|566
1605665100000|2020-11-18 02:05:00|487.86|485.86|486.81|484.81|487.99|485.99|486.01|484.01|636
1605665400000|2020-11-18 02:10:00|486.83|484.83|486.71|484.71|486.97|484.97|486.63|484.63|537
1605665700000|2020-11-18 02:15:00|486.72|484.72|487.45|485.45|487.69|485.69|486.65|484.65|653
1605666000000|2020-11-18 02:20:00|487.46|485.46|486.48|484.48|487.46|485.46|486.41|484.41|531
1605666300000|2020-11-18 02:25:00|486.5|484.5|486.29|484.29|487.16|485.16|486.08|484.08|502
1605666600000|2020-11-18 02:30:00|486.3|484.3|486.55|484.55|486.66|484.66|485.87|483.87|564
1605666900000|2020-11-18 02:35:00|486.54|484.54|487.49|485.49|487.66|485.66|486.53|484.53|662
1605667200000|2020-11-18 02:40:00|487.51|485.51|486.61|484.61|487.77|485.77|486.59|484.59|490
1605667500000|2020-11-18 02:45:00|486.63|484.63|486.02|484.02|486.65|484.65|486|484|454
1605667800000|2020-11-18 02:50:00|486.01|484.01|486.09|484.09|486.14|484.14|485.25|483.25|374
1605668100000|2020-11-18 02:55:00|486.11|484.11|486.37|484.37|486.44|484.44|485.6|483.6|606
1605668400000|2020-11-18 03:00:00|486.38|484.38|486.22|484.22|486.86|484.86|486.16|484.16|549
1605668700000|2020-11-18 03:05:00|486.21|484.21|485.5|483.5|486.46|484.46|485.46|483.46|552
1605669000000|2020-11-18 03:10:00|485.51|483.51|484.72|482.72|485.59|483.59|484.7|482.7|429
1605669300000|2020-11-18 03:15:00|484.73|482.73|484.77|482.77|485.11|483.11|483.42|481.42|786
1605669600000|2020-11-18 03:20:00|484.8|482.8|485.38|483.38|485.43|483.43|484.63|482.63|558
1605669900000|2020-11-18 03:25:00|485.39|483.39|485.81|483.81|485.83|483.83|485.27|483.27|544
1605670200000|2020-11-18 03:30:00|485.8|483.8|486.62|484.62|486.64|484.64|485.42|483.42|605
1605670500000|2020-11-18 03:35:00|486.64|484.64|487.23|485.23|487.42|485.42|486.55|484.55|648
1605670800000|2020-11-18 03:40:00|487.21|485.21|486.99|484.99|487.26|485.26|486.77|484.77|620
1605671100000|2020-11-18 03:45:00|487|485|488.05|486.05|488.24|486.24|486.63|484.63|670
1605671400000|2020-11-18 03:50:00|488.06|486.06|488.63|486.63|488.91|486.91|488.02|486.02|808
1605671700000|2020-11-18 03:55:00|488.67|486.67|489.77|487.77|489.79|487.79|488.37|486.37|657
1605672000000|2020-11-18 04:00:00|489.75|487.75|490.78|488.78|491.63|489.63|489.75|487.75|787
1605672300000|2020-11-18 04:05:00|490.79|488.79|491.27|489.27|491.59|489.59|490.56|488.56|752
1605672600000|2020-11-18 04:10:00|491.32|489.32|493.19|491.19|493.19|491.19|490.94|488.94|794
1605672900000|2020-11-18 04:15:00|493.44|491.44|495.95|493.95|496.49|494.49|493.23|491.23|809
1605673200000|2020-11-18 04:20:00|495.89|493.89|493.41|491.41|495.96|493.96|492.51|490.51|861
1605673500000|2020-11-18 04:25:00|493.35|491.35|494.18|492.18|494.63|492.63|493.23|491.23|907
1605673800000|2020-11-18 04:30:00|494.16|492.16|494.03|492.03|495.03|493.03|493.86|491.86|725
1605674100000|2020-11-18 04:35:00|494.02|492.02|493.81|491.81|494.03|492.03|492.27|490.27|741
1605674400000|2020-11-18 04:40:00|493.82|491.82|494.83|492.83|495.23|493.23|493.75|491.75|716
1605674700000|2020-11-18 04:45:00|494.82|492.82|494.76|492.76|495.03|493.03|493.52|491.52|766
1605675000000|2020-11-18 04:50:00|494.82|492.82|495.61|493.61|495.74|493.74|494.31|492.31|864
1605675300000|2020-11-18 04:55:00|495.62|493.62|494.94|492.94|495.63|493.63|494.28|492.28|803
1605675600000|2020-11-18 05:00:00|494.93|492.93|492.68|490.68|495.23|493.23|492.3|490.3|814
1605675900000|2020-11-18 05:05:00|492.66|490.66|494.44|492.44|494.75|492.75|492.47|490.47|879
1605676200000|2020-11-18 05:10:00|494.43|492.43|495.67|493.67|495.75|493.75|494.3|492.3|813
1605676500000|2020-11-18 05:15:00|495.71|493.71|494.37|492.37|495.73|493.73|494.35|492.35|836
1605676800000|2020-11-18 05:20:00|494.36|492.36|494.87|492.87|495.03|493.03|493.89|491.89|753
1605677100000|2020-11-18 05:25:00|494.88|492.88|493.94|491.94|494.9|492.9|493.81|491.81|627
1605677400000|2020-11-18 05:30:00|493.97|491.97|483.01|481.01|494.37|492.37|482.88|480.88|725
1605677700000|2020-11-18 05:35:00|482.81|480.81|477.98|475.98|482.83|480.83|471.36|469.36|1009
1605678000000|2020-11-18 05:40:00|477.55|475.55|472.99|470.99|478.95|476.95|471.87|469.87|1016
1605678300000|2020-11-18 05:45:00|472.97|470.97|468.21|466.21|473.24|471.24|460.13|458.13|948
1605678600000|2020-11-18 05:50:00|468.24|466.24|472.72|470.72|472.92|470.92|467.82|465.82|1003
1605678900000|2020-11-18 05:55:00|472.62|470.62|471.6|469.6|472.65|470.65|469.67|467.67|994
1605679200000|2020-11-18 06:00:00|471.71|469.71|470.16|468.16|471.73|469.73|467.77|465.77|959
1605679500000|2020-11-18 06:05:00|470.24|468.24|474.88|472.88|474.99|472.99|470.02|468.02|900
1605679800000|2020-11-18 06:10:00|474.87|472.87|476.55|474.55|476.55|474.55|473.62|471.62|756
1605680100000|2020-11-18 06:15:00|476.49|474.49|476.58|474.58|476.83|474.83|475.64|473.64|816
1605680400000|2020-11-18 06:20:00|476.57|474.57|476.8|474.8|478.08|476.08|476.49|474.49|822
1605680700000|2020-11-18 06:25:00|476.81|474.81|475.39|473.39|476.9|474.9|475.21|473.21|785
1605681000000|2020-11-18 06:30:00|475.4|473.4|476.64|474.64|477.72|475.72|475.32|473.32|770
1605681300000|2020-11-18 06:35:00|476.62|474.62|477.33|475.33|477.75|475.75|476.51|474.51|790
1605681600000|2020-11-18 06:40:00|477.35|475.35|476.8|474.8|477.4|475.4|475.78|473.78|760
1605681900000|2020-11-18 06:45:00|476.79|474.79|474.88|472.88|477.39|475.39|474.65|472.65|661
1605682200000|2020-11-18 06:50:00|474.87|472.87|475.8|473.8|476.54|474.54|474.66|472.66|803
1605682500000|2020-11-18 06:55:00|475.77|473.77|474.7|472.7|475.77|473.77|473.63|471.63|785
1605682800000|2020-11-18 07:00:00|474.66|472.66|473.78|471.78|474.7|472.7|473.11|471.11|842
1605683100000|2020-11-18 07:05:00|473.77|471.77|472.95|470.95|473.98|471.98|472.92|470.92|754
1605683400000|2020-11-18 07:10:00|472.99|470.99|475|473|475.48|473.48|471.27|469.27|871
1605683700000|2020-11-18 07:15:00|475.04|473.04|476.01|474.01|476.48|474.48|475.04|473.04|815
1605684000000|2020-11-18 07:20:00|476.03|474.03|473.49|471.49|476.03|474.03|473.46|471.46|801
1605684300000|2020-11-18 07:25:00|473.46|471.46|472.81|470.81|474.19|472.19|472.51|470.51|858
1605684600000|2020-11-18 07:30:00|472.8|470.8|475.22|473.22|475.31|473.31|472.67|470.67|802
1605684900000|2020-11-18 07:35:00|475.25|473.25|474.52|472.52|475.36|473.36|474.25|472.25|650
1605685200000|2020-11-18 07:40:00|474.51|472.51|474.66|472.66|474.99|472.99|474.02|472.02|610
1605685500000|2020-11-18 07:45:00|474.65|472.65|476.57|474.57|476.62|474.62|474.44|472.44|670
1605685800000|2020-11-18 07:50:00|476.48|474.48|477.59|475.59|477.62|475.62|475.75|473.75|764
1605686100000|2020-11-18 07:55:00|477.51|475.51|479.33|477.33|479.41|477.41|476.66|474.66|824
1605686400000|2020-11-18 08:00:00|479.27|477.27|480.69|478.69|480.96|478.96|478.23|476.23|834
1605686700000|2020-11-18 08:05:00|480.73|478.73|481.75|479.75|481.84|479.84|480.46|478.46|702
1605687000000|2020-11-18 08:10:00|481.73|479.73|481.68|479.68|482.93|480.93|481.21|479.21|641
1605687300000|2020-11-18 08:15:00|481.7|479.7|482.05|480.05|483.02|481.02|481.32|479.32|620
1605687600000|2020-11-18 08:20:00|482.15|480.15|481.18|479.18|482.15|480.15|480.36|478.36|752
1605687900000|2020-11-18 08:25:00|481.16|479.16|480.23|478.23|481.37|479.37|480.19|478.19|682
1605688200000|2020-11-18 08:30:00|480.24|478.24|480.61|478.61|480.81|478.81|479.67|477.67|745
1605688500000|2020-11-18 08:35:00|480.62|478.62|480.25|478.25|481.13|479.13|479.78|477.78|652
1605688800000|2020-11-18 08:40:00|480.26|478.26|482.12|480.12|482.17|480.17|480.26|478.26|794
1605689100000|2020-11-18 08:45:00|482.09|480.09|480.98|478.98|482.14|480.14|480.77|478.77|782
1605689400000|2020-11-18 08:50:00|480.97|478.97|480.82|478.82|481.5|479.5|480.42|478.42|632
1605689700000|2020-11-18 08:55:00|480.84|478.84|481.14|479.14|481.48|479.48|480.41|478.41|724
1605690000000|2020-11-18 09:00:00|481.12|479.12|480.14|478.14|481.36|479.36|480|478|713
1605690300000|2020-11-18 09:05:00|480.07|478.07|477.4|475.4|480.35|478.35|476.87|474.87|758
1605690600000|2020-11-18 09:10:00|477.41|475.41|479.42|477.42|479.71|477.71|477.41|475.41|936
1605690900000|2020-11-18 09:15:00|479.43|477.43|479.29|477.29|479.95|477.95|479.05|477.05|639
1605691200000|2020-11-18 09:20:00|479.28|477.28|478.46|476.46|479.31|477.31|478.01|476.01|785
1605691500000|2020-11-18 09:25:00|478.44|476.44|475.57|473.57|478.84|476.84|475.54|473.54|836
1605691800000|2020-11-18 09:30:00|475.61|473.61|477.36|475.36|478.86|476.86|474.89|472.89|908
1605692100000|2020-11-18 09:35:00|477.46|475.46|475.3|473.3|477.69|475.69|474.89|472.89|876
1605692400000|2020-11-18 09:40:00|475.29|473.29|475.53|473.53|476.51|474.51|475.26|473.26|790
1605692700000|2020-11-18 09:45:00|475.57|473.57|477.2|475.2|477.62|475.62|474.98|472.98|812
1605693000000|2020-11-18 09:50:00|477.21|475.21|477.3|475.3|477.55|475.55|476.9|474.9|707
1605693300000|2020-11-18 09:55:00|477.32|475.32|478.18|476.18|478.83|476.83|477.28|475.28|809
1605693600000|2020-11-18 10:00:00|478.17|476.17|476.9|474.9|478.17|476.17|476.21|474.21|781
1605693900000|2020-11-18 10:05:00|476.91|474.91|477.35|475.35|477.55|475.55|476.89|474.89|662
1605694200000|2020-11-18 10:10:00|477.36|475.36|478.54|476.54|478.72|476.72|476.67|474.67|652
1605694500000|2020-11-18 10:15:00|478.52|476.52|478.87|476.87|479.03|477.03|478|476|654
1605694800000|2020-11-18 10:20:00|478.88|476.88|478.53|476.53|479.19|477.19|478.04|476.04|714
1605695100000|2020-11-18 10:25:00|478.54|476.54|480.3|478.3|480.75|478.75|478.53|476.53|719
1605695400000|2020-11-18 10:30:00|480.31|478.31|480.85|478.85|480.95|478.95|479.66|477.66|715
1605695700000|2020-11-18 10:35:00|480.86|478.86|480.67|478.67|481.23|479.23|480.64|478.64|680
1605696000000|2020-11-18 10:40:00|480.64|478.64|480.32|478.32|481.09|479.09|479.89|477.89|592
1605696300000|2020-11-18 10:45:00|480.29|478.29|480.1|478.1|480.29|478.29|479.68|477.68|708
1605696600000|2020-11-18 10:50:00|480.09|478.09|481.53|479.53|481.77|479.77|480.07|478.07|619
1605696900000|2020-11-18 10:55:00|481.52|479.52|483.52|481.52|483.52|481.52|481.04|479.04|473
1605697200000|2020-11-18 11:00:00|483.53|481.53|481.18|479.18|483.64|481.64|480.66|478.66|678
1605697500000|2020-11-18 11:05:00|481.21|479.21|480.33|478.33|481.61|479.61|480.25|478.25|550
1605697800000|2020-11-18 11:10:00|480.32|478.32|480.76|478.76|480.81|478.81|479.36|477.36|580
1605698100000|2020-11-18 11:15:00|480.75|478.75|480.3|478.3|480.77|478.77|479.9|477.9|448
1605698400000|2020-11-18 11:20:00|480.29|478.29|480.35|478.35|480.47|478.47|479.61|477.61|576
1605698700000|2020-11-18 11:25:00|480.37|478.37|479.49|477.49|480.57|478.57|479.33|477.33|465
1605699000000|2020-11-18 11:30:00|479.47|477.47|479.22|477.22|479.48|477.48|477.75|475.75|750
1605699300000|2020-11-18 11:35:00|479.21|477.21|479.93|477.93|480.02|478.02|478.18|476.18|724
1605699600000|2020-11-18 11:40:00|479.92|477.92|480.74|478.74|481.38|479.38|479.62|477.62|663
1605699900000|2020-11-18 11:45:00|480.73|478.73|481.76|479.76|482.26|480.26|480.7|478.7|526
1605700200000|2020-11-18 11:50:00|481.81|479.81|481.55|479.55|481.92|479.92|481|479|421
1605700500000|2020-11-18 11:55:00|481.54|479.54|481.99|479.99|482.05|480.05|481.15|479.15|693
1605700800000|2020-11-18 12:00:00|482.02|480.02|481.16|479.16|482.04|480.04|480.94|478.94|735
1605701100000|2020-11-18 12:05:00|481.14|479.14|481.24|479.24|481.82|479.82|481.04|479.04|590
1605701400000|2020-11-18 12:10:00|481.27|479.27|480.85|478.85|481.35|479.35|480.62|478.62|463
1605701700000|2020-11-18 12:15:00|480.84|478.84|481.66|479.66|481.86|479.86|480.58|478.58|467
1605702000000|2020-11-18 12:20:00|481.64|479.64|480.21|478.21|481.64|479.64|479.98|477.98|569
1605702300000|2020-11-18 12:25:00|480.23|478.23|481.18|479.18|481.23|479.23|479.9|477.9|588
1605702600000|2020-11-18 12:30:00|481.21|479.21|480.66|478.66|481.71|479.71|480.66|478.66|621
1605702900000|2020-11-18 12:35:00|480.64|478.64|480.8|478.8|480.86|478.86|479.95|477.95|779
1605703200000|2020-11-18 12:40:00|480.79|478.79|480.85|478.85|481.37|479.37|480.34|478.34|556
1605703500000|2020-11-18 12:45:00|480.83|478.83|480.48|478.48|481.24|479.24|480.42|478.42|531
1605703800000|2020-11-18 12:50:00|480.49|478.49|478.69|476.69|480.49|478.49|478.02|476.02|795
1605704100000|2020-11-18 12:55:00|478.68|476.68|478.43|476.43|479.61|477.61|478.07|476.07|874
1605704400000|2020-11-18 13:00:00|478.4|476.4|478.41|476.41|479|477|476.52|474.52|790
1605704700000|2020-11-18 13:05:00|478.45|476.45|479.15|477.15|479.23|477.23|478.05|476.05|605
1605705000000|2020-11-18 13:10:00|479.18|477.18|479.34|477.34|479.79|477.79|478.75|476.75|574
1605705300000|2020-11-18 13:15:00|479.33|477.33|480.37|478.37|480.42|478.42|479.3|477.3|626
1605705600000|2020-11-18 13:20:00|480.42|478.42|479.08|477.08|480.58|478.58|479.06|477.06|576
1605705900000|2020-11-18 13:25:00|479.06|477.06|477.55|475.55|479.08|477.08|477.45|475.45|770
1605706200000|2020-11-18 13:30:00|477.56|475.56|479.01|477.01|479.08|477.08|476.89|474.89|757
1605706500000|2020-11-18 13:35:00|479.02|477.02|479.25|477.25|479.66|477.66|478.61|476.61|427
1605706800000|2020-11-18 13:40:00|479.26|477.26|478.07|476.07|479.61|477.61|477.8|475.8|475
1605707100000|2020-11-18 13:45:00|478.11|476.11|477.41|475.41|478.29|476.29|475.2|473.2|753
1605707400000|2020-11-18 13:50:00|477.39|475.39|477.74|475.74|477.98|475.98|475.54|473.54|629
1605707700000|2020-11-18 13:55:00|477.68|475.68|476.67|474.67|477.72|475.72|475.88|473.88|753
1605708000000|2020-11-18 14:00:00|476.69|474.69|475.19|473.19|476.71|474.71|474.68|472.68|723
1605708300000|2020-11-18 14:05:00|475.13|473.13|477.34|475.34|477.35|475.35|475.06|473.06|602
1605708600000|2020-11-18 14:10:00|477.33|475.33|478.06|476.06|478.11|476.11|476.68|474.68|562
1605708900000|2020-11-18 14:15:00|478|476|477.05|475.05|478|476|476.68|474.68|514
1605709200000|2020-11-18 14:20:00|477.03|475.03|477.34|475.34|477.48|475.48|476.09|474.09|583
1605709500000|2020-11-18 14:25:00|477.35|475.35|475.73|473.73|477.43|475.43|475.45|473.45|577
1605709800000|2020-11-18 14:30:00|475.74|473.74|474.45|472.45|476.1|474.1|473.27|471.27|612
1605710100000|2020-11-18 14:35:00|474.46|472.46|474.5|472.5|474.62|472.62|473.73|471.73|672
1605710400000|2020-11-18 14:40:00|474.49|472.49|475.28|473.28|475.35|473.35|473.8|471.8|698
1605710700000|2020-11-18 14:45:00|475.29|473.29|475.53|473.53|476.23|474.23|475.15|473.15|492
1605711000000|2020-11-18 14:50:00|475.51|473.51|474.57|472.57|475.96|473.96|474.23|472.23|616
1605711300000|2020-11-18 14:55:00|474.56|472.56|472.37|470.37|474.64|472.64|471.81|469.81|697
1605711600000|2020-11-18 15:00:00|472.27|470.27|470.03|468.03|472.56|470.56|469.67|467.67|863
1605711900000|2020-11-18 15:05:00|470.04|468.04|469.27|467.27|470.55|468.55|468.39|466.39|768
1605712200000|2020-11-18 15:10:00|469.41|467.41|468.27|466.27|469.96|467.96|467.1|465.1|815
1605712500000|2020-11-18 15:15:00|468.31|466.31|466.59|464.59|468.42|466.42|466.12|464.12|838
1605712800000|2020-11-18 15:20:00|466.5|464.5|467.98|465.98|468.14|466.14|465.15|463.15|934
1605713100000|2020-11-18 15:25:00|467.97|465.97|471.66|469.66|472.25|470.25|467.11|465.11|785
1605713400000|2020-11-18 15:30:00|471.63|469.63|472.44|470.44|473.69|471.69|471.18|469.18|648
1605713700000|2020-11-18 15:35:00|472.46|470.46|473.88|471.88|473.93|471.93|472.45|470.45|456
1605714000000|2020-11-18 15:40:00|473.85|471.85|473.67|471.67|473.99|471.99|472.88|470.88|550
1605714300000|2020-11-18 15:45:00|473.66|471.66|475.1|473.1|475.73|473.73|473.66|471.66|548
1605714600000|2020-11-18 15:50:00|475.11|473.11|475.15|473.15|476.14|474.14|475.06|473.06|633
1605714900000|2020-11-18 15:55:00|475.14|473.14|475.59|473.59|475.66|473.66|474.82|472.82|579
1605715200000|2020-11-18 16:00:00|475.61|473.61|476.27|474.27|476.66|474.66|474.63|472.63|628
1605715500000|2020-11-18 16:05:00|476.3|474.3|475.71|473.71|476.46|474.46|475.38|473.38|543
1605715800000|2020-11-18 16:10:00|475.72|473.72|473.19|471.19|475.72|473.72|472.45|470.45|628
1605716100000|2020-11-18 16:15:00|473.21|471.21|471.86|469.86|474.35|472.35|471.57|469.57|642
1605716400000|2020-11-18 16:20:00|471.85|469.85|474.17|472.17|474.61|472.61|470.4|468.4|624
1605716700000|2020-11-18 16:25:00|474.16|472.16|474.7|472.7|474.82|472.82|473.11|471.11|602
1605717000000|2020-11-18 16:30:00|474.69|472.69|474.99|472.99|475.33|473.33|473.8|471.8|513
1605717300000|2020-11-18 16:35:00|475.02|473.02|475.43|473.43|475.93|473.93|475.02|473.02|533
1605717600000|2020-11-18 16:40:00|475.41|473.41|474.35|472.35|475.41|473.41|473.9|471.9|676
1605717900000|2020-11-18 16:45:00|474.37|472.37|474.38|472.38|475.06|473.06|473.97|471.97|618
1605718200000|2020-11-18 16:50:00|474.39|472.39|475.92|473.92|476.04|474.04|473.88|471.88|652
1605718500000|2020-11-18 16:55:00|475.91|473.91|474.83|472.83|475.92|473.92|474.68|472.68|584
1605718800000|2020-11-18 17:00:00|474.82|472.82|474.13|472.13|474.83|472.83|473.48|471.48|614
1605719100000|2020-11-18 17:05:00|474.11|472.11|476.22|474.22|476.7|474.7|473.8|471.8|545
1605719400000|2020-11-18 17:10:00|476.21|474.21|476.67|474.67|477.35|475.35|476.19|474.19|502
1605719700000|2020-11-18 17:15:00|476.64|474.64|475.69|473.69|477.11|475.11|475.69|473.69|425
1605720000000|2020-11-18 17:20:00|475.68|473.68|477.49|475.49|477.92|475.92|475.67|473.67|406
1605720300000|2020-11-18 17:25:00|477.4|475.4|475.15|473.15|477.4|475.4|474.91|472.91|283
1605720600000|2020-11-18 17:30:00|475.09|473.09|475.44|473.44|476.58|474.58|474.95|472.95|477
1605720900000|2020-11-18 17:35:00|475.46|473.46|476.09|474.09|477.02|475.02|475.25|473.25|465
1605721200000|2020-11-18 17:40:00|476.07|474.07|476.79|474.79|476.86|474.86|475.57|473.57|377
1605721500000|2020-11-18 17:45:00|476.77|474.77|476.16|474.16|477.59|475.59|475.63|473.63|359
1605721800000|2020-11-18 17:50:00|476.19|474.19|476.2|474.2|476.86|474.86|475.91|473.91|451
1605722100000|2020-11-18 17:55:00|476.21|474.21|476.67|474.67|477.43|475.43|476.15|474.15|365
1605722400000|2020-11-18 18:00:00|476.66|474.66|476.2|474.2|476.73|474.73|475.63|473.63|334
1605722700000|2020-11-18 18:05:00|476.16|474.16|475.77|473.77|476.96|474.96|475.76|473.76|449
1605723000000|2020-11-18 18:10:00|475.75|473.75|476.06|474.06|476.31|474.31|475.23|473.23|471
1605723300000|2020-11-18 18:15:00|476.04|474.04|475.37|473.37|476.45|474.45|475.26|473.26|331
1605723600000|2020-11-18 18:20:00|475.38|473.38|475.79|473.79|475.81|473.81|474.61|472.61|447
1605723900000|2020-11-18 18:25:00|475.8|473.8|474.49|472.49|476.29|474.29|474.49|472.49|390
1605724200000|2020-11-18 18:30:00|474.48|472.48|475.88|473.88|476.04|474.04|474.47|472.47|470
1605724500000|2020-11-18 18:35:00|475.87|473.87|475.71|473.71|475.88|473.88|475.45|473.45|340
1605724800000|2020-11-18 18:40:00|475.75|473.75|476.46|474.46|476.47|474.47|475.67|473.67|458
1605725100000|2020-11-18 18:45:00|476.47|474.47|475.4|473.4|476.55|474.55|475.39|473.39|395
1605725400000|2020-11-18 18:50:00|475.38|473.38|475|473|476.23|474.23|474.95|472.95|526
1605725700000|2020-11-18 18:55:00|474.99|472.99|474.32|472.32|475.33|473.33|473.88|471.88|563
1605726000000|2020-11-18 19:00:00|474.28|472.28|476.26|474.26|476.69|474.69|474.17|472.17|512
1605726300000|2020-11-18 19:05:00|476.27|474.27|476.16|474.16|476.56|474.56|476.09|474.09|319
1605726600000|2020-11-18 19:10:00|476.17|474.17|476.21|474.21|476.52|474.52|476.16|474.16|407
1605726900000|2020-11-18 19:15:00|476.2|474.2|475.61|473.61|476.2|474.2|474.01|472.01|663
1605727200000|2020-11-18 19:20:00|475.62|473.62|475.25|473.25|476.03|474.03|475.25|473.25|486
1605727500000|2020-11-18 19:25:00|475.22|473.22|473.47|471.47|475.23|473.23|472.95|470.95|735
1605727800000|2020-11-18 19:30:00|473.48|471.48|473.76|471.76|474.17|472.17|472.44|470.44|646
1605728100000|2020-11-18 19:35:00|473.77|471.77|473.89|471.89|474.33|472.33|473.12|471.12|519
1605728400000|2020-11-18 19:40:00|473.83|471.83|474.25|472.25|474.49|472.49|473.54|471.54|592
1605728700000|2020-11-18 19:45:00|474.27|472.27|473.2|471.2|474.35|472.35|473.15|471.15|468
1605729000000|2020-11-18 19:50:00|473.19|471.19|473.38|471.38|473.67|471.67|472|470|644
1605729300000|2020-11-18 19:55:00|473.35|471.35|474.44|472.44|474.55|472.55|473.35|471.35|334
1605729600000|2020-11-18 20:00:00|474.46|472.46|472.91|470.91|474.46|472.46|472.77|470.77|461
1605729900000|2020-11-18 20:05:00|472.9|470.9|474.33|472.33|474.33|472.33|472.89|470.89|425
1605730200000|2020-11-18 20:10:00|474.34|472.34|472.27|470.27|474.78|472.78|472.27|470.27|438
1605730500000|2020-11-18 20:15:00|472.25|470.25|474.06|472.06|474.63|472.63|472.04|470.04|633
1605730800000|2020-11-18 20:20:00|474.07|472.07|473.13|471.13|474.11|472.11|473.06|471.06|354
1605731100000|2020-11-18 20:25:00|473.12|471.12|471.92|469.92|473.27|471.27|471.9|469.9|404
1605731400000|2020-11-18 20:30:00|471.89|469.89|471.35|469.35|471.89|469.89|471|469|567
1605731700000|2020-11-18 20:35:00|471.33|469.33|471.42|469.42|472.36|470.36|471.17|469.17|566
1605732000000|2020-11-18 20:40:00|471.38|469.38|472.77|470.77|473.11|471.11|471.18|469.18|642
1605732300000|2020-11-18 20:45:00|472.75|470.75|473|471|473.64|471.64|472.34|470.34|674
1605732600000|2020-11-18 20:50:00|473.05|471.05|473.24|471.24|473.71|471.71|472.78|470.78|668
1605732900000|2020-11-18 20:55:00|473.23|471.23|472.94|470.94|473.47|471.47|472.85|470.85|474
1605733200000|2020-11-18 21:00:00|472.89|470.89|473.32|471.32|473.75|471.75|472.68|470.68|619
1605733500000|2020-11-18 21:05:00|473.28|471.28|473.22|471.22|473.81|471.81|472.64|470.64|508
1605733800000|2020-11-18 21:10:00|473.2|471.2|473.45|471.45|473.46|471.46|472.93|470.93|466
1605734100000|2020-11-18 21:15:00|473.46|471.46|473.67|471.67|473.8|471.8|473.01|471.01|531
1605734400000|2020-11-18 21:20:00|473.68|471.68|474.13|472.13|474.13|472.13|473.25|471.25|310
1605734700000|2020-11-18 21:25:00|474.11|472.11|474.16|472.16|474.39|472.39|473.79|471.79|401
1605735000000|2020-11-18 21:30:00|474.17|472.17|473.51|471.51|474.17|472.17|472.42|470.42|511
1605735300000|2020-11-18 21:35:00|473.53|471.53|474.88|472.88|474.89|472.89|473.32|471.32|386
1605735600000|2020-11-18 21:40:00|474.85|472.85|475.14|473.14|475.16|473.16|474.76|472.76|223
1605735900000|2020-11-18 21:45:00|475.13|473.13|474.96|472.96|475.5|473.5|474.88|472.88|234
1605736200000|2020-11-18 21:50:00|474.95|472.95|474.8|472.8|475.15|473.15|474.62|472.62|335
1605736500000|2020-11-18 21:55:00|474.79|472.79|475.61|473.61|475.63|473.63|474.67|472.67|222
1605736800000|2020-11-18 22:00:00|475.62|473.62|475.91|473.91|475.91|473.91|475.54|473.54|235
1605737100000|2020-11-18 22:05:00|475.88|473.88|474.63|472.63|476.23|474.23|474.58|472.58|162
1605737400000|2020-11-18 22:10:00|474.6|472.6|474.78|472.78|475.38|473.38|474.35|472.35|302
1605737700000|2020-11-18 22:15:00|474.79|472.79|474.69|472.69|474.79|472.79|473.9|471.9|316
1605738000000|2020-11-18 22:20:00|474.67|472.67|475.18|473.18|475.55|473.55|474.67|472.67|158
1605738300000|2020-11-18 22:25:00|475.19|473.19|474.84|472.84|475.27|473.27|474.76|472.76|421
1605738600000|2020-11-18 22:30:00|474.85|472.85|476.61|474.61|476.61|474.61|474.84|472.84|222
1605738900000|2020-11-18 22:35:00|476.7|474.7|478.13|476.13|478.13|476.13|476.7|474.7|480
1605739200000|2020-11-18 22:40:00|478.14|476.14|479.9|477.9|480.02|478.02|478.12|476.12|533
1605739500000|2020-11-18 22:45:00|479.88|477.88|479.78|477.78|480.48|478.48|479.75|477.75|325
1605739800000|2020-11-18 22:50:00|479.79|477.79|480.93|478.93|481.05|479.05|479.79|477.79|343
1605740100000|2020-11-18 22:55:00|480.94|478.94|481.7|479.7|481.73|479.73|480.91|478.91|303
1605740400000|2020-11-18 23:00:00|481.69|479.69|480.79|478.79|481.97|479.97|480.29|478.29|450
1605740700000|2020-11-18 23:05:00|480.78|478.78|480.77|478.77|481.62|479.62|480.73|478.73|440
1605741000000|2020-11-18 23:10:00|480.76|478.76|480.74|478.74|481.09|479.09|480.32|478.32|613
1605741300000|2020-11-18 23:15:00|480.76|478.76|479.12|477.12|481.01|479.01|478.49|476.49|432
1605741600000|2020-11-18 23:20:00|479.14|477.14|480.33|478.33|480.7|478.7|479.14|477.14|494
1605741900000|2020-11-18 23:25:00|480.34|478.34|480.27|478.27|480.51|478.51|479.87|477.87|737
1605742200000|2020-11-18 23:30:00|480.24|478.24|479.93|477.93|480.67|478.67|479.8|477.8|712
1605742500000|2020-11-18 23:35:00|479.94|477.94|480.75|478.75|480.75|478.75|479.89|477.89|550
1605742800000|2020-11-18 23:40:00|480.76|478.76|480.09|478.09|480.77|478.77|479.75|477.75|493
1605743100000|2020-11-18 23:45:00|480.05|478.05|481.2|479.2|481.21|479.21|480.02|478.02|459
1605743400000|2020-11-18 23:50:00|481.21|479.21|481.16|479.16|481.25|479.25|480.95|478.95|277
1605743700000|2020-11-18 23:55:00|481.19|479.19|480.03|478.03|481.4|479.4|479.82|477.82|640
1605744000000|2020-11-19 00:00:00|480|478|480.99|478.99|481.85|479.85|480|478|664
1605744300000|2020-11-19 00:05:00|481.01|479.01|479.4|477.4|481.2|479.2|479.4|477.4|684
1605744600000|2020-11-19 00:10:00|479.39|477.39|477.95|475.95|479.5|477.5|477.65|475.65|643
1605744900000|2020-11-19 00:15:00|477.94|475.94|476.87|474.87|479.2|477.2|476.07|474.07|723
1605745200000|2020-11-19 00:20:00|476.88|474.88|477.28|475.28|477.7|475.7|476.5|474.5|553
1605745500000|2020-11-19 00:25:00|477.29|475.29|477|475|477.68|475.68|476.89|474.89|633
1605745800000|2020-11-19 00:30:00|476.99|474.99|476.85|474.85|477.33|475.33|475.36|473.36|785
1605746100000|2020-11-19 00:35:00|476.84|474.84|477.75|475.75|477.97|475.97|476.84|474.84|593
1605746400000|2020-11-19 00:40:00|477.72|475.72|478.54|476.54|479.18|477.18|477.72|475.72|704
1605746700000|2020-11-19 00:45:00|478.5|476.5|478.97|476.97|479.28|477.28|478.43|476.43|631
1605747000000|2020-11-19 00:50:00|478.96|476.96|479.95|477.95|480.43|478.43|478.85|476.85|744
1605747300000|2020-11-19 00:55:00|479.94|477.94|480.09|478.09|480.4|478.4|479.69|477.69|622
1605747600000|2020-11-19 01:00:00|480.06|478.06|479.06|477.06|480.3|478.3|479.06|477.06|348
1605747900000|2020-11-19 01:05:00|479.07|477.07|479.07|477.07|479.57|477.57|478.71|476.71|352
1605748200000|2020-11-19 01:10:00|479.08|477.08|480.23|478.23|480.27|478.27|478.95|476.95|372
1605748500000|2020-11-19 01:15:00|480.27|478.27|480.79|478.79|480.85|478.85|479.98|477.98|443
1605748800000|2020-11-19 01:20:00|480.8|478.8|479.88|477.88|481.03|479.03|479.87|477.87|277
1605749100000|2020-11-19 01:25:00|479.87|477.87|480.89|478.89|480.89|478.89|479.7|477.7|358
1605749400000|2020-11-19 01:30:00|480.88|478.88|480.75|478.75|481.13|479.13|480.68|478.68|303
1605749700000|2020-11-19 01:35:00|480.74|478.74|480.8|478.8|480.93|478.93|480.73|478.73|333
1605750000000|2020-11-19 01:40:00|480.77|478.77|481.01|479.01|481.18|479.18|480.77|478.77|276
1605750300000|2020-11-19 01:45:00|481|479|480.27|478.27|481.04|479.04|480.11|478.11|562
1605750600000|2020-11-19 01:50:00|480.3|478.3|481.1|479.1|481.14|479.14|480.22|478.22|446
1605750900000|2020-11-19 01:55:00|481.11|479.11|481.42|479.42|481.63|479.63|481.11|479.11|407
1605751200000|2020-11-19 02:00:00|481.41|479.41|480.81|478.81|481.96|479.96|480.36|478.36|620
1605751500000|2020-11-19 02:05:00|480.84|478.84|480.35|478.35|480.87|478.87|479.57|477.57|542
1605751800000|2020-11-19 02:10:00|480.36|478.36|480.15|478.15|480.45|478.45|480.06|478.06|307
1605752100000|2020-11-19 02:15:00|480.13|478.13|481.01|479.01|481.11|479.11|480.04|478.04|449
1605752400000|2020-11-19 02:20:00|481.03|479.03|481.03|479.03|481.2|479.2|480.57|478.57|551
1605752700000|2020-11-19 02:25:00|481.06|479.06|481.21|479.21|481.26|479.26|481.01|479.01|109
1605753000000|2020-11-19 02:30:00|481.19|479.19|481.5|479.5|481.51|479.51|480.97|478.97|309
1605753300000|2020-11-19 02:35:00|481.51|479.51|480.72|478.72|481.53|479.53|480.35|478.35|466
1605753600000|2020-11-19 02:40:00|480.7|478.7|480.7|478.7|480.78|478.78|480.23|478.23|540
1605753900000|2020-11-19 02:45:00|480.69|478.69|480.03|478.03|480.86|478.86|480.03|478.03|448
1605754200000|2020-11-19 02:50:00|480.05|478.05|480.13|478.13|480.39|478.39|479.81|477.81|531
1605754500000|2020-11-19 02:55:00|480.14|478.14|479.63|477.63|480.3|478.3|479.51|477.51|423
1605754800000|2020-11-19 03:00:00|479.67|477.67|481.14|479.14|481.17|479.17|479.67|477.67|452
1605755100000|2020-11-19 03:05:00|481.16|479.16|480.91|478.91|481.18|479.18|480.82|478.82|319
1605755400000|2020-11-19 03:10:00|480.87|478.87|480.26|478.26|481.24|479.24|480.25|478.25|367
1605755700000|2020-11-19 03:15:00|480.25|478.25|479.87|477.87|481.27|479.27|479.87|477.87|475
1605756000000|2020-11-19 03:20:00|479.88|477.88|479.55|477.55|479.99|477.99|479.1|477.1|658
1605756300000|2020-11-19 03:25:00|479.54|477.54|479.66|477.66|479.84|477.84|479.15|477.15|513
1605756600000|2020-11-19 03:30:00|479.67|477.67|478.57|476.57|479.68|477.68|478.42|476.42|558
1605756900000|2020-11-19 03:35:00|478.58|476.58|479.13|477.13|479.26|477.26|478.58|476.58|423
1605757200000|2020-11-19 03:40:00|479.14|477.14|478.84|476.84|479.26|477.26|478.84|476.84|437
1605757500000|2020-11-19 03:45:00|478.85|476.85|478.67|476.67|479.42|477.42|478.65|476.65|493
1605757800000|2020-11-19 03:50:00|478.66|476.66|478.95|476.95|479.27|477.27|478.66|476.66|556
1605758100000|2020-11-19 03:55:00|478.94|476.94|479.33|477.33|479.48|477.48|478.87|476.87|577
1605758400000|2020-11-19 04:00:00|479.36|477.36|479.01|477.01|479.49|477.49|478.95|476.95|454
1605758700000|2020-11-19 04:05:00|479.02|477.02|476.96|474.96|479.41|477.41|476.67|474.67|567
1605759000000|2020-11-19 04:10:00|477.01|475.01|477.09|475.09|477.69|475.69|476.39|474.39|626
1605759300000|2020-11-19 04:15:00|477.12|475.12|477.43|475.43|477.82|475.82|477.1|475.1|528
1605759600000|2020-11-19 04:20:00|477.46|475.46|476.98|474.98|477.57|475.57|476.98|474.98|496
1605759900000|2020-11-19 04:25:00|476.96|474.96|476.92|474.92|477.31|475.31|476.43|474.43|529
1605760200000|2020-11-19 04:30:00|476.87|474.87|477.39|475.39|477.8|475.8|476.87|474.87|592
1605760500000|2020-11-19 04:35:00|477.4|475.4|477.88|475.88|477.88|475.88|477.37|475.37|451
1605760800000|2020-11-19 04:40:00|477.86|475.86|477.47|475.47|477.88|475.88|477.47|475.47|494
1605761100000|2020-11-19 04:45:00|477.45|475.45|478.16|476.16|478.46|476.46|477.45|475.45|443
1605761400000|2020-11-19 04:50:00|478.15|476.15|478.14|476.14|478.36|476.36|478.11|476.11|255
1605761700000|2020-11-19 04:55:00|478.12|476.12|478.15|476.15|478.32|476.32|477.99|475.99|307
1605762000000|2020-11-19 05:00:00|478.17|476.17|476.05|474.05|478.2|476.2|476.05|474.05|430
1605762300000|2020-11-19 05:05:00|476.08|474.08|476.37|474.37|476.62|474.62|475.87|473.87|617
1605762600000|2020-11-19 05:10:00|476.38|474.38|476.72|474.72|476.85|474.85|476.36|474.36|452
1605762900000|2020-11-19 05:15:00|476.73|474.73|477.03|475.03|477.57|475.57|476.72|474.72|305
1605763200000|2020-11-19 05:20:00|477.02|475.02|477.14|475.14|477.14|475.14|476.38|474.38|428
1605763500000|2020-11-19 05:25:00|477.25|475.25|477.52|475.52|477.83|475.83|477.25|475.25|535
1605763800000|2020-11-19 05:30:00|477.51|475.51|476.69|474.69|477.52|475.52|476.05|474.05|626
1605764100000|2020-11-19 05:35:00|476.7|474.7|477.43|475.43|477.47|475.47|476.64|474.64|646
1605764400000|2020-11-19 05:40:00|477.42|475.42|477.46|475.46|477.5|475.5|477.15|475.15|551
1605764700000|2020-11-19 05:45:00|477.44|475.44|477.43|475.43|477.47|475.47|476.68|474.68|372
1605765000000|2020-11-19 05:50:00|477.38|475.38|477.77|475.77|477.77|475.77|477.29|475.29|550
1605765300000|2020-11-19 05:55:00|477.78|475.78|478.28|476.28|478.3|476.3|477.62|475.62|489
1605765600000|2020-11-19 06:00:00|478.31|476.31|477.85|475.85|478.69|476.69|477.57|475.57|394
1605765900000|2020-11-19 06:05:00|477.84|475.84|477.49|475.49|478.03|476.03|477.37|475.37|397
1605766200000|2020-11-19 06:10:00|477.48|475.48|477.24|475.24|477.62|475.62|477.19|475.19|341
1605766500000|2020-11-19 06:15:00|477.26|475.26|476.65|474.65|477.48|475.48|476.63|474.63|298
1605766800000|2020-11-19 06:20:00|476.64|474.64|476.22|474.22|476.7|474.7|476.18|474.18|499
1605767100000|2020-11-19 06:25:00|476.2|474.2|475.42|473.42|476.61|474.61|475.22|473.22|569
1605767400000|2020-11-19 06:30:00|475.41|473.41|474.2|472.2|476.05|474.05|473.92|471.92|656
1605767700000|2020-11-19 06:35:00|474.18|472.18|474.56|472.56|475.01|473.01|474.15|472.15|503
1605768000000|2020-11-19 06:40:00|474.57|472.57|473.7|471.7|474.96|472.96|473.44|471.44|467
1605768300000|2020-11-19 06:45:00|473.72|471.72|474.65|472.65|475|473|473.34|471.34|501
1605768600000|2020-11-19 06:50:00|474.66|472.66|474.44|472.44|474.76|472.76|474.09|472.09|516
1605768900000|2020-11-19 06:55:00|474.4|472.4|474.69|472.69|474.87|472.87|473.83|471.83|361
1605769200000|2020-11-19 07:00:00|474.66|472.66|473.71|471.71|474.81|472.81|473.6|471.6|479
1605769500000|2020-11-19 07:05:00|473.68|471.68|473.56|471.56|474.22|472.22|473.03|471.03|686
1605769800000|2020-11-19 07:10:00|473.54|471.54|474.04|472.04|474.43|472.43|473.54|471.54|573
1605770100000|2020-11-19 07:15:00|474.05|472.05|474.49|472.49|475.27|473.27|474.03|472.03|494
1605770400000|2020-11-19 07:20:00|474.48|472.48|474.93|472.93|475.27|473.27|474.44|472.44|475
1605770700000|2020-11-19 07:25:00|475|473|475|473|475.02|473.02|474.67|472.67|366
1605771000000|2020-11-19 07:30:00|475.02|473.02|473.9|471.9|475.21|473.21|473.84|471.84|367
1605771300000|2020-11-19 07:35:00|473.92|471.92|473.07|471.07|474.24|472.24|473.07|471.07|541
1605771600000|2020-11-19 07:40:00|473.08|471.08|473.14|471.14|474.46|472.46|472.66|470.66|639
1605771900000|2020-11-19 07:45:00|473.15|471.15|472.61|470.61|473.15|471.15|472.09|470.09|416
1605772200000|2020-11-19 07:50:00|472.62|470.62|473|471|473.82|471.82|472.62|470.62|582
1605772500000|2020-11-19 07:55:00|473.02|471.02|473.32|471.32|474.02|472.02|473|471|553
1605772800000|2020-11-19 08:00:00|473.31|471.31|473.74|471.74|473.76|471.76|473|471|481
1605773100000|2020-11-19 08:05:00|473.75|471.75|474.1|472.1|474.22|472.22|473.72|471.72|343
1605773400000|2020-11-19 08:10:00|474.11|472.11|473.96|471.96|474.85|472.85|473.87|471.87|414
1605773700000|2020-11-19 08:15:00|473.95|471.95|471.97|469.97|473.95|471.95|471.62|469.62|551
1605774000000|2020-11-19 08:20:00|471.96|469.96|471.78|469.78|472.28|470.28|471.19|469.19|725
1605774300000|2020-11-19 08:25:00|471.77|469.77|471.84|469.84|472.22|470.22|471.1|469.1|536
1605774600000|2020-11-19 08:30:00|471.85|469.85|472.84|470.84|472.91|470.91|471.83|469.83|468
1605774900000|2020-11-19 08:35:00|472.85|470.85|470.75|468.75|472.88|470.88|469.94|467.94|470
1605775200000|2020-11-19 08:40:00|470.77|468.77|469.59|467.59|471.25|469.25|469.46|467.46|790
1605775500000|2020-11-19 08:45:00|469.5|467.5|469.4|467.4|469.65|467.65|467.89|465.89|803
1605775800000|2020-11-19 08:50:00|469.41|467.41|470.57|468.57|471.71|469.71|469.41|467.41|741
1605776100000|2020-11-19 08:55:00|470.6|468.6|470.76|468.76|471.12|469.12|470.57|468.57|717
1605776400000|2020-11-19 09:00:00|470.78|468.78|471.06|469.06|471.51|469.51|470.13|468.13|723
1605776700000|2020-11-19 09:05:00|471.12|469.12|471.44|469.44|471.55|469.55|470.48|468.48|663
1605777000000|2020-11-19 09:10:00|471.45|469.45|470.98|468.98|472.23|470.23|470.93|468.93|776
1605777300000|2020-11-19 09:15:00|470.97|468.97|471.83|469.83|471.86|469.86|470.9|468.9|545
1605777600000|2020-11-19 09:20:00|471.82|469.82|471.42|469.42|472.03|470.03|471.41|469.41|428
1605777900000|2020-11-19 09:25:00|471.4|469.4|470.8|468.8|471.69|469.69|470.78|468.78|635
1605778200000|2020-11-19 09:30:00|470.79|468.79|470.82|468.82|471.41|469.41|470.15|468.15|645
1605778500000|2020-11-19 09:35:00|470.78|468.78|470.19|468.19|470.79|468.79|469.28|467.28|724
1605778800000|2020-11-19 09:40:00|470.18|468.18|468.95|466.95|470.46|468.46|468.84|466.84|719
1605779100000|2020-11-19 09:45:00|468.94|466.94|467.62|465.62|469.07|467.07|467.42|465.42|767
1605779400000|2020-11-19 09:50:00|467.61|465.61|467.15|465.15|467.79|465.79|466.53|464.53|672
1605779700000|2020-11-19 09:55:00|467.17|465.17|467.85|465.85|468.21|466.21|466.54|464.54|648
1605780000000|2020-11-19 10:00:00|467.84|465.84|468.17|466.17|468.53|466.53|466.32|464.32|696
1605780300000|2020-11-19 10:05:00|468.2|466.2|468.71|466.71|468.93|466.93|468.15|466.15|605
1605780600000|2020-11-19 10:10:00|468.75|466.75|468.99|466.99|469.84|467.84|468.33|466.33|652
1605780900000|2020-11-19 10:15:00|469|467|468.76|466.76|469.34|467.34|468.68|466.68|500
1605781200000|2020-11-19 10:20:00|468.74|466.74|469.52|467.52|469.55|467.55|468.05|466.05|446
1605781500000|2020-11-19 10:25:00|469.48|467.48|468.81|466.81|470.22|468.22|468.8|466.8|529
1605781800000|2020-11-19 10:30:00|468.8|466.8|468.42|466.42|469.76|467.76|468.42|466.42|505
1605782100000|2020-11-19 10:35:00|468.41|466.41|467.77|465.77|468.57|466.57|467.75|465.75|438
1605782400000|2020-11-19 10:40:00|467.76|465.76|467.48|465.48|467.92|465.92|466.91|464.91|593
1605782700000|2020-11-19 10:45:00|467.5|465.5|471.16|469.16|471.21|469.21|467.5|465.5|757
1605783000000|2020-11-19 10:50:00|471.17|469.17|471.06|469.06|472.42|470.42|470.88|468.88|715
1605783300000|2020-11-19 10:55:00|471.03|469.03|471.32|469.32|471.71|469.71|471.02|469.02|570
1605783600000|2020-11-19 11:00:00|471.29|469.29|471.15|469.15|471.39|469.39|470.76|468.76|558
1605783900000|2020-11-19 11:05:00|471.19|469.19|473.06|471.06|473.38|471.38|470.98|468.98|683
1605784200000|2020-11-19 11:10:00|473.12|471.12|472.73|470.73|473.38|471.38|472.5|470.5|611
1605784500000|2020-11-19 11:15:00|472.72|470.72|472.31|470.31|473.41|471.41|472.3|470.3|514
1605784800000|2020-11-19 11:20:00|472.3|470.3|471.88|469.88|472.99|470.99|471.85|469.85|628
1605785100000|2020-11-19 11:25:00|471.89|469.89|471.18|469.18|472.36|470.36|470.57|468.57|588
1605785400000|2020-11-19 11:30:00|471.12|469.12|472.13|470.13|472.37|470.37|471.12|469.12|384
1605785700000|2020-11-19 11:35:00|472.14|470.14|471.9|469.9|472.45|470.45|471.33|469.33|475
1605786000000|2020-11-19 11:40:00|471.91|469.91|471.8|469.8|472.55|470.55|471.72|469.72|587
1605786300000|2020-11-19 11:45:00|471.79|469.79|472.51|470.51|473.1|471.1|471.78|469.78|745
1605786600000|2020-11-19 11:50:00|472.5|470.5|473.41|471.41|473.52|471.52|472.26|470.26|708
1605786900000|2020-11-19 11:55:00|473.42|471.42|474.66|472.66|474.8|472.8|473.41|471.41|687
1605787200000|2020-11-19 12:00:00|474.67|472.67|474.8|472.8|475.32|473.32|474.26|472.26|673
1605787500000|2020-11-19 12:05:00|474.79|472.79|473.42|471.42|474.79|472.79|473.42|471.42|639
1605787800000|2020-11-19 12:10:00|473.43|471.43|473.73|471.73|474.32|472.32|473.42|471.42|702
1605788100000|2020-11-19 12:15:00|473.72|471.72|474.7|472.7|474.95|472.95|473.72|471.72|591
1605788400000|2020-11-19 12:20:00|474.69|472.69|474.01|472.01|474.74|472.74|473.59|471.59|433
1605788700000|2020-11-19 12:25:00|474.02|472.02|474.71|472.71|475.1|473.1|473.96|471.96|401
1605789000000|2020-11-19 12:30:00|474.67|472.67|476.27|474.27|476.34|474.34|474.61|472.61|411
1605789300000|2020-11-19 12:35:00|476.28|474.28|475.2|473.2|476.3|474.3|474.92|472.92|483
1605789600000|2020-11-19 12:40:00|475.22|473.22|475.83|473.83|476.1|474.1|475.09|473.09|734
1605789900000|2020-11-19 12:45:00|475.85|473.85|475.63|473.63|476.44|474.44|475.62|473.62|688
1605790200000|2020-11-19 12:50:00|475.65|473.65|475.06|473.06|475.65|473.65|474.9|472.9|560
1605790500000|2020-11-19 12:55:00|475.07|473.07|475|473|475.62|473.62|474.88|472.88|480
1605790800000|2020-11-19 13:00:00|475.01|473.01|476.08|474.08|476.13|474.13|474.83|472.83|595
1605791100000|2020-11-19 13:05:00|476.1|474.1|476.14|474.14|476.78|474.78|475.95|473.95|554
1605791400000|2020-11-19 13:10:00|476.16|474.16|476.93|474.93|476.93|474.93|475.93|473.93|536
1605791700000|2020-11-19 13:15:00|476.91|474.91|477.07|475.07|477.14|475.14|476.48|474.48|439
1605792000000|2020-11-19 13:20:00|477.06|475.06|476.84|474.84|477.6|475.6|476.67|474.67|509
1605792300000|2020-11-19 13:25:00|476.83|474.83|477.68|475.68|477.81|475.81|476.83|474.83|525
1605792600000|2020-11-19 13:30:00|477.7|475.7|477.38|475.38|477.86|475.86|476.73|474.73|632
1605792900000|2020-11-19 13:35:00|477.4|475.4|476.82|474.82|477.48|475.48|476.32|474.32|636
1605793200000|2020-11-19 13:40:00|476.83|474.83|476.76|474.76|477.01|475.01|476.69|474.69|336
1605793500000|2020-11-19 13:45:00|476.77|474.77|477.29|475.29|477.34|475.34|476.23|474.23|628
1605793800000|2020-11-19 13:50:00|477.28|475.28|477.34|475.34|478.08|476.08|477.21|475.21|517
1605794100000|2020-11-19 13:55:00|477.31|475.31|477.55|475.55|477.73|475.73|476.52|474.52|688
1605794400000|2020-11-19 14:00:00|477.53|475.53|477.78|475.78|477.87|475.87|477.27|475.27|527
1605794700000|2020-11-19 14:05:00|477.79|475.79|477.75|475.75|478.32|476.32|477.53|475.53|501
1605795000000|2020-11-19 14:10:00|477.73|475.73|477.15|475.15|477.78|475.78|476.83|474.83|503
1605795300000|2020-11-19 14:15:00|477.14|475.14|476.94|474.94|477.33|475.33|476.63|474.63|497
1605795600000|2020-11-19 14:20:00|476.93|474.93|476.19|474.19|477.28|475.28|476.16|474.16|618
1605795900000|2020-11-19 14:25:00|476.2|474.2|476.08|474.08|476.32|474.32|475.25|473.25|734
1605796200000|2020-11-19 14:30:00|476.07|474.07|475.28|473.28|476.29|474.29|475.03|473.03|601
1605796500000|2020-11-19 14:35:00|475.32|473.32|475.41|473.41|475.94|473.94|475.22|473.22|582
1605796800000|2020-11-19 14:40:00|475.37|473.37|476.06|474.06|476.17|474.17|475.36|473.36|464
1605797100000|2020-11-19 14:45:00|476.07|474.07|476.66|474.66|477.07|475.07|476.05|474.05|493
1605797400000|2020-11-19 14:50:00|476.67|474.67|477.75|475.75|477.75|475.75|476.66|474.66|479
1605797700000|2020-11-19 14:55:00|477.79|475.79|479.28|477.28|479.52|477.52|477.6|475.6|640
1605798000000|2020-11-19 15:00:00|479.27|477.27|479.28|477.28|479.88|477.88|478.25|476.25|714
1605798300000|2020-11-19 15:05:00|479.29|477.29|479.06|477.06|479.35|477.35|478.33|476.33|639
1605798600000|2020-11-19 15:10:00|479.12|477.12|478.11|476.11|479.19|477.19|478.02|476.02|644
1605798900000|2020-11-19 15:15:00|478.13|476.13|478.79|476.79|478.79|476.79|478.07|476.07|705
1605799200000|2020-11-19 15:20:00|478.78|476.78|478.21|476.21|479.48|477.48|477.95|475.95|706
1605799500000|2020-11-19 15:25:00|478.22|476.22|478.64|476.64|478.68|476.68|478.08|476.08|713
1605799800000|2020-11-19 15:30:00|478.67|476.67|477.88|475.88|479.36|477.36|477.67|475.67|684
1605800100000|2020-11-19 15:35:00|477.89|475.89|477.33|475.33|478.15|476.15|477.31|475.31|512
1605800400000|2020-11-19 15:40:00|477.32|475.32|477.8|475.8|478|476|477.32|475.32|404
1605800700000|2020-11-19 15:45:00|477.81|475.81|478.44|476.44|478.55|476.55|477.8|475.8|318
1605801000000|2020-11-19 15:50:00|478.45|476.45|477.49|475.49|478.55|476.55|476.68|474.68|589
1605801300000|2020-11-19 15:55:00|477.48|475.48|476.98|474.98|478.19|476.19|476.98|474.98|493
1605801600000|2020-11-19 16:00:00|476.92|474.92|476.7|474.7|478.59|476.59|476.57|474.57|746
1605801900000|2020-11-19 16:05:00|476.68|474.68|475.62|473.62|476.68|474.68|474.83|472.83|709
1605802200000|2020-11-19 16:10:00|475.64|473.64|475.77|473.77|476.02|474.02|475.45|473.45|493
1605802500000|2020-11-19 16:15:00|475.79|473.79|476.36|474.36|476.37|474.37|475.39|473.39|584
1605802800000|2020-11-19 16:20:00|476.38|474.38|476.68|474.68|477.35|475.35|475.88|473.88|639
1605803100000|2020-11-19 16:25:00|476.7|474.7|476.74|474.74|477.3|475.3|476.14|474.14|683
1605803400000|2020-11-19 16:30:00|476.75|474.75|477.82|475.82|478.28|476.28|476.72|474.72|475
1605803700000|2020-11-19 16:35:00|477.83|475.83|476.79|474.79|477.86|475.86|476.79|474.79|625
1605804000000|2020-11-19 16:40:00|476.78|474.78|476.41|474.41|477.41|475.41|476.19|474.19|635
1605804300000|2020-11-19 16:45:00|476.4|474.4|476.91|474.91|477.07|475.07|475.97|473.97|603
1605804600000|2020-11-19 16:50:00|476.95|474.95|476.61|474.61|477.04|475.04|476.49|474.49|555
1605804900000|2020-11-19 16:55:00|476.6|474.6|477.09|475.09|477.11|475.11|476.47|474.47|266
1605805200000|2020-11-19 17:00:00|477.08|475.08|476.73|474.73|477.1|475.1|476.46|474.46|479
1605805500000|2020-11-19 17:05:00|476.72|474.72|475.6|473.6|476.77|474.77|475.51|473.51|565
1605805800000|2020-11-19 17:10:00|475.58|473.58|474.94|472.94|475.6|473.6|474.67|472.67|683
1605806100000|2020-11-19 17:15:00|474.95|472.95|475.27|473.27|475.35|473.35|474.69|472.69|585
1605806400000|2020-11-19 17:20:00|475.28|473.28|475.87|473.87|475.92|473.92|475.26|473.26|472
1605806700000|2020-11-19 17:25:00|475.85|473.85|475.96|473.96|476.48|474.48|475.84|473.84|414
1605807000000|2020-11-19 17:30:00|475.95|473.95|475.67|473.67|476.52|474.52|475.67|473.67|587
1605807300000|2020-11-19 17:35:00|475.68|473.68|476.09|474.09|476.91|474.91|475.68|473.68|543
1605807600000|2020-11-19 17:40:00|476.11|474.11|475.58|473.58|476.19|474.19|475.56|473.56|515
1605807900000|2020-11-19 17:45:00|475.57|473.57|475.54|473.54|475.79|473.79|475.3|473.3|506
1605808200000|2020-11-19 17:50:00|475.53|473.53|475.73|473.73|475.73|473.73|475.24|473.24|454
1605808500000|2020-11-19 17:55:00|475.72|473.72|476.05|474.05|476.4|474.4|475.63|473.63|502
1605808800000|2020-11-19 18:00:00|476.04|474.04|476.06|474.06|476.28|474.28|476.02|474.02|349
1605809100000|2020-11-19 18:05:00|476.05|474.05|476.7|474.7|476.72|474.72|475.83|473.83|343
1605809400000|2020-11-19 18:10:00|476.67|474.67|476.44|474.44|476.82|474.82|476.24|474.24|507
1605809700000|2020-11-19 18:15:00|476.43|474.43|476.51|474.51|476.74|474.74|476.11|474.11|504
1605810000000|2020-11-19 18:20:00|476.5|474.5|476.99|474.99|477.06|475.06|476.26|474.26|478
1605810300000|2020-11-19 18:25:00|476.94|474.94|477.2|475.2|477.83|475.83|476.92|474.92|510
1605810600000|2020-11-19 18:30:00|477.19|475.19|477.86|475.86|477.9|475.9|477.13|475.13|458
1605810900000|2020-11-19 18:35:00|477.88|475.88|477.61|475.61|477.88|475.88|477.41|475.41|318
1605811200000|2020-11-19 18:40:00|477.6|475.6|476.57|474.57|477.62|475.62|476.55|474.55|243
1605811500000|2020-11-19 18:45:00|476.55|474.55|476.73|474.73|476.75|474.75|476.55|474.55|229
1605811800000|2020-11-19 18:50:00|476.72|474.72|474.02|472.02|476.75|474.75|473.6|471.6|553
1605812100000|2020-11-19 18:55:00|474.06|472.06|474.24|472.24|474.83|472.83|473.96|471.96|695
1605812400000|2020-11-19 19:00:00|474.23|472.23|474.9|472.9|474.9|472.9|473.74|471.74|607
1605812700000|2020-11-19 19:05:00|474.87|472.87|474.73|472.73|475.11|473.11|474.46|472.46|564
1605813000000|2020-11-19 19:10:00|474.72|472.72|473.64|471.64|474.77|472.77|472.93|470.93|575
1605813300000|2020-11-19 19:15:00|473.63|471.63|473.47|471.47|474.11|472.11|473.43|471.43|467
1605813600000|2020-11-19 19:20:00|473.48|471.48|474.02|472.02|474.21|472.21|473.48|471.48|485
1605813900000|2020-11-19 19:25:00|474.01|472.01|474.2|472.2|474.24|472.24|473.61|471.61|561
1605814200000|2020-11-19 19:30:00|474.19|472.19|474.57|472.57|474.61|472.61|473.93|471.93|524
1605814500000|2020-11-19 19:35:00|474.58|472.58|474.75|472.75|475.03|473.03|474.44|472.44|522
1605814800000|2020-11-19 19:40:00|474.76|472.76|474.94|472.94|475.07|473.07|474.68|472.68|559
1605815100000|2020-11-19 19:45:00|474.93|472.93|474.67|472.67|475.16|473.16|474.67|472.67|491
1605815400000|2020-11-19 19:50:00|474.59|472.59|475.33|473.33|475.44|473.44|474.57|472.57|477
1605815700000|2020-11-19 19:55:00|475.31|473.31|475.59|473.59|475.99|473.99|475.27|473.27|438
1605816000000|2020-11-19 20:00:00|475.6|473.6|475.42|473.42|475.6|473.6|475.1|473.1|372
1605816300000|2020-11-19 20:05:00|475.4|473.4|474.72|472.72|475.43|473.43|474.62|472.62|427
1605816600000|2020-11-19 20:10:00|474.73|472.73|475.97|473.97|475.98|473.98|474.73|472.73|489
1605816900000|2020-11-19 20:15:00|475.98|473.98|476.1|474.1|476.63|474.63|475.96|473.96|514
1605817200000|2020-11-19 20:20:00|476.11|474.11|476.16|474.16|476.26|474.26|475.79|473.79|413
1605817500000|2020-11-19 20:25:00|476.15|474.15|475.99|473.99|476.16|474.16|475.85|473.85|431
1605817800000|2020-11-19 20:30:00|476|474|476.33|474.33|476.44|474.44|475.37|473.37|426
1605818100000|2020-11-19 20:35:00|476.32|474.32|476.15|474.15|476.51|474.51|475.88|473.88|448
1605818400000|2020-11-19 20:40:00|476.14|474.14|476.11|474.11|476.46|474.46|475.79|473.79|555
1605818700000|2020-11-19 20:45:00|476.09|474.09|475.46|473.46|476.09|474.09|475.43|473.43|424
1605819000000|2020-11-19 20:50:00|475.42|473.42|476.45|474.45|476.45|474.45|475.42|473.42|391
1605819300000|2020-11-19 20:55:00|476.42|474.42|476.52|474.52|476.66|474.66|476.28|474.28|490
1605819600000|2020-11-19 21:00:00|476.49|474.49|476.57|474.57|476.65|474.65|476.45|474.45|299
1605819900000|2020-11-19 21:05:00|476.56|474.56|476.12|474.12|476.57|474.57|475.97|473.97|365
1605820200000|2020-11-19 21:10:00|476.11|474.11|476.12|474.12|476.36|474.36|475.99|473.99|493
1605820500000|2020-11-19 21:15:00|476.11|474.11|476.01|474.01|476.15|474.15|475.93|473.93|196
1605820800000|2020-11-19 21:20:00|475.97|473.97|476.16|474.16|476.16|474.16|475.79|473.79|197
1605821100000|2020-11-19 21:25:00|476.17|474.17|476.77|474.77|477.93|475.93|476.16|474.16|601
1605821400000|2020-11-19 21:30:00|476.82|474.82|475.24|473.24|476.92|474.92|473.78|471.78|691
1605821700000|2020-11-19 21:35:00|475.25|473.25|474.69|472.69|475.25|473.25|474.21|472.21|624
1605822000000|2020-11-19 21:40:00|474.68|472.68|474.52|472.52|475.11|473.11|474.28|472.28|623
1605822300000|2020-11-19 21:45:00|474.53|472.53|474.38|472.38|474.88|472.88|474.19|472.19|537
1605822600000|2020-11-19 21:50:00|474.35|472.35|473.84|471.84|474.65|472.65|473.26|471.26|465
1605822900000|2020-11-19 21:55:00|473.87|471.87|474.05|472.05|474.22|472.22|473.68|471.68|317
1605823200000|2020-11-19 22:00:00|474.06|472.06|473.5|471.5|474.42|472.42|473.5|471.5|310
1605823500000|2020-11-19 22:05:00|473.49|471.49|473.83|471.83|473.85|471.85|473|471|237
1605823800000|2020-11-19 22:10:00|473.84|471.84|474.75|472.75|475.01|473.01|473.83|471.83|292
1605824100000|2020-11-19 22:15:00|474.76|472.76|474.79|472.79|474.88|472.88|474.71|472.71|193
1605824400000|2020-11-19 22:20:00|474.8|472.8|474.42|472.42|474.84|472.84|474.42|472.42|291
1605824700000|2020-11-19 22:25:00|474.41|472.41|474.68|472.68|474.74|472.74|474.36|472.36|236
1605825000000|2020-11-19 22:30:00|474.67|472.67|473.33|471.33|474.68|472.68|473.32|471.32|133
1605825300000|2020-11-19 22:35:00|473.32|471.32|473.89|471.89|473.97|471.97|472.84|470.84|473
1605825600000|2020-11-19 22:40:00|473.9|471.9|474.57|472.57|474.77|472.77|473.82|471.82|188
1605825900000|2020-11-19 22:45:00|474.56|472.56|474.87|472.87|474.99|472.99|474.39|472.39|110
1605826200000|2020-11-19 22:50:00|474.88|472.88|474.1|472.1|474.91|472.91|473.91|471.91|346
1605826500000|2020-11-19 22:55:00|474.06|472.06|473.6|471.6|474.41|472.41|473.57|471.57|302
1605826800000|2020-11-19 23:00:00|473.59|471.59|473.6|471.6|474.49|472.49|473.32|471.32|502
1605827100000|2020-11-19 23:05:00|473.68|471.68|471.89|469.89|473.68|471.68|471.51|469.51|395
1605827400000|2020-11-19 23:10:00|471.88|469.88|471.1|469.1|471.89|469.89|470.7|468.7|440
1605827700000|2020-11-19 23:15:00|471.09|469.09|470.95|468.95|471.68|469.68|470.85|468.85|196
1605828000000|2020-11-19 23:20:00|470.98|468.98|470.5|468.5|471.94|469.94|470.41|468.41|489
1605828300000|2020-11-19 23:25:00|470.51|468.51|471.38|469.38|471.67|469.67|470.47|468.47|534
1605828600000|2020-11-19 23:30:00|471.37|469.37|472.02|470.02|472.59|470.59|471.36|469.36|374
1605828900000|2020-11-19 23:35:00|472.03|470.03|472.38|470.38|472.43|470.43|472.02|470.02|231
1605829200000|2020-11-19 23:40:00|472.35|470.35|472.46|470.46|472.55|470.55|472.28|470.28|179
1605829500000|2020-11-19 23:45:00|472.45|470.45|472.17|470.17|472.68|470.68|472.05|470.05|314
1605829800000|2020-11-19 23:50:00|472.16|470.16|472.93|470.93|472.97|470.97|472.07|470.07|308
1605830100000|2020-11-19 23:55:00|472.92|470.92|472.88|470.88|473.06|471.06|472.66|470.66|168
1605830400000|2020-11-20 00:00:00|472.86|470.86|473.75|471.75|474.01|472.01|472.82|470.82|247
1605830700000|2020-11-20 00:05:00|473.74|471.74|474.03|472.03|474.34|472.34|473.5|471.5|298
1605831000000|2020-11-20 00:10:00|474.02|472.02|474.32|472.32|474.61|472.61|473.98|471.98|431
1605831300000|2020-11-20 00:15:00|474.3|472.3|474.87|472.87|474.9|472.9|474.25|472.25|447
1605831600000|2020-11-20 00:20:00|474.88|472.88|474.73|472.73|475.09|473.09|474.42|472.42|508
1605831900000|2020-11-20 00:25:00|474.72|472.72|474.45|472.45|474.73|472.73|474.21|472.21|333
1605832200000|2020-11-20 00:30:00|474.44|472.44|474.27|472.27|474.51|472.51|473.87|471.87|249
1605832500000|2020-11-20 00:35:00|474.34|472.34|473.66|471.66|474.36|472.36|473.39|471.39|241
1605832800000|2020-11-20 00:40:00|473.67|471.67|474.58|472.58|474.58|472.58|473.67|471.67|239
1605833100000|2020-11-20 00:45:00|474.57|472.57|474.02|472.02|474.91|472.91|473.79|471.79|342
1605833400000|2020-11-20 00:50:00|473.89|471.89|473.53|471.53|474.02|472.02|473.35|471.35|411
1605833700000|2020-11-20 00:55:00|473.54|471.54|472.85|470.85|473.7|471.7|472.58|470.58|445
1605834000000|2020-11-20 01:00:00|472.86|470.86|473.55|471.55|473.76|471.76|472.19|470.19|534
1605834300000|2020-11-20 01:05:00|473.53|471.53|473.43|471.43|473.58|471.58|472.91|470.91|437
1605834600000|2020-11-20 01:10:00|473.44|471.44|474.18|472.18|474.31|472.31|473.44|471.44|459
1605834900000|2020-11-20 01:15:00|474.19|472.19|474.65|472.65|474.94|472.94|474.18|472.18|348
1605835200000|2020-11-20 01:20:00|474.64|472.64|475.43|473.43|475.66|473.66|474.46|472.46|261
1605835500000|2020-11-20 01:25:00|475.41|473.41|476.09|474.09|476.14|474.14|475.38|473.38|146
1605835800000|2020-11-20 01:30:00|476.1|474.1|475.91|473.91|476.39|474.39|475.81|473.81|167
1605836100000|2020-11-20 01:35:00|475.92|473.92|476.79|474.79|477.08|475.08|475.92|473.92|274
1605836400000|2020-11-20 01:40:00|476.78|474.78|477.02|475.02|477.07|475.07|476.54|474.54|212
1605836700000|2020-11-20 01:45:00|477.01|475.01|476.98|474.98|477.21|475.21|476.81|474.81|169
1605837000000|2020-11-20 01:50:00|477|475|478.24|476.24|478.95|476.95|476.96|474.96|378
1605837300000|2020-11-20 01:55:00|478.25|476.25|480.77|478.77|480.93|478.93|478.25|476.25|524
1605837600000|2020-11-20 02:00:00|480.78|478.78|480.47|478.47|481.88|479.88|480.29|478.29|475
1605837900000|2020-11-20 02:05:00|480.5|478.5|480.54|478.54|480.68|478.68|479.95|477.95|365
1605838200000|2020-11-20 02:10:00|480.53|478.53|480.57|478.57|480.59|478.59|480.04|478.04|197
1605838500000|2020-11-20 02:15:00|480.56|478.56|482.05|480.05|482.47|480.47|480.56|478.56|318
1605838800000|2020-11-20 02:20:00|482.04|480.04|483.42|481.42|484.22|482.22|481.71|479.71|472
1605839100000|2020-11-20 02:25:00|483.41|481.41|484.44|482.44|484.58|482.58|483.4|481.4|416
1605839400000|2020-11-20 02:30:00|484.41|482.41|483.26|481.26|485.01|483.01|483.23|481.23|502
1605839700000|2020-11-20 02:35:00|483.3|481.3|483.06|481.06|483.61|481.61|482.78|480.78|361
1605840000000|2020-11-20 02:40:00|483.05|481.05|483.87|481.87|484.01|482.01|482.89|480.89|323
1605840300000|2020-11-20 02:45:00|483.88|481.88|483.46|481.46|484.12|482.12|483.3|481.3|318
1605840600000|2020-11-20 02:50:00|483.43|481.43|483.81|481.81|483.84|481.84|483.36|481.36|269
1605840900000|2020-11-20 02:55:00|483.86|481.86|483.31|481.31|484.26|482.26|482.9|480.9|446
1605841200000|2020-11-20 03:00:00|483.32|481.32|484.04|482.04|484.62|482.62|483.31|481.31|484
1605841500000|2020-11-20 03:05:00|484.05|482.05|483.93|481.93|484.47|482.47|483.45|481.45|507
1605841800000|2020-11-20 03:10:00|483.96|481.96|485.72|483.72|485.72|483.72|483.83|481.83|351
1605842100000|2020-11-20 03:15:00|485.74|483.74|486.15|484.15|486.92|484.92|485.65|483.65|457
1605842400000|2020-11-20 03:20:00|486.11|484.11|488.45|486.45|488.45|486.45|485.92|483.92|616
1605842700000|2020-11-20 03:25:00|488.43|486.43|489.01|487.01|489.05|487.05|487.71|485.71|397
1605843000000|2020-11-20 03:30:00|488.96|486.96|487.59|485.59|489.25|487.25|487.59|485.59|338
1605843300000|2020-11-20 03:35:00|487.58|485.58|487.2|485.2|487.78|485.78|486.73|484.73|421
1605843600000|2020-11-20 03:40:00|487.18|485.18|486.94|484.94|487.54|485.54|486.77|484.77|507
1605843900000|2020-11-20 03:45:00|486.95|484.95|487.12|485.12|487.28|485.28|486.86|484.86|349
1605844200000|2020-11-20 03:50:00|487.11|485.11|487.28|485.28|487.31|485.31|486.27|484.27|328
1605844500000|2020-11-20 03:55:00|487.29|485.29|486.27|484.27|487.42|485.42|485.73|483.73|320
1605844800000|2020-11-20 04:00:00|486.26|484.26|486.56|484.56|487.14|485.14|486.2|484.2|327
1605845100000|2020-11-20 04:05:00|486.57|484.57|487.62|485.62|487.62|485.62|486.52|484.52|145
1605845400000|2020-11-20 04:10:00|487.65|485.65|487.27|485.27|487.77|485.77|487.22|485.22|186
1605845700000|2020-11-20 04:15:00|487.26|485.26|488.07|486.07|488.07|486.07|487.02|485.02|240
1605846000000|2020-11-20 04:20:00|488.06|486.06|487.21|485.21|488.13|486.13|486.86|484.86|296
1605846300000|2020-11-20 04:25:00|487.2|485.2|486.76|484.76|487.23|485.23|486.76|484.76|196
1605846600000|2020-11-20 04:30:00|486.77|484.77|487.72|485.72|488.05|486.05|486.77|484.77|377
1605846900000|2020-11-20 04:35:00|487.73|485.73|487.42|485.42|488.07|486.07|487.1|485.1|376
1605847200000|2020-11-20 04:40:00|487.44|485.44|488.5|486.5|489.02|487.02|487.21|485.21|407
1605847500000|2020-11-20 04:45:00|488.54|486.54|488.06|486.06|489.41|487.41|487.79|485.79|399
1605847800000|2020-11-20 04:50:00|488.07|486.07|487.88|485.88|488.45|486.45|487.3|485.3|505
1605848100000|2020-11-20 04:55:00|487.89|485.89|487.62|485.62|488.41|486.41|487.42|485.42|518
1605848400000|2020-11-20 05:00:00|487.63|485.63|484.99|482.99|488.16|486.16|484.2|482.2|472
1605848700000|2020-11-20 05:05:00|485.02|483.02|484.98|482.98|486.07|484.07|484.5|482.5|663
1605849000000|2020-11-20 05:10:00|485|483|484.61|482.61|485.27|483.27|484.35|482.35|474
1605849300000|2020-11-20 05:15:00|484.69|482.69|485.53|483.53|485.7|483.7|484.4|482.4|312
1605849600000|2020-11-20 05:20:00|485.51|483.51|485.35|483.35|485.75|483.75|484.91|482.91|338
1605849900000|2020-11-20 05:25:00|485.34|483.34|485.67|483.67|485.8|483.8|485.01|483.01|260
1605850200000|2020-11-20 05:30:00|485.65|483.65|486.04|484.04|486.29|484.29|485.61|483.61|239
1605850500000|2020-11-20 05:35:00|486.01|484.01|486.17|484.17|486.31|484.31|486.01|484.01|186
1605850800000|2020-11-20 05:40:00|486.18|484.18|486.21|484.21|486.55|484.55|486.13|484.13|343
1605851100000|2020-11-20 05:45:00|486.2|484.2|485.57|483.57|486.22|484.22|485.47|483.47|327
1605851400000|2020-11-20 05:50:00|485.61|483.61|486.15|484.15|486.26|484.26|485.61|483.61|210
1605851700000|2020-11-20 05:55:00|486.16|484.16|486.18|484.18|486.31|484.31|485.98|483.98|193
1605852000000|2020-11-20 06:00:00|486.17|484.17|484.75|482.75|486.21|484.21|484.42|482.42|400
1605852300000|2020-11-20 06:05:00|484.8|482.8|486.44|484.44|486.84|484.84|484.8|482.8|529
1605852600000|2020-11-20 06:10:00|486.45|484.45|486.09|484.09|486.68|484.68|485.74|483.74|449
1605852900000|2020-11-20 06:15:00|486.08|484.08|484.82|482.82|486.32|484.32|484.78|482.78|476
1605853200000|2020-11-20 06:20:00|484.81|482.81|484.59|482.59|484.81|482.81|483.96|481.96|450
1605853500000|2020-11-20 06:25:00|484.6|482.6|483.83|481.83|484.92|482.92|483|481|470
1605853800000|2020-11-20 06:30:00|483.84|481.84|483.93|481.93|484|482|483.47|481.47|431
1605854100000|2020-11-20 06:35:00|483.94|481.94|484.74|482.74|485.32|483.32|483.88|481.88|278
1605854400000|2020-11-20 06:40:00|484.72|482.72|484.58|482.58|484.95|482.95|484.53|482.53|219
1605854700000|2020-11-20 06:45:00|484.59|482.59|484.99|482.99|485.3|483.3|484.57|482.57|267
1605855000000|2020-11-20 06:50:00|485|483|485.35|483.35|485.48|483.48|485|483|215
1605855300000|2020-11-20 06:55:00|485.34|483.34|485.85|483.85|485.91|483.91|485.13|483.13|325
1605855600000|2020-11-20 07:00:00|485.86|483.86|485.56|483.56|485.99|483.99|485.48|483.48|402
1605855900000|2020-11-20 07:05:00|485.57|483.57|490.19|488.19|490.19|488.19|485.18|483.18|567
1605856200000|2020-11-20 07:10:00|490.23|488.23|493.07|491.07|493.07|491.07|490.21|488.21|690
1605856500000|2020-11-20 07:15:00|493.09|491.09|494.53|492.53|495.26|493.26|492.17|490.17|819
1605856800000|2020-11-20 07:20:00|494.49|492.49|491.88|489.88|494.64|492.64|491.87|489.87|740
1605857100000|2020-11-20 07:25:00|491.87|489.87|490.35|488.35|491.87|489.87|485.22|483.22|875
1605857400000|2020-11-20 07:30:00|490.36|488.36|490.67|488.67|493.16|491.16|490.3|488.3|729
1605857700000|2020-11-20 07:35:00|490.66|488.66|489.6|487.6|490.9|488.9|489.16|487.16|679
1605858000000|2020-11-20 07:40:00|489.62|487.62|489.79|487.79|489.81|487.81|488.63|486.63|622
1605858300000|2020-11-20 07:45:00|489.8|487.8|490.85|488.85|491.22|489.22|489.64|487.64|518
1605858600000|2020-11-20 07:50:00|490.86|488.86|492.23|490.23|492.31|490.31|490.86|488.86|539
1605858900000|2020-11-20 07:55:00|492.27|490.27|492.76|490.76|492.76|490.76|490.19|488.19|633
1605859200000|2020-11-20 08:00:00|492.77|490.77|492.96|490.96|494.37|492.37|492.4|490.4|759
1605859500000|2020-11-20 08:05:00|492.94|490.94|492.27|490.27|493.1|491.1|491.53|489.53|532
1605859800000|2020-11-20 08:10:00|492.26|490.26|493.2|491.2|493.21|491.21|492.26|490.26|360
1605860100000|2020-11-20 08:15:00|493.21|491.21|492.75|490.75|493.76|491.76|492.75|490.75|399
1605860400000|2020-11-20 08:20:00|492.76|490.76|498.25|496.25|498.82|496.82|492.53|490.53|831
1605860700000|2020-11-20 08:25:00|498.38|496.38|498.2|496.2|498.84|496.84|497.07|495.07|768
1605861000000|2020-11-20 08:30:00|498.23|496.23|498.37|496.37|499.55|497.55|497.5|495.5|635
1605861300000|2020-11-20 08:35:00|498.42|496.42|499.39|497.39|499.42|497.42|497.57|495.57|354
1605861600000|2020-11-20 08:40:00|499.4|497.4|501|499|501|499|499.24|497.24|552
1605861900000|2020-11-20 08:45:00|500.96|498.96|499.98|497.98|500.99|498.99|498.66|496.66|653
1605862200000|2020-11-20 08:50:00|499.99|497.99|499.93|497.93|500.59|498.59|499.16|497.16|601
1605862500000|2020-11-20 08:55:00|499.94|497.94|502.19|500.19|502.19|500.19|499.91|497.91|383
1605862800000|2020-11-20 09:00:00|502.2|500.2|499.59|497.59|502.36|500.36|498.9|496.9|654
1605863100000|2020-11-20 09:05:00|499.6|497.6|498.87|496.87|501.34|499.34|498.3|496.3|761
1605863400000|2020-11-20 09:10:00|498.91|496.91|497.48|495.48|499.41|497.41|496.84|494.84|753
1605863700000|2020-11-20 09:15:00|497.49|495.49|498.15|496.15|498.29|496.29|497.2|495.2|738
1605864000000|2020-11-20 09:20:00|498.16|496.16|497.38|495.38|498.99|496.99|497.38|495.38|475
1605864300000|2020-11-20 09:25:00|497.36|495.36|498.6|496.6|498.64|496.64|497|495|453
1605864600000|2020-11-20 09:30:00|498.62|496.62|496.3|494.3|498.64|496.64|495.73|493.73|543
1605864900000|2020-11-20 09:35:00|496.31|494.31|496.15|494.15|496.63|494.63|494.66|492.66|629
1605865200000|2020-11-20 09:40:00|496.27|494.27|495.2|493.2|496.65|494.65|495.2|493.2|520
1605865500000|2020-11-20 09:45:00|495.24|493.24|495.86|493.86|495.86|493.86|493.96|491.96|506
1605865800000|2020-11-20 09:50:00|495.85|493.85|496.55|494.55|496.88|494.88|495.72|493.72|462
1605866100000|2020-11-20 09:55:00|496.59|494.59|496.87|494.87|497.29|495.29|496.41|494.41|396
1605866400000|2020-11-20 10:00:00|496.86|494.86|497.23|495.23|497.23|495.23|495.32|493.32|561
1605866700000|2020-11-20 10:05:00|497.28|495.28|497.68|495.68|498.12|496.12|497.28|495.28|454
1605867000000|2020-11-20 10:10:00|497.67|495.67|498.02|496.02|498.4|496.4|497.57|495.57|473
1605867300000|2020-11-20 10:15:00|498.03|496.03|498.47|496.47|498.5|496.5|497.6|495.6|518
1605867600000|2020-11-20 10:20:00|498.51|496.51|498.22|496.22|499.59|497.59|498.18|496.18|481
1605867900000|2020-11-20 10:25:00|498.29|496.29|499.65|497.65|499.69|497.69|497.97|495.97|464
1605868200000|2020-11-20 10:30:00|499.67|497.67|499.88|497.88|500.12|498.12|499.28|497.28|336
1605868500000|2020-11-20 10:35:00|499.86|497.86|501.26|499.26|501.5|499.5|498.54|496.54|595
1605868800000|2020-11-20 10:40:00|501.23|499.23|505.56|503.56|505.92|503.92|500.91|498.91|716
1605869100000|2020-11-20 10:45:00|505.6|503.6|507.27|505.27|507.6|505.6|504.29|502.29|810
1605869400000|2020-11-20 10:50:00|507.25|505.25|506.25|504.25|508.53|506.53|505.94|503.94|757
1605869700000|2020-11-20 10:55:00|506.26|504.26|506.47|504.47|508.4|506.4|505.81|503.81|713
1605870000000|2020-11-20 11:00:00|506.49|504.49|506.8|504.8|507.81|505.81|506.42|504.42|653
1605870300000|2020-11-20 11:05:00|506.82|504.82|504.91|502.91|506.99|504.99|504.85|502.85|493
1605870600000|2020-11-20 11:10:00|504.9|502.9|505.85|503.85|505.85|503.85|504.43|502.43|660
1605870900000|2020-11-20 11:15:00|505.79|503.79|505.34|503.34|506.74|504.74|505.27|503.27|614
1605871200000|2020-11-20 11:20:00|505.33|503.33|505.79|503.79|506.51|504.51|504.45|502.45|641
1605871500000|2020-11-20 11:25:00|505.81|503.81|506.24|504.24|506.44|504.44|505.39|503.39|474
1605871800000|2020-11-20 11:30:00|506.23|504.23|505.06|503.06|506.49|504.49|504.45|502.45|576
1605872100000|2020-11-20 11:35:00|505.04|503.04|506.95|504.95|506.98|504.98|504.45|502.45|651
1605872400000|2020-11-20 11:40:00|506.96|504.96|506.76|504.76|507.38|505.38|506.1|504.1|617
1605872700000|2020-11-20 11:45:00|506.86|504.86|508.17|506.17|508.17|506.17|506.47|504.47|566
1605873000000|2020-11-20 11:50:00|508.07|506.07|507.22|505.22|509.37|507.37|507.04|505.04|776
1605873300000|2020-11-20 11:55:00|507.19|505.19|506.52|504.52|507.28|505.28|506.03|504.03|434
1605873600000|2020-11-20 12:00:00|506.55|504.55|508.55|506.55|509.51|507.51|506.55|504.55|678
1605873900000|2020-11-20 12:05:00|508.54|506.54|507.68|505.68|508.78|506.78|507.52|505.52|467
1605874200000|2020-11-20 12:10:00|507.69|505.69|506.75|504.75|507.69|505.69|506.15|504.15|617
1605874500000|2020-11-20 12:15:00|506.74|504.74|506.94|504.94|507.51|505.51|506.43|504.43|582
1605874800000|2020-11-20 12:20:00|506.95|504.95|507.91|505.91|508.41|506.41|506.83|504.83|444
1605875100000|2020-11-20 12:25:00|507.92|505.92|510.64|508.64|510.84|508.84|507.87|505.87|451
1605875400000|2020-11-20 12:30:00|510.67|508.67|510.15|508.15|511|509|509.39|507.39|460
1605875700000|2020-11-20 12:35:00|510.14|508.14|507.99|505.99|510.46|508.46|507.99|505.99|644
1605876000000|2020-11-20 12:40:00|507.95|505.95|509.5|507.5|509.5|507.5|507.19|505.19|666
1605876300000|2020-11-20 12:45:00|509.51|507.51|508.51|506.51|509.77|507.77|507.6|505.6|714
1605876600000|2020-11-20 12:50:00|508.52|506.52|508.09|506.09|508.8|506.8|507.95|505.95|467
1605876900000|2020-11-20 12:55:00|508.08|506.08|506.83|504.83|508.57|506.57|506.54|504.54|507
1605877200000|2020-11-20 13:00:00|506.85|504.85|506.31|504.31|508.03|506.03|506.2|504.2|601
1605877500000|2020-11-20 13:05:00|506.32|504.32|508.11|506.11|508.28|506.28|505.12|503.12|578
1605877800000|2020-11-20 13:10:00|508.14|506.14|508.51|506.51|508.62|506.62|507.43|505.43|550
1605878100000|2020-11-20 13:15:00|508.47|506.47|505.68|503.68|508.59|506.59|505.29|503.29|653
1605878400000|2020-11-20 13:20:00|505.66|503.66|506.64|504.64|507.41|505.41|505.5|503.5|503
1605878700000|2020-11-20 13:25:00|506.62|504.62|506.27|504.27|507.21|505.21|506.27|504.27|545
1605879000000|2020-11-20 13:30:00|506.24|504.24|508.29|506.29|508.33|506.33|506.15|504.15|628
1605879300000|2020-11-20 13:35:00|508.3|506.3|508.39|506.39|508.59|506.59|507.9|505.9|523
1605879600000|2020-11-20 13:40:00|508.37|506.37|510.15|508.15|510.41|508.41|508.34|506.34|594
1605879900000|2020-11-20 13:45:00|510.14|508.14|510.23|508.23|510.59|508.59|509.58|507.58|621
1605880200000|2020-11-20 13:50:00|510.22|508.22|510.08|508.08|510.63|508.63|509.8|507.8|527
1605880500000|2020-11-20 13:55:00|510.05|508.05|509.17|507.17|510.22|508.22|508.13|506.13|531
1605880800000|2020-11-20 14:00:00|509.16|507.16|509.87|507.87|510.1|508.1|508.52|506.52|530
1605881100000|2020-11-20 14:05:00|509.88|507.88|510.69|508.69|511.39|509.39|509.4|507.4|584
1605881400000|2020-11-20 14:10:00|510.63|508.63|511.87|509.87|511.96|509.96|510.2|508.2|465
1605881700000|2020-11-20 14:15:00|511.88|509.88|511.7|509.7|512.41|510.41|510.61|508.61|637
1605882000000|2020-11-20 14:20:00|511.69|509.69|510.01|508.01|511.69|509.69|510.01|508.01|615
1605882300000|2020-11-20 14:25:00|510.04|508.04|509.23|507.23|510.36|508.36|508.42|506.42|578
1605882600000|2020-11-20 14:30:00|509.24|507.24|508.58|506.58|509.6|507.6|508.57|506.57|743
1605882900000|2020-11-20 14:35:00|508.55|506.55|508.08|506.08|508.56|506.56|507.63|505.63|630
1605883200000|2020-11-20 14:40:00|508.1|506.1|508.84|506.84|509.98|507.98|508.09|506.09|744
1605883500000|2020-11-20 14:45:00|508.83|506.83|508.84|506.84|509.1|507.1|506.9|504.9|707
1605883800000|2020-11-20 14:50:00|508.76|506.76|508.62|506.62|509.29|507.29|508.16|506.16|676
1605884100000|2020-11-20 14:55:00|508.64|506.64|508.54|506.54|508.94|506.94|508.04|506.04|656
1605884400000|2020-11-20 15:00:00|508.53|506.53|506.64|504.64|508.65|506.65|506.27|504.27|518
1605884700000|2020-11-20 15:05:00|506.65|504.65|504.82|502.82|506.99|504.99|503.14|501.14|902
1605885000000|2020-11-20 15:10:00|504.8|502.8|505.22|503.22|506.11|504.11|504.54|502.54|819
1605885300000|2020-11-20 15:15:00|505.23|503.23|506.23|504.23|506.85|504.85|504.99|502.99|656
1605885600000|2020-11-20 15:20:00|506.2|504.2|508.01|506.01|508.54|506.54|505.9|503.9|540
1605885900000|2020-11-20 15:25:00|508.08|506.08|507.32|505.32|508.72|506.72|506.98|504.98|748
1605886200000|2020-11-20 15:30:00|507.3|505.3|507.08|505.08|508.36|506.36|506.91|504.91|679
1605886500000|2020-11-20 15:35:00|507.07|505.07|507.38|505.38|508.26|506.26|507.07|505.07|624
1605886800000|2020-11-20 15:40:00|507.39|505.39|507.2|505.2|507.63|505.63|506.04|504.04|657
1605887100000|2020-11-20 15:45:00|507.22|505.22|506.45|504.45|507.29|505.29|506.18|504.18|528
1605887400000|2020-11-20 15:50:00|506.49|504.49|505.89|503.89|506.83|504.83|505.59|503.59|638
1605887700000|2020-11-20 15:55:00|505.87|503.87|506.27|504.27|506.6|504.6|505.7|503.7|671
1605888000000|2020-11-20 16:00:00|506.28|504.28|509.94|507.94|510.21|508.21|506.28|504.28|821
1605888300000|2020-11-20 16:05:00|509.91|507.91|510.32|508.32|510.71|508.71|509.25|507.25|769
1605888600000|2020-11-20 16:10:00|510.39|508.39|510.05|508.05|510.93|508.93|509.64|507.64|604
1605888900000|2020-11-20 16:15:00|510.06|508.06|509.18|507.18|510.06|508.06|508.78|506.78|564
1605889200000|2020-11-20 16:20:00|509.14|507.14|509.58|507.58|509.74|507.74|508.89|506.89|612
1605889500000|2020-11-20 16:25:00|509.57|507.57|508.49|506.49|509.59|507.59|507.43|505.43|586
1605889800000|2020-11-20 16:30:00|508.53|506.53|506.82|504.82|509.26|507.26|506.82|504.82|733
1605890100000|2020-11-20 16:35:00|506.77|504.77|507.6|505.6|508.18|506.18|506.64|504.64|745
1605890400000|2020-11-20 16:40:00|507.58|505.58|509.74|507.74|509.81|507.81|507.58|505.58|789
1605890700000|2020-11-20 16:45:00|509.76|507.76|509.89|507.89|509.91|507.91|509.19|507.19|533
1605891000000|2020-11-20 16:50:00|509.9|507.9|509.09|507.09|509.97|507.97|508.82|506.82|603
1605891300000|2020-11-20 16:55:00|509.05|507.05|509.89|507.89|510.27|508.27|508.93|506.93|562
1605891600000|2020-11-20 17:00:00|509.88|507.88|508.35|506.35|509.95|507.95|508.19|506.19|558
1605891900000|2020-11-20 17:05:00|508.37|506.37|509.22|507.22|509.3|507.3|507.27|505.27|728
1605892200000|2020-11-20 17:10:00|509.21|507.21|510.09|508.09|510.65|508.65|509.21|507.21|654
1605892500000|2020-11-20 17:15:00|510.1|508.1|510.28|508.28|510.78|508.78|509.79|507.79|615
1605892800000|2020-11-20 17:20:00|510.27|508.27|509.57|507.57|510.66|508.66|509.42|507.42|621
1605893100000|2020-11-20 17:25:00|509.5|507.5|509.61|507.61|510.53|508.53|509.06|507.06|554
1605893400000|2020-11-20 17:30:00|509.57|507.57|510.68|508.68|510.7|508.7|509.52|507.52|459
1605893700000|2020-11-20 17:35:00|510.75|508.75|512.31|510.31|512.33|510.33|510.54|508.54|317
1605894000000|2020-11-20 17:40:00|512.32|510.32|513.63|511.63|513.95|511.95|512.31|510.31|384
1605894300000|2020-11-20 17:45:00|513.62|511.62|513.64|511.64|514.16|512.16|512.94|510.94|567
1605894600000|2020-11-20 17:50:00|513.65|511.65|513.62|511.62|514.03|512.03|513.54|511.54|330
1605894900000|2020-11-20 17:55:00|513.6|511.6|515.44|513.44|515.62|513.62|513.59|511.59|369
1605895200000|2020-11-20 18:00:00|515.47|513.47|514.09|512.09|515.47|513.47|513.05|511.05|578
1605895500000|2020-11-20 18:05:00|513.99|511.99|514.21|512.21|515.02|513.02|513.88|511.88|507
1605895800000|2020-11-20 18:10:00|514.24|512.24|513.3|511.3|514.24|512.24|512.96|510.96|376
1605896100000|2020-11-20 18:15:00|513.29|511.29|511.37|509.37|513.38|511.38|511.31|509.31|491
1605896400000|2020-11-20 18:20:00|511.38|509.38|510.27|508.27|511.99|509.99|510.24|508.24|655
1605896700000|2020-11-20 18:25:00|510.26|508.26|509.59|507.59|510.27|508.27|507.56|505.56|858
1605897000000|2020-11-20 18:30:00|509.71|507.71|506.05|504.05|509.72|507.72|506.05|504.05|796
1605897300000|2020-11-20 18:35:00|505.99|503.99|508.45|506.45|508.57|506.57|505.03|503.03|825
1605897600000|2020-11-20 18:40:00|508.46|506.46|508.5|506.5|509.51|507.51|507.88|505.88|548
1605897900000|2020-11-20 18:45:00|508.53|506.53|508.55|506.55|508.93|506.93|507.09|505.09|520
1605898200000|2020-11-20 18:50:00|508.6|506.6|509.23|507.23|509.39|507.39|508.53|506.53|310
1605898500000|2020-11-20 18:55:00|509.24|507.24|509.32|507.32|509.55|507.55|508.61|506.61|257
1605898800000|2020-11-20 19:00:00|509.42|507.42|509.2|507.2|509.74|507.74|508.87|506.87|323
1605899100000|2020-11-20 19:05:00|509.23|507.23|508.96|506.96|509.48|507.48|508.77|506.77|270
1605899400000|2020-11-20 19:10:00|508.97|506.97|508.65|506.65|509.04|507.04|507.47|505.47|497
1605899700000|2020-11-20 19:15:00|508.64|506.64|509.53|507.53|509.64|507.64|508.59|506.59|386
1605900000000|2020-11-20 19:20:00|509.55|507.55|509.66|507.66|510.23|508.23|509.47|507.47|412
1605900300000|2020-11-20 19:25:00|509.72|507.72|510.4|508.4|510.57|508.57|509.69|507.69|522
1605900600000|2020-11-20 19:30:00|510.42|508.42|511.32|509.32|511.4|509.4|510.37|508.37|356
1605900900000|2020-11-20 19:35:00|511.33|509.33|511.4|509.4|511.85|509.85|511.29|509.29|332
1605901200000|2020-11-20 19:40:00|511.45|509.45|511.59|509.59|511.63|509.63|511.11|509.11|403
1605901500000|2020-11-20 19:45:00|511.6|509.6|511.94|509.94|512.03|510.03|511.52|509.52|322
1605901800000|2020-11-20 19:50:00|511.98|509.98|512.14|510.14|512.2|510.2|511.89|509.89|291
1605902100000|2020-11-20 19:55:00|512.15|510.15|511.36|509.36|512.29|510.29|509.92|507.92|556
1605902400000|2020-11-20 20:00:00|511.37|509.37|512.39|510.39|512.71|510.71|511.3|509.3|455
1605902700000|2020-11-20 20:05:00|512.41|510.41|512.39|510.39|512.43|510.43|511.8|509.8|396
1605903000000|2020-11-20 20:10:00|512.34|510.34|512.54|510.54|513.13|511.13|512.34|510.34|393
1605903300000|2020-11-20 20:15:00|512.46|510.46|511.43|509.43|512.46|510.46|511.41|509.41|427
1605903600000|2020-11-20 20:20:00|511.44|509.44|510.57|508.57|511.67|509.67|510.52|508.52|446
1605903900000|2020-11-20 20:25:00|510.58|508.58|509.87|507.87|511.7|509.7|509.82|507.82|707
1605904200000|2020-11-20 20:30:00|509.85|507.85|510.7|508.7|510.9|508.9|508.89|506.89|575
1605904500000|2020-11-20 20:35:00|510.72|508.72|511.13|509.13|511.57|509.57|510.62|508.62|520
1605904800000|2020-11-20 20:40:00|511.1|509.1|512.5|510.5|512.9|510.9|511.1|509.1|405
1605905100000|2020-11-20 20:45:00|512.49|510.49|512.67|510.67|513.69|511.69|512.44|510.44|367
1605905400000|2020-11-20 20:50:00|512.66|510.66|512.31|510.31|513.05|511.05|512.31|510.31|396
1605905700000|2020-11-20 20:55:00|512.35|510.35|511.48|509.48|512.36|510.36|511.2|509.2|369
1605906000000|2020-11-20 21:00:00|510.86|508.86|510.24|508.24|510.9|508.9|510.16|508.16|576
1605906300000|2020-11-20 21:05:00|510.23|508.23|509.51|507.51|510.6|508.6|509.51|507.51|308
1605906600000|2020-11-20 21:10:00|509.5|507.5|510.04|508.04|510.18|508.18|508.63|506.63|506
1605906900000|2020-11-20 21:15:00|510.05|508.05|508.46|506.46|510.15|508.15|508.43|506.43|450
1605907200000|2020-11-20 21:20:00|508.45|506.45|508.55|506.55|508.99|506.99|508.39|506.39|423
1605907500000|2020-11-20 21:25:00|508.54|506.54|508.97|506.97|509.11|507.11|507.56|505.56|638
1605907800000|2020-11-20 21:30:00|508.96|506.96|508.6|506.6|509.29|507.29|508.59|506.59|291
1605908100000|2020-11-20 21:35:00|508.59|506.59|509.34|507.34|509.4|507.4|508.37|506.37|294
1605908400000|2020-11-20 21:40:00|509.33|507.33|510.31|508.31|510.34|508.34|508.71|506.71|322
1605908700000|2020-11-20 21:45:00|510.26|508.26|509.51|507.51|510.69|508.69|509.45|507.45|481
1605909000000|2020-11-20 21:50:00|509.48|507.48|510.03|508.03|510.35|508.35|509.26|507.26|438
1605909300000|2020-11-20 21:55:00|510.02|508.02|510.2|508.2|510.54|508.54|509.94|507.94|181
1605945600000|2020-11-21 08:00:00|512.15|510.15|512.75|510.75|512.75|510.75|512.15|510.15|201
1605945900000|2020-11-21 08:05:00|512.77|510.77|514.52|512.52|514.53|512.53|512.75|510.75|540
1605946200000|2020-11-21 08:10:00|514.44|512.44|514.93|512.93|514.93|512.93|513.97|511.97|531
1605946500000|2020-11-21 08:15:00|514.9|512.9|516.13|514.13|516.27|514.27|514.85|512.85|443
1605946800000|2020-11-21 08:20:00|516.12|514.12|515.95|513.95|516.5|514.5|515.65|513.65|465
1605947100000|2020-11-21 08:25:00|515.97|513.97|517.18|515.18|517.3|515.3|515.97|513.97|500
1605947400000|2020-11-21 08:30:00|517.19|515.19|514.8|512.8|517.22|515.22|514.71|512.71|480
1605947700000|2020-11-21 08:35:00|514.81|512.81|514.67|512.67|515.72|513.72|514.64|512.64|364
1605948000000|2020-11-21 08:40:00|514.72|512.72|515.38|513.38|515.58|513.58|514.72|512.72|350
1605948300000|2020-11-21 08:45:00|515.39|513.39|516.98|514.98|517.06|515.06|515.39|513.39|567
1605948600000|2020-11-21 08:50:00|517|515|517.59|515.59|517.73|515.73|516.64|514.64|392
1605948900000|2020-11-21 08:55:00|517.55|515.55|519.04|517.04|519.04|517.04|517.3|515.3|377
1605949200000|2020-11-21 09:00:00|519.15|517.15|518.66|516.66|519.27|517.27|517.82|515.82|450
1605949500000|2020-11-21 09:05:00|518.67|516.67|518.59|516.59|519.19|517.19|518.37|516.37|406
1605949800000|2020-11-21 09:10:00|518.61|516.61|517.19|515.19|518.63|516.63|517.09|515.09|519
1605950100000|2020-11-21 09:15:00|517.17|515.17|516.28|514.28|518.36|516.36|516.01|514.01|583
1605950400000|2020-11-21 09:20:00|516.31|514.31|516.55|514.55|516.64|514.64|516.04|514.04|452
1605950700000|2020-11-21 09:25:00|516.57|514.57|516.78|514.78|517.09|515.09|516.46|514.46|464
1605951000000|2020-11-21 09:30:00|516.77|514.77|514.35|512.35|516.78|514.78|514.03|512.03|754
1605951300000|2020-11-21 09:35:00|514.41|512.41|512.56|510.56|514.8|512.8|511.85|509.85|764
1605951600000|2020-11-21 09:40:00|512.57|510.57|513.24|511.24|513.68|511.68|512.56|510.56|569
1605951900000|2020-11-21 09:45:00|513.27|511.27|513.38|511.38|514.14|512.14|513.19|511.19|485
1605952200000|2020-11-21 09:50:00|513.36|511.36|514.25|512.25|514.25|512.25|512.84|510.84|580
1605952500000|2020-11-21 09:55:00|514.24|512.24|513.28|511.28|514.36|512.36|512.9|510.9|611
1605952800000|2020-11-21 10:00:00|513.27|511.27|514.91|512.91|514.95|512.95|512|510|641
1605953100000|2020-11-21 10:05:00|514.9|512.9|515.18|513.18|515.18|513.18|514.68|512.68|544
1605953400000|2020-11-21 10:10:00|515.17|513.17|515.97|513.97|516.11|514.11|515.07|513.07|547
1605953700000|2020-11-21 10:15:00|515.98|513.98|516.19|514.19|516.21|514.21|515.85|513.85|355
1605954000000|2020-11-21 10:20:00|516.2|514.2|515.29|513.29|516.59|514.59|515.29|513.29|406
1605954300000|2020-11-21 10:25:00|515.28|513.28|516.32|514.32|516.88|514.88|515.27|513.27|463
1605954600000|2020-11-21 10:30:00|516.34|514.34|515.3|513.3|516.6|514.6|514.43|512.43|550
1605954900000|2020-11-21 10:35:00|515.29|513.29|514.73|512.73|515.56|513.56|514.7|512.7|518
1605955200000|2020-11-21 10:40:00|514.71|512.71|513.95|511.95|514.84|512.84|513.86|511.86|631
1605955500000|2020-11-21 10:45:00|513.98|511.98|513.86|511.86|514.33|512.33|513.81|511.81|405
1605955800000|2020-11-21 10:50:00|513.84|511.84|513.34|511.34|514.97|512.97|513.32|511.32|579
1605956100000|2020-11-21 10:55:00|513.33|511.33|513.3|511.3|513.7|511.7|512.74|510.74|604
1605956400000|2020-11-21 11:00:00|513.31|511.31|513.49|511.49|514.51|512.51|513.05|511.05|600
1605956700000|2020-11-21 11:05:00|513.4|511.4|514.76|512.76|515.01|513.01|513.37|511.37|527
1605957000000|2020-11-21 11:10:00|514.73|512.73|514.89|512.89|514.98|512.98|514.1|512.1|330
1605957300000|2020-11-21 11:15:00|514.9|512.9|513.58|511.58|514.94|512.94|513.58|511.58|511
1605957600000|2020-11-21 11:20:00|513.61|511.61|512.65|510.65|513.75|511.75|511.94|509.94|603
1605957900000|2020-11-21 11:25:00|512.64|510.64|512.08|510.08|513.37|511.37|511.97|509.97|603
1605958200000|2020-11-21 11:30:00|512.06|510.06|512.18|510.18|512.72|510.72|511.45|509.45|628
1605958500000|2020-11-21 11:35:00|512.13|510.13|511.87|509.87|512.34|510.34|511.56|509.56|598
1605958800000|2020-11-21 11:40:00|511.86|509.86|510.84|508.84|511.88|509.88|510.49|508.49|552
1605959100000|2020-11-21 11:45:00|510.85|508.85|510.39|508.39|511.25|509.25|509.94|507.94|620
1605959400000|2020-11-21 11:50:00|510.38|508.38|510.84|508.84|510.84|508.84|509.39|507.39|752
1605959700000|2020-11-21 11:55:00|510.83|508.83|510.88|508.88|511.19|509.19|510.83|508.83|220
1605960000000|2020-11-21 12:00:00|510.91|508.91|510.2|508.2|510.97|508.97|508.21|506.21|721
1605960300000|2020-11-21 12:05:00|510.14|508.14|512.49|510.49|512.96|510.96|510.14|508.14|758
1605960600000|2020-11-21 12:10:00|512.45|510.45|513.75|511.75|514.27|512.27|512.43|510.43|568
1605960900000|2020-11-21 12:15:00|513.76|511.76|514.83|512.83|515.32|513.32|513.5|511.5|651
1605961200000|2020-11-21 12:20:00|514.82|512.82|514.83|512.83|514.92|512.92|514.12|512.12|615
1605961500000|2020-11-21 12:25:00|514.81|512.81|515.37|513.37|515.53|513.53|514.81|512.81|364
1605961800000|2020-11-21 12:30:00|515.33|513.33|514.9|512.9|515.33|513.33|514.38|512.38|544
1605962100000|2020-11-21 12:35:00|514.89|512.89|514.79|512.79|514.9|512.9|514.42|512.42|531
1605962400000|2020-11-21 12:40:00|514.78|512.78|515.48|513.48|515.75|513.75|514.67|512.67|528
1605962700000|2020-11-21 12:45:00|515.49|513.49|516.81|514.81|516.91|514.91|515.18|513.18|634
1605963000000|2020-11-21 12:50:00|516.8|514.8|516.54|514.54|516.95|514.95|515.77|513.77|520
1605963300000|2020-11-21 12:55:00|516.55|514.55|515.44|513.44|516.59|514.59|515.11|513.11|550
1605963600000|2020-11-21 13:00:00|515.42|513.42|517.17|515.17|517.23|515.23|515.27|513.27|486
1605963900000|2020-11-21 13:05:00|517.15|515.15|517.68|515.68|517.68|515.68|516.79|514.79|569
1605964200000|2020-11-21 13:10:00|517.65|515.65|517.82|515.82|517.87|515.87|517.08|515.08|529
1605964500000|2020-11-21 13:15:00|517.84|515.84|516.26|514.26|518.16|516.16|516|514|381
1605964800000|2020-11-21 13:20:00|516.28|514.28|517.43|515.43|517.67|515.67|516.28|514.28|489
1605965100000|2020-11-21 13:25:00|517.4|515.4|517.41|515.41|518.13|516.13|517.08|515.08|587
1605965400000|2020-11-21 13:30:00|517.4|515.4|519.34|517.34|519.34|517.34|517.33|515.33|484
1605965700000|2020-11-21 13:35:00|519.35|517.35|523.26|521.26|523.77|521.77|519.34|517.34|777
1605966000000|2020-11-21 13:40:00|523.27|521.27|522.52|520.52|524.37|522.37|521.69|519.69|796
1605966300000|2020-11-21 13:45:00|522.51|520.51|522.7|520.7|523.05|521.05|521.11|519.11|746
1605966600000|2020-11-21 13:50:00|522.69|520.69|523.97|521.97|524.12|522.12|522.69|520.69|600
1605966900000|2020-11-21 13:55:00|523.98|521.98|524.47|522.47|525.28|523.28|523.96|521.96|659
1605967200000|2020-11-21 14:00:00|524.46|522.46|522.45|520.45|524.91|522.91|522.09|520.09|693
1605967500000|2020-11-21 14:05:00|522.44|520.44|524.65|522.65|524.68|522.68|522.27|520.27|578
1605967800000|2020-11-21 14:10:00|524.66|522.66|525.6|523.6|526.44|524.44|524.05|522.05|641
1605968100000|2020-11-21 14:15:00|525.56|523.56|527.09|525.09|527.29|525.29|524.45|522.45|590
1605968400000|2020-11-21 14:20:00|527.08|525.08|525.45|523.45|527.09|525.09|523.56|521.56|782
1605968700000|2020-11-21 14:25:00|525.44|523.44|524.86|522.86|525.52|523.52|523.72|521.72|668
1605969000000|2020-11-21 14:30:00|524.87|522.87|525.29|523.29|525.46|523.46|524.05|522.05|588
1605969300000|2020-11-21 14:35:00|525.28|523.28|527.44|525.44|527.45|525.45|525.22|523.22|563
1605969600000|2020-11-21 14:40:00|527.51|525.51|529.7|527.7|530.43|528.43|527.11|525.11|617
1605969900000|2020-11-21 14:45:00|529.71|527.71|531.83|529.83|532.48|530.48|528.76|526.76|631
1605970200000|2020-11-21 14:50:00|531.81|529.81|531.14|529.14|534.13|532.13|530.63|528.63|809
1605970500000|2020-11-21 14:55:00|531.13|529.13|534.66|532.66|535.54|533.54|530.54|528.54|874
1605970800000|2020-11-21 15:00:00|534.68|532.68|532.22|530.22|535.43|533.43|531.84|529.84|737
1605971100000|2020-11-21 15:05:00|532.2|530.2|534.16|532.16|534.5|532.5|531.36|529.36|734
1605971400000|2020-11-21 15:10:00|534.17|532.17|538.07|536.07|538.41|536.41|533.76|531.76|618
1605971700000|2020-11-21 15:15:00|538.06|536.06|537.78|535.78|538.76|536.76|537|535|693
1605972000000|2020-11-21 15:20:00|537.81|535.81|536.64|534.64|538.38|536.38|536.52|534.52|678
1605972300000|2020-11-21 15:25:00|536.65|534.65|536.87|534.87|537.89|535.89|535.95|533.95|708
1605972600000|2020-11-21 15:30:00|536.88|534.88|535.25|533.25|537.36|535.36|534.19|532.19|811
1605972900000|2020-11-21 15:35:00|535.28|533.28|536.11|534.11|537.66|535.66|535.28|533.28|673
1605973200000|2020-11-21 15:40:00|536.1|534.1|537.89|535.89|538.35|536.35|535.31|533.31|537
1605973500000|2020-11-21 15:45:00|537.88|535.88|539.73|537.73|539.73|537.73|537.86|535.86|611
1605973800000|2020-11-21 15:50:00|539.7|537.7|538.32|536.32|541.02|539.02|537.55|535.55|753
1605974100000|2020-11-21 15:55:00|538.34|536.34|538.91|536.91|540.23|538.23|538.05|536.05|692
1605974400000|2020-11-21 16:00:00|538.94|536.94|543.27|541.27|543.85|541.85|538.82|536.82|788
1605974700000|2020-11-21 16:05:00|543.18|541.18|542.23|540.23|543.18|541.18|540.87|538.87|825
1605975000000|2020-11-21 16:10:00|542.21|540.21|544.48|542.48|545.14|543.14|542.04|540.04|908
1605975300000|2020-11-21 16:15:00|544.59|542.59|544.02|542.02|544.89|542.89|543.58|541.58|658
1605975600000|2020-11-21 16:20:00|544.03|542.03|544.85|542.85|544.97|542.97|542.6|540.6|708
1605975900000|2020-11-21 16:25:00|544.84|542.84|545.9|543.9|546.83|544.83|544.66|542.66|680
1605976200000|2020-11-21 16:30:00|545.89|543.89|547.98|545.98|548.74|546.74|545.88|543.88|690
1605976500000|2020-11-21 16:35:00|547.93|545.93|543.52|541.52|548.22|546.22|542.35|540.35|788
1605976800000|2020-11-21 16:40:00|543.57|541.57|539.69|537.69|543.58|541.58|534.33|532.33|1032
1605977100000|2020-11-21 16:45:00|539.82|537.82|543.46|541.46|545.67|543.67|539.78|537.78|907
1605977400000|2020-11-21 16:50:00|543.48|541.48|541.79|539.79|543.61|541.61|541.35|539.35|766
1605977700000|2020-11-21 16:55:00|541.82|539.82|540.56|538.56|542.28|540.28|538.66|536.66|839
1605978000000|2020-11-21 17:00:00|540.55|538.55|543.16|541.16|544.04|542.04|540.53|538.53|725
1605978300000|2020-11-21 17:05:00|543.19|541.19|543.19|541.19|543.45|541.45|542.49|540.49|664
1605978600000|2020-11-21 17:10:00|543.18|541.18|539.14|537.14|543.42|541.42|539.13|537.13|855
1605978900000|2020-11-21 17:15:00|539.12|537.12|539.37|537.37|541.17|539.17|538.66|536.66|824
1605979200000|2020-11-21 17:20:00|539.48|537.48|536.23|534.23|539.78|537.78|536.1|534.1|747
1605979500000|2020-11-21 17:25:00|536.27|534.27|538.59|536.59|538.83|536.83|536.11|534.11|774
1605979800000|2020-11-21 17:30:00|538.63|536.63|540.78|538.78|540.78|538.78|538.54|536.54|613
1605980100000|2020-11-21 17:35:00|540.79|538.79|541.53|539.53|541.59|539.59|540.73|538.73|482
1605980400000|2020-11-21 17:40:00|541.52|539.52|542.95|540.95|543.08|541.08|541.45|539.45|487
1605980700000|2020-11-21 17:45:00|542.92|540.92|544.4|542.4|544.46|542.46|541.84|539.84|669
1605981000000|2020-11-21 17:50:00|544.35|542.35|544.52|542.52|546.19|544.19|544.29|542.29|481
1605981300000|2020-11-21 17:55:00|544.55|542.55|546.21|544.21|546.59|544.59|543.59|541.59|550
1605981600000|2020-11-21 18:00:00|546.2|544.2|544.69|542.69|547.03|545.03|544.69|542.69|621
1605981900000|2020-11-21 18:05:00|544.61|542.61|543.26|541.26|544.97|542.97|542.97|540.97|455
1605982200000|2020-11-21 18:10:00|543.25|541.25|543.41|541.41|544.63|542.63|543.04|541.04|554
1605982500000|2020-11-21 18:15:00|543.42|541.42|541.76|539.76|543.42|541.42|540.67|538.67|743
1605982800000|2020-11-21 18:20:00|541.77|539.77|542.6|540.6|543.48|541.48|541.74|539.74|607
1605983100000|2020-11-21 18:25:00|542.59|540.59|543.33|541.33|543.34|541.34|541.11|539.11|490
1605983400000|2020-11-21 18:30:00|543.32|541.32|543.41|541.41|543.65|541.65|542.84|540.84|548
1605983700000|2020-11-21 18:35:00|543.4|541.4|544.38|542.38|544.64|542.64|543.01|541.01|543
1605984000000|2020-11-21 18:40:00|544.37|542.37|545.06|543.06|545.31|543.31|544.12|542.12|581
1605984300000|2020-11-21 18:45:00|545.11|543.11|544.12|542.12|545.4|543.4|543.68|541.68|586
1605984600000|2020-11-21 18:50:00|544.19|542.19|544.38|542.38|545.64|543.64|544.12|542.12|486
1605984900000|2020-11-21 18:55:00|544.36|542.36|543.08|541.08|544.38|542.38|542.54|540.54|519
1605985200000|2020-11-21 19:00:00|543.09|541.09|546.44|544.44|546.58|544.58|543.09|541.09|539
1605985500000|2020-11-21 19:05:00|546.47|544.47|541.98|539.98|547|545|541.42|539.42|768
1605985800000|2020-11-21 19:10:00|541.97|539.97|542.91|540.91|543.36|541.36|541.94|539.94|615
1605986100000|2020-11-21 19:15:00|542.9|540.9|542.99|540.99|543.56|541.56|542.66|540.66|639
1605986400000|2020-11-21 19:20:00|542.93|540.93|540.32|538.32|542.93|540.93|539.51|537.51|739
1605986700000|2020-11-21 19:25:00|540.33|538.33|539.52|537.52|541.65|539.65|539.5|537.5|683
1605987000000|2020-11-21 19:30:00|539.51|537.51|541.11|539.11|541.97|539.97|539.51|537.51|643
1605987300000|2020-11-21 19:35:00|541.09|539.09|540.31|538.31|542.21|540.21|539.58|537.58|720
1605987600000|2020-11-21 19:40:00|540.29|538.29|542.08|540.08|542.36|540.36|539.5|537.5|738
1605987900000|2020-11-21 19:45:00|542.07|540.07|542.92|540.92|543.05|541.05|541.7|539.7|600
1605988200000|2020-11-21 19:50:00|542.9|540.9|543.77|541.77|543.79|541.79|542.79|540.79|575
1605988500000|2020-11-21 19:55:00|543.72|541.72|543.24|541.24|543.92|541.92|543.09|541.09|521
1605988800000|2020-11-21 20:00:00|543.28|541.28|541.07|539.07|543.28|541.28|540.96|538.96|487
1605989100000|2020-11-21 20:05:00|541.06|539.06|540.37|538.37|541.07|539.07|539.41|537.41|486
1605989400000|2020-11-21 20:10:00|540.38|538.38|539.93|537.93|540.75|538.75|539.75|537.75|600
1605989700000|2020-11-21 20:15:00|539.89|537.89|540.18|538.18|541.46|539.46|539.75|537.75|432
1605990000000|2020-11-21 20:20:00|540.27|538.27|539.62|537.62|540.43|538.43|539.37|537.37|381
1605990300000|2020-11-21 20:25:00|539.75|537.75|540.96|538.96|541.11|539.11|539.56|537.56|408
1605990600000|2020-11-21 20:30:00|540.95|538.95|540.6|538.6|542.53|540.53|539.98|537.98|483
1605990900000|2020-11-21 20:35:00|540.58|538.58|540.81|538.81|540.84|538.84|540|538|428
1605991200000|2020-11-21 20:40:00|540.82|538.82|541.12|539.12|541.24|539.24|540.02|538.02|489
1605991500000|2020-11-21 20:45:00|541.13|539.13|540.79|538.79|541.95|539.95|540.79|538.79|364
1605991800000|2020-11-21 20:50:00|540.8|538.8|542.26|540.26|542.29|540.29|540.6|538.6|290
1605992100000|2020-11-21 20:55:00|542.25|540.25|542.53|540.53|542.65|540.65|541.33|539.33|374
1605992400000|2020-11-21 21:00:00|542.51|540.51|541.23|539.23|542.68|540.68|541.11|539.11|340
1605992700000|2020-11-21 21:05:00|541.25|539.25|539.75|537.75|541.32|539.32|539.75|537.75|590
1605993000000|2020-11-21 21:10:00|539.77|537.77|538.45|536.45|540.58|538.58|538.38|536.38|584
1605993300000|2020-11-21 21:15:00|538.44|536.44|539.95|537.95|540.46|538.46|538.42|536.42|692
1605993600000|2020-11-21 21:20:00|539.94|537.94|541.12|539.12|541.12|539.12|539.82|537.82|603
1605993900000|2020-11-21 21:25:00|541.15|539.15|540.81|538.81|541.47|539.47|540.78|538.78|539
1605994200000|2020-11-21 21:30:00|540.8|538.8|542.1|540.1|542.32|540.32|540.66|538.66|592
1605994500000|2020-11-21 21:35:00|542.11|540.11|542.44|540.44|542.57|540.57|541.48|539.48|525
1605994800000|2020-11-21 21:40:00|542.41|540.41|544.03|542.03|544.09|542.09|542.39|540.39|568
1605995100000|2020-11-21 21:45:00|544.05|542.05|544.7|542.7|545.44|543.44|544.05|542.05|459
1605995400000|2020-11-21 21:50:00|544.78|542.78|544.86|542.86|545.3|543.3|544.6|542.6|401
1605995700000|2020-11-21 21:55:00|544.85|542.85|545.21|543.21|545.95|543.95|544.85|542.85|485
1605996000000|2020-11-21 22:00:00|545.17|543.17|542.6|540.6|545.17|543.17|541.77|539.77|560
1605996300000|2020-11-21 22:05:00|542.61|540.61|538.72|536.72|543.49|541.49|538.6|536.6|747
1605996600000|2020-11-21 22:10:00|538.7|536.7|537.68|535.68|539.92|537.92|537.28|535.28|481
1605996900000|2020-11-21 22:15:00|537.67|535.67|538.83|536.83|540.46|538.46|537.67|535.67|537
1605997200000|2020-11-21 22:20:00|538.79|536.79|539.18|537.18|539.37|537.37|537.73|535.73|575
1605997500000|2020-11-21 22:25:00|539.2|537.2|539.78|537.78|540.23|538.23|539.18|537.18|412
1605997800000|2020-11-21 22:30:00|539.79|537.79|541.3|539.3|541.3|539.3|539.03|537.03|449
1605998100000|2020-11-21 22:35:00|541.32|539.32|541.34|539.34|541.95|539.95|541.29|539.29|503
1605998400000|2020-11-21 22:40:00|541.33|539.33|541.53|539.53|542.33|540.33|541.26|539.26|576
1605998700000|2020-11-21 22:45:00|541.55|539.55|541.74|539.74|541.74|539.74|539.45|537.45|605
1605999000000|2020-11-21 22:50:00|541.71|539.71|542.48|540.48|542.99|540.99|541.71|539.71|416
1605999300000|2020-11-21 22:55:00|542.47|540.47|543.88|541.88|543.88|541.88|542.31|540.31|495
1605999600000|2020-11-21 23:00:00|543.89|541.89|543.71|541.71|544.1|542.1|542.6|540.6|668
1605999900000|2020-11-21 23:05:00|543.7|541.7|542.21|540.21|543.7|541.7|542.05|540.05|590
1606000200000|2020-11-21 23:10:00|542.2|540.2|542.69|540.69|543.33|541.33|541.91|539.91|605
1606000500000|2020-11-21 23:15:00|542.7|540.7|541.19|539.19|542.71|540.71|540.99|538.99|640
1606000800000|2020-11-21 23:20:00|541.22|539.22|543|541|543|541|541.14|539.14|538
1606001100000|2020-11-21 23:25:00|542.96|540.96|543.63|541.63|543.69|541.69|542.69|540.69|642
1606001400000|2020-11-21 23:30:00|543.64|541.64|544.93|542.93|544.93|542.93|543.17|541.17|579
1606001700000|2020-11-21 23:35:00|544.92|542.92|547.15|545.15|547.33|545.33|544.78|542.78|700
1606002000000|2020-11-21 23:40:00|547.17|545.17|549.38|547.38|550.04|548.04|546.44|544.44|764
1606002300000|2020-11-21 23:45:00|549.42|547.42|551.9|549.9|553.18|551.18|548.19|546.19|726
1606002600000|2020-11-21 23:50:00|551.88|549.88|552.35|550.35|554.73|552.73|551.1|549.1|789
1606002900000|2020-11-21 23:55:00|552.33|550.33|553.78|551.78|554.17|552.17|550.21|548.21|828
1606003200000|2020-11-22 00:00:00|553.83|551.83|554.02|552.02|555.03|553.03|552.63|550.63|757
1606003500000|2020-11-22 00:05:00|554.03|552.03|554.61|552.61|554.88|552.88|552.97|550.97|710
1606003800000|2020-11-22 00:10:00|554.62|552.62|557.85|555.85|558.04|556.04|553.87|551.87|786
1606004100000|2020-11-22 00:15:00|557.87|555.87|562.06|560.06|562.7|560.7|557.15|555.15|892
1606004400000|2020-11-22 00:20:00|562.12|560.12|556.48|554.48|562.14|560.14|555.65|553.65|863
1606004700000|2020-11-22 00:25:00|556.55|554.55|559.57|557.57|560.3|558.3|556.55|554.55|821
1606005000000|2020-11-22 00:30:00|559.56|557.56|560.99|558.99|561.6|559.6|558.54|556.54|757
1606005300000|2020-11-22 00:35:00|561.05|559.05|560.51|558.51|562.45|560.45|560.22|558.22|742
1606005600000|2020-11-22 00:40:00|560.5|558.5|558.34|556.34|560.8|558.8|557.28|555.28|755
1606005900000|2020-11-22 00:45:00|558.33|556.33|557.76|555.76|558.86|556.86|556.83|554.83|778
1606006200000|2020-11-22 00:50:00|557.79|555.79|554.96|552.96|558.74|556.74|554.87|552.87|920
1606006500000|2020-11-22 00:55:00|554.99|552.99|551.84|549.84|554.99|552.99|547.11|545.11|972
1606006800000|2020-11-22 01:00:00|551.88|549.88|553.72|551.72|555.21|553.21|550.81|548.81|873
1606007100000|2020-11-22 01:05:00|553.77|551.77|551.54|549.54|554.45|552.45|550.82|548.82|788
1606007400000|2020-11-22 01:10:00|551.58|549.58|547.32|545.32|551.59|549.59|546.77|544.77|925
1606007700000|2020-11-22 01:15:00|547.26|545.26|551.16|549.16|551.42|549.42|545.18|543.18|906
1606008000000|2020-11-22 01:20:00|551.21|549.21|552.02|550.02|552.15|550.15|550.39|548.39|663
1606008300000|2020-11-22 01:25:00|552.07|550.07|551.63|549.63|552.31|550.31|550.14|548.14|734
1606008600000|2020-11-22 01:30:00|551.62|549.62|548.38|546.38|551.62|549.62|547.37|545.37|853
1606008900000|2020-11-22 01:35:00|548.32|546.32|541.72|539.72|548.68|546.68|541.33|539.33|746
1606009200000|2020-11-22 01:40:00|541.66|539.66|540.3|538.3|543.8|541.8|537.97|535.97|896
1606009500000|2020-11-22 01:45:00|540.31|538.31|542.11|540.11|543.02|541.02|537.81|535.81|945
1606009800000|2020-11-22 01:50:00|542.13|540.13|542.73|540.73|544.26|542.26|541.99|539.99|762
1606010100000|2020-11-22 01:55:00|542.74|540.74|543.33|541.33|543.39|541.39|540.08|538.08|698
1606010400000|2020-11-22 02:00:00|543.34|541.34|545.49|543.49|545.7|543.7|542.58|540.58|700
1606010700000|2020-11-22 02:05:00|545.44|543.44|545.96|543.96|546.68|544.68|545.14|543.14|510
1606011000000|2020-11-22 02:10:00|545.94|543.94|544.79|542.79|546.2|544.2|544.47|542.47|607
1606011300000|2020-11-22 02:15:00|544.77|542.77|546.35|544.35|547.46|545.46|543.93|541.93|637
1606011600000|2020-11-22 02:20:00|546.28|544.28|547.98|545.98|547.98|545.98|545.94|543.94|606
1606011900000|2020-11-22 02:25:00|548|546|547.24|545.24|548.03|546.03|546.5|544.5|649
1606012200000|2020-11-22 02:30:00|547.3|545.3|547.88|545.88|548.7|546.7|547.1|545.1|594
1606012500000|2020-11-22 02:35:00|547.89|545.89|549.41|547.41|550.19|548.19|547.88|545.88|598
1606012800000|2020-11-22 02:40:00|549.42|547.42|548.8|546.8|549.85|547.85|548.62|546.62|631
1606013100000|2020-11-22 02:45:00|548.79|546.79|549.65|547.65|549.76|547.76|547.62|545.62|690
1606013400000|2020-11-22 02:50:00|549.64|547.64|550.25|548.25|550.4|548.4|549.3|547.3|553
1606013700000|2020-11-22 02:55:00|550.24|548.24|549.73|547.73|551.81|549.81|549.73|547.73|594
1606014000000|2020-11-22 03:00:00|549.75|547.75|547.95|545.95|550.29|548.29|547.7|545.7|689
1606014300000|2020-11-22 03:05:00|547.96|545.96|548.92|546.92|549.28|547.28|547.19|545.19|681
1606014600000|2020-11-22 03:10:00|548.94|546.94|548.94|546.94|549.16|547.16|548.28|546.28|655
1606014900000|2020-11-22 03:15:00|548.93|546.93|549.67|547.67|549.84|547.84|547.24|545.24|702
1606015200000|2020-11-22 03:20:00|549.65|547.65|548.93|546.93|549.65|547.65|547.47|545.47|682
1606015500000|2020-11-22 03:25:00|548.94|546.94|546.84|544.84|549|547|546.83|544.83|476
1606015800000|2020-11-22 03:30:00|546.85|544.85|548.32|546.32|548.4|546.4|546.84|544.84|637
1606016100000|2020-11-22 03:35:00|548.33|546.33|548.04|546.04|548.33|546.33|547.25|545.25|517
1606016400000|2020-11-22 03:40:00|548.08|546.08|549.8|547.8|549.99|547.99|548|546|645
1606016700000|2020-11-22 03:45:00|549.78|547.78|549.37|547.37|550.36|548.36|548.59|546.59|495
1606017000000|2020-11-22 03:50:00|549.36|547.36|550.54|548.54|550.97|548.97|549.31|547.31|521
1606017300000|2020-11-22 03:55:00|550.58|548.58|550.77|548.77|550.97|548.97|550.18|548.18|423
1606017600000|2020-11-22 04:00:00|550.78|548.78|547.93|545.93|550.88|548.88|547.93|545.93|615
1606017900000|2020-11-22 04:05:00|547.85|545.85|547.46|545.46|548.08|546.08|547.37|545.37|472
1606018200000|2020-11-22 04:10:00|547.45|545.45|546.91|544.91|547.75|545.75|546.74|544.74|521
1606018500000|2020-11-22 04:15:00|546.92|544.92|547.65|545.65|547.67|545.67|545.49|543.49|629
1606018800000|2020-11-22 04:20:00|547.64|545.64|547.47|545.47|548.28|546.28|547.47|545.47|457
1606019100000|2020-11-22 04:25:00|547.43|545.43|547.19|545.19|548.26|546.26|546.18|544.18|543
1606019400000|2020-11-22 04:30:00|547.28|545.28|548.58|546.58|548.58|546.58|547.28|545.28|565
1606019700000|2020-11-22 04:35:00|548.59|546.59|548.76|546.76|549.05|547.05|548.09|546.09|460
1606020000000|2020-11-22 04:40:00|548.79|546.79|549.78|547.78|549.78|547.78|548.67|546.67|479
1606020300000|2020-11-22 04:45:00|549.81|547.81|549|547|550.32|548.32|548.99|546.99|518
1606020600000|2020-11-22 04:50:00|549.01|547.01|548.19|546.19|549.23|547.23|547.99|545.99|466
1606020900000|2020-11-22 04:55:00|548.28|546.28|548.71|546.71|548.83|546.83|547.85|545.85|384
1606021200000|2020-11-22 05:00:00|548.69|546.69|547.44|545.44|548.82|546.82|547.44|545.44|417
1606021500000|2020-11-22 05:05:00|547.43|545.43|547.56|545.56|548.01|546.01|547.23|545.23|323
1606021800000|2020-11-22 05:10:00|547.55|545.55|546.8|544.8|547.59|545.59|546.59|544.59|335
1606022100000|2020-11-22 05:15:00|546.81|544.81|547.76|545.76|547.9|545.9|546.5|544.5|332
1606022400000|2020-11-22 05:20:00|547.79|545.79|549.27|547.27|549.32|547.32|547.75|545.75|448
1606022700000|2020-11-22 05:25:00|549.18|547.18|549.43|547.43|549.57|547.57|548.91|546.91|321
1606023000000|2020-11-22 05:30:00|549.42|547.42|547.1|545.1|549.42|547.42|546.79|544.79|427
1606023300000|2020-11-22 05:35:00|547.05|545.05|547.17|545.17|548.65|546.65|546.89|544.89|557
1606023600000|2020-11-22 05:40:00|547.16|545.16|546.31|544.31|547.5|545.5|546.26|544.26|487
1606023900000|2020-11-22 05:45:00|546.3|544.3|545.29|543.29|546.36|544.36|545.27|543.27|477
1606024200000|2020-11-22 05:50:00|545.31|543.31|544.09|542.09|545.34|543.34|542.7|540.7|704
1606024500000|2020-11-22 05:55:00|544.12|542.12|544.94|542.94|545.39|543.39|543.4|541.4|539
1606024800000|2020-11-22 06:00:00|544.95|542.95|546.07|544.07|546.16|544.16|544.35|542.35|367
1606025100000|2020-11-22 06:05:00|546.08|544.08|545.34|543.34|546.2|544.2|545.33|543.33|372
1606025400000|2020-11-22 06:10:00|545.33|543.33|542.16|540.16|545.55|543.55|541.72|539.72|632
1606025700000|2020-11-22 06:15:00|542.14|540.14|542.04|540.04|542.42|540.42|541.15|539.15|697
1606026000000|2020-11-22 06:20:00|542.1|540.1|540.27|538.27|542.23|540.23|539.39|537.39|719
1606026300000|2020-11-22 06:25:00|540.26|538.26|543.45|541.45|543.6|541.6|540.04|538.04|742
1606026600000|2020-11-22 06:30:00|543.46|541.46|543.31|541.31|543.61|541.61|541.88|539.88|533
1606026900000|2020-11-22 06:35:00|543.3|541.3|544.53|542.53|544.81|542.81|542.71|540.71|516
1606027200000|2020-11-22 06:40:00|544.5|542.5|544.08|542.08|544.82|542.82|544.08|542.08|337
1606027500000|2020-11-22 06:45:00|544.07|542.07|544.48|542.48|545.06|543.06|543.78|541.78|246
1606027800000|2020-11-22 06:50:00|544.49|542.49|544.49|542.49|545.03|543.03|544.1|542.1|430
1606028100000|2020-11-22 06:55:00|544.5|542.5|544.75|542.75|544.81|542.81|543.95|541.95|389
1606028400000|2020-11-22 07:00:00|544.73|542.73|541.33|539.33|544.73|542.73|540.89|538.89|676
1606028700000|2020-11-22 07:05:00|541.4|539.4|539.96|537.96|541.77|539.77|539.91|537.91|710
1606029000000|2020-11-22 07:10:00|539.92|537.92|540.32|538.32|541.75|539.75|539.57|537.57|703
1606029300000|2020-11-22 07:15:00|540.31|538.31|541.28|539.28|541.97|539.97|539.21|537.21|701
1606029600000|2020-11-22 07:20:00|541.31|539.31|539.22|537.22|541.7|539.7|539.22|537.22|529
1606029900000|2020-11-22 07:25:00|539.24|537.24|537.71|535.71|540.43|538.43|537.71|535.71|737
1606030200000|2020-11-22 07:30:00|537.68|535.68|540.05|538.05|540.94|538.94|535.61|533.61|880
1606030500000|2020-11-22 07:35:00|539.96|537.96|540.05|538.05|540.66|538.66|539.61|537.61|650
1606030800000|2020-11-22 07:40:00|540.07|538.07|541.5|539.5|541.5|539.5|540.06|538.06|563
1606031100000|2020-11-22 07:45:00|541.51|539.51|543.08|541.08|543.28|541.28|541.21|539.21|554
1606031400000|2020-11-22 07:50:00|543.09|541.09|543.18|541.18|543.43|541.43|542.46|540.46|629
1606031700000|2020-11-22 07:55:00|543.2|541.2|543.62|541.62|543.88|541.88|542.35|540.35|526
1606032000000|2020-11-22 08:00:00|543.59|541.59|542.29|540.29|543.73|541.73|542.29|540.29|479
1606032300000|2020-11-22 08:05:00|542.33|540.33|541.33|539.33|543.02|541.02|540.86|538.86|513
1606032600000|2020-11-22 08:10:00|541.32|539.32|540.48|538.48|541.32|539.32|540.1|538.1|608
1606032900000|2020-11-22 08:15:00|540.49|538.49|539.93|537.93|540.53|538.53|538.86|536.86|601
1606033200000|2020-11-22 08:20:00|539.89|537.89|539.4|537.4|540.73|538.73|539.26|537.26|707
1606033500000|2020-11-22 08:25:00|539.38|537.38|539.09|537.09|539.38|537.38|537.83|535.83|689
1606033800000|2020-11-22 08:30:00|539.1|537.1|538.06|536.06|540.29|538.29|537.68|535.68|641
1606034100000|2020-11-22 08:35:00|538.05|536.05|538.77|536.77|539.37|537.37|537.09|535.09|732
1606034400000|2020-11-22 08:40:00|538.72|536.72|536.35|534.35|538.72|536.72|536.27|534.27|844
1606034700000|2020-11-22 08:45:00|536.41|534.41|538.43|536.43|538.78|536.78|536.28|534.28|790
1606035000000|2020-11-22 08:50:00|538.5|536.5|538.27|536.27|539.85|537.85|537.94|535.94|739
1606035300000|2020-11-22 08:55:00|538.29|536.29|536.82|534.82|538.44|536.44|536.43|534.43|818
1606035600000|2020-11-22 09:00:00|536.84|534.84|539.57|537.57|539.85|537.85|535.45|533.45|844
1606035900000|2020-11-22 09:05:00|539.55|537.55|541.34|539.34|541.43|539.43|539.28|537.28|656
1606036200000|2020-11-22 09:10:00|541.32|539.32|540.88|538.88|541.56|539.56|540.27|538.27|715
1606036500000|2020-11-22 09:15:00|540.83|538.83|540.5|538.5|541.52|539.52|540.14|538.14|659
1606036800000|2020-11-22 09:20:00|540.49|538.49|540.04|538.04|540.52|538.52|538.36|536.36|800
1606037100000|2020-11-22 09:25:00|540.03|538.03|540.41|538.41|540.73|538.73|539.27|537.27|675
1606037400000|2020-11-22 09:30:00|540.39|538.39|542.26|540.26|542.43|540.43|540.39|538.39|584
1606037700000|2020-11-22 09:35:00|542.25|540.25|543.32|541.32|543.5|541.5|542.25|540.25|572
1606038000000|2020-11-22 09:40:00|543.33|541.33|545.31|543.31|545.43|543.43|543.15|541.15|577
1606038300000|2020-11-22 09:45:00|545.29|543.29|544.56|542.56|545.51|543.51|544.29|542.29|556
1606038600000|2020-11-22 09:50:00|544.55|542.55|544.89|542.89|546.13|544.13|544.55|542.55|603
1606038900000|2020-11-22 09:55:00|544.88|542.88|545.18|543.18|545.63|543.63|544.58|542.58|648
1606039200000|2020-11-22 10:00:00|545.23|543.23|544.17|542.17|545.23|543.23|543.56|541.56|555
1606039500000|2020-11-22 10:05:00|544.18|542.18|543.15|541.15|544.81|542.81|543.09|541.09|552
1606039800000|2020-11-22 10:10:00|543.16|541.16|543.27|541.27|544.19|542.19|543.1|541.1|631
1606040100000|2020-11-22 10:15:00|543.3|541.3|543.39|541.39|544.18|542.18|542.9|540.9|646
1606040400000|2020-11-22 10:20:00|543.37|541.37|544.4|542.4|544.41|542.41|542.63|540.63|593
1606040700000|2020-11-22 10:25:00|544.38|542.38|542.41|540.41|544.45|542.45|541.99|539.99|519
1606041000000|2020-11-22 10:30:00|542.37|540.37|541.05|539.05|542.41|540.41|540.77|538.77|574
1606041300000|2020-11-22 10:35:00|541.09|539.09|539.58|537.58|541.38|539.38|538.94|536.94|785
1606041600000|2020-11-22 10:40:00|539.56|537.56|538.67|536.67|539.63|537.63|536.89|534.89|761
1606041900000|2020-11-22 10:45:00|538.39|536.39|538.61|536.61|540.47|538.47|537.94|535.94|830
1606042200000|2020-11-22 10:50:00|538.62|536.62|536.75|534.75|538.65|536.65|536.58|534.58|813
1606042500000|2020-11-22 10:55:00|536.77|534.77|539.34|537.34|539.97|537.97|535.94|533.94|752
1606042800000|2020-11-22 11:00:00|539.36|537.36|538.71|536.71|540.26|538.26|536.49|534.49|790
1606043100000|2020-11-22 11:05:00|538.81|536.81|536.71|534.71|538.86|536.86|536.39|534.39|801
1606043400000|2020-11-22 11:10:00|536.7|534.7|537.59|535.59|538.3|536.3|536.15|534.15|791
1606043700000|2020-11-22 11:15:00|537.6|535.6|536.43|534.43|539.09|537.09|536.27|534.27|754
1606044000000|2020-11-22 11:20:00|536.44|534.44|536.53|534.53|537.59|535.59|534.31|532.31|863
1606044300000|2020-11-22 11:25:00|536.52|534.52|534.22|532.22|536.6|534.6|534.22|532.22|820
1606044600000|2020-11-22 11:30:00|534.21|532.21|528|526|535.02|533.02|526.34|524.34|1002
1606044900000|2020-11-22 11:35:00|528.02|526.02|527.52|525.52|528.03|526.03|524.58|522.58|973
1606045200000|2020-11-22 11:40:00|527.51|525.51|525.76|523.76|527.55|525.55|524.98|522.98|864
1606045500000|2020-11-22 11:45:00|525.77|523.77|521.01|519.01|527.02|525.02|519.67|517.67|960
1606045800000|2020-11-22 11:50:00|520.91|518.91|515.94|513.94|520.99|518.99|513.38|511.38|973
1606046100000|2020-11-22 11:55:00|516.03|514.03|523.75|521.75|523.78|521.78|516.03|514.03|946
1606046400000|2020-11-22 12:00:00|523.76|521.76|524.78|522.78|525.61|523.61|521.23|519.23|814
1606046700000|2020-11-22 12:05:00|524.79|522.79|523.96|521.96|525.3|523.3|522.77|520.77|731
1606047000000|2020-11-22 12:10:00|523.91|521.91|527.16|525.16|527.52|525.52|523.21|521.21|719
1606047300000|2020-11-22 12:15:00|527.2|525.2|528.93|526.93|529.81|527.81|527.19|525.19|769
1606047600000|2020-11-22 12:20:00|528.95|526.95|527.05|525.05|529.7|527.7|527.04|525.04|677
1606047900000|2020-11-22 12:25:00|527.04|525.04|528.87|526.87|529.22|527.22|525.32|523.32|760
1606048200000|2020-11-22 12:30:00|528.86|526.86|528.6|526.6|529.16|527.16|527.02|525.02|734
1606048500000|2020-11-22 12:35:00|528.61|526.61|530.05|528.05|530.65|528.65|528.31|526.31|646
1606048800000|2020-11-22 12:40:00|530.06|528.06|528.79|526.79|530.41|528.41|528.57|526.57|741
1606049100000|2020-11-22 12:45:00|528.8|526.8|529.44|527.44|531.05|529.05|528.8|526.8|710
1606049400000|2020-11-22 12:50:00|529.47|527.47|528.46|526.46|530.01|528.01|528.36|526.36|678
1606049700000|2020-11-22 12:55:00|528.45|526.45|528.26|526.26|528.63|526.63|527.43|525.43|706
1606050000000|2020-11-22 13:00:00|528.28|526.28|527.05|525.05|528.87|526.87|526.39|524.39|615
1606050300000|2020-11-22 13:05:00|527.02|525.02|527.16|525.16|528.61|526.61|526.4|524.4|720
1606050600000|2020-11-22 13:10:00|527.06|525.06|526.74|524.74|528.09|526.09|526.55|524.55|621
1606050900000|2020-11-22 13:15:00|526.76|524.76|527.93|525.93|527.93|525.93|526.14|524.14|810
1606051200000|2020-11-22 13:20:00|527.92|525.92|529.39|527.39|529.56|527.56|527.66|525.66|520
1606051500000|2020-11-22 13:25:00|529.37|527.37|532.75|530.75|532.79|530.79|529.25|527.25|733
1606051800000|2020-11-22 13:30:00|532.71|530.71|532.98|530.98|533.48|531.48|532.07|530.07|671
1606052100000|2020-11-22 13:35:00|533|531|534.12|532.12|534.67|532.67|533|531|628
1606052400000|2020-11-22 13:40:00|534.11|532.11|534.46|532.46|534.9|532.9|532.74|530.74|664
1606052700000|2020-11-22 13:45:00|534.49|532.49|533.13|531.13|535.7|533.7|532.87|530.87|731
1606053000000|2020-11-22 13:50:00|533.12|531.12|533.28|531.28|534.28|532.28|532.48|530.48|702
1606053300000|2020-11-22 13:55:00|533.29|531.29|534.29|532.29|534.29|532.29|532.9|530.9|706
1606053600000|2020-11-22 14:00:00|534.32|532.32|531.77|529.77|534.34|532.34|531.59|529.59|542
1606053900000|2020-11-22 14:05:00|531.81|529.81|532.03|530.03|532.07|530.07|530.56|528.56|680
1606054200000|2020-11-22 14:10:00|532.01|530.01|534.53|532.53|534.55|532.55|531.99|529.99|634
1606054500000|2020-11-22 14:15:00|534.58|532.58|535.32|533.32|535.37|533.37|534.12|532.12|472
1606054800000|2020-11-22 14:20:00|535.31|533.31|534.21|532.21|536.33|534.33|534.21|532.21|631
1606055100000|2020-11-22 14:25:00|534.18|532.18|533.71|531.71|534.98|532.98|533.42|531.42|638
1606055400000|2020-11-22 14:30:00|533.73|531.73|532.49|530.49|534.91|532.91|532.33|530.33|692
1606055700000|2020-11-22 14:35:00|532.51|530.51|532.06|530.06|532.59|530.59|531.41|529.41|789
1606056000000|2020-11-22 14:40:00|532.07|530.07|532.12|530.12|532.65|530.65|531.91|529.91|498
1606056300000|2020-11-22 14:45:00|532.11|530.11|531.78|529.78|533.7|531.7|531.53|529.53|594
1606056600000|2020-11-22 14:50:00|531.77|529.77|531.96|529.96|532.16|530.16|530.73|528.73|655
1606056900000|2020-11-22 14:55:00|531.95|529.95|531.33|529.33|532.64|530.64|531.24|529.24|429
1606057200000|2020-11-22 15:00:00|531.34|529.34|532.79|530.79|533.44|531.44|531.32|529.32|515
1606057500000|2020-11-22 15:05:00|532.77|530.77|533.83|531.83|533.98|531.98|532.63|530.63|640
1606057800000|2020-11-22 15:10:00|533.86|531.86|533.5|531.5|534.14|532.14|533.04|531.04|560
1606058100000|2020-11-22 15:15:00|533.52|531.52|532.95|530.95|534.18|532.18|532.84|530.84|433
1606058400000|2020-11-22 15:20:00|532.89|530.89|532.48|530.48|533.38|531.38|532.44|530.44|580
1606058700000|2020-11-22 15:25:00|532.47|530.47|531.81|529.81|532.51|530.51|531.59|529.59|576
1606059000000|2020-11-22 15:30:00|531.82|529.82|531.68|529.68|531.95|529.95|530.84|528.84|488
1606059300000|2020-11-22 15:35:00|531.71|529.71|533.73|531.73|533.92|531.92|531.58|529.58|621
1606059600000|2020-11-22 15:40:00|533.7|531.7|534.36|532.36|534.53|532.53|533.7|531.7|647
1606059900000|2020-11-22 15:45:00|534.35|532.35|534.3|532.3|535.07|533.07|534|532|438
1606060200000|2020-11-22 15:50:00|534.31|532.31|535.57|533.57|535.57|533.57|533.06|531.06|525
1606060500000|2020-11-22 15:55:00|535.55|533.55|535.86|533.86|536.17|534.17|535.21|533.21|541
1606060800000|2020-11-22 16:00:00|535.77|533.77|534.68|532.68|535.94|533.94|534.02|532.02|681
1606061100000|2020-11-22 16:05:00|534.65|532.65|539.18|537.18|539.37|537.37|534.49|532.49|739
1606061400000|2020-11-22 16:10:00|539.19|537.19|542.63|540.63|542.63|540.63|539.17|537.17|332
1606061700000|2020-11-22 16:15:00|542.65|540.65|543.89|541.89|544.22|542.22|541.9|539.9|621
1606062000000|2020-11-22 16:20:00|543.93|541.93|545.63|543.63|545.77|543.77|543.92|541.92|651
1606062300000|2020-11-22 16:25:00|545.6|543.6|548.62|546.62|548.65|546.65|545.54|543.54|656
1606062600000|2020-11-22 16:30:00|548.63|546.63|549.24|547.24|550.93|548.93|547.67|545.67|752
1606062900000|2020-11-22 16:35:00|549.23|547.23|547.76|545.76|549.8|547.8|547.76|545.76|770
1606063200000|2020-11-22 16:40:00|547.72|545.72|550.01|548.01|550.02|548.02|547.68|545.68|699
1606063500000|2020-11-22 16:45:00|549.97|547.97|552.94|550.94|553.63|551.63|549.72|547.72|720
1606063800000|2020-11-22 16:50:00|552.89|550.89|554.05|552.05|555.8|553.8|552.15|550.15|643
1606064100000|2020-11-22 16:55:00|554.06|552.06|554.47|552.47|556.07|554.07|553.63|551.63|835
1606064400000|2020-11-22 17:00:00|554.46|552.46|554.58|552.58|555.91|553.91|553.41|551.41|743
1606064700000|2020-11-22 17:05:00|554.56|552.56|554.4|552.4|555.16|553.16|552.63|550.63|792
1606065000000|2020-11-22 17:10:00|554.54|552.54|555.62|553.62|555.94|553.94|554.4|552.4|694
1606065300000|2020-11-22 17:15:00|555.63|553.63|553.37|551.37|555.63|553.63|552.91|550.91|690
1606065600000|2020-11-22 17:20:00|553.41|551.41|552.22|550.22|553.47|551.47|550.72|548.72|827
1606065900000|2020-11-22 17:25:00|552.21|550.21|554.47|552.47|554.5|552.5|552.01|550.01|627
1606066200000|2020-11-22 17:30:00|554.48|552.48|553.15|551.15|554.52|552.52|551.36|549.36|649
1606066500000|2020-11-22 17:35:00|553.12|551.12|552.81|550.81|553.9|551.9|552.11|550.11|655
1606066800000|2020-11-22 17:40:00|552.8|550.8|553.65|551.65|554.32|552.32|552.72|550.72|545
1606067100000|2020-11-22 17:45:00|553.63|551.63|554.74|552.74|555.49|553.49|552.18|550.18|733
1606067400000|2020-11-22 17:50:00|554.81|552.81|554.08|552.08|555.81|553.81|554.07|552.07|714
1606067700000|2020-11-22 17:55:00|554.07|552.07|554.49|552.49|555.06|553.06|553.18|551.18|650
1606068000000|2020-11-22 18:00:00|554.51|552.51|558.45|556.45|559.34|557.34|554.09|552.09|660
1606068300000|2020-11-22 18:05:00|558.47|556.47|559.68|557.68|560.01|558.01|558.47|556.47|606
1606068600000|2020-11-22 18:10:00|559.69|557.69|561.51|559.51|561.86|559.86|558.54|556.54|543
1606068900000|2020-11-22 18:15:00|561.5|559.5|567.55|565.55|567.55|565.55|560.82|558.82|723
1606069200000|2020-11-22 18:20:00|567.57|565.57|567.54|565.54|569.22|567.22|567.15|565.15|813
1606069500000|2020-11-22 18:25:00|567.55|565.55|563.56|561.56|567.55|565.55|563.4|561.4|816
1606069800000|2020-11-22 18:30:00|563.55|561.55|564.46|562.46|564.88|562.88|562.06|560.06|868
1606070100000|2020-11-22 18:35:00|564.44|562.44|566.05|564.05|567.76|565.76|564.42|562.42|872
1606070400000|2020-11-22 18:40:00|566|564|566.05|564.05|567.17|565.17|565.1|563.1|792
1606070700000|2020-11-22 18:45:00|566.04|564.04|564.55|562.55|566.41|564.41|563.96|561.96|779
1606071000000|2020-11-22 18:50:00|564.5|562.5|564.39|562.39|565.3|563.3|563.93|561.93|673
1606071300000|2020-11-22 18:55:00|564.38|562.38|563.92|561.92|565.2|563.2|563.43|561.43|713
1606071600000|2020-11-22 19:00:00|564.03|562.03|569.44|567.44|570.02|568.02|564.03|562.03|748
1606071900000|2020-11-22 19:05:00|569.23|567.23|570.58|568.58|571.68|569.68|568.76|566.76|819
1606072200000|2020-11-22 19:10:00|570.54|568.54|568.36|566.36|571.12|569.12|567.14|565.14|831
1606072500000|2020-11-22 19:15:00|568.31|566.31|568.14|566.14|570.72|568.72|566.91|564.91|703
1606072800000|2020-11-22 19:20:00|568.26|566.26|567.93|565.93|570.09|568.09|567.51|565.51|617
1606073100000|2020-11-22 19:25:00|568.01|566.01|566.5|564.5|568.17|566.17|566.48|564.48|586
1606073400000|2020-11-22 19:30:00|566.45|564.45|569.68|567.68|569.71|567.71|566.41|564.41|545
1606073700000|2020-11-22 19:35:00|569.67|567.67|571.09|569.09|571.78|569.78|569.33|567.33|622
1606074000000|2020-11-22 19:40:00|571.1|569.1|573.18|571.18|573.57|571.57|569.91|567.91|698
1606074300000|2020-11-22 19:45:00|573.31|571.31|574.82|572.82|575.18|573.18|572.3|570.3|756
1606074600000|2020-11-22 19:50:00|574.83|572.83|574.62|572.62|576.07|574.07|574.02|572.02|787
1606074900000|2020-11-22 19:55:00|574.59|572.59|574.69|572.69|575.57|573.57|573.26|571.26|637
1606075200000|2020-11-22 20:00:00|574.7|572.7|575.97|573.97|576.16|574.16|574.67|572.67|582
1606075500000|2020-11-22 20:05:00|576.06|574.06|575.64|573.64|576.89|574.89|574.29|572.29|743
1606075800000|2020-11-22 20:10:00|575.63|573.63|574.34|572.34|576.04|574.04|571.66|569.66|806
1606076100000|2020-11-22 20:15:00|574.35|572.35|572.1|570.1|576.1|574.1|571.32|569.32|913
1606076400000|2020-11-22 20:20:00|572.06|570.06|571.53|569.53|572.94|570.94|571.38|569.38|788
1606076700000|2020-11-22 20:25:00|571.52|569.52|571.14|569.14|571.61|569.61|568.07|566.07|721
1606077000000|2020-11-22 20:30:00|571.13|569.13|568.73|566.73|572.1|570.1|568.73|566.73|693
1606077300000|2020-11-22 20:35:00|568.7|566.7|569.15|567.15|569.85|567.85|566.62|564.62|889
1606077600000|2020-11-22 20:40:00|569.16|567.16|568.67|566.67|569.17|567.17|567.37|565.37|736
1606077900000|2020-11-22 20:45:00|568.69|566.69|566.78|564.78|568.93|566.93|566.48|564.48|720
1606078200000|2020-11-22 20:50:00|566.75|564.75|568.03|566.03|568.08|566.08|562.55|560.55|861
1606078500000|2020-11-22 20:55:00|568.02|566.02|568.68|566.68|569.67|567.67|567.17|565.17|603
1606078800000|2020-11-22 21:00:00|568.71|566.71|566.61|564.61|569.69|567.69|565.81|563.81|694
1606079100000|2020-11-22 21:05:00|566.59|564.59|568.05|566.05|568.52|566.52|566.57|564.57|646
1606079400000|2020-11-22 21:10:00|568.07|566.07|568.92|566.92|569.47|567.47|567.9|565.9|712
1606079700000|2020-11-22 21:15:00|568.93|566.93|571.92|569.92|572.27|570.27|568.91|566.91|719
1606080000000|2020-11-22 21:20:00|571.88|569.88|571.98|569.98|574.01|572.01|571.67|569.67|685
1606080300000|2020-11-22 21:25:00|571.99|569.99|573.23|571.23|573.48|571.48|571.78|569.78|716
1606080600000|2020-11-22 21:30:00|573.22|571.22|572.78|570.78|573.51|571.51|572.33|570.33|627
1606080900000|2020-11-22 21:35:00|572.79|570.79|571.33|569.33|572.82|570.82|570.35|568.35|720
1606081200000|2020-11-22 21:40:00|571.32|569.32|573.61|571.61|573.61|571.61|571.21|569.21|647
1606081500000|2020-11-22 21:45:00|573.64|571.64|572.79|570.79|573.8|571.8|571.7|569.7|627
1606081800000|2020-11-22 21:50:00|572.78|570.78|575.29|573.29|575.37|573.37|572.78|570.78|503
1606082100000|2020-11-22 21:55:00|575.27|573.27|574.67|572.67|576.73|574.73|574.37|572.37|492
1606082400000|2020-11-22 22:00:00|574.61|572.61|572.63|570.63|574.61|572.61|572.38|570.38|747
1606082700000|2020-11-22 22:05:00|572.65|570.65|572.56|570.56|573.45|571.45|571.23|569.23|438
1606083000000|2020-11-22 22:10:00|572.63|570.63|575.95|573.95|576.06|574.06|572.55|570.55|422
1606083300000|2020-11-22 22:15:00|575.96|573.96|576.25|574.25|576.54|574.54|575.35|573.35|176
1606083600000|2020-11-22 22:20:00|576.28|574.28|580.86|578.86|580.86|578.86|576.28|574.28|385
1606083900000|2020-11-22 22:25:00|580.82|578.82|579.78|577.78|582.25|580.25|579.56|577.56|418
1606084200000|2020-11-22 22:30:00|579.83|577.83|580.73|578.73|582.53|580.53|579.34|577.34|380
1606084500000|2020-11-22 22:35:00|580.72|578.72|578.47|576.47|580.8|578.8|577.19|575.19|602
1606084800000|2020-11-22 22:40:00|578.52|576.52|580.2|578.2|580.88|578.88|578.14|576.14|519
1606085100000|2020-11-22 22:45:00|580.13|578.13|579.43|577.43|581.13|579.13|578.88|576.88|656
1606085400000|2020-11-22 22:50:00|579.42|577.42|577.43|575.43|580.14|578.14|575|573|626
1606085700000|2020-11-22 22:55:00|577.51|575.51|575.36|573.36|578.36|576.36|573.21|571.21|781
1606086000000|2020-11-22 23:00:00|575.38|573.38|571.67|569.67|575.59|573.59|571.2|569.2|730
1606086300000|2020-11-22 23:05:00|571.51|569.51|570.85|568.85|573.03|571.03|569.76|567.76|726
1606086600000|2020-11-22 23:10:00|570.8|568.8|566.93|564.93|570.84|568.84|564.93|562.93|866
1606086900000|2020-11-22 23:15:00|566.91|564.91|567.94|565.94|570.26|568.26|566.12|564.12|722
1606087200000|2020-11-22 23:20:00|567.95|565.95|564.25|562.25|568.24|566.24|562.84|560.84|748
1606087500000|2020-11-22 23:25:00|564.3|562.3|567.52|565.52|568.52|566.52|564.3|562.3|760
1606087800000|2020-11-22 23:30:00|567.54|565.54|569.16|567.16|570.76|568.76|567.54|565.54|655
1606088100000|2020-11-22 23:35:00|569.19|567.19|570.44|568.44|571.43|569.43|569.19|567.19|650
1606088400000|2020-11-22 23:40:00|570.42|568.42|567.25|565.25|570.42|568.42|567.25|565.25|758
1606088700000|2020-11-22 23:45:00|567.23|565.23|564.68|562.68|567.7|565.7|564.36|562.36|786
1606089000000|2020-11-22 23:50:00|564.65|562.65|559.95|557.95|566.57|564.57|559.64|557.64|822
1606089300000|2020-11-22 23:55:00|559.89|557.89|561.96|559.96|562.75|560.75|557.22|555.22|822
1606089600000|2020-11-23 00:00:00|561.93|559.93|564|562|565.99|563.99|561.9|559.9|769
1606089900000|2020-11-23 00:05:00|564.03|562.03|568.6|566.6|568.89|566.89|564.03|562.03|596
1606090200000|2020-11-23 00:10:00|568.62|566.62|569.04|567.04|569.32|567.32|567.6|565.6|670
1606090500000|2020-11-23 00:15:00|568.95|566.95|567.12|565.12|570.16|568.16|566.72|564.72|599
1606090800000|2020-11-23 00:20:00|567.11|565.11|562.23|560.23|568.39|566.39|562.03|560.03|714
1606091100000|2020-11-23 00:25:00|562.21|560.21|559.78|557.78|564.08|562.08|558.98|556.98|945
1606091400000|2020-11-23 00:30:00|559.8|557.8|559.73|557.73|562.14|560.14|556.84|554.84|891
1606091700000|2020-11-23 00:35:00|559.81|557.81|560.94|558.94|561.43|559.43|556.5|554.5|800
1606092000000|2020-11-23 00:40:00|560.95|558.95|556.03|554.03|561.83|559.83|556.03|554.03|770
1606092300000|2020-11-23 00:45:00|555.99|553.99|554.96|552.96|559.02|557.02|554.49|552.49|787
1606092600000|2020-11-23 00:50:00|554.92|552.92|554.31|552.31|555.99|553.99|552.12|550.12|861
1606092900000|2020-11-23 00:55:00|554.35|552.35|554.05|552.05|556.77|554.77|551.98|549.98|797
1606093200000|2020-11-23 01:00:00|554.04|552.04|553.32|551.32|555.27|553.27|551.5|549.5|851
1606093500000|2020-11-23 01:05:00|553.29|551.29|557.57|555.57|557.8|555.8|552.26|550.26|651
1606093800000|2020-11-23 01:10:00|557.61|555.61|560.01|558.01|561.19|559.19|557.42|555.42|525
1606094100000|2020-11-23 01:15:00|560|558|559.18|557.18|561.99|559.99|558.36|556.36|573
1606094400000|2020-11-23 01:20:00|559.19|557.19|557.79|555.79|561.44|559.44|557.77|555.77|614
1606094700000|2020-11-23 01:25:00|557.8|555.8|555.91|553.91|558.36|556.36|555.39|553.39|742
1606095000000|2020-11-23 01:30:00|555.92|553.92|558.85|556.85|560.15|558.15|554.9|552.9|648
1606095300000|2020-11-23 01:35:00|558.84|556.84|557.49|555.49|559.22|557.22|556.01|554.01|606
1606095600000|2020-11-23 01:40:00|557.5|555.5|561.3|559.3|561.78|559.78|557.49|555.49|559
1606095900000|2020-11-23 01:45:00|561.31|559.31|563.56|561.56|564.2|562.2|560.82|558.82|587
1606096200000|2020-11-23 01:50:00|563.55|561.55|562.27|560.27|563.55|561.55|561.9|559.9|690
1606096500000|2020-11-23 01:55:00|562.3|560.3|561.59|559.59|563.14|561.14|561.35|559.35|669
1606096800000|2020-11-23 02:00:00|561.62|559.62|563.1|561.1|564.64|562.64|561.14|559.14|623
1606097100000|2020-11-23 02:05:00|563.03|561.03|561.61|559.61|564.2|562.2|561.43|559.43|704
1606097400000|2020-11-23 02:10:00|561.64|559.64|564.2|562.2|564.42|562.42|561.39|559.39|392
1606097700000|2020-11-23 02:15:00|564.21|562.21|564.51|562.51|566.02|564.02|563.56|561.56|584
1606098000000|2020-11-23 02:20:00|564.55|562.55|562.31|560.31|564.96|562.96|562.26|560.26|682
1606098300000|2020-11-23 02:25:00|562.29|560.29|562.36|560.36|563.79|561.79|561.1|559.1|709
1606098600000|2020-11-23 02:30:00|562.38|560.38|561.96|559.96|563.66|561.66|561.03|559.03|728
1606098900000|2020-11-23 02:35:00|561.95|559.95|561.21|559.21|562.39|560.39|561.12|559.12|528
1606099200000|2020-11-23 02:40:00|561.22|559.22|560.81|558.81|562.03|560.03|560.3|558.3|624
1606099500000|2020-11-23 02:45:00|560.84|558.84|560.63|558.63|562.04|560.04|560.05|558.05|572
1606099800000|2020-11-23 02:50:00|560.7|558.7|563.33|561.33|563.95|561.95|560.62|558.62|525
1606100100000|2020-11-23 02:55:00|563.31|561.31|561.46|559.46|563.73|561.73|561.03|559.03|553
1606100400000|2020-11-23 03:00:00|561.49|559.49|562.06|560.06|562.69|560.69|560.35|558.35|688
1606100700000|2020-11-23 03:05:00|562.03|560.03|563.66|561.66|563.76|561.76|561.54|559.54|470
1606101000000|2020-11-23 03:10:00|563.68|561.68|564.33|562.33|564.35|562.35|563.29|561.29|573
1606101300000|2020-11-23 03:15:00|564.37|562.37|565.73|563.73|566.39|564.39|564.37|562.37|629
1606101600000|2020-11-23 03:20:00|565.79|563.79|569.87|567.87|570.28|568.28|565.62|563.62|658
1606101900000|2020-11-23 03:25:00|569.88|567.88|573.22|571.22|573.23|571.23|569.29|567.29|458
1606102200000|2020-11-23 03:30:00|573.17|571.17|574.24|572.24|574.77|572.77|571.31|569.31|675
1606102500000|2020-11-23 03:35:00|574.25|572.25|573.9|571.9|575.51|573.51|572.03|570.03|687
1606102800000|2020-11-23 03:40:00|573.91|571.91|574.39|572.39|575.08|573.08|572.12|570.12|715
1606103100000|2020-11-23 03:45:00|574.4|572.4|576.98|574.98|577.47|575.47|574.02|572.02|579
1606103400000|2020-11-23 03:50:00|577.04|575.04|578.13|576.13|578.44|576.44|576.86|574.86|620
1606103700000|2020-11-23 03:55:00|578.11|576.11|575.08|573.08|578.36|576.36|574.96|572.96|674
1606104000000|2020-11-23 04:00:00|575.07|573.07|577.12|575.12|577.46|575.46|574.2|572.2|676
1606104300000|2020-11-23 04:05:00|577.13|575.13|579.61|577.61|579.61|577.61|576.98|574.98|493
1606104600000|2020-11-23 04:10:00|579.71|577.71|579.99|577.99|581.4|579.4|579.62|577.62|451
1606104900000|2020-11-23 04:15:00|579.9|577.9|586.18|584.18|586.2|584.2|579.9|577.9|659
1606105200000|2020-11-23 04:20:00|586.23|584.23|586.84|584.84|588.05|586.05|584.88|582.88|762
1606105500000|2020-11-23 04:25:00|586.98|584.98|586.06|584.06|587.32|585.32|585.82|583.82|696
1606105800000|2020-11-23 04:30:00|586.08|584.08|585.33|583.33|586.14|584.14|582.23|580.23|731
1606106100000|2020-11-23 04:35:00|585.35|583.35|582.41|580.41|585.37|583.37|581.49|579.49|602
1606106400000|2020-11-23 04:40:00|582.26|580.26|583.48|581.48|583.48|581.48|581.39|579.39|495
1606106700000|2020-11-23 04:45:00|583.5|581.5|581.42|579.42|584.16|582.16|580.68|578.68|641
1606107000000|2020-11-23 04:50:00|581.45|579.45|581.65|579.65|583.12|581.12|581.01|579.01|431
1606107300000|2020-11-23 04:55:00|581.66|579.66|583.34|581.34|583.39|581.39|581.12|579.12|432
1606107600000|2020-11-23 05:00:00|583.39|581.39|584.59|582.59|585.53|583.53|583.39|581.39|354
1606107900000|2020-11-23 05:05:00|584.57|582.57|581.96|579.96|584.57|582.57|581.66|579.66|655
1606108200000|2020-11-23 05:10:00|581.99|579.99|579.56|577.56|582.77|580.77|578.71|576.71|583
1606108500000|2020-11-23 05:15:00|579.64|577.64|580.24|578.24|582|580|578.75|576.75|453
1606108800000|2020-11-23 05:20:00|580.25|578.25|583.05|581.05|583.67|581.67|580.25|578.25|421
1606109100000|2020-11-23 05:25:00|583.06|581.06|584.2|582.2|584.82|582.82|581.76|579.76|606
1606109400000|2020-11-23 05:30:00|584.19|582.19|584.24|582.24|585.51|583.51|583.71|581.71|543
1606109700000|2020-11-23 05:35:00|584.26|582.26|583.8|581.8|584.36|582.36|582.13|580.13|517
1606110000000|2020-11-23 05:40:00|583.79|581.79|580.64|578.64|583.9|581.9|580.57|578.57|721
1606110300000|2020-11-23 05:45:00|580.63|578.63|582.79|580.79|583.08|581.08|580.58|578.58|649
1606110600000|2020-11-23 05:50:00|582.83|580.83|582.9|580.9|583.55|581.55|582.15|580.15|557
1606110900000|2020-11-23 05:55:00|582.93|580.93|582.01|580.01|583.86|581.86|582.01|580.01|429
1606111200000|2020-11-23 06:00:00|581.98|579.98|578.2|576.2|582.24|580.24|576.92|574.92|696
1606111500000|2020-11-23 06:05:00|578.15|576.15|578.34|576.34|579.15|577.15|578.01|576.01|337
1606111800000|2020-11-23 06:10:00|578.28|576.28|575.88|573.88|578.96|576.96|575.52|573.52|686
1606112100000|2020-11-23 06:15:00|575.9|573.9|578|576|578.29|576.29|575.9|573.9|708
1606112400000|2020-11-23 06:20:00|577.96|575.96|577.57|575.57|578.02|576.02|575.49|573.49|562
1606112700000|2020-11-23 06:25:00|577.62|575.62|578.1|576.1|578.82|576.82|576.92|574.92|568
1606113000000|2020-11-23 06:30:00|578.17|576.17|579.3|577.3|580.26|578.26|578.01|576.01|575
1606113300000|2020-11-23 06:35:00|579.36|577.36|579.37|577.37|580.34|578.34|579.04|577.04|516
1606113600000|2020-11-23 06:40:00|579.39|577.39|581.47|579.47|581.73|579.73|579.3|577.3|486
1606113900000|2020-11-23 06:45:00|581.46|579.46|582.7|580.7|583.18|581.18|581.15|579.15|393
1606114200000|2020-11-23 06:50:00|582.64|580.64|586.75|584.75|587.04|585.04|581.91|579.91|626
1606114500000|2020-11-23 06:55:00|586.76|584.76|587.18|585.18|587.24|585.24|585.2|583.2|573
1606114800000|2020-11-23 07:00:00|587.24|585.24|583.54|581.54|588.49|586.49|583.34|581.34|739
1606115100000|2020-11-23 07:05:00|583.55|581.55|583.01|581.01|584.43|582.43|581.66|579.66|754
1606115400000|2020-11-23 07:10:00|583.02|581.02|583.04|581.04|584.12|582.12|583.01|581.01|645
1606115700000|2020-11-23 07:15:00|583.01|581.01|583.85|581.85|584.06|582.06|581.43|579.43|542
1606116000000|2020-11-23 07:20:00|583.86|581.86|583.99|581.99|584.73|582.73|582.35|580.35|516
1606116300000|2020-11-23 07:25:00|584|582|582.9|580.9|584.24|582.24|582.9|580.9|503
1606116600000|2020-11-23 07:30:00|582.94|580.94|583.66|581.66|584.18|582.18|582.29|580.29|650
1606116900000|2020-11-23 07:35:00|583.68|581.68|581.96|579.96|584.41|582.41|581.92|579.92|507
1606117200000|2020-11-23 07:40:00|581.98|579.98|581.67|579.67|582.53|580.53|581.09|579.09|651
1606117500000|2020-11-23 07:45:00|581.64|579.64|583.07|581.07|583.57|581.57|580.22|578.22|588
1606117800000|2020-11-23 07:50:00|583.06|581.06|583.87|581.87|584.14|582.14|582.47|580.47|409
1606118100000|2020-11-23 07:55:00|583.85|581.85|582.48|580.48|583.88|581.88|581.85|579.85|450
1606118400000|2020-11-23 08:00:00|582.44|580.44|585.6|583.6|585.76|583.76|582.31|580.31|712
1606118700000|2020-11-23 08:05:00|585.61|583.61|586.71|584.71|586.76|584.76|584.97|582.97|716
1606119000000|2020-11-23 08:10:00|586.68|584.68|584.47|582.47|587|585|584.45|582.45|777
1606119300000|2020-11-23 08:15:00|584.45|582.45|587.48|585.48|587.48|585.48|584.29|582.29|588
1606119600000|2020-11-23 08:20:00|587.5|585.5|585.59|583.59|588.4|586.4|585.47|583.47|834
1606119900000|2020-11-23 08:25:00|585.61|583.61|585.79|583.79|586.85|584.85|585.43|583.43|580
1606120200000|2020-11-23 08:30:00|585.89|583.89|586.75|584.75|586.96|584.96|584.38|582.38|553
1606120500000|2020-11-23 08:35:00|586.67|584.67|587.17|585.17|587.42|585.42|585.03|583.03|567
1606120800000|2020-11-23 08:40:00|587.19|585.19|586.26|584.26|587.22|585.22|585.27|583.27|696
1606121100000|2020-11-23 08:45:00|586.27|584.27|585.23|583.23|586.32|584.32|584.81|582.81|727
1606121400000|2020-11-23 08:50:00|585.2|583.2|584.96|582.96|585.99|583.99|584.9|582.9|512
1606121700000|2020-11-23 08:55:00|584.83|582.83|583.86|581.86|585.23|583.23|582.96|580.96|798
1606122000000|2020-11-23 09:00:00|583.85|581.85|583.6|581.6|583.88|581.88|582.3|580.3|717
1606122300000|2020-11-23 09:05:00|583.68|581.68|585.75|583.75|585.95|583.95|583.68|581.68|745
1606122600000|2020-11-23 09:10:00|585.74|583.74|586.95|584.95|587.11|585.11|585.12|583.12|626
1606122900000|2020-11-23 09:15:00|586.98|584.98|587.01|585.01|588.02|586.02|586.42|584.42|582
1606123200000|2020-11-23 09:20:00|587.03|585.03|586.8|584.8|587.03|585.03|585.36|583.36|651
1606123500000|2020-11-23 09:25:00|586.79|584.79|586.17|584.17|586.93|584.93|585.62|583.62|649
1606123800000|2020-11-23 09:30:00|586.2|584.2|590.01|588.01|590.29|588.29|586.2|584.2|643
1606124100000|2020-11-23 09:35:00|590|588|593.35|591.35|593.79|591.79|589.63|587.63|646
1606124400000|2020-11-23 09:40:00|593.37|591.37|594.38|592.38|594.45|592.45|592.65|590.65|563
1606124700000|2020-11-23 09:45:00|594.37|592.37|590.69|588.69|594.7|592.7|590.62|588.62|757
1606125000000|2020-11-23 09:50:00|590.71|588.71|593.46|591.46|593.47|591.47|590.7|588.7|644
1606125300000|2020-11-23 09:55:00|593.4|591.4|593.4|591.4|594.34|592.34|591.84|589.84|458
1606125600000|2020-11-23 10:00:00|593.41|591.41|591.67|589.67|594.61|592.61|591.4|589.4|652
1606125900000|2020-11-23 10:05:00|591.66|589.66|591.65|589.65|592.73|590.73|589.51|587.51|726
1606126200000|2020-11-23 10:10:00|591.62|589.62|591.47|589.47|591.65|589.65|590.08|588.08|698
1606126500000|2020-11-23 10:15:00|591.5|589.5|591.33|589.33|592.41|590.41|590.46|588.46|662
1606126800000|2020-11-23 10:20:00|591.41|589.41|592.66|590.66|592.98|590.98|591.4|589.4|663
1606127100000|2020-11-23 10:25:00|592.68|590.68|592.85|590.85|593.44|591.44|592.48|590.48|603
1606127400000|2020-11-23 10:30:00|592.83|590.83|595.32|593.32|596.12|594.12|592.83|590.83|601
1606127700000|2020-11-23 10:35:00|595.33|593.33|595.21|593.21|595.4|593.4|593.1|591.1|571
1606128000000|2020-11-23 10:40:00|595.34|593.34|596.9|594.9|596.9|594.9|594.4|592.4|485
1606128300000|2020-11-23 10:45:00|596.91|594.91|598.43|596.43|598.43|596.43|596.14|594.14|472
1606128600000|2020-11-23 10:50:00|598.44|596.44|595.65|593.65|598.5|596.5|595.35|593.35|629
1606128900000|2020-11-23 10:55:00|595.67|593.67|597.85|595.85|597.85|595.85|595.5|593.5|371
1606129200000|2020-11-23 11:00:00|597.84|595.84|597.67|595.67|598.16|596.16|595.91|593.91|477
1606129500000|2020-11-23 11:05:00|597.66|595.66|598.55|596.55|598.85|596.85|597.03|595.03|563
1606129800000|2020-11-23 11:10:00|598.54|596.54|595.96|593.96|599.05|597.05|594.69|592.69|713
1606130100000|2020-11-23 11:15:00|595.95|593.95|593.4|591.4|595.95|593.95|593.27|591.27|791
1606130400000|2020-11-23 11:20:00|593.41|591.41|592.88|590.88|593.77|591.77|591.08|589.08|807
1606130700000|2020-11-23 11:25:00|592.84|590.84|594.12|592.12|594.36|592.36|592.44|590.44|680
1606131000000|2020-11-23 11:30:00|594.13|592.13|595.91|593.91|596.32|594.32|593.65|591.65|628
1606131300000|2020-11-23 11:35:00|595.9|593.9|594.93|592.93|596.13|594.13|594.72|592.72|413
1606131600000|2020-11-23 11:40:00|594.94|592.94|594.32|592.32|595.94|593.94|594.26|592.26|502
1606131900000|2020-11-23 11:45:00|594.38|592.38|593.41|591.41|594.91|592.91|592.94|590.94|607
1606132200000|2020-11-23 11:50:00|593.4|591.4|594.69|592.69|595.67|593.67|593.11|591.11|605
1606132500000|2020-11-23 11:55:00|594.71|592.71|592.67|590.67|594.73|592.73|592.07|590.07|644
1606132800000|2020-11-23 12:00:00|592.66|590.66|591|589|594.68|592.68|590.38|588.38|659
1606133100000|2020-11-23 12:05:00|590.99|588.99|587.38|585.38|591.4|589.4|586.8|584.8|740
1606133400000|2020-11-23 12:10:00|587.49|585.49|589.09|587.09|590.32|588.32|586.52|584.52|708
1606133700000|2020-11-23 12:15:00|589.15|587.15|591.17|589.17|591.19|589.19|586.86|584.86|662
1606134000000|2020-11-23 12:20:00|591.23|589.23|591.09|589.09|592.1|590.1|590.36|588.36|614
1606134300000|2020-11-23 12:25:00|591.05|589.05|592.1|590.1|592.23|590.23|590.44|588.44|495
1606134600000|2020-11-23 12:30:00|592.11|590.11|595.53|593.53|595.53|593.53|592.08|590.08|592
1606134900000|2020-11-23 12:35:00|595.48|593.48|595.46|593.46|595.98|593.98|595|593|416
1606135200000|2020-11-23 12:40:00|595.45|593.45|595.31|593.31|595.51|593.51|594.86|592.86|485
1606135500000|2020-11-23 12:45:00|595.3|593.3|594.87|592.87|595.74|593.74|594.22|592.22|428
1606135800000|2020-11-23 12:50:00|594.93|592.93|596.41|594.41|597.08|595.08|594.8|592.8|632
1606136100000|2020-11-23 12:55:00|596.42|594.42|595.85|593.85|596.47|594.47|595.85|593.85|515
1606136400000|2020-11-23 13:00:00|595.81|593.81|599.3|597.3|599.35|597.35|594.32|592.32|585
1606136700000|2020-11-23 13:05:00|599.34|597.34|597.98|595.98|599.89|597.89|597.82|595.82|471
1606137000000|2020-11-23 13:10:00|597.94|595.94|597.04|595.04|598.94|596.94|595.75|593.75|640
1606137300000|2020-11-23 13:15:00|597.09|595.09|580.09|578.09|597.41|595.41|579.31|577.31|881
1606137600000|2020-11-23 13:20:00|580.08|578.08|588.92|586.92|590.35|588.35|580.08|578.08|971
1606137900000|2020-11-23 13:25:00|588.96|586.96|586.82|584.82|590.93|588.93|586.29|584.29|835
1606138200000|2020-11-23 13:30:00|586.77|584.77|592.32|590.32|592.38|590.38|586.07|584.07|665
1606138500000|2020-11-23 13:35:00|592.31|590.31|593.47|591.47|593.79|591.79|592.31|590.31|567
1606138800000|2020-11-23 13:40:00|593.46|591.46|594.03|592.03|595.31|593.31|593.06|591.06|688
1606139100000|2020-11-23 13:45:00|594.01|592.01|597.65|595.65|597.65|595.65|593.97|591.97|478
1606139400000|2020-11-23 13:50:00|597.66|595.66|601.18|599.18|601.22|599.22|597.2|595.2|682
1606139700000|2020-11-23 13:55:00|601.3|599.3|601.37|599.37|601.74|599.74|598.58|596.58|750
1606140000000|2020-11-23 14:00:00|601.34|599.34|604.35|602.35|605.4|603.4|599.23|597.23|716
1606140300000|2020-11-23 14:05:00|604.42|602.42|605.65|603.65|607.15|605.15|603.59|601.59|729
1606140600000|2020-11-23 14:10:00|605.64|603.64|604.08|602.08|605.64|603.64|603.27|601.27|619
1606140900000|2020-11-23 14:15:00|604.06|602.06|600.78|598.78|604.14|602.14|598.64|596.64|915
1606141200000|2020-11-23 14:20:00|600.79|598.79|604.03|602.03|604.43|602.43|599.71|597.71|733
1606141500000|2020-11-23 14:25:00|604.02|602.02|600.61|598.61|604.15|602.15|600.21|598.21|740
1606141800000|2020-11-23 14:30:00|600.46|598.46|601.6|599.6|602.32|600.32|596.71|594.71|881
1606142100000|2020-11-23 14:35:00|601.7|599.7|599.75|597.75|601.83|599.83|599.02|597.02|857
1606142400000|2020-11-23 14:40:00|599.74|597.74|602.81|600.81|603.51|601.51|598.94|596.94|797
1606142700000|2020-11-23 14:45:00|602.79|600.79|605|603|605.32|603.32|602.71|600.71|695
1606143000000|2020-11-23 14:50:00|605.06|603.06|606.05|604.05|607.62|605.62|605.06|603.06|729
1606143300000|2020-11-23 14:55:00|606.06|604.06|601.07|599.07|606.57|604.57|599.68|597.68|859
1606143600000|2020-11-23 15:00:00|601.11|599.11|598.41|596.41|601.34|599.34|597.69|595.69|818
1606143900000|2020-11-23 15:05:00|598.4|596.4|602.34|600.34|602.69|600.69|598.09|596.09|774
1606144200000|2020-11-23 15:10:00|602.44|600.44|598.43|596.43|602.62|600.62|598.19|596.19|793
1606144500000|2020-11-23 15:15:00|598.37|596.37|593.47|591.47|599.2|597.2|592.61|590.61|929
1606144800000|2020-11-23 15:20:00|593.48|591.48|595.41|593.41|596.75|594.75|593.17|591.17|717
1606145100000|2020-11-23 15:25:00|595.39|593.39|593.71|591.71|595.9|593.9|593.67|591.67|659
1606145400000|2020-11-23 15:30:00|593.67|591.67|593.4|591.4|593.68|591.68|588.07|586.07|824
1606145700000|2020-11-23 15:35:00|593.49|591.49|595.48|593.48|597.04|595.04|593.48|591.48|762
1606146000000|2020-11-23 15:40:00|595.59|593.59|595.45|593.45|597.13|595.13|595.45|593.45|480
1606146300000|2020-11-23 15:45:00|595.3|593.3|592.9|590.9|595.3|593.3|589.67|587.67|921
1606146600000|2020-11-23 15:50:00|592.91|590.91|590.99|588.99|595.53|593.53|590.67|588.67|848
1606146900000|2020-11-23 15:55:00|590.98|588.98|591.55|589.55|593.04|591.04|589.41|587.41|660
1606147200000|2020-11-23 16:00:00|591.6|589.6|594.49|592.49|596.69|594.69|591.4|589.4|805
1606147500000|2020-11-23 16:05:00|594.5|592.5|594.66|592.66|596.11|594.11|593.17|591.17|646
1606147800000|2020-11-23 16:10:00|594.7|592.7|594.55|592.55|595|593|592.81|590.81|740
1606148100000|2020-11-23 16:15:00|594.52|592.52|593.82|591.82|594.56|592.56|590.08|588.08|791
1606148400000|2020-11-23 16:20:00|593.83|591.83|594.67|592.67|595.7|593.7|593.82|591.82|811
1606148700000|2020-11-23 16:25:00|594.56|592.56|593.68|591.68|594.65|592.65|592.39|590.39|707
1606149000000|2020-11-23 16:30:00|593.67|591.67|588.32|586.32|593.67|591.67|587.67|585.67|832
1606149300000|2020-11-23 16:35:00|588.33|586.33|583.57|581.57|589.07|587.07|583.57|581.57|880
1606149600000|2020-11-23 16:40:00|583.34|581.34|585.91|583.91|587.71|585.71|583.22|581.22|850
1606149900000|2020-11-23 16:45:00|585.92|583.92|592.32|590.32|592.35|590.35|585.92|583.92|737
1606150200000|2020-11-23 16:50:00|592.31|590.31|595.71|593.71|595.76|593.76|592.27|590.27|674
1606150500000|2020-11-23 16:55:00|595.7|593.7|597.37|595.37|598.28|596.28|595.45|593.45|550
1606150800000|2020-11-23 17:00:00|597.34|595.34|595.88|593.88|597.6|595.6|595.25|593.25|648
1606151100000|2020-11-23 17:05:00|595.94|593.94|597.8|595.8|598.2|596.2|595.68|593.68|603
1606151400000|2020-11-23 17:10:00|597.76|595.76|598.83|596.83|599.35|597.35|597.37|595.37|399
1606151700000|2020-11-23 17:15:00|598.8|596.8|600.08|598.08|600.12|598.12|596.68|594.68|539
1606152000000|2020-11-23 17:20:00|600.09|598.09|599.19|597.19|600.1|598.1|597.56|595.56|545
1606152300000|2020-11-23 17:25:00|599.18|597.18|600.23|598.23|600.23|598.23|597.92|595.92|585
1606152600000|2020-11-23 17:30:00|600.24|598.24|602.5|600.5|603|601|599.9|597.9|642
1606152900000|2020-11-23 17:35:00|602.51|600.51|599.3|597.3|602.93|600.93|598.42|596.42|663
1606153200000|2020-11-23 17:40:00|599.31|597.31|599.64|597.64|600.46|598.46|598.56|596.56|593
1606153500000|2020-11-23 17:45:00|599.6|597.6|598.72|596.72|600.28|598.28|598.4|596.4|657
1606153800000|2020-11-23 17:50:00|598.69|596.69|598.35|596.35|599.43|597.43|597.83|595.83|525
1606154100000|2020-11-23 17:55:00|598.33|596.33|598.32|596.32|598.87|596.87|597.52|595.52|642
1606154400000|2020-11-23 18:00:00|598.31|596.31|594.87|592.87|598.83|596.83|594.87|592.87|662
1606154700000|2020-11-23 18:05:00|594.78|592.78|596.47|594.47|597.31|595.31|593.35|591.35|833
1606155000000|2020-11-23 18:10:00|596.45|594.45|595.79|593.79|597.53|595.53|595.06|593.06|694
1606155300000|2020-11-23 18:15:00|595.8|593.8|593.67|591.67|596.84|594.84|593.6|591.6|699
1606155600000|2020-11-23 18:20:00|593.68|591.68|594.24|592.24|594.49|592.49|592.89|590.89|770
1606155900000|2020-11-23 18:25:00|594.23|592.23|594.66|592.66|595.3|593.3|593.71|591.71|589
1606156200000|2020-11-23 18:30:00|594.64|592.64|596.25|594.25|596.96|594.96|594.27|592.27|616
1606156500000|2020-11-23 18:35:00|596.16|594.16|596.82|594.82|597.74|595.74|596.12|594.12|505
1606156800000|2020-11-23 18:40:00|596.79|594.79|599.18|597.18|599.23|597.23|596.44|594.44|598
1606157100000|2020-11-23 18:45:00|599.17|597.17|597.02|595.02|599.17|597.17|596.71|594.71|715
1606157400000|2020-11-23 18:50:00|596.96|594.96|594.85|592.85|597.81|595.81|594.58|592.58|700
1606157700000|2020-11-23 18:55:00|594.89|592.89|594.57|592.57|595.31|593.31|593.37|591.37|567
1606158000000|2020-11-23 19:00:00|594.56|592.56|592.54|590.54|594.57|592.57|592.49|590.49|526
1606158300000|2020-11-23 19:05:00|592.55|590.55|592.84|590.84|593.69|591.69|591.77|589.77|564
1606158600000|2020-11-23 19:10:00|592.86|590.86|594.4|592.4|594.76|592.76|592.64|590.64|519
1606158900000|2020-11-23 19:15:00|594.41|592.41|594.13|592.13|594.6|592.6|593.06|591.06|535
1606159200000|2020-11-23 19:20:00|594.15|592.15|596.57|594.57|596.61|594.61|593.84|591.84|660
1606159500000|2020-11-23 19:25:00|596.54|594.54|597.22|595.22|597.64|595.64|595.76|593.76|708
1606159800000|2020-11-23 19:30:00|597.23|595.23|597.57|595.57|597.65|595.65|596.71|594.71|442
1606160100000|2020-11-23 19:35:00|597.58|595.58|596.97|594.97|597.98|595.98|596.45|594.45|634
1606160400000|2020-11-23 19:40:00|597.04|595.04|597.77|595.77|598.74|596.74|597.04|595.04|541
1606160700000|2020-11-23 19:45:00|597.78|595.78|598.52|596.52|598.62|596.62|597.33|595.33|349
1606161000000|2020-11-23 19:50:00|598.5|596.5|597.8|595.8|598.52|596.52|597.17|595.17|410
1606161300000|2020-11-23 19:55:00|597.79|595.79|599.31|597.31|599.82|597.82|597.44|595.44|571
1606161600000|2020-11-23 20:00:00|599.28|597.28|600.82|598.82|600.84|598.84|597.67|595.67|564
1606161900000|2020-11-23 20:05:00|600.81|598.81|599.15|597.15|600.81|598.81|598.79|596.79|595
1606162200000|2020-11-23 20:10:00|599.16|597.16|598.72|596.72|599.52|597.52|598.52|596.52|500
1606162500000|2020-11-23 20:15:00|598.76|596.76|597.39|595.39|598.77|596.77|596.71|594.71|403
1606162800000|2020-11-23 20:20:00|597.42|595.42|597.94|595.94|598.34|596.34|597.1|595.1|560
1606163100000|2020-11-23 20:25:00|597.96|595.96|598.68|596.68|598.87|596.87|597.46|595.46|567
1606163400000|2020-11-23 20:30:00|598.67|596.67|597.21|595.21|599.11|597.11|596.71|594.71|594
1606163700000|2020-11-23 20:35:00|597.2|595.2|595.93|593.93|597.2|595.2|595.19|593.19|509
1606164000000|2020-11-23 20:40:00|595.91|593.91|596.1|594.1|596.8|594.8|595.36|593.36|531
1606164300000|2020-11-23 20:45:00|596.11|594.11|595.85|593.85|596.11|594.11|595.14|593.14|548
1606164600000|2020-11-23 20:50:00|595.86|593.86|596.99|594.99|597.4|595.4|594.65|592.65|608
1606164900000|2020-11-23 20:55:00|596.89|594.89|597.79|595.79|598.29|596.29|596.55|594.55|710
1606165200000|2020-11-23 21:00:00|597.81|595.81|599.27|597.27|599.36|597.36|596.15|594.15|589
1606165500000|2020-11-23 21:05:00|599.15|597.15|595.7|593.7|599.19|597.19|594.7|592.7|764
1606165800000|2020-11-23 21:10:00|595.71|593.71|597.38|595.38|597.56|595.56|595.71|593.71|536
1606166100000|2020-11-23 21:15:00|597.37|595.37|596.7|594.7|597.4|595.4|595.62|593.62|669
1606166400000|2020-11-23 21:20:00|596.71|594.71|596.26|594.26|597.14|595.14|594.94|592.94|636
1606166700000|2020-11-23 21:25:00|596.29|594.29|598.5|596.5|598.82|596.82|596.29|594.29|746
1606167000000|2020-11-23 21:30:00|598.51|596.51|604.03|602.03|604.04|602.04|598.39|596.39|537
1606167300000|2020-11-23 21:35:00|604.05|602.05|606.77|604.77|606.94|604.94|602.59|600.59|643
1606167600000|2020-11-23 21:40:00|606.84|604.84|608.41|606.41|609.33|607.33|605.26|603.26|675
1606167900000|2020-11-23 21:45:00|608.39|606.39|607.08|605.08|609.75|607.75|606.88|604.88|754
1606168200000|2020-11-23 21:50:00|607.07|605.07|607.72|605.72|609.35|607.35|607.04|605.04|604
1606168500000|2020-11-23 21:55:00|607.75|605.75|607.21|605.21|608.84|606.84|606.94|604.94|567
1606168800000|2020-11-23 22:00:00|607.2|605.2|604.02|602.02|608.04|606.04|602.26|600.26|666
1606169100000|2020-11-23 22:05:00|604.08|602.08|606.51|604.51|606.78|604.78|604.08|602.08|573
1606169700000|2020-11-23 22:15:00|604.62|602.62|604.8|602.8|605.76|603.76|604.62|602.62|301
1606170000000|2020-11-23 22:20:00|604.79|602.79|606.28|604.28|606.93|604.93|604.69|602.69|414
1606170300000|2020-11-23 22:25:00|606.35|604.35|605.82|603.82|606.35|604.35|604.61|602.61|449
1606170600000|2020-11-23 22:30:00|605.83|603.83|608.54|606.54|608.59|606.59|605.81|603.81|381
1606170900000|2020-11-23 22:35:00|608.57|606.57|606.53|604.53|609.14|607.14|606.36|604.36|373
1606171200000|2020-11-23 22:40:00|606.57|604.57|610.54|608.54|610.71|608.71|606.56|604.56|413
1606171500000|2020-11-23 22:45:00|610.59|608.59|609.17|607.17|610.62|608.62|608.88|606.88|424
1606171800000|2020-11-23 22:50:00|609.14|607.14|611.52|609.52|611.64|609.64|608.79|606.79|566
1606172100000|2020-11-23 22:55:00|611.45|609.45|611.39|609.39|612.32|610.32|610.02|608.02|419
1606172400000|2020-11-23 23:00:00|611.41|609.41|611.05|609.05|611.76|609.76|608.77|606.77|437
1606172700000|2020-11-23 23:05:00|611.06|609.06|608.23|606.23|611.11|609.11|606.07|604.07|583
1606173000000|2020-11-23 23:10:00|608.28|606.28|606.01|604.01|608.89|606.89|604.52|602.52|693
1606173300000|2020-11-23 23:15:00|606.02|604.02|605.56|603.56|606.38|604.38|603.86|601.86|655
1606173600000|2020-11-23 23:20:00|605.51|603.51|607|605|607.29|605.29|604.61|602.61|560
1606173900000|2020-11-23 23:25:00|606.92|604.92|609.07|607.07|609.11|607.11|606.82|604.82|613
1606174200000|2020-11-23 23:30:00|609.06|607.06|607.23|605.23|609.06|607.06|607.23|605.23|608
1606174500000|2020-11-23 23:35:00|607.21|605.21|606.91|604.91|607.74|605.74|606.73|604.73|441
1606174800000|2020-11-23 23:40:00|606.94|604.94|607.7|605.7|608.91|606.91|606.94|604.94|328
1606175100000|2020-11-23 23:45:00|607.68|605.68|608.53|606.53|608.53|606.53|605.45|603.45|470
1606175400000|2020-11-23 23:50:00|608.57|606.57|610.19|608.19|610.25|608.25|608.38|606.38|488
1606175700000|2020-11-23 23:55:00|610.27|608.27|610.13|608.13|610.87|608.87|609.51|607.51|543
1606176000000|2020-11-24 00:00:00|610.15|608.15|609.24|607.24|610.99|608.99|608.21|606.21|615
1606176300000|2020-11-24 00:05:00|609.29|607.29|607.03|605.03|609.92|607.92|606.24|604.24|563
1606176600000|2020-11-24 00:10:00|607.04|605.04|606.57|604.57|607.91|605.91|606.2|604.2|659
1606176900000|2020-11-24 00:15:00|606.52|604.52|609.15|607.15|609.15|607.15|606.24|604.24|584
1606177200000|2020-11-24 00:20:00|609.2|607.2|605.42|603.42|609.33|607.33|605.31|603.31|441
1606177500000|2020-11-24 00:25:00|605.46|603.46|602.93|600.93|605.47|603.47|602.15|600.15|604
1606177800000|2020-11-24 00:30:00|602.98|600.98|603.31|601.31|605.47|603.47|602.33|600.33|545
1606178100000|2020-11-24 00:35:00|603.25|601.25|605.25|603.25|605.49|603.49|602.53|600.53|563
1606178400000|2020-11-24 00:40:00|605.23|603.23|605.1|603.1|605.67|603.67|603.75|601.75|514
1606178700000|2020-11-24 00:45:00|605.08|603.08|607.93|605.93|607.93|605.93|605.08|603.08|624
1606179000000|2020-11-24 00:50:00|607.94|605.94|610.72|608.72|610.8|608.8|607.94|605.94|587
1606179300000|2020-11-24 00:55:00|610.73|608.73|612.7|610.7|613.72|611.72|610.64|608.64|644
1606179600000|2020-11-24 01:00:00|612.71|610.71|614.43|612.43|614.43|612.43|611.04|609.04|470
1606179900000|2020-11-24 01:05:00|614.52|612.52|614.84|612.84|615.33|613.33|613.47|611.47|722
1606180200000|2020-11-24 01:10:00|614.85|612.85|614.33|612.33|615.99|613.99|613.63|611.63|712
1606180500000|2020-11-24 01:15:00|614.35|612.35|617.66|615.66|617.77|615.77|612.93|610.93|746
1606180800000|2020-11-24 01:20:00|617.75|615.75|618.58|616.58|618.67|616.67|617.19|615.19|546
1606181100000|2020-11-24 01:25:00|618.62|616.62|619.73|617.73|620.09|618.09|616.85|614.85|605
1606181400000|2020-11-24 01:30:00|619.74|617.74|618.65|616.65|620.32|618.32|617.97|615.97|613
1606181700000|2020-11-24 01:35:00|618.57|616.57|619.74|617.74|619.8|617.8|617.04|615.04|485
1606182000000|2020-11-24 01:40:00|619.76|617.76|620.54|618.54|622.61|620.61|619.75|617.75|557
1606182300000|2020-11-24 01:45:00|620.52|618.52|619.15|617.15|620.79|618.79|618.11|616.11|658
1606182600000|2020-11-24 01:50:00|619.17|617.17|620.98|618.98|621.5|619.5|618.63|616.63|686
1606182900000|2020-11-24 01:55:00|620.92|618.92|619.37|617.37|621.11|619.11|619.37|617.37|381
1606183500000|2020-11-24 02:05:00|616.1|614.1|616.92|614.92|617.51|615.51|616.04|614.04|232
1606183800000|2020-11-24 02:10:00|617.07|615.07|617.91|615.91|618.54|616.54|617|615|458
1606184100000|2020-11-24 02:15:00|617.81|615.81|618.82|616.82|618.88|616.88|616.04|614.04|541
1606184400000|2020-11-24 02:20:00|618.76|616.76|616.74|614.74|618.76|616.76|615.6|613.6|502
1606184700000|2020-11-24 02:25:00|616.77|614.77|617.4|615.4|617.57|615.57|616.21|614.21|606
1606185000000|2020-11-24 02:30:00|617.44|615.44|618.1|616.1|619.44|617.44|617.37|615.37|551
1606185300000|2020-11-24 02:35:00|618.09|616.09|618.74|616.74|619.74|617.74|617.84|615.84|380
1606185600000|2020-11-24 02:40:00|618.72|616.72|619.27|617.27|619.65|617.65|618.52|616.52|561
1606185900000|2020-11-24 02:45:00|619.28|617.28|616.46|614.46|621.11|619.11|616.43|614.43|615
1606186200000|2020-11-24 02:50:00|616.45|614.45|614.6|612.6|616.74|614.74|614.2|612.2|573
1606186500000|2020-11-24 02:55:00|614.47|612.47|613.59|611.59|614.89|612.89|613.32|611.32|505
1606186800000|2020-11-24 03:00:00|613.61|611.61|614.47|612.47|615.13|613.13|613.33|611.33|444
1606187100000|2020-11-24 03:05:00|614.48|612.48|616.87|614.87|617|615|614.48|612.48|591
1606187400000|2020-11-24 03:10:00|616.86|614.86|617.33|615.33|617.36|615.36|616.54|614.54|415
1606187700000|2020-11-24 03:15:00|617.36|615.36|617.72|615.72|618.31|616.31|616.93|614.93|250
1606188000000|2020-11-24 03:20:00|617.71|615.71|618.09|616.09|618.12|616.12|616.1|614.1|381
1606188300000|2020-11-24 03:25:00|618.17|616.17|616.13|614.13|618.19|616.19|616.08|614.08|494
1606188600000|2020-11-24 03:30:00|616.09|614.09|616.15|614.15|617.35|615.35|615.28|613.28|561
1606188900000|2020-11-24 03:35:00|616.16|614.16|617.49|615.49|618.07|616.07|616.16|614.16|436
1606189200000|2020-11-24 03:40:00|617.48|615.48|616.98|614.98|617.81|615.81|616.62|614.62|487
1606189500000|2020-11-24 03:45:00|616.97|614.97|615.33|613.33|617|615|615.33|613.33|474
1606189800000|2020-11-24 03:50:00|615.29|613.29|614.83|612.83|615.49|613.49|613.82|611.82|751
1606190100000|2020-11-24 03:55:00|614.82|612.82|615.1|613.1|616.11|614.11|614.61|612.61|662
1606190400000|2020-11-24 04:00:00|615.07|613.07|616.76|614.76|617.7|615.7|614.01|612.01|563
1606190700000|2020-11-24 04:05:00|616.77|614.77|617.58|615.58|618.18|616.18|616.55|614.55|620
1606191000000|2020-11-24 04:10:00|617.57|615.57|618.39|616.39|618.78|616.78|617.43|615.43|607
1606191300000|2020-11-24 04:15:00|618.4|616.4|617.36|615.36|619.04|617.04|617.2|615.2|599
1606191600000|2020-11-24 04:20:00|617.41|615.41|617.42|615.42|618.54|616.54|617.17|615.17|508
1606191900000|2020-11-24 04:25:00|617.48|615.48|619.1|617.1|619.14|617.14|616.75|614.75|414
1606192200000|2020-11-24 04:30:00|619.08|617.08|617.21|615.21|619.37|617.37|617.15|615.15|499
1606192500000|2020-11-24 04:35:00|617.24|615.24|619|617|619.36|617.36|616.94|614.94|572
1606192800000|2020-11-24 04:40:00|619.02|617.02|620.68|618.68|620.7|618.7|619.02|617.02|655
1606193100000|2020-11-24 04:45:00|620.69|618.69|621.09|619.09|621.44|619.44|619.85|617.85|567
1606193400000|2020-11-24 04:50:00|621.07|619.07|621.37|619.37|621.51|619.51|620.42|618.42|552
1606193700000|2020-11-24 04:55:00|621.44|619.44|620.06|618.06|621.64|619.64|620.06|618.06|494
1606194000000|2020-11-24 05:00:00|620.05|618.05|618.32|616.32|620.05|618.05|618.29|616.29|557
1606194300000|2020-11-24 05:05:00|618.26|616.26|617.93|615.93|618.95|616.95|617.4|615.4|641
1606194600000|2020-11-24 05:10:00|617.92|615.92|614.24|612.24|618.2|616.2|614.24|612.24|727
1606194900000|2020-11-24 05:15:00|614.2|612.2|616.19|614.19|616.59|614.59|614.2|612.2|657
1606195200000|2020-11-24 05:20:00|616.2|614.2|616.03|614.03|618.1|616.1|616.01|614.01|616
1606195500000|2020-11-24 05:25:00|616.02|614.02|615.06|613.06|617.63|615.63|614.61|612.61|673
1606195800000|2020-11-24 05:30:00|615.05|613.05|615.72|613.72|616.65|614.65|614.6|612.6|807
1606196100000|2020-11-24 05:35:00|615.73|613.73|617.28|615.28|618.57|616.57|615.55|613.55|724
1606196400000|2020-11-24 05:40:00|617.19|615.19|617.4|615.4|617.53|615.53|616.29|614.29|622
1606196700000|2020-11-24 05:45:00|617.47|615.47|616.11|614.11|617.73|615.73|615.94|613.94|552
1606197000000|2020-11-24 05:50:00|616.09|614.09|617.25|615.25|617.29|615.29|615.78|613.78|581
1606197300000|2020-11-24 05:55:00|617.38|615.38|615.94|613.94|617.62|615.62|615.62|613.62|791
1606197600000|2020-11-24 06:00:00|615.77|613.77|608.87|606.87|615.78|613.78|608.67|606.67|731
1606197900000|2020-11-24 06:05:00|608.64|606.64|593.01|591.01|610.21|608.21|591.55|589.55|688
1606198800000|2020-11-24 06:20:00|613.43|611.43|611.96|609.96|613.44|611.44|611.23|609.23|218
1606199100000|2020-11-24 06:25:00|611.98|609.98|610.25|608.25|612.13|610.13|608.01|606.01|432
1606199400000|2020-11-24 06:30:00|610.19|608.19|606.07|604.07|610.23|608.23|605.3|603.3|602
1606199700000|2020-11-24 06:35:00|606.14|604.14|605.78|603.78|606.83|604.83|604.01|602.01|519
1606200000000|2020-11-24 06:40:00|605.73|603.73|602.02|600.02|606.82|604.82|601.91|599.91|456
1606200300000|2020-11-24 06:45:00|602.05|600.05|606.47|604.47|607.24|605.24|601.21|599.21|488
1606200600000|2020-11-24 06:50:00|606.54|604.54|607.18|605.18|607.18|605.18|604.33|602.33|432
1606200900000|2020-11-24 06:55:00|607.23|605.23|609.36|607.36|609.36|607.36|606.69|604.69|332
1606201200000|2020-11-24 07:00:00|609.41|607.41|613.03|611.03|613.2|611.2|609.41|607.41|303
1606201500000|2020-11-24 07:05:00|613.13|611.13|611.6|609.6|613.58|611.58|611.17|609.17|405
1606201800000|2020-11-24 07:10:00|611.59|609.59|610.53|608.53|612.27|610.27|610.46|608.46|419
1606202100000|2020-11-24 07:15:00|610.52|608.52|611.1|609.1|611.9|609.9|610.11|608.11|329
1606202400000|2020-11-24 07:20:00|611.12|609.12|611.07|609.07|612.15|610.15|610.27|608.27|436
1606202700000|2020-11-24 07:25:00|611.06|609.06|611.29|609.29|612.05|610.05|610.04|608.04|288
1606203000000|2020-11-24 07:30:00|611.33|609.33|607.3|605.3|611.67|609.67|607.3|605.3|357
1606203300000|2020-11-24 07:35:00|607.22|605.22|608.27|606.27|608.96|606.96|606.57|604.57|253
1606203600000|2020-11-24 07:40:00|608.25|606.25|607.38|605.38|608.84|606.84|607.18|605.18|206
1606203900000|2020-11-24 07:45:00|607.37|605.37|604.8|602.8|607.37|605.37|604.8|602.8|261
1606204200000|2020-11-24 07:50:00|604.79|602.79|605.91|603.91|607|605|604.76|602.76|299
1606204500000|2020-11-24 07:55:00|605.92|603.92|606.61|604.61|607.13|605.13|605.92|603.92|225
1606204800000|2020-11-24 08:00:00|606.6|604.6|610.65|608.65|610.75|608.75|606.6|604.6|181
1606205100000|2020-11-24 08:05:00|610.64|608.64|612.13|610.13|612.72|610.72|610.57|608.57|161
1606205400000|2020-11-24 08:10:00|612.18|610.18|613.62|611.62|613.9|611.9|612.08|610.08|259
1606205700000|2020-11-24 08:15:00|613.6|611.6|613.66|611.66|614.06|612.06|611.92|609.92|324
1606206000000|2020-11-24 08:20:00|613.78|611.78|615.67|613.67|616.13|614.13|613.49|611.49|327
1606206300000|2020-11-24 08:25:00|615.87|613.87|615.17|613.17|615.87|613.87|614.3|612.3|381
1606206600000|2020-11-24 08:30:00|615.23|613.23|619.42|617.42|619.42|617.42|615.23|613.23|245
1606206900000|2020-11-24 08:35:00|619.41|617.41|619.57|617.57|619.89|617.89|618.09|616.09|312
1606207200000|2020-11-24 08:40:00|619.66|617.66|619.79|617.79|619.86|617.86|618.17|616.17|265
1606207500000|2020-11-24 08:45:00|619.77|617.77|619.11|617.11|619.91|617.91|618.8|616.8|424
1606207800000|2020-11-24 08:50:00|619.1|617.1|623.01|621.01|623.71|621.71|618.92|616.92|309
1606208100000|2020-11-24 08:55:00|623.09|621.09|622.21|620.21|623.34|621.34|621.19|619.19|578
1606208400000|2020-11-24 09:00:00|622.48|620.48|621.6|619.6|623.05|621.05|621.28|619.28|427
1606208700000|2020-11-24 09:05:00|621.58|619.58|618.78|616.78|621.87|619.87|616.37|614.37|569
1606209000000|2020-11-24 09:10:00|618.8|616.8|614.88|612.88|619.17|617.17|614.41|612.41|443
1606209300000|2020-11-24 09:15:00|614.87|612.87|617.75|615.75|618.03|616.03|614.77|612.77|505
1606209600000|2020-11-24 09:20:00|617.74|615.74|614.99|612.99|618.38|616.38|614.48|612.48|522
1606209900000|2020-11-24 09:25:00|615.05|613.05|612.82|610.82|616.2|614.2|612.82|610.82|619
1606210200000|2020-11-24 09:30:00|612.79|610.79|615.59|613.59|615.69|613.69|610.26|608.26|473
1606210500000|2020-11-24 09:35:00|615.53|613.53|613.25|611.25|615.59|613.59|612.62|610.62|413
1606210800000|2020-11-24 09:40:00|613.35|611.35|614|612|614.83|612.83|610.53|608.53|354
1606211100000|2020-11-24 09:45:00|613.67|611.67|616.07|614.07|616.07|614.07|613.31|611.31|209
1606211400000|2020-11-24 09:50:00|616.12|614.12|614.25|612.25|616.67|614.67|612.06|610.06|412
1606211700000|2020-11-24 09:55:00|614|612|610.69|608.69|614|612|610.5|608.5|301
1606212000000|2020-11-24 10:00:00|610.78|608.78|610.59|608.59|610.98|608.98|606.45|604.45|404
1606212300000|2020-11-24 10:05:00|610.54|608.54|609.08|607.08|610.54|608.54|608.67|606.67|355
1606212600000|2020-11-24 10:10:00|609.17|607.17|605.79|603.79|610.14|608.14|605.31|603.31|335
1606212900000|2020-11-24 10:15:00|605.8|603.8|602.79|600.79|607.38|605.38|602.58|600.58|442
1606213200000|2020-11-24 10:20:00|602.58|600.58|601.04|599.04|603.43|601.43|600.47|598.47|464
1606213500000|2020-11-24 10:25:00|601.03|599.03|600.68|598.68|601.03|599.03|594|592|465
1606213800000|2020-11-24 10:30:00|600.8|598.8|606.7|604.7|606.9|604.9|599.77|597.77|346
1606214100000|2020-11-24 10:35:00|606.73|604.73|610.18|608.18|610.69|608.69|606.31|604.31|311
1606214400000|2020-11-24 10:40:00|610.17|608.17|611.31|609.31|611.31|609.31|608.66|606.66|437
1606214700000|2020-11-24 10:45:00|611.63|609.63|609.54|607.54|611.63|609.63|606.25|604.25|482
1606215000000|2020-11-24 10:50:00|609.59|607.59|607.56|605.56|610.36|608.36|606.08|604.08|552
1606215300000|2020-11-24 10:55:00|607.61|605.61|608.25|606.25|608.25|606.25|604.47|602.47|348
1606215600000|2020-11-24 11:00:00|608.33|606.33|605.69|603.69|609.76|607.76|605.51|603.51|448
1606215900000|2020-11-24 11:05:00|605.73|603.73|607.18|605.18|607.65|605.65|605.69|603.69|240
1606216200000|2020-11-24 11:10:00|606.84|604.84|605.74|603.74|607.4|605.4|604.94|602.94|372
1606216500000|2020-11-24 11:15:00|605.73|603.73|607.72|605.72|608.63|606.63|604.7|602.7|272
1606216800000|2020-11-24 11:20:00|608.01|606.01|603.18|601.18|608.37|606.37|603.1|601.1|334
1606217100000|2020-11-24 11:25:00|603.19|601.19|604.65|602.65|605.14|603.14|603.09|601.09|308
1606217400000|2020-11-24 11:30:00|604.64|602.64|604.4|602.4|606.95|604.95|604.11|602.11|200
1606217700000|2020-11-24 11:35:00|604.43|602.43|604.26|602.26|606.78|604.78|603.53|601.53|255
1606218000000|2020-11-24 11:40:00|604.33|602.33|603.72|601.72|604.58|602.58|603.11|601.11|338
1606218300000|2020-11-24 11:45:00|603.7|601.7|605.09|603.09|605.95|603.95|603.23|601.23|286
1606218600000|2020-11-24 11:50:00|605.14|603.14|607.07|605.07|607.07|605.07|604.8|602.8|305
1606218900000|2020-11-24 11:55:00|607.09|605.09|608.03|606.03|608.61|606.61|607.04|605.04|312
1606219200000|2020-11-24 12:00:00|608.02|606.02|604.85|602.85|608.08|606.08|604.64|602.64|365
1606219500000|2020-11-24 12:05:00|605.01|603.01|602.03|600.03|605.01|603.01|601.9|599.9|271
1606219800000|2020-11-24 12:10:00|601.98|599.98|602.59|600.59|603.29|601.29|600.85|598.85|402
1606220100000|2020-11-24 12:15:00|602.69|600.69|604.52|602.52|604.57|602.57|600.98|598.98|241
1606220400000|2020-11-24 12:20:00|604.6|602.6|605.66|603.66|606.82|604.82|604.5|602.5|294
1606220700000|2020-11-24 12:25:00|605.64|603.64|602.36|600.36|605.66|603.66|602.16|600.16|366
1606221000000|2020-11-24 12:30:00|602.39|600.39|601.96|599.96|603.6|601.6|601.96|599.96|403
1606221300000|2020-11-24 12:35:00|601.99|599.99|601.31|599.31|602.65|600.65|600.97|598.97|388
1606221600000|2020-11-24 12:40:00|601.3|599.3|598.36|596.36|601.32|599.32|597.81|595.81|541
1606221900000|2020-11-24 12:45:00|598.39|596.39|597.97|595.97|600.23|598.23|596.82|594.82|354
1606222200000|2020-11-24 12:50:00|598.12|596.12|596.59|594.59|598.18|596.18|595.74|593.74|320
1606222500000|2020-11-24 12:55:00|596.58|594.58|598.83|596.83|599.53|597.53|596.42|594.42|456
1606222800000|2020-11-24 13:00:00|598.93|596.93|602.32|600.32|603.91|601.91|598.68|596.68|327
1606223100000|2020-11-24 13:05:00|602.34|600.34|600.16|598.16|602.42|600.42|599.15|597.15|574
1606223400000|2020-11-24 13:10:00|600.15|598.15|596.7|594.7|600.15|598.15|596.02|594.02|580
1606223700000|2020-11-24 13:15:00|596.69|594.69|596.06|594.06|599.25|597.25|595.47|593.47|508
1606224000000|2020-11-24 13:20:00|596.05|594.05|595.98|593.98|598.15|596.15|595.96|593.96|586
1606224300000|2020-11-24 13:25:00|595.92|593.92|597.02|595.02|597.9|595.9|594.99|592.99|469
1606224600000|2020-11-24 13:30:00|597.04|595.04|598.21|596.21|599.78|597.78|597.02|595.02|390
1606224900000|2020-11-24 13:35:00|598.18|596.18|601.78|599.78|602.81|600.81|597.26|595.26|472
1606225200000|2020-11-24 13:40:00|601.79|599.79|603.31|601.31|603.4|601.4|601.45|599.45|516
1606225500000|2020-11-24 13:45:00|603.27|601.27|602.02|600.02|603.5|601.5|601.47|599.47|272
1606225800000|2020-11-24 13:50:00|602.12|600.12|606.55|604.55|606.56|604.56|601.39|599.39|261
1606226100000|2020-11-24 13:55:00|606.52|604.52|605.82|603.82|606.7|604.7|604.81|602.81|352
1606226400000|2020-11-24 14:00:00|605.81|603.81|604.73|602.73|605.81|603.81|603.17|601.17|376
1606226700000|2020-11-24 14:05:00|604.72|602.72|604.01|602.01|606.13|604.13|604.01|602.01|307
1606227000000|2020-11-24 14:10:00|604.02|602.02|603.13|601.13|604.82|602.82|601.98|599.98|530
1606227300000|2020-11-24 14:15:00|603.18|601.18|603.98|601.98|604.86|602.86|602.17|600.17|443
1606227600000|2020-11-24 14:20:00|603.97|601.97|606.06|604.06|607.57|605.57|603.93|601.93|288
1606227900000|2020-11-24 14:25:00|606.05|604.05|606.8|604.8|606.8|604.8|605.08|603.08|440
1606228200000|2020-11-24 14:30:00|606.79|604.79|605.77|603.77|606.79|604.79|605.63|603.63|348
1606228500000|2020-11-24 14:35:00|605.76|603.76|606.6|604.6|607.25|605.25|605.67|603.67|405
1606228800000|2020-11-24 14:40:00|606.57|604.57|605.88|603.88|607.03|605.03|605.86|603.86|366
1606229100000|2020-11-24 14:45:00|605.87|603.87|604.1|602.1|605.87|603.87|604.1|602.1|482
1606229400000|2020-11-24 14:50:00|604.04|602.04|603.26|601.26|604.12|602.12|601.82|599.82|552
1606229700000|2020-11-24 14:55:00|603.24|601.24|603.29|601.29|604.61|602.61|603.01|601.01|389
1606230000000|2020-11-24 15:00:00|603.28|601.28|604.49|602.49|604.54|602.54|602.58|600.58|444
1606230300000|2020-11-24 15:05:00|604.5|602.5|605.3|603.3|605.63|603.63|604.05|602.05|531
1606230600000|2020-11-24 15:10:00|605.29|603.29|604.04|602.04|605.29|603.29|603.38|601.38|515
1606230900000|2020-11-24 15:15:00|604.08|602.08|604.72|602.72|604.72|602.72|603.2|601.2|500
1606231200000|2020-11-24 15:20:00|604.78|602.78|606.63|604.63|606.98|604.98|603.94|601.94|474
1606231500000|2020-11-24 15:25:00|606.62|604.62|604.82|602.82|607.25|605.25|604.72|602.72|383
1606231800000|2020-11-24 15:30:00|604.8|602.8|605.27|603.27|605.93|603.93|604.37|602.37|450
1606232100000|2020-11-24 15:35:00|605.26|603.26|603.46|601.46|605.42|603.42|603.21|601.21|506
1606232400000|2020-11-24 15:40:00|603.47|601.47|603.92|601.92|604.65|602.65|603.37|601.37|393
1606232700000|2020-11-24 15:45:00|603.9|601.9|605.28|603.28|605.29|603.29|603.7|601.7|305
1606233000000|2020-11-24 15:50:00|605.29|603.29|605.83|603.83|606.5|604.5|604.12|602.12|416
1606233300000|2020-11-24 15:55:00|605.88|603.88|608.13|606.13|609.03|607.03|605.36|603.36|513
1606233600000|2020-11-24 16:00:00|608.28|606.28|612.88|610.88|614.6|612.6|608.27|606.27|443
1606233900000|2020-11-24 16:05:00|612.87|610.87|612.86|610.86|615.28|613.28|612.46|610.46|438
1606234200000|2020-11-24 16:10:00|612.79|610.79|612.96|610.96|614|612|609.99|607.99|633
1606234500000|2020-11-24 16:15:00|613.01|611.01|610.86|608.86|614.3|612.3|610.83|608.83|462
1606234800000|2020-11-24 16:20:00|610.96|608.96|610.98|608.98|611.97|609.97|610.96|608.96|332
1606235100000|2020-11-24 16:25:00|610.97|608.97|608.58|606.58|611.24|609.24|608.43|606.43|405
1606235400000|2020-11-24 16:30:00|608.57|606.57|609.05|607.05|609.05|607.05|604.29|602.29|578
1606235700000|2020-11-24 16:35:00|609.1|607.1|609.9|607.9|610.74|608.74|608.03|606.03|682
1606236000000|2020-11-24 16:40:00|609.92|607.92|609.67|607.67|610.31|608.31|608.85|606.85|561
1606236300000|2020-11-24 16:45:00|609.68|607.68|608.76|606.76|610.31|608.31|608.54|606.54|469
1606236600000|2020-11-24 16:50:00|608.75|606.75|608.19|606.19|608.75|606.75|607.71|605.71|326
1606236900000|2020-11-24 16:55:00|608.18|606.18|609.46|607.46|609.99|607.99|607.74|605.74|382
1606237200000|2020-11-24 17:00:00|609.48|607.48|612.23|610.23|612.23|610.23|609.46|607.46|312
1606237500000|2020-11-24 17:05:00|612.2|610.2|611.53|609.53|612.2|610.2|611.21|609.21|260
1606237800000|2020-11-24 17:10:00|611.54|609.54|611.05|609.05|612.43|610.43|610.67|608.67|183
1606238100000|2020-11-24 17:15:00|611.06|609.06|610.05|608.05|611.26|609.26|609.18|607.18|319
1606238400000|2020-11-24 17:20:00|610.04|608.04|608.77|606.77|610.45|608.45|608.66|606.66|502
1606238700000|2020-11-24 17:25:00|608.78|606.78|608.71|606.71|609.56|607.56|608.31|606.31|418
1606239000000|2020-11-24 17:30:00|608.69|606.69|609.21|607.21|610.87|608.87|608.26|606.26|374
1606239300000|2020-11-24 17:35:00|609.25|607.25|608.86|606.86|609.25|607.25|608.46|606.46|203
1606239600000|2020-11-24 17:40:00|608.78|606.78|610.24|608.24|610.24|608.24|608.04|606.04|386
1606239900000|2020-11-24 17:45:00|610.29|608.29|609.21|607.21|611.03|609.03|609.21|607.21|211
1606240200000|2020-11-24 17:50:00|609.24|607.24|607.41|605.41|609.55|607.55|607.4|605.4|227
1606240500000|2020-11-24 17:55:00|607.4|605.4|607.57|605.57|607.94|605.94|606.77|604.77|489
1606240800000|2020-11-24 18:00:00|607.56|605.56|608.98|606.98|608.98|606.98|606.3|604.3|361
1606241100000|2020-11-24 18:05:00|609.08|607.08|607.01|605.01|609.27|607.27|606.7|604.7|254
1606241400000|2020-11-24 18:10:00|607.13|605.13|607.73|605.73|608.62|606.62|606.72|604.72|297
1606241700000|2020-11-24 18:15:00|607.74|605.74|607.5|605.5|608.72|606.72|607.27|605.27|191
1606242000000|2020-11-24 18:20:00|607.51|605.51|605.14|603.14|607.89|605.89|605.14|603.14|327
1606242300000|2020-11-24 18:25:00|605.15|603.15|604.95|602.95|605.89|603.89|604.59|602.59|391
1606242600000|2020-11-24 18:30:00|604.93|602.93|605.16|603.16|606.39|604.39|604.91|602.91|221
1606242900000|2020-11-24 18:35:00|605.19|603.19|606.81|604.81|606.81|604.81|604.85|602.85|244
1606243200000|2020-11-24 18:40:00|606.71|604.71|606.55|604.55|607.13|605.13|606.13|604.13|227
1606243500000|2020-11-24 18:45:00|606.57|604.57|605.92|603.92|606.62|604.62|605.74|603.74|193
1606243800000|2020-11-24 18:50:00|606.15|604.15|605.54|603.54|606.65|604.65|605.4|603.4|217
1606244100000|2020-11-24 18:55:00|605.53|603.53|608.11|606.11|608.12|606.12|605.13|603.13|254
1606244400000|2020-11-24 19:00:00|608.13|606.13|609.32|607.32|609.4|607.4|607.89|605.89|162
1606244700000|2020-11-24 19:05:00|609.3|607.3|609.38|607.38|610.08|608.08|608.15|606.15|316
1606245000000|2020-11-24 19:10:00|609.37|607.37|609.76|607.76|609.87|607.87|608.24|606.24|258
1606245300000|2020-11-24 19:15:00|609.77|607.77|609.78|607.78|610.05|608.05|608.26|606.26|383
1606245600000|2020-11-24 19:20:00|609.82|607.82|609.43|607.43|610.31|608.31|609.4|607.4|202
1606245900000|2020-11-24 19:25:00|609.4|607.4|611.05|609.05|611.05|609.05|608.93|606.93|291
1606246200000|2020-11-24 19:30:00|611.04|609.04|611.06|609.06|611.73|609.73|610.75|608.75|106
1606246500000|2020-11-24 19:35:00|611.11|609.11|610.82|608.82|611.13|609.13|608.79|606.79|253
1606246800000|2020-11-24 19:40:00|610.89|608.89|611.09|609.09|611.28|609.28|610.57|608.57|324
1606247100000|2020-11-24 19:45:00|611.08|609.08|610.12|608.12|611.08|609.08|609.27|607.27|252
1606247400000|2020-11-24 19:50:00|610.26|608.26|610.65|608.65|610.84|608.84|609.64|607.64|266
1606247700000|2020-11-24 19:55:00|610.66|608.66|608.16|606.16|610.67|608.67|607.82|605.82|356
1606248000000|2020-11-24 20:00:00|608.15|606.15|606.59|604.59|608.19|606.19|603.25|601.25|589
1606248300000|2020-11-24 20:05:00|606.58|604.58|610.11|608.11|610.18|608.18|606.55|604.55|414
1606248600000|2020-11-24 20:10:00|610.15|608.15|612.54|610.54|613.27|611.27|610.15|608.15|444
1606248900000|2020-11-24 20:15:00|612.55|610.55|613.55|611.55|613.92|611.92|611.17|609.17|450
1606249200000|2020-11-24 20:20:00|613.54|611.54|610.6|608.6|613.6|611.6|610.6|608.6|502
1606249500000|2020-11-24 20:25:00|610.59|608.59|607.8|605.8|611.08|609.08|606.74|604.74|579
1606249800000|2020-11-24 20:30:00|607.81|605.81|605.43|603.43|609.27|607.27|605.33|603.33|574
1606250100000|2020-11-24 20:35:00|605.42|603.42|606.03|604.03|607.75|605.75|605.42|603.42|649
1606250400000|2020-11-24 20:40:00|606.02|604.02|606.89|604.89|607.48|605.48|605.51|603.51|505
1606250700000|2020-11-24 20:45:00|606.9|604.9|606.98|604.98|607.05|605.05|605.53|603.53|421
1606251000000|2020-11-24 20:50:00|606.97|604.97|607.55|605.55|607.62|605.62|605.52|603.52|459
1606251300000|2020-11-24 20:55:00|607.54|605.54|607.93|605.93|608.34|606.34|606.98|604.98|340
1606251600000|2020-11-24 21:00:00|607.63|605.63|608.64|606.64|608.7|606.7|607.4|605.4|269
1606251900000|2020-11-24 21:05:00|608.63|606.63|609.04|607.04|609.06|607.06|607.89|605.89|244
1606252200000|2020-11-24 21:10:00|609.03|607.03|608.57|606.57|609.04|607.04|607.57|605.57|260
1606252500000|2020-11-24 21:15:00|608.65|606.65|605.96|603.96|609.27|607.27|605.81|603.81|210
1606252800000|2020-11-24 21:20:00|605.95|603.95|603.96|601.96|606.06|604.06|603.84|601.84|393
1606253100000|2020-11-24 21:25:00|603.92|601.92|604.49|602.49|604.49|602.49|601.74|599.74|540
1606253400000|2020-11-24 21:30:00|604.46|602.46|604.49|602.49|604.68|602.68|603.34|601.34|376
1606253700000|2020-11-24 21:35:00|604.48|602.48|605.62|603.62|605.73|603.73|604.48|602.48|317
1606254000000|2020-11-24 21:40:00|605.63|603.63|603.55|601.55|605.7|603.7|602.47|600.47|384
1606254300000|2020-11-24 21:45:00|603.58|601.58|600.95|598.95|603.58|601.58|599.6|597.6|466
1606254600000|2020-11-24 21:50:00|601.06|599.06|601.19|599.19|601.26|599.26|599.14|597.14|513
1606254900000|2020-11-24 21:55:00|601.18|599.18|600.81|598.81|602.35|600.35|599.32|597.32|383
1606255200000|2020-11-24 22:00:00|600.88|598.88|602.69|600.69|602.7|600.7|598.42|596.42|365
1606255500000|2020-11-24 22:05:00|602.44|600.44|603.73|601.73|604.59|602.59|602.37|600.37|304
1606255800000|2020-11-24 22:10:00|603.75|601.75|603.81|601.81|604.2|602.2|603.22|601.22|141
1606256100000|2020-11-24 22:15:00|603.68|601.68|604.25|602.25|604.25|602.25|602.81|600.81|144
1606256400000|2020-11-24 22:20:00|604.05|602.05|602.24|600.24|604.83|602.83|601.86|599.86|163
1606256700000|2020-11-24 22:25:00|602|600|603.93|601.93|603.93|601.93|601.98|599.98|254
1606257000000|2020-11-24 22:30:00|603.97|601.97|601.16|599.16|604.02|602.02|601.16|599.16|231
1606257300000|2020-11-24 22:35:00|601.18|599.18|602|600|602|600|601.18|599.18|172
1606257600000|2020-11-24 22:40:00|602.02|600.02|601.99|599.99|604.29|602.29|601.99|599.99|279
1606257900000|2020-11-24 22:45:00|601.98|599.98|601.92|599.92|602.59|600.59|601.33|599.33|150
1606258200000|2020-11-24 22:50:00|601.97|599.97|603.32|601.32|603.71|601.71|601.97|599.97|271
1606258500000|2020-11-24 22:55:00|603.37|601.37|604.49|602.49|604.49|602.49|603.22|601.22|261
1606258800000|2020-11-24 23:00:00|604.51|602.51|604.06|602.06|605.21|603.21|603.24|601.24|226
1606259100000|2020-11-24 23:05:00|604.16|602.16|605.44|603.44|605.74|603.74|604.05|602.05|422
1606259400000|2020-11-24 23:10:00|605.46|603.46|605.59|603.59|606.31|604.31|604.11|602.11|365
1606259700000|2020-11-24 23:15:00|605.66|603.66|606.75|604.75|607.02|605.02|605.06|603.06|460
1606260000000|2020-11-24 23:20:00|606.7|604.7|605.93|603.93|607.19|605.19|605.64|603.64|359
1606260300000|2020-11-24 23:25:00|605.94|603.94|605.73|603.73|606.55|604.55|605.3|603.3|426
1606260600000|2020-11-24 23:30:00|605.75|603.75|605.3|603.3|606.21|604.21|605.12|603.12|372
1606260900000|2020-11-24 23:35:00|605.33|603.33|605.69|603.69|605.84|603.84|604.83|602.83|384
1606261200000|2020-11-24 23:40:00|605.66|603.66|605.09|603.09|605.74|603.74|604.18|602.18|435
1606261500000|2020-11-24 23:45:00|605.02|603.02|605.63|603.63|606.23|604.23|605.02|603.02|369
1606261800000|2020-11-24 23:50:00|605.65|603.65|603.9|601.9|605.83|603.83|603.83|601.83|466
1606262100000|2020-11-24 23:55:00|603.87|601.87|606.35|604.35|607.15|605.15|603.76|601.76|496
1606262400000|2020-11-25 00:00:00|606.36|604.36|607.29|605.29|607.39|605.39|606.27|604.27|366
1606263000000|2020-11-25 00:10:00|606.03|604.03|605.09|603.09|606.87|604.87|604.79|602.79|588
1606263300000|2020-11-25 00:15:00|605.07|603.07|604.3|602.3|605.96|603.96|604.3|602.3|557
1606263600000|2020-11-25 00:20:00|604.28|602.28|603.72|601.72|604.5|602.5|602.46|600.46|582
1606263900000|2020-11-25 00:25:00|603.79|601.79|604.52|602.52|604.97|602.97|603.63|601.63|363
1606264200000|2020-11-25 00:30:00|604.48|602.48|605.62|603.62|606.32|604.32|604.43|602.43|435
1606264500000|2020-11-25 00:35:00|605.61|603.61|604.64|602.64|605.68|603.68|604.16|602.16|510
1606264800000|2020-11-25 00:40:00|604.65|602.65|604.68|602.68|605.59|603.59|604.33|602.33|406
1606265100000|2020-11-25 00:45:00|604.69|602.69|605.04|603.04|606.11|604.11|604.6|602.6|637
1606265400000|2020-11-25 00:50:00|605.06|603.06|603.69|601.69|605.06|603.06|603.3|601.3|674
1606265700000|2020-11-25 00:55:00|603.7|601.7|603.11|601.11|604.14|602.14|602.87|600.87|459
1606266000000|2020-11-25 01:00:00|603.1|601.1|605.11|603.11|605.27|603.27|602.87|600.87|352
1606266300000|2020-11-25 01:05:00|605.13|603.13|606.07|604.07|606.25|604.25|605.09|603.09|543
1606266600000|2020-11-25 01:10:00|606.01|604.01|606.17|604.17|606.17|604.17|604.16|602.16|565
1606266900000|2020-11-25 01:15:00|606.21|604.21|604.96|602.96|606.82|604.82|604.08|602.08|536
1606267200000|2020-11-25 01:20:00|604.99|602.99|605.49|603.49|606.08|604.08|604.62|602.62|532
1606267500000|2020-11-25 01:25:00|605.52|603.52|606.61|604.61|606.62|604.62|605.38|603.38|371
1606267800000|2020-11-25 01:30:00|606.6|604.6|605.34|603.34|606.72|604.72|605.17|603.17|625
1606268100000|2020-11-25 01:35:00|605.33|603.33|604.82|602.82|605.85|603.85|604.23|602.23|609
1606268400000|2020-11-25 01:40:00|604.79|602.79|603.92|601.92|604.81|602.81|603.26|601.26|607
1606268700000|2020-11-25 01:45:00|603.93|601.93|605.38|603.38|605.5|603.5|603.65|601.65|620
1606269000000|2020-11-25 01:50:00|605.37|603.37|605.94|603.94|606.02|604.02|605.02|603.02|575
1606269300000|2020-11-25 01:55:00|605.91|603.91|606.05|604.05|606.05|604.05|604.96|602.96|467
1606269600000|2020-11-25 02:00:00|606.03|604.03|605.16|603.16|606.05|604.05|604.94|602.94|572
1606269900000|2020-11-25 02:05:00|605.11|603.11|603.22|601.22|605.11|603.11|603.22|601.22|568
1606270200000|2020-11-25 02:10:00|603.11|601.11|604.92|602.92|605.35|603.35|603.11|601.11|608
1606270500000|2020-11-25 02:15:00|604.93|602.93|604.28|602.28|605.35|603.35|603.83|601.83|562
1606270800000|2020-11-25 02:20:00|604.31|602.31|601.36|599.36|604.37|602.37|600.61|598.61|558
1606271100000|2020-11-25 02:25:00|601.35|599.35|598.25|596.25|601.37|599.37|598.22|596.22|702
1606271400000|2020-11-25 02:30:00|598.29|596.29|595.79|593.79|599.4|597.4|595.43|593.43|668
1606271700000|2020-11-25 02:35:00|595.81|593.81|598.76|596.76|598.77|596.77|594.9|592.9|490
1606272000000|2020-11-25 02:40:00|598.88|596.88|598.72|596.72|600.26|598.26|598.52|596.52|382
1606272300000|2020-11-25 02:45:00|598.67|596.67|595.01|593.01|598.67|596.67|594.9|592.9|723
1606272600000|2020-11-25 02:50:00|595.02|593.02|595.7|593.7|596.16|594.16|594.27|592.27|521
1606272900000|2020-11-25 02:55:00|595.69|593.69|595.42|593.42|596.54|594.54|594.45|592.45|583
1606273200000|2020-11-25 03:00:00|595.44|593.44|592.47|590.47|595.45|593.45|591.57|589.57|637
1606273500000|2020-11-25 03:05:00|592.55|590.55|593.8|591.8|595.51|593.51|592.21|590.21|643
1606273800000|2020-11-25 03:10:00|593.65|591.65|594.28|592.28|594.28|592.28|590.49|588.49|668
1606274100000|2020-11-25 03:15:00|594.27|592.27|595.32|593.32|595.47|593.47|594.2|592.2|495
1606274400000|2020-11-25 03:20:00|595.3|593.3|595.97|593.97|596.31|594.31|595.23|593.23|451
1606274700000|2020-11-25 03:25:00|595.89|593.89|596.36|594.36|596.39|594.39|595.62|593.62|445
1606275000000|2020-11-25 03:30:00|596.45|594.45|596.22|594.22|596.56|594.56|595.47|593.47|495
1606275300000|2020-11-25 03:35:00|596.2|594.2|592.76|590.76|596.2|594.2|592.62|590.62|572
1606275600000|2020-11-25 03:40:00|592.75|590.75|589.01|587.01|592.78|590.78|588.8|586.8|405
1606275900000|2020-11-25 03:45:00|588.95|586.95|588.4|586.4|590.69|588.69|586.6|584.6|631
1606276200000|2020-11-25 03:50:00|588.39|586.39|586.22|584.22|589.11|587.11|586.08|584.08|699
1606276500000|2020-11-25 03:55:00|586.2|584.2|586.1|584.1|586.52|584.52|582.22|580.22|783
1606276800000|2020-11-25 04:00:00|586.03|584.03|587.85|585.85|588.31|586.31|582.35|580.35|663
1606277100000|2020-11-25 04:05:00|587.86|585.86|587.9|585.9|589.25|587.25|587.01|585.01|330
1606277400000|2020-11-25 04:10:00|587.93|585.93|587.85|585.85|588.91|586.91|586.61|584.61|486
1606277700000|2020-11-25 04:15:00|587.89|585.89|589.59|587.59|590.15|588.15|587.78|585.78|456
1606278000000|2020-11-25 04:20:00|589.6|587.6|588.8|586.8|590.16|588.16|588.16|586.16|511
1606278300000|2020-11-25 04:25:00|588.9|586.9|589.03|587.03|589.3|587.3|587.41|585.41|611
1606278600000|2020-11-25 04:30:00|589.02|587.02|590.67|588.67|590.68|588.68|586.91|584.91|759
1606278900000|2020-11-25 04:35:00|590.73|588.73|589.82|587.82|591.22|589.22|589.7|587.7|510
1606279200000|2020-11-25 04:40:00|589.81|587.81|588.17|586.17|589.97|587.97|588.15|586.15|713
1606279500000|2020-11-25 04:45:00|588.18|586.18|588.47|586.47|589.85|587.85|587.84|585.84|564
1606279800000|2020-11-25 04:50:00|588.48|586.48|587.05|585.05|588.54|586.54|587.05|585.05|560
1606280100000|2020-11-25 04:55:00|587.06|585.06|583.48|581.48|587.42|585.42|582.91|580.91|736
1606280400000|2020-11-25 05:00:00|583.49|581.49|583.96|581.96|585.25|583.25|581.45|579.45|783
1606280700000|2020-11-25 05:05:00|584.01|582.01|585.13|583.13|585.36|583.36|583.94|581.94|633
1606281000000|2020-11-25 05:10:00|585.11|583.11|585.04|583.04|585.36|583.36|583.16|581.16|712
1606281300000|2020-11-25 05:15:00|585.02|583.02|585.86|583.86|586|584|583.99|581.99|621
1606281600000|2020-11-25 05:20:00|585.88|583.88|583.16|581.16|585.88|583.88|583.14|581.14|646
1606281900000|2020-11-25 05:25:00|583.17|581.17|585.88|583.88|586.28|584.28|581.74|579.74|755
1606282200000|2020-11-25 05:30:00|585.89|583.89|585.85|583.85|586.47|584.47|585.38|583.38|627
1606282500000|2020-11-25 05:35:00|585.84|583.84|589.76|587.76|589.97|587.97|585.83|583.83|543
1606282800000|2020-11-25 05:40:00|589.77|587.77|589.28|587.28|590.03|588.03|588.33|586.33|725
1606283100000|2020-11-25 05:45:00|589.23|587.23|589.99|587.99|590.74|588.74|589.2|587.2|546
1606283400000|2020-11-25 05:50:00|590.01|588.01|591.05|589.05|591.05|589.05|589.46|587.46|563
1606283700000|2020-11-25 05:55:00|591.06|589.06|591.22|589.22|591.42|589.42|590.49|588.49|600
1606284000000|2020-11-25 06:00:00|591.2|589.2|590.84|588.84|591.28|589.28|590.5|588.5|436
1606284300000|2020-11-25 06:05:00|590.83|588.83|592.34|590.34|592.64|590.64|589.8|587.8|320
1606284600000|2020-11-25 06:10:00|592.33|590.33|591.9|589.9|592.52|590.52|590.79|588.79|350
1606284900000|2020-11-25 06:15:00|591.91|589.91|594.07|592.07|594.08|592.08|591.84|589.84|351
1606285200000|2020-11-25 06:20:00|594.23|592.23|595.7|593.7|595.79|593.79|592.59|590.59|503
1606285500000|2020-11-25 06:25:00|595.69|593.69|595.58|593.58|595.8|593.8|594.9|592.9|439
1606285800000|2020-11-25 06:30:00|595.57|593.57|594.8|592.8|596.02|594.02|594.71|592.71|330
1606286100000|2020-11-25 06:35:00|594.79|592.79|595.51|593.51|595.53|593.53|594.19|592.19|364
1606286400000|2020-11-25 06:40:00|595.49|593.49|593.61|591.61|595.49|593.49|592.93|590.93|461
1606286700000|2020-11-25 06:45:00|593.6|591.6|594.14|592.14|595.54|593.54|593.6|591.6|375
1606287000000|2020-11-25 06:50:00|594.18|592.18|594.24|592.24|594.37|592.37|593.52|591.52|302
1606287300000|2020-11-25 06:55:00|594.22|592.22|594.13|592.13|594.78|592.78|592.87|590.87|301
1606287600000|2020-11-25 07:00:00|594.14|592.14|592.24|590.24|594.37|592.37|592.17|590.17|428
1606287900000|2020-11-25 07:05:00|592.26|590.26|594.98|592.98|595.06|593.06|591.39|589.39|414
1606288200000|2020-11-25 07:10:00|595.35|593.35|596.84|594.84|597.19|595.19|595.33|593.33|347
1606288500000|2020-11-25 07:15:00|596.85|594.85|597.19|595.19|597.51|595.51|596.55|594.55|369
1606288800000|2020-11-25 07:20:00|597.22|595.22|597.8|595.8|598|596|596.59|594.59|252
1606289100000|2020-11-25 07:25:00|597.79|595.79|597.19|595.19|598.01|596.01|596.96|594.96|336
1606289400000|2020-11-25 07:30:00|597.22|595.22|596.99|594.99|597.26|595.26|596.35|594.35|283
1606289700000|2020-11-25 07:35:00|596.94|594.94|597.52|595.52|597.78|595.78|596.7|594.7|362
1606290000000|2020-11-25 07:40:00|597.5|595.5|596.65|594.65|597.82|595.82|596.62|594.62|401
1606290300000|2020-11-25 07:45:00|596.66|594.66|596.85|594.85|597.34|595.34|596.16|594.16|288
1606290600000|2020-11-25 07:50:00|596.83|594.83|595.36|593.36|597|595|594.84|592.84|273
1606290900000|2020-11-25 07:55:00|595.35|593.35|594.29|592.29|595.59|593.59|594.07|592.07|346
1606291200000|2020-11-25 08:00:00|594.3|592.3|596.67|594.67|596.89|594.89|594.02|592.02|421
1606291500000|2020-11-25 08:05:00|596.62|594.62|596.1|594.1|598.14|596.14|596.05|594.05|411
1606291800000|2020-11-25 08:10:00|596.11|594.11|595.24|593.24|596.15|594.15|594.97|592.97|380
1606292100000|2020-11-25 08:15:00|595.27|593.27|595|593|596.02|594.02|594.54|592.54|283
1606292400000|2020-11-25 08:20:00|595.01|593.01|594.48|592.48|596.11|594.11|594.37|592.37|340
1606292700000|2020-11-25 08:25:00|594.49|592.49|594.29|592.29|594.81|592.81|594.22|592.22|163
1606293000000|2020-11-25 08:30:00|594.3|592.3|595.34|593.34|595.98|593.98|594.3|592.3|247
1606293300000|2020-11-25 08:35:00|595.28|593.28|597.22|595.22|597.77|595.77|594.9|592.9|267
1606293600000|2020-11-25 08:40:00|597.21|595.21|598.12|596.12|598.19|596.19|596.92|594.92|149
1606293900000|2020-11-25 08:45:00|598.11|596.11|598.02|596.02|598.38|596.38|597.45|595.45|240
1606294200000|2020-11-25 08:50:00|598|596|599.23|597.23|599.23|597.23|597.98|595.98|249
1606294500000|2020-11-25 08:55:00|599.24|597.24|597.6|595.6|600.06|598.06|597.55|595.55|334
1606294800000|2020-11-25 09:00:00|597.57|595.57|596.5|594.5|597.63|595.63|596.48|594.48|185
1606295100000|2020-11-25 09:05:00|596.48|594.48|595.55|593.55|596.61|594.61|595.36|593.36|270
1606295400000|2020-11-25 09:10:00|595.56|593.56|596.29|594.29|596.41|594.41|595.5|593.5|244
1606295700000|2020-11-25 09:15:00|596.32|594.32|596.68|594.68|596.84|594.84|596.32|594.32|159
1606296000000|2020-11-25 09:20:00|596.67|594.67|597.85|595.85|598.19|596.19|596.35|594.35|219
1606296300000|2020-11-25 09:25:00|597.86|595.86|596.81|594.81|597.86|595.86|596.81|594.81|229
1606296600000|2020-11-25 09:30:00|596.79|594.79|596.9|594.9|597.2|595.2|596.74|594.74|140
1606296900000|2020-11-25 09:35:00|596.88|594.88|595.56|593.56|596.94|594.94|595.44|593.44|193
1606297200000|2020-11-25 09:40:00|595.55|593.55|596.53|594.53|596.9|594.9|595.48|593.48|229
1606297500000|2020-11-25 09:45:00|596.59|594.59|595.33|593.33|596.63|594.63|595.06|593.06|217
1606297800000|2020-11-25 09:50:00|595.34|593.34|596.59|594.59|597|595|595.25|593.25|170
1606298100000|2020-11-25 09:55:00|596.52|594.52|596.81|594.81|596.84|594.84|596.01|594.01|177
1606298400000|2020-11-25 10:00:00|596.8|594.8|599.2|597.2|599.36|597.36|596.7|594.7|301
1606298700000|2020-11-25 10:05:00|599.21|597.21|598.88|596.88|599.46|597.46|598.59|596.59|330
1606299000000|2020-11-25 10:10:00|598.89|596.89|599.96|597.96|600.02|598.02|598.89|596.89|365
1606299300000|2020-11-25 10:15:00|599.99|597.99|601.63|599.63|601.64|599.64|599.82|597.82|293
1606299600000|2020-11-25 10:20:00|601.64|599.64|602.27|600.27|602.33|600.33|601.04|599.04|339
1606299900000|2020-11-25 10:25:00|602.28|600.28|604.49|602.49|604.72|602.72|602.27|600.27|485
1606300200000|2020-11-25 10:30:00|604.46|602.46|603.24|601.24|604.49|602.49|602.92|600.92|394
1606300500000|2020-11-25 10:35:00|603.23|601.23|605.89|603.89|605.89|603.89|603.2|601.2|383
1606300800000|2020-11-25 10:40:00|605.9|603.9|604.54|602.54|605.92|603.92|604.02|602.02|338
1606301100000|2020-11-25 10:45:00|604.53|602.53|604.94|602.94|604.95|602.95|603.42|601.42|303
1606301400000|2020-11-25 10:50:00|604.97|602.97|603.04|601.04|604.99|602.99|602.94|600.94|391
1606301700000|2020-11-25 10:55:00|603.05|601.05|602.96|600.96|604.08|602.08|602.88|600.88|418
1606302000000|2020-11-25 11:00:00|602.97|600.97|603.62|601.62|604.1|602.1|602.12|600.12|441
1606302300000|2020-11-25 11:05:00|603.61|601.61|603.46|601.46|603.97|601.97|603.03|601.03|345
1606302600000|2020-11-25 11:10:00|603.44|601.44|603.68|601.68|603.88|601.88|602.73|600.73|380
1606302900000|2020-11-25 11:15:00|603.64|601.64|602.16|600.16|603.7|601.7|601.84|599.84|448
1606303200000|2020-11-25 11:20:00|602.17|600.17|602.28|600.28|603.07|601.07|602.12|600.12|341
1606303500000|2020-11-25 11:25:00|602.27|600.27|602.23|600.23|602.46|600.46|601.7|599.7|164
1606303800000|2020-11-25 11:30:00|602.14|600.14|600.74|598.74|603.04|601.04|600.21|598.21|415
1606304100000|2020-11-25 11:35:00|600.73|598.73|601.9|599.9|602.37|600.37|600.72|598.72|347
1606304400000|2020-11-25 11:40:00|601.91|599.91|603.22|601.22|603.31|601.31|601.91|599.91|301
1606304700000|2020-11-25 11:45:00|603.23|601.23|601.33|599.33|603.23|601.23|601.31|599.31|385
1606305000000|2020-11-25 11:50:00|601.3|599.3|601.88|599.88|602.57|600.57|601.01|599.01|336
1606305300000|2020-11-25 11:55:00|601.89|599.89|602.75|600.75|602.83|600.83|601.86|599.86|308
1606305600000|2020-11-25 12:00:00|602.76|600.76|603.54|601.54|603.65|601.65|602.5|600.5|276
1606305900000|2020-11-25 12:05:00|603.53|601.53|600.97|598.97|603.63|601.63|600.76|598.76|476
1606306200000|2020-11-25 12:10:00|600.98|598.98|598.84|596.84|601.33|599.33|598.84|596.84|480
1606306500000|2020-11-25 12:15:00|598.73|596.73|600.19|598.19|600.31|598.31|597.92|595.92|472
1606306800000|2020-11-25 12:20:00|600.2|598.2|599.78|597.78|600.74|598.74|599.62|597.62|322
1606307100000|2020-11-25 12:25:00|599.77|597.77|600.72|598.72|600.73|598.73|599.1|597.1|325
1606307400000|2020-11-25 12:30:00|600.71|598.71|600.61|598.61|601.13|599.13|599.62|597.62|355
1606307700000|2020-11-25 12:35:00|600.69|598.69|599.98|597.98|600.89|598.89|599.68|597.68|355
1606308000000|2020-11-25 12:40:00|599.97|597.97|598.94|596.94|599.97|597.97|598.13|596.13|338
1606308300000|2020-11-25 12:45:00|598.95|596.95|599.58|597.58|599.58|597.58|598.22|596.22|345
1606308600000|2020-11-25 12:50:00|599.57|597.57|601.09|599.09|601.14|599.14|599.38|597.38|329
1606308900000|2020-11-25 12:55:00|601.1|599.1|600.93|598.93|601.44|599.44|600.93|598.93|198
1606309200000|2020-11-25 13:00:00|600.97|598.97|599.38|597.38|601.24|599.24|599.38|597.38|262
1606309500000|2020-11-25 13:05:00|599.39|597.39|599.49|597.49|600.37|598.37|599.11|597.11|357
1606309800000|2020-11-25 13:10:00|599.48|597.48|596.73|594.73|599.48|597.48|596.1|594.1|557
1606310100000|2020-11-25 13:15:00|596.74|594.74|596.15|594.15|598.12|596.12|595.99|593.99|474
1606310400000|2020-11-25 13:20:00|596.18|594.18|597.1|595.1|597.53|595.53|596.14|594.14|382
1606310700000|2020-11-25 13:25:00|597.05|595.05|598.05|596.05|598.17|596.17|596.94|594.94|285
1606311000000|2020-11-25 13:30:00|598.06|596.06|599.45|597.45|599.47|597.47|598|596|242
1606311300000|2020-11-25 13:35:00|599.48|597.48|599.58|597.58|599.78|597.78|599.26|597.26|244
1606311600000|2020-11-25 13:40:00|599.59|597.59|599.82|597.82|600.38|598.38|598.73|596.73|435
1606311900000|2020-11-25 13:45:00|599.81|597.81|602.58|600.58|602.58|600.58|599.04|597.04|457
1606312200000|2020-11-25 13:50:00|602.96|600.96|596.92|594.92|604.9|602.9|595.51|593.51|795
1606312500000|2020-11-25 13:55:00|596.94|594.94|594.39|592.39|597.46|595.46|592.38|590.38|811
1606312800000|2020-11-25 14:00:00|594.41|592.41|596.52|594.52|597.04|595.04|592.37|590.37|724
1606313100000|2020-11-25 14:05:00|596.51|594.51|596.51|594.51|597.88|595.88|595.96|593.96|486
1606313400000|2020-11-25 14:10:00|596.54|594.54|595.05|593.05|596.73|594.73|593.86|591.86|460
1606313700000|2020-11-25 14:15:00|595.02|593.02|593.7|591.7|596.05|594.05|593.25|591.25|555
1606314000000|2020-11-25 14:20:00|593.69|591.69|593.36|591.36|594.57|592.57|592.3|590.3|459
1606314300000|2020-11-25 14:25:00|593.35|591.35|593.4|591.4|594.88|592.88|592.86|590.86|484
1606314600000|2020-11-25 14:30:00|593.41|591.41|594.14|592.14|594.89|592.89|593.4|591.4|428
1606314900000|2020-11-25 14:35:00|594.11|592.11|595.62|593.62|596.08|594.08|594.08|592.08|469
1606315200000|2020-11-25 14:40:00|595.64|593.64|595.98|593.98|597.01|595.01|595.47|593.47|387
1606315500000|2020-11-25 14:45:00|595.96|593.96|596.83|594.83|597.3|595.3|595.74|593.74|371
1606315800000|2020-11-25 14:50:00|596.8|594.8|596.4|594.4|597.09|595.09|596.01|594.01|285
1606316100000|2020-11-25 14:55:00|596.42|594.42|597.79|595.79|597.8|595.8|595.92|593.92|383
1606316400000|2020-11-25 15:00:00|597.76|595.76|597.04|595.04|598.12|596.12|596.64|594.64|307
1606316700000|2020-11-25 15:05:00|597.07|595.07|596.78|594.78|597.31|595.31|596.14|594.14|313
1606317000000|2020-11-25 15:10:00|596.8|594.8|596.81|594.81|596.97|594.97|596.31|594.31|232
1606317300000|2020-11-25 15:15:00|596.82|594.82|596.13|594.13|597.48|595.48|596.11|594.11|251
1606317600000|2020-11-25 15:20:00|596.12|594.12|596.06|594.06|596.98|594.98|595.96|593.96|220
1606317900000|2020-11-25 15:25:00|596.03|594.03|598.15|596.15|598.28|596.28|595.94|593.94|323
1606318200000|2020-11-25 15:30:00|598.13|596.13|598.23|596.23|598.75|596.75|597.7|595.7|376
1606318500000|2020-11-25 15:35:00|598.21|596.21|598.47|596.47|599.22|597.22|598.08|596.08|347
1606318800000|2020-11-25 15:40:00|598.45|596.45|597.14|595.14|598.45|596.45|597.04|595.04|384
1606319100000|2020-11-25 15:45:00|597.13|595.13|597.23|595.23|598.14|596.14|597.13|595.13|361
1606319400000|2020-11-25 15:50:00|597.24|595.24|595.04|593.04|597.25|595.25|594.68|592.68|583
1606319700000|2020-11-25 15:55:00|595.05|593.05|594.88|592.88|595.07|593.07|593.96|591.96|504
1606320000000|2020-11-25 16:00:00|594.9|592.9|597.95|595.95|598.28|596.28|592.81|590.81|770
1606320300000|2020-11-25 16:05:00|598.04|596.04|598.32|596.32|598.48|596.48|597.49|595.49|472
1606320600000|2020-11-25 16:10:00|598.33|596.33|595.85|593.85|598.35|596.35|595.73|593.73|409
1606320900000|2020-11-25 16:15:00|595.83|593.83|597.2|595.2|597.79|595.79|594.38|592.38|591
1606321200000|2020-11-25 16:20:00|597.21|595.21|594.2|592.2|597.24|595.24|593.93|591.93|521
1606321500000|2020-11-25 16:25:00|594.19|592.19|593.18|591.18|594.2|592.2|591.94|589.94|634
1606321800000|2020-11-25 16:30:00|593.12|591.12|591.59|589.59|593.12|591.12|591.46|589.46|675
1606322100000|2020-11-25 16:35:00|591.58|589.58|593.21|591.21|594.22|592.22|590.32|588.32|572
1606322400000|2020-11-25 16:40:00|593.19|591.19|592.17|590.17|593.43|591.43|591.87|589.87|449
1606322700000|2020-11-25 16:45:00|592.13|590.13|590.8|588.8|592.84|590.84|590.79|588.79|553
1606323000000|2020-11-25 16:50:00|590.81|588.81|591.59|589.59|592.68|590.68|590.26|588.26|464
1606323300000|2020-11-25 16:55:00|591.66|589.66|588.9|586.9|591.92|589.92|587.57|585.57|586
1606323600000|2020-11-25 17:00:00|588.94|586.94|590.03|588.03|590.22|588.22|586.82|584.82|602
1606323900000|2020-11-25 17:05:00|590.02|588.02|587.47|585.47|590.2|588.2|587.08|585.08|590
1606324200000|2020-11-25 17:10:00|587.53|585.53|588.65|586.65|590.31|588.31|587.45|585.45|434
1606324500000|2020-11-25 17:15:00|588.64|586.64|589.67|587.67|590.66|588.66|588.64|586.64|413
1606324800000|2020-11-25 17:20:00|589.64|587.64|588.58|586.58|590.58|588.58|588.53|586.53|451
1606325100000|2020-11-25 17:25:00|588.57|586.57|586.7|584.7|589.3|587.3|586.66|584.66|528
1606325400000|2020-11-25 17:30:00|586.67|584.67|585.07|583.07|587.72|585.72|584.92|582.92|523
1606325700000|2020-11-25 17:35:00|585.05|583.05|586.98|584.98|588.12|586.12|584.78|582.78|466
1606326000000|2020-11-25 17:40:00|586.96|584.96|588.06|586.06|588.7|586.7|586.52|584.52|409
1606326300000|2020-11-25 17:45:00|588.05|586.05|589.2|587.2|589.55|587.55|588.05|586.05|361
1606326600000|2020-11-25 17:50:00|589.16|587.16|590.1|588.1|590.27|588.27|588.98|586.98|299
1606326900000|2020-11-25 17:55:00|590.09|588.09|591.25|589.25|591.33|589.33|589.76|587.76|321
1606327200000|2020-11-25 18:00:00|591.23|589.23|591.26|589.26|591.29|589.29|590.34|588.34|374
1606327500000|2020-11-25 18:05:00|591.27|589.27|591.6|589.6|592.04|590.04|590.71|588.71|261
1606327800000|2020-11-25 18:10:00|591.58|589.58|592.05|590.05|592.54|590.54|591.58|589.58|321
1606328100000|2020-11-25 18:15:00|592.04|590.04|592.84|590.84|592.84|590.84|591.88|589.88|291
1606328400000|2020-11-25 18:20:00|592.88|590.88|592.73|590.73|592.88|590.88|592.15|590.15|297
1606328700000|2020-11-25 18:25:00|592.74|590.74|593.72|591.72|593.78|591.78|592.47|590.47|212
1606329000000|2020-11-25 18:30:00|593.73|591.73|594.11|592.11|594.27|592.27|593.53|591.53|299
1606329300000|2020-11-25 18:35:00|594.16|592.16|592.56|590.56|594.29|592.29|592.48|590.48|284
1606329600000|2020-11-25 18:40:00|592.54|590.54|593.14|591.14|593.49|591.49|592.1|590.1|339
1606329900000|2020-11-25 18:45:00|593.15|591.15|593.67|591.67|593.68|591.68|592.14|590.14|295
1606330200000|2020-11-25 18:50:00|593.7|591.7|592.61|590.61|593.7|591.7|592.46|590.46|244
1606330500000|2020-11-25 18:55:00|592.45|590.45|592.43|590.43|593.11|591.11|592.35|590.35|182
1606330800000|2020-11-25 19:00:00|592.44|590.44|593.52|591.52|594.15|592.15|592.23|590.23|382
1606331100000|2020-11-25 19:05:00|593.56|591.56|592.4|590.4|594.1|592.1|592.16|590.16|291
1606331400000|2020-11-25 19:10:00|592.41|590.41|592.24|590.24|592.6|590.6|592.15|590.15|217
1606331700000|2020-11-25 19:15:00|592.23|590.23|592.86|590.86|593.24|591.24|592.2|590.2|304
1606332000000|2020-11-25 19:20:00|592.81|590.81|590.73|588.73|592.85|590.85|590.64|588.64|301
1606332300000|2020-11-25 19:25:00|590.79|588.79|589.76|587.76|591.37|589.37|589.29|587.29|470
1606332600000|2020-11-25 19:30:00|589.75|587.75|589.85|587.85|590.14|588.14|588.78|586.78|425
1606332900000|2020-11-25 19:35:00|589.9|587.9|587.79|585.79|589.97|587.97|587.76|585.76|444
1606333200000|2020-11-25 19:40:00|587.78|585.78|585.08|583.08|587.98|585.98|585.08|583.08|388
1606333500000|2020-11-25 19:45:00|585.07|583.07|587.26|585.26|587.77|585.77|584.01|582.01|723
1606333800000|2020-11-25 19:50:00|587.27|585.27|587.94|585.94|589.12|587.12|587.24|585.24|625
1606334100000|2020-11-25 19:55:00|587.93|585.93|587.42|585.42|588.1|586.1|587.25|585.25|541
1606334400000|2020-11-25 20:00:00|587.37|585.37|589.25|587.25|590.13|588.13|585.47|583.47|819
1606334700000|2020-11-25 20:05:00|589.23|587.23|586.47|584.47|589.9|587.9|586.43|584.43|695
1606335000000|2020-11-25 20:10:00|586.48|584.48|584.65|582.65|586.86|584.86|584.18|582.18|825
1606335300000|2020-11-25 20:15:00|584.64|582.64|583.67|581.67|584.67|582.67|582.5|580.5|720
1606335600000|2020-11-25 20:20:00|583.66|581.66|583.35|581.35|585.4|583.4|582.56|580.56|701
1606335900000|2020-11-25 20:25:00|583.38|581.38|583.25|581.25|585.56|583.56|583.1|581.1|701
1606336200000|2020-11-25 20:30:00|583.22|581.22|581.65|579.65|583.55|581.55|581.55|579.55|704
1606336500000|2020-11-25 20:35:00|581.58|579.58|576.76|574.76|582.3|580.3|576.48|574.48|822
1606336800000|2020-11-25 20:40:00|576.72|574.72|576.45|574.45|579.16|577.16|575.73|573.73|911
1606337100000|2020-11-25 20:45:00|576.48|574.48|578.82|576.82|579.84|577.84|576.48|574.48|701
1606337400000|2020-11-25 20:50:00|578.81|576.81|581.18|579.18|581.25|579.25|577.57|575.57|685
1606337700000|2020-11-25 20:55:00|581.17|579.17|582.82|580.82|583.25|581.25|581.11|579.11|623
1606338000000|2020-11-25 21:00:00|582.8|580.8|582.07|580.07|582.81|580.81|579.22|577.22|775
1606338300000|2020-11-25 21:05:00|582.06|580.06|583.85|581.85|584.44|582.44|582.05|580.05|742
1606338600000|2020-11-25 21:10:00|583.84|581.84|585.11|583.11|585.45|583.45|583.32|581.32|648
1606338900000|2020-11-25 21:15:00|585.12|583.12|583.08|581.08|585.3|583.3|583.08|581.08|758
1606339200000|2020-11-25 21:20:00|583.07|581.07|583.75|581.75|584.14|582.14|582.24|580.24|709
1606339500000|2020-11-25 21:25:00|583.74|581.74|583.03|581.03|583.74|581.74|582.09|580.09|722
1606339800000|2020-11-25 21:30:00|583.11|581.11|585.05|583.05|585.6|583.6|582.79|580.79|669
1606340100000|2020-11-25 21:35:00|585.04|583.04|583.06|581.06|585.04|583.04|583.01|581.01|470
1606340400000|2020-11-25 21:40:00|583.05|581.05|583.53|581.53|584.08|582.08|582.26|580.26|531
1606340700000|2020-11-25 21:45:00|583.51|581.51|582|580|584.07|582.07|581.73|579.73|658
1606341000000|2020-11-25 21:50:00|582.02|580.02|580.51|578.51|582.27|580.27|580.25|578.25|698
1606341300000|2020-11-25 21:55:00|580.54|578.54|580.07|578.07|580.59|578.59|577.71|575.71|660
1606341600000|2020-11-25 22:00:00|580.03|578.03|578.32|576.32|580.04|578.04|577.24|575.24|591
1606341900000|2020-11-25 22:05:00|578.3|576.3|574.96|572.96|579.18|577.18|574.22|572.22|535
1606342200000|2020-11-25 22:10:00|574.99|572.99|578.56|576.56|580.68|578.68|574.79|572.79|679
1606342500000|2020-11-25 22:15:00|578.58|576.58|574.52|572.52|578.59|576.59|574.49|572.49|468
1606342800000|2020-11-25 22:20:00|574.46|572.46|567.9|565.9|574.54|572.54|567.51|565.51|589
1606343100000|2020-11-25 22:25:00|568.12|566.12|572.62|570.62|574|572|568.12|566.12|722
1606343400000|2020-11-25 22:30:00|572.63|570.63|571.48|569.48|572.67|570.67|570.07|568.07|668
1606343700000|2020-11-25 22:35:00|571.47|569.47|571.48|569.48|573.11|571.11|569.08|567.08|786
1606344000000|2020-11-25 22:40:00|571.5|569.5|567.48|565.48|571.82|569.82|567.15|565.15|830
1606344300000|2020-11-25 22:45:00|567.49|565.49|568.65|566.65|570.11|568.11|564.17|562.17|881
1606344600000|2020-11-25 22:50:00|568.67|566.67|569|567|571.55|569.55|567.36|565.36|841
1606344900000|2020-11-25 22:55:00|569.01|567.01|570.31|568.31|571|569|568.22|566.22|858
1606345200000|2020-11-25 23:00:00|570.29|568.29|566.31|564.31|570.3|568.3|565.28|563.28|795
1606345500000|2020-11-25 23:05:00|566.3|564.3|565.15|563.15|566.4|564.4|564.2|562.2|780
1606345800000|2020-11-25 23:10:00|565.17|563.17|561.5|559.5|565.61|563.61|560.45|558.45|799
1606346100000|2020-11-25 23:15:00|561.49|559.49|556.59|554.59|561.56|559.56|555.78|553.78|972
1606346400000|2020-11-25 23:20:00|556.66|554.66|562.3|560.3|562.46|560.46|556.55|554.55|921
1606346700000|2020-11-25 23:25:00|562.31|560.31|567.21|565.21|568.25|566.25|562.31|560.31|780
1606347000000|2020-11-25 23:30:00|567.2|565.2|569.25|567.25|569.26|567.26|566.01|564.01|616
1606347300000|2020-11-25 23:35:00|569.26|567.26|571.04|569.04|571.08|569.08|567.84|565.84|557
1606347600000|2020-11-25 23:40:00|571.06|569.06|571.43|569.43|573.68|571.68|570.56|568.56|622
1606347900000|2020-11-25 23:45:00|571.39|569.39|573.96|571.96|573.96|571.96|570.11|568.11|714
1606348200000|2020-11-25 23:50:00|574|572|572.9|570.9|575.43|573.43|572.89|570.89|791
1606348500000|2020-11-25 23:55:00|572.91|570.91|570.46|568.46|572.93|570.93|570.43|568.43|789
1606348800000|2020-11-26 00:00:00|570.45|568.45|565.95|563.95|570.46|568.46|564.45|562.45|889
1606349100000|2020-11-26 00:05:00|565.93|563.93|572.99|570.99|573.42|571.42|565.89|563.89|863
1606349400000|2020-11-26 00:10:00|573.05|571.05|571.98|569.98|573.44|571.44|571.32|569.32|723
1606349700000|2020-11-26 00:15:00|571.99|569.99|573.23|571.23|574.38|572.38|571.95|569.95|735
1606350000000|2020-11-26 00:20:00|573.24|571.24|572.93|570.93|573.96|571.96|571.65|569.65|595
1606350300000|2020-11-26 00:25:00|572.92|570.92|575.64|573.64|575.75|573.75|572.12|570.12|622
1606350600000|2020-11-26 00:30:00|575.62|573.62|574.82|572.82|575.69|573.69|574.59|572.59|622
1606350900000|2020-11-26 00:35:00|574.83|572.83|577.5|575.5|577.93|575.93|574.31|572.31|671
1606351200000|2020-11-26 00:40:00|577.51|575.51|576.83|574.83|578.07|576.07|576.17|574.17|666
1606351500000|2020-11-26 00:45:00|576.79|574.79|576.95|574.95|577.81|575.81|576.72|574.72|620
1606351800000|2020-11-26 00:50:00|576.93|574.93|575.23|573.23|577.25|575.25|574.81|572.81|612
1606352100000|2020-11-26 00:55:00|575.24|573.24|576.68|574.68|576.71|574.71|575.1|573.1|592
1606352400000|2020-11-26 01:00:00|576.67|574.67|576.03|574.03|576.68|574.68|573.5|571.5|746
1606352700000|2020-11-26 01:05:00|576.06|574.06|576.08|574.08|576.89|574.89|575.35|573.35|619
1606353000000|2020-11-26 01:10:00|576.09|574.09|574.09|572.09|576.6|574.6|574.05|572.05|510
1606353300000|2020-11-26 01:15:00|574.08|572.08|573.84|571.84|574.14|572.14|573.43|571.43|528
1606353600000|2020-11-26 01:20:00|573.82|571.82|572.19|570.19|573.82|571.82|571.91|569.91|651
1606353900000|2020-11-26 01:25:00|572.21|570.21|571.49|569.49|572.5|570.5|571|569|499
1606354200000|2020-11-26 01:30:00|571.5|569.5|571.77|569.77|572.05|570.05|568.96|566.96|766
1606354500000|2020-11-26 01:35:00|571.78|569.78|573.34|571.34|573.36|571.36|571.66|569.66|616
1606354800000|2020-11-26 01:40:00|573.41|571.41|572.99|570.99|573.41|571.41|572.06|570.06|570
1606355100000|2020-11-26 01:45:00|572.97|570.97|569.09|567.09|572.99|570.99|569.02|567.02|615
1606355400000|2020-11-26 01:50:00|569.07|567.07|569.18|567.18|570.81|568.81|568.78|566.78|626
1606355700000|2020-11-26 01:55:00|569.16|567.16|570.52|568.52|571.3|569.3|569.16|567.16|621
1606356000000|2020-11-26 02:00:00|570.5|568.5|567.66|565.66|570.83|568.83|567.5|565.5|727
1606356300000|2020-11-26 02:05:00|567.63|565.63|565.43|563.43|567.78|565.78|565.24|563.24|717
1606356600000|2020-11-26 02:10:00|565.4|563.4|565.12|563.12|566.16|564.16|562.26|560.26|819
1606356900000|2020-11-26 02:15:00|565.14|563.14|565.79|563.79|565.86|563.86|562.46|560.46|709
1606357200000|2020-11-26 02:20:00|565.8|563.8|563.01|561.01|566.62|564.62|562.9|560.9|781
1606357500000|2020-11-26 02:25:00|562.99|560.99|560.54|558.54|563.01|561.01|558.83|556.83|848
1606357800000|2020-11-26 02:30:00|560.62|558.62|563.69|561.69|563.97|561.97|558.38|556.38|875
1606358100000|2020-11-26 02:35:00|563.74|561.74|562.84|560.84|564.52|562.52|562.64|560.64|726
1606358400000|2020-11-26 02:40:00|562.82|560.82|560.15|558.15|562.88|560.88|559.27|557.27|831
1606358700000|2020-11-26 02:45:00|560.11|558.11|556.84|554.84|560.2|558.2|555.53|553.53|900
1606359000000|2020-11-26 02:50:00|556.81|554.81|557.77|555.77|558.98|556.98|555.39|553.39|965
1606359300000|2020-11-26 02:55:00|557.78|555.78|555.49|553.49|557.89|555.89|553.42|551.42|847
1606359600000|2020-11-26 03:00:00|555.38|553.38|550.83|548.83|555.38|553.38|550.53|548.53|863
1606359900000|2020-11-26 03:05:00|550.84|548.84|543.22|541.22|551.05|549.05|537.94|535.94|1036
1606360200000|2020-11-26 03:10:00|543.24|541.24|547.36|545.36|547.36|545.36|539.28|537.28|1020
1606360500000|2020-11-26 03:15:00|547.7|545.7|541.31|539.31|547.7|545.7|540.54|538.54|946
1606360800000|2020-11-26 03:20:00|541.32|539.32|545.13|543.13|545.74|543.74|539.96|537.96|928
1606361100000|2020-11-26 03:25:00|545.21|543.21|537.84|535.84|545.52|543.52|537.41|535.41|892
1606361400000|2020-11-26 03:30:00|537.91|535.91|522.13|516.13|537.91|535.91|508.2|506.2|1095
1606361700000|2020-11-26 03:35:00|522.16|516.16|516.15|510.15|528.54|522.54|516.06|510.06|1116
1606362000000|2020-11-26 03:40:00|516.09|510.09|526.61|520.61|526.68|520.68|516.09|510.09|1014
1606362300000|2020-11-26 03:45:00|526.6|520.6|529.37|526.87|534.23|528.23|526.52|520.52|963
1606362600000|2020-11-26 03:50:00|529.38|526.88|536.68|534.18|537.19|534.69|528.9|526.4|836
1606362900000|2020-11-26 03:55:00|536.67|534.17|534.38|531.88|536.77|534.27|531.56|529.06|911
1606363200000|2020-11-26 04:00:00|534.36|531.86|534.36|531.86|534.51|532.01|526.52|524.02|927
1606363500000|2020-11-26 04:05:00|534.33|531.83|537.8|535.3|538.09|535.59|533.63|531.13|903
1606363800000|2020-11-26 04:10:00|537.81|535.31|535.25|532.75|537.84|535.34|534.49|531.99|888
1606364100000|2020-11-26 04:15:00|535.22|532.72|535.63|533.13|537.8|535.3|532.88|530.38|945
1606364400000|2020-11-26 04:20:00|535.62|533.12|529.86|527.36|535.62|533.12|529.64|527.14|960
1606364700000|2020-11-26 04:25:00|529.89|527.39|529.64|527.14|531.52|529.02|527.63|525.13|955
1606365000000|2020-11-26 04:30:00|529.65|527.15|530.95|528.45|532.31|529.81|528.88|526.38|926
1606365300000|2020-11-26 04:35:00|530.94|528.44|525.26|522.76|531.64|529.14|525.26|522.76|926
1606365600000|2020-11-26 04:40:00|525.16|522.66|523.77|521.27|526.42|523.92|522.64|520.14|1022
1606365900000|2020-11-26 04:45:00|523.71|521.21|526.19|523.69|526.37|523.87|521.8|519.3|977
1606366200000|2020-11-26 04:50:00|526.18|523.68|526.49|523.99|528.55|526.05|525.82|523.32|853
1606366500000|2020-11-26 04:55:00|526.48|523.98|528.28|525.78|529.81|527.31|525.77|523.27|851
1606366800000|2020-11-26 05:00:00|528.33|525.83|531.47|528.97|532.27|529.77|525.84|523.34|936
1606367100000|2020-11-26 05:05:00|531.45|528.95|533.27|530.77|533.32|530.82|530.53|528.03|767
1606367400000|2020-11-26 05:10:00|533.41|530.91|532.75|530.25|534.9|532.4|532.74|530.24|837
1606367700000|2020-11-26 05:15:00|532.78|530.28|533.17|530.67|533.26|530.76|531.8|529.3|815
1606368000000|2020-11-26 05:20:00|533.18|530.68|529.6|527.1|533.25|530.75|529.26|526.76|835
1606368300000|2020-11-26 05:25:00|529.61|527.11|526.7|524.2|530.66|528.16|526.7|524.2|905
1606368600000|2020-11-26 05:30:00|526.54|524.04|526.45|523.95|528.78|526.28|524.97|522.47|917
1606368900000|2020-11-26 05:35:00|526.53|524.03|529.09|526.59|529.36|526.86|524.4|521.9|827
1606369200000|2020-11-26 05:40:00|529.11|526.61|530.39|527.89|530.77|528.27|529.03|526.53|700
1606369500000|2020-11-26 05:45:00|530.3|527.8|531|528.5|531.3|528.8|529.66|527.16|762
1606369800000|2020-11-26 05:50:00|531.01|528.51|527.67|525.17|531.13|528.63|527.24|524.74|812
1606370100000|2020-11-26 05:55:00|527.68|525.18|530.21|527.71|530.26|527.76|527.27|524.77|731
1606370400000|2020-11-26 06:00:00|530.2|527.7|529.01|526.51|530.2|527.7|526.48|523.98|737
1606370700000|2020-11-26 06:05:00|529|526.5|528.64|526.14|530.26|527.76|528.58|526.08|714
1606371000000|2020-11-26 06:10:00|528.68|526.18|531.99|529.49|531.99|529.49|527.95|525.45|781
1606371300000|2020-11-26 06:15:00|532.01|529.51|532.83|530.33|532.99|530.49|531.4|528.9|749
1606371600000|2020-11-26 06:20:00|532.84|530.34|533.2|530.7|533.2|530.7|532.04|529.54|664
1606371900000|2020-11-26 06:25:00|533.21|530.71|533.4|530.9|534.34|531.84|532.75|530.25|721
1606372200000|2020-11-26 06:30:00|533.39|530.89|531.58|529.08|533.62|531.12|530.71|528.21|716
1606372500000|2020-11-26 06:35:00|531.59|529.09|530.67|528.17|531.71|529.21|529.64|527.14|675
1606372800000|2020-11-26 06:40:00|530.65|528.15|532.62|530.12|532.82|530.32|530.56|528.06|578
1606373100000|2020-11-26 06:45:00|532.6|530.1|531.07|528.57|533.76|531.26|531.07|528.57|703
1606373400000|2020-11-26 06:50:00|531.08|528.58|530.42|527.92|531.08|528.58|529.43|526.93|772
1606373700000|2020-11-26 06:55:00|530.43|527.93|533.36|530.86|533.42|530.92|529.19|526.69|681
1606374000000|2020-11-26 07:00:00|533.35|530.85|528.72|526.22|533.36|530.86|528.72|526.22|631
1606374300000|2020-11-26 07:05:00|528.73|526.23|529.48|526.98|530.02|527.52|527.9|525.4|757
1606374600000|2020-11-26 07:10:00|529.5|527|527.7|525.2|530.34|527.84|527.36|524.86|709
1606374900000|2020-11-26 07:15:00|527.72|525.22|528.85|526.35|529.17|526.67|526.97|524.47|784
1606375200000|2020-11-26 07:20:00|528.84|526.34|528.5|526|529.06|526.56|526.93|524.43|707
1606375500000|2020-11-26 07:25:00|528.51|526.01|524.87|522.37|529.03|526.53|524.13|521.63|731
1606375800000|2020-11-26 07:30:00|524.83|522.33|522.9|520.4|525.86|523.36|522.5|520|844
1606376100000|2020-11-26 07:35:00|522.91|520.41|515.89|513.39|522.97|520.47|515.88|513.38|866
1606376400000|2020-11-26 07:40:00|515.9|513.4|517.84|515.34|518.27|515.77|511.01|508.51|960
1606376700000|2020-11-26 07:45:00|517.82|515.32|520.25|517.75|522.7|520.2|517.81|515.31|896
1606377000000|2020-11-26 07:50:00|520.26|517.76|517.53|515.03|521.39|518.89|517.12|514.62|927
1606377300000|2020-11-26 07:55:00|517.41|514.91|518.1|515.6|520.05|517.55|514.04|511.54|982
1606377600000|2020-11-26 08:00:00|518.09|515.59|512.43|509.93|518.09|515.59|510.85|508.35|1014
1606377900000|2020-11-26 08:05:00|512.42|509.92|513.92|511.42|514|511.5|509.15|506.65|1011
1606378200000|2020-11-26 08:10:00|513.94|511.44|514.13|511.63|514.19|511.69|508.35|505.85|968
1606378500000|2020-11-26 08:15:00|514.12|511.62|517.52|515.02|518.07|515.57|512.04|509.54|917
1606378800000|2020-11-26 08:20:00|517.55|515.05|510.91|508.41|517.55|515.05|510.42|507.92|905
1606379100000|2020-11-26 08:25:00|510.49|507.99|506.55|504.05|511.47|508.97|501.95|499.45|1024
1606379400000|2020-11-26 08:30:00|506.37|503.87|496.41|493.91|506.37|503.87|485.81|483.31|1118
1606379700000|2020-11-26 08:35:00|496.4|493.9|492.69|490.19|498.75|496.25|491.7|489.2|1087
1606380000000|2020-11-26 08:40:00|492.59|490.09|495.01|492.51|498.8|496.3|491.91|489.41|1040
1606380300000|2020-11-26 08:45:00|494.96|492.46|490.46|487.96|495.03|492.53|490.16|487.66|1050
1606380600000|2020-11-26 08:50:00|490.15|487.65|492.69|490.19|493.49|490.99|483.48|480.98|1108
1606380900000|2020-11-26 08:55:00|492.68|490.18|500.33|497.83|501.27|498.77|491.74|489.24|1037
1606381200000|2020-11-26 09:00:00|500.23|497.73|508.53|506.03|509.75|507.25|499.01|496.51|999
1606381500000|2020-11-26 09:05:00|508.51|506.01|505.53|503.03|508.72|506.22|502.83|500.33|984
1606381800000|2020-11-26 09:10:00|505.55|503.05|505.02|502.52|506.89|504.39|503.18|500.68|864
1606382100000|2020-11-26 09:15:00|505.01|502.51|503.65|501.15|505.98|503.48|500.7|498.2|878
1606382400000|2020-11-26 09:20:00|503.62|501.12|501.83|499.33|507.39|504.89|501.71|499.21|917
1606382700000|2020-11-26 09:25:00|501.82|499.32|497.11|494.61|502.25|499.75|495.23|492.73|961
1606383000000|2020-11-26 09:30:00|497.01|494.51|498.17|495.67|500.63|498.13|495.59|493.09|935
1606383300000|2020-11-26 09:35:00|498.16|495.66|498.26|495.76|499.9|497.4|495.71|493.21|956
1606383600000|2020-11-26 09:40:00|498.28|495.78|499.83|497.33|500.63|498.13|496.37|493.87|873
1606383900000|2020-11-26 09:45:00|499.8|497.3|501.29|498.79|502.24|499.74|499.8|497.3|777
1606384200000|2020-11-26 09:50:00|501.18|498.68|503.29|500.79|503.34|500.84|501.16|498.66|657
1606384500000|2020-11-26 09:55:00|503.28|500.78|504.9|502.4|506.79|504.29|502.58|500.08|728
1606384800000|2020-11-26 10:00:00|505.02|502.52|505.32|502.82|509.61|507.11|504.54|502.04|951
1606385100000|2020-11-26 10:05:00|505.39|502.89|506.69|504.19|507.18|504.68|504.43|501.93|811
1606385400000|2020-11-26 10:10:00|506.71|504.21|509.1|506.6|510.73|508.23|506.68|504.18|724
1606385700000|2020-11-26 10:15:00|509.08|506.58|510.05|507.55|511.73|509.23|508.29|505.79|756
1606386000000|2020-11-26 10:20:00|510.06|507.56|508.3|505.8|510.85|508.35|507.17|504.67|789
1606386300000|2020-11-26 10:25:00|508.31|505.81|506|503.5|508.75|506.25|505.61|503.11|762
1606386600000|2020-11-26 10:30:00|505.98|503.48|509.88|507.38|509.99|507.49|505.66|503.16|779
1606386900000|2020-11-26 10:35:00|509.86|507.36|511.18|508.68|511.21|508.71|508.37|505.87|612
1606387200000|2020-11-26 10:40:00|511.17|508.67|508.8|506.3|511.62|509.12|507.96|505.46|711
1606387500000|2020-11-26 10:45:00|508.79|506.29|510.24|507.74|510.98|508.48|507.23|504.73|739
1606387800000|2020-11-26 10:50:00|510.3|507.8|511.8|509.3|512.94|510.44|510.29|507.79|690
1606388100000|2020-11-26 10:55:00|511.86|509.36|514.32|511.82|514.38|511.88|511.24|508.74|701
1606388400000|2020-11-26 11:00:00|514.33|511.83|515.94|513.44|516.04|513.54|513.08|510.58|760
1606388700000|2020-11-26 11:05:00|515.96|513.46|517.63|515.13|517.66|515.16|514.94|512.44|646
1606389000000|2020-11-26 11:10:00|517.65|515.15|519.03|516.53|519.99|517.49|517.62|515.12|704
1606389300000|2020-11-26 11:15:00|519.02|516.52|520.69|518.19|520.7|518.2|517.26|514.76|795
1606389600000|2020-11-26 11:20:00|520.7|518.2|516.5|514|521.64|519.14|516.48|513.98|792
1606389900000|2020-11-26 11:25:00|516.46|513.96|515.73|513.23|518.9|516.4|515.36|512.86|807
1606390200000|2020-11-26 11:30:00|515.72|513.22|517.12|514.62|517.94|515.44|515.41|512.91|708
1606390500000|2020-11-26 11:35:00|517.13|514.63|517.22|514.72|520.31|517.81|517.13|514.63|684
1606390800000|2020-11-26 11:40:00|517.21|514.71|514.13|511.63|517.52|515.02|513.87|511.37|745
1606391100000|2020-11-26 11:45:00|514.12|511.62|514.46|511.96|515.81|513.31|513.99|511.49|630
1606391400000|2020-11-26 11:50:00|514.45|511.95|514.44|511.94|514.51|512.01|510.52|508.02|817
1606391700000|2020-11-26 11:55:00|514.46|511.96|514.4|511.9|515.38|512.88|511.52|509.02|826
1606392000000|2020-11-26 12:00:00|514.29|511.79|511.33|508.83|514.44|511.94|510.44|507.94|890
1606392300000|2020-11-26 12:05:00|511.38|508.88|513.27|510.77|514.88|512.38|510.61|508.11|818
1606392600000|2020-11-26 12:10:00|513.26|510.76|516.37|513.87|516.37|513.87|513.26|510.76|755
1606392900000|2020-11-26 12:15:00|516.38|513.88|519.64|517.14|519.99|517.49|516.28|513.78|814
1606393200000|2020-11-26 12:20:00|519.65|517.15|523.67|521.17|524.27|521.77|519.57|517.07|746
1606393500000|2020-11-26 12:25:00|523.63|521.13|524.48|521.98|526.08|523.58|522.85|520.35|793
1606393800000|2020-11-26 12:30:00|524.45|521.95|523.64|521.14|527.19|524.69|522.77|520.27|787
1606394100000|2020-11-26 12:35:00|523.63|521.13|520.89|518.39|523.67|521.17|519.88|517.38|772
1606394400000|2020-11-26 12:40:00|520.91|518.41|525.19|522.69|525.62|523.12|520.89|518.39|699
1606394700000|2020-11-26 12:45:00|525.16|522.66|526.56|524.06|527.53|525.03|525.09|522.59|819
1606395000000|2020-11-26 12:50:00|526.57|524.07|522.63|520.13|526.57|524.07|522.49|519.99|734
1606395300000|2020-11-26 12:55:00|522.62|520.12|526.45|523.95|526.72|524.22|522.52|520.02|714
1606395600000|2020-11-26 13:00:00|526.46|523.96|523.34|520.84|527.19|524.69|522.71|520.21|765
1606395900000|2020-11-26 13:05:00|523.43|520.93|524.55|522.05|524.94|522.44|522.76|520.26|597
1606396200000|2020-11-26 13:10:00|524.51|522.01|522.93|520.43|524.51|522.01|521.35|518.85|666
1606396500000|2020-11-26 13:15:00|522.92|520.42|521.71|519.21|522.96|520.46|520.13|517.63|660
1606396800000|2020-11-26 13:20:00|521.69|519.19|523.74|521.24|523.81|521.31|520.61|518.11|655
1606397100000|2020-11-26 13:25:00|523.73|521.23|522.34|519.84|523.85|521.35|522.34|519.84|507
1606397400000|2020-11-26 13:30:00|522.35|519.85|524.71|522.21|525.06|522.56|522.06|519.56|558
1606397700000|2020-11-26 13:35:00|524.73|522.23|523.97|521.47|526.36|523.86|523.96|521.46|560
1606398000000|2020-11-26 13:40:00|523.94|521.44|522.44|519.94|524.85|522.35|522.43|519.93|692
1606398300000|2020-11-26 13:45:00|522.46|519.96|524.14|521.64|524.41|521.91|521.69|519.19|683
1606398600000|2020-11-26 13:50:00|524.13|521.63|521.45|518.95|524.59|522.09|521.25|518.75|662
1606398900000|2020-11-26 13:55:00|521.46|518.96|513.66|511.16|521.52|519.02|513.41|510.91|853
1606399200000|2020-11-26 14:00:00|513.72|511.22|513.16|510.66|517.26|514.76|513.01|510.51|886
1606399500000|2020-11-26 14:05:00|513.15|510.65|514.86|512.36|515.02|512.52|511.34|508.84|939
1606399800000|2020-11-26 14:10:00|514.83|512.33|515.16|512.66|515.16|512.66|512.9|510.4|719
1606400100000|2020-11-26 14:15:00|515.18|512.68|511.87|509.37|515.18|512.68|511.43|508.93|869
1606400400000|2020-11-26 14:20:00|511.88|509.38|510.82|508.32|513.45|510.95|509.82|507.32|877
1606400700000|2020-11-26 14:25:00|510.8|508.3|509.87|507.37|511.59|509.09|508.78|506.28|882
1606401000000|2020-11-26 14:30:00|509.86|507.36|513.53|511.03|514.35|511.85|509.86|507.36|781
1606401300000|2020-11-26 14:35:00|513.54|511.04|511.34|508.84|513.54|511.04|511.25|508.75|542
1606401600000|2020-11-26 14:40:00|511.33|508.83|509.55|507.05|511.33|508.83|508.98|506.48|687
1606401900000|2020-11-26 14:45:00|509.52|507.02|510.28|507.78|511.2|508.7|509.51|507.01|465
1606402200000|2020-11-26 14:50:00|510.26|507.76|506.43|503.93|510.33|507.83|506.13|503.63|712
1606402500000|2020-11-26 14:55:00|506.44|503.94|504.18|501.68|506.53|504.03|503.1|500.6|632
1606402800000|2020-11-26 15:00:00|503.98|501.48|506.33|503.83|506.61|504.11|502.76|500.26|694
1606403100000|2020-11-26 15:05:00|506.34|503.84|511.89|509.39|512.28|509.78|506.32|503.82|787
1606403400000|2020-11-26 15:10:00|511.91|509.41|517.33|514.83|517.69|515.19|511.83|509.33|811
1606403700000|2020-11-26 15:15:00|517.29|514.79|516.35|513.85|519.7|517.2|514.96|512.46|780
1606404000000|2020-11-26 15:20:00|516.36|513.86|517.43|514.93|518.11|515.61|515.56|513.06|578
1606404300000|2020-11-26 15:25:00|517.52|515.02|517.19|514.69|518.72|516.22|517.19|514.69|504
1606404600000|2020-11-26 15:30:00|517.18|514.68|518.13|515.63|519.25|516.75|516.98|514.48|664
1606404900000|2020-11-26 15:35:00|518.06|515.56|517.88|515.38|518.06|515.56|515.38|512.88|566
1606405200000|2020-11-26 15:40:00|517.87|515.37|515.04|512.54|517.93|515.43|514.64|512.14|686
1606405500000|2020-11-26 15:45:00|515.05|512.55|513.73|511.23|515.68|513.18|511.66|509.16|709
1606405800000|2020-11-26 15:50:00|513.61|511.11|509.74|507.24|514.79|512.29|509.28|506.78|723
1606406100000|2020-11-26 15:55:00|509.78|507.28|508.77|506.27|510.25|507.75|506.73|504.23|875
1606406400000|2020-11-26 16:00:00|508.91|506.41|506.6|504.1|509.8|507.3|504.47|501.97|900
1606406700000|2020-11-26 16:05:00|506.64|504.14|512.1|509.6|513.37|510.87|506.63|504.13|879
1606407000000|2020-11-26 16:10:00|512.11|509.61|507.16|504.66|512.75|510.25|506.59|504.09|687
1606407300000|2020-11-26 16:15:00|507.15|504.65|508.27|505.77|509.15|506.65|505.6|503.1|745
1606407600000|2020-11-26 16:20:00|508.28|505.78|506.02|503.52|508.33|505.83|503.89|501.39|845
1606407900000|2020-11-26 16:25:00|506|503.5|506.44|503.94|507.72|505.22|504.17|501.67|899
1606408200000|2020-11-26 16:30:00|506.46|503.96|506.92|504.42|508.45|505.95|503.94|501.44|898
1606408500000|2020-11-26 16:35:00|506.95|504.45|505.4|502.9|508.97|506.47|504.69|502.19|724
1606408800000|2020-11-26 16:40:00|505.37|502.87|505.73|503.23|505.73|503.23|502.15|499.65|839
1606409100000|2020-11-26 16:45:00|505.8|503.3|501.17|498.67|505.86|503.36|501.17|498.67|810
1606409400000|2020-11-26 16:50:00|501.06|498.56|498.73|496.23|502.1|499.6|496.51|494.01|1014
1606409700000|2020-11-26 16:55:00|498.72|496.22|498.43|495.93|501.23|498.73|496.65|494.15|965
1606410000000|2020-11-26 17:00:00|498.41|495.91|489.18|486.68|498.41|495.91|488.91|486.41|990
1606410300000|2020-11-26 17:05:00|489.21|486.71|494.67|492.17|494.69|492.19|484.94|482.44|1035
1606410600000|2020-11-26 17:10:00|494.69|492.19|491.91|489.41|495.73|493.23|490.41|487.91|998
1606410900000|2020-11-26 17:15:00|491.95|489.45|491.96|489.46|495.31|492.81|489.64|487.14|922
1606411200000|2020-11-26 17:20:00|491.97|489.47|488.9|486.4|493.71|491.21|487.44|484.94|945
1606411500000|2020-11-26 17:25:00|489.05|486.55|487.1|484.6|489.18|486.68|483.95|481.45|1067
1606411800000|2020-11-26 17:30:00|487.03|484.53|493.11|490.61|493.47|490.97|486.87|484.37|931
1606412100000|2020-11-26 17:35:00|493.13|490.63|492.44|489.94|496|493.5|492.05|489.55|909
1606412400000|2020-11-26 17:40:00|492.46|489.96|491.69|489.19|493.76|491.26|491.23|488.73|819
1606412700000|2020-11-26 17:45:00|491.8|489.3|494.15|491.65|496.2|493.7|491.77|489.27|788
1606413000000|2020-11-26 17:50:00|494.14|491.64|494.54|492.04|495.07|492.57|491.95|489.45|697
1606413300000|2020-11-26 17:55:00|494.56|492.06|497.27|494.77|498.13|495.63|494.54|492.04|838
1606413600000|2020-11-26 18:00:00|497.26|494.76|495.61|493.11|497.48|494.98|495.03|492.53|766
1606413900000|2020-11-26 18:05:00|495.6|493.1|499.31|496.81|499.39|496.89|494.35|491.85|747
1606414200000|2020-11-26 18:10:00|499.34|496.84|499.85|497.35|499.86|497.36|498.43|495.93|627
1606414500000|2020-11-26 18:15:00|499.86|497.36|497.47|494.97|501.3|498.8|497.34|494.84|581
1606414800000|2020-11-26 18:20:00|497.48|494.98|497.33|494.83|497.62|495.12|496.5|494|485
1606415100000|2020-11-26 18:25:00|497.31|494.81|496.06|493.56|498.8|496.3|495.99|493.49|616
1606415400000|2020-11-26 18:30:00|496.03|493.53|500.61|498.11|500.88|498.38|495.95|493.45|692
1606415700000|2020-11-26 18:35:00|500.65|498.15|501.57|499.07|502.02|499.52|500.21|497.71|558
1606416000000|2020-11-26 18:40:00|501.6|499.1|500.39|497.89|504.28|501.78|500.26|497.76|705
1606416300000|2020-11-26 18:45:00|500.3|497.8|499.76|497.26|500.96|498.46|498.9|496.4|688
1606416600000|2020-11-26 18:50:00|499.74|497.24|498.01|495.51|500.03|497.53|497.56|495.06|490
1606416900000|2020-11-26 18:55:00|498.03|495.53|495.87|493.37|498.51|496.01|495.27|492.77|797
1606417200000|2020-11-26 19:00:00|495.88|493.38|495.51|493.01|497.72|495.22|495.31|492.81|646
1606417500000|2020-11-26 19:05:00|495.52|493.02|493.88|491.38|495.53|493.03|492.09|489.59|569
1606417800000|2020-11-26 19:10:00|493.9|491.4|492.13|489.63|495.2|492.7|491.84|489.34|793
1606418100000|2020-11-26 19:15:00|492.07|489.57|492.4|489.9|495.1|492.6|491.73|489.23|864
1606418400000|2020-11-26 19:20:00|492.41|489.91|492.48|489.98|493.79|491.29|490.16|487.66|689
1606418700000|2020-11-26 19:25:00|492.47|489.97|492.4|489.9|494.81|492.31|490.45|487.95|821
1606419000000|2020-11-26 19:30:00|492.44|489.94|496.91|494.41|497.81|495.31|491.2|488.7|738
1606419300000|2020-11-26 19:35:00|496.92|494.42|497.47|494.97|497.83|495.33|495.52|493.02|671
1606419600000|2020-11-26 19:40:00|497.45|494.95|499.88|497.38|499.96|497.46|496.98|494.48|741
1606419900000|2020-11-26 19:45:00|499.87|497.37|498.99|496.49|500.55|498.05|498.66|496.16|698
1606420200000|2020-11-26 19:50:00|498.98|496.48|503.73|501.23|503.73|501.23|498.51|496.01|770
1606420500000|2020-11-26 19:55:00|503.63|501.13|502.12|499.62|505.47|502.97|501.09|498.59|845
1606420800000|2020-11-26 20:00:00|502.09|499.59|506.67|504.17|506.85|504.35|501.96|499.46|788
1606421100000|2020-11-26 20:05:00|506.56|504.06|508.28|505.78|508.92|506.42|506.37|503.87|799
1606421400000|2020-11-26 20:10:00|508.29|505.79|511.27|508.77|511.52|509.02|507.48|504.98|746
1606421700000|2020-11-26 20:15:00|511.26|508.76|517.35|514.85|517.35|514.85|511.26|508.76|898
1606422000000|2020-11-26 20:20:00|517.39|514.89|516.79|514.29|518.17|515.67|514.17|511.67|810
1606422300000|2020-11-26 20:25:00|516.81|514.31|516.9|514.4|519.07|516.57|515.67|513.17|835
1606422600000|2020-11-26 20:30:00|516.88|514.38|520.58|518.08|521.29|518.79|516.8|514.3|705
1606422900000|2020-11-26 20:35:00|520.65|518.15|519.77|517.27|521.31|518.81|517.4|514.9|754
1606423200000|2020-11-26 20:40:00|519.78|517.28|521.87|519.37|522.01|519.51|518.13|515.63|759
1606423500000|2020-11-26 20:45:00|521.86|519.36|518.16|515.66|522.47|519.97|518.13|515.63|782
1606423800000|2020-11-26 20:50:00|518.15|515.65|523.64|521.14|523.99|521.49|517.63|515.13|822
1606424100000|2020-11-26 20:55:00|523.6|521.1|524.57|522.07|525.51|523.01|523.3|520.8|744
1606424400000|2020-11-26 21:00:00|524.61|522.11|523.9|521.4|525.27|522.77|522.2|519.7|729
1606424700000|2020-11-26 21:05:00|523.91|521.41|520.02|517.52|524.15|521.65|519.26|516.76|781
1606425000000|2020-11-26 21:10:00|520.01|517.51|521.12|518.62|522.66|520.16|519.54|517.04|606
1606425300000|2020-11-26 21:15:00|521.23|518.73|521.34|518.84|524.63|522.13|521.21|518.71|680
1606425600000|2020-11-26 21:20:00|521.33|518.83|521.55|519.05|521.56|519.06|519.84|517.34|657
1606425900000|2020-11-26 21:25:00|521.56|519.06|519.09|516.59|521.56|519.06|518.23|515.73|646
1606426200000|2020-11-26 21:30:00|519.22|516.72|520.84|518.34|520.98|518.48|518.8|516.3|705
1606426500000|2020-11-26 21:35:00|520.85|518.35|520.5|518|522.81|520.31|519.83|517.33|642
1606426800000|2020-11-26 21:40:00|520.51|518.01|519.8|517.3|521.55|519.05|519.32|516.82|561
1606427100000|2020-11-26 21:45:00|519.81|517.31|520.8|518.3|520.81|518.31|518.19|515.69|666
1606427400000|2020-11-26 21:50:00|520.81|518.31|518.39|515.89|521.88|519.38|518.28|515.78|586
1606427700000|2020-11-26 21:55:00|518.41|515.91|515.01|512.51|519.23|516.73|514.3|511.8|653
1606428000000|2020-11-26 22:00:00|515|512.5|517.72|515.22|517.74|515.24|514.99|512.49|621
1606428300000|2020-11-26 22:05:00|517.74|515.24|515.93|513.43|517.74|515.24|514.69|512.19|542
1606428600000|2020-11-26 22:10:00|515.94|513.44|517.18|514.68|517.7|515.2|515.69|513.19|299
1606428900000|2020-11-26 22:15:00|517.17|514.67|520.54|518.04|520.55|518.05|517.17|514.67|324
1606429200000|2020-11-26 22:20:00|520.57|518.07|520.79|518.29|520.8|518.3|520.34|517.84|173
1606429500000|2020-11-26 22:25:00|520.77|518.27|521.17|518.67|521.42|518.92|520.77|518.27|282
1606429800000|2020-11-26 22:30:00|521.18|518.68|522.93|520.43|522.97|520.47|521.16|518.66|252
1606430100000|2020-11-26 22:35:00|522.94|520.44|523.19|520.69|523.26|520.76|520.53|518.03|558
1606430400000|2020-11-26 22:40:00|523.2|520.7|521.82|519.32|523.45|520.95|521.5|519|367
1606430700000|2020-11-26 22:45:00|521.83|519.33|519.93|517.43|523.22|520.72|519.06|516.56|735
1606431000000|2020-11-26 22:50:00|519.91|517.41|521.28|518.78|521.52|519.02|519.58|517.08|661
1606431300000|2020-11-26 22:55:00|521.27|518.77|522.82|520.32|522.91|520.41|521.15|518.65|556
1606431600000|2020-11-26 23:00:00|522.77|520.27|518.23|515.73|522.93|520.43|517.99|515.49|728
1606431900000|2020-11-26 23:05:00|518.24|515.74|516.19|513.69|518.45|515.95|516.06|513.56|732
1606432200000|2020-11-26 23:10:00|516.2|513.7|517.68|515.18|518.02|515.52|516.02|513.52|614
1606432500000|2020-11-26 23:15:00|517.69|515.19|515.8|513.3|518.33|515.83|514.43|511.93|726
1606432800000|2020-11-26 23:20:00|515.73|513.23|517.9|515.4|518.36|515.86|515.71|513.21|607
1606433100000|2020-11-26 23:25:00|517.88|515.38|520.47|517.97|520.49|517.99|517.88|515.38|628
1606433400000|2020-11-26 23:30:00|520.46|517.96|521.41|518.91|521.45|518.95|519.82|517.32|535
1606433700000|2020-11-26 23:35:00|521.43|518.93|521.32|518.82|521.43|518.93|520.21|517.71|562
1606434000000|2020-11-26 23:40:00|521.36|518.86|521.45|518.95|521.5|519|520.17|517.67|517
1606434300000|2020-11-26 23:45:00|521.43|518.93|519.06|516.56|521.8|519.3|518.75|516.25|581
1606434600000|2020-11-26 23:50:00|519.07|516.57|517.94|515.44|519.18|516.68|517.94|515.44|515
1606434900000|2020-11-26 23:55:00|517.93|515.43|521.25|518.75|521.25|518.75|517.75|515.25|687
1606435200000|2020-11-27 00:00:00|521.19|518.69|519.16|516.66|523.57|521.07|518.39|515.89|828
1606435500000|2020-11-27 00:05:00|519.22|516.72|518.73|516.23|519.82|517.32|517.22|514.72|896
1606435800000|2020-11-27 00:10:00|518.7|516.2|518.09|515.59|519.15|516.65|517.34|514.84|714
1606436100000|2020-11-27 00:15:00|518.12|515.62|517.53|515.03|518.73|516.23|517.21|514.71|618
1606436400000|2020-11-27 00:20:00|517.55|515.05|517.68|515.18|518.05|515.55|517.3|514.8|497
1606436700000|2020-11-27 00:25:00|517.69|515.19|520.1|517.6|520.14|517.64|517.67|515.17|520
1606437000000|2020-11-27 00:30:00|520.03|517.53|522.42|519.92|522.54|520.04|520.02|517.52|597
1606437300000|2020-11-27 00:35:00|522.4|519.9|523.82|521.32|523.82|521.32|521.74|519.24|732
1606437600000|2020-11-27 00:40:00|523.84|521.34|528.24|525.74|528.65|526.15|523.84|521.34|808
1606437900000|2020-11-27 00:45:00|528.25|525.75|530.08|527.58|530.09|527.59|527.08|524.58|824
1606438200000|2020-11-27 00:50:00|530.07|527.57|530|527.5|531.54|529.04|529.42|526.92|768
1606438500000|2020-11-27 00:55:00|529.99|527.49|530.23|527.73|531.22|528.72|529.46|526.96|693
1606438800000|2020-11-27 01:00:00|530.25|527.75|530.36|527.86|531.98|529.48|529.25|526.75|739
1606439100000|2020-11-27 01:05:00|530.38|527.88|527.49|524.99|530.39|527.89|527.1|524.6|811
1606439400000|2020-11-27 01:10:00|527.47|524.97|528.78|526.28|530.37|527.87|527.3|524.8|769
1606439700000|2020-11-27 01:15:00|528.77|526.27|529.87|527.37|531.14|528.64|527.59|525.09|875
1606440000000|2020-11-27 01:20:00|529.82|527.32|528.4|525.9|529.88|527.38|527.28|524.78|797
1606440300000|2020-11-27 01:25:00|528.31|525.81|529.48|526.98|530.18|527.68|527.83|525.33|707
1606440600000|2020-11-27 01:30:00|529.5|527|530.76|528.26|532.01|529.51|529.49|526.99|731
1606440900000|2020-11-27 01:35:00|530.87|528.37|528.89|526.39|531.89|529.39|528.81|526.31|678
1606441200000|2020-11-27 01:40:00|528.9|526.4|531.29|528.79|531.86|529.36|528.89|526.39|641
1606441500000|2020-11-27 01:45:00|531.27|528.77|529.19|526.69|531.61|529.11|529.19|526.69|701
1606441800000|2020-11-27 01:50:00|529.2|526.7|529.05|526.55|531.26|528.76|529.02|526.52|685
1606442100000|2020-11-27 01:55:00|528.94|526.44|527.59|525.09|529.23|526.73|526.39|523.89|697
1606442400000|2020-11-27 02:00:00|527.58|525.08|528.57|526.07|529.96|527.46|527.38|524.88|706
1606442700000|2020-11-27 02:05:00|528.56|526.06|527.37|524.87|528.79|526.29|526.65|524.15|674
1606443000000|2020-11-27 02:10:00|527.36|524.86|525.8|523.3|528.11|525.61|525.7|523.2|635
1606443300000|2020-11-27 02:15:00|525.75|523.25|525.76|523.26|526.39|523.89|524.71|522.21|658
1606443600000|2020-11-27 02:20:00|525.75|523.25|526.73|524.23|527.14|524.64|525.32|522.82|614
1606443900000|2020-11-27 02:25:00|526.72|524.22|526.62|524.12|526.92|524.42|525.39|522.89|530
1606444200000|2020-11-27 02:30:00|526.63|524.13|526.34|523.84|526.97|524.47|526.19|523.69|539
1606444500000|2020-11-27 02:35:00|526.35|523.85|523.38|520.88|526.35|523.85|522.1|519.6|798
1606444800000|2020-11-27 02:40:00|523.41|520.91|521.16|518.66|523.68|521.18|520.5|518|690
1606445100000|2020-11-27 02:45:00|521.18|518.68|521.39|518.89|522.28|519.78|519.31|516.81|806
1606445400000|2020-11-27 02:50:00|521.41|518.91|521.9|519.4|522.31|519.81|521.26|518.76|643
1606445700000|2020-11-27 02:55:00|521.88|519.38|518.43|515.93|522.01|519.51|517.78|515.28|666
1606446000000|2020-11-27 03:00:00|518.44|515.94|520.17|517.67|521.31|518.81|518.44|515.94|661
1606446300000|2020-11-27 03:05:00|520.16|517.66|521.36|518.86|521.58|519.08|518.93|516.43|628
1606446600000|2020-11-27 03:10:00|521.35|518.85|522.6|520.1|522.94|520.44|521.06|518.56|595
1606446900000|2020-11-27 03:15:00|522.53|520.03|521.77|519.27|522.9|520.4|521.6|519.1|513
1606447200000|2020-11-27 03:20:00|521.78|519.28|523.58|521.08|523.99|521.49|520.7|518.2|664
1606447500000|2020-11-27 03:25:00|523.56|521.06|523.37|520.87|523.76|521.26|522.82|520.32|553
1606447800000|2020-11-27 03:30:00|523.43|520.93|525.18|522.68|525.91|523.41|523.42|520.92|660
1606448100000|2020-11-27 03:35:00|525.22|522.72|524.33|521.83|525.26|522.76|523.89|521.39|613
1606448400000|2020-11-27 03:40:00|524.29|521.79|523.26|520.76|524.31|521.81|522.79|520.29|603
1606448700000|2020-11-27 03:45:00|523.24|520.74|522.99|520.49|524.71|522.21|522.93|520.43|572
1606449000000|2020-11-27 03:50:00|523.01|520.51|521.29|518.79|523.06|520.56|520.89|518.39|753
1606449300000|2020-11-27 03:55:00|521.31|518.81|520.98|518.48|521.79|519.29|519.71|517.21|781
1606449600000|2020-11-27 04:00:00|520.97|518.47|522.82|520.32|522.89|520.39|520.23|517.73|800
1606449900000|2020-11-27 04:05:00|522.81|520.31|524.19|521.69|524.21|521.71|522.67|520.17|680
1606450200000|2020-11-27 04:10:00|524.27|521.77|524.41|521.91|525.02|522.52|523.92|521.42|522
1606450500000|2020-11-27 04:15:00|524.44|521.94|524.26|521.76|524.92|522.42|522.68|520.18|588
1606450800000|2020-11-27 04:20:00|524.29|521.79|525.12|522.62|525.4|522.9|524.2|521.7|537
1606451100000|2020-11-27 04:25:00|525.11|522.61|525.45|522.95|526.56|524.06|525|522.5|557
1606451400000|2020-11-27 04:30:00|525.44|522.94|523.41|520.91|525.58|523.08|523.41|520.91|581
1606451700000|2020-11-27 04:35:00|523.49|520.99|523.02|520.52|523.99|521.49|522.58|520.08|655
1606452000000|2020-11-27 04:40:00|523.01|520.51|523.16|520.66|523.3|520.8|521.97|519.47|564
1606452300000|2020-11-27 04:45:00|523.17|520.67|523.52|521.02|524.17|521.67|523.16|520.66|508
1606452600000|2020-11-27 04:50:00|523.45|520.95|521.54|519.04|523.45|520.95|521.26|518.76|629
1606452900000|2020-11-27 04:55:00|521.52|519.02|521.73|519.23|522.33|519.83|521.52|519.02|440
1606453200000|2020-11-27 05:00:00|521.75|519.25|525.8|523.3|525.83|523.33|521.75|519.25|613
1606453500000|2020-11-27 05:05:00|525.81|523.31|526.12|523.62|526.53|524.03|525.27|522.77|535
1606453800000|2020-11-27 05:10:00|526.13|523.63|527.28|524.78|527.33|524.83|526.13|523.63|491
1606454100000|2020-11-27 05:15:00|527.29|524.79|527.51|525.01|527.66|525.16|526.91|524.41|506
1606454400000|2020-11-27 05:20:00|527.54|525.04|528.6|526.1|530.3|527.8|527.47|524.97|700
1606454700000|2020-11-27 05:25:00|528.59|526.09|528.62|526.12|529.31|526.81|528.26|525.76|472
1606455000000|2020-11-27 05:30:00|528.63|526.13|527.41|524.91|529.75|527.25|527.36|524.86|530
1606455300000|2020-11-27 05:35:00|527.46|524.96|528.73|526.23|530.22|527.72|527.46|524.96|571
1606455600000|2020-11-27 05:40:00|528.74|526.24|528.93|526.43|529.59|527.09|527.97|525.47|481
1606455900000|2020-11-27 05:45:00|528.89|526.39|529.85|527.35|530.22|527.72|528.27|525.77|585
1606456200000|2020-11-27 05:50:00|529.87|527.37|529.23|526.73|530.18|527.68|529.01|526.51|572
1606456500000|2020-11-27 05:55:00|529.24|526.74|528.27|525.77|529.35|526.85|527.88|525.38|474
1606456800000|2020-11-27 06:00:00|528.25|525.75|525.32|522.82|528.71|526.21|525.28|522.78|542
1606457100000|2020-11-27 06:05:00|525.31|522.81|525.44|522.94|526.06|523.56|524.8|522.3|689
1606457400000|2020-11-27 06:10:00|525.43|522.93|526.08|523.58|526.33|523.83|525.01|522.51|481
1606457700000|2020-11-27 06:15:00|526.09|523.59|525.05|522.55|526.37|523.87|525.05|522.55|431
1606458000000|2020-11-27 06:20:00|525.08|522.58|526.6|524.1|526.68|524.18|524.85|522.35|560
1606458300000|2020-11-27 06:25:00|526.59|524.09|525.62|523.12|526.6|524.1|525.5|523|432
1606458600000|2020-11-27 06:30:00|525.61|523.11|526.7|524.2|527.05|524.55|525.59|523.09|427
1606458900000|2020-11-27 06:35:00|526.71|524.21|526.75|524.25|527.18|524.68|525.74|523.24|551
1606459200000|2020-11-27 06:40:00|526.73|524.23|527.4|524.9|527.51|525.01|526.09|523.59|409
1606459500000|2020-11-27 06:45:00|527.41|524.91|527.99|525.49|528.84|526.34|527.41|524.91|502
1606459800000|2020-11-27 06:50:00|528|525.5|527.79|525.29|528.51|526.01|527.7|525.2|387
1606460100000|2020-11-27 06:55:00|527.8|525.3|526.92|524.42|528.18|525.68|526.29|523.79|490
1606460400000|2020-11-27 07:00:00|526.91|524.41|524.75|522.25|527.26|524.76|524.74|522.24|547
1606460700000|2020-11-27 07:05:00|524.76|522.26|524.76|522.26|524.94|522.44|523.66|521.16|651
1606461000000|2020-11-27 07:10:00|524.74|522.24|523.6|521.1|524.76|522.26|523.59|521.09|550
1606461300000|2020-11-27 07:15:00|523.58|521.08|523.39|520.89|523.89|521.39|523.16|520.66|392
1606461600000|2020-11-27 07:20:00|523.38|520.88|522.81|520.31|523.63|521.13|522.34|519.84|501
1606461900000|2020-11-27 07:25:00|522.82|520.32|522.11|519.61|523.78|521.28|521.64|519.14|628
1606462200000|2020-11-27 07:30:00|522.09|519.59|523.47|520.97|523.81|521.31|521.38|518.88|560
1606462500000|2020-11-27 07:35:00|523.44|520.94|523.28|520.78|523.63|521.13|522.56|520.06|561
1606462800000|2020-11-27 07:40:00|523.23|520.73|521.03|518.53|523.31|520.81|521.02|518.52|508
1606463100000|2020-11-27 07:45:00|521.04|518.54|520.74|518.24|522.04|519.54|520.38|517.88|515
1606463400000|2020-11-27 07:50:00|520.75|518.25|518.8|516.3|520.76|518.26|517.97|515.47|578
1606463700000|2020-11-27 07:55:00|518.81|516.31|518.13|515.63|519.89|517.39|516.67|514.17|748
1606464000000|2020-11-27 08:00:00|518.19|515.69|510.31|507.81|518.73|516.23|510.31|507.81|838
1606464300000|2020-11-27 08:05:00|510.32|507.82|510.9|508.4|513.33|510.83|509.84|507.34|916
1606464600000|2020-11-27 08:10:00|510.89|508.39|508.42|505.92|511.75|509.25|507.33|504.83|860
1606464900000|2020-11-27 08:15:00|508.45|505.95|509.84|507.34|511.05|508.55|508.4|505.9|706
1606465200000|2020-11-27 08:20:00|509.68|507.18|509.77|507.27|511.21|508.71|509.27|506.77|706
1606465500000|2020-11-27 08:25:00|509.71|507.21|504.65|502.15|510.02|507.52|504.31|501.81|889
1606465800000|2020-11-27 08:30:00|504.66|502.16|507.53|505.03|509.48|506.98|504.66|502.16|842
1606466100000|2020-11-27 08:35:00|507.55|505.05|507.9|505.4|507.96|505.46|505.14|502.64|742
1606466400000|2020-11-27 08:40:00|507.89|505.39|506.98|504.48|507.97|505.47|504.45|501.95|794
1606466700000|2020-11-27 08:45:00|506.97|504.47|510.66|508.16|511.14|508.64|506.89|504.39|819
1606467000000|2020-11-27 08:50:00|510.67|508.17|510.16|507.66|510.78|508.28|509.56|507.06|726
1606467300000|2020-11-27 08:55:00|510.17|507.67|510.02|507.52|510.87|508.37|509.1|506.6|671
1606467600000|2020-11-27 09:00:00|510.03|507.53|515.52|513.02|515.97|513.47|509.56|507.06|805
1606467900000|2020-11-27 09:05:00|515.51|513.01|515.39|512.89|516.87|514.37|515.15|512.65|803
1606468200000|2020-11-27 09:10:00|515.37|512.87|515.6|513.1|516.04|513.54|515.25|512.75|436
1606468500000|2020-11-27 09:15:00|515.61|513.11|512.22|509.72|515.66|513.16|512.22|509.72|538
1606468800000|2020-11-27 09:20:00|512.23|509.73|508.92|506.42|512.23|509.73|507.24|504.74|944
1606469100000|2020-11-27 09:25:00|508.88|506.38|507.78|505.28|510.85|508.35|505.65|503.15|894
1606469400000|2020-11-27 09:30:00|507.76|505.26|507.58|505.08|509.32|506.82|507.09|504.59|732
1606469700000|2020-11-27 09:35:00|507.59|505.09|506.4|503.9|509.47|506.97|505.72|503.22|720
1606470000000|2020-11-27 09:40:00|506.47|503.97|507.05|504.55|507.99|505.49|504.64|502.14|752
1606470300000|2020-11-27 09:45:00|507.08|504.58|506.34|503.84|508.92|506.42|505.52|503.02|670
1606470600000|2020-11-27 09:50:00|506.32|503.82|505.13|502.63|507.55|505.05|505.05|502.55|769
1606470900000|2020-11-27 09:55:00|505.14|502.64|505.1|502.6|507.26|504.76|503.52|501.02|751
1606471200000|2020-11-27 10:00:00|505.13|502.63|507.47|504.97|508.39|505.89|504.99|502.49|797
1606471500000|2020-11-27 10:05:00|507.49|504.99|507.18|504.68|508.7|506.2|506.52|504.02|705
1606471800000|2020-11-27 10:10:00|507.19|504.69|508.62|506.12|509.28|506.78|507.1|504.6|674
1606472100000|2020-11-27 10:15:00|508.71|506.21|509.36|506.86|509.39|506.89|507.24|504.74|701
1606472400000|2020-11-27 10:20:00|509.34|506.84|510.25|507.75|511.07|508.57|508.42|505.92|669
1606472700000|2020-11-27 10:25:00|510.24|507.74|509.86|507.36|510.99|508.49|509.11|506.61|601
1606473000000|2020-11-27 10:30:00|509.87|507.37|508.57|506.07|510.55|508.05|508.25|505.75|649
1606473300000|2020-11-27 10:35:00|508.56|506.06|507.66|505.16|509.66|507.16|507.47|504.97|704
1606473600000|2020-11-27 10:40:00|507.65|505.15|508.93|506.43|509.92|507.42|507.59|505.09|607
1606473900000|2020-11-27 10:45:00|508.92|506.42|507.45|504.95|509.47|506.97|507.15|504.65|597
1606474200000|2020-11-27 10:50:00|507.46|504.96|512.08|509.58|512.19|509.69|507.46|504.96|731
1606474500000|2020-11-27 10:55:00|512.07|509.57|513.27|510.77|513.69|511.19|511.87|509.37|655
1606474800000|2020-11-27 11:00:00|513.25|510.75|511.98|509.48|513.28|510.78|511.46|508.96|691
1606475100000|2020-11-27 11:05:00|511.97|509.47|509.36|506.86|511.97|509.47|509.34|506.84|583
1606475400000|2020-11-27 11:10:00|509.37|506.87|509.31|506.81|510.76|508.26|509.06|506.56|570
1606475700000|2020-11-27 11:15:00|509.32|506.82|508.89|506.39|509.8|507.3|508.23|505.73|705
1606476000000|2020-11-27 11:20:00|508.86|506.36|511.14|508.64|511.55|509.05|507.94|505.44|607
1606476300000|2020-11-27 11:25:00|511.13|508.63|510.3|507.8|511.26|508.76|510.06|507.56|547
1606476600000|2020-11-27 11:30:00|510.29|507.79|508.3|505.8|510.29|507.79|507.8|505.3|706
1606476900000|2020-11-27 11:35:00|508.31|505.81|507.57|505.07|508.46|505.96|506.77|504.27|614
1606477200000|2020-11-27 11:40:00|507.59|505.09|506.08|503.58|508.77|506.27|505.92|503.42|708
1606477500000|2020-11-27 11:45:00|506.06|503.56|507.35|504.85|508.18|505.68|505.98|503.48|483
1606477800000|2020-11-27 11:50:00|507.36|504.86|508.58|506.08|508.81|506.31|506.91|504.41|524
1606478100000|2020-11-27 11:55:00|508.59|506.09|508.7|506.2|509.67|507.17|508.05|505.55|470
1606478400000|2020-11-27 12:00:00|508.72|506.22|511.09|508.59|511.61|509.11|508.29|505.79|746
1606478700000|2020-11-27 12:05:00|511.05|508.55|511.42|508.92|511.42|508.92|510.24|507.74|475
1606479000000|2020-11-27 12:10:00|511.44|508.94|508.99|506.49|511.49|508.99|508.37|505.87|635
1606479300000|2020-11-27 12:15:00|508.98|506.48|508.33|505.83|510.12|507.62|507.74|505.24|626
1606479600000|2020-11-27 12:20:00|508.36|505.86|511.07|508.57|511.14|508.64|508.36|505.86|585
1606479900000|2020-11-27 12:25:00|511.06|508.56|510.73|508.23|511.31|508.81|510.24|507.74|488
1606480200000|2020-11-27 12:30:00|510.74|508.24|513.22|510.72|514.84|512.34|510.73|508.23|768
1606480500000|2020-11-27 12:35:00|513.18|510.68|512.87|510.37|513.33|510.83|512.24|509.74|651
1606480800000|2020-11-27 12:40:00|512.86|510.36|513.69|511.19|514.11|511.61|512.49|509.99|639
1606481100000|2020-11-27 12:45:00|513.7|511.2|514.44|511.94|515.18|512.68|512.88|510.38|720
1606481400000|2020-11-27 12:50:00|514.46|511.96|514.33|511.83|514.51|512.01|513.52|511.02|649
1606481700000|2020-11-27 12:55:00|514.36|511.86|515.16|512.66|515.16|512.66|513.4|510.9|505
1606482000000|2020-11-27 13:00:00|515.15|512.65|514.05|511.55|515.24|512.74|513.2|510.7|562
1606482300000|2020-11-27 13:05:00|514.04|511.54|515.34|512.84|515.68|513.18|513.5|511|578
1606482600000|2020-11-27 13:10:00|515.33|512.83|515.03|512.53|517.11|514.61|514.83|512.33|568
1606482900000|2020-11-27 13:15:00|515.05|512.55|515.71|513.21|517.32|514.82|514.75|512.25|796
1606483200000|2020-11-27 13:20:00|515.67|513.17|514.26|511.76|515.89|513.39|514.03|511.53|663
1606483500000|2020-11-27 13:25:00|514.27|511.77|514.73|512.23|514.93|512.43|513.93|511.43|472
1606483800000|2020-11-27 13:30:00|514.74|512.24|513.15|510.65|514.74|512.24|513.15|510.65|559
1606484100000|2020-11-27 13:35:00|513.13|510.63|513.83|511.33|514.1|511.6|513.09|510.59|460
1606484400000|2020-11-27 13:40:00|513.82|511.32|514.42|511.92|515.06|512.56|513.69|511.19|492
1606484700000|2020-11-27 13:45:00|514.41|511.91|515.25|512.75|516.01|513.51|513.85|511.35|512
1606485000000|2020-11-27 13:50:00|515.24|512.74|514.14|511.64|515.25|512.75|514.12|511.62|604
1606485300000|2020-11-27 13:55:00|514.06|511.56|512.87|510.37|514.36|511.86|512.36|509.86|643
1606485600000|2020-11-27 14:00:00|512.88|510.38|512.09|509.59|513.15|510.65|511.67|509.17|541
1606485900000|2020-11-27 14:05:00|512.08|509.58|508.01|505.51|512.08|509.58|507.21|504.71|888
1606486200000|2020-11-27 14:10:00|508.02|505.52|508.31|505.81|508.96|506.46|507.6|505.1|576
1606486500000|2020-11-27 14:15:00|508.34|505.84|510.15|507.65|510.18|507.68|506.97|504.47|729
1606486800000|2020-11-27 14:20:00|510.16|507.66|510.29|507.79|510.31|507.81|509.25|506.75|583
1606487100000|2020-11-27 14:25:00|510.28|507.78|510.29|507.79|510.39|507.89|508.93|506.43|512
1606487400000|2020-11-27 14:30:00|510.28|507.78|511.12|508.62|511.51|509.01|510.27|507.77|592
1606487700000|2020-11-27 14:35:00|511.13|508.63|508.61|506.11|511.17|508.67|508.51|506.01|725
1606488000000|2020-11-27 14:40:00|508.59|506.09|513.15|510.65|514.51|512.01|507.49|504.99|822
1606488300000|2020-11-27 14:45:00|513.13|510.63|513.51|511.01|514.33|511.83|512.1|509.6|757
1606488600000|2020-11-27 14:50:00|513.54|511.04|511.59|509.09|513.86|511.36|511.59|509.09|603
1606488900000|2020-11-27 14:55:00|511.55|509.05|508.89|506.39|511.94|509.44|508.41|505.91|827
1606489200000|2020-11-27 15:00:00|508.79|506.29|506.97|504.47|509.01|506.51|506.38|503.88|883
1606489500000|2020-11-27 15:05:00|506.98|504.48|508.75|506.25|509.19|506.69|506.47|503.97|854
1606489800000|2020-11-27 15:10:00|508.76|506.26|507.96|505.46|509.79|507.29|507.52|505.02|736
1606490100000|2020-11-27 15:15:00|507.92|505.42|507|504.5|507.94|505.44|506.53|504.03|728
1606490400000|2020-11-27 15:20:00|506.98|504.48|507.08|504.58|508.16|505.66|505.86|503.36|738
1606490700000|2020-11-27 15:25:00|507.09|504.59|506.93|504.43|508.05|505.55|506.63|504.13|633
1606491000000|2020-11-27 15:30:00|506.87|504.37|506.48|503.98|508.55|506.05|505.94|503.44|612
1606491300000|2020-11-27 15:35:00|506.45|503.95|502.93|500.43|506.5|504|502.5|500|824
1606491600000|2020-11-27 15:40:00|502.91|500.41|500.79|498.29|502.91|500.41|499.06|496.56|865
1606491900000|2020-11-27 15:45:00|500.82|498.32|500.66|498.16|501.25|498.75|499.61|497.11|673
1606492200000|2020-11-27 15:50:00|500.67|498.17|500.14|497.64|502.06|499.56|499.65|497.15|693
1606492500000|2020-11-27 15:55:00|500.15|497.65|497.69|495.19|500.84|498.34|496.13|493.63|730
1606492800000|2020-11-27 16:00:00|497.7|495.2|501.51|499.01|501.98|499.48|495.96|493.46|924
1606493100000|2020-11-27 16:05:00|501.5|499|502.56|500.06|503.48|500.98|501.22|498.72|781
1606493400000|2020-11-27 16:10:00|502.58|500.08|502.5|500|503.19|500.69|501.67|499.17|564
1606493700000|2020-11-27 16:15:00|502.48|499.98|504.97|502.47|505.2|502.7|501.65|499.15|653
1606494000000|2020-11-27 16:20:00|504.93|502.43|505.38|502.88|505.49|502.99|504.32|501.82|583
1606494300000|2020-11-27 16:25:00|505.41|502.91|505.22|502.72|505.65|503.15|504.32|501.82|588
1606494600000|2020-11-27 16:30:00|505.2|502.7|504.9|502.4|506.58|504.08|504.26|501.76|532
1606494900000|2020-11-27 16:35:00|504.91|502.41|504.18|501.68|505.32|502.82|503.55|501.05|625
1606495200000|2020-11-27 16:40:00|504.19|501.69|503.64|501.14|504.4|501.9|503.55|501.05|594
1606495500000|2020-11-27 16:45:00|503.63|501.13|504.89|502.39|504.89|502.39|503.36|500.86|521
1606495800000|2020-11-27 16:50:00|504.9|502.4|504.64|502.14|505.46|502.96|504.51|502.01|491
1606496100000|2020-11-27 16:55:00|504.62|502.12|507.92|505.42|508.03|505.53|504.27|501.77|597
1606496400000|2020-11-27 17:00:00|507.91|505.41|506.36|503.86|507.91|505.41|505.93|503.43|535
1606496700000|2020-11-27 17:05:00|506.34|503.84|505.45|502.95|506.76|504.26|505.3|502.8|573
1606497000000|2020-11-27 17:10:00|505.46|502.96|505.84|503.34|507.29|504.79|505.21|502.71|458
1606497300000|2020-11-27 17:15:00|505.85|503.35|505.9|503.4|507.2|504.7|505.32|502.82|519
1606497600000|2020-11-27 17:20:00|505.89|503.39|507.65|505.15|507.7|505.2|505.31|502.81|500
1606497900000|2020-11-27 17:25:00|507.67|505.17|506.92|504.42|507.85|505.35|506.91|504.41|472
1606498200000|2020-11-27 17:30:00|506.91|504.41|505.92|503.42|506.92|504.42|505.81|503.31|516
1606498500000|2020-11-27 17:35:00|505.93|503.43|505.29|502.79|505.93|503.43|504.93|502.43|446
1606498800000|2020-11-27 17:40:00|505.26|502.76|504.07|501.57|505.47|502.97|504.06|501.56|509
1606499100000|2020-11-27 17:45:00|504.04|501.54|504.01|501.51|505.54|503.04|503.64|501.14|662
1606499400000|2020-11-27 17:50:00|504|501.5|504.37|501.87|504.74|502.24|503.85|501.35|539
1606499700000|2020-11-27 17:55:00|504.39|501.89|505.55|503.05|505.84|503.34|504.06|501.56|471
1606500000000|2020-11-27 18:00:00|505.56|503.06|506.56|504.06|506.56|504.06|504.03|501.53|449
1606500300000|2020-11-27 18:05:00|506.62|504.12|507.73|505.23|508.05|505.55|506.62|504.12|424
1606500600000|2020-11-27 18:10:00|507.74|505.24|509.61|507.11|509.63|507.13|507.73|505.23|424
1606500900000|2020-11-27 18:15:00|509.6|507.1|509.3|506.8|509.65|507.15|508.16|505.66|580
1606501200000|2020-11-27 18:20:00|509.29|506.79|508.87|506.37|509.29|506.79|508.06|505.56|542
1606501500000|2020-11-27 18:25:00|508.88|506.38|509.01|506.51|509.42|506.92|508.34|505.84|407
1606501800000|2020-11-27 18:30:00|509.02|506.52|508.28|505.78|509.44|506.94|508.2|505.7|447
1606502100000|2020-11-27 18:35:00|508.26|505.76|508.88|506.38|508.9|506.4|508.26|505.76|291
1606502400000|2020-11-27 18:40:00|508.89|506.39|509.79|507.29|510.31|507.81|508.3|505.8|470
1606502700000|2020-11-27 18:45:00|509.8|507.3|508.35|505.85|509.98|507.48|508.34|505.84|411
1606503000000|2020-11-27 18:50:00|508.34|505.84|508.06|505.56|508.34|505.84|507.9|505.4|428
1606503300000|2020-11-27 18:55:00|508.07|505.57|507.9|505.4|508.3|505.8|507.42|504.92|384
1606503600000|2020-11-27 19:00:00|507.91|505.41|508.09|505.59|508.09|505.59|507.63|505.13|294
1606503900000|2020-11-27 19:05:00|508.12|505.62|507.85|505.35|509|506.5|507.84|505.34|363
1606504200000|2020-11-27 19:10:00|507.84|505.34|509.48|506.98|509.58|507.08|506.99|504.49|426
1606504500000|2020-11-27 19:15:00|509.49|506.99|509.28|506.78|510.01|507.51|509.27|506.77|309
1606504800000|2020-11-27 19:20:00|509.26|506.76|507.61|505.11|509.26|506.76|507.51|505.01|453
1606505100000|2020-11-27 19:25:00|507.62|505.12|507.06|504.56|508.13|505.63|506.88|504.38|422
1606505400000|2020-11-27 19:30:00|507.05|504.55|506.6|504.1|507.13|504.63|506.24|503.74|457
1606505700000|2020-11-27 19:35:00|506.59|504.09|506.28|503.78|507.16|504.66|505.96|503.46|466
1606506000000|2020-11-27 19:40:00|506.29|503.79|507.24|504.74|507.27|504.77|506.26|503.76|460
1606506300000|2020-11-27 19:45:00|507.23|504.73|507.51|505.01|507.62|505.12|506.98|504.48|351
1606506600000|2020-11-27 19:50:00|507.5|505|508.22|505.72|508.25|505.75|507.47|504.97|343
1606506900000|2020-11-27 19:55:00|508.24|505.74|508.22|505.72|508.38|505.88|507.62|505.12|459
1606507200000|2020-11-27 20:00:00|508.21|505.71|506.8|504.3|508.23|505.73|506.14|503.64|501
1606507500000|2020-11-27 20:05:00|506.79|504.29|511.1|508.6|511.95|509.45|506.58|504.08|725
1606507800000|2020-11-27 20:10:00|511.12|508.62|512.45|509.95|512.69|510.19|511.03|508.53|597
1606508100000|2020-11-27 20:15:00|512.47|509.97|514.44|511.94|514.74|512.24|512.14|509.64|555
1606508400000|2020-11-27 20:20:00|514.49|511.99|515.19|512.69|515.44|512.94|513.94|511.44|612
1606508700000|2020-11-27 20:25:00|515.2|512.7|516.43|513.93|516.43|513.93|514.41|511.91|607
1606509000000|2020-11-27 20:30:00|516.47|513.97|515.43|512.93|516.5|514|514.5|512|537
1606509300000|2020-11-27 20:35:00|515.44|512.94|515.88|513.38|516.28|513.78|514.93|512.43|450
1606509600000|2020-11-27 20:40:00|515.89|513.39|515.05|512.55|515.97|513.47|515.05|512.55|600
1606509900000|2020-11-27 20:45:00|515.03|512.53|514.96|512.46|515.78|513.28|514.66|512.16|647
1606510200000|2020-11-27 20:50:00|514.94|512.44|515.19|512.69|515.55|513.05|514.62|512.12|492
1606510500000|2020-11-27 20:55:00|515.2|512.7|516.18|513.68|516.34|513.84|514.69|512.19|430
1606510800000|2020-11-27 21:00:00|516.16|513.66|515.09|512.59|516.22|513.72|515|512.5|568
1606511100000|2020-11-27 21:05:00|515.08|512.58|516.05|513.55|516.05|513.55|514.93|512.43|411
1606511400000|2020-11-27 21:10:00|516.06|513.56|516.83|514.33|517.22|514.72|515.78|513.28|313
1606511700000|2020-11-27 21:15:00|516.87|514.37|516.43|513.93|517.07|514.57|515.95|513.45|432
1606512000000|2020-11-27 21:20:00|516.46|513.96|516.81|514.31|517.58|515.08|516.44|513.94|325
1606512300000|2020-11-27 21:25:00|516.8|514.3|515.96|513.46|517.59|515.09|515.96|513.46|420
1606512600000|2020-11-27 21:30:00|515.94|513.44|514.36|511.86|516.24|513.74|513.29|510.79|721
1606512900000|2020-11-27 21:35:00|514.37|511.87|513.59|511.09|514.9|512.4|511.93|509.43|580
1606513200000|2020-11-27 21:40:00|513.58|511.08|513.87|511.37|514.69|512.19|513.51|511.01|602
1606513500000|2020-11-27 21:45:00|513.86|511.36|515.45|512.95|516.14|513.64|513.71|511.21|528
1606513800000|2020-11-27 21:50:00|515.44|512.94|516.25|513.75|516.51|514.01|514.54|512.04|422
1606514100000|2020-11-27 21:55:00|516.28|513.78|517.28|514.78|517.3|514.8|516.07|513.57|376
1606550400000|2020-11-28 08:00:00|516.08|513.58|517.33|514.83|518.11|515.61|516.08|513.58|475
1606550700000|2020-11-28 08:05:00|517.34|514.84|516.99|514.49|517.71|515.21|516.62|514.12|491
1606551000000|2020-11-28 08:10:00|517|514.5|515.58|513.08|517.37|514.87|515.57|513.07|358
1606551300000|2020-11-28 08:15:00|515.6|513.1|515.19|512.69|515.62|513.12|514.84|512.34|242
1606551600000|2020-11-28 08:20:00|515.2|512.7|515.26|512.76|515.42|512.92|514.79|512.29|343
1606551900000|2020-11-28 08:25:00|515.25|512.75|511.96|509.46|515.31|512.81|511.76|509.26|562
1606552200000|2020-11-28 08:30:00|511.95|509.45|512.39|509.89|512.58|510.08|511.21|508.71|397
1606552500000|2020-11-28 08:35:00|512.4|509.9|511.91|509.41|512.54|510.04|511.15|508.65|574
1606552800000|2020-11-28 08:40:00|511.92|509.42|511.95|509.45|512.15|509.65|511.71|509.21|363
1606553100000|2020-11-28 08:45:00|511.96|509.46|510.37|507.87|511.97|509.47|509.8|507.3|470
1606553400000|2020-11-28 08:50:00|510.36|507.86|510.85|508.35|510.86|508.36|509.87|507.37|492
1606553700000|2020-11-28 08:55:00|510.88|508.38|509.26|506.76|510.91|508.41|508.55|506.05|507
1606554000000|2020-11-28 09:00:00|509.27|506.77|509.32|506.82|509.84|507.34|508.17|505.67|453
1606554300000|2020-11-28 09:05:00|509.5|507|509.73|507.23|510.55|508.05|509.3|506.8|464
1606554600000|2020-11-28 09:10:00|509.72|507.22|509.78|507.28|510.76|508.26|509.72|507.22|448
1606554900000|2020-11-28 09:15:00|509.79|507.29|510.34|507.84|510.83|508.33|509.78|507.28|315
1606555200000|2020-11-28 09:20:00|510.35|507.85|510.69|508.19|511.23|508.73|510.15|507.65|238
1606555500000|2020-11-28 09:25:00|510.67|508.17|512.16|509.66|512.18|509.68|510.66|508.16|378
1606555800000|2020-11-28 09:30:00|512.18|509.68|511.15|508.65|512.21|509.71|511.1|508.6|408
1606556100000|2020-11-28 09:35:00|511.16|508.66|511.54|509.04|511.95|509.45|511.12|508.62|286
1606556400000|2020-11-28 09:40:00|511.53|509.03|511.92|509.42|512.4|509.9|511.22|508.72|307
1606556700000|2020-11-28 09:45:00|511.91|509.41|511.41|508.91|512.27|509.77|511.4|508.9|306
1606557000000|2020-11-28 09:50:00|511.4|508.9|511.77|509.27|511.82|509.32|511.1|508.6|251
1606557300000|2020-11-28 09:55:00|511.76|509.26|511.24|508.74|511.76|509.26|510.9|508.4|325
1606557600000|2020-11-28 10:00:00|511.25|508.75|512.01|509.51|512.08|509.58|510.77|508.27|463
1606557900000|2020-11-28 10:05:00|512.11|509.61|512.66|510.16|513.01|510.51|512.07|509.57|368
1606558200000|2020-11-28 10:10:00|512.65|510.15|513.5|511|513.61|511.11|512.57|510.07|418
1606558500000|2020-11-28 10:15:00|513.49|510.99|515.61|513.11|515.8|513.3|513.49|510.99|451
1606558800000|2020-11-28 10:20:00|515.62|513.12|516.66|514.16|516.83|514.33|515.37|512.87|489
1606559100000|2020-11-28 10:25:00|516.67|514.17|516.75|514.25|516.99|514.49|516.25|513.75|489
1606559400000|2020-11-28 10:30:00|516.74|514.24|517.01|514.51|517.01|514.51|516.29|513.79|476
1606559700000|2020-11-28 10:35:00|517|514.5|517.89|515.39|518.54|516.04|517|514.5|577
1606560000000|2020-11-28 10:40:00|517.88|515.38|519.05|516.55|519.08|516.58|517.84|515.34|632
1606560300000|2020-11-28 10:45:00|519.06|516.56|519.12|516.62|519.9|517.4|518.96|516.46|570
1606560600000|2020-11-28 10:50:00|519.09|516.59|518.28|515.78|519.09|516.59|517.97|515.47|578
1606560900000|2020-11-28 10:55:00|518.23|515.73|518.12|515.62|518.56|516.06|517.92|515.42|320
1606561200000|2020-11-28 11:00:00|518.11|515.61|517.93|515.43|518.43|515.93|517.74|515.24|401
1606561500000|2020-11-28 11:05:00|517.92|515.42|517.53|515.03|517.92|515.42|516.55|514.05|395
1606561800000|2020-11-28 11:10:00|517.54|515.04|516.37|513.87|517.59|515.09|516.37|513.87|431
1606562100000|2020-11-28 11:15:00|516.38|513.88|516.78|514.28|517.11|514.61|516.32|513.82|352
1606562400000|2020-11-28 11:20:00|516.8|514.3|517.05|514.55|517.48|514.98|516.63|514.13|399
1606562700000|2020-11-28 11:25:00|517.02|514.52|516.95|514.45|517.03|514.53|516.8|514.3|368
1606563000000|2020-11-28 11:30:00|516.97|514.47|518.83|516.33|518.83|516.33|516.95|514.45|454
1606563300000|2020-11-28 11:35:00|518.84|516.34|518.93|516.43|519.3|516.8|518.83|516.33|326
1606563600000|2020-11-28 11:40:00|518.94|516.44|520.6|518.1|520.6|518.1|518.94|516.44|397
1606563900000|2020-11-28 11:45:00|520.57|518.07|520.45|517.95|520.83|518.33|519.79|517.29|426
1606564200000|2020-11-28 11:50:00|520.46|517.96|520.19|517.69|521.18|518.68|520.1|517.6|375
1606564500000|2020-11-28 11:55:00|520.17|517.67|519.96|517.46|520.49|517.99|519.83|517.33|396
1606564800000|2020-11-28 12:00:00|519.98|517.48|520.41|517.91|520.58|518.08|519.02|516.52|434
1606565100000|2020-11-28 12:05:00|520.42|517.92|520.43|517.93|520.82|518.32|520.23|517.73|322
1606565400000|2020-11-28 12:10:00|520.44|517.94|520.74|518.24|521.5|519|520.29|517.79|617
1606565700000|2020-11-28 12:15:00|520.75|518.25|520.17|517.67|521.13|518.63|520.07|517.57|439
1606566000000|2020-11-28 12:20:00|520.16|517.66|519.46|516.96|520.17|517.67|518.44|515.94|579
1606566300000|2020-11-28 12:25:00|519.47|516.97|519.54|517.04|519.55|517.05|519.19|516.69|235
1606566600000|2020-11-28 12:30:00|519.53|517.03|519.12|516.62|519.57|517.07|518.66|516.16|361
1606566900000|2020-11-28 12:35:00|519.1|516.6|517.9|515.4|519.14|516.64|517.77|515.27|533
1606567200000|2020-11-28 12:40:00|517.91|515.41|518.13|515.63|518.25|515.75|517.76|515.26|424
1606567500000|2020-11-28 12:45:00|518.14|515.64|518.36|515.86|518.7|516.2|517.67|515.17|361
1606567800000|2020-11-28 12:50:00|518.37|515.87|518.73|516.23|518.78|516.28|518.35|515.85|258
1606568100000|2020-11-28 12:55:00|518.72|516.22|518.8|516.3|518.92|516.42|518.67|516.17|266
1606568400000|2020-11-28 13:00:00|518.79|516.29|518.27|515.77|519.83|517.33|518.24|515.74|381
1606568700000|2020-11-28 13:05:00|518.26|515.76|518.18|515.68|518.81|516.31|518.08|515.58|299
1606569000000|2020-11-28 13:10:00|518.17|515.67|519.49|516.99|519.49|516.99|517.96|515.46|287
1606569300000|2020-11-28 13:15:00|519.48|516.98|520.34|517.84|520.42|517.92|519.46|516.96|344
1606569600000|2020-11-28 13:20:00|520.35|517.85|520.62|518.12|520.83|518.33|520.07|517.57|376
1606569900000|2020-11-28 13:25:00|520.59|518.09|521.96|519.46|522.09|519.59|520.27|517.77|405
1606570200000|2020-11-28 13:30:00|521.91|519.41|524.94|522.44|525.45|522.95|521.91|519.41|663
1606570500000|2020-11-28 13:35:00|524.83|522.33|525.97|523.47|526.03|523.53|524.65|522.15|382
1606570800000|2020-11-28 13:40:00|525.98|523.48|526.33|523.83|526.76|524.26|525.95|523.45|368
1606571100000|2020-11-28 13:45:00|526.34|523.84|528.64|526.14|528.77|526.27|525.11|522.61|667
1606571400000|2020-11-28 13:50:00|528.65|526.15|528.51|526.01|529.06|526.56|528.29|525.79|589
1606571700000|2020-11-28 13:55:00|528.52|526.02|529.66|527.16|529.81|527.31|527.8|525.3|514
1606572000000|2020-11-28 14:00:00|529.67|527.17|527.63|525.13|529.73|527.23|527.47|524.97|592
1606572300000|2020-11-28 14:05:00|527.65|525.15|530.11|527.61|530.24|527.74|527.65|525.15|496
1606572600000|2020-11-28 14:10:00|530.1|527.6|529.43|526.93|530.16|527.66|528.61|526.11|499
1606572900000|2020-11-28 14:15:00|529.44|526.94|528.32|525.82|529.8|527.3|527.77|525.27|605
1606573200000|2020-11-28 14:20:00|528.34|525.84|527.57|525.07|528.61|526.11|527.3|524.8|463
1606573500000|2020-11-28 14:25:00|527.51|525.01|527.95|525.45|528|525.5|527.35|524.85|263
1606573800000|2020-11-28 14:30:00|527.94|525.44|526.88|524.38|527.99|525.49|525.8|523.3|523
1606574100000|2020-11-28 14:35:00|526.89|524.39|527.22|524.72|527.56|525.06|526.11|523.61|475
1606574400000|2020-11-28 14:40:00|527.2|524.7|527.53|525.03|528.4|525.9|527.18|524.68|446
1606574700000|2020-11-28 14:45:00|527.56|525.06|528.77|526.27|529|526.5|527.56|525.06|493
1606575000000|2020-11-28 14:50:00|528.76|526.26|527.17|524.67|528.76|526.26|527.11|524.61|493
1606575300000|2020-11-28 14:55:00|527.19|524.69|528.52|526.02|528.76|526.26|527.11|524.61|440
1606575600000|2020-11-28 15:00:00|528.53|526.03|529.38|526.88|530.01|527.51|528.52|526.02|469
1606575900000|2020-11-28 15:05:00|529.37|526.87|530.8|528.3|531.05|528.55|529.06|526.56|612
1606576200000|2020-11-28 15:10:00|530.79|528.29|530|527.5|531.87|529.37|529.95|527.45|531
1606576500000|2020-11-28 15:15:00|530.05|527.55|528.45|525.95|531.7|529.2|528.36|525.86|741
1606576800000|2020-11-28 15:20:00|528.43|525.93|528.63|526.13|528.65|526.15|527.69|525.19|447
1606577100000|2020-11-28 15:25:00|528.62|526.12|528.18|525.68|528.88|526.38|527.71|525.21|549
1606577400000|2020-11-28 15:30:00|528.16|525.66|527.73|525.23|528.16|525.66|527.26|524.76|436
1606577700000|2020-11-28 15:35:00|527.74|525.24|528.55|526.05|528.57|526.07|527.02|524.52|434
1606578000000|2020-11-28 15:40:00|528.57|526.07|529.63|527.13|529.63|527.13|528.51|526.01|427
1606578300000|2020-11-28 15:45:00|529.62|527.12|531.58|529.08|531.91|529.41|528.99|526.49|541
1606578600000|2020-11-28 15:50:00|531.57|529.07|531.64|529.14|531.64|529.14|530.81|528.31|466
1606578900000|2020-11-28 15:55:00|531.65|529.15|535.02|532.52|535.04|532.54|531.64|529.14|728
1606579200000|2020-11-28 16:00:00|535|532.5|538.04|535.54|539.51|537.01|535|532.5|815
1606579500000|2020-11-28 16:05:00|538.01|535.51|540.16|537.66|541.28|538.78|537.97|535.47|769
1606579800000|2020-11-28 16:10:00|540.15|537.65|540.9|538.4|540.91|538.41|538.88|536.38|705
1606580100000|2020-11-28 16:15:00|540.92|538.42|540.37|537.87|541.37|538.87|539.89|537.39|700
1606580400000|2020-11-28 16:20:00|540.36|537.86|539.49|536.99|540.36|537.86|538.35|535.85|723
1606580700000|2020-11-28 16:25:00|539.48|536.98|541.11|538.61|541.6|539.1|538.71|536.21|660
1606581000000|2020-11-28 16:30:00|541.08|538.58|541.48|538.98|541.89|539.39|540.75|538.25|704
1606581300000|2020-11-28 16:35:00|541.41|538.91|540.14|537.64|541.41|538.91|540.03|537.53|573
1606581600000|2020-11-28 16:40:00|540.15|537.65|541.31|538.81|541.7|539.2|540.15|537.65|577
1606581900000|2020-11-28 16:45:00|541.3|538.8|543.41|540.91|543.86|541.36|541.3|538.8|639
1606582200000|2020-11-28 16:50:00|543.42|540.92|541.45|538.95|543.42|540.92|540.7|538.2|599
1606582500000|2020-11-28 16:55:00|541.48|538.98|540.79|538.29|542.25|539.75|540.07|537.57|608
1606582800000|2020-11-28 17:00:00|540.75|538.25|540.09|537.59|542.37|539.87|540.06|537.56|658
1606583100000|2020-11-28 17:05:00|540.08|537.58|537.46|534.96|540.23|537.73|536.36|533.86|746
1606583400000|2020-11-28 17:10:00|537.48|534.98|538.39|535.89|538.44|535.94|537.36|534.86|641
1606583700000|2020-11-28 17:15:00|538.38|535.88|540.19|537.69|540.2|537.7|538.22|535.72|485
1606584000000|2020-11-28 17:20:00|540.22|537.72|540.53|538.03|540.92|538.42|539.24|536.74|507
1606584300000|2020-11-28 17:25:00|540.55|538.05|540.17|537.67|541.2|538.7|539.71|537.21|513
1606584600000|2020-11-28 17:30:00|540.21|537.71|540.75|538.25|541.85|539.35|539.93|537.43|549
1606584900000|2020-11-28 17:35:00|540.78|538.28|541.81|539.31|542.16|539.66|539.64|537.14|559
1606585200000|2020-11-28 17:40:00|541.82|539.32|540.84|538.34|542.12|539.62|540.63|538.13|488
1606585500000|2020-11-28 17:45:00|540.81|538.31|540.46|537.96|541.01|538.51|539.56|537.06|498
1606585800000|2020-11-28 17:50:00|540.45|537.95|543.13|540.63|543.2|540.7|540.45|537.95|478
1606586100000|2020-11-28 17:55:00|543.11|540.61|543.33|540.83|543.51|541.01|541.35|538.85|560
1606586400000|2020-11-28 18:00:00|543.34|540.84|545.99|543.49|546.01|543.51|543.31|540.81|527
1606586700000|2020-11-28 18:05:00|546|543.5|545.81|543.31|546.11|543.61|544.74|542.24|499
1606587000000|2020-11-28 18:10:00|545.82|543.32|546.75|544.25|546.82|544.32|545.71|543.21|425
1606587300000|2020-11-28 18:15:00|546.76|544.26|545.08|542.58|546.87|544.37|544.45|541.95|619
1606587600000|2020-11-28 18:20:00|545.12|542.62|545.4|542.9|545.43|542.93|544.59|542.09|466
1606587900000|2020-11-28 18:25:00|545.38|542.88|544.09|541.59|546.88|544.38|543.93|541.43|547
1606588200000|2020-11-28 18:30:00|544.11|541.61|544.86|542.36|546.8|544.3|543.93|541.43|587
1606588500000|2020-11-28 18:35:00|544.88|542.38|544.03|541.53|545.49|542.99|543.69|541.19|516
1606588800000|2020-11-28 18:40:00|544.07|541.57|544.02|541.52|544.21|541.71|542.67|540.17|586
1606589100000|2020-11-28 18:45:00|544.03|541.53|543.5|541|545.33|542.83|543.29|540.79|580
1606589400000|2020-11-28 18:50:00|543.46|540.96|544.77|542.27|545.24|542.74|543.43|540.93|495
1606589700000|2020-11-28 18:55:00|544.76|542.26|544.59|542.09|544.92|542.42|543.73|541.23|453
1606590000000|2020-11-28 19:00:00|544.6|542.1|545.06|542.56|546.08|543.58|544.4|541.9|457
1606590300000|2020-11-28 19:05:00|545.05|542.55|544.29|541.79|545.06|542.56|543.37|540.87|453
1606590600000|2020-11-28 19:10:00|544.28|541.78|544.3|541.8|544.96|542.46|544.02|541.52|329
1606590900000|2020-11-28 19:15:00|544.31|541.81|542.39|539.89|544.48|541.98|541.9|539.4|467
1606591200000|2020-11-28 19:20:00|542.49|539.99|541.91|539.41|542.51|540.01|541.78|539.28|470
1606591500000|2020-11-28 19:25:00|541.92|539.42|542.3|539.8|543.04|540.54|541.56|539.06|460
1606591800000|2020-11-28 19:30:00|542.21|539.71|543.19|540.69|543.84|541.34|542.13|539.63|509
1606592100000|2020-11-28 19:35:00|543.14|540.64|544.1|541.6|544.52|542.02|542.82|540.32|463
1606592400000|2020-11-28 19:40:00|544.11|541.61|545.44|542.94|545.55|543.05|543.54|541.04|605
1606592700000|2020-11-28 19:45:00|545.5|543|545.94|543.44|546.05|543.55|544.91|542.41|420
1606593000000|2020-11-28 19:50:00|546.03|543.53|546.28|543.78|546.28|543.78|545.58|543.08|317
1606593300000|2020-11-28 19:55:00|546.27|543.77|547.85|545.35|548.38|545.88|546.22|543.72|478
1606593600000|2020-11-28 20:00:00|547.86|545.36|548.92|546.42|549.43|546.93|547.68|545.18|506
1606593900000|2020-11-28 20:05:00|548.93|546.43|547.88|545.38|549.24|546.74|547.61|545.11|422
1606594200000|2020-11-28 20:10:00|547.9|545.4|548.88|546.38|549.46|546.96|547.78|545.28|522
1606594500000|2020-11-28 20:15:00|548.87|546.37|549|546.5|549.61|547.11|548.74|546.24|330
1606594800000|2020-11-28 20:20:00|549.01|546.51|547.29|544.79|549.02|546.52|547.12|544.62|544
1606595100000|2020-11-28 20:25:00|547.28|544.78|547.5|545|547.7|545.2|546.98|544.48|449
1606595400000|2020-11-28 20:30:00|547.48|544.98|547.78|545.28|548.34|545.84|547.09|544.59|513
1606595700000|2020-11-28 20:35:00|547.86|545.36|548.36|545.86|548.7|546.2|546.93|544.43|370
1606596000000|2020-11-28 20:40:00|548.33|545.83|548.04|545.54|548.98|546.48|547.98|545.48|416
1606596300000|2020-11-28 20:45:00|548.03|545.53|545.35|542.85|548.09|545.59|545.27|542.77|495
1606596600000|2020-11-28 20:50:00|545.37|542.87|544.3|541.8|545.56|543.06|543.42|540.92|745
1606596900000|2020-11-28 20:55:00|544.29|541.79|543|540.5|544.72|542.22|542.74|540.24|635
1606597200000|2020-11-28 21:00:00|543.03|540.53|543.9|541.4|544.32|541.82|542.79|540.29|565
1606597500000|2020-11-28 21:05:00|543.89|541.39|543.1|540.6|544.51|542.01|543.1|540.6|432
1606597800000|2020-11-28 21:10:00|543.09|540.59|544.37|541.87|544.9|542.4|543.08|540.58|459
1606598100000|2020-11-28 21:15:00|544.36|541.86|543.58|541.08|545.07|542.57|543.51|541.01|407
1606598400000|2020-11-28 21:20:00|543.57|541.07|543.7|541.2|544.35|541.85|542.83|540.33|427
1606598700000|2020-11-28 21:25:00|543.69|541.19|543.07|540.57|544.49|541.99|542.89|540.39|451
1606599000000|2020-11-28 21:30:00|543.09|540.59|543.09|540.59|543.17|540.67|542.5|540|336
1606599300000|2020-11-28 21:35:00|543.11|540.61|543.83|541.33|544.41|541.91|543.09|540.59|423
1606599600000|2020-11-28 21:40:00|543.77|541.27|544.72|542.22|544.72|542.22|543.19|540.69|415
1606599900000|2020-11-28 21:45:00|544.71|542.21|544.31|541.81|545.01|542.51|544.14|541.64|364
1606600200000|2020-11-28 21:50:00|544.3|541.8|544.74|542.24|545.24|542.74|543.86|541.36|472
1606600500000|2020-11-28 21:55:00|544.72|542.22|544.94|542.44|545.34|542.84|544.48|541.98|361
1606600800000|2020-11-28 22:00:00|544.95|542.45|545.47|542.97|545.54|543.04|544.95|542.45|200
1606601100000|2020-11-28 22:05:00|545.48|542.98|545.59|543.09|546.03|543.53|545.45|542.95|284
1606601400000|2020-11-28 22:10:00|545.58|543.08|545.42|542.92|545.59|543.09|545.42|542.92|125
1606601700000|2020-11-28 22:15:00|545.41|542.91|544.02|541.52|545.41|542.91|543.97|541.47|258
1606602000000|2020-11-28 22:20:00|544.03|541.53|543.41|540.91|544.03|541.53|543|540.5|343
1606602300000|2020-11-28 22:25:00|543.42|540.92|543.49|540.99|544.63|542.13|543.41|540.91|311
1606602600000|2020-11-28 22:30:00|543.48|540.98|543.9|541.4|543.99|541.49|543.05|540.55|243
1606602900000|2020-11-28 22:35:00|543.85|541.35|548.53|546.03|548.53|546.03|543.82|541.32|532
1606603200000|2020-11-28 22:40:00|548.51|546.01|546.85|544.35|548.55|546.05|546.45|543.95|425
1606603500000|2020-11-28 22:45:00|546.86|544.36|543.92|541.42|547.3|544.8|543.92|541.42|608
1606603800000|2020-11-28 22:50:00|543.93|541.43|544.62|542.12|545.04|542.54|543.4|540.9|380
1606604100000|2020-11-28 22:55:00|544.63|542.13|544.03|541.53|545.04|542.54|543.48|540.98|599
1606604400000|2020-11-28 23:00:00|544.02|541.52|543.94|541.44|544.58|542.08|543.33|540.83|421
1606604700000|2020-11-28 23:05:00|543.8|541.3|544.09|541.59|544.09|541.59|543.57|541.07|236
1606605000000|2020-11-28 23:10:00|544.12|541.62|545.06|542.56|545.21|542.71|544.12|541.62|493
1606605300000|2020-11-28 23:15:00|545.05|542.55|546.61|544.11|546.69|544.19|544.91|542.41|541
1606605600000|2020-11-28 23:20:00|546.6|544.1|544.22|541.72|546.6|544.1|544.14|541.64|624
1606605900000|2020-11-28 23:25:00|544.26|541.76|545.56|543.06|545.78|543.28|544.1|541.6|443
1606606200000|2020-11-28 23:30:00|545.57|543.07|545.05|542.55|545.59|543.09|544.44|541.94|449
1606606500000|2020-11-28 23:35:00|545.06|542.56|543.88|541.38|545.14|542.64|543.79|541.29|472
1606606800000|2020-11-28 23:40:00|543.89|541.39|543.24|540.74|543.97|541.47|542.68|540.18|474
1606607100000|2020-11-28 23:45:00|543.25|540.75|537.48|534.98|543.25|540.75|537.48|534.98|847
1606607400000|2020-11-28 23:50:00|537.36|534.86|538.73|536.23|539.39|536.89|537.35|534.85|676
1606607700000|2020-11-28 23:55:00|538.74|536.24|539.27|536.77|539.88|537.38|538.73|536.23|488
1606608000000|2020-11-29 00:00:00|539.23|536.73|540.26|537.76|541.16|538.66|538.9|536.4|553
1606608300000|2020-11-29 00:05:00|540.22|537.72|537.75|535.25|540.28|537.78|536.51|534.01|637
1606608600000|2020-11-29 00:10:00|537.74|535.24|537.75|535.25|539.14|536.64|537.44|534.94|681
1606608900000|2020-11-29 00:15:00|537.8|535.3|538.05|535.55|538.72|536.22|537.79|535.29|432
1606609200000|2020-11-29 00:20:00|538.06|535.56|536.26|533.76|538.34|535.84|533.76|531.26|628
1606609500000|2020-11-29 00:25:00|536.27|533.77|536.23|533.73|537.02|534.52|534.67|532.17|728
1606609800000|2020-11-29 00:30:00|536.28|533.78|536.47|533.97|537.26|534.76|536.18|533.68|614
1606610100000|2020-11-29 00:35:00|536.48|533.98|537.7|535.2|537.71|535.21|536.24|533.74|496
1606610400000|2020-11-29 00:40:00|537.74|535.24|538.06|535.56|538.36|535.86|537.72|535.22|458
1606610700000|2020-11-29 00:45:00|538.04|535.54|538.35|535.85|538.65|536.15|537.79|535.29|383
1606611000000|2020-11-29 00:50:00|538.48|535.98|538.27|535.77|539.01|536.51|537.58|535.08|407
1606611300000|2020-11-29 00:55:00|538.28|535.78|538.96|536.46|539.05|536.55|538.27|535.77|363
1606611600000|2020-11-29 01:00:00|538.95|536.45|539.1|536.6|539.21|536.71|537.78|535.28|442
1606611900000|2020-11-29 01:05:00|539.09|536.59|538.56|536.06|539.37|536.87|538.56|536.06|242
1606612200000|2020-11-29 01:10:00|538.54|536.04|538.94|536.44|539.2|536.7|538.32|535.82|346
1606612500000|2020-11-29 01:15:00|538.95|536.45|537.79|535.29|539.14|536.64|537.78|535.28|362
1606612800000|2020-11-29 01:20:00|537.77|535.27|536.98|534.48|537.77|535.27|536.94|534.44|404
1606613100000|2020-11-29 01:25:00|536.96|534.46|533.57|531.07|536.97|534.47|533.57|531.07|629
1606613400000|2020-11-29 01:30:00|533.56|531.06|535.11|532.61|535.26|532.76|533.56|531.06|476
1606613700000|2020-11-29 01:35:00|535.1|532.6|534.3|531.8|535.12|532.62|533.89|531.39|508
1606614000000|2020-11-29 01:40:00|534.28|531.78|533.14|530.64|534.46|531.96|532.42|529.92|649
1606614300000|2020-11-29 01:45:00|533.15|530.65|533.86|531.36|534.03|531.53|532.95|530.45|527
1606614600000|2020-11-29 01:50:00|533.87|531.37|534.31|531.81|534.62|532.12|533.85|531.35|393
1606614900000|2020-11-29 01:55:00|534.3|531.8|535.03|532.53|535.1|532.6|533.58|531.08|459
1606615200000|2020-11-29 02:00:00|535.02|532.52|535.21|532.71|535.37|532.87|533.57|531.07|570
1606615500000|2020-11-29 02:05:00|535.23|532.73|535.95|533.45|535.95|533.45|535.15|532.65|454
1606615800000|2020-11-29 02:10:00|535.89|533.39|536.38|533.88|536.44|533.94|535.6|533.1|267
1606616100000|2020-11-29 02:15:00|536.37|533.87|537.93|535.43|538.22|535.72|536.37|533.87|428
1606616400000|2020-11-29 02:20:00|537.92|535.42|537.99|535.49|538.17|535.67|537.37|534.87|426
1606616700000|2020-11-29 02:25:00|538|535.5|538.06|535.56|538.31|535.81|537.75|535.25|350
1606617000000|2020-11-29 02:30:00|538.07|535.57|537.52|535.02|538.09|535.59|537.23|534.73|396
1606617300000|2020-11-29 02:35:00|537.53|535.03|538.23|535.73|538.35|535.85|537.28|534.78|388
1606617600000|2020-11-29 02:40:00|538.22|535.72|537.83|535.33|538.61|536.11|537.83|535.33|231
1606617900000|2020-11-29 02:45:00|537.84|535.34|541.16|538.66|541.36|538.86|537.64|535.14|628
1606618200000|2020-11-29 02:50:00|541.15|538.65|542.17|539.67|542.36|539.86|540.96|538.46|422
1606618500000|2020-11-29 02:55:00|542.15|539.65|542.04|539.54|542.43|539.93|541.87|539.37|312
1606618800000|2020-11-29 03:00:00|542.03|539.53|542.79|540.29|542.84|540.34|541.64|539.14|416
1606619100000|2020-11-29 03:05:00|542.78|540.28|542.8|540.3|542.94|540.44|542.34|539.84|429
1606619400000|2020-11-29 03:10:00|542.77|540.27|542.89|540.39|543.13|540.63|542.7|540.2|409
1606619700000|2020-11-29 03:15:00|542.91|540.41|542.84|540.34|542.92|540.42|542.18|539.68|461
1606620000000|2020-11-29 03:20:00|542.85|540.35|543.69|541.19|543.69|541.19|542.84|540.34|453
1606620300000|2020-11-29 03:25:00|543.7|541.2|542.82|540.32|544.31|541.81|542.82|540.32|369
1606620600000|2020-11-29 03:30:00|542.83|540.33|542.12|539.62|542.91|540.41|541.8|539.3|356
1606620900000|2020-11-29 03:35:00|542.11|539.61|544.78|542.28|544.91|542.41|542.04|539.54|516
1606621200000|2020-11-29 03:40:00|544.79|542.29|545.07|542.57|545.31|542.81|544.62|542.12|592
1606621500000|2020-11-29 03:45:00|545.06|542.56|543.76|541.26|545.1|542.6|543.53|541.03|548
1606621800000|2020-11-29 03:50:00|543.77|541.27|543.92|541.42|544.47|541.97|543.64|541.14|492
1606622100000|2020-11-29 03:55:00|543.89|541.39|544.88|542.38|545.28|542.78|543.37|540.87|495
1606622400000|2020-11-29 04:00:00|544.8|542.3|543.58|541.08|544.84|542.34|542.99|540.49|591
1606622700000|2020-11-29 04:05:00|543.56|541.06|543.99|541.49|544.01|541.51|543.23|540.73|401
1606623000000|2020-11-29 04:10:00|544|541.5|543.89|541.39|544.36|541.86|543.51|541.01|447
1606623300000|2020-11-29 04:15:00|543.9|541.4|543.39|540.89|543.94|541.44|542.66|540.16|426
1606623600000|2020-11-29 04:20:00|543.37|540.87|543.55|541.05|543.57|541.07|543.02|540.52|408
1606623900000|2020-11-29 04:25:00|543.54|541.04|543.24|540.74|544.34|541.84|543.13|540.63|454
1606624200000|2020-11-29 04:30:00|543.25|540.75|543.82|541.32|544.09|541.59|543.16|540.66|399
1606624500000|2020-11-29 04:35:00|543.81|541.31|543.74|541.24|544.12|541.62|543.7|541.2|415
1606624800000|2020-11-29 04:40:00|543.73|541.23|543.41|540.91|543.86|541.36|543.08|540.58|328
1606625100000|2020-11-29 04:45:00|543.4|540.9|542.48|539.98|543.47|540.97|542.44|539.94|422
1606625400000|2020-11-29 04:50:00|542.49|539.99|542.02|539.52|542.5|540|541.86|539.36|475
1606625700000|2020-11-29 04:55:00|542.01|539.51|540.65|538.15|542.1|539.6|540.3|537.8|444
1606626000000|2020-11-29 05:00:00|540.66|538.16|540.11|537.61|541.12|538.62|540.08|537.58|420
1606626300000|2020-11-29 05:05:00|540.1|537.6|540.42|537.92|540.84|538.34|539.85|537.35|475
1606626600000|2020-11-29 05:10:00|540.41|537.91|540.46|537.96|541.21|538.71|540.23|537.73|412
1606626900000|2020-11-29 05:15:00|540.51|538.01|542.13|539.63|542.13|539.63|540.32|537.82|468
1606627200000|2020-11-29 05:20:00|542.17|539.67|542.73|540.23|542.8|540.3|542.05|539.55|386
1606627500000|2020-11-29 05:25:00|542.75|540.25|542.63|540.13|542.78|540.28|542.6|540.1|154
1606627800000|2020-11-29 05:30:00|542.62|540.12|542.14|539.64|542.63|540.13|541.48|538.98|365
1606628100000|2020-11-29 05:35:00|542.13|539.63|542.8|540.3|542.88|540.38|542.13|539.63|298
1606628400000|2020-11-29 05:40:00|542.79|540.29|543.6|541.1|543.69|541.19|541.55|539.05|539
1606628700000|2020-11-29 05:45:00|543.67|541.17|543.29|540.79|543.79|541.29|543.06|540.56|539
1606629000000|2020-11-29 05:50:00|543.3|540.8|543.34|540.84|543.66|541.16|542.75|540.25|389
1606629300000|2020-11-29 05:55:00|543.32|540.82|542.69|540.19|543.34|540.84|542.56|540.06|397
1606629600000|2020-11-29 06:00:00|542.7|540.2|541.19|538.69|542.71|540.21|541.19|538.69|441
1606629900000|2020-11-29 06:05:00|541.18|538.68|540.18|537.68|541.18|538.68|539.66|537.16|560
1606630200000|2020-11-29 06:10:00|540.16|537.66|539.08|536.58|540.3|537.8|538.89|536.39|575
1606630500000|2020-11-29 06:15:00|539.1|536.6|539.54|537.04|539.62|537.12|539.04|536.54|486
1606630800000|2020-11-29 06:20:00|539.55|537.05|539.8|537.3|539.96|537.46|538.92|536.42|429
1606631100000|2020-11-29 06:25:00|539.79|537.29|539.66|537.16|539.79|537.29|539.03|536.53|379
1606631400000|2020-11-29 06:30:00|539.63|537.13|539.74|537.24|539.75|537.25|539.12|536.62|384
1606631700000|2020-11-29 06:35:00|539.73|537.23|539.86|537.36|539.86|537.36|538.96|536.46|403
1606632000000|2020-11-29 06:40:00|539.85|537.35|540.51|538.01|540.58|538.08|539.62|537.12|379
1606632300000|2020-11-29 06:45:00|540.5|538|540.65|538.15|540.65|538.15|540.21|537.71|338
1606632600000|2020-11-29 06:50:00|540.66|538.16|539.86|537.36|540.7|538.2|539.58|537.08|384
1606632900000|2020-11-29 06:55:00|539.87|537.37|539.85|537.35|540.37|537.87|539.6|537.1|429
1606633200000|2020-11-29 07:00:00|539.84|537.34|538.1|535.6|539.84|537.34|537.98|535.48|508
1606633500000|2020-11-29 07:05:00|538.16|535.66|538.08|535.58|538.2|535.7|537.8|535.3|289
1606633800000|2020-11-29 07:10:00|538.06|535.56|538.04|535.54|538.47|535.97|537.74|535.24|267
1606634100000|2020-11-29 07:15:00|538.03|535.53|539.56|537.06|539.65|537.15|537.54|535.04|445
1606634400000|2020-11-29 07:20:00|539.55|537.05|541.36|538.86|541.51|539.01|539.55|537.05|321
1606634700000|2020-11-29 07:25:00|541.37|538.87|541.82|539.32|541.96|539.46|541.32|538.82|248
1606635000000|2020-11-29 07:30:00|541.81|539.31|541.92|539.42|542|539.5|541.34|538.84|495
1606635300000|2020-11-29 07:35:00|541.93|539.43|541.8|539.3|542.92|540.42|541.5|539|531
1606635600000|2020-11-29 07:40:00|541.81|539.31|543.05|540.55|543.1|540.6|541.65|539.15|457
1606635900000|2020-11-29 07:45:00|543.06|540.56|543|540.5|544|541.5|543|540.5|383
1606636200000|2020-11-29 07:50:00|542.99|540.49|543.14|540.64|543.48|540.98|542.78|540.28|353
1606636500000|2020-11-29 07:55:00|543.15|540.65|542.84|540.34|543.2|540.7|542.76|540.26|398
1606636800000|2020-11-29 08:00:00|542.85|540.35|544.33|541.83|544.37|541.87|542.41|539.91|474
1606637100000|2020-11-29 08:05:00|544.32|541.82|547.71|545.21|547.74|545.24|544.27|541.77|547
1606637400000|2020-11-29 08:10:00|547.7|545.2|549.88|547.38|550.09|547.59|547.62|545.12|431
1606637700000|2020-11-29 08:15:00|549.89|547.39|551.12|548.62|551.32|548.82|549.82|547.32|541
1606638000000|2020-11-29 08:20:00|551.11|548.61|552.1|549.6|552.1|549.6|550.74|548.24|496
1606638300000|2020-11-29 08:25:00|552.06|549.56|552.21|549.71|553.37|550.87|551.58|549.08|517
1606638600000|2020-11-29 08:30:00|552.22|549.72|550.44|547.94|552.38|549.88|550.25|547.75|575
1606638900000|2020-11-29 08:35:00|550.45|547.95|551.52|549.02|551.98|549.48|550.44|547.94|584
1606639200000|2020-11-29 08:40:00|551.53|549.03|551.53|549.03|551.69|549.19|550.9|548.4|551
1606639500000|2020-11-29 08:45:00|551.52|549.02|551.97|549.47|552.13|549.63|551.48|548.98|356
1606639800000|2020-11-29 08:50:00|551.98|549.48|550.62|548.12|552.11|549.61|550.56|548.06|473
1606640100000|2020-11-29 08:55:00|550.6|548.1|552.77|550.27|552.77|550.27|550.46|547.96|406
1606640400000|2020-11-29 09:00:00|552.76|550.26|551|548.5|552.78|550.28|550.9|548.4|580
1606640700000|2020-11-29 09:05:00|550.98|548.48|550.77|548.27|551|548.5|549.37|546.87|679
1606641000000|2020-11-29 09:10:00|550.78|548.28|550.43|547.93|550.79|548.29|549.78|547.28|479
1606641300000|2020-11-29 09:15:00|550.41|547.91|551.28|548.78|551.62|549.12|550.33|547.83|378
1606641600000|2020-11-29 09:20:00|551.27|548.77|551.93|549.43|551.97|549.47|551.14|548.64|449
1606641900000|2020-11-29 09:25:00|551.88|549.38|553.44|550.94|553.98|551.48|551.62|549.12|609
1606642200000|2020-11-29 09:30:00|553.45|550.95|554.9|552.4|554.93|552.43|553.45|550.95|574
1606642500000|2020-11-29 09:35:00|554.91|552.41|553.82|551.32|555.05|552.55|553.53|551.03|559
1606642800000|2020-11-29 09:40:00|553.78|551.28|553.09|550.59|553.83|551.33|552.95|550.45|446
1606643100000|2020-11-29 09:45:00|553.1|550.6|551.98|549.48|553.1|550.6|551.56|549.06|502
1606643400000|2020-11-29 09:50:00|551.99|549.49|552.43|549.93|553.69|551.19|551.97|549.47|552
1606643700000|2020-11-29 09:55:00|552.41|549.91|552.07|549.57|552.76|550.26|551.57|549.07|488
1606644000000|2020-11-29 10:00:00|552.08|549.58|550.94|548.44|552.14|549.64|550.59|548.09|527
1606644300000|2020-11-29 10:05:00|550.95|548.45|550.69|548.19|551.1|548.6|550.42|547.92|320
1606644600000|2020-11-29 10:10:00|550.67|548.17|552.52|550.02|552.54|550.04|550.67|548.17|391
1606644900000|2020-11-29 10:15:00|552.53|550.03|553.13|550.63|553.41|550.91|552.15|549.65|510
1606645200000|2020-11-29 10:20:00|553.11|550.61|553.56|551.06|553.76|551.26|552.7|550.2|462
1606645500000|2020-11-29 10:25:00|553.54|551.04|553.9|551.4|554.15|551.65|553.53|551.03|401
1606645800000|2020-11-29 10:30:00|553.87|551.37|553.04|550.54|554.15|551.65|553.03|550.53|472
1606646100000|2020-11-29 10:35:00|553.03|550.53|553.69|551.19|553.7|551.2|552.61|550.11|524
1606646400000|2020-11-29 10:40:00|553.7|551.2|554.19|551.69|554.22|551.72|553.69|551.19|361
1606646700000|2020-11-29 10:45:00|554.2|551.7|553.46|550.96|554.21|551.71|553.34|550.84|368
1606647000000|2020-11-29 10:50:00|553.45|550.95|555.71|553.21|555.85|553.35|553.45|550.95|584
1606647300000|2020-11-29 10:55:00|555.72|553.22|556.43|553.93|556.6|554.1|555.71|553.21|316
1606647600000|2020-11-29 11:00:00|556.41|553.91|555.28|552.78|556.49|553.99|554.87|552.37|495
1606647900000|2020-11-29 11:05:00|555.27|552.77|558.35|555.85|559.63|557.13|555.13|552.63|660
1606648200000|2020-11-29 11:10:00|558.39|555.89|559.14|556.64|559.57|557.07|558.28|555.78|660
1606648500000|2020-11-29 11:15:00|559.16|556.66|557.6|555.1|559.3|556.8|557.6|555.1|476
1606648800000|2020-11-29 11:20:00|557.66|555.16|556.3|553.8|557.92|555.42|556.16|553.66|470
1606649100000|2020-11-29 11:25:00|556.29|553.79|552.97|550.47|556.35|553.85|552.01|549.51|775
1606649400000|2020-11-29 11:30:00|552.98|550.48|552.58|550.08|554.37|551.87|552.39|549.89|600
1606649700000|2020-11-29 11:35:00|552.6|550.1|551.02|548.52|553.1|550.6|550.99|548.49|526
1606650000000|2020-11-29 11:40:00|551.08|548.58|551.82|549.32|551.96|549.46|549.98|547.48|652
1606650300000|2020-11-29 11:45:00|551.83|549.33|552.92|550.42|553.14|550.64|551.8|549.3|390
1606650600000|2020-11-29 11:50:00|552.93|550.43|552.91|550.41|553.55|551.05|552.89|550.39|345
1606650900000|2020-11-29 11:55:00|552.78|550.28|552.87|550.37|553.77|551.27|552.6|550.1|376
1606651200000|2020-11-29 12:00:00|552.86|550.36|554.42|551.92|554.58|552.08|552.85|550.35|519
1606651500000|2020-11-29 12:05:00|554.41|551.91|554.41|551.91|554.94|552.44|554.31|551.81|280
1606651800000|2020-11-29 12:10:00|554.39|551.89|551.94|549.44|554.42|551.92|551.93|549.43|403
1606652100000|2020-11-29 12:15:00|551.97|549.47|548.94|546.44|552.56|550.06|548.77|546.27|599
1606652400000|2020-11-29 12:20:00|549|546.5|549.73|547.23|550.37|547.87|548.92|546.42|672
1606652700000|2020-11-29 12:25:00|549.72|547.22|551.11|548.61|551.11|548.61|549.7|547.2|427
1606653000000|2020-11-29 12:30:00|551.12|548.62|549.52|547.02|551.17|548.67|549.32|546.82|505
1606653300000|2020-11-29 12:35:00|549.51|547.01|550.45|547.95|550.63|548.13|548.79|546.29|539
1606653600000|2020-11-29 12:40:00|550.44|547.94|550.35|547.85|551.14|548.64|550.35|547.85|389
1606653900000|2020-11-29 12:45:00|550.33|547.83|552.02|549.52|552.11|549.61|550.19|547.69|438
1606654200000|2020-11-29 12:50:00|552.09|549.59|553.01|550.51|553.7|551.2|551.83|549.33|367
1606654500000|2020-11-29 12:55:00|553|550.5|552.56|550.06|553.17|550.67|552.16|549.66|465
1606654800000|2020-11-29 13:00:00|552.57|550.07|553.67|551.17|554.08|551.58|552.02|549.52|563
1606655100000|2020-11-29 13:05:00|553.66|551.16|553.35|550.85|554.23|551.73|553.27|550.77|477
1606655400000|2020-11-29 13:10:00|553.34|550.84|553.65|551.15|553.92|551.42|552.85|550.35|354
1606655700000|2020-11-29 13:15:00|553.64|551.14|553.72|551.22|553.89|551.39|552.95|550.45|537
1606656000000|2020-11-29 13:20:00|553.71|551.21|555.44|552.94|555.64|553.14|553.6|551.1|472
1606656300000|2020-11-29 13:25:00|555.42|552.92|554.18|551.68|555.49|552.99|554.05|551.55|514
1606656600000|2020-11-29 13:30:00|554.19|551.69|553.68|551.18|554.19|551.69|553.29|550.79|473
1606656900000|2020-11-29 13:35:00|553.66|551.16|553.03|550.53|554.2|551.7|553.02|550.52|359
1606657200000|2020-11-29 13:40:00|553.02|550.52|553.52|551.02|554.52|552.02|553.02|550.52|447
1606657500000|2020-11-29 13:45:00|553.47|550.97|553.81|551.31|553.81|551.31|552.73|550.23|438
1606657800000|2020-11-29 13:50:00|553.82|551.32|554.48|551.98|554.74|552.24|553.46|550.96|330
1606658100000|2020-11-29 13:55:00|554.47|551.97|555.85|553.35|555.85|553.35|553.98|551.48|387
1606658400000|2020-11-29 14:00:00|555.91|553.41|556.11|553.61|556.71|554.21|555.29|552.79|685
1606658700000|2020-11-29 14:05:00|556.12|553.62|557.78|555.28|557.82|555.32|555.83|553.33|477
1606659000000|2020-11-29 14:10:00|557.77|555.27|557.23|554.73|557.93|555.43|556.55|554.05|490
1606659300000|2020-11-29 14:15:00|557.25|554.75|556.71|554.21|557.91|555.41|556.55|554.05|479
1606659600000|2020-11-29 14:20:00|556.7|554.2|556.44|553.94|556.8|554.3|555.82|553.32|535
1606659900000|2020-11-29 14:25:00|556.43|553.93|555.79|553.29|556.64|554.14|555.29|552.79|441
1606660200000|2020-11-29 14:30:00|555.8|553.3|555.84|553.34|555.91|553.41|555.31|552.81|437
1606660500000|2020-11-29 14:35:00|555.85|553.35|556.11|553.61|556.12|553.62|555.17|552.67|242
1606660800000|2020-11-29 14:40:00|556.1|553.6|554.04|551.54|556.17|553.67|554.01|551.51|335
1606661100000|2020-11-29 14:45:00|553.91|551.41|554.98|552.48|555.19|552.69|553.84|551.34|490
1606661400000|2020-11-29 14:50:00|555|552.5|554.27|551.77|555.04|552.54|554.08|551.58|271
1606661700000|2020-11-29 14:55:00|554.3|551.8|554.11|551.61|554.38|551.88|553.91|551.41|335
1606662000000|2020-11-29 15:00:00|554.1|551.6|553.17|550.67|554.11|551.61|552.26|549.76|473
1606662300000|2020-11-29 15:05:00|553.2|550.7|554.84|552.34|555.53|553.03|553.19|550.69|507
1606662600000|2020-11-29 15:10:00|554.83|552.33|556.06|553.56|556.23|553.73|554.79|552.29|389
1606662900000|2020-11-29 15:15:00|556.04|553.54|556.24|553.74|556.45|553.95|555.59|553.09|514
1606663200000|2020-11-29 15:20:00|556.23|553.73|555.87|553.37|556.41|553.91|555.49|552.99|543
1606663500000|2020-11-29 15:25:00|555.88|553.38|555.9|553.4|556.18|553.68|555.67|553.17|411
1606663800000|2020-11-29 15:30:00|555.91|553.41|556.62|554.12|557.02|554.52|555.69|553.19|362
1606664100000|2020-11-29 15:35:00|556.61|554.11|556.23|553.73|556.67|554.17|556.09|553.59|417
1606664400000|2020-11-29 15:40:00|556.22|553.72|554.64|552.14|556.22|553.72|554.34|551.84|471
1606664700000|2020-11-29 15:45:00|554.65|552.15|554.74|552.24|554.86|552.36|553.85|551.35|442
1606665000000|2020-11-29 15:50:00|554.77|552.27|554.76|552.26|555.39|552.89|553.99|551.49|418
1606665300000|2020-11-29 15:55:00|554.75|552.25|555.94|553.44|555.94|553.44|554.75|552.25|472
1606665600000|2020-11-29 16:00:00|555.93|553.43|557.03|554.53|558.73|556.23|555.93|553.43|566
1606665900000|2020-11-29 16:05:00|556.95|554.45|552.37|549.87|556.95|554.45|552.03|549.53|777
1606666200000|2020-11-29 16:10:00|552.36|549.86|553.24|550.74|553.49|550.99|552.23|549.73|639
1606666500000|2020-11-29 16:15:00|553.25|550.75|554.15|551.65|554.85|552.35|553.25|550.75|604
1606666800000|2020-11-29 16:20:00|554.13|551.63|551.75|549.25|554.15|551.65|551.75|549.25|676
1606667100000|2020-11-29 16:25:00|551.76|549.26|551.93|549.43|552.23|549.73|550.77|548.27|676
1606667400000|2020-11-29 16:30:00|551.94|549.44|552.33|549.83|552.45|549.95|551.25|548.75|519
1606667700000|2020-11-29 16:35:00|552.34|549.84|552.4|549.9|552.53|550.03|551.3|548.8|491
1606668000000|2020-11-29 16:40:00|552.35|549.85|553.12|550.62|553.38|550.88|552.27|549.77|509
1606668300000|2020-11-29 16:45:00|553.11|550.61|553.16|550.66|553.59|551.09|553.08|550.58|544
1606668600000|2020-11-29 16:50:00|553.17|550.67|554.12|551.62|554.54|552.04|552.83|550.33|545
1606668900000|2020-11-29 16:55:00|554.14|551.64|555.54|553.04|555.66|553.16|554.1|551.6|531
1606669200000|2020-11-29 17:00:00|555.55|553.05|555.56|553.06|555.66|553.16|554.23|551.73|628
1606669500000|2020-11-29 17:05:00|555.54|553.04|555.57|553.07|555.69|553.19|554.97|552.47|568
1606669800000|2020-11-29 17:10:00|555.58|553.08|556.67|554.17|556.74|554.24|555.55|553.05|348
1606670100000|2020-11-29 17:15:00|556.68|554.18|556.38|553.88|558.33|555.83|556.23|553.73|491
1606670400000|2020-11-29 17:20:00|556.36|553.86|556.92|554.42|557.89|555.39|555.98|553.48|650
1606670700000|2020-11-29 17:25:00|556.74|554.24|556.16|553.66|557.28|554.78|555.59|553.09|526
1606671000000|2020-11-29 17:30:00|556.15|553.65|555.89|553.39|556.85|554.35|555.73|553.23|531
1606671300000|2020-11-29 17:35:00|555.91|553.41|556.15|553.65|556.32|553.82|555.64|553.14|520
1606671600000|2020-11-29 17:40:00|556.13|553.63|555.42|552.92|556.3|553.8|555.2|552.7|301
1606671900000|2020-11-29 17:45:00|555.41|552.91|555.81|553.31|556.35|553.85|555.38|552.88|490
1606672200000|2020-11-29 17:50:00|555.79|553.29|555.84|553.34|556.01|553.51|554.87|552.37|482
1606672500000|2020-11-29 17:55:00|555.81|553.31|555.33|552.83|555.87|553.37|555.28|552.78|400
1606672800000|2020-11-29 18:00:00|555.32|552.82|553.96|551.46|555.51|553.01|553.79|551.29|486
1606673100000|2020-11-29 18:05:00|553.97|551.47|554.19|551.69|554.33|551.83|553.68|551.18|386
1606673400000|2020-11-29 18:10:00|554.2|551.7|554.04|551.54|554.54|552.04|553.95|551.45|364
1606673700000|2020-11-29 18:15:00|554.03|551.53|553.66|551.16|554.54|552.04|553.37|550.87|449
1606674000000|2020-11-29 18:20:00|553.65|551.15|553.23|550.73|553.85|551.35|553.1|550.6|409
1606674300000|2020-11-29 18:25:00|553.24|550.74|553.34|550.84|553.77|551.27|553.24|550.74|407
1606674600000|2020-11-29 18:30:00|553.35|550.85|554.11|551.61|554.34|551.84|553.33|550.83|439
1606674900000|2020-11-29 18:35:00|554.1|551.6|554.19|551.69|554.64|552.14|554.08|551.58|468
1606675200000|2020-11-29 18:40:00|554.18|551.68|554.1|551.6|554.42|551.92|554.09|551.59|462
1606675500000|2020-11-29 18:45:00|554.09|551.59|554.92|552.42|554.93|552.43|553.43|550.93|443
1606675800000|2020-11-29 18:50:00|555.01|552.51|555.46|552.96|555.85|553.35|554.98|552.48|408
1606676100000|2020-11-29 18:55:00|555.45|552.95|555.87|553.37|555.88|553.38|555.44|552.94|228
1606676400000|2020-11-29 19:00:00|555.86|553.36|556.01|553.51|556.02|553.52|554.96|552.46|251
1606676700000|2020-11-29 19:05:00|556.03|553.53|556.18|553.68|556.47|553.97|555.91|553.41|296
1606677000000|2020-11-29 19:10:00|556.16|553.66|555.05|552.55|556.16|553.66|555.03|552.53|430
1606677300000|2020-11-29 19:15:00|555.04|552.54|554.91|552.41|555.34|552.84|554.62|552.12|464
1606677600000|2020-11-29 19:20:00|554.9|552.4|554.25|551.75|555.16|552.66|554.24|551.74|389
1606677900000|2020-11-29 19:25:00|554.24|551.74|553.6|551.1|554.26|551.76|553.43|550.93|377
1606678200000|2020-11-29 19:30:00|553.61|551.11|553.99|551.49|554.35|551.85|553.61|551.11|428
1606678500000|2020-11-29 19:35:00|553.98|551.48|553.56|551.06|554.48|551.98|553.55|551.05|435
1606678800000|2020-11-29 19:40:00|553.51|551.01|553.78|551.28|554.52|552.02|553.5|551|340
1606679100000|2020-11-29 19:45:00|553.8|551.3|553.75|551.25|554.43|551.93|553.59|551.09|355
1606679400000|2020-11-29 19:50:00|553.74|551.24|552.96|550.46|554.05|551.55|552.95|550.45|476
1606679700000|2020-11-29 19:55:00|552.94|550.44|553.26|550.76|553.49|550.99|552.91|550.41|321
1606680000000|2020-11-29 20:00:00|553.25|550.75|553.37|550.87|553.82|551.32|553.21|550.71|330
1606680300000|2020-11-29 20:05:00|553.38|550.88|555.12|552.62|555.14|552.64|553.17|550.67|394
1606680600000|2020-11-29 20:10:00|555.13|552.63|555.63|553.13|555.65|553.15|554.8|552.3|408
1606680900000|2020-11-29 20:15:00|555.64|553.14|556.92|554.42|556.92|554.42|555.52|553.02|360
1606681200000|2020-11-29 20:20:00|556.93|554.43|557.36|554.86|557.57|555.07|556.28|553.78|428
1606681500000|2020-11-29 20:25:00|557.37|554.87|557.32|554.82|557.5|555|556.47|553.97|572
1606681800000|2020-11-29 20:30:00|557.31|554.81|557.29|554.79|557.52|555.02|556.98|554.48|479
1606682100000|2020-11-29 20:35:00|557.28|554.78|556.98|554.48|557.3|554.8|556.5|554|450
1606682400000|2020-11-29 20:40:00|556.97|554.47|557.38|554.88|557.42|554.92|556.97|554.47|325
1606682700000|2020-11-29 20:45:00|557.39|554.89|557.6|555.1|557.71|555.21|557.08|554.58|444
1606683000000|2020-11-29 20:50:00|557.59|555.09|558.95|556.45|559|556.5|557.59|555.09|369
1606683300000|2020-11-29 20:55:00|558.94|556.44|558.56|556.06|558.94|556.44|557.7|555.2|306
1606683600000|2020-11-29 21:00:00|558.6|556.1|566.52|564.02|566.7|564.2|558.42|555.92|703
1606683900000|2020-11-29 21:05:00|566.51|564.01|565.55|563.05|566.7|564.2|565.53|563.03|624
1606684200000|2020-11-29 21:10:00|565.54|563.04|565.99|563.49|566.39|563.89|565.18|562.68|395
1606684500000|2020-11-29 21:15:00|565.98|563.48|568.5|566|569.06|566.56|565.98|563.48|694
1606684800000|2020-11-29 21:20:00|568.49|565.99|568.9|566.4|568.91|566.41|568.26|565.76|412
1606685100000|2020-11-29 21:25:00|568.95|566.45|569.09|566.59|569.89|567.39|568.1|565.6|464
1606685400000|2020-11-29 21:30:00|569.08|566.58|570.16|567.66|570.45|567.95|569.08|566.58|514
1606685700000|2020-11-29 21:35:00|570.12|567.62|569.49|566.99|570.15|567.65|569.09|566.59|463
1606686000000|2020-11-29 21:40:00|569.5|567|569.25|566.75|569.5|567|568.74|566.24|372
1606686300000|2020-11-29 21:45:00|569.24|566.74|570.68|568.18|571.01|568.51|569.21|566.71|448
1606686600000|2020-11-29 21:50:00|570.69|568.19|568.95|566.45|570.72|568.22|568.54|566.04|406
1606686900000|2020-11-29 21:55:00|568.97|566.47|568.67|566.17|569.25|566.75|567.58|565.08|453
1606687200000|2020-11-29 22:00:00|568.7|566.2|566.66|564.16|569.16|566.66|565.55|563.05|531
1606687500000|2020-11-29 22:05:00|566.68|564.18|568.19|565.69|568.41|565.91|566.63|564.13|436
1606687800000|2020-11-29 22:10:00|568.18|565.68|568.32|565.82|568.59|566.09|568.18|565.68|126
1606688100000|2020-11-29 22:15:00|568.31|565.81|568.01|565.51|568.32|565.82|567.99|565.49|179
1606688400000|2020-11-29 22:20:00|568|565.5|565|562.5|568.75|566.25|564.95|562.45|541
1606688700000|2020-11-29 22:25:00|564.98|562.48|567.9|565.4|568.19|565.69|564.98|562.48|528
1606689000000|2020-11-29 22:30:00|567.91|565.41|567.27|564.77|569.62|567.12|567.27|564.77|332
1606689300000|2020-11-29 22:35:00|567.26|564.76|568.85|566.35|569.11|566.61|566.65|564.15|475
1606689600000|2020-11-29 22:40:00|568.82|566.32|569|566.5|569.21|566.71|568.76|566.26|204
1606689900000|2020-11-29 22:45:00|569.01|566.51|572.11|569.61|573.91|571.41|568.92|566.42|627
1606690200000|2020-11-29 22:50:00|572.13|569.63|573.11|570.61|573.4|570.9|571.69|569.19|629
1606690500000|2020-11-29 22:55:00|573.1|570.6|572.16|569.66|573.13|570.63|571.99|569.49|516
1606690800000|2020-11-29 23:00:00|572.17|569.67|574.32|571.82|575.32|572.82|572.16|569.66|722
1606691100000|2020-11-29 23:05:00|574.33|571.83|576.79|574.29|576.86|574.36|573.33|570.83|602
1606691400000|2020-11-29 23:10:00|576.78|574.28|576.5|574|576.78|574.28|574.96|572.46|681
1606691700000|2020-11-29 23:15:00|576.51|574.01|576.25|573.75|577.36|574.86|575.83|573.33|501
1606692000000|2020-11-29 23:20:00|576.3|573.8|576.85|574.35|577.24|574.74|575.25|572.75|496
1606692300000|2020-11-29 23:25:00|576.81|574.31|576.52|574.02|578.05|575.55|576.13|573.63|602
1606692600000|2020-11-29 23:30:00|576.5|574|575.31|572.81|576.57|574.07|574.35|571.85|635
1606692900000|2020-11-29 23:35:00|575.3|572.8|576.61|574.11|576.62|574.12|575.04|572.54|428
1606693200000|2020-11-29 23:40:00|576.62|574.12|575.04|572.54|576.97|574.47|574.8|572.3|563
1606693500000|2020-11-29 23:45:00|575.06|572.56|574.8|572.3|575.17|572.67|574.75|572.25|438
1606693800000|2020-11-29 23:50:00|574.73|572.23|576.12|573.62|576.26|573.76|574.02|571.52|557
1606694100000|2020-11-29 23:55:00|576.15|573.65|577.62|575.12|577.87|575.37|575.83|573.33|639
1606694400000|2020-11-30 00:00:00|577.68|575.18|583.49|580.99|584.06|581.56|577.68|575.18|920
1606694700000|2020-11-30 00:05:00|583.51|581.01|590.15|587.65|590.32|587.82|583.39|580.89|927
1606695000000|2020-11-30 00:10:00|590.16|587.66|593.22|590.72|593.22|590.72|588.58|586.08|871
1606695300000|2020-11-30 00:15:00|593.21|590.71|589.97|587.47|593.21|590.71|588.15|585.65|874
1606695600000|2020-11-30 00:20:00|590|587.5|590.04|587.54|591.58|589.08|589.65|587.15|780
1606695900000|2020-11-30 00:25:00|590.06|587.56|591.98|589.48|592.17|589.67|589.02|586.52|827
1606696200000|2020-11-30 00:30:00|592.02|589.52|589.97|587.47|593.85|591.35|587.69|585.19|941
1606696500000|2020-11-30 00:35:00|589.95|587.45|588.96|586.46|590.31|587.81|588|585.5|842
1606696800000|2020-11-30 00:40:00|589|586.5|589.5|587|590.73|588.23|588.77|586.27|748
1606697100000|2020-11-30 00:45:00|589.47|586.97|589.76|587.26|590.87|588.37|588.95|586.45|725
1606697400000|2020-11-30 00:50:00|589.79|587.29|590.08|587.58|590.42|587.92|589.49|586.99|704
1606697700000|2020-11-30 00:55:00|590.07|587.57|588.93|586.43|590.2|587.7|588.93|586.43|513
1606698000000|2020-11-30 01:00:00|588.97|586.47|589.28|586.78|589.49|586.99|587.43|584.93|730
1606698300000|2020-11-30 01:05:00|589.22|586.72|591.03|588.53|591.1|588.6|589.22|586.72|633
1606698600000|2020-11-30 01:10:00|591.01|588.51|593.93|591.43|594.29|591.79|590.91|588.41|786
1606698900000|2020-11-30 01:15:00|593.96|591.46|589.98|587.48|593.97|591.47|589.66|587.16|810
1606699200000|2020-11-30 01:20:00|589.97|587.47|587.54|585.04|590.08|587.58|587.54|585.04|805
1606699500000|2020-11-30 01:25:00|587.5|585|587.16|584.66|587.78|585.28|584.93|582.43|838
1606699800000|2020-11-30 01:30:00|587.17|584.67|587.63|585.13|588.99|586.49|587.02|584.52|751
1606700100000|2020-11-30 01:35:00|587.62|585.12|588.46|585.96|588.71|586.21|587.62|585.12|653
1606700400000|2020-11-30 01:40:00|588.45|585.95|588.29|585.79|589.05|586.55|587.41|584.91|553
1606700700000|2020-11-30 01:45:00|588.31|585.81|589.77|587.27|589.78|587.28|588.27|585.77|647
1606701000000|2020-11-30 01:50:00|589.74|587.24|590.4|587.9|590.99|588.49|589.61|587.11|653
1606701300000|2020-11-30 01:55:00|590.41|587.91|589.18|586.68|590.82|588.32|589.11|586.61|584
1606701600000|2020-11-30 02:00:00|589.1|586.6|589.01|586.51|590.67|588.17|588.83|586.33|680
1606701900000|2020-11-30 02:05:00|589.03|586.53|590.3|587.8|590.74|588.24|588.94|586.44|521
1606702200000|2020-11-30 02:10:00|590.28|587.78|590.22|587.72|590.59|588.09|590.02|587.52|532
1606702500000|2020-11-30 02:15:00|590.18|587.68|588.62|586.12|590.43|587.93|588.59|586.09|588
1606702800000|2020-11-30 02:20:00|588.64|586.14|588.35|585.85|589.12|586.62|588.09|585.59|570
1606703100000|2020-11-30 02:25:00|588.32|585.82|588.35|585.85|588.39|585.89|587.01|584.51|678
1606703400000|2020-11-30 02:30:00|588.36|585.86|588.83|586.33|589.51|587.01|588.36|585.86|594
1606703700000|2020-11-30 02:35:00|588.8|586.3|589.18|586.68|589.34|586.84|588.5|586|629
1606704000000|2020-11-30 02:40:00|589.11|586.61|590.26|587.76|590.53|588.03|588.93|586.43|594
1606704300000|2020-11-30 02:45:00|590.27|587.77|589.27|586.77|590.41|587.91|588.72|586.22|616
1606704600000|2020-11-30 02:50:00|589.24|586.74|588.92|586.42|589.34|586.84|588.72|586.22|410
1606704900000|2020-11-30 02:55:00|588.91|586.41|587.63|585.13|588.95|586.45|587.23|584.73|516
1606705200000|2020-11-30 03:00:00|587.65|585.15|586.08|583.58|588.15|585.65|585.29|582.79|722
1606705500000|2020-11-30 03:05:00|586.09|583.59|583.93|581.43|586.19|583.69|583.64|581.14|719
1606705800000|2020-11-30 03:10:00|583.91|581.41|584.59|582.09|585.13|582.63|583.82|581.32|531
1606706100000|2020-11-30 03:15:00|584.58|582.08|584.6|582.1|585.58|583.08|583.88|581.38|678
1606706400000|2020-11-30 03:20:00|584.59|582.09|587.24|584.74|587.33|584.83|584.58|582.08|630
1606706700000|2020-11-30 03:25:00|587.26|584.76|588.92|586.42|589.15|586.65|587.09|584.59|677
1606707000000|2020-11-30 03:30:00|588.94|586.44|589.36|586.86|589.45|586.95|588.3|585.8|774
1606707300000|2020-11-30 03:35:00|589.37|586.87|590.03|587.53|590.19|587.69|589.12|586.62|659
1606707600000|2020-11-30 03:40:00|589.87|587.37|589.4|586.9|590.39|587.89|589.38|586.88|538
1606707900000|2020-11-30 03:45:00|589.38|586.88|590.65|588.15|590.79|588.29|589.26|586.76|524
1606708200000|2020-11-30 03:50:00|590.66|588.16|589.1|586.6|590.66|588.16|589.08|586.58|609
1606708500000|2020-11-30 03:55:00|589.11|586.61|589.68|587.18|589.96|587.46|588.87|586.37|572
1606708800000|2020-11-30 04:00:00|589.6|587.1|588.13|585.63|590.22|587.72|588.13|585.63|696
1606709100000|2020-11-30 04:05:00|587.9|585.4|588.1|585.6|588.71|586.21|587.8|585.3|519
1606709400000|2020-11-30 04:10:00|588.12|585.62|587.42|584.92|588.72|586.22|587.4|584.9|493
1606709700000|2020-11-30 04:15:00|587.4|584.9|587.18|584.68|588.09|585.59|586.97|584.47|590
1606710000000|2020-11-30 04:20:00|587.19|584.69|586.57|584.07|587.22|584.72|586.53|584.03|522
1606710300000|2020-11-30 04:25:00|586.58|584.08|586.62|584.12|587.08|584.58|586.47|583.97|468
1606710600000|2020-11-30 04:30:00|586.61|584.11|586.74|584.24|587.45|584.95|585.94|583.44|574
1606710900000|2020-11-30 04:35:00|586.75|584.25|585.99|583.49|586.79|584.29|585.95|583.45|596
1606711200000|2020-11-30 04:40:00|585.98|583.48|586.77|584.27|586.8|584.3|585.76|583.26|489
1606711500000|2020-11-30 04:45:00|586.71|584.21|585.9|583.4|586.83|584.33|585.83|583.33|537
1606711800000|2020-11-30 04:50:00|585.85|583.35|586.15|583.65|586.17|583.67|585.24|582.74|511
1606712100000|2020-11-30 04:55:00|586.14|583.64|586.54|584.04|587.21|584.71|586.12|583.62|478
1606712400000|2020-11-30 05:00:00|586.56|584.06|586.38|583.88|586.69|584.19|585.48|582.98|586
1606712700000|2020-11-30 05:05:00|586.32|583.82|587.55|585.05|587.7|585.2|586.32|583.82|572
1606713000000|2020-11-30 05:10:00|587.56|585.06|586.33|583.83|587.64|585.14|585.89|583.39|534
1606713300000|2020-11-30 05:15:00|586.34|583.84|587.01|584.51|587.49|584.99|586.17|583.67|651
1606713600000|2020-11-30 05:20:00|586.96|584.46|586.69|584.19|586.96|584.46|585.86|583.36|603
1606713900000|2020-11-30 05:25:00|586.66|584.16|589.03|586.53|589.29|586.79|586.65|584.15|685
1606714200000|2020-11-30 05:30:00|589.07|586.57|587.6|585.1|589.16|586.66|587.48|584.98|684
1606714500000|2020-11-30 05:35:00|587.55|585.05|588.08|585.58|588.56|586.06|587.45|584.95|547
1606714800000|2020-11-30 05:40:00|588.07|585.57|587.11|584.61|588.48|585.98|586.87|584.37|643
1606715100000|2020-11-30 05:45:00|587.1|584.6|585.34|582.84|587.95|585.45|585.2|582.7|812
1606715400000|2020-11-30 05:50:00|585.32|582.82|584.82|582.32|585.74|583.24|584.4|581.9|615
1606715700000|2020-11-30 05:55:00|584.84|582.34|584.16|581.66|584.94|582.44|584.05|581.55|508
1606716000000|2020-11-30 06:00:00|584.15|581.65|583.95|581.45|584.65|582.15|583.91|581.41|457
1606716300000|2020-11-30 06:05:00|583.94|581.44|584.48|581.98|584.55|582.05|583.78|581.28|406
1606716600000|2020-11-30 06:10:00|584.71|582.21|584.96|582.46|585.01|582.51|584.63|582.13|326
1606716900000|2020-11-30 06:15:00|584.97|582.47|584.82|582.32|585.14|582.64|584.8|582.3|284
1606717200000|2020-11-30 06:20:00|584.83|582.33|582.87|580.37|584.84|582.34|582.8|580.3|381
1606717500000|2020-11-30 06:25:00|582.85|580.35|582.15|579.65|582.97|580.47|582.15|579.65|389
1606717800000|2020-11-30 06:30:00|582.16|579.66|583.79|581.29|583.86|581.36|581.91|579.41|474
1606718100000|2020-11-30 06:35:00|583.81|581.31|583.97|581.47|583.99|581.49|583.64|581.14|265
1606718400000|2020-11-30 06:40:00|583.98|581.48|584.38|581.88|584.43|581.93|583.97|581.47|284
1606718700000|2020-11-30 06:45:00|584.37|581.87|585.42|582.92|585.48|582.98|584.36|581.86|382
1606719000000|2020-11-30 06:50:00|585.43|582.93|584.86|582.36|585.44|582.94|584.82|582.32|406
1606719300000|2020-11-30 06:55:00|584.85|582.35|584.83|582.33|585.11|582.61|584.7|582.2|384
1606719600000|2020-11-30 07:00:00|584.86|582.36|584.76|582.26|585.21|582.71|584.55|582.05|588
1606719900000|2020-11-30 07:05:00|584.74|582.24|585.89|583.39|585.94|583.44|584.72|582.22|602
1606720200000|2020-11-30 07:10:00|585.88|583.38|588.28|585.78|588.53|586.03|585.84|583.34|554
1606720500000|2020-11-30 07:15:00|588.25|585.75|587.32|584.82|588.47|585.97|587.15|584.65|591
1606720800000|2020-11-30 07:20:00|587.34|584.84|588.44|585.94|588.66|586.16|587.31|584.81|491
1606721100000|2020-11-30 07:25:00|588.43|585.93|588.76|586.26|588.76|586.26|587.89|585.39|438
1606721400000|2020-11-30 07:30:00|588.77|586.27|588.69|586.19|589.33|586.83|588.51|586.01|527
1606721700000|2020-11-30 07:35:00|588.68|586.18|587.85|585.35|588.8|586.3|587.82|585.32|445
1606722000000|2020-11-30 07:40:00|587.86|585.36|586.94|584.44|588.11|585.61|586.77|584.27|491
1606722300000|2020-11-30 07:45:00|586.92|584.42|587.82|585.32|588.03|585.53|586.91|584.41|441
1606722600000|2020-11-30 07:50:00|587.8|585.3|587.43|584.93|587.99|585.49|587.42|584.92|258
1606722900000|2020-11-30 07:55:00|587.42|584.92|586.82|584.32|587.43|584.93|586.61|584.11|406
1606723200000|2020-11-30 08:00:00|586.81|584.31|580.81|578.31|587.09|584.59|579.21|576.71|806
1606723500000|2020-11-30 08:05:00|580.83|578.33|576.72|574.22|581.19|578.69|575.06|572.56|921
1606723800000|2020-11-30 08:10:00|576.69|574.19|576.64|574.14|579.72|577.22|576.36|573.86|839
1606724100000|2020-11-30 08:15:00|576.63|574.13|578.53|576.03|578.94|576.44|576.55|574.05|637
1606724400000|2020-11-30 08:20:00|578.54|576.04|577.46|574.96|578.72|576.22|577.17|574.67|772
1606724700000|2020-11-30 08:25:00|577.44|574.94|575.57|573.07|577.44|574.94|574.27|571.77|849
1606725000000|2020-11-30 08:30:00|575.56|573.06|578.15|575.65|578.53|576.03|575.54|573.04|776
1606725300000|2020-11-30 08:35:00|578.18|575.68|578.51|576.01|579.28|576.78|578.06|575.56|568
1606725600000|2020-11-30 08:40:00|578.5|576|578.47|575.97|578.9|576.4|578.28|575.78|534
1606725900000|2020-11-30 08:45:00|578.52|576.02|579.16|576.66|579.28|576.78|577.58|575.08|687
1606726200000|2020-11-30 08:50:00|579.15|576.65|578.86|576.36|579.15|576.65|578.49|575.99|619
1606726500000|2020-11-30 08:55:00|578.87|576.37|578.55|576.05|578.94|576.44|577.73|575.23|559
1606726800000|2020-11-30 09:00:00|578.54|576.04|578.12|575.62|580.99|578.49|577.69|575.19|780
1606727100000|2020-11-30 09:05:00|578.11|575.61|575.73|573.23|578.15|575.65|575.61|573.11|739
1606727400000|2020-11-30 09:10:00|575.79|573.29|577.56|575.06|577.58|575.08|575.74|573.24|703
1606727700000|2020-11-30 09:15:00|577.58|575.08|578.14|575.64|578.51|576.01|575.74|573.24|742
1606728000000|2020-11-30 09:20:00|578.16|575.66|577.44|574.94|578.72|576.22|577.36|574.86|656
1606728300000|2020-11-30 09:25:00|577.47|574.97|576.23|573.73|577.9|575.4|576.23|573.73|658
1606728600000|2020-11-30 09:30:00|576.24|573.74|575.07|572.57|576.25|573.75|574.46|571.96|666
1606728900000|2020-11-30 09:35:00|575.23|572.73|573.17|570.67|575.24|572.74|572.44|569.94|815
1606729200000|2020-11-30 09:40:00|573.16|570.66|574.92|572.42|575.14|572.64|572.79|570.29|721
1606729500000|2020-11-30 09:45:00|574.89|572.39|576.01|573.51|576.06|573.56|574.49|571.99|589
1606729800000|2020-11-30 09:50:00|576|573.5|577.2|574.7|577.27|574.77|576|573.5|731
1606730100000|2020-11-30 09:55:00|577.23|574.73|578.07|575.57|578.15|575.65|577.02|574.52|562
1606730400000|2020-11-30 10:00:00|578.04|575.54|579.57|577.07|579.58|577.08|577|574.5|627
1606730700000|2020-11-30 10:05:00|579.72|577.22|579.09|576.59|580.11|577.61|578.84|576.34|567
1606731000000|2020-11-30 10:10:00|579.08|576.58|579.94|577.44|579.94|577.44|578.58|576.08|464
1606731300000|2020-11-30 10:15:00|579.96|577.46|581.24|578.74|581.4|578.9|579.3|576.8|532
1606731600000|2020-11-30 10:20:00|581.26|578.76|583.42|580.92|584.29|581.79|581.24|578.74|660
1606731900000|2020-11-30 10:25:00|583.43|580.93|583.31|580.81|584.57|582.07|583.15|580.65|546
1606732200000|2020-11-30 10:30:00|583.3|580.8|583.02|580.52|583.47|580.97|582.83|580.33|645
1606732500000|2020-11-30 10:35:00|583.01|580.51|583.9|581.4|584.13|581.63|582.73|580.23|621
1606732800000|2020-11-30 10:40:00|583.91|581.41|583.19|580.69|583.92|581.42|583.02|580.52|503
1606733100000|2020-11-30 10:45:00|583.2|580.7|582.93|580.43|583.2|580.7|582.24|579.74|350
1606733400000|2020-11-30 10:50:00|582.94|580.44|582.61|580.11|583.35|580.85|582.6|580.1|377
1606733700000|2020-11-30 10:55:00|582.62|580.12|581.98|579.48|582.94|580.44|581.9|579.4|406
1606734000000|2020-11-30 11:00:00|581.96|579.46|583.73|581.23|584.64|582.14|581.88|579.38|608
1606734300000|2020-11-30 11:05:00|583.72|581.22|587.24|584.74|587.84|585.34|583.7|581.2|717
1606734600000|2020-11-30 11:10:00|587.23|584.73|587.73|585.23|588.49|585.99|586.83|584.33|728
1606734900000|2020-11-30 11:15:00|587.74|585.24|591.11|588.61|591.22|588.72|587.13|584.63|655
1606735200000|2020-11-30 11:20:00|591.07|588.57|591.47|588.97|592.77|590.27|590.54|588.04|791
1606735500000|2020-11-30 11:25:00|591.49|588.99|590.22|587.72|591.53|589.03|589.79|587.29|688
1606735800000|2020-11-30 11:30:00|590.2|587.7|590.85|588.35|591.65|589.15|590.01|587.51|678
1606736100000|2020-11-30 11:35:00|590.87|588.37|589.39|586.89|591.36|588.86|588.61|586.11|637
1606736400000|2020-11-30 11:40:00|589.36|586.86|590.14|587.64|591.09|588.59|588.69|586.19|753
1606736700000|2020-11-30 11:45:00|590.12|587.62|591.5|589|591.59|589.09|590.05|587.55|658
1606737000000|2020-11-30 11:50:00|591.51|589.01|591.97|589.47|592.33|589.83|589.82|587.32|777
1606737300000|2020-11-30 11:55:00|591.99|589.49|590.22|587.72|592.76|590.26|590.21|587.71|732
1606737600000|2020-11-30 12:00:00|590.24|587.74|592.56|590.06|592.8|590.3|590.18|587.68|617
1606737900000|2020-11-30 12:05:00|592.57|590.07|596.37|593.87|596.4|593.9|592.41|589.91|759
1606738200000|2020-11-30 12:10:00|596.28|593.78|596.38|593.88|597.6|595.1|595.32|592.82|824
1606738500000|2020-11-30 12:15:00|596.39|593.89|596.07|593.57|597|594.5|594.8|592.3|767
1606738800000|2020-11-30 12:20:00|596.1|593.6|596.7|594.2|596.71|594.21|595.06|592.56|710
1606739100000|2020-11-30 12:25:00|596.71|594.21|594.73|592.23|596.78|594.28|594.69|592.19|636
1606739400000|2020-11-30 12:30:00|594.75|592.25|596.07|593.57|597.3|594.8|594.7|592.2|787
1606739700000|2020-11-30 12:35:00|596.05|593.55|594.94|592.44|596.19|593.69|594.7|592.2|711
1606740000000|2020-11-30 12:40:00|594.93|592.43|594.88|592.38|595.45|592.95|594.65|592.15|576
1606740300000|2020-11-30 12:45:00|594.91|592.41|596.25|593.75|596.4|593.9|594.87|592.37|632
1606740600000|2020-11-30 12:50:00|596.27|593.77|596.04|593.54|596.94|594.44|595.51|593.01|604
1606740900000|2020-11-30 12:55:00|596.08|593.58|597.48|594.98|597.6|595.1|596.01|593.51|664
1606741200000|2020-11-30 13:00:00|597.5|595|596.5|594|598.91|596.41|596.13|593.63|823
1606741500000|2020-11-30 13:05:00|596.47|593.97|596.27|593.77|597.19|594.69|595.88|593.38|756
1606741800000|2020-11-30 13:10:00|596.3|593.8|598.7|596.2|598.81|596.31|596.15|593.65|768
1606742100000|2020-11-30 13:15:00|598.71|596.21|596.92|594.42|598.71|596.21|595.96|593.46|781
1606742400000|2020-11-30 13:20:00|596.89|594.39|595.99|593.49|597.27|594.77|595.75|593.25|758
1606742700000|2020-11-30 13:25:00|596|593.5|596.49|593.99|597.3|594.8|595.53|593.03|738
1606743000000|2020-11-30 13:30:00|596.44|593.94|594.58|592.08|596.7|594.2|594.31|591.81|783
1606743300000|2020-11-30 13:35:00|594.61|592.11|594.22|591.72|595.05|592.55|592.38|589.88|849
1606743600000|2020-11-30 13:40:00|594.21|591.71|593.23|590.73|594.75|592.25|593.14|590.64|700
1606743900000|2020-11-30 13:45:00|593.22|590.72|597.69|595.19|597.8|595.3|593.22|590.72|836
1606744200000|2020-11-30 13:50:00|597.67|595.17|602.22|599.72|603.17|600.67|597.54|595.04|866
1606744500000|2020-11-30 13:55:00|602.19|599.69|603.45|600.95|605.72|603.22|600.89|598.39|983
1606744800000|2020-11-30 14:00:00|603.47|600.97|604.81|602.31|605.62|603.12|602.61|600.11|938
1606745100000|2020-11-30 14:05:00|604.83|602.33|604.15|601.65|607.95|605.45|604.03|601.53|925
1606745400000|2020-11-30 14:10:00|604.12|601.62|604.06|601.56|605.01|602.51|602.84|600.34|901
1606745700000|2020-11-30 14:15:00|604.21|601.71|604.43|601.93|605.01|602.51|600.9|598.4|934
1606746000000|2020-11-30 14:20:00|604.44|601.94|603.44|600.94|604.77|602.27|602.26|599.76|873
1606746300000|2020-11-30 14:25:00|603.43|600.93|605.19|602.69|605.3|602.8|603.25|600.75|866
1606746600000|2020-11-30 14:30:00|605.17|602.67|606.26|603.76|606.27|603.77|603.9|601.4|827
1606746900000|2020-11-30 14:35:00|606.23|603.73|608.91|606.41|609.85|607.35|606|603.5|919
1606747200000|2020-11-30 14:40:00|608.95|606.45|608.01|605.51|609.66|607.16|607.99|605.49|836
1606747500000|2020-11-30 14:45:00|608|605.5|611.46|608.96|612.77|610.27|605.99|603.49|992
1606747800000|2020-11-30 14:50:00|611.82|609.32|612.43|609.93|614.01|611.51|611.1|608.6|1027
1606748100000|2020-11-30 14:55:00|612.45|609.95|605.23|602.73|612.47|609.97|604.39|601.89|1018
1606748400000|2020-11-30 15:00:00|605.25|602.75|606.93|604.43|608.59|606.09|605.2|602.7|946
1606748700000|2020-11-30 15:05:00|606.92|604.42|611.35|608.85|611.35|608.85|606.7|604.2|866
1606749000000|2020-11-30 15:10:00|611.34|608.84|610.19|607.69|611.39|608.89|608.16|605.66|964
1606749300000|2020-11-30 15:15:00|610.18|607.68|608.07|605.57|610.42|607.92|607.4|604.9|930
1606749600000|2020-11-30 15:20:00|608.1|605.6|605.67|603.17|608.26|605.76|604.88|602.38|770
1606749900000|2020-11-30 15:25:00|605.76|603.26|605.79|603.29|606.92|604.42|605.14|602.64|673
1606750200000|2020-11-30 15:30:00|605.78|603.28|597.3|594.8|606.16|603.66|597.13|594.63|889
1606750500000|2020-11-30 15:35:00|597.31|594.81|600.65|598.15|600.96|598.46|597.31|594.81|902
1606750800000|2020-11-30 15:40:00|600.67|598.17|601.44|598.94|602.14|599.64|599.11|596.61|949
1606751100000|2020-11-30 15:45:00|601.45|598.95|601.45|598.95|601.7|599.2|599.74|597.24|911
1606751400000|2020-11-30 15:50:00|601.43|598.93|600.49|597.99|601.43|598.93|600.17|597.67|851
1606751700000|2020-11-30 15:55:00|600.54|598.04|597.57|595.07|600.78|598.28|596.15|593.65|938
1606752000000|2020-11-30 16:00:00|597.63|595.13|607.77|605.27|608.14|605.64|597.55|595.05|1013
1606752300000|2020-11-30 16:05:00|608.02|605.52|607.03|604.53|609.83|607.33|606.29|603.79|952
1606752600000|2020-11-30 16:10:00|606.99|604.49|609.89|607.39|609.92|607.42|606.93|604.43|910
1606752900000|2020-11-30 16:15:00|609.74|607.24|613.47|610.97|613.86|611.36|609.73|607.23|896
1606753200000|2020-11-30 16:20:00|613.49|610.99|613|610.5|615.03|612.53|611.84|609.34|826
1606753500000|2020-11-30 16:25:00|613.03|610.53|615.41|612.91|615.76|613.26|612.93|610.43|860
1606753800000|2020-11-30 16:30:00|615.42|612.92|615.23|612.73|615.8|613.3|613.36|610.86|906
1606754100000|2020-11-30 16:35:00|615.24|612.74|610.11|607.61|615.26|612.76|607.91|605.41|963
1606754400000|2020-11-30 16:40:00|610.03|607.53|607.82|605.32|610.91|608.41|607.24|604.74|872
1606754700000|2020-11-30 16:45:00|607.85|605.35|604.61|602.11|608.2|605.7|603.26|600.76|987
1606755000000|2020-11-30 16:50:00|604.56|602.06|606.07|603.57|607.9|605.4|604.22|601.72|851
1606755300000|2020-11-30 16:55:00|606.06|603.56|602.51|600.01|606.07|603.57|600|597.5|932
1606755600000|2020-11-30 17:00:00|602.49|599.99|598.24|595.74|604.18|601.68|598.24|595.74|987
1606755900000|2020-11-30 17:05:00|598.25|595.75|602.54|600.04|602.83|600.33|596.65|594.15|962
1606756200000|2020-11-30 17:10:00|602.56|600.06|605.34|602.84|606.15|603.65|602.51|600.01|908
1606756500000|2020-11-30 17:15:00|605.32|602.82|605.11|602.61|606.32|603.82|603.32|600.82|862
1606756800000|2020-11-30 17:20:00|605.05|602.55|604.5|602|605.38|602.88|603.45|600.95|752
1606757100000|2020-11-30 17:25:00|604.56|602.06|604.49|601.99|605.81|603.31|603.42|600.92|780
1606757400000|2020-11-30 17:30:00|604.48|601.98|605.2|602.7|606.42|603.92|604.46|601.96|818
1606757700000|2020-11-30 17:35:00|605.21|602.71|604.85|602.35|605.38|602.88|604.08|601.58|772
1606758000000|2020-11-30 17:40:00|604.86|602.36|606.3|603.8|606.75|604.25|604.64|602.14|681
1606758300000|2020-11-30 17:45:00|606.28|603.78|607.93|605.43|607.93|605.43|605.97|603.47|756
1606758600000|2020-11-30 17:50:00|607.94|605.44|608.61|606.11|609.25|606.75|607.83|605.33|778
1606758900000|2020-11-30 17:55:00|608.6|606.1|606.46|603.96|608.6|606.1|605.78|603.28|753
1606759200000|2020-11-30 18:00:00|606.49|603.99|607.19|604.69|609.88|607.38|606.22|603.72|807
1606759500000|2020-11-30 18:05:00|607.08|604.58|604.52|602.02|607.77|605.27|604.36|601.86|822
1606759800000|2020-11-30 18:10:00|604.57|602.07|604.06|601.56|604.6|602.1|603.64|601.14|775
1606760100000|2020-11-30 18:15:00|604.05|601.55|604.64|602.14|605.01|602.51|603.04|600.54|718
1606760400000|2020-11-30 18:20:00|604.63|602.13|600.88|598.38|604.8|602.3|600.75|598.25|795
1606760700000|2020-11-30 18:25:00|600.96|598.46|602.79|600.29|602.88|600.38|600.9|598.4|703
1606761000000|2020-11-30 18:30:00|602.77|600.27|602.72|600.22|602.8|600.3|601.73|599.23|776
1606761300000|2020-11-30 18:35:00|602.73|600.23|603.46|600.96|603.59|601.09|601.63|599.13|737
1606761600000|2020-11-30 18:40:00|603.43|600.93|604.63|602.13|604.67|602.17|603.03|600.53|592
1606761900000|2020-11-30 18:45:00|604.67|602.17|604.1|601.6|604.69|602.19|603.89|601.39|610
1606762200000|2020-11-30 18:50:00|604.15|601.65|600.55|598.05|604.15|601.65|600.18|597.68|821
1606762500000|2020-11-30 18:55:00|600.62|598.12|599.44|596.94|600.69|598.19|598.92|596.42|755
1606762800000|2020-11-30 19:00:00|599.46|596.96|600.5|598|600.92|598.42|598.23|595.73|840
1606763100000|2020-11-30 19:05:00|600.47|597.97|602.07|599.57|602.23|599.73|599.52|597.02|629
1606763400000|2020-11-30 19:10:00|602.08|599.58|600.79|598.29|602.2|599.7|600.57|598.07|666
1606763700000|2020-11-30 19:15:00|600.75|598.25|602.67|600.17|603.73|601.23|600.68|598.18|711
1606764000000|2020-11-30 19:20:00|602.66|600.16|602.93|600.43|603.46|600.96|601.86|599.36|598
1606764300000|2020-11-30 19:25:00|602.94|600.44|603.79|601.29|603.84|601.34|602.89|600.39|630
1606764600000|2020-11-30 19:30:00|603.78|601.28|604.07|601.57|604.16|601.66|602.33|599.83|726
1606764900000|2020-11-30 19:35:00|604.16|601.66|604.13|601.63|604.42|601.92|603.93|601.43|664
1606765200000|2020-11-30 19:40:00|604.14|601.64|604.85|602.35|605.33|602.83|603.27|600.77|726
1606765500000|2020-11-30 19:45:00|604.86|602.36|603.84|601.34|605.97|603.47|603.38|600.88|749
1606765800000|2020-11-30 19:50:00|603.83|601.33|604.44|601.94|604.62|602.12|603.11|600.61|703
1606766100000|2020-11-30 19:55:00|604.43|601.93|603.54|601.04|604.45|601.95|602.51|600.01|656
1606766400000|2020-11-30 20:00:00|603.56|601.06|601.69|599.19|603.63|601.13|600.4|597.9|835
1606766700000|2020-11-30 20:05:00|601.75|599.25|605.29|602.79|605.65|603.15|601.66|599.16|857
1606767000000|2020-11-30 20:10:00|605.26|602.76|605.64|603.14|605.87|603.37|604.97|602.47|666
1606767300000|2020-11-30 20:15:00|605.63|603.13|605.55|603.05|605.88|603.38|604.73|602.23|611
1606767600000|2020-11-30 20:20:00|605.52|603.02|605.15|602.65|606.07|603.57|604.72|602.22|661
1606767900000|2020-11-30 20:25:00|605.13|602.63|605.84|603.34|605.89|603.39|604.74|602.24|745
1606768200000|2020-11-30 20:30:00|605.85|603.35|607.26|604.76|607.42|604.92|605.55|603.05|662
1606768500000|2020-11-30 20:35:00|607.27|604.77|607.81|605.31|608.09|605.59|607.18|604.68|487
1606768800000|2020-11-30 20:40:00|607.78|605.28|606.5|604|608.14|605.64|606.24|603.74|612
1606769100000|2020-11-30 20:45:00|606.52|604.02|605.94|603.44|606.75|604.25|605.59|603.09|608
1606769400000|2020-11-30 20:50:00|605.93|603.43|605.75|603.25|606.49|603.99|605.74|603.24|661
1606769700000|2020-11-30 20:55:00|605.73|603.23|606.85|604.35|606.89|604.39|605.68|603.18|541
1606770000000|2020-11-30 21:00:00|606.9|604.4|607.79|605.29|608.29|605.79|606.83|604.33|592
1606770300000|2020-11-30 21:05:00|607.73|605.23|609.63|607.13|610.43|607.93|607.72|605.22|628
1606770600000|2020-11-30 21:10:00|609.61|607.11|609.94|607.44|609.97|607.47|609.52|607.02|504
1606770900000|2020-11-30 21:15:00|609.95|607.45|608.91|606.41|610.01|607.51|607.46|604.96|620
1606771200000|2020-11-30 21:20:00|608.86|606.36|607.89|605.39|610.24|607.74|607.66|605.16|682
1606771500000|2020-11-30 21:25:00|607.84|605.34|606.87|604.37|607.9|605.4|606.72|604.22|603
1606771800000|2020-11-30 21:30:00|606.94|604.44|608.13|605.63|608.14|605.64|606.83|604.33|434
1606772100000|2020-11-30 21:35:00|608.14|605.64|608.64|606.14|608.68|606.18|607.03|604.53|466
1606772400000|2020-11-30 21:40:00|608.63|606.13|607.64|605.14|608.76|606.26|607.56|605.06|488
1606772700000|2020-11-30 21:45:00|607.65|605.15|608.28|605.78|608.29|605.79|607.29|604.79|575
1606773000000|2020-11-30 21:50:00|608.3|605.8|608.65|606.15|609.23|606.73|608.3|605.8|547
1606773300000|2020-11-30 21:55:00|608.66|606.16|606.73|604.23|608.66|606.16|605.45|602.95|595
1606773600000|2020-11-30 22:00:00|606.72|604.22|605.24|602.74|606.87|604.37|604.19|601.69|443
1606773900000|2020-11-30 22:05:00|605.23|602.73|604.71|602.21|605.25|602.75|603.83|601.33|460
1606774200000|2020-11-30 22:10:00|604.7|602.2|605.56|603.06|605.57|603.07|604.51|602.01|257
1606774500000|2020-11-30 22:15:00|605.55|603.05|604.91|602.41|605.56|603.06|604.1|601.6|289
1606774800000|2020-11-30 22:20:00|605.01|602.51|606.57|604.07|606.63|604.13|605.01|602.51|367
1606775100000|2020-11-30 22:25:00|606.58|604.08|605.93|603.43|606.58|604.08|605.77|603.27|361
1606775400000|2020-11-30 22:30:00|605.92|603.42|607.62|605.12|607.62|605.12|605.92|603.42|332
1606775700000|2020-11-30 22:35:00|607.54|605.04|607.28|604.78|607.64|605.14|607.15|604.65|323
1606776000000|2020-11-30 22:40:00|607.29|604.79|607.65|605.15|607.67|605.17|606.77|604.27|279
1606776300000|2020-11-30 22:45:00|607.63|605.13|609.34|606.84|609.53|607.03|607.62|605.12|177
1606776600000|2020-11-30 22:50:00|609.37|606.87|609.92|607.42|610.02|607.52|609.24|606.74|306
1606776900000|2020-11-30 22:55:00|609.93|607.43|611.68|609.18|611.77|609.27|609.92|607.42|395
1606777200000|2020-11-30 23:00:00|611.84|609.34|611.83|609.33|611.91|609.41|610.71|608.21|468
1606777500000|2020-11-30 23:05:00|611.85|609.35|612.01|609.51|612.1|609.6|611.17|608.67|413
1606777800000|2020-11-30 23:10:00|612|609.5|611.99|609.49|612.14|609.64|610.85|608.35|562
1606778100000|2020-11-30 23:15:00|612.07|609.57|613.38|610.88|613.6|611.1|612.03|609.53|561
1606778400000|2020-11-30 23:20:00|613.39|610.89|612.84|610.34|613.55|611.05|612.76|610.26|722
1606778700000|2020-11-30 23:25:00|612.81|610.31|613.37|610.87|613.95|611.45|612.12|609.62|668
1606779000000|2020-11-30 23:30:00|613.36|610.86|614.06|611.56|615.42|612.92|613.36|610.86|630
1606779300000|2020-11-30 23:35:00|614.02|611.52|615.13|612.63|615.21|612.71|612.9|610.4|807
1606779600000|2020-11-30 23:40:00|615.14|612.64|613.77|611.27|615.14|612.64|613.23|610.73|726
1606779900000|2020-11-30 23:45:00|613.78|611.28|615.85|613.35|616.07|613.57|613.1|610.6|709
1606780200000|2020-11-30 23:50:00|615.94|613.44|615.07|612.57|617.76|615.26|615.03|612.53|774
1606780500000|2020-11-30 23:55:00|615.06|612.56|618.06|615.56|618.06|615.56|614.59|612.09|904
1606780800000|2020-12-01 00:00:00|618.04|615.54|616.36|613.86|618.49|615.99|615.59|613.09|946
1606781100000|2020-12-01 00:05:00|616.32|613.82|613.43|610.93|616.32|613.82|613.23|610.73|869
1606781400000|2020-12-01 00:10:00|613.41|610.91|613.31|610.81|614.18|611.68|612.47|609.97|756
1606781700000|2020-12-01 00:15:00|613.34|610.84|614.4|611.9|614.43|611.93|612.66|610.16|688
1606782000000|2020-12-01 00:20:00|614.39|611.89|615.07|612.57|615.1|612.6|613.84|611.34|670
1606782300000|2020-12-01 00:25:00|615.12|612.62|614.56|612.06|615.29|612.79|613.58|611.08|756
1606782600000|2020-12-01 00:30:00|614.54|612.04|612.24|609.74|614.57|612.07|612.23|609.73|729
1606782900000|2020-12-01 00:35:00|612.25|609.75|610.48|607.98|612.32|609.82|609.61|607.11|852
1606783200000|2020-12-01 00:40:00|610.49|607.99|608.96|606.46|610.74|608.24|608.7|606.2|655
1606783500000|2020-12-01 00:45:00|608.93|606.43|605.92|603.42|608.97|606.47|604.71|602.21|913
1606783800000|2020-12-01 00:50:00|605.89|603.39|606.26|603.76|606.96|604.46|605.12|602.62|743
1606784100000|2020-12-01 00:55:00|606.27|603.77|607.17|604.67|607.58|605.08|605.89|603.39|701
1606784400000|2020-12-01 01:00:00|607.15|604.65|607.54|605.04|608.73|606.23|606.2|603.7|741
1606784700000|2020-12-01 01:05:00|607.53|605.03|606.5|604|607.53|605.03|605.5|603|770
1606785000000|2020-12-01 01:10:00|606.54|604.04|605.91|603.41|607.03|604.53|605.78|603.28|573
1606785300000|2020-12-01 01:15:00|605.88|603.38|607.41|604.91|607.65|605.15|605.01|602.51|693
1606785600000|2020-12-01 01:20:00|607.43|604.93|606.8|604.3|607.48|604.98|606.24|603.74|638
1606785900000|2020-12-01 01:25:00|606.84|604.34|606.85|604.35|607.88|605.38|606.76|604.26|607
1606786200000|2020-12-01 01:30:00|606.83|604.33|605.37|602.87|606.85|604.35|604.81|602.31|784
1606786500000|2020-12-01 01:35:00|605.36|602.86|608.34|605.84|608.48|605.98|605.36|602.86|705
1606786800000|2020-12-01 01:40:00|608.31|605.81|610.05|607.55|610.32|607.82|607.97|605.47|761
1606787100000|2020-12-01 01:45:00|610.07|607.57|612.27|609.77|613.15|610.65|610.07|607.57|812
1606787400000|2020-12-01 01:50:00|612.28|609.78|612.81|610.31|613.21|610.71|612.23|609.73|687
1606787700000|2020-12-01 01:55:00|612.82|610.32|612.32|609.82|612.89|610.39|611.84|609.34|765
1606788000000|2020-12-01 02:00:00|612.25|609.75|612.67|610.17|613|610.5|611.36|608.86|663
1606788300000|2020-12-01 02:05:00|612.78|610.28|611.41|608.91|612.78|610.28|611.12|608.62|733
1606788600000|2020-12-01 02:10:00|611.42|608.92|611.31|608.81|611.46|608.96|609.28|606.78|711
1606788900000|2020-12-01 02:15:00|611.3|608.8|611.25|608.75|611.53|609.03|609.48|606.98|779
1606789200000|2020-12-01 02:20:00|611.24|608.74|612.13|609.63|612.13|609.63|610.61|608.11|634
1606789500000|2020-12-01 02:25:00|612.12|609.62|610.8|608.3|612.42|609.92|610.63|608.13|650
1606789800000|2020-12-01 02:30:00|610.81|608.31|609.63|607.13|610.94|608.44|609.63|607.13|622
1606790100000|2020-12-01 02:35:00|609.69|607.19|611.03|608.53|611.07|608.57|609.19|606.69|675
1606790400000|2020-12-01 02:40:00|610.98|608.48|610.88|608.38|611.06|608.56|610.63|608.13|536
1606790700000|2020-12-01 02:45:00|610.87|608.37|609.73|607.23|611.19|608.69|609.64|607.14|479
1606791000000|2020-12-01 02:50:00|609.74|607.24|611.37|608.87|611.67|609.17|609.2|606.7|622
1606791300000|2020-12-01 02:55:00|611.38|608.88|612.36|609.86|612.52|610.02|611.06|608.56|656
1606791600000|2020-12-01 03:00:00|612.33|609.83|610.11|607.61|612.38|609.88|609.98|607.48|620
1606791900000|2020-12-01 03:05:00|610.1|607.6|609.1|606.6|610.13|607.63|608.72|606.22|552
1606792200000|2020-12-01 03:10:00|609.09|606.59|609.01|606.51|609.11|606.61|608.19|605.69|565
1606792500000|2020-12-01 03:15:00|609|606.5|608.76|606.26|609|606.5|608.02|605.52|690
1606792800000|2020-12-01 03:20:00|608.78|606.28|607.38|604.88|608.98|606.48|606.82|604.32|586
1606793100000|2020-12-01 03:25:00|607.4|604.9|607.61|605.11|607.77|605.27|606.63|604.13|680
1606793400000|2020-12-01 03:30:00|607.6|605.1|607.59|605.09|608.21|605.71|607.21|604.71|678
1606793700000|2020-12-01 03:35:00|607.6|605.1|608.43|605.93|608.47|605.97|607.52|605.02|568
1606794000000|2020-12-01 03:40:00|608.44|605.94|609.31|606.81|609.46|606.96|608.23|605.73|453
1606794300000|2020-12-01 03:45:00|609.34|606.84|609.52|607.02|610.25|607.75|609.27|606.77|498
1606794600000|2020-12-01 03:50:00|609.51|607.01|608.96|606.46|610.39|607.89|608.77|606.27|636
1606794900000|2020-12-01 03:55:00|608.95|606.45|606.62|604.12|608.96|606.46|605.71|603.21|795
1606795200000|2020-12-01 04:00:00|606.61|604.11|608.95|606.45|608.95|606.45|605.31|602.81|772
1606795500000|2020-12-01 04:05:00|608.81|606.31|607.93|605.43|608.9|606.4|607.05|604.55|704
1606795800000|2020-12-01 04:10:00|607.94|605.44|609.62|607.12|609.97|607.47|607.9|605.4|683
1606796100000|2020-12-01 04:15:00|609.63|607.13|607.99|605.49|609.63|607.13|607.98|605.48|578
1606796400000|2020-12-01 04:20:00|607.98|605.48|608.76|606.26|608.99|606.49|607.28|604.78|594
1606796700000|2020-12-01 04:25:00|608.77|606.27|607.22|604.72|608.83|606.33|607.2|604.7|436
1606797000000|2020-12-01 04:30:00|607.23|604.73|603.5|601|607.26|604.76|603.34|600.84|667
1606797300000|2020-12-01 04:35:00|603.52|601.02|604.87|602.37|604.92|602.42|603.52|601.02|793
1606797600000|2020-12-01 04:40:00|605|602.5|606.34|603.84|606.52|604.02|604.47|601.97|636
1606797900000|2020-12-01 04:45:00|606.33|603.83|607|604.5|607.16|604.66|605.77|603.27|612
1606798200000|2020-12-01 04:50:00|606.96|604.46|607.27|604.77|607.7|605.2|606.37|603.87|612
1606798500000|2020-12-01 04:55:00|607.28|604.78|605|602.5|607.31|604.81|604.75|602.25|611
1606798800000|2020-12-01 05:00:00|604.97|602.47|603.6|601.1|605.44|602.94|603.12|600.62|679
1606799100000|2020-12-01 05:05:00|603.61|601.11|605.11|602.61|605.22|602.72|603.32|600.82|719
1606799400000|2020-12-01 05:10:00|605.1|602.6|606.5|604|606.67|604.17|604.84|602.34|552
1606799700000|2020-12-01 05:15:00|606.52|604.02|606.55|604.05|606.66|604.16|606.35|603.85|504
1606800000000|2020-12-01 05:20:00|606.54|604.04|608.69|606.19|608.98|606.48|606.45|603.95|426
1606800300000|2020-12-01 05:25:00|608.7|606.2|609.02|606.52|609.07|606.57|608.22|605.72|547
1606800600000|2020-12-01 05:30:00|609.01|606.51|608.45|605.95|609.12|606.62|608.36|605.86|448
1606800900000|2020-12-01 05:35:00|608.44|605.94|607.65|605.15|608.56|606.06|607.64|605.14|539
1606801200000|2020-12-01 05:40:00|607.64|605.14|607.48|604.98|608.52|606.02|607.46|604.96|428
1606801500000|2020-12-01 05:45:00|607.49|604.99|608.14|605.64|608.22|605.72|607.41|604.91|580
1606801800000|2020-12-01 05:50:00|608.11|605.61|609.6|607.1|609.63|607.13|608.11|605.61|451
1606802100000|2020-12-01 05:55:00|609.58|607.08|609.7|607.2|609.94|607.44|609.49|606.99|592
1606802400000|2020-12-01 06:00:00|609.72|607.22|609.76|607.26|609.78|607.28|609.01|606.51|519
1606802700000|2020-12-01 06:05:00|609.79|607.29|611.54|609.04|611.74|609.24|609.56|607.06|512
1606803000000|2020-12-01 06:10:00|611.49|608.99|612.95|610.45|613.57|611.07|611.48|608.98|703
1606803300000|2020-12-01 06:15:00|612.94|610.44|612.07|609.57|613.09|610.59|611.9|609.4|479
1606803600000|2020-12-01 06:20:00|612.05|609.55|610.83|608.33|612.05|609.55|610.74|608.24|549
1606803900000|2020-12-01 06:25:00|610.84|608.34|611.17|608.67|611.45|608.95|610.78|608.28|438
1606804200000|2020-12-01 06:30:00|611.16|608.66|610.72|608.22|611.68|609.18|610.61|608.11|449
1606804500000|2020-12-01 06:35:00|610.74|608.24|609.55|607.05|610.74|608.24|609.44|606.94|371
1606804800000|2020-12-01 06:40:00|609.56|607.06|608.14|605.64|609.56|607.06|607.9|605.4|703
1606805100000|2020-12-01 06:45:00|608.13|605.63|608.09|605.59|608.6|606.1|607.33|604.83|622
1606805400000|2020-12-01 06:50:00|608.01|605.51|606.65|604.15|608.01|605.51|606.42|603.92|706
1606805700000|2020-12-01 06:55:00|606.63|604.13|607.04|604.54|607.47|604.97|606.31|603.81|589
1606806000000|2020-12-01 07:00:00|607.03|604.53|608.64|606.14|608.67|606.17|606.35|603.85|620
1606806300000|2020-12-01 07:05:00|608.65|606.15|609.61|607.11|609.72|607.22|608.3|605.8|583
1606806600000|2020-12-01 07:10:00|609.62|607.12|610.29|607.79|610.62|608.12|609.59|607.09|602
1606806900000|2020-12-01 07:15:00|610.3|607.8|609.85|607.35|610.61|608.11|609.8|607.3|477
1606807200000|2020-12-01 07:20:00|609.86|607.36|610.2|607.7|610.88|608.38|609.85|607.35|571
1606807500000|2020-12-01 07:25:00|610.22|607.72|609.6|607.1|610.47|607.97|609.59|607.09|532
1606807800000|2020-12-01 07:30:00|609.59|607.09|611.44|608.94|611.47|608.97|609.38|606.88|523
1606808100000|2020-12-01 07:35:00|611.43|608.93|611.63|609.13|611.7|609.2|611.12|608.62|568
1606808400000|2020-12-01 07:40:00|611.65|609.15|610.83|608.33|611.81|609.31|610.71|608.21|453
1606808700000|2020-12-01 07:45:00|610.8|608.3|609.76|607.26|610.8|608.3|609.62|607.12|686
1606809000000|2020-12-01 07:50:00|609.73|607.23|611.19|608.69|611.19|608.69|609.34|606.84|557
1606809300000|2020-12-01 07:55:00|611.23|608.73|612.43|609.93|612.82|610.32|611.12|608.62|669
1606809600000|2020-12-01 08:00:00|612.44|609.94|612.73|610.23|613.31|610.81|612.41|609.91|607
1606809900000|2020-12-01 08:05:00|612.74|610.24|612.54|610.04|612.75|610.25|612.08|609.58|541
1606810200000|2020-12-01 08:10:00|612.52|610.02|612.45|609.95|612.64|610.14|612.17|609.67|442
1606810500000|2020-12-01 08:15:00|612.44|609.94|611.92|609.42|613.03|610.53|611.61|609.11|377
1606810800000|2020-12-01 08:20:00|611.91|609.41|611.59|609.09|613.19|610.69|611.44|608.94|492
1606811100000|2020-12-01 08:25:00|611.6|609.1|611.26|608.76|611.6|609.1|610.63|608.13|664
1606811400000|2020-12-01 08:30:00|611.3|608.8|614.03|611.53|614.12|611.62|611.3|608.8|602
1606811700000|2020-12-01 08:35:00|614.02|611.52|612.61|610.11|614.09|611.59|612.61|610.11|444
1606812000000|2020-12-01 08:40:00|612.62|610.12|610.67|608.17|612.62|610.12|610.33|607.83|657
1606812300000|2020-12-01 08:45:00|610.68|608.18|611.05|608.55|611.58|609.08|610.57|608.07|595
1606812600000|2020-12-01 08:50:00|611.06|608.56|611|608.5|611.51|609.01|610.9|608.4|499
1606812900000|2020-12-01 08:55:00|610.99|608.49|610.4|607.9|611.91|609.41|610.17|607.67|705
1606813200000|2020-12-01 09:00:00|610.39|607.89|611.28|608.78|611.66|609.16|610.34|607.84|674
1606813500000|2020-12-01 09:05:00|611.29|608.79|611.23|608.73|611.43|608.93|610.58|608.08|629
1606813800000|2020-12-01 09:10:00|611.24|608.74|611.34|608.84|611.71|609.21|611.2|608.7|494
1606814100000|2020-12-01 09:15:00|611.35|608.85|614.24|611.74|614.33|611.83|611.32|608.82|710
1606814400000|2020-12-01 09:20:00|614.22|611.72|613.17|610.67|614.41|611.91|613.12|610.62|666
1606814700000|2020-12-01 09:25:00|613.23|610.73|610.98|608.48|613.23|610.73|610.72|608.22|693
1606815000000|2020-12-01 09:30:00|610.99|608.49|610.66|608.16|611.02|608.52|610.34|607.84|606
1606815300000|2020-12-01 09:35:00|610.64|608.14|612.13|609.63|613.6|611.1|610.6|608.1|670
1606815600000|2020-12-01 09:40:00|612.14|609.64|612.27|609.77|612.34|609.84|610.76|608.26|560
1606815900000|2020-12-01 09:45:00|612.28|609.78|613.08|610.58|613.49|610.99|612.16|609.66|619
1606816200000|2020-12-01 09:50:00|613.06|610.56|613.8|611.3|614.11|611.61|612.78|610.28|634
1606816500000|2020-12-01 09:55:00|613.83|611.33|616.02|613.52|616.06|613.56|613.63|611.13|653
1606816800000|2020-12-01 10:00:00|616.05|613.55|621.55|619.05|621.71|619.21|615.69|613.19|768
1606817100000|2020-12-01 10:05:00|621.51|619.01|624.64|622.14|625.17|622.67|620.38|617.88|840
1606817400000|2020-12-01 10:10:00|624.6|622.1|624.32|621.82|625.23|622.73|623.82|621.32|876
1606817700000|2020-12-01 10:15:00|624.33|621.83|623.55|621.05|625.25|622.75|621.63|619.13|774
1606818000000|2020-12-01 10:20:00|623.52|621.02|623.54|621.04|623.55|621.05|622.27|619.77|723
1606818300000|2020-12-01 10:25:00|623.53|621.03|627.03|624.53|627.57|625.07|623.53|621.03|805
1606818600000|2020-12-01 10:30:00|627.01|624.51|626.3|623.8|627.01|624.51|625.73|623.23|670
1606818900000|2020-12-01 10:35:00|626.32|623.82|624.61|622.11|626.67|624.17|624.32|621.82|749
1606819200000|2020-12-01 10:40:00|624.6|622.1|626.63|624.13|626.63|624.13|624.54|622.04|636
1606819500000|2020-12-01 10:45:00|626.7|624.2|628.56|626.06|629.32|626.82|625.95|623.45|773
1606819800000|2020-12-01 10:50:00|628.55|626.05|629.9|627.4|630.24|627.74|627.11|624.61|707
1606820100000|2020-12-01 10:55:00|629.91|627.41|629.46|626.96|630.26|627.76|628.63|626.13|742
1606820400000|2020-12-01 11:00:00|629.45|626.95|634.21|631.71|634.29|631.79|629.45|626.95|850
1606820700000|2020-12-01 11:05:00|634.23|631.73|636.86|634.36|637.49|634.99|634.21|631.71|860
1606821000000|2020-12-01 11:10:00|636.88|634.38|635.89|633.39|637.13|634.63|634.43|631.93|892
1606821300000|2020-12-01 11:15:00|635.91|633.41|636.02|633.52|637.45|634.95|634.69|632.19|812
1606821600000|2020-12-01 11:20:00|636.06|633.56|626.63|624.13|636.06|633.56|626.48|623.98|1051
1606821900000|2020-12-01 11:25:00|626.74|624.24|615.23|612.73|626.92|624.42|603.77|601.27|1116
1606822200000|2020-12-01 11:30:00|615.3|612.8|616.63|614.13|618.82|616.32|615.3|612.8|1023
1606822500000|2020-12-01 11:35:00|616.61|614.11|614.15|611.65|616.61|614.11|608.18|605.68|1001
1606822800000|2020-12-01 11:40:00|614.2|611.7|619.22|616.72|620.35|617.85|614.13|611.63|898
1606823100000|2020-12-01 11:45:00|619.17|616.67|621.08|618.58|623.07|620.57|619.1|616.6|952
1606823400000|2020-12-01 11:50:00|621.1|618.6|617.65|615.15|621.31|618.81|616.4|613.9|996
1606823700000|2020-12-01 11:55:00|617.59|615.09|617.14|614.64|619.4|616.9|616.02|613.52|891
1606824000000|2020-12-01 12:00:00|617.02|614.52|618.08|615.58|618.34|615.84|613.44|610.94|992
1606824300000|2020-12-01 12:05:00|618.1|615.6|615.5|613|618.3|615.8|614.46|611.96|917
1606824600000|2020-12-01 12:10:00|615.54|613.04|610.67|608.17|615.54|613.04|609.36|606.86|936
1606824900000|2020-12-01 12:15:00|610.56|608.06|610.37|607.87|611.24|608.74|607.43|604.93|911
1606825200000|2020-12-01 12:20:00|610.38|607.88|586.58|584.08|610.62|608.12|584.28|581.78|1045
1606825500000|2020-12-01 12:25:00|587.11|580.5|583.25|580.75|590.39|587.89|570.25|567.75|1132
1606825800000|2020-12-01 12:30:00|583.13|580.63|584.64|582.14|586.97|584.47|570.21|567.71|1125
1606826100000|2020-12-01 12:35:00|584.67|582.17|594.14|591.64|594.31|591.81|582.99|580.49|999
1606826400000|2020-12-01 12:40:00|594.18|591.68|590.44|586.44|595.36|592.86|584.43|581.93|1041
1606826700000|2020-12-01 12:45:00|590.32|586.32|586.76|582.76|592.64|588.64|585.08|581.08|1038
1606827000000|2020-12-01 12:50:00|586.79|582.79|583.06|579.06|587.42|583.42|577.44|573.44|1041
1606827300000|2020-12-01 12:55:00|583.05|579.05|579.17|575.17|585.6|581.6|577.63|573.63|1057
1606827600000|2020-12-01 13:00:00|579.28|575.28|576.94|572.94|580.99|576.99|568.62|564.62|1074
1606827900000|2020-12-01 13:05:00|576.52|572.52|580.06|576.06|581.94|577.94|575.08|571.08|992
1606828200000|2020-12-01 13:10:00|579.84|575.84|574.03|570.03|579.84|575.84|571.02|567.02|1060
1606828500000|2020-12-01 13:15:00|574|570|580.97|576.97|580.98|576.98|572.24|568.24|1051
1606828800000|2020-12-01 13:20:00|581.03|577.03|586.13|582.13|586.39|582.39|579.27|575.27|971
1606829100000|2020-12-01 13:25:00|586.22|582.22|590|586|591.11|587.11|583.63|579.63|972
1606829400000|2020-12-01 13:30:00|590.01|586.01|587.54|583.54|590.01|586.01|587.01|583.01|923
1606829700000|2020-12-01 13:35:00|587.51|583.51|589.1|585.1|589.6|585.6|586.2|582.2|845
1606830000000|2020-12-01 13:40:00|589.11|585.11|596.06|592.06|597.1|593.1|589.11|585.11|860
1606830300000|2020-12-01 13:45:00|596.04|592.04|592.68|588.68|596.04|592.04|590.64|586.64|913
1606830600000|2020-12-01 13:50:00|592.69|588.69|594.48|590.48|594.94|590.94|590.45|586.45|869
1606830900000|2020-12-01 13:55:00|594.44|590.44|591.78|587.78|594.44|590.44|590.75|586.75|841
1606831200000|2020-12-01 14:00:00|591.77|587.77|588.45|584.45|591.79|587.79|587.75|583.75|858
1606831500000|2020-12-01 14:05:00|588.39|584.39|589.11|585.11|589.46|585.46|585.13|581.13|919
1606831800000|2020-12-01 14:10:00|589.1|585.1|592.38|588.38|592.43|588.43|589.1|585.1|801
1606832100000|2020-12-01 14:15:00|592.42|588.42|593.16|589.16|594.44|590.44|591.25|587.25|807
1606832400000|2020-12-01 14:20:00|593.15|589.15|592.73|588.73|593.22|589.22|590.9|586.9|839
1606832700000|2020-12-01 14:25:00|592.78|588.78|589.4|585.4|592.79|588.79|588.21|584.21|737
1606833000000|2020-12-01 14:30:00|589.37|585.37|596.14|592.14|596.14|592.14|588.52|584.52|803
1606833300000|2020-12-01 14:35:00|596.18|592.18|603.75|599.75|603.99|599.99|596.04|592.04|928
1606833600000|2020-12-01 14:40:00|603.79|599.79|611.23|607.23|612.37|608.37|603.72|599.72|957
1606833900000|2020-12-01 14:45:00|611.13|607.13|612.6|608.6|615.65|611.65|609.28|605.28|1028
1606834200000|2020-12-01 14:50:00|612.59|608.59|612.17|608.17|614.17|610.17|611.45|607.45|925
1606834500000|2020-12-01 14:55:00|612.16|608.16|613.04|609.04|613.16|609.16|610.46|606.46|844
1606834800000|2020-12-01 15:00:00|613.05|609.05|616.38|612.38|616.52|612.52|610.54|606.54|896
1606835100000|2020-12-01 15:05:00|616.37|612.37|621.03|617.03|621.03|617.03|614.69|610.69|934
1606835400000|2020-12-01 15:10:00|620.99|616.99|616.99|612.99|621.19|617.19|616.08|612.08|960
1606835700000|2020-12-01 15:15:00|616.94|612.94|616.18|612.18|616.94|612.94|613.24|609.24|890
1606836000000|2020-12-01 15:20:00|616.2|612.2|614.46|610.46|618.71|614.71|614.46|610.46|935
1606836300000|2020-12-01 15:25:00|614.44|610.44|617.04|613.04|617.11|613.11|614.41|610.41|757
1606836600000|2020-12-01 15:30:00|617.07|613.07|610.28|606.28|617.09|613.09|609.81|605.81|848
1606836900000|2020-12-01 15:35:00|610.26|606.26|609.36|605.36|611.62|607.62|609.33|605.33|830
1606837200000|2020-12-01 15:40:00|609.37|605.37|605.58|601.58|611.64|607.64|605.53|601.53|800
1606837500000|2020-12-01 15:45:00|605.57|601.57|608.96|604.96|609.14|605.14|599.84|595.84|969
1606837800000|2020-12-01 15:50:00|608.9|604.9|607.64|605.14|609.33|605.33|603.83|600.44|870
1606838100000|2020-12-01 15:55:00|607.63|605.13|605.65|603.15|608.17|605.67|605.56|603.06|798
1606838400000|2020-12-01 16:00:00|605.64|603.14|608.86|606.36|610.07|607.57|605.58|603.08|877
1606838700000|2020-12-01 16:05:00|608.85|606.35|601.43|598.93|609.59|607.09|600.43|597.93|928
1606839000000|2020-12-01 16:10:00|601.44|598.94|599.4|596.9|603.2|600.7|598.16|595.66|893
1606839300000|2020-12-01 16:15:00|599.41|596.91|595.57|593.07|599.52|597.02|593.02|590.52|1017
1606839600000|2020-12-01 16:20:00|595.58|593.08|596.81|594.31|596.95|594.45|589.37|586.87|898
1606839900000|2020-12-01 16:25:00|596.85|594.35|594.61|592.11|599.56|597.06|594.61|592.11|928
1606840200000|2020-12-01 16:30:00|594.62|592.12|596.57|594.07|597|594.5|593.18|590.68|910
1606840500000|2020-12-01 16:35:00|596.56|594.06|597.12|594.62|600.28|597.78|595.53|593.03|802
1606840800000|2020-12-01 16:40:00|597.14|594.64|596.79|594.29|597.14|594.64|593.73|591.23|851
1606841100000|2020-12-01 16:45:00|596.77|594.27|597.86|595.36|598.97|596.47|594.61|592.11|837
1606841400000|2020-12-01 16:50:00|597.85|595.35|594|591.5|598.58|596.08|593.96|591.46|711
1606841700000|2020-12-01 16:55:00|593.99|591.49|595.26|592.76|596.28|593.78|593.96|591.46|808
1606842000000|2020-12-01 17:00:00|595.27|592.77|591.66|589.16|598.25|595.75|590.3|587.8|805
1606842300000|2020-12-01 17:05:00|591.67|589.17|587.81|585.31|592.43|589.93|587.14|584.64|931
1606842600000|2020-12-01 17:10:00|587.91|585.41|590.81|588.31|590.81|588.31|584.86|582.36|980
1606842900000|2020-12-01 17:15:00|590.77|588.27|593.69|591.19|594.34|591.84|589.23|586.73|867
1606843200000|2020-12-01 17:20:00|593.68|591.18|594.85|592.35|594.99|592.49|592.22|589.72|839
1606843500000|2020-12-01 17:25:00|594.81|592.31|595.47|592.97|595.59|593.09|593.24|590.74|797
1606843800000|2020-12-01 17:30:00|595.45|592.95|595.21|592.71|595.82|593.32|593.78|591.28|760
1606844100000|2020-12-01 17:35:00|595.26|592.76|595.1|592.6|597.23|594.73|595.07|592.57|663
1606844400000|2020-12-01 17:40:00|595.11|592.61|592.18|589.68|595.12|592.62|592.06|589.56|671
1606844700000|2020-12-01 17:45:00|592.17|589.67|596.39|593.89|596.5|594|590.37|587.87|874
1606845000000|2020-12-01 17:50:00|596.4|593.9|595.37|592.87|597.27|594.77|595.37|592.87|640
1606845300000|2020-12-01 17:55:00|595.33|592.83|597.74|595.24|597.94|595.44|595.33|592.83|644
1606845600000|2020-12-01 18:00:00|597.86|595.36|594.05|591.55|597.97|595.47|593.39|590.89|785
1606845900000|2020-12-01 18:05:00|594.02|591.52|594.56|592.06|596.13|593.63|593.54|591.04|666
1606846200000|2020-12-01 18:10:00|594.57|592.07|592.37|589.87|595.62|593.12|592.06|589.56|703
1606846500000|2020-12-01 18:15:00|592.32|589.82|593.2|590.7|593.54|591.04|591.43|588.93|751
1606846800000|2020-12-01 18:20:00|593.21|590.71|591.63|589.13|593.34|590.84|591.55|589.05|706
1606847100000|2020-12-01 18:25:00|591.56|589.06|591.82|589.32|593.16|590.66|590.46|587.96|545
1606847400000|2020-12-01 18:30:00|591.72|589.22|593.52|591.02|593.53|591.03|590.94|588.44|534
1606847700000|2020-12-01 18:35:00|593.56|591.06|595.24|592.74|596.11|593.61|593.56|591.06|602
1606848000000|2020-12-01 18:40:00|595.25|592.75|592.88|590.38|595.68|593.18|592.88|590.38|388
1606848300000|2020-12-01 18:45:00|592.89|590.39|590.15|587.65|592.97|590.47|590.11|587.61|757
1606848600000|2020-12-01 18:50:00|590.16|587.66|592.52|590.02|592.57|590.07|589.94|587.44|696
1606848900000|2020-12-01 18:55:00|592.53|590.03|590.64|588.14|592.72|590.22|589.58|587.08|893
1606849200000|2020-12-01 19:00:00|590.62|588.12|593.18|590.68|593.18|590.68|589.89|587.39|688
1606849500000|2020-12-01 19:05:00|593.15|590.65|595.72|593.22|595.81|593.31|593.11|590.61|681
1606849800000|2020-12-01 19:10:00|595.71|593.21|595.19|592.69|596.36|593.86|594.41|591.91|721
1606850100000|2020-12-01 19:15:00|595.16|592.66|595.54|593.04|596.37|593.87|595.16|592.66|619
1606850400000|2020-12-01 19:20:00|595.53|593.03|594.88|592.38|596.08|593.58|594.23|591.73|726
1606850700000|2020-12-01 19:25:00|594.89|592.39|595.78|593.28|596.09|593.59|594.37|591.87|585
1606851000000|2020-12-01 19:30:00|595.79|593.29|597.16|594.66|597.39|594.89|595.78|593.28|623
1606851300000|2020-12-01 19:35:00|597.19|594.69|597.33|594.83|597.95|595.45|596.9|594.4|497
1606851600000|2020-12-01 19:40:00|597.32|594.82|597.36|594.86|599.87|597.37|597.1|594.6|651
1606851900000|2020-12-01 19:45:00|597.38|594.88|601.01|598.51|601.16|598.66|596.38|593.88|839
1606852200000|2020-12-01 19:50:00|600.93|598.43|601.79|599.29|603.05|600.55|600.93|598.43|720
1606852500000|2020-12-01 19:55:00|601.82|599.32|601.19|598.69|601.84|599.34|601.16|598.66|480
1606852800000|2020-12-01 20:00:00|601.18|598.68|602.71|600.21|603.03|600.53|599.59|597.09|642
1606853100000|2020-12-01 20:05:00|602.7|600.2|599.68|597.18|602.76|600.26|598.53|596.03|750
1606853400000|2020-12-01 20:10:00|599.7|597.2|598.27|595.77|599.74|597.24|597.48|594.98|684
1606853700000|2020-12-01 20:15:00|598.25|595.75|597.99|595.49|598.6|596.1|597.08|594.58|681
1606854000000|2020-12-01 20:20:00|598|595.5|597.35|594.85|599.01|596.51|597.35|594.85|611
1606854300000|2020-12-01 20:25:00|597.34|594.84|598.37|595.87|598.39|595.89|596.39|593.89|584
1606854600000|2020-12-01 20:30:00|598.38|595.88|595|592.5|598.44|595.94|594.58|592.08|729
1606854900000|2020-12-01 20:35:00|595.01|592.51|593.22|590.72|595.91|593.41|592.4|589.9|692
1606855200000|2020-12-01 20:40:00|593.23|590.73|594.21|591.71|594.66|592.16|593.01|590.51|510
1606855500000|2020-12-01 20:45:00|594.2|591.7|594.39|591.89|594.6|592.1|592.5|590|528
1606855800000|2020-12-01 20:50:00|594.4|591.9|595.4|592.9|596.07|593.57|594.39|591.89|686
1606856100000|2020-12-01 20:55:00|595.41|592.91|595.34|592.84|595.94|593.44|594.87|592.37|505
1606856400000|2020-12-01 21:00:00|595.35|592.85|596.11|593.61|596.56|594.06|595.22|592.72|648
1606856700000|2020-12-01 21:05:00|596.13|593.63|595.83|593.33|596.19|593.69|594.38|591.88|466
1606857000000|2020-12-01 21:10:00|595.82|593.32|597.47|594.97|597.92|595.42|595.79|593.29|522
1606857300000|2020-12-01 21:15:00|597.48|594.98|597.85|595.35|597.96|595.46|596.77|594.27|535
1606857600000|2020-12-01 21:20:00|597.8|595.3|597.52|595.02|597.98|595.48|596.47|593.97|472
1606857900000|2020-12-01 21:25:00|597.5|595|599.74|597.24|599.93|597.43|597.45|594.95|571
1606858200000|2020-12-01 21:30:00|599.73|597.23|600.08|597.58|600.47|597.97|599.68|597.18|590
1606858500000|2020-12-01 21:35:00|600.09|597.59|598.51|596.01|600.11|597.61|598.07|595.57|662
1606858800000|2020-12-01 21:40:00|598.52|596.02|599.44|596.94|599.45|596.95|598.21|595.71|561
1606859100000|2020-12-01 21:45:00|599.43|596.93|599.84|597.34|600.07|597.57|598.28|595.78|491
1606859400000|2020-12-01 21:50:00|599.83|597.33|596.95|594.45|599.9|597.4|596.49|593.99|650
1606859700000|2020-12-01 21:55:00|596.86|594.36|596.69|594.19|597.2|594.7|596.5|594|511
1606860000000|2020-12-01 22:00:00|596.68|594.18|598.54|596.04|598.65|596.15|596.5|594|414
1606860300000|2020-12-01 22:05:00|598.55|596.05|601.62|599.12|602|599.5|598.54|596.04|493
1606860600000|2020-12-01 22:10:00|601.61|599.11|601.04|598.54|602.49|599.99|600.77|598.27|552
1606860900000|2020-12-01 22:15:00|601.03|598.53|601.15|598.65|602.62|600.12|601.03|598.53|487
1606861200000|2020-12-01 22:20:00|601.12|598.62|600.32|597.82|601.69|599.19|599.87|597.37|390
1606861500000|2020-12-01 22:25:00|600.35|597.85|599.09|596.59|602|599.5|599.03|596.53|458
1606861800000|2020-12-01 22:30:00|599.03|596.53|599.12|596.62|599.87|597.37|599|596.5|281
1606862100000|2020-12-01 22:35:00|599.11|596.61|595.29|592.79|599.11|596.61|593.85|591.35|738
1606862400000|2020-12-01 22:40:00|595.27|592.77|593.78|591.28|595.27|592.77|592.82|590.32|689
1606862700000|2020-12-01 22:45:00|593.77|591.27|590.78|588.28|594.25|591.75|590.78|588.28|712
1606863000000|2020-12-01 22:50:00|590.93|588.43|591.97|589.47|594.3|591.8|590.74|588.24|807
1606863300000|2020-12-01 22:55:00|591.94|589.44|591.73|589.23|592.64|590.14|591.29|588.79|619
1606863600000|2020-12-01 23:00:00|591.72|589.22|588.59|586.09|593.16|590.66|588.54|586.04|692
1606863900000|2020-12-01 23:05:00|588.6|586.1|588.46|585.96|590.75|588.25|588.45|585.95|806
1606864200000|2020-12-01 23:10:00|588.45|585.95|590.64|588.14|590.64|588.14|586.6|584.1|859
1606864500000|2020-12-01 23:15:00|590.65|588.15|591.16|588.66|592|589.5|590.02|587.52|717
1606864800000|2020-12-01 23:20:00|591.19|588.69|586.88|584.38|591.19|588.69|586.86|584.36|812
1606865100000|2020-12-01 23:25:00|586.86|584.36|586.03|583.53|589.14|586.64|585.98|583.48|797
1606865400000|2020-12-01 23:30:00|586.02|583.52|590.12|587.62|590.15|587.65|585.64|583.14|781
1606865700000|2020-12-01 23:35:00|590.1|587.6|590.24|587.74|590.65|588.15|589.95|587.45|519
1606866000000|2020-12-01 23:40:00|590.25|587.75|590.6|588.1|591.08|588.58|588.09|585.59|727
1606866300000|2020-12-01 23:45:00|590.61|588.11|591.3|588.8|591.77|589.27|590.51|588.01|676
1606866600000|2020-12-01 23:50:00|591.28|588.78|590.73|588.23|591.47|588.97|590.17|587.67|569
1606866900000|2020-12-01 23:55:00|590.89|588.39|587.14|584.64|590.99|588.49|587|584.5|671
1606867200000|2020-12-02 00:00:00|587.19|584.69|583.72|581.22|587.19|584.69|581.8|579.3|867
1606867500000|2020-12-02 00:05:00|583.73|581.23|578.93|576.43|583.75|581.25|576.99|574.49|967
1606867800000|2020-12-02 00:10:00|579.07|576.57|584.68|582.18|584.71|582.21|578.79|576.29|773
1606868100000|2020-12-02 00:15:00|584.66|582.16|589.45|586.95|589.7|587.2|584.45|581.95|679
1606868400000|2020-12-02 00:20:00|589.46|586.96|590.72|588.22|590.75|588.25|589.1|586.6|653
1606868700000|2020-12-02 00:25:00|590.7|588.2|591.04|588.54|592.16|589.66|590.21|587.71|644
1606869000000|2020-12-02 00:30:00|591.05|588.55|592.73|590.23|594.01|591.51|591.04|588.54|659
1606869300000|2020-12-02 00:35:00|592.69|590.19|592.72|590.22|593.27|590.77|592.02|589.52|553
1606869600000|2020-12-02 00:40:00|592.74|590.24|593.92|591.42|594.43|591.93|592.18|589.68|462
1606869900000|2020-12-02 00:45:00|594.04|591.54|595.41|592.91|595.78|593.28|592.58|590.08|656
1606870200000|2020-12-02 00:50:00|595.43|592.93|593.93|591.43|595.46|592.96|593.19|590.69|691
1606870500000|2020-12-02 00:55:00|593.92|591.42|594.66|592.16|594.66|592.16|592.53|590.03|556
1606870800000|2020-12-02 01:00:00|594.69|592.19|593.83|591.33|594.69|592.19|593.42|590.92|545
1606871100000|2020-12-02 01:05:00|593.82|591.32|592.29|589.79|593.83|591.33|591.12|588.62|715
1606871400000|2020-12-02 01:10:00|592.34|589.84|591.88|589.38|593.46|590.96|591.88|589.38|523
1606871700000|2020-12-02 01:15:00|591.85|589.35|593.94|591.44|594.17|591.67|591.43|588.93|540
1606872000000|2020-12-02 01:20:00|593.93|591.43|592.42|589.92|593.99|591.49|591.98|589.48|458
1606872300000|2020-12-02 01:25:00|592.41|589.91|593.79|591.29|594.29|591.79|592.34|589.84|544
1606872600000|2020-12-02 01:30:00|593.76|591.26|593.67|591.17|594.32|591.82|592.55|590.05|490
1606872900000|2020-12-02 01:35:00|593.68|591.18|598.22|595.72|598.29|595.79|593.66|591.16|578
1606873200000|2020-12-02 01:40:00|598.24|595.74|597.16|594.66|598.32|595.82|596.82|594.32|526
1606873500000|2020-12-02 01:45:00|597.15|594.65|597.39|594.89|598.57|596.07|597.15|594.65|711
1606873800000|2020-12-02 01:50:00|597.4|594.9|596.27|593.77|597.43|594.93|595.56|593.06|620
1606874100000|2020-12-02 01:55:00|596.26|593.76|595.45|592.95|596.48|593.98|595.09|592.59|406
1606874400000|2020-12-02 02:00:00|595.56|593.06|594.13|591.63|595.77|593.27|594.03|591.53|467
1606874700000|2020-12-02 02:05:00|594.12|591.62|593.84|591.34|594.63|592.13|593.61|591.11|365
1606875000000|2020-12-02 02:10:00|593.86|591.36|594.03|591.53|594.7|592.2|593.74|591.24|390
1606875300000|2020-12-02 02:15:00|594.02|591.52|592.74|590.24|594.75|592.25|592.07|589.57|693
1606875600000|2020-12-02 02:20:00|592.73|590.23|593.21|590.71|593.41|590.91|592.21|589.71|635
1606875900000|2020-12-02 02:25:00|593.19|590.69|591.67|589.17|594.04|591.54|591.49|588.99|605
1606876200000|2020-12-02 02:30:00|591.66|589.16|591.82|589.32|592.25|589.75|591.23|588.73|591
1606876500000|2020-12-02 02:35:00|591.81|589.31|590.08|587.58|592.1|589.6|589.54|587.04|634
1606876800000|2020-12-02 02:40:00|590.09|587.59|590.75|588.25|591.22|588.72|590.09|587.59|603
1606877100000|2020-12-02 02:45:00|590.79|588.29|588.92|586.42|590.9|588.4|588.08|585.58|749
1606877400000|2020-12-02 02:50:00|588.9|586.4|590.61|588.11|590.64|588.14|588.45|585.95|640
1606877700000|2020-12-02 02:55:00|590.69|588.19|589.37|586.87|591.71|589.21|589.35|586.85|668
1606878000000|2020-12-02 03:00:00|589.38|586.88|592.36|589.86|592.91|590.41|588.61|586.11|708
1606878300000|2020-12-02 03:05:00|592.35|589.85|592.33|589.83|592.66|590.16|591.82|589.32|597
1606878600000|2020-12-02 03:10:00|592.32|589.82|588.89|586.39|592.48|589.98|588.34|585.84|642
1606878900000|2020-12-02 03:15:00|588.88|586.38|586.53|584.03|588.94|586.44|586.37|583.87|794
1606879200000|2020-12-02 03:20:00|586.54|584.04|586.81|584.31|587.69|585.19|586.54|584.04|797
1606879500000|2020-12-02 03:25:00|586.86|584.36|586|583.5|588.45|585.95|585.61|583.11|610
1606879800000|2020-12-02 03:30:00|585.98|583.48|589.38|586.88|589.74|587.24|584.48|581.98|833
1606880100000|2020-12-02 03:35:00|589.44|586.94|591.16|588.66|591.19|588.69|589.44|586.94|510
1606880400000|2020-12-02 03:40:00|591.15|588.65|590.79|588.29|591.43|588.93|590.34|587.84|444
1606880700000|2020-12-02 03:45:00|590.8|588.3|588.68|586.18|591.21|588.71|588.61|586.11|651
1606881000000|2020-12-02 03:50:00|588.67|586.17|586.17|583.67|589.03|586.53|586.12|583.62|752
1606881300000|2020-12-02 03:55:00|586.15|583.65|587.06|584.56|587.32|584.82|585.88|583.38|731
1606881600000|2020-12-02 04:00:00|587.05|584.55|589.53|587.03|590.49|587.99|586.96|584.46|795
1606881900000|2020-12-02 04:05:00|589.52|587.02|583.87|581.37|589.68|587.18|583.87|581.37|835
1606882200000|2020-12-02 04:10:00|583.86|581.36|582.49|579.99|584.08|581.58|582.01|579.51|827
1606882500000|2020-12-02 04:15:00|582.52|580.02|581.7|579.2|584.15|581.65|581.49|578.99|782
1606882800000|2020-12-02 04:20:00|581.67|579.17|582.18|579.68|582.41|579.91|580.07|577.57|852
1606883100000|2020-12-02 04:25:00|582.19|579.69|579.95|577.45|582.24|579.74|578.57|576.07|851
1606883400000|2020-12-02 04:30:00|579.97|577.47|580.22|577.72|582.17|579.67|579.62|577.12|867
1606883700000|2020-12-02 04:35:00|580.2|577.7|583.74|581.24|583.74|581.24|580.19|577.69|746
1606884000000|2020-12-02 04:40:00|583.65|581.15|582.6|580.1|583.72|581.22|581.72|579.22|737
1606884300000|2020-12-02 04:45:00|582.59|580.09|583.45|580.95|584.33|581.83|582.59|580.09|685
1606884600000|2020-12-02 04:50:00|583.46|580.96|584.01|581.51|584.23|581.73|583.04|580.54|632
1606884900000|2020-12-02 04:55:00|583.99|581.49|584.07|581.57|584.14|581.64|582.99|580.49|564
1606885200000|2020-12-02 05:00:00|584.06|581.56|583.12|580.62|584.17|581.67|582.56|580.06|611
1606885500000|2020-12-02 05:05:00|583.13|580.63|582.64|580.14|583.13|580.63|581.24|578.74|554
1606885800000|2020-12-02 05:10:00|582.63|580.13|586.14|583.64|586.49|583.99|582.63|580.13|803
1606886100000|2020-12-02 05:15:00|586.17|583.67|584.63|582.13|586.62|584.12|584.54|582.04|735
1606886400000|2020-12-02 05:20:00|584.68|582.18|582.31|579.81|584.76|582.26|582.23|579.73|683
1606886700000|2020-12-02 05:25:00|582.27|579.77|581.06|578.56|582.51|580.01|580.2|577.7|698
1606887000000|2020-12-02 05:30:00|581.02|578.52|581.67|579.17|582.68|580.18|579.49|576.99|844
1606887300000|2020-12-02 05:35:00|581.66|579.16|583.62|581.12|583.64|581.14|581.04|578.54|690
1606887600000|2020-12-02 05:40:00|583.6|581.1|584.11|581.61|584.37|581.87|583.51|581.01|459
1606887900000|2020-12-02 05:45:00|584.12|581.62|586.88|584.38|587.06|584.56|584.11|581.61|602
1606888200000|2020-12-02 05:50:00|586.9|584.4|586.35|583.85|586.9|584.4|586.34|583.84|583
1606888500000|2020-12-02 05:55:00|586.34|583.84|587.31|584.81|587.31|584.81|585.79|583.29|622
1606888800000|2020-12-02 06:00:00|587.29|584.79|586.71|584.21|587.36|584.86|586.38|583.88|632
1606889100000|2020-12-02 06:05:00|586.76|584.26|588.68|586.18|588.91|586.41|586.71|584.21|621
1606889400000|2020-12-02 06:10:00|588.69|586.19|589.07|586.57|589.12|586.62|587.43|584.93|678
1606889700000|2020-12-02 06:15:00|589.06|586.56|591.15|588.65|591.29|588.79|589.06|586.56|673
1606890000000|2020-12-02 06:20:00|591.13|588.63|590.95|588.45|591.15|588.65|589.73|587.23|596
1606890300000|2020-12-02 06:25:00|591.03|588.53|591.1|588.6|592.13|589.63|590.93|588.43|559
1606890600000|2020-12-02 06:30:00|591.07|588.57|593.67|591.17|593.85|591.35|589.9|587.4|500
1606890900000|2020-12-02 06:35:00|593.58|591.08|591.76|589.26|593.58|591.08|591.56|589.06|470
1606891200000|2020-12-02 06:40:00|591.77|589.27|591.21|588.71|591.82|589.32|590.96|588.46|444
1606891500000|2020-12-02 06:45:00|591.2|588.7|590.29|587.79|591.43|588.93|589.86|587.36|628
1606891800000|2020-12-02 06:50:00|590.3|587.8|592.36|589.86|593.08|590.58|590.24|587.74|697
1606892100000|2020-12-02 06:55:00|592.15|589.65|593.63|591.13|593.74|591.24|591.9|589.4|834
1606892400000|2020-12-02 07:00:00|593.95|591.45|595.13|592.63|596.77|594.27|593.9|591.4|795
1606892700000|2020-12-02 07:05:00|595.16|592.66|593|590.5|595.18|592.68|592.79|590.29|857
1606893000000|2020-12-02 07:10:00|593.01|590.51|592.78|590.28|593.74|591.24|592.69|590.19|684
1606893300000|2020-12-02 07:15:00|592.76|590.26|592.05|589.55|593.87|591.37|591.93|589.43|730
1606893600000|2020-12-02 07:20:00|592.06|589.56|592.08|589.58|592.9|590.4|591.38|588.88|697
1606893900000|2020-12-02 07:25:00|592.07|589.57|592.7|590.2|592.99|590.49|591.9|589.4|663
1606894200000|2020-12-02 07:30:00|592.75|590.25|593.19|590.69|593.24|590.74|592.14|589.64|733
1606894500000|2020-12-02 07:35:00|593.16|590.66|594.35|591.85|594.67|592.17|593.16|590.66|708
1606894800000|2020-12-02 07:40:00|594.37|591.87|595.28|592.78|596.16|593.66|594.35|591.85|706
1606895100000|2020-12-02 07:45:00|595.27|592.77|596.95|594.45|597.07|594.57|594.46|591.96|644
1606895400000|2020-12-02 07:50:00|596.92|594.42|597.54|595.04|597.63|595.13|596.72|594.22|508
1606895700000|2020-12-02 07:55:00|597.56|595.06|599.56|597.06|599.85|597.35|597.53|595.03|786
1606896000000|2020-12-02 08:00:00|599.47|596.97|596.53|594.03|599.49|596.99|596.14|593.64|777
1606896300000|2020-12-02 08:05:00|596.4|593.9|596.32|593.82|597.09|594.59|595.98|593.48|744
1606896600000|2020-12-02 08:10:00|596.31|593.81|596.4|593.9|598.12|595.62|595.9|593.4|629
1606896900000|2020-12-02 08:15:00|596.38|593.88|599.1|596.6|599.48|596.98|596.37|593.87|630
1606897200000|2020-12-02 08:20:00|599.09|596.59|598.12|595.62|599.2|596.7|598.1|595.6|650
1606897500000|2020-12-02 08:25:00|598.11|595.61|601.66|599.16|601.86|599.36|597.96|595.46|763
1606897800000|2020-12-02 08:30:00|601.64|599.14|600.45|597.95|602.68|600.18|600.18|597.68|824
1606898100000|2020-12-02 08:35:00|600.43|597.93|597.78|595.28|600.69|598.19|597.27|594.77|791
1606898400000|2020-12-02 08:40:00|597.8|595.3|599.26|596.76|599.33|596.83|597.06|594.56|724
1606898700000|2020-12-02 08:45:00|599.24|596.74|598.09|595.59|599.37|596.87|597.56|595.06|676
1606899000000|2020-12-02 08:50:00|598.08|595.58|597.86|595.36|598.99|596.49|597.64|595.14|707
1606899300000|2020-12-02 08:55:00|597.85|595.35|597.18|594.68|598.16|595.66|596.25|593.75|748
1606899600000|2020-12-02 09:00:00|597.21|594.71|597.34|594.84|599.58|597.08|596.25|593.75|854
1606899900000|2020-12-02 09:05:00|597.33|594.83|597.62|595.12|598.09|595.59|596.82|594.32|723
1606900200000|2020-12-02 09:10:00|597.67|595.17|598.7|596.2|599|596.5|597.31|594.81|737
1606900500000|2020-12-02 09:15:00|598.69|596.19|600.1|597.6|600.11|597.61|598.13|595.63|618
1606900800000|2020-12-02 09:20:00|600.08|597.58|604.92|602.42|605.87|603.37|600.08|597.58|754
1606901100000|2020-12-02 09:25:00|604.94|602.44|603.79|601.29|605.32|602.82|603.39|600.89|844
1606901400000|2020-12-02 09:30:00|603.82|601.32|600.86|598.36|604.46|601.96|600.46|597.96|850
1606901700000|2020-12-02 09:35:00|600.84|598.34|600.14|597.64|601.21|598.71|599.55|597.05|779
1606902000000|2020-12-02 09:40:00|600.16|597.66|599.88|597.38|600.5|598|599.37|596.87|632
1606902300000|2020-12-02 09:45:00|599.87|597.37|597.39|594.89|599.94|597.44|596.4|593.9|787
1606902600000|2020-12-02 09:50:00|597.37|594.87|597.55|595.05|598.04|595.54|597.24|594.74|614
1606902900000|2020-12-02 09:55:00|597.51|595.01|596.55|594.05|598.88|596.38|596.51|594.01|689
1606903200000|2020-12-02 10:00:00|596.54|594.04|598.01|595.51|599.68|597.18|596.51|594.01|793
1606903500000|2020-12-02 10:05:00|598.04|595.54|597.1|594.6|599.22|596.72|596.45|593.95|757
1606903800000|2020-12-02 10:10:00|597.12|594.62|595.75|593.25|597.13|594.63|594.66|592.16|799
1606904100000|2020-12-02 10:15:00|595.76|593.26|596.96|594.46|597.1|594.6|594.69|592.19|701
1606904400000|2020-12-02 10:20:00|597.1|594.6|596.29|593.79|597.73|595.23|596.29|593.79|661
1606904700000|2020-12-02 10:25:00|596.25|593.75|597.15|594.65|599|596.5|596.14|593.64|727
1606905000000|2020-12-02 10:30:00|597.17|594.67|599.1|596.6|599.22|596.72|597.16|594.66|663
1606905300000|2020-12-02 10:35:00|599.2|596.7|599.05|596.55|599.25|596.75|598.77|596.27|523
1606905600000|2020-12-02 10:40:00|599.04|596.54|598.89|596.39|599.55|597.05|598.73|596.23|538
1606905900000|2020-12-02 10:45:00|598.91|596.41|599.88|597.38|600.23|597.73|598.43|595.93|641
1606906200000|2020-12-02 10:50:00|599.85|597.35|599.71|597.21|600.58|598.08|599.61|597.11|557
1606906500000|2020-12-02 10:55:00|599.72|597.22|599.9|597.4|600.04|597.54|598.48|595.98|599
1606906800000|2020-12-02 11:00:00|599.96|597.46|601.42|598.92|601.55|599.05|599.96|597.46|553
1606907100000|2020-12-02 11:05:00|601.43|598.93|599.26|596.76|601.96|599.46|599.12|596.62|587
1606907400000|2020-12-02 11:10:00|599.23|596.73|597.95|595.45|599.26|596.76|597.63|595.13|679
1606907700000|2020-12-02 11:15:00|597.94|595.44|598.64|596.14|599.42|596.92|597.13|594.63|758
1606908000000|2020-12-02 11:20:00|598.63|596.13|599.91|597.41|600.09|597.59|596.95|594.45|757
1606908300000|2020-12-02 11:25:00|600.01|597.51|601.69|599.19|602.25|599.75|600.01|597.51|784
1606908600000|2020-12-02 11:30:00|601.7|599.2|602.74|600.24|603.29|600.79|601.01|598.51|768
1606908900000|2020-12-02 11:35:00|602.75|600.25|601.7|599.2|602.77|600.27|601.61|599.11|708
1606909200000|2020-12-02 11:40:00|601.71|599.21|600.84|598.34|601.97|599.47|599.82|597.32|736
1606909500000|2020-12-02 11:45:00|600.85|598.35|598.76|596.26|601|598.5|598.46|595.96|716
1606909800000|2020-12-02 11:50:00|598.74|596.24|599.65|597.15|599.69|597.19|598.6|596.1|622
1606910100000|2020-12-02 11:55:00|599.66|597.16|600.09|597.59|600.35|597.85|599.6|597.1|490
1606910400000|2020-12-02 12:00:00|600.08|597.58|591.39|588.89|600.12|597.62|591.3|588.8|972
1606910700000|2020-12-02 12:05:00|591.4|588.9|593.31|590.81|594.84|592.34|591.33|588.83|929
1606911000000|2020-12-02 12:10:00|593.2|590.7|593.78|591.28|594.08|591.58|592.71|590.21|832
1606911300000|2020-12-02 12:15:00|593.85|591.35|594.38|591.88|594.58|592.08|593.23|590.73|762
1606911600000|2020-12-02 12:20:00|594.39|591.89|594.57|592.07|594.94|592.44|593.12|590.62|731
1606911900000|2020-12-02 12:25:00|594.59|592.09|595.37|592.87|596.02|593.52|594.55|592.05|748
1606912200000|2020-12-02 12:30:00|595.36|592.86|593.63|591.13|595.41|592.91|592.63|590.13|816
1606912500000|2020-12-02 12:35:00|593.64|591.14|594.02|591.52|594.98|592.48|593.37|590.87|802
1606912800000|2020-12-02 12:40:00|594.05|591.55|590.26|587.76|594.19|591.69|590.14|587.64|786
1606913100000|2020-12-02 12:45:00|590.25|587.75|592.7|590.2|592.78|590.28|590.21|587.71|882
1606913400000|2020-12-02 12:50:00|592.66|590.16|594.83|592.33|594.83|592.33|592.59|590.09|704
1606913700000|2020-12-02 12:55:00|594.82|592.32|594.44|591.94|595.05|592.55|594.11|591.61|496
1606914000000|2020-12-02 13:00:00|594.43|591.93|595.22|592.72|596.38|593.88|593.7|591.2|829
1606914300000|2020-12-02 13:05:00|595.21|592.71|595.14|592.64|595.61|593.11|593.85|591.35|809
1606914600000|2020-12-02 13:10:00|595.13|592.63|595.17|592.67|595.68|593.18|595.01|592.51|564
1606914900000|2020-12-02 13:15:00|595.18|592.68|595.03|592.53|595.42|592.92|594.67|592.17|577
1606915200000|2020-12-02 13:20:00|595.02|592.52|598.47|595.97|599.21|596.71|594.53|592.03|768
1606915500000|2020-12-02 13:25:00|598.46|595.96|598.7|596.2|598.99|596.49|598.19|595.69|708
1606915800000|2020-12-02 13:30:00|598.71|596.21|598.81|596.81|599.89|597.89|598.21|595.88|754
1606916100000|2020-12-02 13:35:00|598.8|596.8|598|596|598.88|596.88|597.89|595.89|617
1606916400000|2020-12-02 13:40:00|598.08|596.08|597.32|595.32|598.26|596.26|597.31|595.31|621
1606916700000|2020-12-02 13:45:00|597.33|595.33|596.6|594.6|597.5|595.5|596.24|594.24|703
1606917000000|2020-12-02 13:50:00|596.58|594.58|596.1|594.1|596.68|594.68|595.78|593.78|617
1606917300000|2020-12-02 13:55:00|596.12|594.12|594.25|592.25|596.42|594.42|594.25|592.25|642
1606917600000|2020-12-02 14:00:00|594.26|592.26|595.22|593.22|595.63|593.63|592.97|590.97|778
1606917900000|2020-12-02 14:05:00|595.21|593.21|595.39|593.39|596.24|594.24|595.16|593.16|652
1606918200000|2020-12-02 14:10:00|595.43|593.43|597.88|595.88|598.29|596.29|595.43|593.43|773
1606918500000|2020-12-02 14:15:00|597.87|595.87|596.37|594.37|598.11|596.11|596.36|594.36|614
1606918800000|2020-12-02 14:20:00|596.38|594.38|594.34|592.34|596.9|594.9|594.14|592.14|811
1606919100000|2020-12-02 14:25:00|594.39|592.39|594.25|592.25|594.96|592.96|593.21|591.21|808
1606919400000|2020-12-02 14:30:00|594.23|592.23|594.21|592.21|595.1|593.1|593.1|591.1|804
1606919700000|2020-12-02 14:35:00|594.2|592.2|593.05|591.05|594.59|592.59|593.05|591.05|687
1606920000000|2020-12-02 14:40:00|593.06|591.06|591.6|589.6|593.68|591.68|590.93|588.93|762
1606920300000|2020-12-02 14:45:00|591.63|589.63|593.26|591.26|594.2|592.2|591.51|589.51|783
1606920600000|2020-12-02 14:50:00|593.27|591.27|593.03|591.03|593.84|591.84|592.38|590.38|662
1606920900000|2020-12-02 14:55:00|593.05|591.05|591.51|589.51|594.35|592.35|591.5|589.5|675
1606921200000|2020-12-02 15:00:00|591.52|589.52|588.76|586.76|591.53|589.53|586.72|584.72|919
1606921500000|2020-12-02 15:05:00|588.79|586.79|589.18|587.18|590.31|588.31|587.67|585.67|801
1606921800000|2020-12-02 15:10:00|589.17|587.17|592.46|590.46|593.45|591.45|589.11|587.11|845
1606922100000|2020-12-02 15:15:00|592.27|590.27|593.38|591.38|593.78|591.78|592.25|590.25|786
1606922400000|2020-12-02 15:20:00|593.4|591.4|591.1|589.1|593.4|591.4|591.03|589.03|862
1606922700000|2020-12-02 15:25:00|591.09|589.09|589.56|587.56|591.87|589.87|589.31|587.31|831
1606923000000|2020-12-02 15:30:00|589.55|587.55|589.21|587.21|589.59|587.59|587.24|585.24|871
1606923300000|2020-12-02 15:35:00|589.22|587.22|586.93|584.93|590.6|588.6|586.58|584.58|865
1606923600000|2020-12-02 15:40:00|586.97|584.97|588.07|586.07|588.99|586.99|586.72|584.72|805
1606923900000|2020-12-02 15:45:00|588.08|586.08|588.94|586.94|589.76|587.76|587.6|585.6|786
1606924200000|2020-12-02 15:50:00|588.95|586.95|590.15|588.15|590.6|588.6|588.89|586.89|786
1606924500000|2020-12-02 15:55:00|590.16|588.16|590.54|588.54|591.5|589.5|589.61|587.61|736
1606924800000|2020-12-02 16:00:00|590.57|588.57|586.94|584.94|591.61|589.61|586.94|584.94|881
1606925100000|2020-12-02 16:05:00|586.93|584.93|587.29|585.29|589.31|587.31|586.65|584.65|842
1606925400000|2020-12-02 16:10:00|587.3|585.3|590.71|588.71|590.98|588.98|586.27|584.27|867
1606925700000|2020-12-02 16:15:00|590.73|588.73|592.01|590.01|592.57|590.57|590.42|588.42|758
1606926000000|2020-12-02 16:20:00|591.99|589.99|591.93|589.93|592.28|590.28|590.8|588.8|590
1606926300000|2020-12-02 16:25:00|591.98|589.98|591.7|589.7|592.45|590.45|591.35|589.35|596
1606926600000|2020-12-02 16:30:00|591.69|589.69|590.99|588.99|591.73|589.73|590.85|588.85|477
1606926900000|2020-12-02 16:35:00|591|589|590.38|588.38|591.65|589.65|589.27|587.27|694
1606927200000|2020-12-02 16:40:00|590.39|588.39|589.58|587.58|591.03|589.03|589.58|587.58|557
1606927500000|2020-12-02 16:45:00|589.59|587.59|587.65|585.65|589.59|587.59|587.15|585.15|723
1606927800000|2020-12-02 16:50:00|587.64|585.64|586.6|584.6|587.85|585.85|585.44|583.44|692
1606928100000|2020-12-02 16:55:00|586.61|584.61|585.71|583.71|587.48|585.48|585.62|583.62|692
1606928400000|2020-12-02 17:00:00|585.69|583.69|586.75|584.75|587.38|585.38|585.09|583.09|783
1606928700000|2020-12-02 17:05:00|586.76|584.76|587.48|585.48|587.53|585.53|586.4|584.4|630
1606929000000|2020-12-02 17:10:00|587.49|585.49|587.28|585.28|587.55|585.55|585.94|583.94|593
1606929300000|2020-12-02 17:15:00|587.27|585.27|588.63|586.63|588.71|586.71|587.25|585.25|670
1606929600000|2020-12-02 17:20:00|588.61|586.61|588.88|586.88|588.96|586.96|588.44|586.44|559
1606929900000|2020-12-02 17:25:00|588.87|586.87|588.78|586.78|589.2|587.2|588.44|586.44|492
1606930200000|2020-12-02 17:30:00|588.71|586.71|588.17|586.17|589.74|587.74|587.56|585.56|673
1606930500000|2020-12-02 17:35:00|588.19|586.19|588.98|586.98|589.73|587.73|588.09|586.09|677
1606930800000|2020-12-02 17:40:00|588.97|586.97|588.75|586.75|589.22|587.22|587.95|585.95|551
1606931100000|2020-12-02 17:45:00|588.74|586.74|589.69|587.69|590.05|588.05|588.67|586.67|549
1606931400000|2020-12-02 17:50:00|589.7|587.7|590.12|588.12|590.55|588.55|589.4|587.4|606
1606931700000|2020-12-02 17:55:00|590.11|588.11|590.38|588.38|590.49|588.49|589.96|587.96|512
1606932000000|2020-12-02 18:00:00|590.39|588.39|592.13|590.13|592.15|590.15|589.4|587.4|662
1606932300000|2020-12-02 18:05:00|592.15|590.15|595.36|593.36|595.46|593.46|592.12|590.12|710
1606932600000|2020-12-02 18:10:00|595.37|593.37|594.66|592.66|596.02|594.02|594.29|592.29|744
1606932900000|2020-12-02 18:15:00|594.67|592.67|597.15|595.15|597.5|595.5|594.31|592.31|778
1606933200000|2020-12-02 18:20:00|597.16|595.16|597.5|595.5|597.66|595.66|595.61|593.61|697
1606933500000|2020-12-02 18:25:00|597.46|595.46|597.73|595.73|597.78|595.78|596.73|594.73|506
1606933800000|2020-12-02 18:30:00|597.74|595.74|597.96|595.96|598.03|596.03|596.57|594.57|673
1606934100000|2020-12-02 18:35:00|597.94|595.94|597.81|595.81|598.01|596.01|597.14|595.14|551
1606934400000|2020-12-02 18:40:00|597.8|595.8|597.28|595.28|597.8|595.8|595.57|593.57|710
1606934700000|2020-12-02 18:45:00|597.26|595.26|596.95|594.95|597.26|595.26|596.28|594.28|612
1606935000000|2020-12-02 18:50:00|596.94|594.94|597.13|595.13|597.66|595.66|596.28|594.28|628
1606935300000|2020-12-02 18:55:00|597.14|595.14|595.41|593.41|597.17|595.17|595.23|593.23|656
1606935600000|2020-12-02 19:00:00|595.4|593.4|598.04|596.04|598.99|596.99|595.4|593.4|750
1606935900000|2020-12-02 19:05:00|598.05|596.05|596.69|594.69|598.18|596.18|595.14|593.14|759
1606936200000|2020-12-02 19:10:00|596.7|594.7|596.61|594.61|597.35|595.35|596.1|594.1|623
1606936500000|2020-12-02 19:15:00|596.6|594.6|593.88|591.88|596.6|594.6|593.82|591.82|654
1606936800000|2020-12-02 19:20:00|593.89|591.89|594.74|592.74|594.74|592.74|593.81|591.81|420
1606937100000|2020-12-02 19:25:00|594.75|592.75|595.54|593.54|595.54|593.54|594.27|592.27|515
1606937400000|2020-12-02 19:30:00|595.51|593.51|596.29|594.29|596.33|594.33|595.2|593.2|438
1606937700000|2020-12-02 19:35:00|596.21|594.21|596.4|594.4|597.15|595.15|595.62|593.62|538
1606938000000|2020-12-02 19:40:00|596.39|594.39|597.51|595.51|597.72|595.72|596.39|594.39|424
1606938300000|2020-12-02 19:45:00|597.5|595.5|597.71|595.71|597.78|595.78|597.14|595.14|417
1606938600000|2020-12-02 19:50:00|597.72|595.72|598.1|596.1|598.65|596.65|597.71|595.71|505
1606938900000|2020-12-02 19:55:00|598.11|596.11|597.72|595.72|598.39|596.39|597.36|595.36|589
1606939200000|2020-12-02 20:00:00|597.71|595.71|600.22|598.22|600.28|598.28|597.62|595.62|573
1606939500000|2020-12-02 20:05:00|600.23|598.23|598.23|596.23|600.28|598.28|597.59|595.59|556
1606939800000|2020-12-02 20:10:00|598.25|596.25|597.61|595.61|598.7|596.7|597.01|595.01|701
1606940100000|2020-12-02 20:15:00|597.6|595.6|597.65|595.65|598|596|596.85|594.85|580
1606940400000|2020-12-02 20:20:00|597.64|595.64|597.09|595.09|597.66|595.66|596.63|594.63|475
1606940700000|2020-12-02 20:25:00|597.1|595.1|597.39|595.39|597.67|595.67|596.5|594.5|472
1606941000000|2020-12-02 20:30:00|597.4|595.4|597.68|595.68|597.93|595.93|597.24|595.24|478
1606941300000|2020-12-02 20:35:00|597.7|595.7|599.47|597.47|599.48|597.48|597.57|595.57|486
1606941600000|2020-12-02 20:40:00|599.45|597.45|599.74|597.74|600.22|598.22|599.33|597.33|654
1606941900000|2020-12-02 20:45:00|599.79|597.79|599.25|597.25|600|598|599.13|597.13|543
1606942200000|2020-12-02 20:50:00|599.26|597.26|598.12|596.12|599.26|597.26|597.59|595.59|493
1606942500000|2020-12-02 20:55:00|598.11|596.11|597.49|595.49|598.14|596.14|597.38|595.38|528
1606942800000|2020-12-02 21:00:00|597.53|595.53|598.29|596.29|598.39|596.39|597.52|595.52|505
1606943100000|2020-12-02 21:05:00|598.27|596.27|599.18|597.18|599.72|597.72|598.08|596.08|596
1606943400000|2020-12-02 21:10:00|599.17|597.17|597.33|595.33|599.23|597.23|596.88|594.88|649
1606943700000|2020-12-02 21:15:00|597.31|595.31|597.33|595.33|597.79|595.79|597.03|595.03|455
1606944000000|2020-12-02 21:20:00|597.35|595.35|597.5|595.5|598.02|596.02|597.06|595.06|555
1606944300000|2020-12-02 21:25:00|597.51|595.51|596.16|594.16|597.55|595.55|596.12|594.12|498
1606944600000|2020-12-02 21:30:00|596.17|594.17|597.11|595.11|597.77|595.77|596.14|594.14|528
1606944900000|2020-12-02 21:35:00|597.09|595.09|597.76|595.76|597.99|595.99|596.87|594.87|516
1606945200000|2020-12-02 21:40:00|597.77|595.77|597.57|595.57|597.96|595.96|597.26|595.26|495
1606945500000|2020-12-02 21:45:00|597.58|595.58|599.04|597.04|599.22|597.22|596.96|594.96|592
1606945800000|2020-12-02 21:50:00|599.01|597.01|599.42|597.42|599.59|597.59|598.86|596.86|452
1606946100000|2020-12-02 21:55:00|599.41|597.41|599.2|597.2|600.03|598.03|599.17|597.17|385
1606946400000|2020-12-02 22:00:00|599.19|597.19|600.73|598.73|600.73|598.73|599.17|597.17|351
1606946700000|2020-12-02 22:05:00|600.72|598.72|601.13|599.13|601.2|599.2|600.66|598.66|247
1606947000000|2020-12-02 22:10:00|601.11|599.11|601.95|599.95|602.18|600.18|601.08|599.08|263
1606947300000|2020-12-02 22:15:00|601.94|599.94|602.51|600.51|602.77|600.77|601.67|599.67|362
1606947600000|2020-12-02 22:20:00|602.57|600.57|600.86|598.86|602.65|600.65|600.5|598.5|388
1606947900000|2020-12-02 22:25:00|600.85|598.85|598.97|596.97|601.43|599.43|598.9|596.9|502
1606948200000|2020-12-02 22:30:00|598.98|596.98|598.53|596.53|600.22|598.22|598.14|596.14|425
1606948500000|2020-12-02 22:35:00|598.51|596.51|599.18|597.18|599.85|597.85|598.51|596.51|420
1606948800000|2020-12-02 22:40:00|599.15|597.15|599.11|597.11|599.47|597.47|598.24|596.24|482
1606949100000|2020-12-02 22:45:00|599.14|597.14|601.36|599.36|601.36|599.36|598.69|596.69|462
1606949400000|2020-12-02 22:50:00|601.37|599.37|600.79|598.79|601.38|599.38|600.55|598.55|339
1606949700000|2020-12-02 22:55:00|600.78|598.78|597.91|595.91|600.83|598.83|597.86|595.86|335
1606950000000|2020-12-02 23:00:00|597.88|595.88|597.95|595.95|598.83|596.83|597.76|595.76|567
1606950300000|2020-12-02 23:05:00|597.91|595.91|599.16|597.16|599.72|597.72|597.55|595.55|804
1606950600000|2020-12-02 23:10:00|599.17|597.17|599.14|597.14|599.83|597.83|598.76|596.76|390
1606950900000|2020-12-02 23:15:00|599.12|597.12|598.86|596.86|599.42|597.42|598.67|596.67|213
1606951200000|2020-12-02 23:20:00|598.87|596.87|599.63|597.63|599.67|597.67|598.79|596.79|383
1606951500000|2020-12-02 23:25:00|599.64|597.64|599.76|597.76|599.82|597.82|599.05|597.05|424
1606951800000|2020-12-02 23:30:00|599.74|597.74|599.91|597.91|600.71|598.71|599.5|597.5|497
1606952100000|2020-12-02 23:35:00|599.96|597.96|601.2|599.2|601.21|599.21|599.63|597.63|464
1606952400000|2020-12-02 23:40:00|601.19|599.19|601.46|599.46|601.51|599.51|600.92|598.92|536
1606952700000|2020-12-02 23:45:00|601.44|599.44|599.98|597.98|601.76|599.76|599.98|597.98|568
1606953000000|2020-12-02 23:50:00|600.01|598.01|599.17|597.17|600.32|598.32|599.07|597.07|716
1606953300000|2020-12-02 23:55:00|599.18|597.18|598.72|596.72|599.48|597.48|598.72|596.72|468
1606953600000|2020-12-03 00:00:00|598.6|596.6|600.11|598.11|601.15|599.15|597.73|595.73|738
1606953900000|2020-12-03 00:05:00|600.16|598.16|600.98|598.98|601.29|599.29|600.13|598.13|690
1606954200000|2020-12-03 00:10:00|600.97|598.97|599.77|597.77|601.1|599.1|599.7|597.7|637
1606954500000|2020-12-03 00:15:00|599.81|597.81|599.37|597.37|600.23|598.23|599.06|597.06|582
1606954800000|2020-12-03 00:20:00|599.36|597.36|598.62|596.62|600.2|598.2|598.34|596.34|613
1606955100000|2020-12-03 00:25:00|598.65|596.65|598.86|596.86|599.19|597.19|598.46|596.46|631
1606955400000|2020-12-03 00:30:00|598.84|596.84|596.27|594.27|598.86|596.86|596.25|594.25|801
1606955700000|2020-12-03 00:35:00|596.26|594.26|596.67|594.67|597.36|595.36|596.25|594.25|714
1606956000000|2020-12-03 00:40:00|596.68|594.68|597|595|597.56|595.56|596.67|594.67|478
1606956300000|2020-12-03 00:45:00|596.99|594.99|597.16|595.16|597.37|595.37|596.95|594.95|396
1606956600000|2020-12-03 00:50:00|597.17|595.17|597.9|595.9|598.23|596.23|597.06|595.06|567
1606956900000|2020-12-03 00:55:00|597.86|595.86|597.47|595.47|598.15|596.15|597.42|595.42|468
1606957200000|2020-12-03 01:00:00|597.5|595.5|594.5|592.5|597.61|595.61|592.81|590.81|811
1606957500000|2020-12-03 01:05:00|594.39|592.39|594.16|592.16|594.73|592.73|593.3|591.3|678
1606957800000|2020-12-03 01:10:00|594.12|592.12|592.8|590.8|594.16|592.16|592.62|590.62|678
1606958100000|2020-12-03 01:15:00|592.79|590.79|593.16|591.16|593.77|591.77|592.79|590.79|627
1606958400000|2020-12-03 01:20:00|593.17|591.17|593.38|591.38|593.77|591.77|593.16|591.16|596
1606958700000|2020-12-03 01:25:00|593.39|591.39|594.34|592.34|595.06|593.06|593.38|591.38|629
1606959000000|2020-12-03 01:30:00|594.37|592.37|592.58|590.58|594.48|592.48|592.06|590.06|696
1606959300000|2020-12-03 01:35:00|592.61|590.61|591.75|589.75|592.61|590.61|591.54|589.54|581
1606959600000|2020-12-03 01:40:00|591.73|589.73|591.56|589.56|592.34|590.34|590.69|588.69|695
1606959900000|2020-12-03 01:45:00|591.54|589.54|592.59|590.59|592.59|590.59|590.85|588.85|667
1606960200000|2020-12-03 01:50:00|592.52|590.52|593.34|591.34|593.45|591.45|592.36|590.36|521
1606960500000|2020-12-03 01:55:00|593.35|591.35|593.17|591.17|593.44|591.44|592.88|590.88|458
1606960800000|2020-12-03 02:00:00|593.16|591.16|593.43|591.43|593.79|591.79|593.08|591.08|473
1606961100000|2020-12-03 02:05:00|593.45|591.45|593.86|591.86|594|592|592.66|590.66|657
1606961400000|2020-12-03 02:10:00|593.85|591.85|594.45|592.45|595.58|593.58|593.85|591.85|716
1606961700000|2020-12-03 02:15:00|594.46|592.46|593.72|591.72|594.54|592.54|593.65|591.65|470
1606962000000|2020-12-03 02:20:00|593.71|591.71|592.69|590.69|593.75|591.75|592.45|590.45|502
1606962300000|2020-12-03 02:25:00|592.71|590.71|592.75|590.75|593.54|591.54|592.17|590.17|546
1606962600000|2020-12-03 02:30:00|592.76|590.76|593.26|591.26|593.42|591.42|592.19|590.19|552
1606962900000|2020-12-03 02:35:00|593.28|591.28|594.2|592.2|594.61|592.61|593.27|591.27|587
1606963200000|2020-12-03 02:40:00|594.21|592.21|595.14|593.14|595.31|593.31|594.16|592.16|424
1606963500000|2020-12-03 02:45:00|595.11|593.11|594.44|592.44|595.23|593.23|594.32|592.32|401
1606963800000|2020-12-03 02:50:00|594.43|592.43|594.18|592.18|595.06|593.06|594.18|592.18|383
1606964100000|2020-12-03 02:55:00|594.2|592.2|594.21|592.21|594.74|592.74|593.91|591.91|407
1606964400000|2020-12-03 03:00:00|594.24|592.24|595.32|593.32|595.87|593.87|593.36|591.36|479
1606964700000|2020-12-03 03:05:00|595.36|593.36|595.77|593.77|595.77|593.77|595.13|593.13|378
1606965000000|2020-12-03 03:10:00|595.78|593.78|596.66|594.66|596.69|594.69|595.77|593.77|408
1606965300000|2020-12-03 03:15:00|596.69|594.69|596.51|594.51|597|595|596.13|594.13|477
1606965600000|2020-12-03 03:20:00|596.5|594.5|596.23|594.23|596.64|594.64|596.1|594.1|291
1606965900000|2020-12-03 03:25:00|596.25|594.25|596.21|594.21|596.29|594.29|595.97|593.97|356
1606966200000|2020-12-03 03:30:00|596.2|594.2|597.5|595.5|597.68|595.68|595.71|593.71|483
1606966500000|2020-12-03 03:35:00|597.51|595.51|597.61|595.61|597.75|595.75|597.18|595.18|445
1606966800000|2020-12-03 03:40:00|597.62|595.62|598.99|596.99|599.02|597.02|597.62|595.62|443
1606967100000|2020-12-03 03:45:00|599|597|598.02|596.02|599.18|597.18|597.66|595.66|368
1606967400000|2020-12-03 03:50:00|598.04|596.04|597.49|595.49|598.09|596.09|597.45|595.45|446
1606967700000|2020-12-03 03:55:00|597.48|595.48|596.74|594.74|597.5|595.5|596.64|594.64|530
1606968000000|2020-12-03 04:00:00|596.75|594.75|596.8|594.8|597.13|595.13|596.34|594.34|512
1606968300000|2020-12-03 04:05:00|596.79|594.79|597.13|595.13|597.26|595.26|596.63|594.63|456
1606968600000|2020-12-03 04:10:00|597.15|595.15|597.92|595.92|597.95|595.95|597.06|595.06|415
1606968900000|2020-12-03 04:15:00|597.91|595.91|598.08|596.08|598.87|596.87|597.6|595.6|506
1606969200000|2020-12-03 04:20:00|598.16|596.16|597.02|595.02|598.2|596.2|596.98|594.98|463
1606969500000|2020-12-03 04:25:00|597.03|595.03|595.83|593.83|597.04|595.04|595.66|593.66|637
1606969800000|2020-12-03 04:30:00|595.84|593.84|594.92|592.92|596.17|594.17|594.86|592.86|621
1606970100000|2020-12-03 04:35:00|594.9|592.9|594.85|592.85|595.53|593.53|594.28|592.28|590
1606970400000|2020-12-03 04:40:00|594.84|592.84|595.24|593.24|595.7|593.7|594.56|592.56|499
1606970700000|2020-12-03 04:45:00|595.23|593.23|595.35|593.35|595.97|593.97|595.22|593.22|431
1606971000000|2020-12-03 04:50:00|595.34|593.34|595.3|593.3|595.73|593.73|595.16|593.16|459
1606971300000|2020-12-03 04:55:00|595.28|593.28|594.22|592.22|595.42|593.42|594.2|592.2|449
1606971600000|2020-12-03 05:00:00|594.2|592.2|594.31|592.31|594.43|592.43|593.87|591.87|508
1606971900000|2020-12-03 05:05:00|594.3|592.3|595.23|593.23|595.28|593.28|594.23|592.23|403
1606972200000|2020-12-03 05:10:00|595.22|593.22|594.96|592.96|595.68|593.68|594.46|592.46|544
1606972500000|2020-12-03 05:15:00|594.95|592.95|594.54|592.54|595.03|593.03|594.47|592.47|426
1606972800000|2020-12-03 05:20:00|594.5|592.5|596.33|594.33|596.37|594.37|594.35|592.35|660
1606973100000|2020-12-03 05:25:00|596.32|594.32|596.32|594.32|596.43|594.43|596.09|594.09|447
1606973400000|2020-12-03 05:30:00|596.34|594.34|595.27|593.27|596.34|594.34|595.25|593.25|445
1606973700000|2020-12-03 05:35:00|595.25|593.25|592.83|590.83|595.28|593.28|592.7|590.7|615
1606974000000|2020-12-03 05:40:00|592.89|590.89|589.49|587.49|592.89|590.89|588.16|586.16|825
1606974300000|2020-12-03 05:45:00|589.48|587.48|590.59|588.59|591.15|589.15|589.06|587.06|685
1606974600000|2020-12-03 05:50:00|590.58|588.58|590.62|588.62|591.31|589.31|590.32|588.32|589
1606974900000|2020-12-03 05:55:00|590.57|588.57|589.42|587.42|590.83|588.83|588.99|586.99|615
1606975200000|2020-12-03 06:00:00|589.43|587.43|590.62|588.62|591.98|589.98|587.83|585.83|799
1606975500000|2020-12-03 06:05:00|590.65|588.65|591.08|589.08|591.25|589.25|590.39|588.39|606
1606975800000|2020-12-03 06:10:00|591.1|589.1|591.11|589.11|591.92|589.92|590.71|588.71|623
1606976100000|2020-12-03 06:15:00|591.09|589.09|591.13|589.13|591.49|589.49|590.64|588.64|595
1606976400000|2020-12-03 06:20:00|591.11|589.11|591.6|589.6|592.08|590.08|590.96|588.96|612
1606976700000|2020-12-03 06:25:00|591.59|589.59|592.06|590.06|592.08|590.08|590.92|588.92|621
1606977000000|2020-12-03 06:30:00|592.07|590.07|591.72|589.72|592.09|590.09|591.19|589.19|545
1606977300000|2020-12-03 06:35:00|591.66|589.66|591.36|589.36|591.8|589.8|591.07|589.07|530
1606977600000|2020-12-03 06:40:00|591.33|589.33|592.05|590.05|592.9|590.9|591.14|589.14|698
1606977900000|2020-12-03 06:45:00|592.06|590.06|591.43|589.43|592.18|590.18|591.31|589.31|485
1606978200000|2020-12-03 06:50:00|591.42|589.42|592.13|590.13|592.18|590.18|591.38|589.38|390
1606978500000|2020-12-03 06:55:00|592.14|590.14|591.97|589.97|592.69|590.69|591.17|589.17|556
1606978800000|2020-12-03 07:00:00|592.02|590.02|590.45|588.45|592.08|590.08|590.35|588.35|758
1606979100000|2020-12-03 07:05:00|590.42|588.42|590.3|588.3|590.68|588.68|589.99|587.99|509
1606979400000|2020-12-03 07:10:00|590.29|588.29|589.39|587.39|590.46|588.46|589.38|587.38|421
1606979700000|2020-12-03 07:15:00|589.38|587.38|591.53|589.53|591.55|589.55|589.04|587.04|558
1606980000000|2020-12-03 07:20:00|591.48|589.48|593.27|591.27|593.85|591.85|591.36|589.36|642
1606980300000|2020-12-03 07:25:00|593.3|591.3|593.2|591.2|593.54|591.54|592.85|590.85|665
1606980600000|2020-12-03 07:30:00|593.21|591.21|597.62|595.62|597.86|595.86|593.13|591.13|731
1606980900000|2020-12-03 07:35:00|597.64|595.64|597.02|595.02|597.64|595.64|596.28|594.28|658
1606981200000|2020-12-03 07:40:00|597.03|595.03|597.04|595.04|597.29|595.29|596.53|594.53|522
1606981500000|2020-12-03 07:45:00|597.05|595.05|599.81|597.81|599.9|597.9|596.97|594.97|559
1606981800000|2020-12-03 07:50:00|599.84|597.84|599.39|597.39|600.22|598.22|599.21|597.21|578
1606982100000|2020-12-03 07:55:00|599.4|597.4|599.65|597.65|600.35|598.35|599.29|597.29|608
1606982400000|2020-12-03 08:00:00|599.66|597.66|598.75|596.75|599.86|597.86|598.75|596.75|549
1606982700000|2020-12-03 08:05:00|598.73|596.73|597.18|595.18|598.73|596.73|596.83|594.83|371
1606983000000|2020-12-03 08:10:00|597.17|595.17|597.59|595.59|598.01|596.01|597.17|595.17|479
1606983300000|2020-12-03 08:15:00|597.57|595.57|604.43|602.43|604.46|602.46|597.53|595.53|770
1606983600000|2020-12-03 08:20:00|604.41|602.41|608.17|606.17|609.32|607.32|604.2|602.2|815
1606983900000|2020-12-03 08:25:00|608.15|606.15|607.31|605.31|608.48|606.48|607.2|605.2|540
1606984200000|2020-12-03 08:30:00|607.29|605.29|607.24|605.24|607.53|605.53|607.17|605.17|517
1606984500000|2020-12-03 08:35:00|607.25|605.25|605.33|603.33|607.25|605.25|605.33|603.33|718
1606984800000|2020-12-03 08:40:00|605.24|603.24|605.69|603.69|606.1|604.1|604.26|602.26|703
1606985100000|2020-12-03 08:45:00|605.67|603.67|605.51|603.51|606.36|604.36|605.28|603.28|692
1606985400000|2020-12-03 08:50:00|605.48|603.48|606.25|604.25|606.29|604.29|605.47|603.47|600
1606985700000|2020-12-03 08:55:00|606.29|604.29|606.67|604.67|606.76|604.76|606.1|604.1|482
1606986000000|2020-12-03 09:00:00|606.68|604.68|607.74|605.74|608.63|606.63|606.68|604.68|649
1606986300000|2020-12-03 09:05:00|607.75|605.75|601.54|599.54|607.77|605.77|601.54|599.54|828
1606986600000|2020-12-03 09:10:00|601.18|599.18|603.25|601.25|604.98|602.98|601.18|599.18|945
1606986900000|2020-12-03 09:15:00|603.26|601.26|605.18|603.18|605.21|603.21|603.14|601.14|869
1606987200000|2020-12-03 09:20:00|605.16|603.16|604.16|602.16|605.19|603.19|603.78|601.78|679
1606987500000|2020-12-03 09:25:00|604.19|602.19|603.27|601.27|604.39|602.39|602.92|600.92|667
1606987800000|2020-12-03 09:30:00|603.28|601.28|603.67|601.67|604.14|602.14|602.44|600.44|692
1606988100000|2020-12-03 09:35:00|603.69|601.69|604.27|602.27|605.07|603.07|603.67|601.67|609
1606988400000|2020-12-03 09:40:00|604.3|602.3|605.19|603.19|605.38|603.38|604.05|602.05|556
1606988700000|2020-12-03 09:45:00|605.2|603.2|606.79|604.79|607.13|605.13|605|603|587
1606989000000|2020-12-03 09:50:00|606.81|604.81|606.57|604.57|607.09|605.09|606.46|604.46|473
1606989300000|2020-12-03 09:55:00|606.58|604.58|607.85|605.85|607.94|605.94|605.94|603.94|460
1606989600000|2020-12-03 10:00:00|607.84|605.84|606.87|604.87|607.84|605.84|606.38|604.38|649
1606989900000|2020-12-03 10:05:00|606.85|604.85|606.65|604.65|607.11|605.11|606.32|604.32|418
1606990200000|2020-12-03 10:10:00|606.66|604.66|606.4|604.4|607.15|605.15|605.81|603.81|583
1606990500000|2020-12-03 10:15:00|606.39|604.39|610.65|608.65|610.96|608.96|606.39|604.39|665
1606990800000|2020-12-03 10:20:00|610.68|608.68|610.06|608.06|611.77|609.77|609.9|607.9|543
1606991100000|2020-12-03 10:25:00|610.05|608.05|611.36|609.36|611.36|609.36|609.78|607.78|601
1606991400000|2020-12-03 10:30:00|611.37|609.37|611.13|609.13|613.49|611.49|610.83|608.83|749
1606991700000|2020-12-03 10:35:00|611.14|609.14|613.81|611.81|614.33|612.33|611.13|609.13|646
1606992000000|2020-12-03 10:40:00|613.8|611.8|615.87|613.87|615.88|613.88|613.74|611.74|622
1606992300000|2020-12-03 10:45:00|615.84|613.84|616.03|614.03|616.09|614.09|614.63|612.63|592
1606992600000|2020-12-03 10:50:00|616.09|614.09|614.83|612.83|616.17|614.17|614.53|612.53|519
1606992900000|2020-12-03 10:55:00|614.81|612.81|614.39|612.39|615.4|613.4|614.39|612.39|565
1606993200000|2020-12-03 11:00:00|614.38|612.38|615.38|613.38|615.45|613.45|613.98|611.98|582
1606993500000|2020-12-03 11:05:00|615.35|613.35|612.42|610.42|616.83|614.83|611.94|609.94|718
1606993800000|2020-12-03 11:10:00|612.43|610.43|611.88|609.88|613.37|611.37|611.71|609.71|806
1606994100000|2020-12-03 11:15:00|611.92|609.92|613.24|611.24|613.26|611.26|611.89|609.89|649
1606994400000|2020-12-03 11:20:00|613.25|611.25|614.69|612.69|616.27|614.27|612.57|610.57|785
1606994700000|2020-12-03 11:25:00|614.68|612.68|615.36|613.36|615.37|613.37|614.31|612.31|722
1606995000000|2020-12-03 11:30:00|615.37|613.37|614.15|612.15|615.74|613.74|613.36|611.36|725
1606995300000|2020-12-03 11:35:00|614.12|612.12|613.73|611.73|614.54|612.54|613.39|611.39|708
1606995600000|2020-12-03 11:40:00|613.76|611.76|612.96|610.96|614.7|612.7|612.94|610.94|556
1606995900000|2020-12-03 11:45:00|612.93|610.93|612.18|610.18|613.58|611.58|612.06|610.06|530
1606996200000|2020-12-03 11:50:00|612.19|610.19|612.85|610.85|613.6|611.6|612.04|610.04|598
1606996500000|2020-12-03 11:55:00|612.9|610.9|614.98|612.98|615.25|613.25|612.56|610.56|657
1606996800000|2020-12-03 12:00:00|615|613|612.23|610.23|615.99|613.99|611.93|609.93|806
1606997100000|2020-12-03 12:05:00|612.26|610.26|612.7|610.7|614.05|612.05|612.13|610.13|766
1606997400000|2020-12-03 12:10:00|612.71|610.71|612.08|610.08|613.25|611.25|611.75|609.75|720
1606997700000|2020-12-03 12:15:00|612.07|610.07|609.15|607.15|612.41|610.41|607.65|605.65|856
1606998000000|2020-12-03 12:20:00|609.05|607.05|610.07|608.07|610.4|608.4|608.46|606.46|758
1606998300000|2020-12-03 12:25:00|610.06|608.06|610.36|608.36|610.6|608.6|609.85|607.85|610
1606998600000|2020-12-03 12:30:00|610.41|608.41|610.1|608.1|611.16|609.16|609.17|607.17|630
1606998900000|2020-12-03 12:35:00|610.12|608.12|609.99|607.99|611.16|609.16|609.87|607.87|713
1606999200000|2020-12-03 12:40:00|610.02|608.02|610.72|608.72|610.87|608.87|609.97|607.97|538
1606999500000|2020-12-03 12:45:00|610.71|608.71|611.11|609.11|611.28|609.28|609.87|607.87|477
1606999800000|2020-12-03 12:50:00|611.14|609.14|610.09|608.09|611.34|609.34|610.08|608.08|586
1607000100000|2020-12-03 12:55:00|610.1|608.1|610.82|608.82|610.93|608.93|610|608|582
1607000400000|2020-12-03 13:00:00|610.83|608.83|612.8|610.8|613.41|611.41|610.81|608.81|627
1607000700000|2020-12-03 13:05:00|612.86|610.86|612.23|610.23|613.06|611.06|612.2|610.2|615
1607001000000|2020-12-03 13:10:00|612.24|610.24|612.58|610.58|612.63|610.63|612.2|610.2|408
1607001300000|2020-12-03 13:15:00|612.61|610.61|612.43|610.43|613.54|611.54|612.14|610.14|556
1607001600000|2020-12-03 13:20:00|612.39|610.39|614.01|612.01|614.3|612.3|612.2|610.2|344
1607001900000|2020-12-03 13:25:00|614|612|613.2|611.2|614.01|612.01|612.91|610.91|440
1607002200000|2020-12-03 13:30:00|613.21|611.21|612.43|610.43|613.35|611.35|612.43|610.43|393
1607002500000|2020-12-03 13:35:00|612.45|610.45|611.7|609.7|612.64|610.64|611.22|609.22|717
1607002800000|2020-12-03 13:40:00|611.72|609.72|610.59|608.59|612.06|610.06|610.59|608.59|548
1607003100000|2020-12-03 13:45:00|610.6|608.6|611|609|611.15|609.15|610.6|608.6|469
1607003400000|2020-12-03 13:50:00|611.04|609.04|609.68|607.68|612.03|610.03|609.52|607.52|608
1607003700000|2020-12-03 13:55:00|609.64|607.64|610.75|608.75|610.98|608.98|608.71|606.71|685
1607004000000|2020-12-03 14:00:00|610.74|608.74|612.53|610.53|612.62|610.62|610.51|608.51|600
1607004300000|2020-12-03 14:05:00|612.51|610.51|613.89|611.89|613.92|611.92|612.48|610.48|469
1607004600000|2020-12-03 14:10:00|613.91|611.91|613.67|611.67|614.17|612.17|613.22|611.22|641
1607004900000|2020-12-03 14:15:00|613.68|611.68|614.07|612.07|614.39|612.39|613.58|611.58|475
1607005200000|2020-12-03 14:20:00|614.1|612.1|614.64|612.64|615.14|613.14|614.09|612.09|523
1607005500000|2020-12-03 14:25:00|614.63|612.63|613.93|611.93|614.65|612.65|613.82|611.82|452
1607005800000|2020-12-03 14:30:00|613.9|611.9|612.5|610.5|613.94|611.94|612.39|610.39|470
1607006100000|2020-12-03 14:35:00|612.51|610.51|612.77|610.77|613.25|611.25|612.5|610.5|488
1607006400000|2020-12-03 14:40:00|612.8|610.8|612.59|610.59|613.03|611.03|612.3|610.3|444
1607006700000|2020-12-03 14:45:00|612.61|610.61|612.07|610.07|613.05|611.05|610.89|608.89|653
1607007000000|2020-12-03 14:50:00|612.06|610.06|611.51|609.51|612.11|610.11|611.5|609.5|538
1607007300000|2020-12-03 14:55:00|611.49|609.49|612.22|610.22|612.64|610.64|611.48|609.48|512
1607007600000|2020-12-03 15:00:00|612.23|610.23|611.57|609.57|612.52|610.52|611.35|609.35|581
1607007900000|2020-12-03 15:05:00|611.62|609.62|611.09|609.09|611.75|609.75|610.51|608.51|596
1607008200000|2020-12-03 15:10:00|611.1|609.1|612.35|610.35|612.44|610.44|610.96|608.96|612
1607008500000|2020-12-03 15:15:00|612.34|610.34|613.09|611.09|613.12|611.12|612.32|610.32|403
1607008800000|2020-12-03 15:20:00|613.11|611.11|614.02|612.02|614.02|612.02|613.02|611.02|485
1607009100000|2020-12-03 15:25:00|614.01|612.01|614.11|612.11|614.56|612.56|613.93|611.93|507
1607009400000|2020-12-03 15:30:00|614.1|612.1|614.46|612.46|614.53|612.53|613.41|611.41|576
1607009700000|2020-12-03 15:35:00|614.47|612.47|614.56|612.56|614.84|612.84|614.28|612.28|546
1607010000000|2020-12-03 15:40:00|614.54|612.54|615.99|613.99|616.32|614.32|614.45|612.45|543
1607010300000|2020-12-03 15:45:00|616.01|614.01|616.78|614.78|617.42|615.42|615.97|613.97|611
1607010600000|2020-12-03 15:50:00|616.79|614.79|618.99|616.99|618.99|616.99|616.56|614.56|452
1607010900000|2020-12-03 15:55:00|619|617|619.85|617.85|620.8|618.8|617.93|615.93|834
1607011200000|2020-12-03 16:00:00|619.89|617.89|622.74|620.74|624.5|622.5|619.69|617.69|951
1607011500000|2020-12-03 16:05:00|622.75|620.75|620.22|618.22|623.85|621.85|620.21|618.21|837
1607011800000|2020-12-03 16:10:00|620.21|618.21|610.64|608.64|620.56|618.56|610.57|608.57|941
1607012100000|2020-12-03 16:15:00|610.51|608.51|610.89|608.89|613.91|611.91|610.21|608.21|1013
1607012400000|2020-12-03 16:20:00|610.87|608.87|613.82|611.82|614.1|612.1|610.86|608.86|874
1607012700000|2020-12-03 16:25:00|613.81|611.81|615.41|613.41|615.42|613.42|613.75|611.75|711
1607013000000|2020-12-03 16:30:00|615.43|613.43|617.56|615.56|618.29|616.29|615.42|613.42|650
1607013300000|2020-12-03 16:35:00|617.57|615.57|617.26|615.26|618.47|616.47|616.76|614.76|679
1607013600000|2020-12-03 16:40:00|617.27|615.27|617.13|615.13|618.24|616.24|616.58|614.58|631
1607013900000|2020-12-03 16:45:00|617.11|615.11|614.56|612.56|617.11|615.11|613.57|611.57|840
1607014200000|2020-12-03 16:50:00|614.57|612.57|616.07|614.07|616.14|614.14|614.01|612.01|614
1607014500000|2020-12-03 16:55:00|616.08|614.08|615.73|613.73|616.53|614.53|615.68|613.68|676
1607014800000|2020-12-03 17:00:00|615.7|613.7|616.64|614.64|616.95|614.95|615.7|613.7|534
1607015100000|2020-12-03 17:05:00|616.65|614.65|614.51|612.51|616.65|614.65|614.1|612.1|657
1607015400000|2020-12-03 17:10:00|614.5|612.5|611.4|609.4|614.82|612.82|611.04|609.04|708
1607015700000|2020-12-03 17:15:00|611.42|609.42|611.76|609.76|613.6|611.6|611.1|609.1|813
1607016000000|2020-12-03 17:20:00|611.79|609.79|612.67|610.67|613.69|611.69|611.6|609.6|743
1607016300000|2020-12-03 17:25:00|612.69|610.69|613.96|611.96|614.49|612.49|612.61|610.61|724
1607016600000|2020-12-03 17:30:00|613.95|611.95|614.65|612.65|615.02|613.02|613.1|611.1|659
1607016900000|2020-12-03 17:35:00|614.66|612.66|614.21|612.21|615.11|613.11|613.98|611.98|588
1607017200000|2020-12-03 17:40:00|614.2|612.2|613.31|611.31|614.45|612.45|613.31|611.31|642
1607017500000|2020-12-03 17:45:00|613.28|611.28|613.58|611.58|614.18|612.18|612.22|610.22|643
1607017800000|2020-12-03 17:50:00|613.53|611.53|613.76|611.76|613.83|611.83|612.78|610.78|647
1607018100000|2020-12-03 17:55:00|613.72|611.72|614.09|612.09|614.31|612.31|613.62|611.62|453
1607018400000|2020-12-03 18:00:00|614.06|612.06|615.68|613.68|615.99|613.99|614.04|612.04|566
1607018700000|2020-12-03 18:05:00|615.69|613.69|616.07|614.07|616.15|614.15|614.92|612.92|496
1607019000000|2020-12-03 18:10:00|616.08|614.08|615.96|613.96|616.15|614.15|615.68|613.68|457
1607019300000|2020-12-03 18:15:00|615.99|613.99|615.97|613.97|616.17|614.17|615.74|613.74|407
1607019600000|2020-12-03 18:20:00|615.96|613.96|615.64|613.64|616|614|615.36|613.36|339
1607019900000|2020-12-03 18:25:00|615.71|613.71|615.71|613.71|615.97|613.97|615.49|613.49|352
1607020200000|2020-12-03 18:30:00|615.72|613.72|616.97|614.97|617.3|615.3|615.68|613.68|439
1607020500000|2020-12-03 18:35:00|616.98|614.98|616.04|614.04|617.02|615.02|616.04|614.04|462
1607020800000|2020-12-03 18:40:00|616.06|614.06|615.86|613.86|616.11|614.11|615.54|613.54|373
1607021100000|2020-12-03 18:45:00|615.85|613.85|615.35|613.35|615.98|613.98|615.23|613.23|523
1607021400000|2020-12-03 18:50:00|615.36|613.36|614.85|612.85|615.83|613.83|614.62|612.62|488
1607021700000|2020-12-03 18:55:00|614.86|612.86|615.69|613.69|615.76|613.76|614.61|612.61|493
1607022000000|2020-12-03 19:00:00|615.66|613.66|613.5|611.5|615.74|613.74|612.71|610.71|514
1607022300000|2020-12-03 19:05:00|613.54|611.54|614.14|612.14|614.77|612.77|613.5|611.5|659
1607022600000|2020-12-03 19:10:00|614.16|612.16|613.6|611.6|614.58|612.58|613.56|611.56|602
1607022900000|2020-12-03 19:15:00|613.59|611.59|613.31|611.31|613.72|611.72|613.2|611.2|518
1607023200000|2020-12-03 19:20:00|613.33|611.33|612.54|610.54|613.47|611.47|612.45|610.45|347
1607023500000|2020-12-03 19:25:00|612.56|610.56|613.11|611.11|613.45|611.45|612.47|610.47|583
1607023800000|2020-12-03 19:30:00|613.12|611.12|612.87|610.87|613.2|611.2|612.84|610.84|518
1607024100000|2020-12-03 19:35:00|612.89|610.89|613.65|611.65|613.92|611.92|612.84|610.84|544
1607024400000|2020-12-03 19:40:00|613.61|611.61|613.75|611.75|614.37|612.37|613.54|611.54|429
1607024700000|2020-12-03 19:45:00|613.74|611.74|614.58|612.58|614.78|612.78|613.73|611.73|514
1607025000000|2020-12-03 19:50:00|614.59|612.59|615.08|613.08|615.08|613.08|614.56|612.56|360
1607025300000|2020-12-03 19:55:00|615.09|613.09|615.27|613.27|615.41|613.41|614.96|612.96|432
1607025600000|2020-12-03 20:00:00|615.22|613.22|614.99|612.99|615.54|613.54|614.82|612.82|541
1607025900000|2020-12-03 20:05:00|614.96|612.96|614.24|612.24|614.96|612.96|614.19|612.19|465
1607026200000|2020-12-03 20:10:00|614.23|612.23|614.75|612.75|614.95|612.95|613.78|611.78|447
1607026500000|2020-12-03 20:15:00|614.76|612.76|614.8|612.8|614.98|612.98|614.14|612.14|570
1607026800000|2020-12-03 20:20:00|614.79|612.79|615.25|613.25|615.27|613.27|614.74|612.74|251
1607027100000|2020-12-03 20:25:00|615.27|613.27|615.57|613.57|616.3|614.3|615.27|613.27|428
1607027400000|2020-12-03 20:30:00|615.58|613.58|614.86|612.86|615.71|613.71|614.56|612.56|439
1607027700000|2020-12-03 20:35:00|614.91|612.91|613.83|611.83|614.94|612.94|613.83|611.83|446
1607028000000|2020-12-03 20:40:00|613.84|611.84|612.87|610.87|613.85|611.85|612.78|610.78|540
1607028300000|2020-12-03 20:45:00|612.92|610.92|612.28|610.28|613.58|611.58|612.22|610.22|491
1607028600000|2020-12-03 20:50:00|612.29|610.29|612.46|610.46|612.89|610.89|611.94|609.94|411
1607028900000|2020-12-03 20:55:00|612.47|610.47|612.71|610.71|612.71|610.71|612.14|610.14|338
1607029200000|2020-12-03 21:00:00|612.7|610.7|612.91|610.91|612.91|610.91|612.39|610.39|377
1607029500000|2020-12-03 21:05:00|612.9|610.9|614|612|614.03|612.03|612.9|610.9|488
1607029800000|2020-12-03 21:10:00|613.99|611.99|614.19|612.19|614.32|612.32|613.94|611.94|384
1607030100000|2020-12-03 21:15:00|614.18|612.18|614.47|612.47|614.63|612.63|613.64|611.64|460
1607030400000|2020-12-03 21:20:00|614.49|612.49|614.69|612.69|614.71|612.71|614.43|612.43|389
1607030700000|2020-12-03 21:25:00|614.72|612.72|614.58|612.58|614.72|612.72|614.46|612.46|319
1607031000000|2020-12-03 21:30:00|614.56|612.56|614.8|612.8|614.84|612.84|614.51|612.51|422
1607031300000|2020-12-03 21:35:00|614.78|612.78|615.65|613.65|615.65|613.65|614.69|612.69|366
1607031600000|2020-12-03 21:40:00|615.64|613.64|616.18|614.18|616.59|614.59|615.6|613.6|394
1607031900000|2020-12-03 21:45:00|616.15|614.15|617.27|615.27|617.34|615.34|616.03|614.03|454
1607032200000|2020-12-03 21:50:00|617.25|615.25|616.97|614.97|617.25|615.25|616.58|614.58|511
1607032500000|2020-12-03 21:55:00|616.96|614.96|616.49|614.49|616.98|614.98|616.44|614.44|305
1607032800000|2020-12-03 22:00:00|616.47|614.47|616.46|614.46|616.72|614.72|615.93|613.93|337
1607033100000|2020-12-03 22:05:00|616.47|614.47|616.42|614.42|616.48|614.48|616.36|614.36|189
1607033400000|2020-12-03 22:10:00|616.4|614.4|616.9|614.9|616.9|614.9|616.39|614.39|186
1607033700000|2020-12-03 22:15:00|616.88|614.88|617.14|615.14|617.26|615.26|616.82|614.82|243
1607034000000|2020-12-03 22:20:00|617.15|615.15|617.34|615.34|617.46|615.46|616.95|614.95|174
1607034300000|2020-12-03 22:25:00|617.29|615.29|617.67|615.67|617.67|615.67|617.11|615.11|289
1607034600000|2020-12-03 22:30:00|617.65|615.65|616.96|614.96|618.01|616.01|616.96|614.96|478
1607034900000|2020-12-03 22:35:00|616.97|614.97|616.78|614.78|617|615|616.3|614.3|340
1607035200000|2020-12-03 22:40:00|616.79|614.79|616.63|614.63|616.79|614.79|616.48|614.48|204
1607035500000|2020-12-03 22:45:00|616.62|614.62|616.11|614.11|616.64|614.64|616.11|614.11|213
1607035800000|2020-12-03 22:50:00|616.12|614.12|615.91|613.91|616.12|614.12|615.62|613.62|260
1607036100000|2020-12-03 22:55:00|615.89|613.89|617.71|615.71|617.74|615.74|615.89|613.89|305
1607036400000|2020-12-03 23:00:00|617.72|615.72|618.44|616.44|618.89|616.89|617.63|615.63|421
1607036700000|2020-12-03 23:05:00|618.47|616.47|619.99|617.99|620.03|618.03|618.29|616.29|558
1607037000000|2020-12-03 23:10:00|620|618|619.3|617.3|620.21|618.21|618.84|616.84|466
1607037300000|2020-12-03 23:15:00|619.29|617.29|619.68|617.68|619.95|617.95|619.29|617.29|485
1607037600000|2020-12-03 23:20:00|619.69|617.69|617.51|615.51|619.83|617.83|617.48|615.48|566
1607037900000|2020-12-03 23:25:00|617.52|615.52|618.25|616.25|618.37|616.37|617.52|615.52|628
1607038200000|2020-12-03 23:30:00|618.24|616.24|618.71|616.71|619.2|617.2|618.24|616.24|423
1607038500000|2020-12-03 23:35:00|618.69|616.69|618.99|616.99|619.14|617.14|618.56|616.56|447
1607038800000|2020-12-03 23:40:00|618.98|616.98|618.53|616.53|619|617|618.35|616.35|553
1607039100000|2020-12-03 23:45:00|618.52|616.52|618.35|616.35|618.82|616.82|618.27|616.27|463
1607039400000|2020-12-03 23:50:00|618.33|616.33|618.36|616.36|618.55|616.55|618|616|430
1607039700000|2020-12-03 23:55:00|618.34|616.34|617.48|615.48|618.47|616.47|617.41|615.41|382
1607040000000|2020-12-04 00:00:00|617.47|615.47|616.45|614.45|617.49|615.49|615.14|613.14|609
1607040300000|2020-12-04 00:05:00|616.47|614.47|615.64|613.64|616.54|614.54|615.32|613.32|663
1607040600000|2020-12-04 00:10:00|615.61|613.61|616.46|614.46|616.68|614.68|615.61|613.61|514
1607040900000|2020-12-04 00:15:00|616.48|614.48|616.76|614.76|616.77|614.77|616.35|614.35|330
1607041200000|2020-12-04 00:20:00|616.75|614.75|616.56|614.56|616.79|614.79|616.25|614.25|365
1607041500000|2020-12-04 00:25:00|616.58|614.58|617.23|615.23|617.24|615.24|616.38|614.38|364
1607041800000|2020-12-04 00:30:00|617.22|615.22|619.49|617.49|619.5|617.5|617.2|615.2|502
1607042100000|2020-12-04 00:35:00|619.48|617.48|620.69|618.69|620.97|618.97|619.16|617.16|460
1607042400000|2020-12-04 00:40:00|620.64|618.64|619.83|617.83|620.86|618.86|619.16|617.16|720
1607042700000|2020-12-04 00:45:00|619.84|617.84|619.7|617.7|620.19|618.19|619.33|617.33|568
1607043000000|2020-12-04 00:50:00|619.73|617.73|619.44|617.44|620.09|618.09|619.34|617.34|507
1607043300000|2020-12-04 00:55:00|619.45|617.45|618.94|616.94|619.45|617.45|618.68|616.68|437
1607043600000|2020-12-04 01:00:00|618.92|616.92|618.87|616.87|619.69|617.69|618.86|616.86|529
1607043900000|2020-12-04 01:05:00|618.88|616.88|616.12|614.12|618.9|616.9|616.09|614.09|510
1607044200000|2020-12-04 01:10:00|616.14|614.14|615.48|613.48|616.55|614.55|615.38|613.38|638
1607044500000|2020-12-04 01:15:00|615.49|613.49|615.42|613.42|615.57|613.57|614.63|612.63|595
1607044800000|2020-12-04 01:20:00|615.41|613.41|615.54|613.54|615.94|613.94|615.34|613.34|383
1607045100000|2020-12-04 01:25:00|615.53|613.53|615.67|613.67|616.08|614.08|615.47|613.47|380
1607045400000|2020-12-04 01:30:00|615.65|613.65|613.72|611.72|615.88|613.88|613.63|611.63|525
1607045700000|2020-12-04 01:35:00|613.74|611.74|614.62|612.62|614.62|612.62|613.47|611.47|618
1607046000000|2020-12-04 01:40:00|614.6|612.6|614.44|612.44|614.65|612.65|614.2|612.2|459
1607046300000|2020-12-04 01:45:00|614.46|612.46|614.36|612.36|614.51|612.51|613.74|611.74|428
1607046600000|2020-12-04 01:50:00|614.37|612.37|614.68|612.68|614.7|612.7|614.27|612.27|223
1607046900000|2020-12-04 01:55:00|614.67|612.67|612.88|610.88|614.7|612.7|612.66|610.66|520
1607047200000|2020-12-04 02:00:00|612.87|610.87|614.47|612.47|614.53|612.53|612.57|610.57|509
1607047500000|2020-12-04 02:05:00|614.45|612.45|613.87|611.87|614.68|612.68|613.62|611.62|518
1607047800000|2020-12-04 02:10:00|613.85|611.85|613.61|611.61|613.96|611.96|613.58|611.58|432
1607048100000|2020-12-04 02:15:00|613.59|611.59|612.54|610.54|613.96|611.96|612.54|610.54|418
1607048400000|2020-12-04 02:20:00|612.53|610.53|611.11|609.11|612.53|610.53|610.5|608.5|642
1607048700000|2020-12-04 02:25:00|611.15|609.15|612.13|610.13|612.17|610.17|611.08|609.08|647
1607049000000|2020-12-04 02:30:00|612.12|610.12|611.5|609.5|612.13|610.13|611.42|609.42|457
1607049300000|2020-12-04 02:35:00|611.49|609.49|605.57|603.57|611.52|609.52|605.17|603.17|762
1607049600000|2020-12-04 02:40:00|605.58|603.58|607.31|605.31|607.94|605.94|605.5|603.5|820
1607049900000|2020-12-04 02:45:00|607.3|605.3|608.14|606.14|608.15|606.15|606.86|604.86|695
1607050200000|2020-12-04 02:50:00|608.12|606.12|605.92|603.92|608.2|606.2|605.92|603.92|639
1607050500000|2020-12-04 02:55:00|605.9|603.9|605.75|603.75|606.81|604.81|605.73|603.73|681
1607050800000|2020-12-04 03:00:00|605.73|603.73|608.25|606.25|608.25|606.25|605.43|603.43|578
1607051100000|2020-12-04 03:05:00|608.28|606.28|608.29|606.29|608.51|606.51|607.98|605.98|525
1607051400000|2020-12-04 03:10:00|608.28|606.28|609.25|607.25|609.33|607.33|608.08|606.08|467
1607051700000|2020-12-04 03:15:00|609.24|607.24|609.32|607.32|609.47|607.47|609.08|607.08|470
1607052000000|2020-12-04 03:20:00|609.31|607.31|606.93|604.93|609.32|607.32|606.68|604.68|608
1607052300000|2020-12-04 03:25:00|606.92|604.92|605.68|603.68|607.75|605.75|605.65|603.65|631
1607052600000|2020-12-04 03:30:00|605.7|603.7|606.25|604.25|606.3|604.3|604.02|602.02|812
1607052900000|2020-12-04 03:35:00|606.17|604.17|606.62|604.62|607.45|605.45|606.09|604.09|639
1607053200000|2020-12-04 03:40:00|606.6|604.6|607.44|605.44|607.73|605.73|606.59|604.59|493
1607053500000|2020-12-04 03:45:00|607.43|605.43|606.96|604.96|607.82|605.82|606.87|604.87|489
1607053800000|2020-12-04 03:50:00|606.98|604.98|606.25|604.25|607.63|605.63|606.17|604.17|471
1607054100000|2020-12-04 03:55:00|606.23|604.23|603.9|601.9|606.26|604.26|603.48|601.48|764
1607054400000|2020-12-04 04:00:00|603.92|601.92|606.34|604.34|606.46|604.46|601.75|599.75|755
1607054700000|2020-12-04 04:05:00|606.31|604.31|607.27|605.27|607.68|605.68|606.21|604.21|616
1607055000000|2020-12-04 04:10:00|607.34|605.34|607.05|605.05|607.92|605.92|606.55|604.55|522
1607055300000|2020-12-04 04:15:00|607.06|605.06|607.03|605.03|607.42|605.42|606.73|604.73|546
1607055600000|2020-12-04 04:20:00|607.06|605.06|607.62|605.62|607.86|605.86|607.06|605.06|523
1607055900000|2020-12-04 04:25:00|607.65|605.65|607.65|605.65|608.03|606.03|607.31|605.31|517
1607056200000|2020-12-04 04:30:00|607.69|605.69|608.1|606.1|608.31|606.31|607.25|605.25|460
1607056500000|2020-12-04 04:35:00|608.09|606.09|607.77|605.77|608.19|606.19|607.51|605.51|455
1607056800000|2020-12-04 04:40:00|607.75|605.75|608.64|606.64|608.77|606.77|607.54|605.54|426
1607057100000|2020-12-04 04:45:00|608.7|606.7|607.95|605.95|608.76|606.76|607.83|605.83|519
1607057400000|2020-12-04 04:50:00|607.93|605.93|607.07|605.07|607.97|605.97|607.02|605.02|425
1607057700000|2020-12-04 04:55:00|607.05|605.05|607.6|605.6|607.82|605.82|607.05|605.05|390
1607058000000|2020-12-04 05:00:00|607.58|605.58|608.59|606.59|608.68|606.68|607|605|570
1607058300000|2020-12-04 05:05:00|608.6|606.6|608.99|606.99|609.05|607.05|608.23|606.23|448
1607058600000|2020-12-04 05:10:00|609.01|607.01|608.88|606.88|609.01|607.01|608.77|606.77|489
1607058900000|2020-12-04 05:15:00|608.89|606.89|608.76|606.76|608.9|606.9|608.57|606.57|406
1607059200000|2020-12-04 05:20:00|608.77|606.77|607.99|605.99|608.79|606.79|607.54|605.54|333
1607059500000|2020-12-04 05:25:00|607.98|605.98|608.76|606.76|608.77|606.77|607.53|605.53|525
1607059800000|2020-12-04 05:30:00|608.75|606.75|607.58|605.58|608.75|606.75|607.45|605.45|486
1607060100000|2020-12-04 05:35:00|607.59|605.59|607.94|605.94|608.12|606.12|607.3|605.3|374
1607060400000|2020-12-04 05:40:00|607.93|605.93|607.15|605.15|607.96|605.96|607.07|605.07|436
1607060700000|2020-12-04 05:45:00|607.16|605.16|606.33|604.33|607.17|605.17|606.18|604.18|206
1607061000000|2020-12-04 05:50:00|606.32|604.32|604.76|602.76|606.33|604.33|604.49|602.49|356
1607061300000|2020-12-04 05:55:00|604.75|602.75|604.81|602.81|605.57|603.57|604.67|602.67|571
1607061600000|2020-12-04 06:00:00|604.8|602.8|606.19|604.19|606.65|604.65|604.2|602.2|664
1607061900000|2020-12-04 06:05:00|606.18|604.18|606.9|604.9|607.29|605.29|606.13|604.13|511
1607062200000|2020-12-04 06:10:00|606.89|604.89|607.45|605.45|607.74|605.74|606.89|604.89|256
1607062500000|2020-12-04 06:15:00|607.44|605.44|607.51|605.51|607.77|605.77|606.83|604.83|498
1607062800000|2020-12-04 06:20:00|607.5|605.5|608.44|606.44|608.59|606.59|607.45|605.45|372
1607063100000|2020-12-04 06:25:00|608.43|606.43|609.29|607.29|609.32|607.32|608.41|606.41|375
1607063400000|2020-12-04 06:30:00|609.28|607.28|609.11|607.11|609.28|607.28|608.89|606.89|497
1607063700000|2020-12-04 06:35:00|609.1|607.1|609.16|607.16|609.42|607.42|609.1|607.1|253
1607064000000|2020-12-04 06:40:00|609.18|607.18|608.78|606.78|609.21|607.21|608.65|606.65|278
1607064300000|2020-12-04 06:45:00|608.79|606.79|608.67|606.67|608.79|606.79|607.75|605.75|291
1607064600000|2020-12-04 06:50:00|608.66|606.66|608.49|606.49|608.68|606.68|608.16|606.16|350
1607064900000|2020-12-04 06:55:00|608.51|606.51|608.35|606.35|608.66|606.66|608.23|606.23|376
1607065200000|2020-12-04 07:00:00|608.32|606.32|607.37|605.37|608.35|606.35|607.35|605.35|471
1607065500000|2020-12-04 07:05:00|607.38|605.38|606.58|604.58|607.66|605.66|606.56|604.56|417
1607065800000|2020-12-04 07:10:00|606.59|604.59|606.22|604.22|606.6|604.6|605.84|603.84|507
1607066100000|2020-12-04 07:15:00|606.21|604.21|605.75|603.75|606.95|604.95|605.75|603.75|502
1607066400000|2020-12-04 07:20:00|605.76|603.76|605.97|603.97|606.27|604.27|605.49|603.49|447
1607066700000|2020-12-04 07:25:00|605.98|603.98|605.96|603.96|606.19|604.19|605.81|603.81|497
1607067000000|2020-12-04 07:30:00|605.97|603.97|606.05|604.05|606.05|604.05|604.75|602.75|572
1607067300000|2020-12-04 07:35:00|605.98|603.98|608.14|606.14|608.2|606.2|605.98|603.98|650
1607067600000|2020-12-04 07:40:00|608.11|606.11|608.19|606.19|608.26|606.26|607.89|605.89|400
1607067900000|2020-12-04 07:45:00|608.18|606.18|608|606|608.19|606.19|607.66|605.66|408
1607068200000|2020-12-04 07:50:00|608.03|606.03|606.37|604.37|608.03|606.03|605.71|603.71|496
1607068500000|2020-12-04 07:55:00|606.34|604.34|606|604|606.8|604.8|605.82|603.82|481
1607068800000|2020-12-04 08:00:00|605.99|603.99|608.1|606.1|608.1|606.1|605.92|603.92|426
1607069100000|2020-12-04 08:05:00|608.11|606.11|609.92|607.92|610.23|608.23|608.08|606.08|401
1607069400000|2020-12-04 08:10:00|609.93|607.93|611.12|609.12|611.15|609.15|609.9|607.9|382
1607069700000|2020-12-04 08:15:00|611.09|609.09|612.84|610.84|612.93|610.93|610.93|608.93|383
1607070000000|2020-12-04 08:20:00|612.82|610.82|613.18|611.18|613.83|611.83|611.9|609.9|572
1607070300000|2020-12-04 08:25:00|613.19|611.19|614.13|612.13|614.15|612.15|612.67|610.67|547
1607070600000|2020-12-04 08:30:00|614.15|612.15|613.46|611.46|614.15|612.15|613.05|611.05|541
1607070900000|2020-12-04 08:35:00|613.47|611.47|613.83|611.83|614.4|612.4|613.37|611.37|574
1607071200000|2020-12-04 08:40:00|613.82|611.82|613.66|611.66|614.2|612.2|613.37|611.37|583
1607071500000|2020-12-04 08:45:00|613.65|611.65|612.16|610.16|613.69|611.69|611.6|609.6|618
1607071800000|2020-12-04 08:50:00|612.17|610.17|612.42|610.42|612.42|610.42|611.82|609.82|450
1607072100000|2020-12-04 08:55:00|612.43|610.43|612.49|610.49|612.9|610.9|612.27|610.27|373
1607072400000|2020-12-04 09:00:00|612.46|610.46|611.44|609.44|612.87|610.87|611.14|609.14|521
1607072700000|2020-12-04 09:05:00|611.42|609.42|611.35|609.35|612.22|610.22|611.16|609.16|597
1607073000000|2020-12-04 09:10:00|611.38|609.38|610.79|608.79|611.74|609.74|610.79|608.79|526
1607073300000|2020-12-04 09:15:00|610.82|608.82|611.04|609.04|611.76|609.76|610.72|608.72|504
1607073600000|2020-12-04 09:20:00|610.99|608.99|609.48|607.48|611.21|609.21|609.48|607.48|647
1607073900000|2020-12-04 09:25:00|609.5|607.5|610.33|608.33|610.67|608.67|609.48|607.48|472
1607074200000|2020-12-04 09:30:00|610.32|608.32|610.74|608.74|610.95|608.95|610.13|608.13|456
1607074500000|2020-12-04 09:35:00|610.73|608.73|609.58|607.58|611.03|609.03|609.58|607.58|454
1607074800000|2020-12-04 09:40:00|609.59|607.59|609.3|607.3|610.09|608.09|608.54|606.54|565
1607075100000|2020-12-04 09:45:00|609.28|607.28|609.84|607.84|610.13|608.13|609.26|607.26|432
1607075400000|2020-12-04 09:50:00|609.82|607.82|610.63|608.63|610.64|608.64|609.62|607.62|422
1607075700000|2020-12-04 09:55:00|610.6|608.6|610.09|608.09|610.71|608.71|609.99|607.99|424
1607076000000|2020-12-04 10:00:00|610.1|608.1|609.8|607.8|610.32|608.32|609.02|607.02|437
1607076300000|2020-12-04 10:05:00|609.79|607.79|605.12|603.12|609.82|607.82|604.82|602.82|744
1607076600000|2020-12-04 10:10:00|605.04|603.04|602.2|600.2|605.27|603.27|602.11|600.11|926
1607076900000|2020-12-04 10:15:00|602.19|600.19|594.1|592.1|602.23|600.23|591.2|589.2|1042
1607077200000|2020-12-04 10:20:00|594.12|592.12|593.77|591.77|595.08|593.08|593.25|591.25|969
1607077500000|2020-12-04 10:25:00|593.78|591.78|593.7|591.7|595.28|593.28|592.99|590.99|837
1607077800000|2020-12-04 10:30:00|593.63|591.63|591.94|589.94|593.72|591.72|591.09|589.09|908
1607078100000|2020-12-04 10:35:00|592.03|590.03|593.54|591.54|593.74|591.74|591.04|589.04|786
1607078400000|2020-12-04 10:40:00|593.52|591.52|595.67|593.67|596.04|594.04|593.18|591.18|653
1607078700000|2020-12-04 10:45:00|595.71|593.71|595.75|593.75|595.78|593.78|593.31|591.31|811
1607079000000|2020-12-04 10:50:00|595.78|593.78|595.12|593.12|596.35|594.35|594.9|592.9|701
1607079300000|2020-12-04 10:55:00|595.11|593.11|594.85|592.85|595.91|593.91|594.67|592.67|692
1607079600000|2020-12-04 11:00:00|594.87|592.87|595.96|593.96|595.96|593.96|594.27|592.27|605
1607079900000|2020-12-04 11:05:00|595.95|593.95|596.41|594.41|596.9|594.9|595.35|593.35|661
1607080200000|2020-12-04 11:10:00|596.4|594.4|598.54|596.54|598.54|596.54|596.29|594.29|618
1607080500000|2020-12-04 11:15:00|598.55|596.55|597.85|595.85|598.61|596.61|597.21|595.21|619
1607080800000|2020-12-04 11:20:00|597.86|595.86|596.97|594.97|598.55|596.55|596.86|594.86|681
1607081100000|2020-12-04 11:25:00|596.92|594.92|595.09|593.09|597.49|595.49|594.66|592.66|673
1607081400000|2020-12-04 11:30:00|595.1|593.1|592.3|590.3|595.1|593.1|591.13|589.13|932
1607081700000|2020-12-04 11:35:00|592.32|590.32|595.46|593.46|595.7|593.7|592.27|590.27|789
1607082000000|2020-12-04 11:40:00|595.45|593.45|596.6|594.6|597.35|595.35|595.38|593.38|798
1607082300000|2020-12-04 11:45:00|596.58|594.58|593.13|591.13|596.62|594.62|592.81|590.81|801
1607082600000|2020-12-04 11:50:00|593.15|591.15|592.21|590.21|594.18|592.18|591.5|589.5|817
1607082900000|2020-12-04 11:55:00|592.25|590.25|587.06|585.06|592.61|590.61|585.73|583.73|905
1607083200000|2020-12-04 12:00:00|587.05|585.05|589.06|587.06|589.33|587.33|585.27|583.27|1014
1607083500000|2020-12-04 12:05:00|589.09|587.09|588.96|586.96|589.67|587.67|587.42|585.42|890
1607083800000|2020-12-04 12:10:00|588.92|586.92|585.22|583.22|588.92|586.92|584.06|582.06|871
1607084100000|2020-12-04 12:15:00|585.2|583.2|584.51|582.51|585.2|583.2|582.26|580.26|967
1607084400000|2020-12-04 12:20:00|584.5|582.5|587.53|585.53|588.26|586.26|584.47|582.47|784
1607084700000|2020-12-04 12:25:00|587.49|585.49|588.88|586.88|588.9|586.9|587.35|585.35|646
1607085000000|2020-12-04 12:30:00|588.89|586.89|591.1|589.1|591.79|589.79|588.59|586.59|837
1607085300000|2020-12-04 12:35:00|591.07|589.07|591.43|589.43|591.44|589.44|590.78|588.78|628
1607085600000|2020-12-04 12:40:00|591.37|589.37|592.66|590.66|592.98|590.98|590.92|588.92|664
1607085900000|2020-12-04 12:45:00|592.67|590.67|592.31|590.31|592.93|590.93|591.96|589.96|617
1607086200000|2020-12-04 12:50:00|592.32|590.32|592.76|590.76|592.82|590.82|590.92|588.92|681
1607086500000|2020-12-04 12:55:00|592.77|590.77|593.64|591.64|593.72|591.72|591.73|589.73|700
1607086800000|2020-12-04 13:00:00|593.63|591.63|592.72|590.72|594.08|592.08|592.67|590.67|633
1607087100000|2020-12-04 13:05:00|592.71|590.71|592.8|590.8|593.38|591.38|592.43|590.43|623
1607087400000|2020-12-04 13:10:00|592.85|590.85|592.57|590.57|593.48|591.48|592.41|590.41|600
1607087700000|2020-12-04 13:15:00|592.6|590.6|591.67|589.67|592.79|590.79|591.57|589.57|676
1607088000000|2020-12-04 13:20:00|591.66|589.66|590.07|588.07|591.66|589.66|589.6|587.6|670
1607088300000|2020-12-04 13:25:00|590.13|588.13|591.85|589.85|592.22|590.22|590.1|588.1|610
1607088600000|2020-12-04 13:30:00|591.83|589.83|592.48|590.48|593.3|591.3|591.14|589.14|699
1607088900000|2020-12-04 13:35:00|592.49|590.49|591.26|589.26|592.49|590.49|591.16|589.16|514
1607089200000|2020-12-04 13:40:00|591.28|589.28|592.07|590.07|592.15|590.15|590.72|588.72|683
1607089500000|2020-12-04 13:45:00|592.06|590.06|592.72|590.72|593.19|591.19|592|590|581
1607089800000|2020-12-04 13:50:00|592.69|590.69|591.7|589.7|593.01|591.01|591.7|589.7|478
1607090100000|2020-12-04 13:55:00|591.65|589.65|592.41|590.41|592.46|590.46|590.77|588.77|608
1607090400000|2020-12-04 14:00:00|592.44|590.44|591.36|589.36|592.53|590.53|591.09|589.09|528
1607090700000|2020-12-04 14:05:00|591.35|589.35|591.4|589.4|592.33|590.33|591.14|589.14|437
1607091000000|2020-12-04 14:10:00|591.37|589.37|589.25|587.25|591.38|589.38|588.64|586.64|746
1607091300000|2020-12-04 14:15:00|589.26|587.26|590.25|588.25|591|589|588.69|586.69|653
1607091600000|2020-12-04 14:20:00|590.31|588.31|592.7|590.7|592.72|590.72|590.31|588.31|433
1607091900000|2020-12-04 14:25:00|592.71|590.71|596.69|594.69|596.8|594.8|592.69|590.69|767
1607092200000|2020-12-04 14:30:00|596.72|594.72|596.02|594.02|596.76|594.76|595.83|593.83|695
1607092500000|2020-12-04 14:35:00|596.03|594.03|595.42|593.42|596.16|594.16|594.76|592.76|703
1607092800000|2020-12-04 14:40:00|595.43|593.43|595.25|593.25|596.04|594.04|595.06|593.06|527
1607093100000|2020-12-04 14:45:00|595.2|593.2|594.61|592.61|595.7|593.7|594.57|592.57|555
1607093400000|2020-12-04 14:50:00|594.62|592.62|593.76|591.76|595.23|593.23|593.6|591.6|694
1607093700000|2020-12-04 14:55:00|593.71|591.71|593.39|591.39|594.21|592.21|593.35|591.35|627
1607094000000|2020-12-04 15:00:00|593.37|591.37|593.77|591.77|594.15|592.15|593.37|591.37|409
1607094300000|2020-12-04 15:05:00|593.74|591.74|592.23|590.23|593.96|591.96|591.82|589.82|539
1607094600000|2020-12-04 15:10:00|592.22|590.22|592.08|590.08|592.72|590.72|591.89|589.89|636
1607094900000|2020-12-04 15:15:00|592.07|590.07|591.74|589.74|592.35|590.35|591.7|589.7|560
1607095200000|2020-12-04 15:20:00|591.75|589.75|591.54|589.54|591.91|589.91|589.58|587.58|699
1607095500000|2020-12-04 15:25:00|591.53|589.53|590.74|588.74|591.67|589.67|590.12|588.12|647
1607095800000|2020-12-04 15:30:00|590.76|588.76|590.67|588.67|591.06|589.06|589.47|587.47|631
1607096100000|2020-12-04 15:35:00|590.66|588.66|591.69|589.69|591.76|589.76|590.43|588.43|544
1607096400000|2020-12-04 15:40:00|591.7|589.7|591.2|589.2|592.14|590.14|590.5|588.5|599
1607096700000|2020-12-04 15:45:00|591.19|589.19|590.41|588.41|592.17|590.17|589.78|587.78|611
1607097000000|2020-12-04 15:50:00|590.55|588.55|590.55|588.55|590.75|588.75|590.2|588.2|602
1607097300000|2020-12-04 15:55:00|590.56|588.56|588.71|586.71|591.5|589.5|588.71|586.71|680
1607097600000|2020-12-04 16:00:00|588.63|586.63|586.17|584.17|588.65|586.65|585.87|583.87|938
1607097900000|2020-12-04 16:05:00|586.26|584.26|589.99|587.99|590.41|588.41|586.15|584.15|774
1607098200000|2020-12-04 16:10:00|589.97|587.97|584.58|582.58|589.98|587.98|583.76|581.76|820
1607098500000|2020-12-04 16:15:00|584.52|582.52|587.59|585.59|588.05|586.05|583.26|581.26|933
1607098800000|2020-12-04 16:20:00|587.62|585.62|587.67|585.67|588.39|586.39|587.1|585.1|724
1607099100000|2020-12-04 16:25:00|587.66|585.66|587.35|585.35|588.49|586.49|587.35|585.35|619
1607099400000|2020-12-04 16:30:00|587.36|585.36|585.54|583.54|587.39|585.39|585.31|583.31|785
1607099700000|2020-12-04 16:35:00|585.56|583.56|584.91|582.91|587.04|585.04|584.36|582.36|699
1607100000000|2020-12-04 16:40:00|584.96|582.96|587.08|585.08|587.55|585.55|584.82|582.82|760
1607100300000|2020-12-04 16:45:00|587.07|585.07|586.01|584.01|587.14|585.14|585.88|583.88|545
1607100600000|2020-12-04 16:50:00|586.02|584.02|589.08|587.08|589.71|587.71|585.99|583.99|590
1607100900000|2020-12-04 16:55:00|589.09|587.09|589.75|587.75|589.83|587.83|589.08|587.08|458
1607101200000|2020-12-04 17:00:00|589.73|587.73|590.76|588.76|591.86|589.86|589.5|587.5|531
1607101500000|2020-12-04 17:05:00|590.72|588.72|589.72|587.72|590.74|588.74|589.71|587.71|333
1607101800000|2020-12-04 17:10:00|589.71|587.71|590.11|588.11|590.34|588.34|589.45|587.45|628
1607102100000|2020-12-04 17:15:00|590.07|588.07|589.94|587.94|591.44|589.44|589.82|587.82|677
1607102400000|2020-12-04 17:20:00|589.93|587.93|590.31|588.31|590.9|588.9|589.72|587.72|710
1607102700000|2020-12-04 17:25:00|590.32|588.32|590.98|588.98|591.25|589.25|590.3|588.3|633
1607103000000|2020-12-04 17:30:00|590.99|588.99|591.62|589.62|591.67|589.67|590.96|588.96|432
1607103300000|2020-12-04 17:35:00|591.59|589.59|591.13|589.13|591.68|589.68|590.99|588.99|562
1607103600000|2020-12-04 17:40:00|591.11|589.11|590.66|588.66|591.27|589.27|589.71|587.71|533
1607103900000|2020-12-04 17:45:00|590.69|588.69|591.06|589.06|591.08|589.08|589.25|587.25|692
1607104200000|2020-12-04 17:50:00|591.08|589.08|591|589|591.47|589.47|589.92|587.92|665
1607104500000|2020-12-04 17:55:00|590.99|588.99|590.59|588.59|591|589|589.99|587.99|594
1607104800000|2020-12-04 18:00:00|590.6|588.6|589.28|587.28|590.61|588.61|589.16|587.16|632
1607105100000|2020-12-04 18:05:00|589.27|587.27|589.64|587.64|590.28|588.28|589.12|587.12|484
1607105400000|2020-12-04 18:10:00|589.65|587.65|589.32|587.32|590.18|588.18|589.16|587.16|439
1607105700000|2020-12-04 18:15:00|589.31|587.31|589.92|587.92|590.47|588.47|589.15|587.15|568
1607106000000|2020-12-04 18:20:00|589.93|587.93|589.15|587.15|589.93|587.93|588.7|586.7|612
1607106300000|2020-12-04 18:25:00|589.14|587.14|590.59|588.59|590.62|588.62|589.11|587.11|535
1607106600000|2020-12-04 18:30:00|590.57|588.57|590.96|588.96|590.97|588.97|590.56|588.56|323
1607106900000|2020-12-04 18:35:00|590.97|588.97|591.83|589.83|592.38|590.38|590.96|588.96|379
1607107200000|2020-12-04 18:40:00|591.85|589.85|591.88|589.88|592.41|590.41|591.81|589.81|491
1607107500000|2020-12-04 18:45:00|591.85|589.85|592.87|590.87|594.09|592.09|591.85|589.85|779
1607107800000|2020-12-04 18:50:00|592.86|590.86|592.44|590.44|592.88|590.88|592.1|590.1|545
1607108100000|2020-12-04 18:55:00|592.37|590.37|592.47|590.47|593.09|591.09|592.15|590.15|448
1607108400000|2020-12-04 19:00:00|592.48|590.48|592.18|590.18|592.78|590.78|592.18|590.18|417
1607108700000|2020-12-04 19:05:00|592.19|590.19|592.21|590.21|592.62|590.62|592.13|590.13|349
1607109000000|2020-12-04 19:10:00|592.22|590.22|593.15|591.15|593.19|591.19|592.2|590.2|417
1607109300000|2020-12-04 19:15:00|593.16|591.16|592.4|590.4|593.23|591.23|592.4|590.4|453
1607109600000|2020-12-04 19:20:00|592.36|590.36|592.09|590.09|592.94|590.94|591.65|589.65|608
1607109900000|2020-12-04 19:25:00|592.1|590.1|591.46|589.46|592.1|590.1|591.46|589.46|542
1607110200000|2020-12-04 19:30:00|591.48|589.48|590.94|588.94|591.5|589.5|590.51|588.51|467
1607110500000|2020-12-04 19:35:00|590.96|588.96|591.35|589.35|591.35|589.35|590.7|588.7|464
1607110800000|2020-12-04 19:40:00|591.32|589.32|592.25|590.25|592.35|590.35|591.15|589.15|393
1607111100000|2020-12-04 19:45:00|592.26|590.26|590.99|588.99|592.32|590.32|590.88|588.88|619
1607111400000|2020-12-04 19:50:00|591|589|592.12|590.12|592.14|590.14|590.85|588.85|672
1607111700000|2020-12-04 19:55:00|592.11|590.11|592.11|590.11|592.28|590.28|591.47|589.47|510
1607112000000|2020-12-04 20:00:00|592.12|590.12|590.8|588.8|592.2|590.2|590.75|588.75|648
1607112300000|2020-12-04 20:05:00|590.83|588.83|590.34|588.34|591.08|589.08|590.32|588.32|623
1607112600000|2020-12-04 20:10:00|590.36|588.36|590.03|588.03|590.92|588.92|590.01|588.01|609
1607112900000|2020-12-04 20:15:00|590.05|588.05|589.98|587.98|590.19|588.19|589.9|587.9|414
1607113200000|2020-12-04 20:20:00|589.96|587.96|589.49|587.49|590.1|588.1|589.01|587.01|603
1607113500000|2020-12-04 20:25:00|589.5|587.5|589.69|587.69|589.72|587.72|588.59|586.59|638
1607113800000|2020-12-04 20:30:00|589.66|587.66|589.15|587.15|589.72|587.72|587.42|585.42|820
1607114100000|2020-12-04 20:35:00|589.19|587.19|588.59|586.59|589.2|587.2|587.09|585.09|731
1607114400000|2020-12-04 20:40:00|588.58|586.58|589.62|587.62|589.62|587.62|588.54|586.54|550
1607114700000|2020-12-04 20:45:00|589.61|587.61|590.01|588.01|590.04|588.04|589.33|587.33|595
1607115000000|2020-12-04 20:50:00|590.02|588.02|589.88|587.88|590.04|588.04|589.68|587.68|519
1607115300000|2020-12-04 20:55:00|589.89|587.89|590.17|588.17|590.33|588.33|589.83|587.83|561
1607115600000|2020-12-04 21:00:00|590.16|588.16|590.3|588.3|590.57|588.57|589.49|587.49|527
1607115900000|2020-12-04 21:05:00|590.31|588.31|590.36|588.36|590.83|588.83|590.2|588.2|642
1607116200000|2020-12-04 21:10:00|590.37|588.37|589.06|587.06|590.44|588.44|589.06|587.06|468
1607116500000|2020-12-04 21:15:00|589.05|587.05|586.9|584.9|589.06|587.06|586.7|584.7|702
1607116800000|2020-12-04 21:20:00|586.91|584.91|585.8|583.8|587.1|585.1|585.13|583.13|640
1607117100000|2020-12-04 21:25:00|585.79|583.79|585.5|583.5|586.24|584.24|585.41|583.41|768
1607117400000|2020-12-04 21:30:00|585.48|583.48|586.05|584.05|586.83|584.83|585.42|583.42|757
1607117700000|2020-12-04 21:35:00|586.02|584.02|586.05|584.05|586.53|584.53|586.02|584.02|676
1607118000000|2020-12-04 21:40:00|586.04|584.04|586.32|584.32|586.77|584.77|586.02|584.02|550
1607118300000|2020-12-04 21:45:00|586.31|584.31|583.97|581.97|586.31|584.31|583.67|581.67|613
1607118600000|2020-12-04 21:50:00|583.96|581.96|581.69|579.69|584.63|582.63|579.81|577.81|863
1607118900000|2020-12-04 21:55:00|581.67|579.67|582.7|580.7|583.23|581.23|581.43|579.43|649
1607155200000|2020-12-05 08:00:00|582.02|580.02|582.02|580.02|582.02|580.02|582.02|580.02|1
1607155500000|2020-12-05 08:05:00|588.33|586.33|589.23|587.23|589.25|587.25|588.33|586.33|175
1607155800000|2020-12-05 08:10:00|589.13|587.13|587.73|585.73|589.34|587.34|587.6|585.6|611
1607156100000|2020-12-05 08:15:00|587.71|585.71|592.11|590.11|592.16|590.16|587.47|585.47|731
1607156400000|2020-12-05 08:20:00|592.12|590.12|591.49|589.49|592.14|590.14|591.14|589.14|596
1607156700000|2020-12-05 08:25:00|591.5|589.5|593|591|593.06|591.06|591.46|589.46|454
1607157000000|2020-12-05 08:30:00|592.99|590.99|592.49|590.49|593.14|591.14|592.43|590.43|434
1607157300000|2020-12-05 08:35:00|592.5|590.5|594.1|592.1|594.13|592.13|592.46|590.46|458
1607157600000|2020-12-05 08:40:00|594.11|592.11|594.82|592.82|595.58|593.58|594|592|547
1607157900000|2020-12-05 08:45:00|594.81|592.81|594.49|592.49|594.81|592.81|593.82|591.82|487
1607158200000|2020-12-05 08:50:00|594.48|592.48|594.28|592.28|594.54|592.54|593.99|591.99|564
1607158500000|2020-12-05 08:55:00|594.29|592.29|596.85|594.85|596.86|594.86|594.11|592.11|599
1607158800000|2020-12-05 09:00:00|596.84|594.84|596.43|594.43|598.51|596.51|596.35|594.35|665
1607159100000|2020-12-05 09:05:00|596.41|594.41|594.67|592.67|596.43|594.43|594.65|592.65|567
1607159400000|2020-12-05 09:10:00|594.66|592.66|593.98|591.98|594.66|592.66|593.78|591.78|518
1607159700000|2020-12-05 09:15:00|593.96|591.96|593.41|591.41|594.04|592.04|593.36|591.36|519
1607160000000|2020-12-05 09:20:00|593.42|591.42|593.34|591.34|594.17|592.17|592.78|590.78|575
1607160300000|2020-12-05 09:25:00|593.32|591.32|594.23|592.23|594.39|592.39|593.27|591.27|493
1607160600000|2020-12-05 09:30:00|594.25|592.25|593.24|591.24|594.46|592.46|593.24|591.24|564
1607160900000|2020-12-05 09:35:00|593.25|591.25|593.24|591.24|594.16|592.16|592.69|590.69|618
1607161200000|2020-12-05 09:40:00|593.25|591.25|593.99|591.99|594.17|592.17|592.96|590.96|607
1607161500000|2020-12-05 09:45:00|594|592|593.18|591.18|594.14|592.14|592.85|590.85|456
1607161800000|2020-12-05 09:50:00|593.19|591.19|594.19|592.19|594.25|592.25|593.11|591.11|559
1607162100000|2020-12-05 09:55:00|594.21|592.21|594.49|592.49|594.51|592.51|593.79|591.79|457
1607162400000|2020-12-05 10:00:00|594.5|592.5|595.23|593.23|595.31|593.31|594.49|592.49|615
1607162700000|2020-12-05 10:05:00|595.24|593.24|595.9|593.9|596.22|594.22|595.23|593.23|424
1607163000000|2020-12-05 10:10:00|595.92|593.92|593.43|591.43|595.92|593.92|593.42|591.42|601
1607163300000|2020-12-05 10:15:00|593.44|591.44|592.72|590.72|593.67|591.67|592.56|590.56|458
1607163600000|2020-12-05 10:20:00|592.71|590.71|592.35|590.35|592.9|590.9|591.95|589.95|586
1607163900000|2020-12-05 10:25:00|592.41|590.41|592.53|590.53|592.54|590.54|592.06|590.06|512
1607164200000|2020-12-05 10:30:00|592.54|590.54|593.03|591.03|593.04|591.04|592.16|590.16|555
1607164500000|2020-12-05 10:35:00|593.02|591.02|593.11|591.11|593.79|591.79|592.5|590.5|613
1607164800000|2020-12-05 10:40:00|593.13|591.13|593.54|591.54|593.55|591.55|592.84|590.84|501
1607165100000|2020-12-05 10:45:00|593.52|591.52|593.52|591.52|593.78|591.78|593.1|591.1|570
1607165400000|2020-12-05 10:50:00|593.53|591.53|593.69|591.69|593.82|591.82|593.46|591.46|465
1607165700000|2020-12-05 10:55:00|593.71|591.71|594.38|592.38|594.86|592.86|593.69|591.69|580
1607166000000|2020-12-05 11:00:00|594.37|592.37|591.24|589.24|594.8|592.8|591.23|589.23|757
1607166300000|2020-12-05 11:05:00|591.27|589.27|591.03|589.03|591.58|589.58|590.41|588.41|740
1607166600000|2020-12-05 11:10:00|591.06|589.06|590.81|588.81|591.4|589.4|590.79|588.79|645
1607166900000|2020-12-05 11:15:00|590.84|588.84|592.01|590.01|592.01|590.01|590.84|588.84|595
1607167200000|2020-12-05 11:20:00|592.02|590.02|591.1|589.1|592.05|590.05|591.09|589.09|576
1607167500000|2020-12-05 11:25:00|591.09|589.09|589.1|587.1|591.29|589.29|588.93|586.93|618
1607167800000|2020-12-05 11:30:00|589.09|587.09|590.38|588.38|590.39|588.39|589.08|587.08|494
1607168100000|2020-12-05 11:35:00|590.39|588.39|590.78|588.78|591.31|589.31|590.39|588.39|478
1607168400000|2020-12-05 11:40:00|590.79|588.79|589.35|587.35|590.94|588.94|588.95|586.95|553
1607168700000|2020-12-05 11:45:00|589.38|587.38|590.71|588.71|590.84|588.84|589.07|587.07|577
1607169000000|2020-12-05 11:50:00|590.7|588.7|590.29|588.29|590.89|588.89|589.35|587.35|635
1607169300000|2020-12-05 11:55:00|590.28|588.28|590.86|588.86|591.01|589.01|590.06|588.06|509
1607169600000|2020-12-05 12:00:00|590.85|588.85|592.11|590.11|592.55|590.55|590.85|588.85|626
1607169900000|2020-12-05 12:05:00|592.13|590.13|593.06|591.06|593.53|591.53|591.99|589.99|650
1607170200000|2020-12-05 12:10:00|593.07|591.07|592.49|590.49|593.45|591.45|592.49|590.49|603
1607170500000|2020-12-05 12:15:00|592.46|590.46|591.21|589.21|592.46|590.46|590.61|588.61|566
1607170800000|2020-12-05 12:20:00|591.19|589.19|591.5|589.5|592.64|590.64|591.18|589.18|627
1607171100000|2020-12-05 12:25:00|591.51|589.51|591.87|589.87|592.52|590.52|591.51|589.51|628
1607171400000|2020-12-05 12:30:00|591.86|589.86|592.07|590.07|592.43|590.43|591.85|589.85|511
1607171700000|2020-12-05 12:35:00|592.06|590.06|591.57|589.57|592.75|590.75|591.51|589.51|480
1607172000000|2020-12-05 12:40:00|591.6|589.6|592.37|590.37|592.59|590.59|591.4|589.4|472
1607172300000|2020-12-05 12:45:00|592.36|590.36|592.37|590.37|592.64|590.64|592.24|590.24|354
1607172600000|2020-12-05 12:50:00|592.39|590.39|592.36|590.36|592.62|590.62|591.52|589.52|565
1607172900000|2020-12-05 12:55:00|592.38|590.38|592.93|590.93|593.34|591.34|591.99|589.99|500
1607173200000|2020-12-05 13:00:00|592.86|590.86|592.7|590.7|593.43|591.43|592.7|590.7|539
1607173500000|2020-12-05 13:05:00|592.69|590.69|591.55|589.55|592.69|590.69|591.44|589.44|550
1607173800000|2020-12-05 13:10:00|591.56|589.56|590.92|588.92|591.56|589.56|590.72|588.72|592
1607174100000|2020-12-05 13:15:00|590.93|588.93|590.85|588.85|591.33|589.33|590.4|588.4|490
1607174400000|2020-12-05 13:20:00|590.83|588.83|590.88|588.88|590.98|588.98|590.56|588.56|588
1607174700000|2020-12-05 13:25:00|590.87|588.87|590.08|588.08|591.03|589.03|589.98|587.98|655
1607175000000|2020-12-05 13:30:00|590.11|588.11|587.72|585.72|590.13|588.13|587.34|585.34|793
1607175300000|2020-12-05 13:35:00|587.71|585.71|586.54|584.54|587.76|585.76|586.05|584.05|656
1607175600000|2020-12-05 13:40:00|586.53|584.53|586.3|584.3|586.67|584.67|585.86|583.86|513
1607175900000|2020-12-05 13:45:00|586.29|584.29|587.22|585.22|587.39|585.39|586.26|584.26|529
1607176200000|2020-12-05 13:50:00|587.21|585.21|587.35|585.35|587.6|585.6|587.21|585.21|448
1607176500000|2020-12-05 13:55:00|587.33|585.33|587.89|585.89|588.44|586.44|587.33|585.33|499
1607176800000|2020-12-05 14:00:00|587.9|585.9|589.09|587.09|589.09|587.09|587.89|585.89|548
1607177100000|2020-12-05 14:05:00|589.1|587.1|588.87|586.87|589.23|587.23|588.79|586.79|433
1607177400000|2020-12-05 14:10:00|588.89|586.89|589.65|587.65|589.66|587.66|588.85|586.85|470
1607177700000|2020-12-05 14:15:00|589.64|587.64|589.42|587.42|590.51|588.51|589.4|587.4|648
1607178000000|2020-12-05 14:20:00|589.46|587.46|590.18|588.18|590.42|588.42|589.46|587.46|540
1607178300000|2020-12-05 14:25:00|590.19|588.19|589.66|587.66|590.23|588.23|589.18|587.18|566
1607178600000|2020-12-05 14:30:00|589.65|587.65|589.87|587.87|590.08|588.08|589.17|587.17|416
1607178900000|2020-12-05 14:35:00|589.88|587.88|590.54|588.54|590.64|588.64|589.86|587.86|403
1607179200000|2020-12-05 14:40:00|590.53|588.53|590.93|588.93|591.22|589.22|590.53|588.53|424
1607179500000|2020-12-05 14:45:00|590.92|588.92|591.31|589.31|591.33|589.33|590.76|588.76|542
1607179800000|2020-12-05 14:50:00|591.33|589.33|593.02|591.02|593.11|591.11|591.29|589.29|639
1607180100000|2020-12-05 14:55:00|593.03|591.03|592.36|590.36|593.03|591.03|592.25|590.25|566
1607180400000|2020-12-05 15:00:00|592.37|590.37|594.77|592.77|594.82|592.82|592.37|590.37|542
1607180700000|2020-12-05 15:05:00|594.76|592.76|595.8|593.8|595.83|593.83|594.76|592.76|649
1607181000000|2020-12-05 15:10:00|595.79|593.79|595.29|593.29|595.83|593.83|594.84|592.84|594
1607181300000|2020-12-05 15:15:00|595.28|593.28|593.59|591.59|595.48|593.48|593.24|591.24|587
1607181600000|2020-12-05 15:20:00|593.56|591.56|593.37|591.37|593.79|591.79|592.74|590.74|666
1607181900000|2020-12-05 15:25:00|593.36|591.36|593.79|591.79|593.99|591.99|593.32|591.32|582
1607182200000|2020-12-05 15:30:00|593.8|591.8|593.29|591.29|594.11|592.11|593.29|591.29|565
1607182500000|2020-12-05 15:35:00|593.27|591.27|593.27|591.27|593.79|591.79|593.11|591.11|552
1607182800000|2020-12-05 15:40:00|593.28|591.28|592.36|590.36|593.38|591.38|592.09|590.09|486
1607183100000|2020-12-05 15:45:00|592.35|590.35|592.78|590.78|592.78|590.78|591.97|589.97|489
1607183400000|2020-12-05 15:50:00|592.77|590.77|593.38|591.38|593.43|591.43|592.38|590.38|559
1607183700000|2020-12-05 15:55:00|593.33|591.33|593.9|591.9|594.04|592.04|593.26|591.26|528
1607184000000|2020-12-05 16:00:00|593.91|591.91|593.16|591.16|593.94|591.94|592.65|590.65|611
1607184300000|2020-12-05 16:05:00|593.17|591.17|593.75|591.75|594.06|592.06|593.12|591.12|594
1607184600000|2020-12-05 16:10:00|593.73|591.73|595.17|593.17|595.17|593.17|593.33|591.33|487
1607184900000|2020-12-05 16:15:00|595.18|593.18|596.47|594.47|597.28|595.28|595.14|593.14|398
1607185200000|2020-12-05 16:20:00|596.48|594.48|596.12|594.12|596.87|594.87|595.93|593.93|538
1607185500000|2020-12-05 16:25:00|596.13|594.13|592|590|596.13|594.13|591.97|589.97|682
1607185800000|2020-12-05 16:30:00|591.97|589.97|591.95|589.95|592.46|590.46|591.18|589.18|641
1607186100000|2020-12-05 16:35:00|591.93|589.93|592.68|590.68|592.68|590.68|591.78|589.78|545
1607186400000|2020-12-05 16:40:00|592.66|590.66|593.14|591.14|593.3|591.3|592.51|590.51|487
1607186700000|2020-12-05 16:45:00|593.15|591.15|594.28|592.28|594.28|592.28|593.15|591.15|396
1607187000000|2020-12-05 16:50:00|594.27|592.27|595.22|593.22|595.54|593.54|594.15|592.15|554
1607187300000|2020-12-05 16:55:00|595.21|593.21|595.04|593.04|595.42|593.42|594.24|592.24|485
1607187600000|2020-12-05 17:00:00|595.05|593.05|594.77|592.77|595.14|593.14|593.68|591.68|506
1607187900000|2020-12-05 17:05:00|594.8|592.8|594.41|592.41|594.99|592.99|594.19|592.19|452
1607188200000|2020-12-05 17:10:00|594.42|592.42|594.16|592.16|594.52|592.52|593.86|591.86|445
1607188500000|2020-12-05 17:15:00|594.17|592.17|593.52|591.52|595.3|593.3|593.52|591.52|468
1607188800000|2020-12-05 17:20:00|593.53|591.53|594.07|592.07|594.1|592.1|592.67|590.67|615
1607189100000|2020-12-05 17:25:00|594.06|592.06|594.28|592.28|594.36|592.36|593.47|591.47|491
1607189400000|2020-12-05 17:30:00|594.27|592.27|594.85|592.85|595.08|593.08|594.21|592.21|384
1607189700000|2020-12-05 17:35:00|594.82|592.82|595.02|593.02|595.18|593.18|594.11|592.11|396
1607190000000|2020-12-05 17:40:00|595.01|593.01|594.91|592.91|595.18|593.18|594.69|592.69|424
1607190300000|2020-12-05 17:45:00|594.93|592.93|594.52|592.52|595.01|593.01|594.31|592.31|350
1607190600000|2020-12-05 17:50:00|594.54|592.54|594.37|592.37|594.79|592.79|594.19|592.19|396
1607190900000|2020-12-05 17:55:00|594.39|592.39|595.52|593.52|595.52|593.52|594.32|592.32|451
1607191200000|2020-12-05 18:00:00|595.5|593.5|596.03|594.03|596.31|594.31|595.46|593.46|498
1607191500000|2020-12-05 18:05:00|596.06|594.06|594.93|592.93|596.19|594.19|594.91|592.91|502
1607191800000|2020-12-05 18:10:00|594.92|592.92|594.11|592.11|595.1|593.1|594.06|592.06|519
1607192100000|2020-12-05 18:15:00|594.08|592.08|594.04|592.04|594.44|592.44|593.85|591.85|427
1607192400000|2020-12-05 18:20:00|594.08|592.08|594.14|592.14|594.29|592.29|593.58|591.58|457
1607192700000|2020-12-05 18:25:00|594.13|592.13|594.94|592.94|594.94|592.94|594.13|592.13|397
1607193000000|2020-12-05 18:30:00|594.95|592.95|595.15|593.15|595.15|593.15|594.61|592.61|478
1607193300000|2020-12-05 18:35:00|595.13|593.13|595.97|593.97|596|594|595.07|593.07|476
1607193600000|2020-12-05 18:40:00|595.95|593.95|595.78|593.78|596.26|594.26|595.5|593.5|378
1607193900000|2020-12-05 18:45:00|595.79|593.79|594.93|592.93|595.9|593.9|594.92|592.92|486
1607194200000|2020-12-05 18:50:00|594.95|592.95|594.34|592.34|595.2|593.2|594.06|592.06|495
1607194500000|2020-12-05 18:55:00|594.33|592.33|594.53|592.53|594.73|592.73|594.33|592.33|564
1607194800000|2020-12-05 19:00:00|594.52|592.52|594.09|592.09|594.65|592.65|594.01|592.01|484
1607195100000|2020-12-05 19:05:00|594.1|592.1|595|593|595|593|594.09|592.09|399
1607195400000|2020-12-05 19:10:00|594.94|592.94|596.42|594.42|596.5|594.5|594.89|592.89|592
1607195700000|2020-12-05 19:15:00|596.45|594.45|596.98|594.98|597.2|595.2|595.75|593.75|552
1607196000000|2020-12-05 19:20:00|596.97|594.97|596.93|594.93|597.18|595.18|596.87|594.87|442
1607196300000|2020-12-05 19:25:00|596.92|594.92|595.3|593.3|596.92|594.92|595.27|593.27|561
1607196600000|2020-12-05 19:30:00|595.29|593.29|594.83|592.83|595.71|593.71|594.79|592.79|530
1607196900000|2020-12-05 19:35:00|594.84|592.84|594.78|592.78|595.27|593.27|594.62|592.62|538
1607197200000|2020-12-05 19:40:00|594.79|592.79|594.9|592.9|595.34|593.34|594.74|592.74|483
1607197500000|2020-12-05 19:45:00|594.91|592.91|594.8|592.8|595.33|593.33|594.76|592.76|410
1607197800000|2020-12-05 19:50:00|594.82|592.82|595.16|593.16|595.3|593.3|594.8|592.8|212
1607198100000|2020-12-05 19:55:00|595.17|593.17|596.16|594.16|596.16|594.16|595.16|593.16|339
1607198400000|2020-12-05 20:00:00|596.13|594.13|596.5|594.5|596.77|594.77|595.98|593.98|502
1607198700000|2020-12-05 20:05:00|596.51|594.51|595.28|593.28|596.59|594.59|595.08|593.08|556
1607199000000|2020-12-05 20:10:00|595.27|593.27|594.62|592.62|595.38|593.38|594.62|592.62|448
1607199300000|2020-12-05 20:15:00|594.63|592.63|594.65|592.65|594.91|592.91|594.46|592.46|516
1607199600000|2020-12-05 20:20:00|594.63|592.63|594.65|592.65|594.85|592.85|594.34|592.34|510
1607199900000|2020-12-05 20:25:00|594.59|592.59|594.79|592.79|594.8|592.8|594.49|592.49|390
1607200200000|2020-12-05 20:30:00|594.78|592.78|594.73|592.73|595.13|593.13|594.58|592.58|464
1607200500000|2020-12-05 20:35:00|594.74|592.74|595.03|593.03|595.09|593.09|594.67|592.67|411
1607200800000|2020-12-05 20:40:00|595.01|593.01|595.75|593.75|595.81|593.81|594.94|592.94|325
1607201100000|2020-12-05 20:45:00|595.77|593.77|594.33|592.33|596.03|594.03|594.18|592.18|517
1607201400000|2020-12-05 20:50:00|594.32|592.32|592.61|590.61|594.83|592.83|592.18|590.18|716
1607201700000|2020-12-05 20:55:00|592.6|590.6|593.17|591.17|593.17|591.17|592.42|590.42|612
1607202000000|2020-12-05 21:00:00|593.14|591.14|594.99|592.99|594.99|592.99|593.14|591.14|528
1607202300000|2020-12-05 21:05:00|594.98|592.98|596.29|594.29|596.3|594.3|594.98|592.98|385
1607202600000|2020-12-05 21:10:00|596.3|594.3|596.4|594.4|596.51|594.51|595.41|593.41|434
1607202900000|2020-12-05 21:15:00|596.42|594.42|596.22|594.22|596.43|594.43|595.68|593.68|458
1607203200000|2020-12-05 21:20:00|596.23|594.23|596.08|594.08|596.59|594.59|596.04|594.04|391
1607203500000|2020-12-05 21:25:00|596.09|594.09|595.24|593.24|596.42|594.42|595.19|593.19|498
1607203800000|2020-12-05 21:30:00|595.27|593.27|595.04|593.04|595.68|593.68|594.59|592.59|523
1607204100000|2020-12-05 21:35:00|595.03|593.03|593.94|591.94|595.08|593.08|593.93|591.93|410
1607204400000|2020-12-05 21:40:00|593.93|591.93|593.57|591.57|594.35|592.35|593.57|591.57|445
1607204700000|2020-12-05 21:45:00|593.58|591.58|593.46|591.46|594.04|592.04|593.15|591.15|432
1607205000000|2020-12-05 21:50:00|593.45|591.45|594.01|592.01|594.02|592.02|593.32|591.32|339
1607205300000|2020-12-05 21:55:00|594|592|593.2|591.2|594.06|592.06|593.15|591.15|276
1607205600000|2020-12-05 22:00:00|593.21|591.21|592.93|590.93|593.52|591.52|592.84|590.84|268
1607205900000|2020-12-05 22:05:00|592.92|590.92|593.25|591.25|593.57|591.57|592.92|590.92|190
1607206200000|2020-12-05 22:10:00|593.24|591.24|593.13|591.13|593.45|591.45|593.13|591.13|159
1607206500000|2020-12-05 22:15:00|593.12|591.12|593.03|591.03|593.14|591.14|593|591|207
1607206800000|2020-12-05 22:20:00|593.06|591.06|593.56|591.56|593.71|591.71|592.66|590.66|248
1607207100000|2020-12-05 22:25:00|593.55|591.55|593.25|591.25|593.77|591.77|593.17|591.17|240
1607207400000|2020-12-05 22:30:00|593.26|591.26|593.76|591.76|593.76|591.76|593.15|591.15|103
1607207700000|2020-12-05 22:35:00|593.77|591.77|593.81|591.81|593.89|591.89|593.7|591.7|137
1607208000000|2020-12-05 22:40:00|593.82|591.82|593.47|591.47|593.88|591.88|593.03|591.03|242
1607208300000|2020-12-05 22:45:00|593.46|591.46|592.62|590.62|593.61|591.61|592.62|590.62|302
1607208600000|2020-12-05 22:50:00|592.63|590.63|592.06|590.06|592.89|590.89|591.86|589.86|239
1607208900000|2020-12-05 22:55:00|592.07|590.07|592.33|590.33|592.35|590.35|592.06|590.06|209
1607209200000|2020-12-05 23:00:00|592.35|590.35|593.52|591.52|593.52|591.52|592.35|590.35|313
1607209500000|2020-12-05 23:05:00|593.53|591.53|594.26|592.26|594.27|592.27|593.09|591.09|314
1607209800000|2020-12-05 23:10:00|594.25|592.25|594.25|592.25|594.49|592.49|594.19|592.19|243
1607210100000|2020-12-05 23:15:00|594.23|592.23|594.08|592.08|594.36|592.36|593.53|591.53|285
1607210400000|2020-12-05 23:20:00|594.07|592.07|593.89|591.89|594.08|592.08|593.15|591.15|410
1607210700000|2020-12-05 23:25:00|593.88|591.88|594.9|592.9|594.91|592.91|593.66|591.66|448
1607211000000|2020-12-05 23:30:00|594.91|592.91|595|593|595.07|593.07|594.31|592.31|542
1607211300000|2020-12-05 23:35:00|594.99|592.99|595.59|593.59|595.77|593.77|594.78|592.78|540
1607211600000|2020-12-05 23:40:00|595.58|593.58|595.82|593.82|595.87|593.87|595.21|593.21|467
1607211900000|2020-12-05 23:45:00|595.83|593.83|596.26|594.26|596.48|594.48|595.82|593.82|540
1607212200000|2020-12-05 23:50:00|596.28|594.28|596.73|594.73|596.95|594.95|596.2|594.2|369
1607212500000|2020-12-05 23:55:00|596.81|594.81|598.23|596.23|598.28|596.28|596.73|594.73|529
1607212800000|2020-12-06 00:00:00|598.24|596.24|604.31|602.31|604.56|602.56|598.2|596.2|827
1607213100000|2020-12-06 00:05:00|604.3|602.3|604.74|602.74|605.24|603.24|603.76|601.76|689
1607213400000|2020-12-06 00:10:00|604.73|602.73|604.6|602.6|605.35|603.35|603.87|601.87|574
1607213700000|2020-12-06 00:15:00|604.62|602.62|603.94|601.94|604.74|602.74|603.94|601.94|579
1607214000000|2020-12-06 00:20:00|603.93|601.93|603.22|601.22|604.37|602.37|603.22|601.22|614
1607214300000|2020-12-06 00:25:00|603.23|601.23|602.73|600.73|603.28|601.28|602.63|600.63|468
1607214600000|2020-12-06 00:30:00|602.72|600.72|604.36|602.36|604.37|602.37|602.66|600.66|477
1607214900000|2020-12-06 00:35:00|604.37|602.37|604.94|602.94|605.17|603.17|604.34|602.34|348
1607215200000|2020-12-06 00:40:00|604.95|602.95|604.22|602.22|605.05|603.05|603.04|601.04|531
1607215500000|2020-12-06 00:45:00|604.07|602.07|603.86|601.86|604.16|602.16|603.45|601.45|512
1607215800000|2020-12-06 00:50:00|603.87|601.87|604.6|602.6|604.93|602.93|603.76|601.76|535
1607216100000|2020-12-06 00:55:00|604.61|602.61|606.53|604.53|606.62|604.62|604.61|602.61|398
1607216400000|2020-12-06 01:00:00|606.52|604.52|604.65|602.65|606.75|604.75|604.64|602.64|502
1607216700000|2020-12-06 01:05:00|604.66|602.66|605.12|603.12|605.23|603.23|604.43|602.43|312
1607217000000|2020-12-06 01:10:00|605.09|603.09|605.57|603.57|606.11|604.11|605.09|603.09|303
1607217300000|2020-12-06 01:15:00|605.58|603.58|608.15|606.15|608.46|606.46|605.54|603.54|374
1607217600000|2020-12-06 01:20:00|608.11|606.11|607.69|605.69|608.4|606.4|607.2|605.2|538
1607217900000|2020-12-06 01:25:00|607.68|605.68|606.97|604.97|607.82|605.82|606.96|604.96|517
1607218200000|2020-12-06 01:30:00|606.99|604.99|607.26|605.26|607.7|605.7|606.33|604.33|420
1607218500000|2020-12-06 01:35:00|607.29|605.29|606.54|604.54|607.29|605.29|606.51|604.51|326
1607218800000|2020-12-06 01:40:00|606.53|604.53|605.22|603.22|606.85|604.85|605.19|603.19|387
1607219100000|2020-12-06 01:45:00|605.23|603.23|604.45|602.45|605.43|603.43|604.19|602.19|348
1607219400000|2020-12-06 01:50:00|604.46|602.46|604.82|602.82|605.27|603.27|604.39|602.39|409
1607219700000|2020-12-06 01:55:00|604.88|602.88|604.74|602.74|604.95|602.95|604.3|602.3|347
1607220000000|2020-12-06 02:00:00|604.75|602.75|604.5|602.5|604.77|602.77|604.09|602.09|439
1607220300000|2020-12-06 02:05:00|604.49|602.49|603.08|601.08|604.5|602.5|602.74|600.74|479
1607220600000|2020-12-06 02:10:00|603.07|601.07|603.73|601.73|603.75|601.75|602.96|600.96|338
1607220900000|2020-12-06 02:15:00|603.79|601.79|603.55|601.55|604.34|602.34|603.43|601.43|522
1607221200000|2020-12-06 02:20:00|603.54|601.54|603.86|601.86|604.28|602.28|603.52|601.52|550
1607221500000|2020-12-06 02:25:00|603.85|601.85|603.66|601.66|604.14|602.14|603.55|601.55|375
1607221800000|2020-12-06 02:30:00|603.67|601.67|603.2|601.2|603.71|601.71|603.15|601.15|404
1607222100000|2020-12-06 02:35:00|603.21|601.21|602.85|600.85|603.21|601.21|601.61|599.61|464
1607222400000|2020-12-06 02:40:00|602.86|600.86|602.77|600.77|602.86|600.86|602.28|600.28|368
1607222700000|2020-12-06 02:45:00|602.79|600.79|602.34|600.34|602.92|600.92|602.29|600.29|417
1607223000000|2020-12-06 02:50:00|602.36|600.36|602.15|600.15|602.84|600.84|602.15|600.15|422
1607223300000|2020-12-06 02:55:00|602.14|600.14|601.05|599.05|602.15|600.15|601.05|599.05|302
1607223600000|2020-12-06 03:00:00|601.04|599.04|601.69|599.69|601.93|599.93|600.84|598.84|368
1607223900000|2020-12-06 03:05:00|601.66|599.66|601.98|599.98|601.98|599.98|601.53|599.53|211
1607224200000|2020-12-06 03:10:00|601.97|599.97|601.65|599.65|601.99|599.99|601.58|599.58|146
1607224500000|2020-12-06 03:15:00|601.63|599.63|598.79|596.79|601.63|599.63|597.99|595.99|658
1607224800000|2020-12-06 03:20:00|598.82|596.82|599.07|597.07|599.39|597.39|598.1|596.1|497
1607225100000|2020-12-06 03:25:00|599.09|597.09|599.81|597.81|599.83|597.83|599.07|597.07|395
1607225400000|2020-12-06 03:30:00|599.82|597.82|597.83|595.83|599.82|597.82|597.78|595.78|441
1607225700000|2020-12-06 03:35:00|597.85|595.85|597.9|595.9|597.94|595.94|597.25|595.25|294
1607226000000|2020-12-06 03:40:00|597.89|595.89|597.63|595.63|597.9|595.9|596.11|594.11|399
1607226300000|2020-12-06 03:45:00|597.64|595.64|596.53|594.53|597.64|595.64|596.14|594.14|322
1607226600000|2020-12-06 03:50:00|596.54|594.54|597.79|595.79|597.9|595.9|596.37|594.37|369
1607226900000|2020-12-06 03:55:00|597.8|595.8|598.3|596.3|598.44|596.44|597.66|595.66|434
1607227200000|2020-12-06 04:00:00|598.29|596.29|598.93|596.93|598.94|596.94|597.75|595.75|434
1607227500000|2020-12-06 04:05:00|598.96|596.96|599.22|597.22|599.32|597.32|598.87|596.87|266
1607227800000|2020-12-06 04:10:00|599.23|597.23|598.91|596.91|599.29|597.29|598.58|596.58|406
1607228100000|2020-12-06 04:15:00|598.9|596.9|598.57|596.57|598.91|596.91|598|596|459
1607228400000|2020-12-06 04:20:00|598.58|596.58|599.52|597.52|599.57|597.57|598.54|596.54|343
1607228700000|2020-12-06 04:25:00|599.51|597.51|599.48|597.48|600.22|598.22|599.43|597.43|426
1607229000000|2020-12-06 04:30:00|599.49|597.49|599.67|597.67|599.95|597.95|599.29|597.29|437
1607229300000|2020-12-06 04:35:00|599.68|597.68|600.1|598.1|600.16|598.16|599.66|597.66|317
1607229600000|2020-12-06 04:40:00|600.11|598.11|600.96|598.96|600.99|598.99|599.9|597.9|335
1607229900000|2020-12-06 04:45:00|600.92|598.92|599.75|597.75|601.09|599.09|599.64|597.64|361
1607230200000|2020-12-06 04:50:00|599.76|597.76|600.09|598.09|600.28|598.28|599.68|597.68|343
1607230500000|2020-12-06 04:55:00|600.11|598.11|599.75|597.75|600.11|598.11|599.72|597.72|344
1607230800000|2020-12-06 05:00:00|599.76|597.76|599.35|597.35|599.83|597.83|599.35|597.35|377
1607231100000|2020-12-06 05:05:00|599.32|597.32|599.56|597.56|599.81|597.81|599.13|597.13|375
1607231400000|2020-12-06 05:10:00|599.55|597.55|599.98|597.98|600.08|598.08|599.54|597.54|438
1607231700000|2020-12-06 05:15:00|600.01|598.01|599.26|597.26|600.06|598.06|599.23|597.23|310
1607232000000|2020-12-06 05:20:00|599.25|597.25|597.43|595.43|599.26|597.26|596.69|594.69|494
1607232300000|2020-12-06 05:25:00|597.42|595.42|596.69|594.69|597.42|595.42|596.68|594.68|528
1607232600000|2020-12-06 05:30:00|596.7|594.7|596.77|594.77|597.08|595.08|596.33|594.33|410
1607232900000|2020-12-06 05:35:00|596.8|594.8|597.58|595.58|597.63|595.63|596.79|594.79|404
1607233200000|2020-12-06 05:40:00|597.57|595.57|598.22|596.22|598.23|596.23|597.11|595.11|395
1607233500000|2020-12-06 05:45:00|598.21|596.21|598.31|596.31|598.35|596.35|597.52|595.52|401
1607233800000|2020-12-06 05:50:00|598.32|596.32|598.37|596.37|598.39|596.39|598.25|596.25|349
1607234100000|2020-12-06 05:55:00|598.36|596.36|598.08|596.08|598.74|596.74|597.88|595.88|527
1607234400000|2020-12-06 06:00:00|598.03|596.03|598.2|596.2|598.83|596.83|597.41|595.41|575
1607234700000|2020-12-06 06:05:00|598.23|596.23|597.18|595.18|598.25|596.25|597.12|595.12|341
1607235000000|2020-12-06 06:10:00|597.15|595.15|596.57|594.57|597.22|595.22|596.33|594.33|427
1607235300000|2020-12-06 06:15:00|596.58|594.58|597.79|595.79|597.88|595.88|596.58|594.58|319
1607235600000|2020-12-06 06:20:00|597.8|595.8|598.5|596.5|598.5|596.5|597.49|595.49|400
1607235900000|2020-12-06 06:25:00|598.51|596.51|598.78|596.78|598.89|596.89|598.35|596.35|382
1607236200000|2020-12-06 06:30:00|598.79|596.79|599.73|597.73|599.86|597.86|598.76|596.76|342
1607236500000|2020-12-06 06:35:00|599.72|597.72|600.04|598.04|600.11|598.11|599.45|597.45|416
1607236800000|2020-12-06 06:40:00|600.05|598.05|599.87|597.87|600.09|598.09|599.6|597.6|492
1607237100000|2020-12-06 06:45:00|599.88|597.88|599.41|597.41|599.88|597.88|599.37|597.37|292
1607237400000|2020-12-06 06:50:00|599.42|597.42|598.83|596.83|599.6|597.6|598.83|596.83|323
1607237700000|2020-12-06 06:55:00|598.82|596.82|598.76|596.76|598.91|596.91|598.58|596.58|327
1607238000000|2020-12-06 07:00:00|598.75|596.75|598.3|596.3|599.44|597.44|598.02|596.02|468
1607238300000|2020-12-06 07:05:00|598.31|596.31|597.93|595.93|598.31|596.31|597.65|595.65|406
1607238600000|2020-12-06 07:10:00|597.94|595.94|599.44|597.44|599.6|597.6|597.94|595.94|270
1607238900000|2020-12-06 07:15:00|599.45|597.45|599.53|597.53|599.53|597.53|599.29|597.29|138
1607239200000|2020-12-06 07:20:00|599.54|597.54|599.7|597.7|599.75|597.75|599.5|597.5|246
1607239500000|2020-12-06 07:25:00|599.69|597.69|601.26|599.26|601.4|599.4|599.69|597.69|431
1607239800000|2020-12-06 07:30:00|601.27|599.27|601.62|599.62|601.82|599.82|601.26|599.26|571
1607240100000|2020-12-06 07:35:00|601.64|599.64|602.23|600.23|602.72|600.72|601.62|599.62|416
1607240400000|2020-12-06 07:40:00|602.19|600.19|600.86|598.86|602.35|600.35|600.86|598.86|361
1607240700000|2020-12-06 07:45:00|600.87|598.87|601.21|599.21|601.31|599.31|600.85|598.85|256
1607241000000|2020-12-06 07:50:00|601.2|599.2|601.4|599.4|601.4|599.4|601.04|599.04|283
1607241300000|2020-12-06 07:55:00|601.39|599.39|601.84|599.84|601.94|599.94|601.23|599.23|346
1607241600000|2020-12-06 08:00:00|601.86|599.86|601.61|599.61|602.87|600.87|601.61|599.61|288
1607241900000|2020-12-06 08:05:00|601.6|599.6|600.42|598.42|601.62|599.62|599.92|597.92|407
1607242200000|2020-12-06 08:10:00|600.43|598.43|600.05|598.05|600.59|598.59|599.56|597.56|420
1607242500000|2020-12-06 08:15:00|600.03|598.03|599.64|597.64|600.47|598.47|599.62|597.62|484
1607242800000|2020-12-06 08:20:00|599.63|597.63|599.68|597.68|600.24|598.24|599.56|597.56|539
1607243100000|2020-12-06 08:25:00|599.69|597.69|598.49|596.49|599.71|597.71|597.45|595.45|647
1607243400000|2020-12-06 08:30:00|598.5|596.5|595.55|593.55|598.5|596.5|595.55|593.55|404
1607243700000|2020-12-06 08:35:00|595.44|593.44|595.45|593.45|598.4|596.4|594.79|592.79|798
1607244000000|2020-12-06 08:40:00|595.44|593.44|595.48|593.48|595.64|593.64|594.83|592.83|495
1607244300000|2020-12-06 08:45:00|595.5|593.5|596.36|594.36|596.37|594.37|594.98|592.98|424
1607244600000|2020-12-06 08:50:00|596.37|594.37|596.01|594.01|596.72|594.72|595.8|593.8|532
1607244900000|2020-12-06 08:55:00|596.02|594.02|592.67|590.67|596.1|594.1|591.96|589.96|601
1607245200000|2020-12-06 09:00:00|592.66|590.66|594.23|592.23|594.23|592.23|591.61|589.61|638
1607245500000|2020-12-06 09:05:00|594.24|592.24|594.08|592.08|594.59|592.59|593.96|591.96|452
1607245800000|2020-12-06 09:10:00|594.09|592.09|593.01|591.01|594.33|592.33|592.78|590.78|379
1607246100000|2020-12-06 09:15:00|593|591|592.82|590.82|593.16|591.16|592.14|590.14|493
1607246400000|2020-12-06 09:20:00|592.8|590.8|593.6|591.6|593.66|591.66|592.76|590.76|406
1607246700000|2020-12-06 09:25:00|593.61|591.61|592.74|590.74|593.64|591.64|592.47|590.47|417
1607247000000|2020-12-06 09:30:00|592.76|590.76|592.61|590.61|593.78|591.78|592.52|590.52|473
1607247300000|2020-12-06 09:35:00|592.63|590.63|588.55|586.55|592.71|590.71|587.87|585.87|727
1607247600000|2020-12-06 09:40:00|588.58|586.58|590.53|588.53|590.71|588.71|588.58|586.58|506
1607247900000|2020-12-06 09:45:00|590.54|588.54|590.58|588.58|590.66|588.66|589.92|587.92|525
1607248200000|2020-12-06 09:50:00|590.57|588.57|591.65|589.65|591.66|589.66|590.39|588.39|336
1607248500000|2020-12-06 09:55:00|591.64|589.64|592.24|590.24|592.36|590.36|591.61|589.61|244
1607248800000|2020-12-06 10:00:00|592.23|590.23|592.5|590.5|592.89|590.89|592.23|590.23|373
1607249100000|2020-12-06 10:05:00|592.53|590.53|591.82|589.82|592.56|590.56|591.82|589.82|198
1607249400000|2020-12-06 10:10:00|591.81|589.81|590.06|588.06|591.88|589.88|589.91|587.91|587
1607249700000|2020-12-06 10:15:00|590.07|588.07|591.2|589.2|591.39|589.39|590.05|588.05|519
1607250000000|2020-12-06 10:20:00|591.21|589.21|592.05|590.05|592.13|590.13|591.19|589.19|344
1607250300000|2020-12-06 10:25:00|592.04|590.04|591.71|589.71|592.13|590.13|591.14|589.14|481
1607250600000|2020-12-06 10:30:00|591.72|589.72|592.55|590.55|592.57|590.57|591.71|589.71|339
1607250900000|2020-12-06 10:35:00|592.56|590.56|592.97|590.97|593.38|591.38|592.44|590.44|482
1607251200000|2020-12-06 10:40:00|593.05|591.05|592.33|590.33|593.12|591.12|592.19|590.19|374
1607251500000|2020-12-06 10:45:00|592.34|590.34|590.45|588.45|592.56|590.56|590.26|588.26|489
1607251800000|2020-12-06 10:50:00|590.47|588.47|590.62|588.62|590.75|588.75|590.08|588.08|478
1607252100000|2020-12-06 10:55:00|590.6|588.6|591.92|589.92|591.98|589.98|590.4|588.4|408
1607252400000|2020-12-06 11:00:00|591.93|589.93|592.19|590.19|592.38|590.38|591.66|589.66|335
1607252700000|2020-12-06 11:05:00|592.21|590.21|592.59|590.59|592.6|590.6|591.83|589.83|359
1607253000000|2020-12-06 11:10:00|592.58|590.58|592.77|590.77|593.03|591.03|592.4|590.4|402
1607253300000|2020-12-06 11:15:00|592.76|590.76|592.82|590.82|593.17|591.17|592.28|590.28|482
1607253600000|2020-12-06 11:20:00|592.81|590.81|591.35|589.35|592.81|590.81|591.35|589.35|390
1607253900000|2020-12-06 11:25:00|591.34|589.34|590.32|588.32|591.35|589.35|590.16|588.16|546
1607254200000|2020-12-06 11:30:00|590.3|588.3|590.82|588.82|590.83|588.83|590.25|588.25|573
1607254500000|2020-12-06 11:35:00|590.81|588.81|591.74|589.74|591.83|589.83|590.81|588.81|469
1607254800000|2020-12-06 11:40:00|591.75|589.75|591.55|589.55|591.8|589.8|591.05|589.05|364
1607255100000|2020-12-06 11:45:00|591.56|589.56|591.48|589.48|591.58|589.58|591.37|589.37|357
1607255400000|2020-12-06 11:50:00|591.49|589.49|593.1|591.1|593.1|591.1|591.42|589.42|428
1607255700000|2020-12-06 11:55:00|593.11|591.11|594.21|592.21|594.57|592.57|592.99|590.99|515
1607256000000|2020-12-06 12:00:00|594.22|592.22|593.15|591.15|594.22|592.22|592.81|590.81|561
1607256300000|2020-12-06 12:05:00|593.11|591.11|592.79|590.79|593.37|591.37|592.69|590.69|478
1607256600000|2020-12-06 12:10:00|592.78|590.78|592.47|590.47|593.09|591.09|592.45|590.45|400
1607256900000|2020-12-06 12:15:00|592.49|590.49|592.29|590.29|592.84|590.84|592|590|389
1607257200000|2020-12-06 12:20:00|592.27|590.27|592.04|590.04|592.32|590.32|591.99|589.99|453
1607257500000|2020-12-06 12:25:00|592.05|590.05|592.09|590.09|592.19|590.19|592.02|590.02|434
1607257800000|2020-12-06 12:30:00|592.08|590.08|590.5|588.5|592.16|590.16|590.5|588.5|324
1607258100000|2020-12-06 12:35:00|590.45|588.45|591.3|589.3|591.32|589.32|590.45|588.45|440
1607258400000|2020-12-06 12:40:00|591.35|589.35|590.72|588.72|591.37|589.37|590.45|588.45|408
1607258700000|2020-12-06 12:45:00|590.71|588.71|590.19|588.19|590.84|588.84|589.66|587.66|556
1607259000000|2020-12-06 12:50:00|590.18|588.18|588.73|586.73|590.23|588.23|588.44|586.44|523
1607259300000|2020-12-06 12:55:00|588.66|586.66|589.58|587.58|589.59|587.59|588.65|586.65|427
1607259600000|2020-12-06 13:00:00|589.61|587.61|589.82|587.82|589.82|587.82|589.07|587.07|373
1607259900000|2020-12-06 13:05:00|589.81|587.81|590.9|588.9|590.9|588.9|589.76|587.76|313
1607260200000|2020-12-06 13:10:00|590.92|588.92|590.88|588.88|591.2|589.2|590.73|588.73|343
1607260500000|2020-12-06 13:15:00|590.89|588.89|590.72|588.72|590.92|588.92|590.69|588.69|242
1607260800000|2020-12-06 13:20:00|590.73|588.73|590.77|588.77|590.83|588.83|590.71|588.71|249
1607261100000|2020-12-06 13:25:00|590.78|588.78|591.15|589.15|591.15|589.15|590.62|588.62|359
1607261400000|2020-12-06 13:30:00|591.26|589.26|588.94|586.94|591.47|589.47|588.88|586.88|459
1607261700000|2020-12-06 13:35:00|588.93|586.93|587|585|589.26|587.26|586.28|584.28|708
1607262000000|2020-12-06 13:40:00|587.01|585.01|587.03|585.03|587.67|585.67|586.72|584.72|544
1607262300000|2020-12-06 13:45:00|587.02|585.02|585.77|583.77|587.35|585.35|584.51|582.51|535
1607262600000|2020-12-06 13:50:00|585.79|583.79|585.8|583.8|586.24|584.24|585.5|583.5|531
1607262900000|2020-12-06 13:55:00|585.81|583.81|588.73|586.73|588.89|586.89|585.81|583.81|384
1607263200000|2020-12-06 14:00:00|588.74|586.74|589.83|587.83|589.83|587.83|588.43|586.43|367
1607263500000|2020-12-06 14:05:00|589.85|587.85|589.75|587.75|590.27|588.27|589.55|587.55|537
1607263800000|2020-12-06 14:10:00|589.76|587.76|590|588|590.04|588.04|589.2|587.2|547
1607264100000|2020-12-06 14:15:00|589.99|587.99|590.44|588.44|590.44|588.44|589.58|587.58|502
1607264400000|2020-12-06 14:20:00|590.42|588.42|592.56|590.56|592.64|590.64|590.42|588.42|698
1607264700000|2020-12-06 14:25:00|592.55|590.55|593.38|591.38|594|592|592.55|590.55|455
1607265000000|2020-12-06 14:30:00|593.35|591.35|595.14|593.14|595.81|593.81|593.23|591.23|587
1607265300000|2020-12-06 14:35:00|595.15|593.15|595.69|593.69|595.9|593.9|595.11|593.11|463
1607265600000|2020-12-06 14:40:00|595.68|593.68|594.9|592.9|595.69|593.69|594.84|592.84|448
1607265900000|2020-12-06 14:45:00|594.91|592.91|593.96|591.96|594.92|592.92|593.18|591.18|518
1607266200000|2020-12-06 14:50:00|593.95|591.95|594.53|592.53|594.6|592.6|593.87|591.87|353
1607266500000|2020-12-06 14:55:00|594.52|592.52|595.79|593.79|596.21|594.21|594.51|592.51|449
1607266800000|2020-12-06 15:00:00|595.8|593.8|597.13|595.13|597.68|595.68|595.72|593.72|541
1607267100000|2020-12-06 15:05:00|597.14|595.14|596.16|594.16|597.26|595.26|596.16|594.16|401
1607267400000|2020-12-06 15:10:00|596.15|594.15|595.97|593.97|596.41|594.41|595.86|593.86|473
1607267700000|2020-12-06 15:15:00|595.99|593.99|595.89|593.89|596.26|594.26|595.8|593.8|451
1607268000000|2020-12-06 15:20:00|595.9|593.9|595.09|593.09|595.91|593.91|595.05|593.05|463
1607268300000|2020-12-06 15:25:00|595.1|593.1|595.6|593.6|596.05|594.05|594.96|592.96|535
1607268600000|2020-12-06 15:30:00|595.61|593.61|595.24|593.24|595.61|593.61|594.77|592.77|506
1607268900000|2020-12-06 15:35:00|595.26|593.26|595.95|593.95|595.95|593.95|595.25|593.25|360
1607269200000|2020-12-06 15:40:00|595.96|593.96|596.2|594.2|596.24|594.24|595.75|593.75|351
1607269500000|2020-12-06 15:45:00|596.25|594.25|595.87|593.87|596.25|594.25|595.29|593.29|379
1607269800000|2020-12-06 15:50:00|595.86|593.86|595.27|593.27|596.17|594.17|595.2|593.2|405
1607270100000|2020-12-06 15:55:00|595.28|593.28|595.99|593.99|596.16|594.16|595.27|593.27|440
1607270400000|2020-12-06 16:00:00|595.98|593.98|596.42|594.42|596.44|594.44|595.28|593.28|435
1607270700000|2020-12-06 16:05:00|596.41|594.41|598.93|596.93|599.27|597.27|596.41|594.41|712
1607271000000|2020-12-06 16:10:00|598.92|596.92|598.02|596.02|598.93|596.93|597.8|595.8|621
1607271300000|2020-12-06 16:15:00|598.01|596.01|594.73|592.73|598.44|596.44|593.47|591.47|796
1607271600000|2020-12-06 16:20:00|594.72|592.72|593.67|591.67|594.77|592.77|593.61|591.61|634
1607271900000|2020-12-06 16:25:00|593.66|591.66|593.9|591.9|594.29|592.29|593.42|591.42|667
1607272200000|2020-12-06 16:30:00|593.89|591.89|593.97|591.97|594.13|592.13|593.67|591.67|399
1607272500000|2020-12-06 16:35:00|593.96|591.96|594.41|592.41|594.49|592.49|593.8|591.8|397
1607272800000|2020-12-06 16:40:00|594.42|592.42|595.24|593.24|595.24|593.24|594.41|592.41|393
1607273100000|2020-12-06 16:45:00|595.16|593.16|595.09|593.09|595.28|593.28|594.91|592.91|486
1607273400000|2020-12-06 16:50:00|595.1|593.1|595.49|593.49|595.64|593.64|594.94|592.94|407
1607273700000|2020-12-06 16:55:00|595.5|593.5|595.43|593.43|595.62|593.62|595.16|593.16|364
1607274000000|2020-12-06 17:00:00|595.45|593.45|595.92|593.92|596.03|594.03|594.73|592.73|480
1607274300000|2020-12-06 17:05:00|595.88|593.88|595.4|593.4|595.98|593.98|595.4|593.4|360
1607274600000|2020-12-06 17:10:00|595.38|593.38|596.44|594.44|596.45|594.45|595.29|593.29|400
1607274900000|2020-12-06 17:15:00|596.43|594.43|596.53|594.53|597.01|595.01|596.32|594.32|457
1607275200000|2020-12-06 17:20:00|596.51|594.51|597.02|595.02|597.86|595.86|596.49|594.49|436
1607275500000|2020-12-06 17:25:00|597.03|595.03|597.18|595.18|597.29|595.29|596.64|594.64|367
1607275800000|2020-12-06 17:30:00|597.16|595.16|597.22|595.22|597.22|595.22|596.82|594.82|269
1607276100000|2020-12-06 17:35:00|597.27|595.27|597.52|595.52|597.73|595.73|597.09|595.09|380
1607276400000|2020-12-06 17:40:00|597.53|595.53|596.85|594.85|597.66|595.66|596.71|594.71|338
1607276700000|2020-12-06 17:45:00|596.83|594.83|596.48|594.48|596.97|594.97|596.48|594.48|292
1607277000000|2020-12-06 17:50:00|596.49|594.49|596.7|594.7|596.81|594.81|596.47|594.47|411
1607277300000|2020-12-06 17:55:00|596.71|594.71|596.53|594.53|596.93|594.93|596.01|594.01|381
1607277600000|2020-12-06 18:00:00|596.52|594.52|595.85|593.85|597.09|595.09|595.07|593.07|419
1607277900000|2020-12-06 18:05:00|595.86|593.86|596.39|594.39|596.41|594.41|595.1|593.1|643
1607278200000|2020-12-06 18:10:00|596.4|594.4|596.78|594.78|596.9|594.9|596.38|594.38|477
1607278500000|2020-12-06 18:15:00|596.77|594.77|597.94|595.94|598.16|596.16|596.77|594.77|400
1607278800000|2020-12-06 18:20:00|597.95|595.95|596.67|594.67|598.13|596.13|596.65|594.65|416
1607279100000|2020-12-06 18:25:00|596.66|594.66|596.28|594.28|596.92|594.92|596.28|594.28|453
1607279400000|2020-12-06 18:30:00|596.27|594.27|595.83|593.83|596.38|594.38|595.68|593.68|319
1607279700000|2020-12-06 18:35:00|595.84|593.84|595.98|593.98|596.58|594.58|595.76|593.76|270
1607280000000|2020-12-06 18:40:00|595.99|593.99|596.39|594.39|596.39|594.39|595.89|593.89|148
1607280300000|2020-12-06 18:45:00|596.38|594.38|596.02|594.02|596.41|594.41|595.85|593.85|176
1607280600000|2020-12-06 18:50:00|596.03|594.03|595.74|593.74|596.29|594.29|595.71|593.71|314
1607280900000|2020-12-06 18:55:00|595.73|593.73|595.83|593.83|595.91|593.91|595.69|593.69|389
1607281200000|2020-12-06 19:00:00|595.84|593.84|595.78|593.78|595.87|593.87|595.73|593.73|200
1607281500000|2020-12-06 19:05:00|595.79|593.79|596.07|594.07|596.09|594.09|595.74|593.74|394
1607281800000|2020-12-06 19:10:00|596.08|594.08|596.65|594.65|596.71|594.71|595.93|593.93|359
1607282100000|2020-12-06 19:15:00|596.68|594.68|595.82|593.82|596.77|594.77|595.77|593.77|212
1607282400000|2020-12-06 19:20:00|595.81|593.81|595.2|593.2|595.85|593.85|595.11|593.11|362
1607282700000|2020-12-06 19:25:00|595.19|593.19|594.33|592.33|595.2|593.2|594.12|592.12|426
1607283000000|2020-12-06 19:30:00|594.34|592.34|594.33|592.33|594.9|592.9|593.76|591.76|436
1607283300000|2020-12-06 19:35:00|594.34|592.34|595.3|593.3|595.32|593.32|594.33|592.33|383
1607283600000|2020-12-06 19:40:00|595.29|593.29|595.89|593.89|595.89|593.89|595.29|593.29|299
1607283900000|2020-12-06 19:45:00|595.9|593.9|596.6|594.6|596.61|594.61|595.9|593.9|323
1607284200000|2020-12-06 19:50:00|596.61|594.61|596.53|594.53|596.65|594.65|596.39|594.39|263
1607284500000|2020-12-06 19:55:00|596.52|594.52|596.95|594.95|597.22|595.22|596.52|594.52|426
1607284800000|2020-12-06 20:00:00|596.94|594.94|596.77|594.77|596.94|594.94|596.5|594.5|382
1607285100000|2020-12-06 20:05:00|596.78|594.78|596.89|594.89|597.45|595.45|596.7|594.7|417
1607285400000|2020-12-06 20:10:00|596.88|594.88|596.77|594.77|597.09|595.09|596.19|594.19|476
1607285700000|2020-12-06 20:15:00|596.78|594.78|596.94|594.94|597.04|595.04|596.22|594.22|427
1607286000000|2020-12-06 20:20:00|596.95|594.95|596.47|594.47|596.97|594.97|596.4|594.4|288
1607286300000|2020-12-06 20:25:00|596.46|594.46|596.6|594.6|596.63|594.63|596.43|594.43|315
1607286600000|2020-12-06 20:30:00|596.61|594.61|596.91|594.91|597.19|595.19|596.58|594.58|358
1607286900000|2020-12-06 20:35:00|596.92|594.92|595.7|593.7|596.97|594.97|595.7|593.7|272
1607287200000|2020-12-06 20:40:00|595.71|593.71|596.63|594.63|597.01|595.01|595.71|593.71|418
1607287500000|2020-12-06 20:45:00|596.64|594.64|596.59|594.59|597.06|595.06|596.56|594.56|280
1607287800000|2020-12-06 20:50:00|596.6|594.6|596.27|594.27|596.76|594.76|596.24|594.24|167
1607288100000|2020-12-06 20:55:00|596.28|594.28|596.21|594.21|596.52|594.52|596.2|594.2|239
1607288400000|2020-12-06 21:00:00|596.22|594.22|595.71|593.71|596.24|594.24|595.66|593.66|302
1607288700000|2020-12-06 21:05:00|595.72|593.72|594.92|592.92|595.72|593.72|594.47|592.47|322
1607289000000|2020-12-06 21:10:00|594.93|592.93|595.13|593.13|595.47|593.47|594.93|592.93|432
1607289300000|2020-12-06 21:15:00|595.15|593.15|595.61|593.61|595.62|593.62|595.03|593.03|373
1607289600000|2020-12-06 21:20:00|595.63|593.63|595.51|593.51|595.78|593.78|595.33|593.33|331
1607289900000|2020-12-06 21:25:00|595.54|593.54|595.8|593.8|595.84|593.84|595.52|593.52|343
1607290200000|2020-12-06 21:30:00|595.79|593.79|596.67|594.67|596.79|594.79|595.78|593.78|368
1607290500000|2020-12-06 21:35:00|596.64|594.64|597.03|595.03|597.1|595.1|596.56|594.56|401
1607290800000|2020-12-06 21:40:00|597.02|595.02|597.18|595.18|597.19|595.19|596.8|594.8|373
1607291100000|2020-12-06 21:45:00|597.19|595.19|598.85|596.85|599.28|597.28|597.07|595.07|424
1607291400000|2020-12-06 21:50:00|598.86|596.86|599.83|597.83|599.85|597.85|598.81|596.81|398
1607291700000|2020-12-06 21:55:00|599.8|597.8|600.09|598.09|600.32|598.32|599.72|597.72|275
1607292000000|2020-12-06 22:00:00|600.08|598.08|600.22|598.22|600.34|598.34|600.08|598.08|149
1607292300000|2020-12-06 22:05:00|600.21|598.21|600.05|598.05|600.21|598.21|599.46|597.46|219
1607292600000|2020-12-06 22:10:00|600.06|598.06|599.01|597.01|600.22|598.22|599.01|597.01|461
1607292900000|2020-12-06 22:15:00|599|597|599.04|597.04|599.57|597.57|598.97|596.97|434
1607293200000|2020-12-06 22:20:00|599.03|597.03|599.05|597.05|599.13|597.13|598.97|596.97|321
1607293500000|2020-12-06 22:25:00|599.03|597.03|597.12|595.12|599.06|597.06|596.79|594.79|473
1607293800000|2020-12-06 22:30:00|597.13|595.13|594.16|592.16|597.16|595.16|593.98|591.98|580
1607294100000|2020-12-06 22:35:00|594.17|592.17|592.74|590.74|594.21|592.21|591.64|589.64|568
1607294400000|2020-12-06 22:40:00|592.77|590.77|594.31|592.31|594.4|592.4|592.77|590.77|547
1607294700000|2020-12-06 22:45:00|594.38|592.38|594.17|592.17|594.78|592.78|593.54|591.54|569
1607295000000|2020-12-06 22:50:00|594.18|592.18|594.3|592.3|595.21|593.21|594.17|592.17|502
1607295300000|2020-12-06 22:55:00|594.31|592.31|594.25|592.25|595.07|593.07|594.25|592.25|481
1607295600000|2020-12-06 23:00:00|594.24|592.24|596.89|594.89|597.04|595.04|594.21|592.21|578
1607295900000|2020-12-06 23:05:00|596.84|594.84|599.33|597.33|599.4|597.4|596.72|594.72|586
1607296200000|2020-12-06 23:10:00|599.65|597.65|602.7|600.7|603.01|601.01|599.65|597.65|835
1607296500000|2020-12-06 23:15:00|602.67|600.67|604.19|602.19|604.67|602.67|602.62|600.62|770
1607296800000|2020-12-06 23:20:00|604.36|602.36|603.89|601.89|604.54|602.54|603.75|601.75|717
1607297100000|2020-12-06 23:25:00|603.88|601.88|602.94|600.94|603.88|601.88|602.43|600.43|639
1607297400000|2020-12-06 23:30:00|602.95|600.95|604.25|602.25|604.44|602.44|602.91|600.91|616
1607297700000|2020-12-06 23:35:00|604.23|602.23|604.27|602.27|604.46|602.46|604.1|602.1|539
1607298000000|2020-12-06 23:40:00|604.26|602.26|604.51|602.51|604.57|602.57|604.05|602.05|440
1607298300000|2020-12-06 23:45:00|604.5|602.5|602.69|600.69|604.53|602.53|601.78|599.78|698
1607298600000|2020-12-06 23:50:00|602.7|600.7|602.48|600.48|602.8|600.8|602.14|600.14|523
1607298900000|2020-12-06 23:55:00|602.49|600.49|603.03|601.03|603.75|601.75|602.13|600.13|629
1607299200000|2020-12-07 00:00:00|603.02|601.02|603.65|601.65|604.11|602.11|602.86|600.86|807
1607299500000|2020-12-07 00:05:00|603.64|601.64|603.05|601.05|603.72|601.72|602.98|600.98|683
1607299800000|2020-12-07 00:10:00|603.02|601.02|600.22|598.22|603.12|601.12|600.15|598.15|730
1607300100000|2020-12-07 00:15:00|600.23|598.23|599.93|597.93|600.96|598.96|599.69|597.69|693
1607300400000|2020-12-07 00:20:00|599.92|597.92|600.65|598.65|600.77|598.77|599.85|597.85|599
1607300700000|2020-12-07 00:25:00|600.63|598.63|600.61|598.61|600.79|598.79|600.22|598.22|353
1607301000000|2020-12-07 00:30:00|600.6|598.6|599.98|597.98|600.71|598.71|599.91|597.91|516
1607301300000|2020-12-07 00:35:00|599.93|597.93|600.81|598.81|600.84|598.84|599.6|597.6|494
1607301600000|2020-12-07 00:40:00|600.8|598.8|599.82|597.82|600.83|598.83|599.5|597.5|494
1607301900000|2020-12-07 00:45:00|599.79|597.79|600.65|598.65|601.09|599.09|598.49|596.49|628
1607302200000|2020-12-07 00:50:00|600.64|598.64|600.64|598.64|600.8|598.8|599.7|597.7|532
1607302500000|2020-12-07 00:55:00|600.63|598.63|599.19|597.19|600.8|598.8|598.76|596.76|586
1607302800000|2020-12-07 01:00:00|599.21|597.21|598.65|596.65|599.96|597.96|598.51|596.51|592
1607303100000|2020-12-07 01:05:00|598.62|596.62|599.24|597.24|599.77|597.77|598.62|596.62|607
1607303400000|2020-12-07 01:10:00|599.25|597.25|599.12|597.12|599.66|597.66|599.09|597.09|443
1607303700000|2020-12-07 01:15:00|599.14|597.14|599.86|597.86|599.9|597.9|599.07|597.07|395
1607304000000|2020-12-07 01:20:00|599.85|597.85|595.75|593.75|600.04|598.04|594.39|592.39|701
1607304300000|2020-12-07 01:25:00|595.76|593.76|595.38|593.38|596.06|594.06|594.72|592.72|612
1607304600000|2020-12-07 01:30:00|595.39|593.39|593.5|591.5|595.68|593.68|592.74|590.74|608
1607304900000|2020-12-07 01:35:00|593.52|591.52|594.49|592.49|594.78|592.78|593.51|591.51|537
1607305200000|2020-12-07 01:40:00|594.5|592.5|595.08|593.08|595.08|593.08|594.47|592.47|413
1607305500000|2020-12-07 01:45:00|595.07|593.07|592.98|590.98|595.12|593.12|592.89|590.89|566
1607305800000|2020-12-07 01:50:00|592.96|590.96|595.57|593.57|595.62|593.62|592.91|590.91|540
1607306100000|2020-12-07 01:55:00|595.58|593.58|595.74|593.74|595.99|593.99|595.08|593.08|508
1607306400000|2020-12-07 02:00:00|595.76|593.76|595.91|593.91|596.63|594.63|595.64|593.64|477
1607306700000|2020-12-07 02:05:00|595.93|593.93|595.89|593.89|596.06|594.06|595.27|593.27|438
1607307000000|2020-12-07 02:10:00|595.94|593.94|595.56|593.56|595.99|593.99|595.49|593.49|338
1607307300000|2020-12-07 02:15:00|595.57|593.57|594.33|592.33|595.64|593.64|593.83|591.83|538
1607307600000|2020-12-07 02:20:00|594.36|592.36|594.98|592.98|595.37|593.37|594.2|592.2|474
1607307900000|2020-12-07 02:25:00|594.95|592.95|594.61|592.61|594.96|592.96|593.68|591.68|616
1607308200000|2020-12-07 02:30:00|594.63|592.63|595.02|593.02|595.14|593.14|594.6|592.6|508
1607308500000|2020-12-07 02:35:00|595.05|593.05|595.29|593.29|595.6|593.6|594.95|592.95|511
1607308800000|2020-12-07 02:40:00|595.3|593.3|595.29|593.29|595.43|593.43|595.08|593.08|316
1607309100000|2020-12-07 02:45:00|595.3|593.3|596.2|594.2|596.24|594.24|595.19|593.19|425
1607309400000|2020-12-07 02:50:00|596.21|594.21|595.9|593.9|596.32|594.32|595.89|593.89|375
1607309700000|2020-12-07 02:55:00|595.93|593.93|594.53|592.53|595.94|593.94|594.52|592.52|425
1607310000000|2020-12-07 03:00:00|594.52|592.52|593.42|591.42|595.16|593.16|593.07|591.07|672
1607310300000|2020-12-07 03:05:00|593.41|591.41|594.32|592.32|594.32|592.32|592.93|590.93|555
1607310600000|2020-12-07 03:10:00|594.3|592.3|595.12|593.12|595.33|593.33|593.73|591.73|587
1607310900000|2020-12-07 03:15:00|595.09|593.09|595.2|593.2|595.25|593.25|594.76|592.76|552
1607311200000|2020-12-07 03:20:00|595.21|593.21|595.29|593.29|595.5|593.5|595.11|593.11|380
1607311500000|2020-12-07 03:25:00|595.3|593.3|595.05|593.05|595.54|593.54|595.05|593.05|254
1607311800000|2020-12-07 03:30:00|595.04|593.04|594.8|592.8|595.12|593.12|594.73|592.73|252
1607312100000|2020-12-07 03:35:00|594.79|592.79|594.72|592.72|595.35|593.35|594.71|592.71|247
1607312400000|2020-12-07 03:40:00|594.73|592.73|594.81|592.81|595.16|593.16|593.79|591.79|448
1607312700000|2020-12-07 03:45:00|594.82|592.82|595.52|593.52|595.69|593.69|594.57|592.57|495
1607313000000|2020-12-07 03:50:00|595.51|593.51|595.89|593.89|595.95|593.95|595.39|593.39|486
1607313300000|2020-12-07 03:55:00|595.88|593.88|595.95|593.95|596.24|594.24|595.81|593.81|499
1607313600000|2020-12-07 04:00:00|595.97|593.97|595.79|593.79|596.19|594.19|595.77|593.77|303
1607313900000|2020-12-07 04:05:00|595.8|593.8|595.9|593.9|596.11|594.11|595.69|593.69|320
1607314200000|2020-12-07 04:10:00|595.88|593.88|595.05|593.05|595.9|593.9|595.04|593.04|426
1607314500000|2020-12-07 04:15:00|595.06|593.06|595.25|593.25|595.33|593.33|594.89|592.89|323
1607314800000|2020-12-07 04:20:00|595.27|593.27|595.19|593.19|595.41|593.41|595.07|593.07|254
1607315100000|2020-12-07 04:25:00|595.18|593.18|594.54|592.54|595.23|593.23|594.54|592.54|295
1607315400000|2020-12-07 04:30:00|594.52|592.52|594.56|592.56|594.71|592.71|594.18|592.18|341
1607315700000|2020-12-07 04:35:00|594.57|592.57|595.57|593.57|595.66|593.66|594.57|592.57|401
1607316000000|2020-12-07 04:40:00|595.6|593.6|595.62|593.62|595.77|593.77|595.37|593.37|341
1607316300000|2020-12-07 04:45:00|595.6|593.6|597.28|595.28|597.31|595.31|595.57|593.57|440
1607316600000|2020-12-07 04:50:00|597.3|595.3|597.38|595.38|597.88|595.88|597.21|595.21|517
1607316900000|2020-12-07 04:55:00|597.39|595.39|597.47|595.47|597.85|595.85|597.38|595.38|495
1607317200000|2020-12-07 05:00:00|597.48|595.48|597.15|595.15|597.71|595.71|597.1|595.1|266
1607317500000|2020-12-07 05:05:00|597.09|595.09|597.28|595.28|597.45|595.45|596.79|594.79|362
1607317800000|2020-12-07 05:10:00|597.29|595.29|597.36|595.36|597.57|595.57|597.22|595.22|351
1607318100000|2020-12-07 05:15:00|597.38|595.38|596.31|594.31|597.41|595.41|596.19|594.19|392
1607318400000|2020-12-07 05:20:00|596.3|594.3|597.01|595.01|597.06|595.06|596.27|594.27|389
1607318700000|2020-12-07 05:25:00|597.04|595.04|599.26|597.26|599.6|597.6|596.78|594.78|479
1607319000000|2020-12-07 05:30:00|599.25|597.25|598.77|596.77|599.29|597.29|598.4|596.4|295
1607319300000|2020-12-07 05:35:00|598.8|596.8|598.32|596.32|599.04|597.04|598.32|596.32|333
1607319600000|2020-12-07 05:40:00|598.33|596.33|598.26|596.26|598.85|596.85|598.15|596.15|428
1607319900000|2020-12-07 05:45:00|598.28|596.28|597.94|595.94|598.3|596.3|597.94|595.94|177
1607320200000|2020-12-07 05:50:00|597.96|595.96|597.71|595.71|597.97|595.97|597.61|595.61|283
1607320500000|2020-12-07 05:55:00|597.69|595.69|597.51|595.51|597.94|595.94|597.29|595.29|407
1607320800000|2020-12-07 06:00:00|597.52|595.52|597.74|595.74|597.95|595.95|597.49|595.49|369
1607321100000|2020-12-07 06:05:00|597.75|595.75|599.09|597.09|599.63|597.63|597.67|595.67|470
1607321400000|2020-12-07 06:10:00|599.08|597.08|599.11|597.11|599.41|597.41|599.05|597.05|282
1607321700000|2020-12-07 06:15:00|599.12|597.12|601.39|599.39|601.66|599.66|599.12|597.12|448
1607322000000|2020-12-07 06:20:00|601.45|599.45|600.74|598.74|601.56|599.56|600.5|598.5|274
1607322300000|2020-12-07 06:25:00|600.75|598.75|600.17|598.17|600.88|598.88|600.17|598.17|358
1607322600000|2020-12-07 06:30:00|600.16|598.16|599.7|597.7|600.17|598.17|599.65|597.65|269
1607322900000|2020-12-07 06:35:00|599.71|597.71|598.86|596.86|599.71|597.71|598.86|596.86|383
1607323200000|2020-12-07 06:40:00|598.85|596.85|599.13|597.13|599.24|597.24|598.72|596.72|387
1607323500000|2020-12-07 06:45:00|599.11|597.11|600.13|598.13|600.36|598.36|599.11|597.11|277
1607323800000|2020-12-07 06:50:00|600.14|598.14|599.53|597.53|600.21|598.21|599.31|597.31|345
1607324100000|2020-12-07 06:55:00|599.52|597.52|599.47|597.47|599.78|597.78|599.18|597.18|420
1607324400000|2020-12-07 07:00:00|599.48|597.48|600.6|598.6|600.82|598.82|599.44|597.44|515
1607324700000|2020-12-07 07:05:00|600.61|598.61|600.88|598.88|600.93|598.93|600.15|598.15|278
1607325000000|2020-12-07 07:10:00|600.87|598.87|601.15|599.15|601.19|599.19|600.71|598.71|334
1607325300000|2020-12-07 07:15:00|601.14|599.14|600.65|598.65|601.16|599.16|600.54|598.54|379
1607325600000|2020-12-07 07:20:00|600.66|598.66|600.43|598.43|600.74|598.74|600.22|598.22|427
1607325900000|2020-12-07 07:25:00|600.45|598.45|599.88|597.88|600.63|598.63|599.73|597.73|498
1607326200000|2020-12-07 07:30:00|599.85|597.85|599.32|597.32|600.1|598.1|599.29|597.29|411
1607326500000|2020-12-07 07:35:00|599.3|597.3|599.57|597.57|599.62|597.62|599.12|597.12|370
1607326800000|2020-12-07 07:40:00|599.58|597.58|599.92|597.92|599.99|597.99|599.14|597.14|388
1607327100000|2020-12-07 07:45:00|599.94|597.94|600.48|598.48|600.52|598.52|599.78|597.78|422
1607327400000|2020-12-07 07:50:00|600.49|598.49|600.85|598.85|600.87|598.87|600.45|598.45|454
1607327700000|2020-12-07 07:55:00|600.86|598.86|602.14|600.14|602.42|600.42|600.71|598.71|456
1607328000000|2020-12-07 08:00:00|602.16|600.16|598.5|596.5|602.19|600.19|597.76|595.76|645
1607328300000|2020-12-07 08:05:00|598.48|596.48|598.95|596.95|599.03|597.03|598.15|596.15|672
1607328600000|2020-12-07 08:10:00|598.93|596.93|598.77|596.77|598.93|596.93|598.37|596.37|450
1607328900000|2020-12-07 08:15:00|598.75|596.75|597.79|595.79|598.82|596.82|596.81|594.81|518
1607329200000|2020-12-07 08:20:00|597.8|595.8|596.88|594.88|597.83|595.83|596.87|594.87|336
1607329500000|2020-12-07 08:25:00|596.89|594.89|596.81|594.81|597.2|595.2|596.57|594.57|441
1607329800000|2020-12-07 08:30:00|596.82|594.82|596.06|594.06|596.92|594.92|595.93|593.93|473
1607330100000|2020-12-07 08:35:00|596.01|594.01|596.56|594.56|596.75|594.75|595.89|593.89|505
1607330400000|2020-12-07 08:40:00|596.57|594.57|596.87|594.87|596.92|594.92|596.57|594.57|332
1607330700000|2020-12-07 08:45:00|596.84|594.84|597.06|595.06|597.14|595.14|596.78|594.78|445
1607331000000|2020-12-07 08:50:00|597.09|595.09|597.23|595.23|597.24|595.24|596.99|594.99|257
1607331300000|2020-12-07 08:55:00|597.17|595.17|597.82|595.82|598.22|596.22|597.17|595.17|330
1607331600000|2020-12-07 09:00:00|597.84|595.84|596.73|594.73|597.88|595.88|596.6|594.6|388
1607331900000|2020-12-07 09:05:00|596.76|594.76|596.85|594.85|597.18|595.18|596.59|594.59|481
1607332200000|2020-12-07 09:10:00|596.87|594.87|597.04|595.04|597.05|595.05|596.44|594.44|369
1607332500000|2020-12-07 09:15:00|597.05|595.05|597.03|595.03|597.46|595.46|596.61|594.61|450
1607332800000|2020-12-07 09:20:00|597.02|595.02|596.72|594.72|597.06|595.06|596.5|594.5|439
1607333100000|2020-12-07 09:25:00|596.75|594.75|595.18|593.18|596.81|594.81|595.15|593.15|566
1607333400000|2020-12-07 09:30:00|595.16|593.16|595.21|593.21|595.39|593.39|594.91|592.91|621
1607333700000|2020-12-07 09:35:00|595.24|593.24|595.37|593.37|595.44|593.44|594.93|592.93|559
1607334000000|2020-12-07 09:40:00|595.39|593.39|596.19|594.19|596.93|594.93|595.18|593.18|563
1607334300000|2020-12-07 09:45:00|596.2|594.2|596.84|594.84|596.94|594.94|596.02|594.02|390
1607334600000|2020-12-07 09:50:00|596.81|594.81|596.86|594.86|597.12|595.12|596.75|594.75|337
1607334900000|2020-12-07 09:55:00|596.87|594.87|596.31|594.31|596.99|594.99|595.21|593.21|565
1607335200000|2020-12-07 10:00:00|596.29|594.29|595.72|593.72|596.29|594.29|595.39|593.39|478
1607335500000|2020-12-07 10:05:00|595.66|593.66|594.63|592.63|595.68|593.68|594.34|592.34|508
1607335800000|2020-12-07 10:10:00|594.62|592.62|595.78|593.78|595.94|593.94|594.42|592.42|464
1607336100000|2020-12-07 10:15:00|595.79|593.79|596.13|594.13|596.52|594.52|595.55|593.55|505
1607336400000|2020-12-07 10:20:00|596.15|594.15|595.69|593.69|596.17|594.17|595.06|593.06|530
1607336700000|2020-12-07 10:25:00|595.7|593.7|595.64|593.64|595.7|593.7|595.16|593.16|451
1607337000000|2020-12-07 10:30:00|595.69|593.69|595.44|593.44|595.97|593.97|595.28|593.28|533
1607337300000|2020-12-07 10:35:00|595.43|593.43|595.03|593.03|595.95|593.95|594.89|592.89|518
1607337600000|2020-12-07 10:40:00|595.01|593.01|594.82|592.82|595.55|593.55|594.81|592.81|362
1607337900000|2020-12-07 10:45:00|594.83|592.83|594.16|592.16|594.87|592.87|594.14|592.14|467
1607338200000|2020-12-07 10:50:00|594.15|592.15|594.15|592.15|594.47|592.47|593.99|591.99|505
1607338500000|2020-12-07 10:55:00|594.14|592.14|594.45|592.45|594.73|592.73|593.48|591.48|549
1607338800000|2020-12-07 11:00:00|594.44|592.44|595.74|593.74|595.82|593.82|594.09|592.09|560
1607339100000|2020-12-07 11:05:00|595.75|593.75|595.76|593.76|595.9|593.9|595.56|593.56|374
1607339400000|2020-12-07 11:10:00|595.77|593.77|595.45|593.45|595.77|593.77|595.32|593.32|367
1607339700000|2020-12-07 11:15:00|595.43|593.43|595.07|593.07|595.5|593.5|594.87|592.87|362
1607340000000|2020-12-07 11:20:00|595.06|593.06|594.66|592.66|595.32|593.32|594.63|592.63|395
1607340300000|2020-12-07 11:25:00|594.65|592.65|593.96|591.96|594.65|592.65|593.66|591.66|441
1607340600000|2020-12-07 11:30:00|593.98|591.98|593.68|591.68|594.1|592.1|593.66|591.66|478
1607340900000|2020-12-07 11:35:00|593.67|591.67|594.04|592.04|594.16|592.16|593.61|591.61|426
1607341200000|2020-12-07 11:40:00|594.05|592.05|593.52|591.52|594.05|592.05|593.46|591.46|446
1607341500000|2020-12-07 11:45:00|593.5|591.5|595.14|593.14|595.17|593.17|593.49|591.49|603
1607341800000|2020-12-07 11:50:00|595.11|593.11|593.17|591.17|595.13|593.13|593.09|591.09|546
1607342100000|2020-12-07 11:55:00|593.16|591.16|591.73|589.73|593.2|591.2|591.55|589.55|725
1607342400000|2020-12-07 12:00:00|591.74|589.74|592.65|590.65|592.65|590.65|591.39|589.39|689
1607342700000|2020-12-07 12:05:00|592.66|590.66|593.83|591.83|594.23|592.23|592.66|590.66|517
1607343000000|2020-12-07 12:10:00|593.8|591.8|594.62|592.62|594.81|592.81|593.74|591.74|456
1607343300000|2020-12-07 12:15:00|594.63|592.63|593.49|591.49|594.68|592.68|593.44|591.44|375
1607343600000|2020-12-07 12:20:00|593.51|591.51|595.52|593.52|595.56|593.56|593.5|591.5|480
1607343900000|2020-12-07 12:25:00|595.51|593.51|595.93|593.93|595.94|593.94|595.21|593.21|432
1607344200000|2020-12-07 12:30:00|595.94|593.94|595.6|593.6|595.94|593.94|595.57|593.57|232
1607344500000|2020-12-07 12:35:00|595.59|593.59|597.37|595.37|597.43|595.43|595.29|593.29|491
1607344800000|2020-12-07 12:40:00|597.43|595.43|598.06|596.06|598.78|596.78|597.29|595.29|719
1607345100000|2020-12-07 12:45:00|598.05|596.05|598.11|596.11|598.13|596.13|597.33|595.33|557
1607345400000|2020-12-07 12:50:00|598.13|596.13|598.21|596.21|598.25|596.25|597.87|595.87|458
1607345700000|2020-12-07 12:55:00|598.22|596.22|598.12|596.12|598.23|596.23|597.77|595.77|326
1607346000000|2020-12-07 13:00:00|598.22|596.22|597.81|595.81|598.51|596.51|597.78|595.78|517
1607346300000|2020-12-07 13:05:00|597.77|595.77|597.06|595.06|597.81|595.81|596.68|594.68|570
1607346600000|2020-12-07 13:10:00|597.07|595.07|597.49|595.49|597.79|595.79|597.04|595.04|413
1607346900000|2020-12-07 13:15:00|597.48|595.48|597.68|595.68|597.86|595.86|597.4|595.4|352
1607347200000|2020-12-07 13:20:00|597.67|595.67|597.12|595.12|597.71|595.71|596.95|594.95|493
1607347500000|2020-12-07 13:25:00|597.13|595.13|597.01|595.01|597.13|595.13|596.79|594.79|409
1607347800000|2020-12-07 13:30:00|597|595|597.55|595.55|597.72|595.72|596.94|594.94|549
1607348100000|2020-12-07 13:35:00|597.53|595.53|597.59|595.59|597.61|595.61|597.05|595.05|401
1607348400000|2020-12-07 13:40:00|597.57|595.57|596.83|594.83|597.61|595.61|596.49|594.49|486
1607348700000|2020-12-07 13:45:00|596.84|594.84|597.54|595.54|597.8|595.8|596.82|594.82|518
1607349000000|2020-12-07 13:50:00|597.55|595.55|596.94|594.94|597.55|595.55|596.88|594.88|447
1607349300000|2020-12-07 13:55:00|596.95|594.95|596.44|594.44|596.95|594.95|596.36|594.36|504
1607349600000|2020-12-07 14:00:00|596.43|594.43|595.25|593.25|596.46|594.46|594.76|592.76|638
1607349900000|2020-12-07 14:05:00|595.23|593.23|595.11|593.11|595.96|593.96|594.8|592.8|556
1607350200000|2020-12-07 14:10:00|595.12|593.12|594.36|592.36|595.21|593.21|594.12|592.12|560
1607350500000|2020-12-07 14:15:00|594.34|592.34|595.16|593.16|595.17|593.17|593.33|591.33|617
1607350800000|2020-12-07 14:20:00|595.17|593.17|595.87|593.87|595.92|593.92|594.86|592.86|562
1607351100000|2020-12-07 14:25:00|595.85|593.85|597.29|595.29|598.05|596.05|595.84|593.84|656
1607351400000|2020-12-07 14:30:00|597.31|595.31|597.1|595.1|597.75|595.75|596.57|594.57|565
1607351700000|2020-12-07 14:35:00|597.09|595.09|595.62|593.62|597.21|595.21|595.61|593.61|499
1607352000000|2020-12-07 14:40:00|595.6|593.6|594.62|592.62|595.88|593.88|594.62|592.62|589
1607352300000|2020-12-07 14:45:00|594.61|592.61|595.64|593.64|596.62|594.62|594.6|592.6|593
1607352600000|2020-12-07 14:50:00|595.67|593.67|595.5|593.5|596.11|594.11|595.5|593.5|551
1607352900000|2020-12-07 14:55:00|595.52|593.52|595.59|593.59|595.85|593.85|595.44|593.44|515
1607353200000|2020-12-07 15:00:00|595.6|593.6|595.85|593.85|596.06|594.06|594.88|592.88|670
1607353500000|2020-12-07 15:05:00|595.86|593.86|595.55|593.55|595.89|593.89|594.86|592.86|508
1607353800000|2020-12-07 15:10:00|595.56|593.56|595.95|593.95|596.14|594.14|595.4|593.4|458
1607354100000|2020-12-07 15:15:00|595.96|593.96|595.67|593.67|595.96|593.96|595.3|593.3|526
1607354400000|2020-12-07 15:20:00|595.64|593.64|595.77|593.77|595.95|593.95|595.57|593.57|467
1607354700000|2020-12-07 15:25:00|595.78|593.78|596.96|594.96|597.23|595.23|595.78|593.78|475
1607355000000|2020-12-07 15:30:00|596.97|594.97|596.09|594.09|597.49|595.49|596.09|594.09|497
1607355300000|2020-12-07 15:35:00|596.1|594.1|595.86|593.86|596.21|594.21|595.3|593.3|459
1607355600000|2020-12-07 15:40:00|595.85|593.85|595.41|593.41|595.87|593.87|595.38|593.38|421
1607355900000|2020-12-07 15:45:00|595.4|593.4|596.13|594.13|596.22|594.22|595.3|593.3|387
1607356200000|2020-12-07 15:50:00|596.12|594.12|595.64|593.64|596.13|594.13|595.36|593.36|399
1607356500000|2020-12-07 15:55:00|595.63|593.63|595.71|593.71|595.85|593.85|595.31|593.31|427
1607356800000|2020-12-07 16:00:00|595.72|593.72|594.98|592.98|596.36|594.36|594.62|592.62|654
1607357100000|2020-12-07 16:05:00|594.99|592.99|595.26|593.26|595.67|593.67|594.62|592.62|531
1607357400000|2020-12-07 16:10:00|595.3|593.3|595.5|593.5|595.52|593.52|594.96|592.96|527
1607357700000|2020-12-07 16:15:00|595.48|593.48|596.26|594.26|596.27|594.27|595.45|593.45|288
1607358000000|2020-12-07 16:20:00|596.23|594.23|596.47|594.47|596.83|594.83|596.17|594.17|462
1607358300000|2020-12-07 16:25:00|596.44|594.44|596.55|594.55|596.63|594.63|596.16|594.16|441
1607358600000|2020-12-07 16:30:00|596.58|594.58|595.82|593.82|596.58|594.58|595.76|593.76|554
1607358900000|2020-12-07 16:35:00|595.81|593.81|595.13|593.13|595.82|593.82|594.84|592.84|597
1607359200000|2020-12-07 16:40:00|595.14|593.14|595.16|593.16|595.25|593.25|595|593|448
1607359500000|2020-12-07 16:45:00|595.17|593.17|595.25|593.25|595.27|593.27|594.98|592.98|374
1607359800000|2020-12-07 16:50:00|595.27|593.27|595.69|593.69|595.89|593.89|595.23|593.23|387
1607360100000|2020-12-07 16:55:00|595.7|593.7|594.53|592.53|595.79|593.79|594.2|592.2|689
1607360400000|2020-12-07 17:00:00|594.52|592.52|594.64|592.64|594.93|592.93|594.24|592.24|538
1607360700000|2020-12-07 17:05:00|594.65|592.65|595.51|593.51|595.54|593.54|594.61|592.61|350
1607361000000|2020-12-07 17:10:00|595.57|593.57|595.5|593.5|595.63|593.63|595.35|593.35|382
1607361300000|2020-12-07 17:15:00|595.51|593.51|595.93|593.93|596.03|594.03|595.24|593.24|560
1607361600000|2020-12-07 17:20:00|595.94|593.94|595.27|593.27|595.99|593.99|595.25|593.25|309
1607361900000|2020-12-07 17:25:00|595.25|593.25|595.09|593.09|595.41|593.41|594.95|592.95|496
1607362200000|2020-12-07 17:30:00|595.08|593.08|594.46|592.46|595.09|593.09|594.36|592.36|525
1607362500000|2020-12-07 17:35:00|594.45|592.45|594.19|592.19|594.61|592.61|594.15|592.15|597
1607362800000|2020-12-07 17:40:00|594.18|592.18|593.7|591.7|594.19|592.19|593.53|591.53|547
1607363100000|2020-12-07 17:45:00|593.71|591.71|593.83|591.83|594.27|592.27|593.44|591.44|622
1607363400000|2020-12-07 17:50:00|593.82|591.82|593.81|591.81|593.94|591.94|593.53|591.53|488
1607363700000|2020-12-07 17:55:00|593.82|591.82|593.8|591.8|593.95|591.95|593.54|591.54|528
1607364000000|2020-12-07 18:00:00|593.79|591.79|594.26|592.26|594.31|592.31|593.75|591.75|527
1607364300000|2020-12-07 18:05:00|594.22|592.22|593.44|591.44|594.27|592.27|593.38|591.38|473
1607364600000|2020-12-07 18:10:00|593.46|591.46|592.49|590.49|593.62|591.62|592.47|590.47|549
1607364900000|2020-12-07 18:15:00|592.48|590.48|588.24|586.24|592.56|590.56|588.03|586.03|621
1607365200000|2020-12-07 18:20:00|588.31|586.31|587.52|585.52|589.26|587.26|586.5|584.5|859
1607365500000|2020-12-07 18:25:00|587.51|585.51|588.78|586.78|589.23|587.23|587.07|585.07|735
1607365800000|2020-12-07 18:30:00|588.79|586.79|589.07|587.07|589.59|587.59|587.92|585.92|653
1607366100000|2020-12-07 18:35:00|589.12|587.12|588.73|586.73|589.27|587.27|588.44|586.44|512
1607366400000|2020-12-07 18:40:00|588.72|586.72|587.81|585.81|588.72|586.72|587.7|585.7|276
1607366700000|2020-12-07 18:45:00|587.8|585.8|587.29|585.29|587.84|585.84|585.63|583.63|715
1607367000000|2020-12-07 18:50:00|587.28|585.28|588.24|586.24|589.13|587.13|587.18|585.18|688
1607367300000|2020-12-07 18:55:00|588.23|586.23|587.38|585.38|588.29|586.29|587.38|585.38|701
1607367600000|2020-12-07 19:00:00|587.36|585.36|588.83|586.83|588.87|586.87|586.12|584.12|691
1607367900000|2020-12-07 19:05:00|588.84|586.84|588.93|586.93|589.11|587.11|588.71|586.71|587
1607368200000|2020-12-07 19:10:00|588.94|586.94|588.03|586.03|588.94|586.94|587.66|585.66|538
1607368500000|2020-12-07 19:15:00|588.04|586.04|588.09|586.09|588.24|586.24|587.57|585.57|471
1607368800000|2020-12-07 19:20:00|588.08|586.08|588.76|586.76|588.76|586.76|587.89|585.89|475
1607369100000|2020-12-07 19:25:00|588.74|586.74|589.13|587.13|589.14|587.14|588.43|586.43|553
1607369400000|2020-12-07 19:30:00|589.12|587.12|589.02|587.02|589.83|587.83|588.93|586.93|470
1607369700000|2020-12-07 19:35:00|589.07|587.07|588.87|586.87|589.24|587.24|588.2|586.2|618
1607370000000|2020-12-07 19:40:00|588.89|586.89|588.14|586.14|589.04|587.04|587.85|585.85|665
1607370300000|2020-12-07 19:45:00|588.15|586.15|588.16|586.16|588.49|586.49|587.88|585.88|548
1607370600000|2020-12-07 19:50:00|588.17|586.17|588.85|586.85|588.98|586.98|587.86|585.86|541
1607370900000|2020-12-07 19:55:00|588.86|586.86|588.42|586.42|589.16|587.16|588.29|586.29|462
1607371200000|2020-12-07 20:00:00|588.41|586.41|587.58|585.58|588.42|586.42|587.51|585.51|518
1607371500000|2020-12-07 20:05:00|587.57|585.57|587.14|585.14|588.17|586.17|587.14|585.14|391
1607371800000|2020-12-07 20:10:00|587.15|585.15|586.16|584.16|587.24|585.24|586.14|584.14|420
1607372100000|2020-12-07 20:15:00|586.17|584.17|587.81|585.81|587.83|585.83|585.79|583.79|598
1607372400000|2020-12-07 20:20:00|587.83|585.83|588.9|586.9|588.93|586.93|587.74|585.74|328
1607372700000|2020-12-07 20:25:00|588.91|586.91|589.2|587.2|589.49|587.49|588.91|586.91|400
1607373000000|2020-12-07 20:30:00|589.19|587.19|589.15|587.15|589.33|587.33|588.89|586.89|309
1607373300000|2020-12-07 20:35:00|589.1|587.1|588.99|586.99|589.12|587.12|588.86|586.86|489
1607373600000|2020-12-07 20:40:00|588.98|586.98|588.11|586.11|589.07|587.07|587.45|585.45|592
1607373900000|2020-12-07 20:45:00|588.19|586.19|587.82|585.82|588.23|586.23|587.61|585.61|665
1607374200000|2020-12-07 20:50:00|587.81|585.81|587.33|585.33|587.92|585.92|587.24|585.24|500
1607374500000|2020-12-07 20:55:00|587.36|585.36|587.76|585.76|588.13|586.13|587.17|585.17|519
1607374800000|2020-12-07 21:00:00|587.77|585.77|586.75|584.75|587.77|585.77|586.4|584.4|553
1607375100000|2020-12-07 21:05:00|586.76|584.76|587.4|585.4|587.73|585.73|586.76|584.76|503
1607375400000|2020-12-07 21:10:00|587.41|585.41|588.35|586.35|588.4|586.4|587.4|585.4|463
1607375700000|2020-12-07 21:15:00|588.37|586.37|588.78|586.78|588.84|586.84|588.17|586.17|512
1607376000000|2020-12-07 21:20:00|588.77|586.77|588.59|586.59|588.9|586.9|588.44|586.44|480
1607376300000|2020-12-07 21:25:00|588.58|586.58|589.87|587.87|589.94|587.94|588.35|586.35|542
1607376600000|2020-12-07 21:30:00|589.88|587.88|590.29|588.29|590.4|588.4|589.86|587.86|504
1607376900000|2020-12-07 21:35:00|590.31|588.31|590.03|588.03|590.48|588.48|589.96|587.96|481
1607377200000|2020-12-07 21:40:00|590.04|588.04|589.99|587.99|590.14|588.14|589.91|587.91|309
1607377500000|2020-12-07 21:45:00|589.98|587.98|589.62|587.62|590.18|588.18|589.62|587.62|297
1607377800000|2020-12-07 21:50:00|589.6|587.6|589.56|587.56|589.86|587.86|589.5|587.5|346
1607378100000|2020-12-07 21:55:00|589.57|587.57|589.77|587.77|589.94|587.94|589.55|587.55|274
1607378400000|2020-12-07 22:00:00|589.76|587.76|589.76|587.76|589.82|587.82|589.55|587.55|110
1607378700000|2020-12-07 22:05:00|589.77|587.77|591.14|589.14|591.2|589.2|589.72|587.72|363
1607379000000|2020-12-07 22:10:00|591.11|589.11|591.34|589.34|591.34|589.34|591.09|589.09|332
1607379300000|2020-12-07 22:15:00|591.33|589.33|591.85|589.85|592.08|590.08|591.32|589.32|311
1607379600000|2020-12-07 22:20:00|591.84|589.84|591.49|589.49|591.92|589.92|591.33|589.33|600
1607379900000|2020-12-07 22:25:00|591.5|589.5|590.75|588.75|591.53|589.53|590.73|588.73|549
1607380200000|2020-12-07 22:30:00|590.73|588.73|590.81|588.81|590.82|588.82|590.27|588.27|355
1607380500000|2020-12-07 22:35:00|590.83|588.83|590.37|588.37|590.9|588.9|590.17|588.17|305
1607380800000|2020-12-07 22:40:00|590.36|588.36|590.48|588.48|590.61|588.61|590.33|588.33|347
1607381100000|2020-12-07 22:45:00|590.49|588.49|590.65|588.65|590.65|588.65|590.44|588.44|282
1607381400000|2020-12-07 22:50:00|590.64|588.64|591.5|589.5|591.5|589.5|590.51|588.51|208
1607381700000|2020-12-07 22:55:00|591.49|589.49|591.93|589.93|591.98|589.98|591.48|589.48|197
1607382000000|2020-12-07 23:00:00|591.94|589.94|591.17|589.17|592|590|591.1|589.1|292
1607382300000|2020-12-07 23:05:00|591.16|589.16|590.33|588.33|591.25|589.25|590.04|588.04|387
1607382600000|2020-12-07 23:10:00|590.36|588.36|590.47|588.47|590.54|588.54|589.95|587.95|346
1607382900000|2020-12-07 23:15:00|590.46|588.46|590.52|588.52|590.6|588.6|590.08|588.08|386
1607383200000|2020-12-07 23:20:00|590.53|588.53|592.18|590.18|592.32|590.32|590.51|588.51|469
1607383500000|2020-12-07 23:25:00|592.16|590.16|593.84|591.84|594.28|592.28|592.16|590.16|493
1607383800000|2020-12-07 23:30:00|593.85|591.85|593.05|591.05|594.19|592.19|593.01|591.01|482
1607384100000|2020-12-07 23:35:00|593.04|591.04|594.11|592.11|594.11|592.11|592.98|590.98|429
1607384400000|2020-12-07 23:40:00|594.12|592.12|594.01|592.01|594.25|592.25|593.52|591.52|547
1607384700000|2020-12-07 23:45:00|594|592|593.12|591.12|594|592|593.12|591.12|456
1607385000000|2020-12-07 23:50:00|593.11|591.11|592.98|590.98|593.35|591.35|592.95|590.95|496
1607385300000|2020-12-07 23:55:00|592.99|590.99|592.42|590.42|593.07|591.07|592.16|590.16|510
1607385600000|2020-12-08 00:00:00|592.43|590.43|589.81|587.81|592.43|590.43|589.77|587.77|513
1607385900000|2020-12-08 00:05:00|589.8|587.8|590.39|588.39|590.72|588.72|589.75|587.75|598
1607386200000|2020-12-08 00:10:00|590.4|588.4|591.06|589.06|591.18|589.18|590.4|588.4|387
1607386500000|2020-12-08 00:15:00|591.07|589.07|590.63|588.63|591.07|589.07|590.42|588.42|484
1607386800000|2020-12-08 00:20:00|590.6|588.6|590.82|588.82|590.85|588.85|590.42|588.42|462
1607387100000|2020-12-08 00:25:00|590.81|588.81|590.92|588.92|590.98|588.98|590.6|588.6|375
1607387400000|2020-12-08 00:30:00|590.91|588.91|591.86|589.86|591.93|589.93|590.89|588.89|377
1607387700000|2020-12-08 00:35:00|591.85|589.85|592.14|590.14|592.26|590.26|591.74|589.74|436
1607388000000|2020-12-08 00:40:00|592.15|590.15|592.27|590.27|592.41|590.41|592.14|590.14|367
1607388300000|2020-12-08 00:45:00|592.28|590.28|592.18|590.18|592.45|590.45|591.89|589.89|439
1607388600000|2020-12-08 00:50:00|592.19|590.19|592.15|590.15|592.32|590.32|592.06|590.06|423
1607388900000|2020-12-08 00:55:00|592.2|590.2|592.17|590.17|592.25|590.25|592.07|590.07|366
1607389200000|2020-12-08 01:00:00|592.18|590.18|592.19|590.19|592.32|590.32|592.17|590.17|213
1607389500000|2020-12-08 01:05:00|592.16|590.16|591.42|589.42|592.16|590.16|591.19|589.19|406
1607389800000|2020-12-08 01:10:00|591.41|589.41|591.19|589.19|591.43|589.43|591.16|589.16|310
1607390100000|2020-12-08 01:15:00|591.18|589.18|589.97|587.97|591.3|589.3|589.97|587.97|275
1607390400000|2020-12-08 01:20:00|589.98|587.98|590.23|588.23|590.36|588.36|589.94|587.94|298
1607390700000|2020-12-08 01:25:00|590.22|588.22|590.43|588.43|590.56|588.56|590.17|588.17|303
1607391000000|2020-12-08 01:30:00|590.44|588.44|590.15|588.15|590.44|588.44|590.15|588.15|173
1607391300000|2020-12-08 01:35:00|590.1|588.1|590.16|588.16|590.18|588.18|589.13|587.13|444
1607391600000|2020-12-08 01:40:00|590.17|588.17|590.34|588.34|590.6|588.6|590.13|588.13|364
1607391900000|2020-12-08 01:45:00|590.33|588.33|590.82|588.82|590.91|588.91|590.23|588.23|338
1607392200000|2020-12-08 01:50:00|590.83|588.83|591.1|589.1|591.15|589.15|590.58|588.58|410
1607392500000|2020-12-08 01:55:00|591.08|589.08|590.9|588.9|591.11|589.11|590.76|588.76|396
1607392800000|2020-12-08 02:00:00|590.88|588.88|590.66|588.66|590.96|588.96|590.64|588.64|241
1607393100000|2020-12-08 02:05:00|590.67|588.67|590.04|588.04|590.78|588.78|590.03|588.03|295
1607393400000|2020-12-08 02:10:00|590.05|588.05|590.07|588.07|590.15|588.15|589.97|587.97|252
1607393700000|2020-12-08 02:15:00|590.06|588.06|591.22|589.22|591.23|589.23|590.02|588.02|365
1607394000000|2020-12-08 02:20:00|591.21|589.21|590.83|588.83|591.24|589.24|590.83|588.83|325
1607394300000|2020-12-08 02:25:00|590.75|588.75|590.57|588.57|590.92|588.92|590.5|588.5|341
1607394600000|2020-12-08 02:30:00|590.58|588.58|589.83|587.83|590.61|588.61|589.81|587.81|388
1607394900000|2020-12-08 02:35:00|589.82|587.82|589.95|587.95|589.99|587.99|589.69|587.69|468
1607395200000|2020-12-08 02:40:00|589.96|587.96|590.63|588.63|590.66|588.66|589.83|587.83|373
1607395500000|2020-12-08 02:45:00|590.64|588.64|590.52|588.52|591.12|589.12|590.51|588.51|383
1607395800000|2020-12-08 02:50:00|590.53|588.53|589.98|587.98|590.56|588.56|589.86|587.86|407
1607396100000|2020-12-08 02:55:00|589.97|587.97|590.09|588.09|590.28|588.28|589.97|587.97|291
1607396400000|2020-12-08 03:00:00|590.11|588.11|589.97|587.97|590.23|588.23|589.86|587.86|307
1607396700000|2020-12-08 03:05:00|589.99|587.99|590.39|588.39|590.45|588.45|589.92|587.92|194
1607397000000|2020-12-08 03:10:00|590.38|588.38|589.49|587.49|590.39|588.39|589.34|587.34|294
1607397300000|2020-12-08 03:15:00|589.53|587.53|588.22|586.22|589.65|587.65|588.03|586.03|434
1607397600000|2020-12-08 03:20:00|588.27|586.27|588.15|586.15|588.42|586.42|587.87|585.87|380
1607397900000|2020-12-08 03:25:00|588.14|586.14|588.14|586.14|588.26|586.26|588.08|586.08|272
1607398200000|2020-12-08 03:30:00|588.08|586.08|588.67|586.67|588.69|586.69|588.08|586.08|288
1607398500000|2020-12-08 03:35:00|588.63|586.63|589.59|587.59|589.63|587.63|588.62|586.62|422
1607398800000|2020-12-08 03:40:00|589.6|587.6|589|587|589.78|587.78|588.95|586.95|303
1607399100000|2020-12-08 03:45:00|589.01|587.01|589.64|587.64|589.75|587.75|588.39|586.39|475
1607399400000|2020-12-08 03:50:00|589.63|587.63|589.97|587.97|590.21|588.21|589.53|587.53|394
1607399700000|2020-12-08 03:55:00|589.96|587.96|589.76|587.76|590.17|588.17|589.71|587.71|426
1607400000000|2020-12-08 04:00:00|589.75|587.75|589.7|587.7|589.94|587.94|589.5|587.5|525
1607400300000|2020-12-08 04:05:00|589.69|587.69|590.48|588.48|590.51|588.51|589.69|587.69|582
1607400600000|2020-12-08 04:10:00|590.51|588.51|591.24|589.24|591.63|589.63|590.48|588.48|480
1607400900000|2020-12-08 04:15:00|591.26|589.26|591.69|589.69|591.69|589.69|591.21|589.21|293
1607401200000|2020-12-08 04:20:00|591.7|589.7|591.48|589.48|591.93|589.93|591.43|589.43|422
1607401500000|2020-12-08 04:25:00|591.47|589.47|591.32|589.32|591.5|589.5|591.03|589.03|264
1607401800000|2020-12-08 04:30:00|591.36|589.36|591.01|589.01|591.36|589.36|590.98|588.98|310
1607402100000|2020-12-08 04:35:00|590.97|588.97|590.89|588.89|590.98|588.98|590.82|588.82|219
1607402400000|2020-12-08 04:40:00|590.9|588.9|591.19|589.19|591.28|589.28|590.89|588.89|424
1607402700000|2020-12-08 04:45:00|591.18|589.18|590.77|588.77|591.19|589.19|590.76|588.76|240
1607403000000|2020-12-08 04:50:00|590.82|588.82|590.81|588.81|590.97|588.97|590.69|588.69|224
1607403300000|2020-12-08 04:55:00|590.82|588.82|590.92|588.92|590.98|588.98|590.54|588.54|447
1607403600000|2020-12-08 05:00:00|590.93|588.93|591.78|589.78|591.78|589.78|590.92|588.92|283
1607403900000|2020-12-08 05:05:00|591.83|589.83|592.43|590.43|592.67|590.67|591.79|589.79|502
1607404200000|2020-12-08 05:10:00|592.42|590.42|592.58|590.58|592.66|590.66|592.39|590.39|363
1607404500000|2020-12-08 05:15:00|592.59|590.59|592.61|590.61|592.83|590.83|592.58|590.58|199
1607404800000|2020-12-08 05:20:00|592.63|590.63|592.66|590.66|592.75|590.75|592.59|590.59|148
1607405100000|2020-12-08 05:25:00|592.67|590.67|592.6|590.6|592.75|590.75|592.59|590.59|193
1607405400000|2020-12-08 05:30:00|592.59|590.59|592.56|590.56|592.7|590.7|592.55|590.55|127
1607405700000|2020-12-08 05:35:00|592.57|590.57|592.16|590.16|592.58|590.58|592.12|590.12|170
1607406000000|2020-12-08 05:40:00|592.17|590.17|592.47|590.47|592.5|590.5|592.13|590.13|285
1607406300000|2020-12-08 05:45:00|592.48|590.48|592.66|590.66|592.73|590.73|592.47|590.47|200
1607406600000|2020-12-08 05:50:00|592.67|590.67|592.42|590.42|592.69|590.69|592.23|590.23|267
1607406900000|2020-12-08 05:55:00|592.43|590.43|595.94|593.94|595.94|593.94|592.43|590.43|390
1607407200000|2020-12-08 06:00:00|595.96|593.96|595.39|593.39|595.99|593.99|594.97|592.97|670
1607407500000|2020-12-08 06:05:00|595.4|593.4|594.46|592.46|595.51|593.51|594.44|592.44|359
1607407800000|2020-12-08 06:10:00|594.47|592.47|594.52|592.52|595.06|593.06|594.44|592.44|455
1607408100000|2020-12-08 06:15:00|594.51|592.51|591.3|589.3|594.53|592.53|590.93|588.93|867
1607408400000|2020-12-08 06:20:00|591.28|589.28|592.25|590.25|592.29|590.29|591.27|589.27|585
1607408700000|2020-12-08 06:25:00|592.23|590.23|592.12|590.12|592.37|590.37|591.83|589.83|386
1607409000000|2020-12-08 06:30:00|592.11|590.11|592.27|590.27|592.44|590.44|592.09|590.09|365
1607409300000|2020-12-08 06:35:00|592.26|590.26|592.85|590.85|592.86|590.86|592.26|590.26|303
1607409600000|2020-12-08 06:40:00|592.84|590.84|592.83|590.83|592.97|590.97|592.58|590.58|325
1607409900000|2020-12-08 06:45:00|592.85|590.85|592.87|590.87|592.94|590.94|592.53|590.53|324
1607410200000|2020-12-08 06:50:00|592.85|590.85|592.25|590.25|592.9|590.9|591.84|589.84|436
1607410500000|2020-12-08 06:55:00|592.24|590.24|592.18|590.18|592.37|590.37|592.05|590.05|379
1607410800000|2020-12-08 07:00:00|592.17|590.17|592.72|590.72|592.98|590.98|592.16|590.16|450
1607411100000|2020-12-08 07:05:00|592.71|590.71|591.6|589.6|592.77|590.77|591.57|589.57|413
1607411400000|2020-12-08 07:10:00|591.59|589.59|590.89|588.89|591.73|589.73|590.32|588.32|416
1607411700000|2020-12-08 07:15:00|590.9|588.9|591.06|589.06|591.07|589.07|590.53|588.53|487
1607412000000|2020-12-08 07:20:00|591.05|589.05|591.01|589.01|591.41|589.41|590.91|588.91|448
1607412300000|2020-12-08 07:25:00|591.02|589.02|591.33|589.33|591.51|589.51|591.02|589.02|404
1607412600000|2020-12-08 07:30:00|591.34|589.34|591.19|589.19|591.36|589.36|591.17|589.17|332
1607412900000|2020-12-08 07:35:00|591.2|589.2|591.68|589.68|591.74|589.74|591.06|589.06|324
1607413200000|2020-12-08 07:40:00|591.67|589.67|591.27|589.27|591.75|589.75|591.27|589.27|175
1607413500000|2020-12-08 07:45:00|591.28|589.28|591.09|589.09|591.46|589.46|591.09|589.09|196
1607413800000|2020-12-08 07:50:00|591.12|589.12|589.17|587.17|591.12|589.12|589.15|587.15|231
1607414100000|2020-12-08 07:55:00|589.22|587.22|589.35|587.35|590.28|588.28|589.22|587.22|580
1607414400000|2020-12-08 08:00:00|589.34|587.34|589.18|587.18|589.88|587.88|589.16|587.16|612
1607414700000|2020-12-08 08:05:00|589.19|587.19|587.93|585.93|589.19|587.19|586.62|584.62|639
1607415000000|2020-12-08 08:10:00|587.91|585.91|588.56|586.56|589.17|587.17|587.88|585.88|562
1607415300000|2020-12-08 08:15:00|588.54|586.54|587.89|585.89|588.8|586.8|587.85|585.85|663
1607415600000|2020-12-08 08:20:00|587.88|585.88|588.59|586.59|588.87|586.87|587.73|585.73|607
1607415900000|2020-12-08 08:25:00|588.61|586.61|589.07|587.07|589.1|587.1|588.33|586.33|512
1607416200000|2020-12-08 08:30:00|589.08|587.08|588.37|586.37|589.08|587.08|588.35|586.35|420
1607416500000|2020-12-08 08:35:00|588.36|586.36|587.94|585.94|588.6|586.6|587.9|585.9|273
1607416800000|2020-12-08 08:40:00|587.92|585.92|583.47|581.47|587.93|585.93|582.81|580.81|598
1607417100000|2020-12-08 08:45:00|583.46|581.46|585.4|583.4|585.75|583.75|582.48|580.48|808
1607417400000|2020-12-08 08:50:00|585.41|583.41|584.93|582.93|586.18|584.18|584.78|582.78|690
1607417700000|2020-12-08 08:55:00|584.92|582.92|584.92|582.92|585.02|583.02|583.49|581.49|651
1607418000000|2020-12-08 09:00:00|584.87|582.87|585.03|583.03|585.46|583.46|583.93|581.93|733
1607418300000|2020-12-08 09:05:00|585.04|583.04|584.87|582.87|585.45|583.45|584.68|582.68|410
1607418600000|2020-12-08 09:10:00|584.86|582.86|583.99|581.99|584.86|582.86|583.78|581.78|451
1607418900000|2020-12-08 09:15:00|584|582|584.98|582.98|585.16|583.16|583.65|581.65|586
1607419200000|2020-12-08 09:20:00|584.95|582.95|583.82|581.82|584.95|582.95|583.46|581.46|434
1607419500000|2020-12-08 09:25:00|583.8|581.8|582.7|580.7|584.58|582.58|582.55|580.55|699
1607419800000|2020-12-08 09:30:00|582.69|580.69|579.28|577.28|582.71|580.71|579.1|577.1|826
1607420100000|2020-12-08 09:35:00|579.27|577.27|574.72|572.72|579.52|577.52|574.23|572.23|1003
1607420400000|2020-12-08 09:40:00|574.75|572.75|576.87|574.87|577.15|575.15|573.22|571.22|1012
1607420700000|2020-12-08 09:45:00|576.85|574.85|574.98|572.98|577.68|575.68|574.02|572.02|951
1607421000000|2020-12-08 09:50:00|574.96|572.96|574.41|572.41|574.99|572.99|572.81|570.81|890
1607421300000|2020-12-08 09:55:00|574.42|572.42|574.64|572.64|575.71|573.71|573.57|571.57|821
1607421600000|2020-12-08 10:00:00|574.67|572.67|575.73|573.73|575.81|573.81|572|570|885
1607421900000|2020-12-08 10:05:00|575.69|573.69|577.32|575.32|577.38|575.38|575.58|573.58|765
1607422200000|2020-12-08 10:10:00|577.33|575.33|576.95|574.95|577.55|575.55|576.14|574.14|526
1607422500000|2020-12-08 10:15:00|576.96|574.96|578.3|576.3|578.46|576.46|576.8|574.8|564
1607422800000|2020-12-08 10:20:00|578.31|576.31|578.32|576.32|578.71|576.71|578.02|576.02|467
1607423100000|2020-12-08 10:25:00|578.3|576.3|577.87|575.87|578.5|576.5|577.85|575.85|493
1607423400000|2020-12-08 10:30:00|577.86|575.86|576.92|574.92|578.21|576.21|576.84|574.84|535
1607423700000|2020-12-08 10:35:00|576.88|574.88|575.74|573.74|577.12|575.12|575.35|573.35|633
1607424000000|2020-12-08 10:40:00|575.73|573.73|576.61|574.61|576.76|574.76|574.63|572.63|736
1607424300000|2020-12-08 10:45:00|576.6|574.6|577.01|575.01|577.11|575.11|576.05|574.05|565
1607424600000|2020-12-08 10:50:00|577.02|575.02|575.29|573.29|577.06|575.06|575.15|573.15|429
1607424900000|2020-12-08 10:55:00|575.28|573.28|576.47|574.47|576.55|574.55|575.1|573.1|671
1607425200000|2020-12-08 11:00:00|576.46|574.46|574.97|572.97|576.47|574.47|574.55|572.55|726
1607425500000|2020-12-08 11:05:00|574.99|572.99|576.18|574.18|576.37|574.37|574.16|572.16|771
1607425800000|2020-12-08 11:10:00|576.16|574.16|578.18|576.18|578.28|576.28|576.15|574.15|581
1607426100000|2020-12-08 11:15:00|578.16|576.16|577.47|575.47|578.24|576.24|577.24|575.24|443
1607426400000|2020-12-08 11:20:00|577.48|575.48|576.64|574.64|577.51|575.51|576.62|574.62|409
1607426700000|2020-12-08 11:25:00|576.65|574.65|575.26|573.26|576.82|574.82|575.16|573.16|484
1607427000000|2020-12-08 11:30:00|575.25|573.25|574.99|572.99|575.5|573.5|574.38|572.38|638
1607427300000|2020-12-08 11:35:00|574.98|572.98|576.55|574.55|576.62|574.62|574.94|572.94|440
1607427600000|2020-12-08 11:40:00|576.54|574.54|575.7|573.7|576.55|574.55|575.09|573.09|566
1607427900000|2020-12-08 11:45:00|575.74|573.74|575.38|573.38|576.32|574.32|574.94|572.94|537
1607428200000|2020-12-08 11:50:00|575.37|573.37|574.95|572.95|575.71|573.71|574.95|572.95|567
1607428500000|2020-12-08 11:55:00|574.99|572.99|574.82|572.82|575.72|573.72|574.63|572.63|631
1607428800000|2020-12-08 12:00:00|574.8|572.8|576.72|574.72|576.89|574.89|573.42|571.42|813
1607429100000|2020-12-08 12:05:00|576.71|574.71|578.15|576.15|578.46|576.46|576.71|574.71|794
1607429400000|2020-12-08 12:10:00|578.16|576.16|577.27|575.27|578.16|576.16|577.24|575.24|373
1607429700000|2020-12-08 12:15:00|577.26|575.26|575.52|573.52|577.45|575.45|575.48|573.48|471
1607430000000|2020-12-08 12:20:00|575.5|573.5|575.06|573.06|575.77|573.77|574.63|572.63|622
1607430300000|2020-12-08 12:25:00|575.13|573.13|574.55|572.55|575.13|573.13|574.01|572.01|651
1607430600000|2020-12-08 12:30:00|574.52|572.52|574.02|572.02|574.87|572.87|574.02|572.02|582
1607430900000|2020-12-08 12:35:00|574.03|572.03|573.03|571.03|574.69|572.69|572.73|570.73|782
1607431200000|2020-12-08 12:40:00|573.04|571.04|571.6|569.6|573.15|571.15|570.27|568.27|913
1607431500000|2020-12-08 12:45:00|571.58|569.58|574.01|572.01|574.1|572.1|570.7|568.7|850
1607431800000|2020-12-08 12:50:00|574.02|572.02|574.35|572.35|574.71|572.71|573.73|571.73|739
1607432100000|2020-12-08 12:55:00|574.31|572.31|573.85|571.85|574.31|572.31|573.65|571.65|491
1607432400000|2020-12-08 13:00:00|573.87|571.87|575.63|573.63|575.63|573.63|573.83|571.83|601
1607432700000|2020-12-08 13:05:00|575.59|573.59|577.2|575.2|577.2|575.2|575.58|573.58|684
1607433000000|2020-12-08 13:10:00|577.19|575.19|577.16|575.16|577.3|575.3|576.88|574.88|471
1607433300000|2020-12-08 13:15:00|577.14|575.14|578.22|576.22|578.23|576.23|576.38|574.38|495
1607433600000|2020-12-08 13:20:00|578.23|576.23|578.73|576.73|579.36|577.36|578.2|576.2|678
1607433900000|2020-12-08 13:25:00|578.72|576.72|578.65|576.65|579.11|577.11|578.44|576.44|514
1607434200000|2020-12-08 13:30:00|578.66|576.66|577.26|575.26|578.66|576.66|577.22|575.22|526
1607434500000|2020-12-08 13:35:00|577.25|575.25|576.6|574.6|577.62|575.62|576.6|574.6|524
1607434800000|2020-12-08 13:40:00|576.61|574.61|577.61|575.61|577.81|575.81|576.38|574.38|524
1607435100000|2020-12-08 13:45:00|577.63|575.63|578.69|576.69|578.69|576.69|577.12|575.12|514
1607435400000|2020-12-08 13:50:00|578.7|576.7|578.66|576.66|578.95|576.95|578.25|576.25|469
1607435700000|2020-12-08 13:55:00|578.65|576.65|579.49|577.49|580.02|578.02|578.65|576.65|612
1607436000000|2020-12-08 14:00:00|579.48|577.48|578.74|576.74|579.67|577.67|578.5|576.5|640
1607436300000|2020-12-08 14:05:00|578.73|576.73|581.01|579.01|581.02|579.02|578.45|576.45|568
1607436600000|2020-12-08 14:10:00|581.02|579.02|580.31|578.31|581.74|579.74|579.94|577.94|730
1607436900000|2020-12-08 14:15:00|580.28|578.28|579.85|577.85|580.34|578.34|579.81|577.81|477
1607437200000|2020-12-08 14:20:00|579.86|577.86|580.11|578.11|580.39|578.39|579.76|577.76|494
1607437500000|2020-12-08 14:25:00|580.12|578.12|580.98|578.98|581.86|579.86|579.89|577.89|594
1607437800000|2020-12-08 14:30:00|580.99|578.99|580.37|578.37|581.64|579.64|580.29|578.29|468
1607438100000|2020-12-08 14:35:00|580.35|578.35|579.43|577.43|580.45|578.45|579.31|577.31|401
1607438400000|2020-12-08 14:40:00|579.44|577.44|579.25|577.25|579.78|577.78|579.2|577.2|413
1607438700000|2020-12-08 14:45:00|579.26|577.26|578.56|576.56|579.33|577.33|578.34|576.34|450
1607439000000|2020-12-08 14:50:00|578.57|576.57|579.04|577.04|579.1|577.1|578.31|576.31|407
1607439300000|2020-12-08 14:55:00|579.05|577.05|578.18|576.18|579.05|577.05|578.09|576.09|448
1607439600000|2020-12-08 15:00:00|578.17|576.17|578.93|576.93|579.94|577.94|578.09|576.09|428
1607439900000|2020-12-08 15:05:00|578.95|576.95|578.7|576.7|579.35|577.35|578.64|576.64|324
1607440200000|2020-12-08 15:10:00|578.69|576.69|577.75|575.75|578.79|576.79|577.66|575.66|440
1607440500000|2020-12-08 15:15:00|577.72|575.72|577.35|575.35|577.72|575.72|576.73|574.73|517
1607440800000|2020-12-08 15:20:00|577.3|575.3|576.88|574.88|577.35|575.35|576.8|574.8|431
1607441100000|2020-12-08 15:25:00|576.89|574.89|576.76|574.76|577.41|575.41|576.43|574.43|446
1607441400000|2020-12-08 15:30:00|576.74|574.74|577.38|575.38|577.39|575.39|576.65|574.65|368
1607441700000|2020-12-08 15:35:00|577.37|575.37|576.69|574.69|577.4|575.4|576.5|574.5|475
1607442000000|2020-12-08 15:40:00|576.68|574.68|576.73|574.73|576.97|574.97|576.65|574.65|362
1607442300000|2020-12-08 15:45:00|576.74|574.74|575.37|573.37|577.38|575.38|575.26|573.26|516
1607442600000|2020-12-08 15:50:00|575.38|573.38|574.56|572.56|575.44|573.44|574.43|572.43|338
1607442900000|2020-12-08 15:55:00|574.6|572.6|575.15|573.15|575.28|573.28|574.44|572.44|231
1607443200000|2020-12-08 16:00:00|575.16|573.16|575.41|573.41|575.58|573.58|573.64|571.64|657
1607443500000|2020-12-08 16:05:00|575.42|573.42|573.01|571.01|575.45|573.45|572.72|570.72|690
1607443800000|2020-12-08 16:10:00|573|571|572.1|570.1|573.37|571.37|571.82|569.82|634
1607444100000|2020-12-08 16:15:00|572.09|570.09|575.12|573.12|575.23|573.23|571.62|569.62|772
1607444400000|2020-12-08 16:20:00|575.13|573.13|577.24|575.24|577.27|575.27|575.04|573.04|663
1607444700000|2020-12-08 16:25:00|577.25|575.25|577.8|575.8|578.21|576.21|577.24|575.24|616
1607445000000|2020-12-08 16:30:00|577.78|575.78|577.75|575.75|578.62|576.62|577.52|575.52|444
1607445300000|2020-12-08 16:35:00|577.72|575.72|577.28|575.28|577.72|575.72|577.15|575.15|478
1607445600000|2020-12-08 16:40:00|577.27|575.27|576.37|574.37|577.32|575.32|576.27|574.27|398
1607445900000|2020-12-08 16:45:00|576.38|574.38|574.52|572.52|576.43|574.43|574.48|572.48|381
1607446200000|2020-12-08 16:50:00|574.53|572.53|574.78|572.78|575.72|573.72|574.5|572.5|582
1607446500000|2020-12-08 16:55:00|574.79|572.79|574.44|572.44|575.09|573.09|574.34|572.34|553
1607446800000|2020-12-08 17:00:00|574.43|572.43|574.28|572.28|574.65|572.65|573.96|571.96|614
1607447100000|2020-12-08 17:05:00|574.26|572.26|574.9|572.9|575.18|573.18|574.24|572.24|620
1607447400000|2020-12-08 17:10:00|574.89|572.89|576.22|574.22|576.46|574.46|574.87|572.87|515
1607447700000|2020-12-08 17:15:00|576.21|574.21|577.01|575.01|577.29|575.29|575.81|573.81|415
1607448000000|2020-12-08 17:20:00|577|575|576.57|574.57|577.14|575.14|576.52|574.52|428
1607448300000|2020-12-08 17:25:00|576.58|574.58|577.29|575.29|577.4|575.4|576.39|574.39|483
1607448600000|2020-12-08 17:30:00|577.28|575.28|576.49|574.49|577.45|575.45|576.4|574.4|406
1607448900000|2020-12-08 17:35:00|576.48|574.48|575.69|573.69|576.53|574.53|575.67|573.67|350
1607449200000|2020-12-08 17:40:00|575.7|573.7|575.7|573.7|575.84|573.84|575.4|573.4|457
1607449500000|2020-12-08 17:45:00|575.75|573.75|575.61|573.61|576.48|574.48|575.26|573.26|461
1607449800000|2020-12-08 17:50:00|575.62|573.62|575.19|573.19|575.62|573.62|575.08|573.08|504
1607450100000|2020-12-08 17:55:00|575.18|573.18|577.85|575.85|578.16|576.16|575.17|573.17|554
1607450400000|2020-12-08 18:00:00|577.86|575.86|576.87|574.87|577.95|575.95|576.87|574.87|397
1607450700000|2020-12-08 18:05:00|576.86|574.86|576.77|574.77|577.67|575.67|576.71|574.71|510
1607451000000|2020-12-08 18:10:00|576.76|574.76|577.27|575.27|577.55|575.55|576.74|574.74|372
1607451300000|2020-12-08 18:15:00|577.28|575.28|576.77|574.77|577.31|575.31|576.77|574.77|370
1607451600000|2020-12-08 18:20:00|576.78|574.78|576.27|574.27|576.8|574.8|576.2|574.2|313
1607451900000|2020-12-08 18:25:00|576.3|574.3|576.86|574.86|576.93|574.93|576.24|574.24|269
1607452200000|2020-12-08 18:30:00|576.87|574.87|576.86|574.86|577.3|575.3|576.76|574.76|320
1607452500000|2020-12-08 18:35:00|576.87|574.87|575.23|573.23|576.87|574.87|575.23|573.23|360
1607452800000|2020-12-08 18:40:00|575.3|573.3|574.75|572.75|575.3|573.3|574.42|572.42|502
1607453100000|2020-12-08 18:45:00|574.76|572.76|574.88|572.88|575|573|574.38|572.38|495
1607453400000|2020-12-08 18:50:00|574.89|572.89|574.69|572.69|574.89|572.89|574.34|572.34|491
1607453700000|2020-12-08 18:55:00|574.7|572.7|573.73|571.73|575.14|573.14|573.73|571.73|541
1607454000000|2020-12-08 19:00:00|573.75|571.75|574.18|572.18|574.49|572.49|573.4|571.4|554
1607454300000|2020-12-08 19:05:00|574.11|572.11|573.89|571.89|574.2|572.2|573.85|571.85|429
1607454600000|2020-12-08 19:10:00|573.87|571.87|574.82|572.82|574.85|572.85|573.61|571.61|383
1607454900000|2020-12-08 19:15:00|574.83|572.83|575.49|573.49|575.54|573.54|574.69|572.69|341
1607455200000|2020-12-08 19:20:00|575.52|573.52|575.75|573.75|575.88|573.88|575.47|573.47|374
1607455500000|2020-12-08 19:25:00|575.76|573.76|575.4|573.4|575.8|573.8|575.31|573.31|237
1607455800000|2020-12-08 19:30:00|575.42|573.42|575.82|573.82|575.84|573.84|575.1|573.1|202
1607456100000|2020-12-08 19:35:00|575.79|573.79|575.43|573.43|575.79|573.79|575.38|573.38|187
1607456400000|2020-12-08 19:40:00|575.42|573.42|574.12|572.12|575.42|573.42|573.99|571.99|458
1607456700000|2020-12-08 19:45:00|574.14|572.14|571.9|569.9|574.14|572.14|571.64|569.64|477
1607457000000|2020-12-08 19:50:00|571.88|569.88|572.46|570.46|572.65|570.65|571.74|569.74|440
1607457300000|2020-12-08 19:55:00|572.47|570.47|571.83|569.83|572.61|570.61|571.79|569.79|437
1607457600000|2020-12-08 20:00:00|571.85|569.85|570.98|568.98|571.85|569.85|570.74|568.74|610
1607457900000|2020-12-08 20:05:00|570.99|568.99|571.89|569.89|571.92|569.92|570.75|568.75|537
1607458200000|2020-12-08 20:10:00|571.92|569.92|571.15|569.15|572.05|570.05|571.07|569.07|468
1607458500000|2020-12-08 20:15:00|571.16|569.16|573.6|571.6|573.67|571.67|571|569|524
1607458800000|2020-12-08 20:20:00|573.59|571.59|570.5|568.5|573.79|571.79|569.72|567.72|681
1607459100000|2020-12-08 20:25:00|570.47|568.47|569.44|567.44|570.77|568.77|568.64|566.64|788
1607459400000|2020-12-08 20:30:00|569.42|567.42|570.55|568.55|570.75|568.75|568.87|566.87|717
1607459700000|2020-12-08 20:35:00|570.48|568.48|567.2|565.2|570.66|568.66|566.99|564.99|735
1607460000000|2020-12-08 20:40:00|567.15|565.15|566.32|564.32|567.39|565.39|566.18|564.18|647
1607460300000|2020-12-08 20:45:00|566.29|564.29|565.56|563.56|567.45|565.45|565.5|563.5|636
1607460600000|2020-12-08 20:50:00|565.57|563.57|563.95|561.95|565.68|563.68|563.4|561.4|832
1607460900000|2020-12-08 20:55:00|563.96|561.96|565.04|563.04|565.35|563.35|563.76|561.76|778
1607461200000|2020-12-08 21:00:00|565.06|563.06|567.49|565.49|568.07|566.07|563.32|561.32|796
1607461500000|2020-12-08 21:05:00|567.48|565.48|567.32|565.32|568.89|566.89|567.29|565.29|774
1607461800000|2020-12-08 21:10:00|567.31|565.31|565.9|563.9|567.33|565.33|565.17|563.17|707
1607462100000|2020-12-08 21:15:00|565.91|563.91|565.96|563.96|566.67|564.67|564.92|562.92|773
1607462400000|2020-12-08 21:20:00|565.97|563.97|565.55|563.55|568.1|566.1|565.55|563.55|787
1607462700000|2020-12-08 21:25:00|565.59|563.59|566.37|564.37|566.9|564.9|565.26|563.26|746
1607463000000|2020-12-08 21:30:00|566.38|564.38|565.7|563.7|566.78|564.78|565.45|563.45|555
1607463300000|2020-12-08 21:35:00|565.72|563.72|565.54|563.54|566.28|564.28|564.71|562.71|612
1607463600000|2020-12-08 21:40:00|565.53|563.53|564.87|562.87|565.53|563.53|564.78|562.78|422
1607463900000|2020-12-08 21:45:00|564.86|562.86|560.78|558.78|564.86|562.86|560.78|558.78|694
1607464200000|2020-12-08 21:50:00|560.77|558.77|565.69|563.69|566|564|560.62|558.62|890
1607464500000|2020-12-08 21:55:00|565.71|563.71|567.06|565.06|567.92|565.92|565.71|563.71|605
1607464800000|2020-12-08 22:00:00|567.05|565.05|570.41|568.41|570.42|568.42|567.01|565.01|488
1607465100000|2020-12-08 22:05:00|570.44|568.44|568.59|566.59|570.66|568.66|568.59|566.59|471
1607465400000|2020-12-08 22:10:00|568.6|566.6|567.9|565.9|568.68|566.68|567.9|565.9|286
1607465700000|2020-12-08 22:15:00|567.89|565.89|568.21|566.21|568.29|566.29|567.08|565.08|315
1607466000000|2020-12-08 22:20:00|568.2|566.2|567|565|568.43|566.43|566.95|564.95|208
1607466300000|2020-12-08 22:25:00|566.97|564.97|565.19|563.19|567|565|565.15|563.15|337
1607466600000|2020-12-08 22:30:00|565.18|563.18|563.96|561.96|565.21|563.21|563.96|561.96|333
1607466900000|2020-12-08 22:35:00|563.95|561.95|565.1|563.1|565.41|563.41|563.29|561.29|409
1607467200000|2020-12-08 22:40:00|565.11|563.11|563.99|561.99|565.45|563.45|563.97|561.97|274
1607467500000|2020-12-08 22:45:00|563.97|561.97|562.75|560.75|563.99|561.99|562.23|560.23|499
1607467800000|2020-12-08 22:50:00|562.74|560.74|562.19|560.19|563.42|561.42|561.97|559.97|694
1607468100000|2020-12-08 22:55:00|562.18|560.18|556.24|554.24|562.39|560.39|556.2|554.2|796
1607468400000|2020-12-08 23:00:00|556.23|554.23|554.9|552.9|558.67|556.67|550.93|548.93|1040
1607468700000|2020-12-08 23:05:00|554.91|552.91|552.38|550.38|555.11|553.11|550.54|548.54|1041
1607469000000|2020-12-08 23:10:00|552.34|550.34|552.9|550.9|553.72|551.72|552.15|550.15|915
1607469300000|2020-12-08 23:15:00|552.89|550.89|554.25|552.25|555.56|553.56|551.05|549.05|927
1607469600000|2020-12-08 23:20:00|554.26|552.26|554.73|552.73|556.39|554.39|554.16|552.16|922
1607469900000|2020-12-08 23:25:00|554.72|552.72|552.82|550.82|555.74|553.74|552.59|550.59|887
1607470200000|2020-12-08 23:30:00|552.83|550.83|556.62|554.62|556.67|554.67|552.83|550.83|891
1607470500000|2020-12-08 23:35:00|556.61|554.61|555.67|553.67|556.93|554.93|554.95|552.95|763
1607470800000|2020-12-08 23:40:00|555.62|553.62|556.28|554.28|557.23|555.23|555.45|553.45|669
1607471100000|2020-12-08 23:45:00|556.27|554.27|555.35|553.35|556.77|554.77|555.12|553.12|531
1607471400000|2020-12-08 23:50:00|555.32|553.32|554.77|552.77|555.46|553.46|554.5|552.5|620
1607471700000|2020-12-08 23:55:00|554.76|552.76|555.78|553.78|555.95|553.95|554.25|552.25|616
1607472000000|2020-12-09 00:00:00|555.77|553.77|553.31|551.31|555.98|553.98|552.83|550.83|915
1607472300000|2020-12-09 00:05:00|553.3|551.3|552.32|550.32|553.94|551.94|550.41|548.41|922
1607472600000|2020-12-09 00:10:00|552.33|550.33|555.83|553.83|555.89|553.89|552.31|550.31|917
1607472900000|2020-12-09 00:15:00|555.82|553.82|555.52|553.52|556.18|554.18|554.68|552.68|847
1607473200000|2020-12-09 00:20:00|555.53|553.53|555.58|553.58|555.73|553.73|554.67|552.67|726
1607473500000|2020-12-09 00:25:00|555.62|553.62|557.24|555.24|557.24|555.24|555.53|553.53|558
1607473800000|2020-12-09 00:30:00|557.22|555.22|555.61|553.61|557.29|555.29|555.42|553.42|681
1607474100000|2020-12-09 00:35:00|555.64|553.64|554.45|552.45|556.69|554.69|554.11|552.11|864
1607474400000|2020-12-09 00:40:00|554.44|552.44|553.81|551.81|554.84|552.84|553.33|551.33|819
1607474700000|2020-12-09 00:45:00|553.8|551.8|552.81|550.81|554.29|552.29|552.81|550.81|796
1607475000000|2020-12-09 00:50:00|552.87|550.87|552.54|550.54|553.15|551.15|551.82|549.82|706
1607475300000|2020-12-09 00:55:00|552.52|550.52|551.46|549.46|552.67|550.67|551.36|549.36|766
1607475600000|2020-12-09 01:00:00|551.39|549.39|553.14|551.14|553.92|551.92|551.23|549.23|817
1607475900000|2020-12-09 01:05:00|553.16|551.16|550.92|548.92|553.54|551.54|550.86|548.86|729
1607476200000|2020-12-09 01:10:00|550.89|548.89|545.73|543.73|551.93|549.93|545.21|543.21|933
1607476500000|2020-12-09 01:15:00|545.69|543.69|547.7|545.7|548.21|546.21|543.73|541.73|936
1607476800000|2020-12-09 01:20:00|547.73|545.73|549.3|547.3|549.52|547.52|547.5|545.5|845
1607477100000|2020-12-09 01:25:00|549.29|547.29|549.59|547.59|549.94|547.94|548.56|546.56|774
1607477400000|2020-12-09 01:30:00|549.61|547.61|548.47|546.47|550.19|548.19|548.22|546.22|712
1607477700000|2020-12-09 01:35:00|548.49|546.49|550.14|548.14|550.15|548.15|548.22|546.22|731
1607478000000|2020-12-09 01:40:00|550.15|548.15|551.49|549.49|551.58|549.58|550.15|548.15|687
1607478300000|2020-12-09 01:45:00|551.48|549.48|549.46|547.46|551.51|549.51|549.19|547.19|632
1607478600000|2020-12-09 01:50:00|549.47|547.47|547.75|545.75|549.91|547.91|547.55|545.55|653
1607478900000|2020-12-09 01:55:00|547.74|545.74|548.11|546.11|548.4|546.4|547.58|545.58|654
1607479200000|2020-12-09 02:00:00|548.09|546.09|547.56|545.56|548.85|546.85|546.73|544.73|744
1607479500000|2020-12-09 02:05:00|547.55|545.55|547.08|545.08|548.32|546.32|547.05|545.05|571
1607479800000|2020-12-09 02:10:00|547.07|545.07|548.66|546.66|549.17|547.17|546.96|544.96|531
1607480100000|2020-12-09 02:15:00|548.7|546.7|546.93|544.93|548.82|546.82|546.01|544.01|575
1607480400000|2020-12-09 02:20:00|546.91|544.91|549.46|547.46|549.57|547.57|546.43|544.43|680
1607480700000|2020-12-09 02:25:00|549.45|547.45|549.98|547.98|550.5|548.5|549.43|547.43|612
1607481000000|2020-12-09 02:30:00|549.97|547.97|548.19|546.19|550.06|548.06|547.99|545.99|644
1607481300000|2020-12-09 02:35:00|548.2|546.2|549.06|547.06|549.44|547.44|548.1|546.1|597
1607481600000|2020-12-09 02:40:00|549.09|547.09|550.71|548.71|550.73|548.73|549.09|547.09|570
1607481900000|2020-12-09 02:45:00|550.75|548.75|552.5|550.5|552.9|550.9|550.55|548.55|594
1607482200000|2020-12-09 02:50:00|552.49|550.49|551.3|549.3|552.96|550.96|551.29|549.29|610
1607482500000|2020-12-09 02:55:00|551.29|549.29|550.63|548.63|551.32|549.32|550.4|548.4|504
1607482800000|2020-12-09 03:00:00|550.64|548.64|550.46|548.46|550.79|548.79|549.49|547.49|555
1607483100000|2020-12-09 03:05:00|550.42|548.42|550.48|548.48|550.5|548.5|549.47|547.47|590
1607483400000|2020-12-09 03:10:00|550.52|548.52|551.62|549.62|551.62|549.62|550.49|548.49|463
1607483700000|2020-12-09 03:15:00|551.61|549.61|551.05|549.05|551.87|549.87|550.94|548.94|545
1607484000000|2020-12-09 03:20:00|551.03|549.03|550.81|548.81|551.34|549.34|550.25|548.25|526
1607484300000|2020-12-09 03:25:00|550.8|548.8|550.36|548.36|551.12|549.12|550.1|548.1|487
1607484600000|2020-12-09 03:30:00|550.37|548.37|550.27|548.27|550.86|548.86|550.01|548.01|397
1607484900000|2020-12-09 03:35:00|550.29|548.29|550.49|548.49|550.83|548.83|550.26|548.26|462
1607485200000|2020-12-09 03:40:00|550.5|548.5|551.23|549.23|551.31|549.31|550.5|548.5|297
1607485500000|2020-12-09 03:45:00|551.22|549.22|551.79|549.79|551.81|549.81|550.5|548.5|374
1607485800000|2020-12-09 03:50:00|551.77|549.77|552.18|550.18|552.36|550.36|551.76|549.76|203
1607486100000|2020-12-09 03:55:00|552.14|550.14|553.01|551.01|553.09|551.09|552.09|550.09|287
1607486400000|2020-12-09 04:00:00|553|551|551.97|549.97|553.23|551.23|551.42|549.42|518
1607486700000|2020-12-09 04:05:00|551.95|549.95|550.78|548.78|552.08|550.08|550.63|548.63|437
1607487000000|2020-12-09 04:10:00|550.8|548.8|551.18|549.18|551.19|549.19|550.71|548.71|414
1607487300000|2020-12-09 04:15:00|551.16|549.16|550.62|548.62|551.29|549.29|550.55|548.55|355
1607487600000|2020-12-09 04:20:00|550.61|548.61|550.94|548.94|551.16|549.16|550.39|548.39|329
1607487900000|2020-12-09 04:25:00|550.95|548.95|550.83|548.83|551.01|549.01|550.37|548.37|380
1607488200000|2020-12-09 04:30:00|550.84|548.84|551.53|549.53|551.55|549.55|550.84|548.84|165
1607488500000|2020-12-09 04:35:00|551.52|549.52|552.07|550.07|552.09|550.09|551|549|359
1607488800000|2020-12-09 04:40:00|552.03|550.03|551.68|549.68|552.24|550.24|551.68|549.68|257
1607489100000|2020-12-09 04:45:00|551.69|549.69|550.61|548.61|551.82|549.82|550.48|548.48|313
1607489400000|2020-12-09 04:50:00|550.6|548.6|549.41|547.41|550.65|548.65|549.31|547.31|519
1607489700000|2020-12-09 04:55:00|549.42|547.42|548.42|546.42|549.56|547.56|547.61|545.61|589
1607490000000|2020-12-09 05:00:00|548.39|546.39|547.86|545.86|549.69|547.69|547.1|545.1|764
1607490300000|2020-12-09 05:05:00|547.87|545.87|549.56|547.56|549.57|547.57|547.55|545.55|671
1607490600000|2020-12-09 05:10:00|549.58|547.58|549.79|547.79|550.63|548.63|549.52|547.52|652
1607490900000|2020-12-09 05:15:00|549.77|547.77|550.13|548.13|550.15|548.15|549.22|547.22|496
1607491200000|2020-12-09 05:20:00|550.14|548.14|547.61|545.61|550.3|548.3|547.47|545.47|633
1607491500000|2020-12-09 05:25:00|547.62|545.62|547.53|545.53|549.02|547.02|547.43|545.43|770
1607491800000|2020-12-09 05:30:00|547.52|545.52|548.51|546.51|549.15|547.15|545.99|543.99|844
1607492100000|2020-12-09 05:35:00|548.54|546.54|547.62|545.62|548.91|546.91|547.53|545.53|713
1607492400000|2020-12-09 05:40:00|547.63|545.63|548.13|546.13|548.34|546.34|547.56|545.56|672
1607492700000|2020-12-09 05:45:00|548.11|546.11|548.35|546.35|548.95|546.95|548.09|546.09|569
1607493000000|2020-12-09 05:50:00|548.36|546.36|548.76|546.76|549.93|547.93|548.36|546.36|691
1607493300000|2020-12-09 05:55:00|548.77|546.77|549.14|547.14|549.71|547.71|548.77|546.77|614
1607493600000|2020-12-09 06:00:00|549.16|547.16|550.68|548.68|550.78|548.78|549.16|547.16|676
1607493900000|2020-12-09 06:05:00|550.66|548.66|550.98|548.98|551.34|549.34|550.48|548.48|533
1607494200000|2020-12-09 06:10:00|550.99|548.99|551.36|549.36|551.48|549.48|550.41|548.41|620
1607494500000|2020-12-09 06:15:00|551.35|549.35|551.99|549.99|552.2|550.2|551.29|549.29|643
1607494800000|2020-12-09 06:20:00|552|550|550.99|548.99|552|550|550.46|548.46|609
1607495100000|2020-12-09 06:25:00|550.98|548.98|550.98|548.98|551.12|549.12|550.38|548.38|516
1607495400000|2020-12-09 06:30:00|550.97|548.97|550.91|548.91|550.97|548.97|549.75|547.75|625
1607495700000|2020-12-09 06:35:00|550.93|548.93|550.37|548.37|551.46|549.46|550.27|548.27|541
1607496000000|2020-12-09 06:40:00|550.39|548.39|549.42|547.42|550.77|548.77|549.16|547.16|469
1607496300000|2020-12-09 06:45:00|549.35|547.35|548.84|546.84|549.57|547.57|548.6|546.6|575
1607496600000|2020-12-09 06:50:00|548.83|546.83|548.93|546.93|549.18|547.18|548.8|546.8|476
1607496900000|2020-12-09 06:55:00|548.92|546.92|550.44|548.44|550.73|548.73|548.76|546.76|705
1607497200000|2020-12-09 07:00:00|550.43|548.43|550.51|548.51|550.77|548.77|549.75|547.75|499
1607497500000|2020-12-09 07:05:00|550.5|548.5|549.65|547.65|550.72|548.72|549.45|547.45|541
1607497800000|2020-12-09 07:10:00|549.66|547.66|548.68|546.68|549.69|547.69|548.6|546.6|590
1607498100000|2020-12-09 07:15:00|548.7|546.7|548.98|546.98|549.44|547.44|548.57|546.57|435
1607498400000|2020-12-09 07:20:00|548.99|546.99|548.13|546.13|549.34|547.34|547.84|545.84|582
1607498700000|2020-12-09 07:25:00|548.14|546.14|547.01|545.01|548.47|546.47|546.95|544.95|590
1607499000000|2020-12-09 07:30:00|547|545|547.67|545.67|547.67|545.67|546.9|544.9|687
1607499300000|2020-12-09 07:35:00|547.71|545.71|547.89|545.89|548.47|546.47|547.59|545.59|640
1607499600000|2020-12-09 07:40:00|547.9|545.9|547.13|545.13|547.9|545.9|547.01|545.01|464
1607499900000|2020-12-09 07:45:00|547.14|545.14|544.21|542.21|547.14|545.14|544.06|542.06|719
1607500200000|2020-12-09 07:50:00|544.2|542.2|540.4|538.4|544.24|542.24|538.03|536.03|1020
1607500500000|2020-12-09 07:55:00|540.42|538.42|539.28|537.28|540.72|538.72|539.04|537.04|838
1607500800000|2020-12-09 08:00:00|539.22|537.22|542.6|540.6|542.65|540.65|537.87|535.87|882
1607501100000|2020-12-09 08:05:00|542.63|540.63|540.84|538.84|542.8|540.8|539.79|537.79|839
1607501400000|2020-12-09 08:10:00|540.83|538.83|540.29|538.29|540.92|538.92|539.59|537.59|848
1607501700000|2020-12-09 08:15:00|540.25|538.25|539.7|537.7|540.96|538.96|539.38|537.38|767
1607502000000|2020-12-09 08:20:00|539.68|537.68|538.21|536.21|540.35|538.35|537.42|535.42|899
1607502300000|2020-12-09 08:25:00|538.25|536.25|536.55|534.55|538.61|536.61|535.18|533.18|928
1607502600000|2020-12-09 08:30:00|536.62|534.62|532.22|530.22|537.2|535.2|532.15|530.15|973
1607502900000|2020-12-09 08:35:00|532.18|530.18|535.31|533.31|535.37|533.37|531.46|529.46|976
1607503200000|2020-12-09 08:40:00|535.32|533.32|538.04|536.04|539.3|537.3|534.17|532.17|912
1607503500000|2020-12-09 08:45:00|538.06|536.06|538.4|536.4|539.43|537.43|537.68|535.68|823
1607503800000|2020-12-09 08:50:00|538.39|536.39|539.63|537.63|539.75|537.75|538.35|536.35|721
1607504100000|2020-12-09 08:55:00|539.62|537.62|541.85|539.85|541.91|539.91|539.23|537.23|716
1607504400000|2020-12-09 09:00:00|541.86|539.86|544.01|542.01|544.17|542.17|541.69|539.69|627
1607504700000|2020-12-09 09:05:00|544.02|542.02|545.21|543.21|545.89|543.89|543.78|541.78|730
1607505000000|2020-12-09 09:10:00|545.23|543.23|543.78|541.78|546.1|544.1|543.65|541.65|711
1607505300000|2020-12-09 09:15:00|543.77|541.77|544.27|542.27|545.14|543.14|543.75|541.75|647
1607505600000|2020-12-09 09:20:00|544.28|542.28|545.87|543.87|545.87|543.87|544.21|542.21|496
1607505900000|2020-12-09 09:25:00|545.86|543.86|547.02|545.02|547.66|545.66|545.79|543.79|726
1607506200000|2020-12-09 09:30:00|546.94|544.94|545.42|543.42|547.07|545.07|544.96|542.96|765
1607506500000|2020-12-09 09:35:00|545.36|543.36|545.19|543.19|545.39|543.39|544.12|542.12|649
1607506800000|2020-12-09 09:40:00|545.2|543.2|546|544|546.75|544.75|545.17|543.17|610
1607507100000|2020-12-09 09:45:00|546.02|544.02|544.81|542.81|546.32|544.32|544.64|542.64|631
1607507400000|2020-12-09 09:50:00|544.8|542.8|547.2|545.2|547.2|545.2|544.26|542.26|725
1607507700000|2020-12-09 09:55:00|547.22|545.22|549.89|547.89|550.74|548.74|546.98|544.98|778
1607508000000|2020-12-09 10:00:00|549.9|547.9|548.3|546.3|550.63|548.63|548.03|546.03|748
1607508300000|2020-12-09 10:05:00|548.31|546.31|548.12|546.12|549.02|547.02|547.97|545.97|586
1607508600000|2020-12-09 10:10:00|548.08|546.08|547.68|545.68|548.62|546.62|547.61|545.61|580
1607508900000|2020-12-09 10:15:00|547.67|545.67|550.19|548.19|550.31|548.31|547.65|545.65|618
1607509200000|2020-12-09 10:20:00|550.2|548.2|554.7|552.7|554.77|552.77|550.16|548.16|818
1607509500000|2020-12-09 10:25:00|554.75|552.75|556.38|554.38|557.99|555.99|554.63|552.63|855
1607509800000|2020-12-09 10:30:00|556.36|554.36|559.22|557.22|560.46|558.46|556.31|554.31|825
1607510100000|2020-12-09 10:35:00|559.18|557.18|558.68|556.68|560.75|558.75|558.54|556.54|892
1607510400000|2020-12-09 10:40:00|558.69|556.69|558.07|556.07|558.71|556.71|557.74|555.74|682
1607510700000|2020-12-09 10:45:00|558.06|556.06|560.66|558.66|561.24|559.24|557.98|555.98|665
1607511000000|2020-12-09 10:50:00|560.65|558.65|558.15|556.15|560.67|558.67|557.99|555.99|715
1607511300000|2020-12-09 10:55:00|558.12|556.12|560.12|558.12|560.12|558.12|557.71|555.71|619
1607511600000|2020-12-09 11:00:00|560.18|558.18|559.31|557.31|560.23|558.23|559.18|557.18|679
1607511900000|2020-12-09 11:05:00|559.3|557.3|559.38|557.38|559.62|557.62|557.79|555.79|667
1607512200000|2020-12-09 11:10:00|559.37|557.37|565.89|563.89|566.39|564.39|559.35|557.35|811
1607512500000|2020-12-09 11:15:00|565.85|563.85|564.53|562.53|566.58|564.58|564.18|562.18|850
1607512800000|2020-12-09 11:20:00|564.54|562.54|564.36|562.36|565.09|563.09|564.05|562.05|754
1607513100000|2020-12-09 11:25:00|564.37|562.37|565.08|563.08|565.08|563.08|563.5|561.5|607
1607513400000|2020-12-09 11:30:00|565.09|563.09|561.92|559.92|565.19|563.19|561.63|559.63|721
1607513700000|2020-12-09 11:35:00|561.91|559.91|562.81|560.81|564.43|562.43|561.74|559.74|666
1607514000000|2020-12-09 11:40:00|562.82|560.82|563.48|561.48|563.66|561.66|562.43|560.43|709
1607514300000|2020-12-09 11:45:00|563.42|561.42|564.18|562.18|564.89|562.89|562.54|560.54|731
1607514600000|2020-12-09 11:50:00|564.17|562.17|564.52|562.52|565.22|563.22|562.98|560.98|747
1607514900000|2020-12-09 11:55:00|564.44|562.44|563.18|561.18|564.64|562.64|562.98|560.98|664
1607515200000|2020-12-09 12:00:00|563.2|561.2|564.5|562.5|565|563|563.2|561.2|650
1607515500000|2020-12-09 12:05:00|564.51|562.51|566|564|566.03|564.03|564.47|562.47|594
1607515800000|2020-12-09 12:10:00|565.98|563.98|566.45|564.45|568.8|566.8|565.92|563.92|813
1607516100000|2020-12-09 12:15:00|566.33|564.33|565.31|563.31|566.43|564.43|564.64|562.64|691
1607516400000|2020-12-09 12:20:00|565.3|563.3|564.5|562.5|565.55|563.55|563.98|561.98|627
1607516700000|2020-12-09 12:25:00|564.51|562.51|564.32|562.32|565.42|563.42|564.13|562.13|602
1607517000000|2020-12-09 12:30:00|564.31|562.31|565.83|563.83|565.85|563.85|564.31|562.31|513
1607517300000|2020-12-09 12:35:00|565.84|563.84|564.79|562.79|566|564|564.79|562.79|501
1607517600000|2020-12-09 12:40:00|564.82|562.82|565.13|563.13|565.65|563.65|564.38|562.38|552
1607517900000|2020-12-09 12:45:00|565.15|563.15|564.77|562.77|566.3|564.3|564.59|562.59|563
1607518200000|2020-12-09 12:50:00|564.78|562.78|562.69|560.69|564.95|562.95|562.55|560.55|528
1607518500000|2020-12-09 12:55:00|562.67|560.67|561.44|559.44|563.17|561.17|561.44|559.44|602
1607518800000|2020-12-09 13:00:00|561.45|559.45|563.13|561.13|563.15|561.15|561.41|559.41|553
1607519100000|2020-12-09 13:05:00|563.12|561.12|562.07|560.07|564.24|562.24|561.62|559.62|663
1607519400000|2020-12-09 13:10:00|562.01|560.01|562.72|560.72|563.12|561.12|562|560|744
1607519700000|2020-12-09 13:15:00|562.7|560.7|563.61|561.61|563.76|561.76|562.22|560.22|559
1607520000000|2020-12-09 13:20:00|563.62|561.62|564.46|562.46|565.17|563.17|563.45|561.45|640
1607520300000|2020-12-09 13:25:00|564.45|562.45|563.09|561.09|564.45|562.45|562.81|560.81|547
1607520600000|2020-12-09 13:30:00|563.1|561.1|565.64|563.64|565.97|563.97|562.82|560.82|704
1607520900000|2020-12-09 13:35:00|565.65|563.65|566.8|564.8|566.94|564.94|565.64|563.64|713
1607521200000|2020-12-09 13:40:00|566.82|564.82|567.51|565.51|568.26|566.26|566.8|564.8|689
1607521500000|2020-12-09 13:45:00|567.52|565.52|566.43|564.43|567.52|565.52|566.09|564.09|645
1607521800000|2020-12-09 13:50:00|566.41|564.41|572.97|570.97|573.34|571.34|566.33|564.33|802
1607522100000|2020-12-09 13:55:00|572.96|570.96|573.59|571.59|573.73|571.73|572.14|570.14|781
1607522400000|2020-12-09 14:00:00|573.55|571.55|574.37|572.37|576.08|574.08|573.55|571.55|691
1607522700000|2020-12-09 14:05:00|574.38|572.38|573.14|571.14|574.58|572.58|572.73|570.73|657
1607523000000|2020-12-09 14:10:00|573.16|571.16|576.73|574.73|577.4|575.4|573.13|571.13|687
1607523300000|2020-12-09 14:15:00|576.72|574.72|575.31|573.31|576.74|574.74|574.8|572.8|709
1607523600000|2020-12-09 14:20:00|575.32|573.32|574.61|572.61|575.44|573.44|574.27|572.27|626
1607523900000|2020-12-09 14:25:00|574.59|572.59|573.81|571.81|574.8|572.8|573.78|571.78|620
1607524200000|2020-12-09 14:30:00|573.83|571.83|573.67|571.67|575.05|573.05|573.67|571.67|615
1607524500000|2020-12-09 14:35:00|573.66|571.66|573.69|571.69|574.29|572.29|573.65|571.65|561
1607524800000|2020-12-09 14:40:00|573.7|571.7|574.23|572.23|575.28|573.28|573.6|571.6|511
1607525100000|2020-12-09 14:45:00|574.2|572.2|574.36|572.36|575.21|573.21|573.97|571.97|597
1607525400000|2020-12-09 14:50:00|574.38|572.38|571.69|569.69|574.51|572.51|571.67|569.67|427
1607525700000|2020-12-09 14:55:00|571.68|569.68|572.96|570.96|573.8|571.8|571.67|569.67|722
1607526000000|2020-12-09 15:00:00|572.95|570.95|571.22|569.22|573.73|571.73|571.18|569.18|685
1607526300000|2020-12-09 15:05:00|571.23|569.23|569.64|567.64|571.28|569.28|569.18|567.18|706
1607526600000|2020-12-09 15:10:00|569.65|567.65|569.6|567.6|569.88|567.88|569.25|567.25|565
1607526900000|2020-12-09 15:15:00|569.61|567.61|569.62|567.62|570|568|569.32|567.32|636
1607527200000|2020-12-09 15:20:00|569.63|567.63|568.25|566.25|569.66|567.66|567.92|565.92|551
1607527500000|2020-12-09 15:25:00|568.24|566.24|565.92|563.92|568.44|566.44|565.22|563.22|658
1607527800000|2020-12-09 15:30:00|565.9|563.9|567.85|565.85|568.12|566.12|565.68|563.68|624
1607528100000|2020-12-09 15:35:00|567.86|565.86|566.65|564.65|567.92|565.92|566.12|564.12|551
1607528400000|2020-12-09 15:40:00|566.75|564.75|565.81|563.81|567.3|565.3|565.77|563.77|628
1607528700000|2020-12-09 15:45:00|565.8|563.8|565.14|563.14|565.81|563.81|563.98|561.98|756
1607529000000|2020-12-09 15:50:00|565.17|563.17|567.92|565.92|567.99|565.99|565.11|563.11|645
1607529300000|2020-12-09 15:55:00|567.91|565.91|568.89|566.89|569.17|567.17|567.91|565.91|544
1607529600000|2020-12-09 16:00:00|568.88|566.88|565.51|563.51|569.18|567.18|565.25|563.25|730
1607529900000|2020-12-09 16:05:00|565.52|563.52|566.04|564.04|567.05|565.05|565.5|563.5|615
1607530200000|2020-12-09 16:10:00|566.06|564.06|564.12|562.12|566.43|564.43|563.69|561.69|716
1607530500000|2020-12-09 16:15:00|564.13|562.13|566.83|564.83|566.98|564.98|564.13|562.13|757
1607530800000|2020-12-09 16:20:00|566.84|564.84|567.2|565.2|567.74|565.74|566.83|564.83|567
1607531100000|2020-12-09 16:25:00|567.21|565.21|568.05|566.05|568.1|566.1|566.23|564.23|601
1607531400000|2020-12-09 16:30:00|568.03|566.03|566.69|564.69|568.44|566.44|566.25|564.25|598
1607531700000|2020-12-09 16:35:00|566.68|564.68|568.8|566.8|568.81|566.81|566.29|564.29|624
1607532000000|2020-12-09 16:40:00|568.79|566.79|568.16|566.16|568.86|566.86|567.96|565.96|436
1607532300000|2020-12-09 16:45:00|568.19|566.19|569.41|567.41|569.41|567.41|568.19|566.19|513
1607532600000|2020-12-09 16:50:00|569.46|567.46|569.48|567.48|569.63|567.63|569.21|567.21|353
1607532900000|2020-12-09 16:55:00|569.49|567.49|570.81|568.81|570.81|568.81|569.4|567.4|461
1607533200000|2020-12-09 17:00:00|570.82|568.82|570.47|568.47|570.87|568.87|570|568|501
1607533500000|2020-12-09 17:05:00|570.46|568.46|572.19|570.19|572.48|570.48|570.02|568.02|585
1607533800000|2020-12-09 17:10:00|572.22|570.22|573.3|571.3|573.32|571.32|571.48|569.48|624
1607534100000|2020-12-09 17:15:00|573.31|571.31|574.15|572.15|575.69|573.69|573.31|571.31|686
1607534400000|2020-12-09 17:20:00|574.14|572.14|567.72|565.72|574.14|572.14|567.11|565.11|909
1607534700000|2020-12-09 17:25:00|567.77|565.77|568.83|566.83|568.93|566.93|567.35|565.35|607
1607535000000|2020-12-09 17:30:00|568.84|566.84|570.4|568.4|570.43|568.43|568.23|566.23|462
1607535300000|2020-12-09 17:35:00|570.42|568.42|568.75|566.75|570.43|568.43|568.75|566.75|656
1607535600000|2020-12-09 17:40:00|568.74|566.74|569.86|567.86|570.1|568.1|568.72|566.72|446
1607535900000|2020-12-09 17:45:00|569.87|567.87|568.92|566.92|569.97|567.97|568.22|566.22|466
1607536200000|2020-12-09 17:50:00|568.93|566.93|570.09|568.09|571.01|569.01|568.77|566.77|665
1607536500000|2020-12-09 17:55:00|570.07|568.07|570.13|568.13|570.27|568.27|569.81|567.81|575
1607536800000|2020-12-09 18:00:00|570.14|568.14|572.38|570.38|573.31|571.31|570.13|568.13|534
1607537100000|2020-12-09 18:05:00|572.39|570.39|572.74|570.74|573.09|571.09|572.35|570.35|459
1607537400000|2020-12-09 18:10:00|572.76|570.76|573.31|571.31|573.33|571.33|572.76|570.76|351
1607537700000|2020-12-09 18:15:00|573.3|571.3|572.56|570.56|573.93|571.93|572.53|570.53|537
1607538000000|2020-12-09 18:20:00|572.57|570.57|570.98|568.98|572.61|570.61|570.98|568.98|375
1607538300000|2020-12-09 18:25:00|570.99|568.99|568.26|566.26|570.99|568.99|567.89|565.89|696
1607538600000|2020-12-09 18:30:00|568.25|566.25|568.33|566.33|569|567|567.87|565.87|595
1607538900000|2020-12-09 18:35:00|568.35|566.35|567.05|565.05|569.12|567.12|566.92|564.92|611
1607539200000|2020-12-09 18:40:00|567.06|565.06|566.91|564.91|567.79|565.79|566.55|564.55|694
1607539500000|2020-12-09 18:45:00|566.9|564.9|565.91|563.91|568.14|566.14|565.91|563.91|587
1607539800000|2020-12-09 18:50:00|565.93|563.93|566.69|564.69|567.41|565.41|565.71|563.71|598
1607540100000|2020-12-09 18:55:00|566.7|564.7|567.46|565.46|567.8|565.8|565.98|563.98|580
1607540400000|2020-12-09 19:00:00|567.48|565.48|569.6|567.6|569.78|567.78|567.39|565.39|576
1607540700000|2020-12-09 19:05:00|569.61|567.61|568.96|566.96|569.71|567.71|568.79|566.79|530
1607541000000|2020-12-09 19:10:00|568.97|566.97|569.22|567.22|569.52|567.52|568.44|566.44|583
1607541300000|2020-12-09 19:15:00|569.19|567.19|568.8|566.8|569.24|567.24|567.7|565.7|598
1607541600000|2020-12-09 19:20:00|568.81|566.81|568.82|566.82|568.92|566.92|568.54|566.54|407
1607541900000|2020-12-09 19:25:00|568.81|566.81|569.05|567.05|569.25|567.25|568.59|566.59|408
1607542200000|2020-12-09 19:30:00|569.04|567.04|569.64|567.64|569.72|567.72|568.35|566.35|608
1607542500000|2020-12-09 19:35:00|569.65|567.65|568.89|566.89|569.75|567.75|568.89|566.89|558
1607542800000|2020-12-09 19:40:00|568.75|566.75|568.44|566.44|568.77|566.77|568.11|566.11|443
1607543100000|2020-12-09 19:45:00|568.45|566.45|569.28|567.28|569.52|567.52|568.43|566.43|542
1607543400000|2020-12-09 19:50:00|569.29|567.29|569.45|567.45|569.46|567.46|569.25|567.25|396
1607543700000|2020-12-09 19:55:00|569.47|567.47|569.57|567.57|569.71|567.71|569.31|567.31|396
1607544000000|2020-12-09 20:00:00|569.58|567.58|571.46|569.46|572.46|570.46|569.58|567.58|720
1607544300000|2020-12-09 20:05:00|571.47|569.47|571.72|569.72|572.21|570.21|571.4|569.4|614
1607544600000|2020-12-09 20:10:00|571.74|569.74|571.43|569.43|571.84|569.84|571.43|569.43|400
1607544900000|2020-12-09 20:15:00|571.44|569.44|570.06|568.06|571.48|569.48|569.91|567.91|487
1607545200000|2020-12-09 20:20:00|570.07|568.07|569.55|567.55|570.13|568.13|569.44|567.44|414
1607545500000|2020-12-09 20:25:00|569.56|567.56|568.47|566.47|569.89|567.89|568.07|566.07|547
1607545800000|2020-12-09 20:30:00|568.49|566.49|569.18|567.18|569.22|567.22|567.86|565.86|511
1607546100000|2020-12-09 20:35:00|569.17|567.17|570.33|568.33|570.34|568.34|569.06|567.06|515
1607546400000|2020-12-09 20:40:00|570.32|568.32|572.64|570.64|572.64|570.64|570.18|568.18|570
1607546700000|2020-12-09 20:45:00|572.66|570.66|574.23|572.23|574.45|572.45|572.66|570.66|582
1607547000000|2020-12-09 20:50:00|574.22|572.22|574.35|572.35|575.36|573.36|573.98|571.98|723
1607547300000|2020-12-09 20:55:00|574.38|572.38|574.52|572.52|575.08|573.08|574.32|572.32|545
1607547600000|2020-12-09 21:00:00|574.5|572.5|575.76|573.76|575.78|573.78|573.55|571.55|679
1607547900000|2020-12-09 21:05:00|575.77|573.77|576.6|574.6|576.77|574.77|575.72|573.72|582
1607548200000|2020-12-09 21:10:00|576.62|574.62|577.46|575.46|578.57|576.57|576.56|574.56|735
1607548500000|2020-12-09 21:15:00|577.45|575.45|576.69|574.69|577.47|575.47|576.21|574.21|630
1607548800000|2020-12-09 21:20:00|576.76|574.76|575.93|573.93|576.81|574.81|575.21|573.21|635
1607549100000|2020-12-09 21:25:00|575.92|573.92|575.82|573.82|576.23|574.23|575.53|573.53|387
1607549400000|2020-12-09 21:30:00|575.81|573.81|576.84|574.84|576.85|574.85|575.79|573.79|558
1607549700000|2020-12-09 21:35:00|576.86|574.86|577.19|575.19|577.73|575.73|575.97|573.97|501
1607550000000|2020-12-09 21:40:00|577.07|575.07|575.69|573.69|577.07|575.07|575.03|573.03|629
1607550300000|2020-12-09 21:45:00|575.68|573.68|573.59|571.59|575.76|573.76|573.47|571.47|586
1607550600000|2020-12-09 21:50:00|573.61|571.61|575.3|573.3|575.48|573.48|573.61|571.61|440
1607550900000|2020-12-09 21:55:00|575.27|573.27|576.95|574.95|577.56|575.56|575.27|573.27|401
1607551200000|2020-12-09 22:00:00|576.94|574.94|578.16|576.16|578.43|576.43|576.68|574.68|420
1607551500000|2020-12-09 22:05:00|578.2|576.2|576.9|574.9|578.2|576.2|576.4|574.4|536
1607551800000|2020-12-09 22:10:00|576.93|574.93|578.24|576.24|578.37|576.37|576.93|574.93|393
1607552100000|2020-12-09 22:15:00|578.23|576.23|576.87|574.87|578.28|576.28|576.77|574.77|349
1607552400000|2020-12-09 22:20:00|576.88|574.88|576.42|574.42|576.97|574.97|575.95|573.95|369
1607552700000|2020-12-09 22:25:00|576.41|574.41|576.1|574.1|576.91|574.91|576.1|574.1|404
1607553000000|2020-12-09 22:30:00|576.11|574.11|574.47|572.47|576.12|574.12|573.7|571.7|504
1607553300000|2020-12-09 22:35:00|574.46|572.46|575.46|573.46|575.46|573.46|574.31|572.31|391
1607553600000|2020-12-09 22:40:00|575.49|573.49|575.45|573.45|576.09|574.09|575.44|573.44|317
1607553900000|2020-12-09 22:45:00|575.44|573.44|577.24|575.24|577.24|575.24|574.46|572.46|373
1607554200000|2020-12-09 22:50:00|577.23|575.23|577.75|575.75|577.81|575.81|576.84|574.84|525
1607554500000|2020-12-09 22:55:00|577.76|575.76|577.34|575.34|578.2|576.2|577.33|575.33|324
1607554800000|2020-12-09 23:00:00|577.32|575.32|575.97|573.97|577.32|575.32|575.49|573.49|644
1607555100000|2020-12-09 23:05:00|575.96|573.96|575.89|573.89|575.99|573.99|574.96|572.96|434
1607555400000|2020-12-09 23:10:00|575.96|573.96|577.33|575.33|577.71|575.71|575.9|573.9|485
1607555700000|2020-12-09 23:15:00|577.31|575.31|577.61|575.61|578.17|576.17|577.29|575.29|546
1607556000000|2020-12-09 23:20:00|577.54|575.54|577.52|575.52|577.72|575.72|577.32|575.32|357
1607556300000|2020-12-09 23:25:00|577.51|575.51|576.31|574.31|577.52|575.52|576.29|574.29|336
1607556600000|2020-12-09 23:30:00|576.32|574.32|575.71|573.71|576.72|574.72|575.62|573.62|501
1607556900000|2020-12-09 23:35:00|575.7|573.7|574.82|572.82|575.72|573.72|574.82|572.82|497
1607557200000|2020-12-09 23:40:00|574.83|572.83|574.25|572.25|575.04|573.04|574.18|572.18|285
1607557500000|2020-12-09 23:45:00|574.26|572.26|574.39|572.39|574.99|572.99|574.26|572.26|266
1607557800000|2020-12-09 23:50:00|574.37|572.37|574.58|572.58|574.89|572.89|574.28|572.28|222
1607558100000|2020-12-09 23:55:00|574.56|572.56|574.42|572.42|574.75|572.75|574.23|572.23|444
1607558400000|2020-12-10 00:00:00|574.37|572.37|575.18|573.18|576.3|574.3|574.33|572.33|765
1607558700000|2020-12-10 00:05:00|575.17|573.17|573.61|571.61|575.35|573.35|572.95|570.95|554
1607559000000|2020-12-10 00:10:00|573.57|571.57|572.39|570.39|573.6|571.6|571.56|569.56|650
1607559300000|2020-12-10 00:15:00|572.38|570.38|572.48|570.48|572.83|570.83|572.07|570.07|510
1607559600000|2020-12-10 00:20:00|572.49|570.49|572.35|570.35|572.83|570.83|572.13|570.13|459
1607559900000|2020-12-10 00:25:00|572.36|570.36|572.12|570.12|572.62|570.62|572.11|570.11|362
1607560200000|2020-12-10 00:30:00|572.04|570.04|569.46|567.46|572.18|570.18|569.46|567.46|617
1607560500000|2020-12-10 00:35:00|569.47|567.47|570.09|568.09|570.34|568.34|568.38|566.38|566
1607560800000|2020-12-10 00:40:00|570.1|568.1|570.66|568.66|571.1|569.1|570.09|568.09|350
1607561100000|2020-12-10 00:45:00|570.67|568.67|570.86|568.86|571.24|569.24|570.21|568.21|406
1607561400000|2020-12-10 00:50:00|570.92|568.92|570.69|568.69|571.36|569.36|570.65|568.65|309
1607561700000|2020-12-10 00:55:00|570.71|568.71|568.26|566.26|570.77|568.77|568.25|566.25|397
1607562000000|2020-12-10 01:00:00|568.25|566.25|567.25|565.25|568.32|566.32|566.3|564.3|397
1607562300000|2020-12-10 01:05:00|567.26|565.26|566.83|564.83|570.6|568.6|566.8|564.8|664
1607562600000|2020-12-10 01:10:00|566.82|564.82|568.12|566.12|568.12|566.12|566.82|564.82|528
1607562900000|2020-12-10 01:15:00|568.11|566.11|569.2|567.2|569.36|567.36|567.9|565.9|392
1607563200000|2020-12-10 01:20:00|569.21|567.21|569.82|567.82|569.89|567.89|568.98|566.98|495
1607563500000|2020-12-10 01:25:00|569.84|567.84|569.87|567.87|570.51|568.51|569.74|567.74|517
1607563800000|2020-12-10 01:30:00|569.83|567.83|570.54|568.54|570.65|568.65|569.57|567.57|608
1607564100000|2020-12-10 01:35:00|570.52|568.52|570.43|568.43|570.61|568.61|570.14|568.14|455
1607564400000|2020-12-10 01:40:00|570.44|568.44|569.86|567.86|571.57|569.57|569.86|567.86|447
1607564700000|2020-12-10 01:45:00|569.8|567.8|568.42|566.42|569.8|567.8|568.21|566.21|615
1607565000000|2020-12-10 01:50:00|568.43|566.43|569.18|567.18|569.2|567.2|567.7|565.7|656
1607565300000|2020-12-10 01:55:00|569.19|567.19|570.79|568.79|570.85|568.85|569.18|567.18|445
1607565600000|2020-12-10 02:00:00|570.81|568.81|572.95|570.95|573.07|571.07|570.55|568.55|472
1607565900000|2020-12-10 02:05:00|572.93|570.93|572.5|570.5|572.94|570.94|572.49|570.49|259
1607566200000|2020-12-10 02:10:00|572.49|570.49|572.39|570.39|572.68|570.68|572.39|570.39|225
1607566500000|2020-12-10 02:15:00|572.4|570.4|571.91|569.91|572.43|570.43|571.81|569.81|325
1607566800000|2020-12-10 02:20:00|571.9|569.9|571.14|569.14|571.9|569.9|571.11|569.11|344
1607567100000|2020-12-10 02:25:00|571.17|569.17|570.53|568.53|571.25|569.25|570.32|568.32|331
1607567400000|2020-12-10 02:30:00|570.54|568.54|570.96|568.96|571.04|569.04|570.45|568.45|478
1607567700000|2020-12-10 02:35:00|570.94|568.94|568.9|566.9|570.95|568.95|568.88|566.88|325
1607568000000|2020-12-10 02:40:00|568.95|566.95|569.49|567.49|569.49|567.49|568.48|566.48|411
1607568300000|2020-12-10 02:45:00|569.48|567.48|568.02|566.02|569.5|567.5|567.64|565.64|463
1607568600000|2020-12-10 02:50:00|568.03|566.03|567.57|565.57|568.03|566.03|567.46|565.46|447
1607568900000|2020-12-10 02:55:00|567.56|565.56|569.06|567.06|569.07|567.07|566.73|564.73|444
1607569200000|2020-12-10 03:00:00|569.09|567.09|568.08|566.08|569.56|567.56|567.65|565.65|340
1607569500000|2020-12-10 03:05:00|568.19|566.19|569.83|567.83|569.87|567.87|568.18|566.18|444
1607569800000|2020-12-10 03:10:00|569.82|567.82|569.43|567.43|570.14|568.14|569.38|567.38|337
1607570100000|2020-12-10 03:15:00|569.44|567.44|570.31|568.31|570.48|568.48|569.4|567.4|424
1607570400000|2020-12-10 03:20:00|570.29|568.29|570.3|568.3|570.59|568.59|570.12|568.12|264
1607570700000|2020-12-10 03:25:00|570.31|568.31|569.92|567.92|570.38|568.38|569.54|567.54|364
1607571000000|2020-12-10 03:30:00|569.93|567.93|570.63|568.63|570.94|568.94|569.78|567.78|316
1607571300000|2020-12-10 03:35:00|570.62|568.62|570.41|568.41|570.62|568.62|570.37|568.37|236
1607571600000|2020-12-10 03:40:00|570.4|568.4|570.33|568.33|570.41|568.41|570.15|568.15|275
1607571900000|2020-12-10 03:45:00|570.31|568.31|571.82|569.82|572.99|570.99|569.92|567.92|523
1607572200000|2020-12-10 03:50:00|571.83|569.83|571.13|569.13|571.83|569.83|571.05|569.05|472
1607572500000|2020-12-10 03:55:00|571.11|569.11|568.62|566.62|571.13|569.13|568.56|566.56|437
1607572800000|2020-12-10 04:00:00|568.61|566.61|568.12|566.12|568.72|566.72|567.62|565.62|330
1607573100000|2020-12-10 04:05:00|568.14|566.14|569.65|567.65|569.69|567.69|568.1|566.1|406
1607573400000|2020-12-10 04:10:00|569.57|567.57|571.34|569.34|571.42|569.42|569.57|567.57|454
1607573700000|2020-12-10 04:15:00|571.37|569.37|571.78|569.78|571.93|569.93|571.32|569.32|458
1607574000000|2020-12-10 04:20:00|571.77|569.77|572.05|570.05|572.07|570.07|571.62|569.62|315
1607574300000|2020-12-10 04:25:00|572.04|570.04|570.88|568.88|572.35|570.35|570.87|568.87|236
1607574600000|2020-12-10 04:30:00|570.89|568.89|569.24|567.24|571.36|569.36|568.88|566.88|449
1607574900000|2020-12-10 04:35:00|569.25|567.25|569.31|567.31|569.88|567.88|568.67|566.67|485
1607575200000|2020-12-10 04:40:00|569.3|567.3|570.22|568.22|570.36|568.36|569.01|567.01|545
1607575500000|2020-12-10 04:45:00|570.27|568.27|569.02|567.02|570.27|568.27|568.92|566.92|549
1607575800000|2020-12-10 04:50:00|569.01|567.01|569.07|567.07|569.68|567.68|568.94|566.94|368
1607576100000|2020-12-10 04:55:00|569.03|567.03|568.14|566.14|569.04|567.04|568.02|566.02|421
1607576400000|2020-12-10 05:00:00|568.13|566.13|568.54|566.54|568.7|566.7|567.72|565.72|493
1607576700000|2020-12-10 05:05:00|568.55|566.55|568.48|566.48|568.55|566.55|568.09|566.09|334
1607577000000|2020-12-10 05:10:00|568.47|566.47|566.75|564.75|568.47|566.47|566.75|564.75|492
1607577300000|2020-12-10 05:15:00|566.76|564.76|567.46|565.46|568.63|566.63|566.56|564.56|485
1607577600000|2020-12-10 05:20:00|567.42|565.42|565.5|563.5|567.42|565.42|564.92|562.92|682
1607577900000|2020-12-10 05:25:00|565.49|563.49|565.07|563.07|565.74|563.74|564.82|562.82|569
1607578200000|2020-12-10 05:30:00|565.06|563.06|566.19|564.19|566.92|564.92|565.06|563.06|567
1607578500000|2020-12-10 05:35:00|566.17|564.17|565.27|563.27|566.82|564.82|565.14|563.14|529
1607578800000|2020-12-10 05:40:00|565.25|563.25|565.21|563.21|566.18|564.18|564.77|562.77|481
1607579100000|2020-12-10 05:45:00|565.19|563.19|563.96|561.96|565.19|563.19|562.94|560.94|715
1607579400000|2020-12-10 05:50:00|563.95|561.95|563.47|561.47|563.98|561.98|562.93|560.93|568
1607579700000|2020-12-10 05:55:00|563.48|561.48|564.73|562.73|564.77|562.77|562.8|560.8|517
1607580000000|2020-12-10 06:00:00|564.82|562.82|565.75|563.75|566.64|564.64|564.8|562.8|670
1607580300000|2020-12-10 06:05:00|565.77|563.77|564.75|562.75|565.77|563.77|564.63|562.63|370
1607580600000|2020-12-10 06:10:00|564.76|562.76|564.3|562.3|564.77|562.77|564.29|562.29|305
1607580900000|2020-12-10 06:15:00|564.31|562.31|561.97|559.97|564.31|562.31|561.76|559.76|587
1607581200000|2020-12-10 06:20:00|561.98|559.98|562.76|560.76|563.6|561.6|561.04|559.04|578
1607581500000|2020-12-10 06:25:00|562.77|560.77|562.08|560.08|563.15|561.15|561.97|559.97|436
1607581800000|2020-12-10 06:30:00|562.09|560.09|562.77|560.77|562.78|560.78|561.98|559.98|520
1607582100000|2020-12-10 06:35:00|562.78|560.78|563.13|561.13|564.05|562.05|562.76|560.76|485
1607582400000|2020-12-10 06:40:00|563.1|561.1|562.28|560.28|563.56|561.56|562.27|560.27|496
1607582700000|2020-12-10 06:45:00|562.27|560.27|563.34|561.34|563.69|561.69|562.25|560.25|590
1607583000000|2020-12-10 06:50:00|563.33|561.33|562.14|560.14|563.49|561.49|562.07|560.07|406
1607583300000|2020-12-10 06:55:00|562.15|560.15|561.17|559.17|562.15|560.15|560.94|558.94|431
1607583600000|2020-12-10 07:00:00|561.16|559.16|562.83|560.83|562.86|560.86|561|559|399
1607583900000|2020-12-10 07:05:00|562.82|560.82|564.26|562.26|564.26|562.26|562.8|560.8|466
1607584200000|2020-12-10 07:10:00|564.24|562.24|565.16|563.16|565.19|563.19|564.05|562.05|548
1607584500000|2020-12-10 07:15:00|565.17|563.17|565.09|563.09|565.7|563.7|564.99|562.99|350
1607584800000|2020-12-10 07:20:00|565.07|563.07|563.9|561.9|565.07|563.07|563.9|561.9|299
1607585100000|2020-12-10 07:25:00|563.91|561.91|564.14|562.14|564.27|562.27|563.57|561.57|382
1607585400000|2020-12-10 07:30:00|564.15|562.15|563.7|561.7|564.16|562.16|563.5|561.5|408
1607585700000|2020-12-10 07:35:00|563.69|561.69|565.02|563.02|565.62|563.62|563.61|561.61|429
1607586000000|2020-12-10 07:40:00|564.99|562.99|564.96|562.96|565.05|563.05|564.79|562.79|358
1607586300000|2020-12-10 07:45:00|564.97|562.97|563.76|561.76|564.98|562.98|563.61|561.61|417
1607586600000|2020-12-10 07:50:00|563.77|561.77|564.85|562.85|565.03|563.03|563.55|561.55|422
1607586900000|2020-12-10 07:55:00|564.81|562.81|564.69|562.69|564.83|562.83|564.49|562.49|426
1607587200000|2020-12-10 08:00:00|564.68|562.68|567.45|565.45|567.65|565.65|563.82|561.82|542
1607587500000|2020-12-10 08:05:00|567.46|565.46|568.67|566.67|568.94|566.94|567.08|565.08|498
1607587800000|2020-12-10 08:10:00|568.66|566.66|568.27|566.27|568.83|566.83|567.57|565.57|484
1607588100000|2020-12-10 08:15:00|568.26|566.26|567.18|565.18|568.27|566.27|567.18|565.18|318
1607588400000|2020-12-10 08:20:00|567.16|565.16|567.03|565.03|567.38|565.38|566.86|564.86|338
1607588700000|2020-12-10 08:25:00|567.02|565.02|567.81|565.81|567.83|565.83|566.42|564.42|470
1607589000000|2020-12-10 08:30:00|567.83|565.83|567.49|565.49|567.85|565.85|566.66|564.66|418
1607589300000|2020-12-10 08:35:00|567.5|565.5|566.8|564.8|567.5|565.5|566.76|564.76|365
1607589600000|2020-12-10 08:40:00|566.81|564.81|566.36|564.36|567.11|565.11|566.24|564.24|273
1607589900000|2020-12-10 08:45:00|566.37|564.37|567.28|565.28|568.29|566.29|566.3|564.3|505
1607590200000|2020-12-10 08:50:00|567.29|565.29|567.27|565.27|567.79|565.79|566.94|564.94|399
1607590500000|2020-12-10 08:55:00|567.29|565.29|567.2|565.2|567.33|565.33|566.96|564.96|348
1607590800000|2020-12-10 09:00:00|567.21|565.21|565.74|563.74|567.27|565.27|565.4|563.4|364
1607591100000|2020-12-10 09:05:00|565.75|563.75|566.2|564.2|566.24|564.24|565.59|563.59|472
1607591400000|2020-12-10 09:10:00|566.21|564.21|566.82|564.82|567.06|565.06|565.75|563.75|378
1607591700000|2020-12-10 09:15:00|566.8|564.8|566.93|564.93|566.95|564.95|566.44|564.44|313
1607592000000|2020-12-10 09:20:00|566.92|564.92|566.73|564.73|566.95|564.95|566.55|564.55|384
1607592300000|2020-12-10 09:25:00|566.71|564.71|567.94|565.94|567.94|565.94|566.71|564.71|406
1607592600000|2020-12-10 09:30:00|567.93|565.93|567.91|565.91|567.98|565.98|567.16|565.16|497
1607592900000|2020-12-10 09:35:00|567.9|565.9|565.69|563.69|569.65|567.65|565.66|563.66|795
1607593200000|2020-12-10 09:40:00|565.73|563.73|563.4|561.4|566.19|564.19|562.61|560.61|812
1607593500000|2020-12-10 09:45:00|563.38|561.38|561.82|559.82|563.38|561.38|561.61|559.61|733
1607593800000|2020-12-10 09:50:00|561.81|559.81|562.47|560.47|562.86|560.86|561.55|559.55|565
1607594100000|2020-12-10 09:55:00|562.46|560.46|559.25|557.25|562.47|560.47|558.99|556.99|621
1607594400000|2020-12-10 10:00:00|559.21|557.21|561.43|559.43|561.5|559.5|558.47|556.47|673
1607594700000|2020-12-10 10:05:00|561.42|559.42|559.72|557.72|561.43|559.43|559.71|557.71|559
1607595000000|2020-12-10 10:10:00|559.7|557.7|560.06|558.06|560.06|558.06|558.77|556.77|693
1607595300000|2020-12-10 10:15:00|560.05|558.05|558.37|556.37|560.91|558.91|558.29|556.29|670
1607595600000|2020-12-10 10:20:00|558.36|556.36|559.68|557.68|559.69|557.69|558.33|556.33|547
1607595900000|2020-12-10 10:25:00|559.69|557.69|559.2|557.2|559.7|557.7|559.05|557.05|386
1607596200000|2020-12-10 10:30:00|559.19|557.19|560.39|558.39|560.57|558.57|559.11|557.11|419
1607596500000|2020-12-10 10:35:00|560.38|558.38|559.31|557.31|560.4|558.4|559.3|557.3|356
1607596800000|2020-12-10 10:40:00|559.32|557.32|557.26|555.26|559.79|557.79|556.71|554.71|446
1607597100000|2020-12-10 10:45:00|557.32|555.32|557.64|555.64|558.16|556.16|556.83|554.83|637
1607597400000|2020-12-10 10:50:00|557.65|555.65|557.52|555.52|557.7|555.7|557.3|555.3|432
1607597700000|2020-12-10 10:55:00|556.86|554.86|554.96|552.96|556.91|554.91|554.41|552.41|652
1607598000000|2020-12-10 11:00:00|554.97|552.97|556.15|554.15|556.15|554.15|554.93|552.93|573
1607598300000|2020-12-10 11:05:00|556.14|554.14|560.24|558.24|560.28|558.28|556.14|554.14|669
1607598600000|2020-12-10 11:10:00|560.19|558.19|558.75|556.75|560.38|558.38|558.53|556.53|542
1607598900000|2020-12-10 11:15:00|558.74|556.74|558.32|556.32|559.35|557.35|558.25|556.25|391
1607599200000|2020-12-10 11:20:00|558.31|556.31|557.23|555.23|558.32|556.32|556.71|554.71|441
1607599500000|2020-12-10 11:25:00|557.24|555.24|555.64|553.64|557.25|555.25|555.01|553.01|598
1607599800000|2020-12-10 11:30:00|555.63|553.63|556.53|554.53|556.77|554.77|553.56|551.56|665
1607600100000|2020-12-10 11:35:00|556.52|554.52|556.43|554.43|556.7|554.7|555.7|553.7|523
1607600400000|2020-12-10 11:40:00|556.42|554.42|555.94|553.94|556.76|554.76|555.81|553.81|446
1607600700000|2020-12-10 11:45:00|555.96|553.96|557.2|555.2|557.46|555.46|555.96|553.96|461
1607601000000|2020-12-10 11:50:00|557.21|555.21|556.54|554.54|557.39|555.39|556.51|554.51|447
1607601300000|2020-12-10 11:55:00|556.6|554.6|556.04|554.04|556.69|554.69|555.98|553.98|355
1607601600000|2020-12-10 12:00:00|556.03|554.03|558.2|556.2|558.64|556.64|554.65|552.65|632
1607601900000|2020-12-10 12:05:00|558.14|556.14|559.22|557.22|559.64|557.64|557.98|555.98|518
1607602200000|2020-12-10 12:10:00|559.23|557.23|558.93|556.93|559.65|557.65|558.52|556.52|434
1607602500000|2020-12-10 12:15:00|558.92|556.92|559.37|557.37|559.75|557.75|558.83|556.83|508
1607602800000|2020-12-10 12:20:00|559.41|557.41|558.34|556.34|559.41|557.41|558.33|556.33|420
1607603100000|2020-12-10 12:25:00|558.33|556.33|557.97|555.97|558.42|556.42|557.88|555.88|366
1607603400000|2020-12-10 12:30:00|557.98|555.98|557.86|555.86|558.57|556.57|557.86|555.86|247
1607603700000|2020-12-10 12:35:00|557.87|555.87|557.9|555.9|558.61|556.61|557.78|555.78|351
1607604000000|2020-12-10 12:40:00|557.92|555.92|556.9|554.9|558.25|556.25|556.9|554.9|444
1607604300000|2020-12-10 12:45:00|556.92|554.92|557.22|555.22|557.43|555.43|556.87|554.87|376
1607604600000|2020-12-10 12:50:00|557.21|555.21|557.93|555.93|558.34|556.34|557.16|555.16|434
1607604900000|2020-12-10 12:55:00|557.94|555.94|557.66|555.66|558.44|556.44|557.57|555.57|260
1607605200000|2020-12-10 13:00:00|557.65|555.65|555.22|553.22|557.75|555.75|555.17|553.17|501
1607605500000|2020-12-10 13:05:00|555.23|553.23|552.54|550.54|555.72|553.72|552.53|550.53|459
1607605800000|2020-12-10 13:10:00|552.55|550.55|553.9|551.9|554.56|552.56|552.5|550.5|640
1607606100000|2020-12-10 13:15:00|553.88|551.88|555.26|553.26|555.45|553.45|553.88|551.88|530
1607606400000|2020-12-10 13:20:00|555.27|553.27|554.62|552.62|555.58|553.58|554.62|552.62|217
1607606700000|2020-12-10 13:25:00|554.56|552.56|554.7|552.7|555.95|553.95|554.22|552.22|643
1607607000000|2020-12-10 13:30:00|554.51|552.51|556.14|554.14|556.4|554.4|554.21|552.21|558
1607607300000|2020-12-10 13:35:00|556.15|554.15|553.4|551.4|556.28|554.28|553.14|551.14|595
1607607600000|2020-12-10 13:40:00|553.39|551.39|552.83|550.83|553.6|551.6|552.6|550.6|645
1607607900000|2020-12-10 13:45:00|552.81|550.81|557.3|555.3|557.36|555.36|552.31|550.31|853
1607608200000|2020-12-10 13:50:00|557.32|555.32|560.21|558.21|561.48|559.48|556.73|554.73|852
1607608500000|2020-12-10 13:55:00|560.22|558.22|560.9|558.9|561.04|559.04|559.77|557.77|482
1607608800000|2020-12-10 14:00:00|560.84|558.84|561.55|559.55|563.13|561.13|560.79|558.79|730
1607609100000|2020-12-10 14:05:00|561.56|559.56|558.54|556.54|561.59|559.59|558.02|556.02|735
1607609400000|2020-12-10 14:10:00|558.51|556.51|557.71|555.71|558.51|556.51|557.16|555.16|762
1607609700000|2020-12-10 14:15:00|557.73|555.73|556.4|554.4|558.39|556.39|555.87|553.87|704
1607610000000|2020-12-10 14:20:00|556.41|554.41|556.39|554.39|556.92|554.92|555.99|553.99|668
1607610300000|2020-12-10 14:25:00|556.38|554.38|555.27|553.27|556.73|554.73|555.14|553.14|623
1607610600000|2020-12-10 14:30:00|555.26|553.26|555|553|556.83|554.83|554.98|552.98|639
1607610900000|2020-12-10 14:35:00|554.94|552.94|554.23|552.23|555.88|553.88|554.18|552.18|664
1607611200000|2020-12-10 14:40:00|554.17|552.17|553.63|551.63|554.47|552.47|552.21|550.21|663
1607611500000|2020-12-10 14:45:00|553.62|551.62|553.2|551.2|554.88|552.88|553.19|551.19|620
1607611800000|2020-12-10 14:50:00|553.21|551.21|552.34|550.34|553.24|551.24|552.28|550.28|464
1607612100000|2020-12-10 14:55:00|552.35|550.35|553.34|551.34|553.91|551.91|552.28|550.28|715
1607612400000|2020-12-10 15:00:00|553.36|551.36|555.05|553.05|555.64|553.64|553.34|551.34|728
1607612700000|2020-12-10 15:05:00|555.06|553.06|551.63|549.63|555.15|553.15|551.62|549.62|600
1607613000000|2020-12-10 15:10:00|551.61|549.61|549.95|547.95|552.11|550.11|549.85|547.85|785
1607613300000|2020-12-10 15:15:00|549.91|547.91|550.84|548.84|551.63|549.63|549.27|547.27|807
1607613600000|2020-12-10 15:20:00|550.87|548.87|552.15|550.15|553.07|551.07|550.85|548.85|654
1607613900000|2020-12-10 15:25:00|552.16|550.16|554.42|552.42|554.47|552.47|552.16|550.16|668
1607614200000|2020-12-10 15:30:00|554.41|552.41|552.13|550.13|554.46|552.46|551.89|549.89|581
1607614500000|2020-12-10 15:35:00|552.11|550.11|554.2|552.2|554.22|552.22|551.94|549.94|599
1607614800000|2020-12-10 15:40:00|554.21|552.21|554.86|552.86|555.3|553.3|553.7|551.7|564
1607615100000|2020-12-10 15:45:00|554.87|552.87|556.37|554.37|556.37|554.37|554.4|552.4|418
1607615400000|2020-12-10 15:50:00|556.5|554.5|556.87|554.87|556.9|554.9|556.08|554.08|646
1607615700000|2020-12-10 15:55:00|556.88|554.88|558.48|556.48|558.52|556.52|556.56|554.56|592
1607616000000|2020-12-10 16:00:00|558.43|556.43|557.21|555.21|558.43|556.43|556.84|554.84|724
1607616300000|2020-12-10 16:05:00|557.22|555.22|558.82|556.82|559.11|557.11|556.7|554.7|591
1607616600000|2020-12-10 16:10:00|558.81|556.81|559.56|557.56|559.65|557.65|558.59|556.59|573
1607616900000|2020-12-10 16:15:00|559.57|557.57|558.72|556.72|559.77|557.77|558.67|556.67|570
1607617200000|2020-12-10 16:20:00|558.74|556.74|557.59|555.59|558.85|556.85|556.37|554.37|478
1607617500000|2020-12-10 16:25:00|557.61|555.61|556.62|554.62|557.92|555.92|556.53|554.53|538
1607617800000|2020-12-10 16:30:00|556.61|554.61|557.78|555.78|557.87|555.87|556.61|554.61|534
1607618100000|2020-12-10 16:35:00|557.77|555.77|558.93|556.93|559.56|557.56|557.51|555.51|557
1607618400000|2020-12-10 16:40:00|558.9|556.9|561.49|559.49|561.8|559.8|558.76|556.76|578
1607618700000|2020-12-10 16:45:00|561.5|559.5|560.9|558.9|561.75|559.75|560.73|558.73|596
1607619000000|2020-12-10 16:50:00|560.89|558.89|559.43|557.43|561.11|559.11|559.31|557.31|601
1607619300000|2020-12-10 16:55:00|559.41|557.41|560.4|558.4|560.84|558.84|559.39|557.39|584
1607619600000|2020-12-10 17:00:00|560.39|558.39|559.38|557.38|560.4|558.4|559.34|557.34|532
1607619900000|2020-12-10 17:05:00|559.39|557.39|558.59|556.59|559.43|557.43|558.43|556.43|460
1607620200000|2020-12-10 17:10:00|558.6|556.6|561.18|559.18|561.27|559.27|558.49|556.49|512
1607620500000|2020-12-10 17:15:00|561.19|559.19|559.06|557.06|561.27|559.27|558.93|556.93|496
1607620800000|2020-12-10 17:20:00|559.08|557.08|558.21|556.21|559.2|557.2|557.57|555.57|514
1607621100000|2020-12-10 17:25:00|558.22|556.22|557.86|555.86|558.75|556.75|557.56|555.56|529
1607621400000|2020-12-10 17:30:00|557.87|555.87|558.48|556.48|558.74|556.74|557.74|555.74|388
1607621700000|2020-12-10 17:35:00|558.5|556.5|559.14|557.14|559.16|557.16|558.49|556.49|258
1607622000000|2020-12-10 17:40:00|559.2|557.2|560.3|558.3|561.08|559.08|559.2|557.2|495
1607622300000|2020-12-10 17:45:00|560.31|558.31|560.62|558.62|560.84|558.84|559.84|557.84|554
1607622600000|2020-12-10 17:50:00|560.61|558.61|559.69|557.69|560.62|558.62|558.98|556.98|535
1607622900000|2020-12-10 17:55:00|559.7|557.7|559.72|557.72|559.75|557.75|558.83|556.83|490
1607623200000|2020-12-10 18:00:00|559.73|557.73|559.35|557.35|559.91|557.91|559.15|557.15|454
1607623500000|2020-12-10 18:05:00|559.33|557.33|560.18|558.18|560.2|558.2|559.29|557.29|389
1607623800000|2020-12-10 18:10:00|560.17|558.17|562.18|560.18|562.19|560.19|559.98|557.98|345
1607624100000|2020-12-10 18:15:00|562.19|560.19|562.72|560.72|562.93|560.93|561.61|559.61|535
1607624400000|2020-12-10 18:20:00|562.66|560.66|562.61|560.61|563.28|561.28|562.42|560.42|446
1607624700000|2020-12-10 18:25:00|562.66|560.66|562.62|560.62|562.75|560.75|561.99|559.99|446
1607625000000|2020-12-10 18:30:00|562.63|560.63|561.8|559.8|562.67|560.67|561.6|559.6|432
1607625300000|2020-12-10 18:35:00|561.81|559.81|562.01|560.01|562.3|560.3|561.69|559.69|436
1607625600000|2020-12-10 18:40:00|562|560|562|560|562.22|560.22|561.85|559.85|395
1607625900000|2020-12-10 18:45:00|562.01|560.01|562.18|560.18|562.78|560.78|561.88|559.88|426
1607626200000|2020-12-10 18:50:00|562.19|560.19|560.87|558.87|562.19|560.19|560.83|558.83|440
1607626500000|2020-12-10 18:55:00|560.86|558.86|560.98|558.98|561.61|559.61|560.71|558.71|443
1607626800000|2020-12-10 19:00:00|560.97|558.97|559.83|557.83|561.11|559.11|559.41|557.41|501
1607627100000|2020-12-10 19:05:00|559.82|557.82|560.45|558.45|560.5|558.5|559.73|557.73|337
1607627400000|2020-12-10 19:10:00|560.47|558.47|561.47|559.47|561.79|559.79|559.63|557.63|520
1607627700000|2020-12-10 19:15:00|561.46|559.46|561.55|559.55|561.65|559.65|560.88|558.88|393
1607628000000|2020-12-10 19:20:00|561.54|559.54|560.23|558.23|561.55|559.55|560.21|558.21|309
1607628300000|2020-12-10 19:25:00|560.22|558.22|560.34|558.34|560.44|558.44|560.16|558.16|363
1607628600000|2020-12-10 19:30:00|560.33|558.33|562.24|560.24|562.47|560.47|560.33|558.33|524
1607628900000|2020-12-10 19:35:00|562.25|560.25|562.36|560.36|562.61|560.61|561.77|559.77|400
1607629200000|2020-12-10 19:40:00|562.35|560.35|562.84|560.84|562.96|560.96|562.22|560.22|399
1607629500000|2020-12-10 19:45:00|562.83|560.83|563.03|561.03|563.03|561.03|562.81|560.81|252
1607629800000|2020-12-10 19:50:00|563.04|561.04|563.18|561.18|563.18|561.18|562.41|560.41|403
1607630100000|2020-12-10 19:55:00|563.17|561.17|566.01|564.01|566.01|564.01|563.13|561.13|535
1607630400000|2020-12-10 20:00:00|565.99|563.99|567.17|565.17|567.69|565.69|565.99|563.99|625
1607630700000|2020-12-10 20:05:00|567.18|565.18|568.1|566.1|568.15|566.15|567.11|565.11|225
1607631000000|2020-12-10 20:10:00|568.01|566.01|567.5|565.5|568.21|566.21|567.42|565.42|321
1607631300000|2020-12-10 20:15:00|567.51|565.51|568.11|566.11|568.26|566.26|567.41|565.41|331
1607631600000|2020-12-10 20:20:00|568.1|566.1|568.34|566.34|568.53|566.53|567.6|565.6|313
1607631900000|2020-12-10 20:25:00|568.35|566.35|569.13|567.13|569.33|567.33|568.35|566.35|390
1607632200000|2020-12-10 20:30:00|569.12|567.12|568.32|566.32|569.26|567.26|568.19|566.19|401
1607632500000|2020-12-10 20:35:00|568.33|566.33|568.4|566.4|568.78|566.78|568.24|566.24|332
1607632800000|2020-12-10 20:40:00|568.39|566.39|567.51|565.51|568.4|566.4|567.5|565.5|260
1607633100000|2020-12-10 20:45:00|567.52|565.52|567.72|565.72|567.93|565.93|567.52|565.52|228
1607633400000|2020-12-10 20:50:00|567.73|565.73|568.04|566.04|568.32|566.32|567.63|565.63|294
1607633700000|2020-12-10 20:55:00|568.03|566.03|565.82|563.82|568.03|566.03|565.31|563.31|548
1607634000000|2020-12-10 21:00:00|565.83|563.83|566.87|564.87|566.99|564.99|565.82|563.82|382
1607634300000|2020-12-10 21:05:00|566.9|564.9|566.79|564.79|567.01|565.01|566.44|564.44|457
1607634600000|2020-12-10 21:10:00|566.78|564.78|566.55|564.55|566.78|564.78|566.4|564.4|170
1607634900000|2020-12-10 21:15:00|566.56|564.56|566.64|564.64|566.72|564.72|566.18|564.18|305
1607635200000|2020-12-10 21:20:00|566.65|564.65|566.03|564.03|566.92|564.92|565.59|563.59|369
1607635500000|2020-12-10 21:25:00|566.04|564.04|566.5|564.5|566.8|564.8|566.01|564.01|363
1607635800000|2020-12-10 21:30:00|566.49|564.49|565.33|563.33|566.73|564.73|565.23|563.23|272
1607636100000|2020-12-10 21:35:00|565.34|563.34|565.81|563.81|565.94|563.94|565.28|563.28|228
1607636400000|2020-12-10 21:40:00|565.8|563.8|565.24|563.24|566.32|564.32|565.22|563.22|257
1607636700000|2020-12-10 21:45:00|565.25|563.25|564.36|562.36|565.59|563.59|563.86|561.86|459
1607637000000|2020-12-10 21:50:00|564.35|562.35|564.88|562.88|565.73|563.73|564.33|562.33|409
1607637300000|2020-12-10 21:55:00|564.87|562.87|564.74|562.74|564.9|562.9|563.76|561.76|366
1607637600000|2020-12-10 22:00:00|564.73|562.73|565.59|563.59|565.62|563.62|564.73|562.73|214
1607637900000|2020-12-10 22:05:00|565.6|563.6|564.53|562.53|565.63|563.63|564.53|562.53|231
1607638200000|2020-12-10 22:10:00|564.52|562.52|563.09|561.09|564.57|562.57|563.09|561.09|275
1607638500000|2020-12-10 22:15:00|563.07|561.07|563.29|561.29|563.31|561.31|562.27|560.27|453
1607638800000|2020-12-10 22:20:00|563.3|561.3|563.95|561.95|564.19|562.19|563.3|561.3|484
1607639100000|2020-12-10 22:25:00|563.97|561.97|564.3|562.3|564.39|562.39|563.96|561.96|175
1607639400000|2020-12-10 22:30:00|564.29|562.29|563.61|561.61|564.31|562.31|562.98|560.98|291
1607639700000|2020-12-10 22:35:00|563.62|561.62|564.91|562.91|564.92|562.92|563.6|561.6|242
1607640000000|2020-12-10 22:40:00|564.92|562.92|565.06|563.06|565.86|563.86|564.91|562.91|259
1607640300000|2020-12-10 22:45:00|565.05|563.05|563.73|561.73|565.06|563.06|563.63|561.63|352
1607640600000|2020-12-10 22:50:00|563.76|561.76|563.97|561.97|564.54|562.54|563.66|561.66|356
1607640900000|2020-12-10 22:55:00|563.96|561.96|564.15|562.15|564.32|562.32|563.9|561.9|224
1607641200000|2020-12-10 23:00:00|564.14|562.14|564.95|562.95|564.97|562.97|564.14|562.14|259
1607641500000|2020-12-10 23:05:00|564.97|562.97|563.6|561.6|565.49|563.49|563.6|561.6|286
1607641800000|2020-12-10 23:10:00|563.61|561.61|564.04|562.04|564.57|562.57|563.38|561.38|380
1607642100000|2020-12-10 23:15:00|564.07|562.07|563.32|561.32|564.07|562.07|563.13|561.13|305
1607642400000|2020-12-10 23:20:00|563.31|561.31|563.76|561.76|564.38|562.38|563.23|561.23|571
1607642700000|2020-12-10 23:25:00|563.77|561.77|562.71|560.71|563.89|561.89|562.69|560.69|551
1607643000000|2020-12-10 23:30:00|562.72|560.72|560.73|558.73|562.74|560.74|560.17|558.17|626
1607643300000|2020-12-10 23:35:00|560.74|558.74|559.88|557.88|560.86|558.86|559.68|557.68|686
1607643600000|2020-12-10 23:40:00|559.89|557.89|561.39|559.39|561.55|559.55|559.89|557.89|597
1607643900000|2020-12-10 23:45:00|561.38|559.38|561.42|559.42|561.88|559.88|561.2|559.2|520
1607644200000|2020-12-10 23:50:00|561.29|559.29|560.98|558.98|561.78|559.78|560.92|558.92|533
1607644500000|2020-12-10 23:55:00|560.97|558.97|559.73|557.73|561.21|559.21|558.83|556.83|617
1607644800000|2020-12-11 00:00:00|559.77|557.77|559.18|557.18|561.39|559.39|559.14|557.14|749
1607645100000|2020-12-11 00:05:00|559.13|557.13|556.24|554.24|559.59|557.59|555.95|553.95|760
1607645400000|2020-12-11 00:10:00|556.27|554.27|556.74|554.74|557.29|555.29|556.27|554.27|645
1607645700000|2020-12-11 00:15:00|556.69|554.69|556.98|554.98|557.14|555.14|555.72|553.72|622
1607646000000|2020-12-11 00:20:00|556.97|554.97|557.64|555.64|558.12|556.12|556.96|554.96|534
1607646300000|2020-12-11 00:25:00|557.66|555.66|554.16|552.16|557.8|555.8|553.07|551.07|550
1607646600000|2020-12-11 00:30:00|554.14|552.14|554.23|552.23|555.73|553.73|554.13|552.13|698
1607646900000|2020-12-11 00:35:00|554.22|552.22|552.37|550.37|554.5|552.5|552.11|550.11|669
1607647200000|2020-12-11 00:40:00|552.32|550.32|552.12|550.12|553.15|551.15|551.03|549.03|710
1607647500000|2020-12-11 00:45:00|552.13|550.13|551.94|549.94|552.61|550.61|550.43|548.43|806
1607647800000|2020-12-11 00:50:00|551.87|549.87|547.43|545.43|551.9|549.9|547.23|545.23|774
1607648100000|2020-12-11 00:55:00|547.45|545.45|549.79|547.79|550.83|548.83|547.45|545.45|701
1607648400000|2020-12-11 01:00:00|549.71|547.71|547.68|545.68|550.03|548.03|546.09|544.09|880
1607648700000|2020-12-11 01:05:00|547.69|545.69|550.37|548.37|550.42|548.42|546.69|544.69|858
1607649000000|2020-12-11 01:10:00|550.36|548.36|549.21|547.21|551.71|549.71|549.21|547.21|686
1607649300000|2020-12-11 01:15:00|549.26|547.26|547.67|545.67|549.48|547.48|547.63|545.63|673
1607649600000|2020-12-11 01:20:00|547.71|545.71|545.72|543.72|548.43|546.43|545.11|543.11|722
1607649900000|2020-12-11 01:25:00|545.71|543.71|544.03|542.03|546.17|544.17|543.74|541.74|892
1607650200000|2020-12-11 01:30:00|544.01|542.01|545.3|543.3|545.41|543.41|542.41|540.41|872
1607650500000|2020-12-11 01:35:00|545.32|543.32|546.7|544.7|546.8|544.8|545.14|543.14|764
1607650800000|2020-12-11 01:40:00|546.72|544.72|546.41|544.41|547.29|545.29|545.7|543.7|738
1607651100000|2020-12-11 01:45:00|546.33|544.33|543.87|541.87|546.4|544.4|543.76|541.76|689
1607651400000|2020-12-11 01:50:00|543.84|541.84|546.25|544.25|546.25|544.25|542.91|540.91|745
1607651700000|2020-12-11 01:55:00|546.24|544.24|546.96|544.96|548.26|546.26|546.24|544.24|627
1607652000000|2020-12-11 02:00:00|546.94|544.94|546.22|544.22|547.1|545.1|543.69|541.69|595
1607652300000|2020-12-11 02:05:00|546.21|544.21|544.85|542.85|546.38|544.38|544.52|542.52|531
1607652600000|2020-12-11 02:10:00|544.88|542.88|544.12|542.12|545.78|543.78|543.97|541.97|579
1607652900000|2020-12-11 02:15:00|544.11|542.11|545.86|543.86|546.12|544.12|543.96|541.96|569
1607653200000|2020-12-11 02:20:00|545.84|543.84|547.12|545.12|547.29|545.29|545.65|543.65|401
1607653500000|2020-12-11 02:25:00|547.11|545.11|547.79|545.79|548.75|546.75|547.06|545.06|549
1607653800000|2020-12-11 02:30:00|547.8|545.8|545.93|543.93|547.8|545.8|545.93|543.93|447
1607654100000|2020-12-11 02:35:00|545.96|543.96|544.9|542.9|545.96|543.96|544.55|542.55|555
1607654400000|2020-12-11 02:40:00|544.91|542.91|544.72|542.72|545.22|543.22|543.99|541.99|639
1607654700000|2020-12-11 02:45:00|544.76|542.76|546.34|544.34|546.36|544.36|544.73|542.73|586
1607655000000|2020-12-11 02:50:00|546.32|544.32|544.48|542.48|546.36|544.36|544.19|542.19|481
1607655300000|2020-12-11 02:55:00|544.49|542.49|543.64|541.64|544.63|542.63|543.63|541.63|656
1607655600000|2020-12-11 03:00:00|543.65|541.65|545.03|543.03|545.77|543.77|543.42|541.42|669
1607655900000|2020-12-11 03:05:00|545.05|543.05|544.43|542.43|545.14|543.14|543.73|541.73|407
1607656200000|2020-12-11 03:10:00|544.44|542.44|544.21|542.21|544.49|542.49|541.36|539.36|784
1607656500000|2020-12-11 03:15:00|544.38|542.38|544.72|542.72|546.7|544.7|544.25|542.25|730
1607656800000|2020-12-11 03:20:00|544.74|542.74|545.7|543.7|545.92|543.92|544.57|542.57|528
1607657100000|2020-12-11 03:25:00|545.71|543.71|547.06|545.06|547.29|545.29|545.67|543.67|465
1607657400000|2020-12-11 03:30:00|547.11|545.11|546.26|544.26|547.13|545.13|546.04|544.04|411
1607657700000|2020-12-11 03:35:00|546.27|544.27|547.39|545.39|547.39|545.39|546.05|544.05|485
1607658000000|2020-12-11 03:40:00|547.38|545.38|547.25|545.25|547.43|545.43|546.95|544.95|386
1607658300000|2020-12-11 03:45:00|547.26|545.26|546.68|544.68|547.36|545.36|546.62|544.62|339
1607658600000|2020-12-11 03:50:00|546.67|544.67|547.77|545.77|547.78|545.78|546.67|544.67|438
1607658900000|2020-12-11 03:55:00|547.8|545.8|548.26|546.26|549.12|547.12|547.8|545.8|599
1607659200000|2020-12-11 04:00:00|548.24|546.24|546.61|544.61|548.36|546.36|546.56|544.56|477
1607659500000|2020-12-11 04:05:00|546.6|544.6|546.02|544.02|547|545|546|544|406
1607659800000|2020-12-11 04:10:00|546.01|544.01|548.03|546.03|548.07|546.07|545.89|543.89|454
1607660100000|2020-12-11 04:15:00|548.04|546.04|548.93|546.93|549.87|547.87|548.01|546.01|559
1607660400000|2020-12-11 04:20:00|548.94|546.94|547.05|545.05|549.06|547.06|546.76|544.76|410
1607660700000|2020-12-11 04:25:00|547.06|545.06|546.62|544.62|547.12|545.12|546.26|544.26|626
1607661000000|2020-12-11 04:30:00|546.61|544.61|546.16|544.16|546.96|544.96|545.93|543.93|599
1607661300000|2020-12-11 04:35:00|546.18|544.18|545.19|543.19|546.2|544.2|544.87|542.87|438
1607661600000|2020-12-11 04:40:00|545.2|543.2|545.51|543.51|545.84|543.84|545.2|543.2|381
1607661900000|2020-12-11 04:45:00|545.5|543.5|546.95|544.95|547.01|545.01|545.5|543.5|382
1607662200000|2020-12-11 04:50:00|546.88|544.88|546.73|544.73|546.88|544.88|546.54|544.54|364
1607662500000|2020-12-11 04:55:00|546.75|544.75|546.38|544.38|547.09|545.09|546.38|544.38|262
1607662800000|2020-12-11 05:00:00|546.39|544.39|548.57|546.57|548.67|546.67|546.39|544.39|464
1607663100000|2020-12-11 05:05:00|548.58|546.58|548.13|546.13|548.74|546.74|548.1|546.1|434
1607663400000|2020-12-11 05:10:00|548.12|546.12|546.1|544.1|548.15|546.15|546.06|544.06|501
1607663700000|2020-12-11 05:15:00|546.06|544.06|546.25|544.25|546.29|544.29|545.81|543.81|471
1607664000000|2020-12-11 05:20:00|546.27|544.27|545.24|543.24|546.3|544.3|545.04|543.04|461
1607664300000|2020-12-11 05:25:00|545.28|543.28|545.51|543.51|545.78|543.78|545.27|543.27|296
1607664600000|2020-12-11 05:30:00|545.5|543.5|546.36|544.36|546.46|544.46|545.48|543.48|475
1607664900000|2020-12-11 05:35:00|546.34|544.34|546.58|544.58|547.24|545.24|546.32|544.32|462
1607665200000|2020-12-11 05:40:00|546.57|544.57|544.66|542.66|546.76|544.76|544.24|542.24|523
1607665500000|2020-12-11 05:45:00|544.67|542.67|544.46|542.46|544.84|542.84|543.34|541.34|723
1607665800000|2020-12-11 05:50:00|544.41|542.41|545.02|543.02|546|544|544.41|542.41|393
1607666100000|2020-12-11 05:55:00|545.03|543.03|545.41|543.41|545.86|543.86|545.02|543.02|280
1607666400000|2020-12-11 06:00:00|545.42|543.42|546.79|544.79|546.82|544.82|545.38|543.38|402
1607666700000|2020-12-11 06:05:00|546.8|544.8|545.96|543.96|546.83|544.83|545.91|543.91|372
1607667000000|2020-12-11 06:10:00|545.98|543.98|545.59|543.59|546.72|544.72|545.57|543.57|414
1607667300000|2020-12-11 06:15:00|545.58|543.58|543.04|541.04|545.61|543.61|542.97|540.97|409
1607667600000|2020-12-11 06:20:00|543.06|541.06|543.57|541.57|543.89|541.89|542.7|540.7|614
1607667900000|2020-12-11 06:25:00|543.58|541.58|543.44|541.44|543.8|541.8|543.23|541.23|508
1607668200000|2020-12-11 06:30:00|543.4|541.4|544.28|542.28|544.42|542.42|542.56|540.56|573
1607668500000|2020-12-11 06:35:00|544.27|542.27|544.04|542.04|544.84|542.84|544|542|408
1607668800000|2020-12-11 06:40:00|544.05|542.05|546.09|544.09|546.23|544.23|543.81|541.81|509
1607669100000|2020-12-11 06:45:00|546.07|544.07|546.63|544.63|547.05|545.05|545.99|543.99|430
1607669400000|2020-12-11 06:50:00|546.55|544.55|546.27|544.27|546.56|544.56|546.14|544.14|348
1607669700000|2020-12-11 06:55:00|546.28|544.28|545.03|543.03|546.4|544.4|544.83|542.83|263
1607670000000|2020-12-11 07:00:00|545.02|543.02|544.58|542.58|545.86|543.86|544.45|542.45|553
1607670300000|2020-12-11 07:05:00|544.57|542.57|543.64|541.64|544.64|542.64|543.64|541.64|298
1607670600000|2020-12-11 07:10:00|543.62|541.62|543.63|541.63|543.86|541.86|543.15|541.15|574
1607670900000|2020-12-11 07:15:00|543.62|541.62|542.91|540.91|544.13|542.13|542.89|540.89|517
1607671200000|2020-12-11 07:20:00|542.9|540.9|542.26|540.26|543.03|541.03|541.87|539.87|617
1607671500000|2020-12-11 07:25:00|542.25|540.25|540.42|538.42|542.25|540.25|539.54|537.54|795
1607671800000|2020-12-11 07:30:00|540.41|538.41|538.86|536.86|540.84|538.84|538.32|536.32|754
1607672100000|2020-12-11 07:35:00|538.85|536.85|538.59|536.59|539.49|537.49|537.03|535.03|802
1607672400000|2020-12-11 07:40:00|538.57|536.57|538.74|536.74|538.94|536.94|537.45|535.45|686
1607672700000|2020-12-11 07:45:00|538.73|536.73|540.52|538.52|541.49|539.49|537.77|535.77|814
1607673000000|2020-12-11 07:50:00|540.53|538.53|541.99|539.99|542.85|540.85|540.42|538.42|653
1607673300000|2020-12-11 07:55:00|542.01|540.01|542.63|540.63|543.1|541.1|541.47|539.47|696
1607673600000|2020-12-11 08:00:00|542.54|540.54|544.14|542.14|545.55|543.55|542.32|540.32|879
1607673900000|2020-12-11 08:05:00|544.13|542.13|544.91|542.91|545.04|543.04|543.6|541.6|693
1607674200000|2020-12-11 08:10:00|544.9|542.9|546.27|544.27|546.27|544.27|544.75|542.75|481
1607674500000|2020-12-11 08:15:00|546.26|544.26|546.14|544.14|546.26|544.26|544.84|542.84|674
1607674800000|2020-12-11 08:20:00|546.13|544.13|548.7|546.7|548.76|546.76|546.08|544.08|672
1607675100000|2020-12-11 08:25:00|548.69|546.69|547.19|545.19|548.73|546.73|546.96|544.96|595
1607675400000|2020-12-11 08:30:00|547.18|545.18|545.66|543.66|547.46|545.46|545.4|543.4|501
1607675700000|2020-12-11 08:35:00|545.67|543.67|546.27|544.27|547.09|545.09|545.66|543.66|510
1607676000000|2020-12-11 08:40:00|546.28|544.28|544.55|542.55|546.42|544.42|544.4|542.4|471
1607676300000|2020-12-11 08:45:00|544.56|542.56|543.89|541.89|545.21|543.21|543.83|541.83|395
1607676600000|2020-12-11 08:50:00|543.86|541.86|544.39|542.39|544.49|542.49|543.74|541.74|194
1607676900000|2020-12-11 08:55:00|544.4|542.4|545.43|543.43|545.43|543.43|543.32|541.32|373
1607677200000|2020-12-11 09:00:00|545.44|543.44|544.65|542.65|545.65|543.65|544.64|542.64|366
1607677500000|2020-12-11 09:05:00|544.64|542.64|544.05|542.05|544.67|542.67|543.49|541.49|455
1607677800000|2020-12-11 09:10:00|544.24|542.24|542.28|540.28|544.25|542.25|542.26|540.26|449
1607678100000|2020-12-11 09:15:00|542.27|540.27|541.77|539.77|542.41|540.41|541.14|539.14|447
1607678400000|2020-12-11 09:20:00|541.76|539.76|542.08|540.08|542.24|540.24|541.75|539.75|209
1607678700000|2020-12-11 09:25:00|542.09|540.09|543.12|541.12|543.73|541.73|542.09|540.09|347
1607679000000|2020-12-11 09:30:00|543.13|541.13|544.06|542.06|544.51|542.51|543.12|541.12|345
1607679300000|2020-12-11 09:35:00|543.98|541.98|542.08|540.08|544.08|542.08|542.07|540.07|358
1607679600000|2020-12-11 09:40:00|542.09|540.09|540.68|538.68|542.13|540.13|540.45|538.45|432
1607679900000|2020-12-11 09:45:00|540.69|538.69|539.75|537.75|541.79|539.79|539.29|537.29|690
1607680200000|2020-12-11 09:50:00|539.73|537.73|540.94|538.94|541.24|539.24|539.14|537.14|780
1607680500000|2020-12-11 09:55:00|540.95|538.95|542.53|540.53|542.56|540.56|540.94|538.94|498
1607680800000|2020-12-11 10:00:00|542.5|540.5|542.99|540.99|543|541|541.95|539.95|532
1607681100000|2020-12-11 10:05:00|542.97|540.97|541.26|539.26|543.01|541.01|540.62|538.62|608
1607681400000|2020-12-11 10:10:00|541.27|539.27|540.29|538.29|541.62|539.62|539.95|537.95|557
1607681700000|2020-12-11 10:15:00|540.28|538.28|540.42|538.42|541.08|539.08|540.24|538.24|479
1607682000000|2020-12-11 10:20:00|540.41|538.41|541.47|539.47|541.65|539.65|537.71|535.71|841
1607682300000|2020-12-11 10:25:00|541.46|539.46|545.95|543.95|546.14|544.14|541.32|539.32|848
1607682600000|2020-12-11 10:30:00|545.96|543.96|545.49|543.49|546.78|544.78|545.48|543.48|738
1607682900000|2020-12-11 10:35:00|545.47|543.47|544.06|542.06|545.92|543.92|544.05|542.05|557
1607683200000|2020-12-11 10:40:00|544.05|542.05|543.1|541.1|544.36|542.36|543.07|541.07|341
1607683500000|2020-12-11 10:45:00|542.99|540.99|542.29|540.29|543.2|541.2|542.28|540.28|274
1607683800000|2020-12-11 10:50:00|542.26|540.26|540.87|538.87|543.11|541.11|540.54|538.54|580
1607684100000|2020-12-11 10:55:00|540.86|538.86|540.75|538.75|541.39|539.39|540.37|538.37|568
1607684400000|2020-12-11 11:00:00|540.74|538.74|539|537|540.74|538.74|538.7|536.7|737
1607684700000|2020-12-11 11:05:00|538.98|536.98|540.23|538.23|540.34|538.34|538.76|536.76|685
1607685000000|2020-12-11 11:10:00|540.21|538.21|539.18|537.18|540.21|538.21|538.98|536.98|572
1607685300000|2020-12-11 11:15:00|539.17|537.17|541.91|539.91|542.15|540.15|538.57|536.57|637
1607685600000|2020-12-11 11:20:00|541.9|539.9|541.06|539.06|542.12|540.12|540.9|538.9|467
1607685900000|2020-12-11 11:25:00|541.04|539.04|538.01|536.01|541.15|539.15|537.87|535.87|547
1607686200000|2020-12-11 11:30:00|537.98|535.98|538.08|536.08|539.74|537.74|537.05|535.05|695
1607686500000|2020-12-11 11:35:00|538.07|536.07|537.5|535.5|538.6|536.6|537.06|535.06|687
1607686800000|2020-12-11 11:40:00|537.51|535.51|538.33|536.33|539.12|537.12|537.5|535.5|596
1607687100000|2020-12-11 11:45:00|538.37|536.37|538.75|536.75|540.01|538.01|537.76|535.76|615
1607687400000|2020-12-11 11:50:00|538.76|536.76|539.64|537.64|539.85|537.85|538.72|536.72|531
1607687700000|2020-12-11 11:55:00|539.65|537.65|539.75|537.75|540.37|538.37|539.63|537.63|483
1607688000000|2020-12-11 12:00:00|539.76|537.76|542.25|540.25|542.26|540.26|538.8|536.8|757
1607688300000|2020-12-11 12:05:00|542.26|540.26|540.78|538.78|542.27|540.27|540.78|538.78|576
1607688600000|2020-12-11 12:10:00|540.8|538.8|539.16|537.16|540.83|538.83|538.03|536.03|691
1607688900000|2020-12-11 12:15:00|539.15|537.15|542.85|540.85|542.86|540.86|539.05|537.05|664
1607689200000|2020-12-11 12:20:00|542.84|540.84|543.54|541.54|543.82|541.82|542.04|540.04|591
1607689500000|2020-12-11 12:25:00|543.56|541.56|543.46|541.46|543.76|541.76|542.72|540.72|575
1607689800000|2020-12-11 12:30:00|543.44|541.44|543.85|541.85|544.72|542.72|543.14|541.14|617
1607690100000|2020-12-11 12:35:00|543.84|541.84|542.91|540.91|543.85|541.85|542.7|540.7|567
1607690400000|2020-12-11 12:40:00|542.92|540.92|544.73|542.73|546.19|544.19|542.84|540.84|656
1607690700000|2020-12-11 12:45:00|544.71|542.71|546.77|544.77|546.83|544.83|544.54|542.54|606
1607691000000|2020-12-11 12:50:00|546.76|544.76|545.14|543.14|546.79|544.79|545.12|543.12|579
1607691300000|2020-12-11 12:55:00|545.15|543.15|544.69|542.69|545.15|543.15|544.22|542.22|393
1607691600000|2020-12-11 13:00:00|544.67|542.67|544.6|542.6|544.69|542.69|544.21|542.21|422
1607691900000|2020-12-11 13:05:00|544.61|542.61|547.67|545.67|547.89|545.89|544.61|542.61|581
1607692200000|2020-12-11 13:10:00|547.66|545.66|546.5|544.5|547.71|545.71|546.5|544.5|467
1607692500000|2020-12-11 13:15:00|546.52|544.52|545.53|543.53|546.53|544.53|545|543|632
1607692800000|2020-12-11 13:20:00|545.55|543.55|545.61|543.61|547.54|545.54|545.49|543.49|696
1607693100000|2020-12-11 13:25:00|545.6|543.6|545.2|543.2|545.95|543.95|545.01|543.01|471
1607693400000|2020-12-11 13:30:00|545.19|543.19|545.56|543.56|546.26|544.26|545.13|543.13|559
1607693700000|2020-12-11 13:35:00|545.57|543.57|545.23|543.23|546.48|544.48|545.07|543.07|522
1607694000000|2020-12-11 13:40:00|545.21|543.21|547.33|545.33|547.45|545.45|544.58|542.58|520
1607694300000|2020-12-11 13:45:00|547.34|545.34|550.22|548.22|551.15|549.15|547.34|545.34|713
1607694600000|2020-12-11 13:50:00|550.26|548.26|549.74|547.74|550.26|548.26|548.8|546.8|637
1607694900000|2020-12-11 13:55:00|549.76|547.76|550.58|548.58|550.78|548.78|549.73|547.73|641
1607695200000|2020-12-11 14:00:00|550.59|548.59|550.61|548.61|550.61|548.61|549.76|547.76|546
1607695500000|2020-12-11 14:05:00|550.62|548.62|552.54|550.54|553.41|551.41|550.6|548.6|623
1607695800000|2020-12-11 14:10:00|552.55|550.55|553.02|551.02|553.9|551.9|552.54|550.54|537
1607696100000|2020-12-11 14:15:00|553.04|551.04|551.83|549.83|553.7|551.7|551.76|549.76|510
1607696400000|2020-12-11 14:20:00|551.82|549.82|550.55|548.55|551.85|549.85|550.41|548.41|603
1607696700000|2020-12-11 14:25:00|550.54|548.54|551.74|549.74|551.79|549.79|550.21|548.21|589
1607697000000|2020-12-11 14:30:00|551.72|549.72|550.5|548.5|553.64|551.64|549.92|547.92|764
1607697300000|2020-12-11 14:35:00|550.49|548.49|550.58|548.58|551.28|549.28|549.9|547.9|673
1607697600000|2020-12-11 14:40:00|550.6|548.6|550.88|548.88|551.12|549.12|550.33|548.33|592
1607697900000|2020-12-11 14:45:00|550.86|548.86|551.14|549.14|551.51|549.51|550.6|548.6|557
1607698200000|2020-12-11 14:50:00|551.13|549.13|552.88|550.88|552.91|550.91|550.82|548.82|559
1607698500000|2020-12-11 14:55:00|552.87|550.87|554.06|552.06|554.49|552.49|552.61|550.61|602
1607698800000|2020-12-11 15:00:00|554.05|552.05|555.11|553.11|555.22|553.22|554|552|644
1607699100000|2020-12-11 15:05:00|555.12|553.12|552.81|550.81|555.13|553.13|552.77|550.77|665
1607699400000|2020-12-11 15:10:00|552.8|550.8|552.9|550.9|554.14|552.14|552.46|550.46|638
1607699700000|2020-12-11 15:15:00|552.91|550.91|554.05|552.05|554.43|552.43|552.88|550.88|531
1607700000000|2020-12-11 15:20:00|554.01|552.01|553.42|551.42|555.51|553.51|553.41|551.41|674
1607700300000|2020-12-11 15:25:00|553.43|551.43|553.64|551.64|553.99|551.99|553.43|551.43|480
1607700600000|2020-12-11 15:30:00|553.65|551.65|553.49|551.49|554.8|552.8|553.48|551.48|461
1607700900000|2020-12-11 15:35:00|553.48|551.48|553.24|551.24|554.72|552.72|553.05|551.05|576
1607701200000|2020-12-11 15:40:00|553.23|551.23|553.14|551.14|553.63|551.63|552.75|550.75|388
1607701500000|2020-12-11 15:45:00|553.1|551.1|554.72|552.72|554.99|552.99|553.07|551.07|450
1607701800000|2020-12-11 15:50:00|554.73|552.73|554.02|552.02|554.73|552.73|553.85|551.85|277
1607702100000|2020-12-11 15:55:00|554.03|552.03|555.29|553.29|555.63|553.63|554|552|396
1607702400000|2020-12-11 16:00:00|555.26|553.26|553.79|551.79|555.36|553.36|553.15|551.15|742
1607702700000|2020-12-11 16:05:00|553.81|551.81|553.35|551.35|553.93|551.93|552.95|550.95|547
1607703000000|2020-12-11 16:10:00|553.4|551.4|552.33|550.33|553.42|551.42|552.31|550.31|607
1607703300000|2020-12-11 16:15:00|552.25|550.25|552.07|550.07|552.83|550.83|552.05|550.05|524
1607703600000|2020-12-11 16:20:00|552.06|550.06|551.29|549.29|552.78|550.78|551.28|549.28|573
1607703900000|2020-12-11 16:25:00|551.31|549.31|550.41|548.41|551.31|549.31|549.82|547.82|582
1607704200000|2020-12-11 16:30:00|550.42|548.42|551.01|549.01|551.26|549.26|550.41|548.41|539
1607704500000|2020-12-11 16:35:00|551.03|549.03|549.05|547.05|551.09|549.09|549.01|547.01|579
1607704800000|2020-12-11 16:40:00|549.07|547.07|549.21|547.21|549.31|547.31|548.27|546.27|596
1607705100000|2020-12-11 16:45:00|549.23|547.23|549.72|547.72|550.41|548.41|549.16|547.16|601
1607705400000|2020-12-11 16:50:00|549.7|547.7|549.39|547.39|550.05|548.05|549.39|547.39|448
1607705700000|2020-12-11 16:55:00|549.38|547.38|549.46|547.46|549.81|547.81|549.12|547.12|535
1607706000000|2020-12-11 17:00:00|549.45|547.45|550.2|548.2|550.32|548.32|549.45|547.45|487
1607706300000|2020-12-11 17:05:00|550.17|548.17|547.35|545.35|550.18|548.18|547.1|545.1|495
1607706600000|2020-12-11 17:10:00|547.32|545.32|547.73|545.73|547.94|545.94|547.31|545.31|454
1607706900000|2020-12-11 17:15:00|547.72|545.72|545.78|543.78|547.92|545.92|545.18|543.18|589
1607707200000|2020-12-11 17:20:00|545.76|543.76|546.8|544.8|546.8|544.8|545.14|543.14|565
1607707500000|2020-12-11 17:25:00|546.81|544.81|546.7|544.7|547.23|545.23|546.69|544.69|540
1607707800000|2020-12-11 17:30:00|546.71|544.71|547.13|545.13|547.36|545.36|544.14|542.14|773
1607708100000|2020-12-11 17:35:00|547.11|545.11|545.99|543.99|547.11|545.11|544.68|542.68|750
1607708400000|2020-12-11 17:40:00|545.98|543.98|545.78|543.78|546.71|544.71|545.23|543.23|737
1607708700000|2020-12-11 17:45:00|545.81|543.81|546.1|544.1|546.34|544.34|544.33|542.33|711
1607709000000|2020-12-11 17:50:00|546.11|544.11|545.71|543.71|546.66|544.66|544.34|542.34|533
1607709300000|2020-12-11 17:55:00|545.72|543.72|545.71|543.71|545.96|543.96|545.37|543.37|354
1607709600000|2020-12-11 18:00:00|545.73|543.73|547.43|545.43|547.64|545.64|545.73|543.73|404
1607709900000|2020-12-11 18:05:00|547.44|545.44|546.76|544.76|547.55|545.55|546.61|544.61|466
1607710200000|2020-12-11 18:10:00|546.75|544.75|544.91|542.91|546.85|544.85|544.91|542.91|353
1607710500000|2020-12-11 18:15:00|544.92|542.92|544.99|542.99|545.12|543.12|544.5|542.5|520
1607710800000|2020-12-11 18:20:00|545.01|543.01|544.63|542.63|545.18|543.18|544.59|542.59|382
1607711100000|2020-12-11 18:25:00|544.62|542.62|545.21|543.21|545.39|543.39|544.52|542.52|402
1607711400000|2020-12-11 18:30:00|545.2|543.2|545.8|543.8|546.02|544.02|545.2|543.2|422
1607711700000|2020-12-11 18:35:00|545.81|543.81|546.96|544.96|546.98|544.98|545.56|543.56|392
1607712000000|2020-12-11 18:40:00|546.97|544.97|547.18|545.18|547.39|545.39|546.95|544.95|214
1607712300000|2020-12-11 18:45:00|547.17|545.17|547.13|545.13|547.58|545.58|547.08|545.08|191
1607712600000|2020-12-11 18:50:00|547.14|545.14|548.7|546.7|549.25|547.25|547.13|545.13|447
1607712900000|2020-12-11 18:55:00|548.68|546.68|549.32|547.32|550.1|548.1|548.3|546.3|477
1607713200000|2020-12-11 19:00:00|549.31|547.31|548.89|546.89|549.54|547.54|548.69|546.69|360
1607713500000|2020-12-11 19:05:00|548.9|546.9|550.54|548.54|550.81|548.81|548.81|546.81|437
1607713800000|2020-12-11 19:10:00|550.57|548.57|551.24|549.24|551.82|549.82|550.43|548.43|343
1607714100000|2020-12-11 19:15:00|551.26|549.26|551.26|549.26|551.51|549.51|550.48|548.48|481
1607714400000|2020-12-11 19:20:00|551.27|549.27|550.07|548.07|551.3|549.3|549.95|547.95|465
1607714700000|2020-12-11 19:25:00|550.06|548.06|549.75|547.75|550.6|548.6|549.66|547.66|534
1607715000000|2020-12-11 19:30:00|549.74|547.74|548.37|546.37|549.88|547.88|548.33|546.33|508
1607715300000|2020-12-11 19:35:00|548.38|546.38|549.04|547.04|549.43|547.43|548.37|546.37|456
1607715600000|2020-12-11 19:40:00|549.05|547.05|549.35|547.35|549.71|547.71|548.53|546.53|538
1607715900000|2020-12-11 19:45:00|549.36|547.36|548.85|546.85|549.46|547.46|548.65|546.65|472
1607716200000|2020-12-11 19:50:00|548.88|546.88|547.27|545.27|549.34|547.34|546.98|544.98|586
1607716500000|2020-12-11 19:55:00|547.28|545.28|547.18|545.18|547.61|545.61|546.89|544.89|669
1607716800000|2020-12-11 20:00:00|547.17|545.17|549.29|547.29|549.8|547.8|547.17|545.17|615
1607717100000|2020-12-11 20:05:00|549.3|547.3|545.93|543.93|549.35|547.35|545.93|543.93|590
1607717400000|2020-12-11 20:10:00|545.97|543.97|546.26|544.26|546.43|544.43|545.67|543.67|737
1607717700000|2020-12-11 20:15:00|546.25|544.25|546.49|544.49|546.9|544.9|546.19|544.19|583
1607718000000|2020-12-11 20:20:00|546.44|544.44|547.62|545.62|547.92|545.92|546.43|544.43|550
1607718300000|2020-12-11 20:25:00|547.63|545.63|547.19|545.19|547.63|545.63|546.92|544.92|400
1607718600000|2020-12-11 20:30:00|547.22|545.22|548.08|546.08|548.36|546.36|547.22|545.22|541
1607718900000|2020-12-11 20:35:00|548.07|546.07|548.27|546.27|548.35|546.35|547.7|545.7|432
1607719200000|2020-12-11 20:40:00|548.25|546.25|547.51|545.51|548.25|546.25|547.51|545.51|382
1607719500000|2020-12-11 20:45:00|547.48|545.48|546.14|544.14|547.5|545.5|546.1|544.1|516
1607719800000|2020-12-11 20:50:00|546.15|544.15|547.18|545.18|547.22|545.22|546.13|544.13|368
1607720100000|2020-12-11 20:55:00|547.16|545.16|547.74|545.74|547.79|545.79|547.15|545.15|278
1607720400000|2020-12-11 21:00:00|547.77|545.77|549.28|547.28|549.38|547.38|547.77|545.77|519
1607720700000|2020-12-11 21:05:00|549.29|547.29|549.26|547.26|549.53|547.53|549.06|547.06|367
1607721000000|2020-12-11 21:10:00|549.25|547.25|549.02|547.02|549.25|547.25|548.91|546.91|397
1607721300000|2020-12-11 21:15:00|549.03|547.03|547.41|545.41|549.05|547.05|547.39|545.39|402
1607721600000|2020-12-11 21:20:00|547.42|545.42|545.93|543.93|547.42|545.42|545.91|543.91|314
1607721900000|2020-12-11 21:25:00|545.94|543.94|545.93|543.93|546.12|544.12|545.42|543.42|443
1607722200000|2020-12-11 21:30:00|545.94|543.94|546.68|544.68|546.79|544.79|545.94|543.94|480
1607722500000|2020-12-11 21:35:00|546.67|544.67|548.08|546.08|548.6|546.6|546.65|544.65|529
1607722800000|2020-12-11 21:40:00|548.04|546.04|548.33|546.33|548.54|546.54|547.98|545.98|415
1607723100000|2020-12-11 21:45:00|548.34|546.34|548.48|546.48|549.14|547.14|548.22|546.22|589
1607723400000|2020-12-11 21:50:00|548.49|546.49|550.38|548.38|550.38|548.38|548.41|546.41|481
1607723700000|2020-12-11 21:55:00|550.4|548.4|550.44|548.44|550.67|548.67|550.37|548.37|383
1607760000000|2020-12-12 08:00:00|561.02|559.02|561.31|559.31|561.83|559.83|560.78|558.78|553
1607760300000|2020-12-12 08:05:00|561.18|559.18|560.81|558.81|561.26|559.26|560.34|558.34|511
1607760600000|2020-12-12 08:10:00|560.82|558.82|559.86|557.86|560.98|558.98|559.86|557.86|483
1607760900000|2020-12-12 08:15:00|559.87|557.87|559.04|557.04|559.95|557.95|558.59|556.59|466
1607761200000|2020-12-12 08:20:00|559.02|557.02|558.53|556.53|559.06|557.06|558.24|556.24|516
1607761500000|2020-12-12 08:25:00|558.5|556.5|559.07|557.07|559.11|557.11|558.35|556.35|381
1607761800000|2020-12-12 08:30:00|559.05|557.05|557.74|555.74|559.05|557.05|557.46|555.46|570
1607762100000|2020-12-12 08:35:00|557.73|555.73|557.85|555.85|557.89|555.89|557.57|555.57|256
1607762400000|2020-12-12 08:40:00|557.86|555.86|557.45|555.45|557.86|555.86|557.29|555.29|322
1607762700000|2020-12-12 08:45:00|557.44|555.44|557.9|555.9|557.9|555.9|557.44|555.44|285
1607763000000|2020-12-12 08:50:00|557.95|555.95|557.8|555.8|557.99|555.99|557.71|555.71|274
1607763300000|2020-12-12 08:55:00|557.81|555.81|558.53|556.53|558.72|556.72|557.51|555.51|479
1607763600000|2020-12-12 09:00:00|558.52|556.52|557.67|555.67|558.57|556.57|557.39|555.39|422
1607763900000|2020-12-12 09:05:00|557.65|555.65|558.79|556.79|558.79|556.79|557.39|555.39|414
1607764200000|2020-12-12 09:10:00|558.77|556.77|559.05|557.05|559.19|557.19|558.26|556.26|528
1607764500000|2020-12-12 09:15:00|559.04|557.04|558.85|556.85|559.06|557.06|558.42|556.42|519
1607764800000|2020-12-12 09:20:00|558.86|556.86|559.59|557.59|559.6|557.6|558.69|556.69|226
1607765100000|2020-12-12 09:25:00|559.57|557.57|560.08|558.08|560.47|558.47|559.52|557.52|435
1607765400000|2020-12-12 09:30:00|560.09|558.09|559.95|557.95|560.13|558.13|559.49|557.49|425
1607765700000|2020-12-12 09:35:00|559.96|557.96|558.94|556.94|560|558|558.82|556.82|399
1607766000000|2020-12-12 09:40:00|558.93|556.93|558.24|556.24|558.94|556.94|558.2|556.2|261
1607766300000|2020-12-12 09:45:00|558.19|556.19|557.9|555.9|558.27|556.27|557.58|555.58|208
1607766600000|2020-12-12 09:50:00|557.89|555.89|556.94|554.94|557.9|555.9|556.57|554.57|435
1607766900000|2020-12-12 09:55:00|556.93|554.93|557.48|555.48|557.49|555.49|556.86|554.86|375
1607767200000|2020-12-12 10:00:00|557.49|555.49|558.6|556.6|558.65|556.65|557.41|555.41|468
1607767500000|2020-12-12 10:05:00|558.61|556.61|557.01|555.01|558.69|556.69|556.99|554.99|543
1607767800000|2020-12-12 10:10:00|557.02|555.02|556.68|554.68|557.58|555.58|556.68|554.68|456
1607768100000|2020-12-12 10:15:00|556.72|554.72|557.5|555.5|557.5|555.5|556.57|554.57|368
1607768400000|2020-12-12 10:20:00|557.49|555.49|556.45|554.45|557.54|555.54|556.21|554.21|439
1607768700000|2020-12-12 10:25:00|556.46|554.46|555.54|553.54|556.49|554.49|555.21|553.21|430
1607769000000|2020-12-12 10:30:00|555.56|553.56|556.88|554.88|557.05|555.05|555.53|553.53|505
1607769300000|2020-12-12 10:35:00|556.89|554.89|557.09|555.09|557.09|555.09|556.88|554.88|109
1607769600000|2020-12-12 10:40:00|557.1|555.1|557.72|555.72|557.74|555.74|556.99|554.99|246
1607769900000|2020-12-12 10:45:00|557.69|555.69|556.46|554.46|557.69|555.69|556.45|554.45|382
1607770200000|2020-12-12 10:50:00|556.45|554.45|556|554|556.82|554.82|555.93|553.93|331
1607770500000|2020-12-12 10:55:00|556.01|554.01|555.99|553.99|556.52|554.52|555.97|553.97|321
1607770800000|2020-12-12 11:00:00|556|554|555.89|553.89|556.03|554.03|555.62|553.62|266
1607771100000|2020-12-12 11:05:00|555.95|553.95|557.33|555.33|557.62|555.62|555.95|553.95|286
1607771400000|2020-12-12 11:10:00|557.32|555.32|557.93|555.93|557.93|555.93|557.2|555.2|350
1607771700000|2020-12-12 11:15:00|557.94|555.94|557.4|555.4|558.26|556.26|557.36|555.36|535
1607772000000|2020-12-12 11:20:00|557.39|555.39|557.74|555.74|557.74|555.74|557.25|555.25|373
1607772300000|2020-12-12 11:25:00|557.75|555.75|557.73|555.73|557.8|555.8|557.72|555.72|111
1607772600000|2020-12-12 11:30:00|557.72|555.72|558.15|556.15|558.15|556.15|557.69|555.69|126
1607772900000|2020-12-12 11:35:00|558.14|556.14|559.5|557.5|559.56|557.56|558.14|556.14|324
1607773200000|2020-12-12 11:40:00|559.49|557.49|558.89|556.89|559.61|557.61|558.87|556.87|342
1607773500000|2020-12-12 11:45:00|558.9|556.9|559.58|557.58|559.61|557.61|558.13|556.13|502
1607773800000|2020-12-12 11:50:00|559.59|557.59|559.22|557.22|559.59|557.59|559.14|557.14|422
1607774100000|2020-12-12 11:55:00|559.21|557.21|560.33|558.33|560.33|558.33|559.2|557.2|429
1607774400000|2020-12-12 12:00:00|560.32|558.32|559.49|557.49|561.21|559.21|559.44|557.44|623
1607774700000|2020-12-12 12:05:00|559.48|557.48|559.46|557.46|559.62|557.62|559.19|557.19|441
1607775000000|2020-12-12 12:10:00|559.47|557.47|559.02|557.02|559.47|557.47|559.01|557.01|459
1607775300000|2020-12-12 12:15:00|558.98|556.98|559.5|557.5|559.85|557.85|558.96|556.96|364
1607775600000|2020-12-12 12:20:00|559.51|557.51|559.53|557.53|559.82|557.82|559.48|557.48|229
1607775900000|2020-12-12 12:25:00|559.56|557.56|559.16|557.16|559.81|557.81|559.14|557.14|398
1607776200000|2020-12-12 12:30:00|559.17|557.17|559.06|557.06|559.78|557.78|559.04|557.04|331
1607776500000|2020-12-12 12:35:00|559.04|557.04|557.97|555.97|559.35|557.35|557.84|555.84|380
1607776800000|2020-12-12 12:40:00|557.96|555.96|558.29|556.29|558.31|556.31|557.54|555.54|462
1607777100000|2020-12-12 12:45:00|558.28|556.28|558.2|556.2|558.28|556.28|557.84|555.84|393
1607777400000|2020-12-12 12:50:00|558.19|556.19|557.95|555.95|558.19|556.19|557.89|555.89|118
1607777700000|2020-12-12 12:55:00|557.96|555.96|558.35|556.35|558.54|556.54|557.94|555.94|235
1607778000000|2020-12-12 13:00:00|558.36|556.36|558.46|556.46|558.83|556.83|558.23|556.23|256
1607778300000|2020-12-12 13:05:00|558.47|556.47|557.45|555.45|558.47|556.47|557.41|555.41|325
1607778600000|2020-12-12 13:10:00|557.43|555.43|556.95|554.95|557.43|555.43|556.59|554.59|507
1607778900000|2020-12-12 13:15:00|556.94|554.94|557.04|555.04|557.1|555.1|556.49|554.49|341
1607779200000|2020-12-12 13:20:00|557.03|555.03|557.34|555.34|557.43|555.43|557.03|555.03|462
1607779500000|2020-12-12 13:25:00|557.32|555.32|557.56|555.56|557.88|555.88|557.3|555.3|228
1607779800000|2020-12-12 13:30:00|557.57|555.57|556.92|554.92|557.57|555.57|556.75|554.75|278
1607780100000|2020-12-12 13:35:00|556.93|554.93|557.73|555.73|557.81|555.81|556.89|554.89|349
1607780400000|2020-12-12 13:40:00|557.74|555.74|557.46|555.46|557.9|555.9|557.03|555.03|521
1607780700000|2020-12-12 13:45:00|557.48|555.48|557.16|555.16|557.63|555.63|557.13|555.13|270
1607781000000|2020-12-12 13:50:00|557.17|555.17|557.13|555.13|557.17|555.17|556.69|554.69|276
1607781300000|2020-12-12 13:55:00|557.12|555.12|556.59|554.59|557.12|555.12|556.51|554.51|292
1607781600000|2020-12-12 14:00:00|556.58|554.58|556.67|554.67|556.69|554.69|556.55|554.55|199
1607781900000|2020-12-12 14:05:00|556.66|554.66|557.41|555.41|557.69|555.69|556.66|554.66|282
1607782200000|2020-12-12 14:10:00|557.39|555.39|556.49|554.49|557.4|555.4|555.65|553.65|509
1607782500000|2020-12-12 14:15:00|556.5|554.5|556.63|554.63|556.67|554.67|556.24|554.24|348
1607782800000|2020-12-12 14:20:00|556.64|554.64|557.78|555.78|557.96|555.96|556.62|554.62|301
1607783100000|2020-12-12 14:25:00|557.77|555.77|557.92|555.92|557.99|555.99|557.63|555.63|439
1607783400000|2020-12-12 14:30:00|557.9|555.9|557.23|555.23|557.9|555.9|556.95|554.95|471
1607783700000|2020-12-12 14:35:00|557.24|555.24|555.5|553.5|557.25|555.25|555.48|553.48|423
1607784000000|2020-12-12 14:40:00|555.51|553.51|553.83|551.83|555.51|553.51|552.93|550.93|676
1607784300000|2020-12-12 14:45:00|553.84|551.84|552.95|550.95|553.85|551.85|552.74|550.74|691
1607784600000|2020-12-12 14:50:00|552.94|550.94|553.71|551.71|553.71|551.71|552.93|550.93|542
1607784900000|2020-12-12 14:55:00|553.7|551.7|555|553|555.04|553.04|553.7|551.7|467
1607785200000|2020-12-12 15:00:00|554.98|552.98|552.84|550.84|554.98|552.98|552.79|550.79|533
1607785500000|2020-12-12 15:05:00|552.83|550.83|552.84|550.84|553.41|551.41|552.67|550.67|490
1607785800000|2020-12-12 15:10:00|552.86|550.86|553.37|551.37|553.66|551.66|552.68|550.68|425
1607786100000|2020-12-12 15:15:00|553.39|551.39|554.94|552.94|554.94|552.94|553.36|551.36|372
1607786400000|2020-12-12 15:20:00|554.97|552.97|554.83|552.83|554.97|552.97|554.74|552.74|333
1607786700000|2020-12-12 15:25:00|554.85|552.85|555.01|553.01|555.65|553.65|554.59|552.59|411
1607787000000|2020-12-12 15:30:00|555.02|553.02|555.27|553.27|555.3|553.3|554.25|552.25|522
1607787300000|2020-12-12 15:35:00|555.28|553.28|556.02|554.02|556.12|554.12|555.27|553.27|521
1607787600000|2020-12-12 15:40:00|556.01|554.01|556.23|554.23|556.57|554.57|555.93|553.93|354
1607787900000|2020-12-12 15:45:00|556.22|554.22|555.57|553.57|556.22|554.22|555.42|553.42|347
1607788200000|2020-12-12 15:50:00|555.58|553.58|555.63|553.63|556.08|554.08|555.58|553.58|315
1607788500000|2020-12-12 15:55:00|555.62|553.62|555.63|553.63|556.14|554.14|555.56|553.56|414
1607788800000|2020-12-12 16:00:00|555.64|553.64|555.52|553.52|556.73|554.73|555.14|553.14|571
1607789100000|2020-12-12 16:05:00|555.53|553.53|555.83|553.83|556.83|554.83|555.51|553.51|474
1607789400000|2020-12-12 16:10:00|555.81|553.81|556.18|554.18|556.31|554.31|555.51|553.51|453
1607789700000|2020-12-12 16:15:00|556.19|554.19|556.09|554.09|556.24|554.24|555.73|553.73|486
1607790000000|2020-12-12 16:20:00|556.1|554.1|556.29|554.29|556.73|554.73|555.8|553.8|373
1607790300000|2020-12-12 16:25:00|556.26|554.26|556.05|554.05|556.26|554.26|555.26|553.26|475
1607790600000|2020-12-12 16:30:00|556.06|554.06|556.17|554.17|556.34|554.34|556.05|554.05|262
1607790900000|2020-12-12 16:35:00|556.2|554.2|556.35|554.35|556.48|554.48|556.19|554.19|205
1607791200000|2020-12-12 16:40:00|556.37|554.37|555.4|553.4|556.39|554.39|555.39|553.39|411
1607791500000|2020-12-12 16:45:00|555.37|553.37|554.18|552.18|555.44|553.44|554.17|552.17|381
1607791800000|2020-12-12 16:50:00|554.04|552.04|554.07|552.07|554.25|552.25|553.85|551.85|264
1607792100000|2020-12-12 16:55:00|554.08|552.08|554.39|552.39|554.85|552.85|554.08|552.08|356
1607792400000|2020-12-12 17:00:00|554.42|552.42|555.39|553.39|555.41|553.41|554.41|552.41|190
1607792700000|2020-12-12 17:05:00|555.37|553.37|554.88|552.88|555.47|553.47|554.86|552.86|309
1607793000000|2020-12-12 17:10:00|554.87|552.87|553.9|551.9|555|553|553.9|551.9|301
1607793300000|2020-12-12 17:15:00|553.89|551.89|553.24|551.24|553.94|551.94|553.23|551.23|362
1607793600000|2020-12-12 17:20:00|553.2|551.2|553.09|551.09|553.21|551.21|552.93|550.93|207
1607793900000|2020-12-12 17:25:00|553.08|551.08|553.66|551.66|553.69|551.69|553.06|551.06|235
1607794200000|2020-12-12 17:30:00|553.67|551.67|553.7|551.7|553.73|551.73|553.15|551.15|325
1607794500000|2020-12-12 17:35:00|553.69|551.69|555.38|553.38|555.38|553.38|553.69|551.69|336
1607794800000|2020-12-12 17:40:00|555.39|553.39|555.4|553.4|555.69|553.69|555.19|553.19|291
1607795100000|2020-12-12 17:45:00|555.39|553.39|556.24|554.24|556.45|554.45|555.28|553.28|424
1607795400000|2020-12-12 17:50:00|556.22|554.22|557.94|555.94|557.99|555.99|556.17|554.17|474
1607795700000|2020-12-12 17:55:00|557.91|555.91|557.41|555.41|557.95|555.95|557.4|555.4|535
1607796000000|2020-12-12 18:00:00|557.42|555.42|559.17|557.17|559.33|557.33|557.38|555.38|597
1607796300000|2020-12-12 18:05:00|559.14|557.14|558.88|556.88|559.16|557.16|558.66|556.66|509
1607796600000|2020-12-12 18:10:00|558.89|556.89|558.73|556.73|559.13|557.13|558.45|556.45|425
1607796900000|2020-12-12 18:15:00|558.74|556.74|559.96|557.96|560.04|558.04|558.72|556.72|428
1607797200000|2020-12-12 18:20:00|559.95|557.95|563.4|561.4|563.42|561.42|559.95|557.95|682
1607797500000|2020-12-12 18:25:00|563.43|561.43|563.36|561.36|563.9|561.9|562.92|560.92|621
1607797800000|2020-12-12 18:30:00|563.38|561.38|564.18|562.18|564.29|562.29|562.81|560.81|506
1607798100000|2020-12-12 18:35:00|564.19|562.19|565.18|563.18|565.55|563.55|563.76|561.76|492
1607798400000|2020-12-12 18:40:00|565.16|563.16|564.36|562.36|565.17|563.17|564.29|562.29|425
1607798700000|2020-12-12 18:45:00|564.35|562.35|565.42|563.42|565.43|563.43|564.35|562.35|317
1607799000000|2020-12-12 18:50:00|565.43|563.43|566.31|564.31|566.36|564.36|565.41|563.41|315
1607799300000|2020-12-12 18:55:00|566.3|564.3|565.34|563.34|566.38|564.38|564.9|562.9|499
1607799600000|2020-12-12 19:00:00|565.35|563.35|566.22|564.22|566.24|564.24|565.35|563.35|368
1607799900000|2020-12-12 19:05:00|566.23|564.23|566|564|566.25|564.25|565.96|563.96|183
1607800200000|2020-12-12 19:10:00|565.99|563.99|567.5|565.5|568.58|566.58|565.96|563.96|583
1607800500000|2020-12-12 19:15:00|567.48|565.48|566.22|564.22|567.53|565.53|566.2|564.2|363
1607800800000|2020-12-12 19:20:00|566.21|564.21|566.33|564.33|566.55|564.55|565.99|563.99|344
1607801100000|2020-12-12 19:25:00|566.36|564.36|566.63|564.63|567.91|565.91|566.34|564.34|569
1607801400000|2020-12-12 19:30:00|566.62|564.62|565.64|563.64|567.18|565.18|565.44|563.44|579
1607801700000|2020-12-12 19:35:00|565.66|563.66|566.12|564.12|566.6|564.6|565.64|563.64|495
1607802000000|2020-12-12 19:40:00|566.11|564.11|566.71|564.71|566.71|564.71|565.85|563.85|362
1607802300000|2020-12-12 19:45:00|566.7|564.7|567.99|565.99|567.99|565.99|566.45|564.45|328
1607802600000|2020-12-12 19:50:00|568.01|566.01|567.34|565.34|568.07|566.07|566.13|564.13|428
1607802900000|2020-12-12 19:55:00|567.36|565.36|570.02|568.02|570.39|568.39|567.36|565.36|464
1607803200000|2020-12-12 20:00:00|570.03|568.03|569.28|567.28|570.77|568.77|569.22|567.22|595
1607803500000|2020-12-12 20:05:00|569.29|567.29|568.36|566.36|569.31|567.31|568.04|566.04|472
1607803800000|2020-12-12 20:10:00|568.35|566.35|568.22|566.22|568.6|566.6|568.02|566.02|303
1607804100000|2020-12-12 20:15:00|568.2|566.2|568.06|566.06|568.29|566.29|567.81|565.81|375
1607804400000|2020-12-12 20:20:00|568.05|566.05|568.85|566.85|568.85|566.85|568.04|566.04|385
1607804700000|2020-12-12 20:25:00|568.91|566.91|569.76|567.76|569.86|567.86|568.88|566.88|447
1607805000000|2020-12-12 20:30:00|569.8|567.8|570.82|568.82|571.02|569.02|569.8|567.8|358
1607805300000|2020-12-12 20:35:00|570.84|568.84|570.32|568.32|573.05|571.05|570.31|568.31|521
1607805600000|2020-12-12 20:40:00|570.3|568.3|569.57|567.57|570.3|568.3|569.45|567.45|533
1607805900000|2020-12-12 20:45:00|569.55|567.55|569.01|567.01|569.56|567.56|569|567|510
1607806200000|2020-12-12 20:50:00|569.02|567.02|568.83|566.83|569.24|567.24|568.8|566.8|458
1607806500000|2020-12-12 20:55:00|568.84|566.84|569.24|567.24|569.24|567.24|568.72|566.72|380
1607806800000|2020-12-12 21:00:00|569.23|567.23|571.68|569.68|571.69|569.69|569.11|567.11|531
1607807100000|2020-12-12 21:05:00|571.67|569.67|571.16|569.16|571.81|569.81|570.98|568.98|428
1607807400000|2020-12-12 21:10:00|571.17|569.17|571.78|569.78|572.95|570.95|571.17|569.17|478
1607807700000|2020-12-12 21:15:00|571.79|569.79|572.39|570.39|573|571|571.78|569.78|425
1607808000000|2020-12-12 21:20:00|572.38|570.38|572.4|570.4|572.57|570.57|572.09|570.09|313
1607808300000|2020-12-12 21:25:00|572.41|570.41|571.22|569.22|572.6|570.6|571.2|569.2|358
1607808600000|2020-12-12 21:30:00|571.25|569.25|572.84|570.84|572.87|570.87|571.2|569.2|407
1607808900000|2020-12-12 21:35:00|572.85|570.85|571.58|569.58|573.05|571.05|571.58|569.58|543
1607809200000|2020-12-12 21:40:00|571.56|569.56|570.65|568.65|571.56|569.56|569.52|567.52|582
1607809500000|2020-12-12 21:45:00|570.66|568.66|571.36|569.36|571.37|569.37|570.39|568.39|464
1607809800000|2020-12-12 21:50:00|571.37|569.37|571.36|569.36|571.62|569.62|570.84|568.84|457
1607810100000|2020-12-12 21:55:00|571.37|569.37|571.83|569.83|572.03|570.03|571.34|569.34|357
1607810400000|2020-12-12 22:00:00|571.81|569.81|572.52|570.52|572.53|570.53|571.76|569.76|193
1607810700000|2020-12-12 22:05:00|572.51|570.51|572.11|570.11|573.14|571.14|572.11|570.11|169
1607811000000|2020-12-12 22:10:00|572.07|570.07|572.32|570.32|572.39|570.39|571.32|569.32|388
1607811300000|2020-12-12 22:15:00|572.33|570.33|572.59|570.59|572.85|570.85|572.29|570.29|352
1607811600000|2020-12-12 22:20:00|572.58|570.58|572.4|570.4|572.79|570.79|572.38|570.38|278
1607811900000|2020-12-12 22:25:00|572.36|570.36|572.32|570.32|572.37|570.37|572.22|570.22|178
1607812200000|2020-12-12 22:30:00|572.31|570.31|571.8|569.8|572.35|570.35|571.47|569.47|238
1607812500000|2020-12-12 22:35:00|571.81|569.81|572.79|570.79|573.21|571.21|571.78|569.78|373
1607812800000|2020-12-12 22:40:00|572.8|570.8|574.41|572.41|575.05|573.05|572.79|570.79|509
1607813100000|2020-12-12 22:45:00|574.33|572.33|572.41|570.41|574.67|572.67|572.06|570.06|390
1607813400000|2020-12-12 22:50:00|572.4|570.4|573.05|571.05|573.16|571.16|572.4|570.4|474
1607813700000|2020-12-12 22:55:00|573.06|571.06|572.63|570.63|573.21|571.21|572.6|570.6|292
1607814000000|2020-12-12 23:00:00|572.62|570.62|571.02|569.02|573.18|571.18|570.91|568.91|427
1607814300000|2020-12-12 23:05:00|571.01|569.01|569.93|567.93|571.01|569.01|569.19|567.19|536
1607814600000|2020-12-12 23:10:00|569.9|567.9|569.72|567.72|570.09|568.09|569.41|567.41|352
1607814900000|2020-12-12 23:15:00|569.73|567.73|570.46|568.46|570.71|568.71|569.52|567.52|521
1607815200000|2020-12-12 23:20:00|570.49|568.49|569.57|567.57|570.59|568.59|569.46|567.46|476
1607815500000|2020-12-12 23:25:00|569.58|567.58|569.85|567.85|570.02|568.02|569.48|567.48|396
1607815800000|2020-12-12 23:30:00|569.84|567.84|570.28|568.28|570.63|568.63|569.84|567.84|595
1607816100000|2020-12-12 23:35:00|570.27|568.27|569.39|567.39|570.71|568.71|569.37|567.37|451
1607816400000|2020-12-12 23:40:00|569.41|567.41|568.71|566.71|569.5|567.5|568.42|566.42|574
1607816700000|2020-12-12 23:45:00|568.72|566.72|569.04|567.04|569.15|567.15|568.72|566.72|396
1607817000000|2020-12-12 23:50:00|569.03|567.03|569.28|567.28|569.4|567.4|569.02|567.02|245
1607817300000|2020-12-12 23:55:00|569.29|567.29|569.25|567.25|569.75|567.75|568.75|566.75|501
1607817600000|2020-12-13 00:00:00|569.24|567.24|570.43|568.43|570.75|568.75|569|567|678
1607817900000|2020-12-13 00:05:00|570.42|568.42|570.04|568.04|570.5|568.5|570.04|568.04|519
1607818200000|2020-12-13 00:10:00|570.05|568.05|568.32|566.32|570.06|568.06|568.32|566.32|439
1607818500000|2020-12-13 00:15:00|568.33|566.33|568.78|566.78|568.85|566.85|568.19|566.19|485
1607818800000|2020-12-13 00:20:00|568.79|566.79|568.62|566.62|568.96|566.96|568.52|566.52|464
1607819100000|2020-12-13 00:25:00|568.63|566.63|566.91|564.91|568.63|566.63|566.91|564.91|370
1607819400000|2020-12-13 00:30:00|566.93|564.93|566.69|564.69|567.44|565.44|566.52|564.52|513
1607819700000|2020-12-13 00:35:00|566.68|564.68|566.04|564.04|566.69|564.69|565.48|563.48|617
1607820000000|2020-12-13 00:40:00|566.06|564.06|566.58|564.58|566.79|564.79|566.05|564.05|538
1607820300000|2020-12-13 00:45:00|566.57|564.57|566.82|564.82|567.11|565.11|566.47|564.47|436
1607820600000|2020-12-13 00:50:00|566.81|564.81|567.42|565.42|567.44|565.44|566.78|564.78|270
1607820900000|2020-12-13 00:55:00|567.43|565.43|567.17|565.17|567.54|565.54|567.17|565.17|245
1607821200000|2020-12-13 01:00:00|567.14|565.14|567.5|565.5|567.55|565.55|566.03|564.03|524
1607821500000|2020-12-13 01:05:00|567.52|565.52|567.78|565.78|567.96|565.96|567.47|565.47|394
1607821800000|2020-12-13 01:10:00|567.77|565.77|567.47|565.47|567.81|565.81|566.75|564.75|492
1607822100000|2020-12-13 01:15:00|567.48|565.48|567.15|565.15|567.63|565.63|566.89|564.89|387
1607822400000|2020-12-13 01:20:00|567.16|565.16|567.68|565.68|567.68|565.68|567.16|565.16|352
1607822700000|2020-12-13 01:25:00|567.67|565.67|568.11|566.11|568.2|566.2|567.5|565.5|308
1607823000000|2020-12-13 01:30:00|568.13|566.13|567.71|565.71|568.17|566.17|567.7|565.7|222
1607823300000|2020-12-13 01:35:00|567.7|565.7|567|565|567.72|565.72|566.98|564.98|174
1607823600000|2020-12-13 01:40:00|567.01|565.01|568.11|566.11|568.24|566.24|567|565|405
1607823900000|2020-12-13 01:45:00|568.12|566.12|568.08|566.08|568.32|566.32|567.95|565.95|153
1607824200000|2020-12-13 01:50:00|568.09|566.09|567.98|565.98|568.18|566.18|567.92|565.92|304
1607824500000|2020-12-13 01:55:00|567.97|565.97|567.34|565.34|567.97|565.97|567.34|565.34|344
1607824800000|2020-12-13 02:00:00|567.31|565.31|566.85|564.85|567.31|565.31|566.85|564.85|234
1607825100000|2020-12-13 02:05:00|566.83|564.83|566.16|564.16|566.84|564.84|565.83|563.83|340
1607825400000|2020-12-13 02:10:00|566.17|564.17|565.19|563.19|566.18|564.18|564.82|562.82|478
1607825700000|2020-12-13 02:15:00|565.18|563.18|566.16|564.16|566.25|564.25|565.03|563.03|443
1607826000000|2020-12-13 02:20:00|566.14|564.14|566.46|564.46|566.52|564.52|566.09|564.09|365
1607826300000|2020-12-13 02:25:00|566.48|564.48|567.13|565.13|567.14|565.14|566.45|564.45|227
1607826600000|2020-12-13 02:30:00|567.12|565.12|567.13|565.13|567.85|565.85|567.05|565.05|350
1607826900000|2020-12-13 02:35:00|567.16|565.16|567.15|565.15|567.46|565.46|566.68|564.68|482
1607827200000|2020-12-13 02:40:00|567.12|565.12|566.49|564.49|567.18|565.18|566.43|564.43|279
1607827500000|2020-12-13 02:45:00|566.52|564.52|566.33|564.33|566.55|564.55|566.33|564.33|201
1607827800000|2020-12-13 02:50:00|566.31|564.31|566.76|564.76|566.77|564.77|566.18|564.18|144
1607828100000|2020-12-13 02:55:00|566.77|564.77|567.73|565.73|567.73|565.73|566.76|564.76|146
1607828400000|2020-12-13 03:00:00|567.74|565.74|568.54|566.54|568.62|566.62|567.72|565.72|306
1607828700000|2020-12-13 03:05:00|568.53|566.53|568.73|566.73|568.96|566.96|568.5|566.5|372
1607829000000|2020-12-13 03:10:00|568.71|566.71|567.96|565.96|568.72|566.72|567.96|565.96|178
1607829300000|2020-12-13 03:15:00|567.95|565.95|567.98|565.98|568.14|566.14|567.81|565.81|297
1607829600000|2020-12-13 03:20:00|567.97|565.97|567.03|565.03|567.98|565.98|566.91|564.91|278
1607829900000|2020-12-13 03:25:00|567.04|565.04|567.25|565.25|567.29|565.29|566.85|564.85|363
1607830200000|2020-12-13 03:30:00|567.24|565.24|566.68|564.68|567.24|565.24|566.64|564.64|389
1607830500000|2020-12-13 03:35:00|566.6|564.6|566.56|564.56|566.72|564.72|566.56|564.56|248
1607830800000|2020-12-13 03:40:00|566.58|564.58|566.49|564.49|566.77|564.77|566.48|564.48|202
1607831100000|2020-12-13 03:45:00|566.48|564.48|566.42|564.42|566.52|564.52|566.34|564.34|261
1607831400000|2020-12-13 03:50:00|566.43|564.43|566.5|564.5|567.04|565.04|566.42|564.42|285
1607831700000|2020-12-13 03:55:00|566.49|564.49|566.74|564.74|566.8|564.8|566.47|564.47|353
1607832000000|2020-12-13 04:00:00|566.75|564.75|567.34|565.34|567.34|565.34|566.75|564.75|425
1607832300000|2020-12-13 04:05:00|567.35|565.35|567.3|565.3|567.38|565.38|567.19|565.19|262
1607832600000|2020-12-13 04:10:00|567.31|565.31|566.03|564.03|567.31|565.31|566.02|564.02|422
1607832900000|2020-12-13 04:15:00|566.02|564.02|567.35|565.35|567.54|565.54|565.62|563.62|467
1607833200000|2020-12-13 04:20:00|567.34|565.34|568.22|566.22|568.22|566.22|567.19|565.19|353
1607833500000|2020-12-13 04:25:00|568.21|566.21|568.38|566.38|568.41|566.41|568.12|566.12|231
1607833800000|2020-12-13 04:30:00|568.39|566.39|568.85|566.85|568.9|566.9|568|566|204
1607834100000|2020-12-13 04:35:00|568.87|566.87|569.08|567.08|569.71|567.71|568.83|566.83|392
1607834400000|2020-12-13 04:40:00|569.09|567.09|570.43|568.43|570.45|568.45|568.97|566.97|341
1607834700000|2020-12-13 04:45:00|570.4|568.4|570|568|570.64|568.64|569.98|567.98|284
1607835000000|2020-12-13 04:50:00|569.99|567.99|569.35|567.35|570.2|568.2|569.35|567.35|338
1607835300000|2020-12-13 04:55:00|569.34|567.34|569.23|567.23|569.57|567.57|569.07|567.07|260
1607835600000|2020-12-13 05:00:00|569.24|567.24|569.38|567.38|569.42|567.42|569.16|567.16|243
1607835900000|2020-12-13 05:05:00|569.37|567.37|570.67|568.67|570.67|568.67|569.37|567.37|338
1607836200000|2020-12-13 05:10:00|570.63|568.63|570.82|568.82|570.92|568.92|570.42|568.42|273
1607836500000|2020-12-13 05:15:00|570.81|568.81|570.64|568.64|570.84|568.84|570.54|568.54|190
1607836800000|2020-12-13 05:20:00|570.62|568.62|571.98|569.98|572.01|570.01|570.6|568.6|403
1607837100000|2020-12-13 05:25:00|571.99|569.99|573.13|571.13|573.16|571.16|571.98|569.98|320
1607837400000|2020-12-13 05:30:00|573.14|571.14|571.75|569.75|573.16|571.16|571.72|569.72|384
1607837700000|2020-12-13 05:35:00|571.74|569.74|571.9|569.9|572.72|570.72|571.5|569.5|572
1607838000000|2020-12-13 05:40:00|571.89|569.89|571.42|569.42|571.93|569.93|571.05|569.05|297
1607838300000|2020-12-13 05:45:00|571.41|569.41|570.94|568.94|571.41|569.41|570.81|568.81|328
1607838600000|2020-12-13 05:50:00|570.92|568.92|570.91|568.91|571.07|569.07|570.68|568.68|292
1607838900000|2020-12-13 05:55:00|570.85|568.85|570.56|568.56|571.45|569.45|570.54|568.54|267
1607839200000|2020-12-13 06:00:00|570.58|568.58|571.52|569.52|571.52|569.52|570.56|568.56|370
1607839500000|2020-12-13 06:05:00|571.53|569.53|571.68|569.68|571.94|569.94|571.53|569.53|209
1607839800000|2020-12-13 06:10:00|571.69|569.69|572.52|570.52|572.56|570.56|571.61|569.61|332
1607840100000|2020-12-13 06:15:00|572.53|570.53|573.28|571.28|573.68|571.68|572.52|570.52|498
1607840400000|2020-12-13 06:20:00|573.27|571.27|572.4|570.4|573.33|571.33|572.09|570.09|408
1607840700000|2020-12-13 06:25:00|572.38|570.38|572.98|570.98|573.07|571.07|572.32|570.32|342
1607841000000|2020-12-13 06:30:00|572.99|570.99|571.52|569.52|573.03|571.03|571.49|569.49|368
1607841300000|2020-12-13 06:35:00|571.51|569.51|571.04|569.04|571.51|569.51|570.98|568.98|449
1607841600000|2020-12-13 06:40:00|571.03|569.03|571.12|569.12|571.18|569.18|571.03|569.03|293
1607841900000|2020-12-13 06:45:00|571.11|569.11|571.19|569.19|571.28|569.28|570.5|568.5|396
1607842200000|2020-12-13 06:50:00|571.2|569.2|573.25|571.25|573.25|571.25|571.19|569.19|625
1607842500000|2020-12-13 06:55:00|573.29|571.29|573.49|571.49|573.84|571.84|572.83|570.83|531
1607842800000|2020-12-13 07:00:00|573.5|571.5|575.28|573.28|575.44|573.44|573.49|571.49|706
1607843100000|2020-12-13 07:05:00|575.25|573.25|576.1|574.1|576.11|574.11|574.78|572.78|645
1607843400000|2020-12-13 07:10:00|576.09|574.09|575.88|573.88|576.94|574.94|575.53|573.53|556
1607843700000|2020-12-13 07:15:00|575.89|573.89|576.33|574.33|576.42|574.42|575.68|573.68|480
1607844000000|2020-12-13 07:20:00|576.34|574.34|577.64|575.64|577.92|575.92|576.34|574.34|568
1607844300000|2020-12-13 07:25:00|577.65|575.65|576.54|574.54|577.8|575.8|576.5|574.5|535
1607844600000|2020-12-13 07:30:00|576.55|574.55|576.42|574.42|576.81|574.81|576.17|574.17|563
1607844900000|2020-12-13 07:35:00|576.43|574.43|577.18|575.18|577.43|575.43|576.42|574.42|523
1607845200000|2020-12-13 07:40:00|577.19|575.19|578.35|576.35|578.38|576.38|577.19|575.19|516
1607845500000|2020-12-13 07:45:00|578.37|576.37|579.99|577.99|580.54|578.54|578.37|576.37|895
1607845800000|2020-12-13 07:50:00|579.98|577.98|580.12|578.12|580.92|578.92|579.72|577.72|706
1607846100000|2020-12-13 07:55:00|580.13|578.13|580.41|578.41|580.91|578.91|579.66|577.66|712
1607846400000|2020-12-13 08:00:00|580.45|578.45|583.26|581.26|584.53|582.53|580.42|578.42|813
1607846700000|2020-12-13 08:05:00|583.28|581.28|582.08|580.08|583.99|581.99|582.08|580.08|655
1607847000000|2020-12-13 08:10:00|582.14|580.14|581.74|579.74|582.36|580.36|581.24|579.24|423
1607847300000|2020-12-13 08:15:00|581.75|579.75|581.14|579.14|581.91|579.91|580.76|578.76|394
1607847600000|2020-12-13 08:20:00|581.13|579.13|580.65|578.65|581.23|579.23|580.65|578.65|369
1607847900000|2020-12-13 08:25:00|580.66|578.66|579.24|577.24|580.67|578.67|578.36|576.36|585
1607848200000|2020-12-13 08:30:00|579.23|577.23|579.96|577.96|580.55|578.55|579.2|577.2|478
1607848500000|2020-12-13 08:35:00|579.95|577.95|578.64|576.64|580.21|578.21|578.64|576.64|602
1607848800000|2020-12-13 08:40:00|578.65|576.65|580.17|578.17|580.38|578.38|578.62|576.62|450
1607849100000|2020-12-13 08:45:00|580.18|578.18|580.82|578.82|581.09|579.09|580.17|578.17|414
1607849400000|2020-12-13 08:50:00|580.83|578.83|581.23|579.23|581.23|579.23|580.83|578.83|286
1607849700000|2020-12-13 08:55:00|581.24|579.24|582.5|580.5|582.81|580.81|581.23|579.23|398
1607850000000|2020-12-13 09:00:00|582.49|580.49|580.6|578.6|582.72|580.72|580.56|578.56|464
1607850300000|2020-12-13 09:05:00|580.64|578.64|580|578|580.77|578.77|579.96|577.96|327
1607850600000|2020-12-13 09:10:00|579.99|577.99|580.13|578.13|580.39|578.39|579.49|577.49|352
1607850900000|2020-12-13 09:15:00|580.15|578.15|580.99|578.99|581.12|579.12|580.02|578.02|281
1607851200000|2020-12-13 09:20:00|580.98|578.98|581.32|579.32|581.32|579.32|580.78|578.78|305
1607851500000|2020-12-13 09:25:00|581.31|579.31|581.14|579.14|581.62|579.62|580.99|578.99|246
1607851800000|2020-12-13 09:30:00|581.15|579.15|581.96|579.96|581.97|579.97|581.1|579.1|130
1607852100000|2020-12-13 09:35:00|582|580|581.28|579.28|582|580|581.24|579.24|256
1607852400000|2020-12-13 09:40:00|581.31|579.31|581.95|579.95|582.01|580.01|581.16|579.16|269
1607852700000|2020-12-13 09:45:00|581.96|579.96|585.6|583.6|585.73|583.73|581.91|579.91|522
1607853000000|2020-12-13 09:50:00|585.62|583.62|585.42|583.42|586.03|584.03|584.64|582.64|506
1607853300000|2020-12-13 09:55:00|585.43|583.43|584.49|582.49|585.45|583.45|584.24|582.24|333
1607853600000|2020-12-13 10:00:00|584.51|582.51|587.11|585.11|587.65|585.65|584.51|582.51|527
1607853900000|2020-12-13 10:05:00|587.12|585.12|586.85|584.85|587.63|585.63|586.17|584.17|564
1607854200000|2020-12-13 10:10:00|586.81|584.81|584.54|582.54|586.83|584.83|584.19|582.19|535
1607854500000|2020-12-13 10:15:00|584.55|582.55|583.8|581.8|584.87|582.87|583.2|581.2|578
1607854800000|2020-12-13 10:20:00|583.77|581.77|584.12|582.12|584.54|582.54|583.74|581.74|457
1607855100000|2020-12-13 10:25:00|584.17|582.17|584.85|582.85|585.08|583.08|583.93|581.93|293
1607855400000|2020-12-13 10:30:00|584.87|582.87|586.32|584.32|586.61|584.61|583.96|581.96|445
1607855700000|2020-12-13 10:35:00|586.33|584.33|585.6|583.6|586.38|584.38|585.5|583.5|375
1607856000000|2020-12-13 10:40:00|585.61|583.61|584.29|582.29|585.74|583.74|584.29|582.29|406
1607856300000|2020-12-13 10:45:00|584.3|582.3|584.44|582.44|585.66|583.66|584.01|582.01|515
1607856600000|2020-12-13 10:50:00|584.42|582.42|584.63|582.63|585.3|583.3|584.23|582.23|597
1607856900000|2020-12-13 10:55:00|584.62|582.62|584.86|582.86|584.89|582.89|584.13|582.13|534
1607857200000|2020-12-13 11:00:00|584.89|582.89|583.68|581.68|585.31|583.31|583.68|581.68|472
1607857500000|2020-12-13 11:05:00|583.67|581.67|583.4|581.4|583.87|581.87|583.33|581.33|512
1607857800000|2020-12-13 11:10:00|583.39|581.39|583.03|581.03|583.41|581.41|582.68|580.68|614
1607858100000|2020-12-13 11:15:00|583.04|581.04|584.1|582.1|584.18|582.18|583.03|581.03|443
1607858400000|2020-12-13 11:20:00|584.11|582.11|583.78|581.78|584.23|582.23|583.66|581.66|272
1607858700000|2020-12-13 11:25:00|583.75|581.75|584.02|582.02|584.2|582.2|583.38|581.38|245
1607859000000|2020-12-13 11:30:00|584.01|582.01|585.14|583.14|585.16|583.16|583.86|581.86|304
1607859300000|2020-12-13 11:35:00|585.15|583.15|586.46|584.46|586.64|584.64|584.61|582.61|382
1607859600000|2020-12-13 11:40:00|586.45|584.45|587.79|585.79|587.82|585.82|586.43|584.43|557
1607859900000|2020-12-13 11:45:00|587.76|585.76|584.7|582.7|587.79|585.79|584.51|582.51|669
1607860200000|2020-12-13 11:50:00|584.71|582.71|585.36|583.36|585.36|583.36|584.68|582.68|547
1607860500000|2020-12-13 11:55:00|585.34|583.34|586.77|584.77|586.94|584.94|584.92|582.92|603
1607860800000|2020-12-13 12:00:00|586.78|584.78|587.35|585.35|587.68|585.68|586.77|584.77|424
1607861100000|2020-12-13 12:05:00|587.36|585.36|587.9|585.9|587.9|585.9|586.73|584.73|417
1607861400000|2020-12-13 12:10:00|587.91|585.91|586.25|584.25|588.71|586.71|586.22|584.22|591
1607861700000|2020-12-13 12:15:00|586.26|584.26|585.21|583.21|586.73|584.73|584.64|582.64|660
1607862000000|2020-12-13 12:20:00|585.22|583.22|585.97|583.97|585.97|583.97|584.93|582.93|503
1607862300000|2020-12-13 12:25:00|585.98|583.98|587.21|585.21|587.4|585.4|585.88|583.88|515
1607862600000|2020-12-13 12:30:00|587.2|585.2|589.62|587.62|589.62|587.62|586.59|584.59|585
1607862900000|2020-12-13 12:35:00|589.63|587.63|588.56|586.56|589.87|587.87|588.15|586.15|617
1607863200000|2020-12-13 12:40:00|588.59|586.59|588.38|586.38|589.9|587.9|588.37|586.37|743
1607863500000|2020-12-13 12:45:00|588.39|586.39|589.52|587.52|589.87|587.87|588.39|586.39|611
1607863800000|2020-12-13 12:50:00|589.51|587.51|588.34|586.34|589.6|587.6|588.34|586.34|530
1607864100000|2020-12-13 12:55:00|588.33|586.33|588.06|586.06|588.4|586.4|587.65|585.65|401
1607864400000|2020-12-13 13:00:00|588.07|586.07|589.29|587.29|589.41|587.41|588.06|586.06|463
1607864700000|2020-12-13 13:05:00|589.28|587.28|589.39|587.39|589.41|587.41|588.43|586.43|542
1607865000000|2020-12-13 13:10:00|589.38|587.38|588.66|586.66|589.39|587.39|588.51|586.51|484
1607865300000|2020-12-13 13:15:00|588.7|586.7|588.2|586.2|588.75|586.75|587.94|585.94|351
1607865600000|2020-12-13 13:20:00|588.21|586.21|590.11|588.11|590.46|588.46|588.21|586.21|464
1607865900000|2020-12-13 13:25:00|590.12|588.12|588.11|586.11|590.13|588.13|587.57|585.57|612
1607866200000|2020-12-13 13:30:00|588.1|586.1|587.01|585.01|588.1|586.1|586.53|584.53|604
1607866500000|2020-12-13 13:35:00|587.04|585.04|586.93|584.93|587.72|585.72|586.84|584.84|548
1607866800000|2020-12-13 13:40:00|586.94|584.94|587.42|585.42|587.66|585.66|586.86|584.86|532
1607867100000|2020-12-13 13:45:00|587.43|585.43|585.34|583.34|587.43|585.43|585.28|583.28|612
1607867400000|2020-12-13 13:50:00|585.36|583.36|586.33|584.33|586.36|584.36|585.33|583.33|446
1607867700000|2020-12-13 13:55:00|586.34|584.34|586.98|584.98|587|585|586.12|584.12|268
1607868000000|2020-12-13 14:00:00|586.95|584.95|585.33|583.33|586.95|584.95|584.86|582.86|624
1607868300000|2020-12-13 14:05:00|585.34|583.34|587.32|585.32|587.71|585.71|585.33|583.33|542
1607868600000|2020-12-13 14:10:00|587.31|585.31|586.03|584.03|587.36|585.36|585.68|583.68|469
1607868900000|2020-12-13 14:15:00|586.06|584.06|586.81|584.81|587.36|585.36|586.02|584.02|591
1607869200000|2020-12-13 14:20:00|586.82|584.82|586.66|584.66|586.87|584.87|586.09|584.09|491
1607869500000|2020-12-13 14:25:00|586.65|584.65|585.28|583.28|586.78|584.78|585.21|583.21|567
1607869800000|2020-12-13 14:30:00|585.27|583.27|585.11|583.11|585.38|583.38|585.1|583.1|481
1607870100000|2020-12-13 14:35:00|585.1|583.1|584.79|582.79|585.53|583.53|584.41|582.41|541
1607870400000|2020-12-13 14:40:00|584.76|582.76|585.52|583.52|585.54|583.54|584.74|582.74|481
1607870700000|2020-12-13 14:45:00|585.51|583.51|585.53|583.53|585.77|583.77|585.33|583.33|299
1607871000000|2020-12-13 14:50:00|585.54|583.54|585.92|583.92|585.94|583.94|585.06|583.06|190
1607871300000|2020-12-13 14:55:00|585.93|583.93|586.54|584.54|586.77|584.77|585.91|583.91|152
1607871600000|2020-12-13 15:00:00|586.53|584.53|587.13|585.13|587.85|585.85|586.45|584.45|435
1607871900000|2020-12-13 15:05:00|587.14|585.14|587.25|585.25|587.67|585.67|587.12|585.12|447
1607872200000|2020-12-13 15:10:00|587.24|585.24|584.09|582.09|587.24|585.24|583.88|581.88|669
1607872500000|2020-12-13 15:15:00|584.08|582.08|582.94|580.94|584.5|582.5|582.63|580.63|678
1607872800000|2020-12-13 15:20:00|582.95|580.95|583.28|581.28|583.47|581.47|582.49|580.49|585
1607873100000|2020-12-13 15:25:00|583.29|581.29|582.61|580.61|583.31|581.31|582.42|580.42|515
1607873400000|2020-12-13 15:30:00|582.59|580.59|582.55|580.55|582.63|580.63|581.5|579.5|637
1607873700000|2020-12-13 15:35:00|582.54|580.54|585.12|583.12|585.14|583.14|582.53|580.53|435
1607874000000|2020-12-13 15:40:00|585.11|583.11|584.69|582.69|585.14|583.14|584.3|582.3|423
1607874300000|2020-12-13 15:45:00|584.68|582.68|584.43|582.43|584.69|582.69|583.91|581.91|394
1607874600000|2020-12-13 15:50:00|584.42|582.42|584.3|582.3|584.5|582.5|583.82|581.82|327
1607874900000|2020-12-13 15:55:00|584.29|582.29|585.95|583.95|585.98|583.98|584.29|582.29|445
1607875200000|2020-12-13 16:00:00|585.96|583.96|589.37|587.37|589.38|587.38|585.96|583.96|644
1607875500000|2020-12-13 16:05:00|589.38|587.38|589.99|587.99|590.39|588.39|589.03|587.03|642
1607875800000|2020-12-13 16:10:00|590|588|593.84|591.84|593.87|591.87|589.93|587.93|684
1607876100000|2020-12-13 16:15:00|593.88|591.88|594.6|592.6|595.83|593.83|593.41|591.41|748
1607876400000|2020-12-13 16:20:00|594.61|592.61|595.66|593.66|595.81|593.81|593.85|591.85|677
1607876700000|2020-12-13 16:25:00|595.68|593.68|594.78|592.78|595.68|593.68|594.48|592.48|618
1607877000000|2020-12-13 16:30:00|594.77|592.77|595.13|593.13|595.64|593.64|594.77|592.77|624
1607877300000|2020-12-13 16:35:00|595.12|593.12|595.03|593.03|595.4|593.4|594.92|592.92|405
1607877600000|2020-12-13 16:40:00|595.04|593.04|593.78|591.78|595.04|593.04|593.5|591.5|670
1607877900000|2020-12-13 16:45:00|593.76|591.76|592.88|590.88|593.79|591.79|592.76|590.76|545
1607878200000|2020-12-13 16:50:00|592.89|590.89|593.37|591.37|593.41|591.41|592.39|590.39|491
1607878500000|2020-12-13 16:55:00|593.39|591.39|594.2|592.2|594.3|592.3|593.32|591.32|355
1607878800000|2020-12-13 17:00:00|594.21|592.21|593.82|591.82|594.22|592.22|593.81|591.81|143
1607879100000|2020-12-13 17:05:00|593.85|591.85|592.97|590.97|594.1|592.1|592.36|590.36|347
1607879400000|2020-12-13 17:10:00|592.98|590.98|594.94|592.94|594.97|592.97|592.9|590.9|394
1607879700000|2020-12-13 17:15:00|594.96|592.96|593.48|591.48|595.24|593.24|593.38|591.38|376
1607880000000|2020-12-13 17:20:00|593.47|591.47|592.35|590.35|593.49|591.49|592.24|590.24|516
1607880300000|2020-12-13 17:25:00|592.36|590.36|592.85|590.85|593.38|591.38|592.15|590.15|387
1607880600000|2020-12-13 17:30:00|592.83|590.83|593.38|591.38|593.63|591.63|592.35|590.35|543
1607880900000|2020-12-13 17:35:00|593.36|591.36|592.56|590.56|593.36|591.36|592.26|590.26|448
1607881200000|2020-12-13 17:40:00|592.57|590.57|593.3|591.3|593.38|591.38|592.3|590.3|404
1607881500000|2020-12-13 17:45:00|593.31|591.31|592.5|590.5|593.32|591.32|592.33|590.33|263
1607881800000|2020-12-13 17:50:00|592.49|590.49|594.25|592.25|594.28|592.28|592.3|590.3|508
1607882100000|2020-12-13 17:55:00|594.24|592.24|595.36|593.36|595.46|593.46|594.24|592.24|420
1607882400000|2020-12-13 18:00:00|595.35|593.35|594.15|592.15|595.35|593.35|593.8|591.8|453
1607882700000|2020-12-13 18:05:00|594.13|592.13|593.23|591.23|594.15|592.15|593.04|591.04|447
1607883000000|2020-12-13 18:10:00|593.24|591.24|592.27|590.27|593.25|591.25|592.11|590.11|390
1607883300000|2020-12-13 18:15:00|592.26|590.26|592.21|590.21|592.56|590.56|592.13|590.13|475
1607883600000|2020-12-13 18:20:00|592.22|590.22|592.69|590.69|592.92|590.92|591.72|589.72|375
1607883900000|2020-12-13 18:25:00|592.7|590.7|592.72|590.72|593.2|591.2|592.26|590.26|384
1607884200000|2020-12-13 18:30:00|592.7|590.7|593.23|591.23|593.28|591.28|592.16|590.16|385
1607884500000|2020-12-13 18:35:00|593.26|591.26|593.17|591.17|593.45|591.45|593.04|591.04|381
1607884800000|2020-12-13 18:40:00|593.18|591.18|592.48|590.48|593.19|591.19|592.45|590.45|332
1607885100000|2020-12-13 18:45:00|592.49|590.49|593.86|591.86|593.87|591.87|592.46|590.46|375
1607885400000|2020-12-13 18:50:00|593.87|591.87|592.76|590.76|593.93|591.93|592.74|590.74|338
1607885700000|2020-12-13 18:55:00|592.74|590.74|593.16|591.16|593.19|591.19|592.22|590.22|518
1607886000000|2020-12-13 19:00:00|593.18|591.18|593.85|591.85|593.85|591.85|593.16|591.16|235
1607886300000|2020-12-13 19:05:00|593.87|591.87|593.47|591.47|594.3|592.3|593.36|591.36|374
1607886600000|2020-12-13 19:10:00|593.46|591.46|592.76|590.76|593.52|591.52|592.68|590.68|265
1607886900000|2020-12-13 19:15:00|592.77|590.77|592.44|590.44|592.85|590.85|592.2|590.2|384
1607887200000|2020-12-13 19:20:00|592.43|590.43|593.18|591.18|593.18|591.18|592.31|590.31|314
1607887500000|2020-12-13 19:25:00|593.19|591.19|592.94|590.94|593.24|591.24|592.92|590.92|196
1607887800000|2020-12-13 19:30:00|592.93|590.93|593.12|591.12|593.49|591.49|592.93|590.93|426
1607888100000|2020-12-13 19:35:00|593.11|591.11|593.51|591.51|593.57|591.57|593.09|591.09|297
1607888400000|2020-12-13 19:40:00|593.49|591.49|593.3|591.3|593.54|591.54|593.19|591.19|178
1607888700000|2020-12-13 19:45:00|593.31|591.31|594.06|592.06|594.06|592.06|593.17|591.17|192
1607889000000|2020-12-13 19:50:00|594.07|592.07|593.23|591.23|594.46|592.46|593.1|591.1|412
1607889300000|2020-12-13 19:55:00|593.21|591.21|592.51|590.51|593.3|591.3|592.37|590.37|216
1607889600000|2020-12-13 20:00:00|592.49|590.49|591.3|589.3|592.69|590.69|591.29|589.29|425
1607889900000|2020-12-13 20:05:00|591.31|589.31|589.98|587.98|591.36|589.36|589.88|587.88|497
1607890200000|2020-12-13 20:10:00|589.97|587.97|590.2|588.2|590.54|588.54|589.39|587.39|567
1607890500000|2020-12-13 20:15:00|590.18|588.18|590.35|588.35|590.81|588.81|590.03|588.03|394
1607890800000|2020-12-13 20:20:00|590.38|588.38|589.24|587.24|590.41|588.41|588.69|586.69|306
1607891100000|2020-12-13 20:25:00|589.27|587.27|586.92|584.92|589.44|587.44|586.92|584.92|499
1607891400000|2020-12-13 20:30:00|586.9|584.9|587.27|585.27|587.36|585.36|586.48|584.48|528
1607891700000|2020-12-13 20:35:00|587.26|585.26|587.69|585.69|588.3|586.3|587.22|585.22|478
1607892000000|2020-12-13 20:40:00|587.7|585.7|588.28|586.28|588.31|586.31|587.63|585.63|392
1607892300000|2020-12-13 20:45:00|588.29|586.29|589.5|587.5|589.91|587.91|588.22|586.22|390
1607892600000|2020-12-13 20:50:00|589.48|587.48|589.19|587.19|589.64|587.64|589.16|587.16|438
1607892900000|2020-12-13 20:55:00|589.21|587.21|589.52|587.52|589.85|587.85|589.16|587.16|475
1607893200000|2020-12-13 21:00:00|589.5|587.5|590.26|588.26|590.34|588.34|589.46|587.46|447
1607893500000|2020-12-13 21:05:00|590.27|588.27|590.55|588.55|590.62|588.62|590.09|588.09|430
1607893800000|2020-12-13 21:10:00|590.56|588.56|592.16|590.16|592.25|590.25|590.51|588.51|398
1607894100000|2020-12-13 21:15:00|592.17|590.17|591.18|589.18|592.22|590.22|591.17|589.17|384
1607894400000|2020-12-13 21:20:00|591.19|589.19|591.87|589.87|591.98|589.98|590.97|588.97|379
1607894700000|2020-12-13 21:25:00|591.85|589.85|591.16|589.16|591.87|589.87|591.13|589.13|378
1607895000000|2020-12-13 21:30:00|591.17|589.17|591.63|589.63|591.84|589.84|591.17|589.17|358
1607895300000|2020-12-13 21:35:00|591.66|589.66|591.85|589.85|591.91|589.91|591.54|589.54|141
1607895600000|2020-12-13 21:40:00|591.86|589.86|592.58|590.58|592.6|590.6|591.8|589.8|320
1607895900000|2020-12-13 21:45:00|592.57|590.57|592.29|590.29|592.62|590.62|591.95|589.95|229
1607896200000|2020-12-13 21:50:00|592.28|590.28|592.56|590.56|592.57|590.57|591.87|589.87|188
1607896500000|2020-12-13 21:55:00|592.57|590.57|592.44|590.44|592.66|590.66|592.36|590.36|314
1607896800000|2020-12-13 22:00:00|592.43|590.43|592.69|590.69|592.87|590.87|592.43|590.43|151
1607897100000|2020-12-13 22:05:00|592.68|590.68|592.32|590.32|592.69|590.69|592.32|590.32|73
1607897400000|2020-12-13 22:10:00|592.31|590.31|591.68|589.68|592.33|590.33|591.56|589.56|107
1607897700000|2020-12-13 22:15:00|591.65|589.65|587.59|585.59|591.67|589.67|587.57|585.57|408
1607898000000|2020-12-13 22:20:00|587.6|585.6|586.5|584.5|587.6|585.6|584.91|582.91|445
1607898300000|2020-12-13 22:25:00|586.51|584.51|585.28|583.28|586.51|584.51|585.01|583.01|471
1607898600000|2020-12-13 22:30:00|585.29|583.29|587.24|585.24|587.24|585.24|585.29|583.29|274
1607898900000|2020-12-13 22:35:00|587.23|585.23|587.62|585.62|589.04|587.04|587.21|585.21|481
1607899200000|2020-12-13 22:40:00|587.63|585.63|587.44|585.44|588.13|586.13|587.35|585.35|253
1607899500000|2020-12-13 22:45:00|587.41|585.41|588.17|586.17|588.6|586.6|585.82|583.82|452
1607899800000|2020-12-13 22:50:00|588.19|586.19|589.14|587.14|589.27|587.27|588.17|586.17|335
1607900100000|2020-12-13 22:55:00|589.15|587.15|589.53|587.53|589.53|587.53|589.01|587.01|309
1607900400000|2020-12-13 23:00:00|589.54|587.54|589.59|587.59|589.63|587.63|589.48|587.48|295
1607900700000|2020-12-13 23:05:00|589.6|587.6|591.2|589.2|591.55|589.55|589.57|587.57|404
1607901000000|2020-12-13 23:10:00|591.19|589.19|591.72|589.72|592.35|590.35|591.19|589.19|597
1607901300000|2020-12-13 23:15:00|591.73|589.73|592.22|590.22|592.31|590.31|591.69|589.69|391
1607901600000|2020-12-13 23:20:00|592.21|590.21|593.42|591.42|593.42|591.42|591.95|589.95|440
1607901900000|2020-12-13 23:25:00|593.49|591.49|593.17|591.17|593.88|591.88|592.62|590.62|570
1607902200000|2020-12-13 23:30:00|593.18|591.18|591.94|589.94|593.27|591.27|591.64|589.64|494
1607902500000|2020-12-13 23:35:00|591.95|589.95|590|588|592.07|590.07|589.97|587.97|630
1607902800000|2020-12-13 23:40:00|590.01|588.01|590.23|588.23|590.55|588.55|589.67|587.67|470
1607903100000|2020-12-13 23:45:00|590.24|588.24|591.86|589.86|592.01|590.01|590.24|588.24|482
1607903400000|2020-12-13 23:50:00|591.87|589.87|591.47|589.47|591.87|589.87|591.29|589.29|416
1607903700000|2020-12-13 23:55:00|591.48|589.48|591.52|589.52|591.81|589.81|590.71|588.71|400
1607904000000|2020-12-14 00:00:00|591.51|589.51|590.53|588.53|591.52|589.52|589.54|587.54|697
1607904300000|2020-12-14 00:05:00|590.52|588.52|587.73|585.73|590.53|588.53|587.53|585.53|724
1607904600000|2020-12-14 00:10:00|587.72|585.72|587.29|585.29|587.83|585.83|586.56|584.56|686
1607904900000|2020-12-14 00:15:00|587.27|585.27|587.37|585.37|587.78|585.78|586.18|584.18|590
1607905200000|2020-12-14 00:20:00|587.35|585.35|588.62|586.62|588.62|586.62|586.8|584.8|560
1607905500000|2020-12-14 00:25:00|588.63|586.63|587.48|585.48|588.88|586.88|587.42|585.42|471
1607905800000|2020-12-14 00:30:00|587.47|585.47|587.2|585.2|587.67|585.67|586.77|584.77|525
1607906100000|2020-12-14 00:35:00|587.18|585.18|587.01|585.01|587.18|585.18|586.3|584.3|592
1607906400000|2020-12-14 00:40:00|587.05|585.05|586.08|584.08|587.16|585.16|586.08|584.08|418
1607906700000|2020-12-14 00:45:00|586.07|584.07|583.96|581.96|586.07|584.07|582.73|580.73|713
1607907000000|2020-12-14 00:50:00|583.97|581.97|584.22|582.22|584.87|582.87|583.12|581.12|690
1607907300000|2020-12-14 00:55:00|584.2|582.2|585.25|583.25|585.35|583.35|584.2|582.2|461
1607907600000|2020-12-14 01:00:00|585.24|583.24|584.91|582.91|585.24|583.24|583.43|581.43|672
1607907900000|2020-12-14 01:05:00|584.9|582.9|584.87|582.87|586.47|584.47|584.77|582.77|647
1607908200000|2020-12-14 01:10:00|584.86|582.86|585.86|583.86|585.94|583.94|584.36|582.36|648
1607908500000|2020-12-14 01:15:00|585.87|583.87|586.17|584.17|586.31|584.31|585.87|583.87|404
1607908800000|2020-12-14 01:20:00|586.16|584.16|585.13|583.13|586.18|584.18|585.02|583.02|511
1607909100000|2020-12-14 01:25:00|585.14|583.14|586.29|584.29|587.41|585.41|585.14|583.14|543
1607909400000|2020-12-14 01:30:00|586.3|584.3|586.52|584.52|587.05|585.05|585.95|583.95|469
1607909700000|2020-12-14 01:35:00|586.54|584.54|587.16|585.16|587.3|585.3|586.2|584.2|455
1607910000000|2020-12-14 01:40:00|587.17|585.17|587.13|585.13|587.18|585.18|586.83|584.83|407
1607910300000|2020-12-14 01:45:00|587.14|585.14|586.04|584.04|587.14|585.14|585.33|583.33|523
1607910600000|2020-12-14 01:50:00|586.05|584.05|586.06|584.06|586.24|584.24|585.01|583.01|468
1607910900000|2020-12-14 01:55:00|586.05|584.05|586.14|584.14|586.27|584.27|585.81|583.81|383
1607911200000|2020-12-14 02:00:00|586.15|584.15|584.83|582.83|586.15|584.15|584.1|582.1|421
1607911500000|2020-12-14 02:05:00|584.82|582.82|585.74|583.74|585.79|583.79|584.82|582.82|330
1607911800000|2020-12-14 02:10:00|585.73|583.73|586.79|584.79|586.82|584.82|585.47|583.47|325
1607912100000|2020-12-14 02:15:00|586.8|584.8|586.37|584.37|586.86|584.86|585.97|583.97|348
1607912400000|2020-12-14 02:20:00|586.35|584.35|586|584|586.38|584.38|585.65|583.65|423
1607912700000|2020-12-14 02:25:00|585.99|583.99|586.94|584.94|587.34|585.34|585.99|583.99|519
1607913000000|2020-12-14 02:30:00|586.91|584.91|586.75|584.75|587.03|585.03|586.57|584.57|529
1607913300000|2020-12-14 02:35:00|586.74|584.74|587.59|585.59|587.64|585.64|586.73|584.73|507
1607913600000|2020-12-14 02:40:00|587.6|585.6|588.69|586.69|588.69|586.69|587.4|585.4|496
1607913900000|2020-12-14 02:45:00|588.7|586.7|589.62|587.62|589.62|587.62|588.49|586.49|507
1607914200000|2020-12-14 02:50:00|589.65|587.65|590.31|588.31|590.51|588.51|589.51|587.51|359
1607914500000|2020-12-14 02:55:00|590.28|588.28|591.59|589.59|591.72|589.72|590.1|588.1|616
1607914800000|2020-12-14 03:00:00|591.65|589.65|590.87|588.87|591.69|589.69|589.95|587.95|697
1607915100000|2020-12-14 03:05:00|590.88|588.88|592.41|590.41|592.46|590.46|590.65|588.65|551
1607915400000|2020-12-14 03:10:00|592.4|590.4|591.98|589.98|592.49|590.49|591.55|589.55|473
1607915700000|2020-12-14 03:15:00|591.97|589.97|591.54|589.54|591.98|589.98|591.53|589.53|232
1607916000000|2020-12-14 03:20:00|591.55|589.55|591.04|589.04|591.82|589.82|590.72|588.72|362
1607916300000|2020-12-14 03:25:00|591.02|589.02|591.67|589.67|591.68|589.68|590.77|588.77|280
1607916600000|2020-12-14 03:30:00|591.66|589.66|591.7|589.7|592.15|590.15|591.59|589.59|267
1607916900000|2020-12-14 03:35:00|591.68|589.68|591.78|589.78|591.79|589.79|590.9|588.9|218
1607917200000|2020-12-14 03:40:00|591.77|589.77|591.22|589.22|591.95|589.95|591.21|589.21|270
1607917500000|2020-12-14 03:45:00|591.2|589.2|591.51|589.51|591.63|589.63|591.09|589.09|166
1607917800000|2020-12-14 03:50:00|591.52|589.52|591.45|589.45|591.53|589.53|591.05|589.05|199
1607918100000|2020-12-14 03:55:00|591.47|589.47|591.56|589.56|591.58|589.58|591.39|589.39|124
1607918400000|2020-12-14 04:00:00|591.57|589.57|591.73|589.73|591.76|589.76|590.65|588.65|288
1607918700000|2020-12-14 04:05:00|591.74|589.74|591.77|589.77|592.17|590.17|591.66|589.66|279
1607919000000|2020-12-14 04:10:00|591.78|589.78|591.72|589.72|591.79|589.79|591.7|589.7|130
1607919300000|2020-12-14 04:15:00|591.71|589.71|588.82|586.82|591.72|589.72|588.75|586.75|341
1607919600000|2020-12-14 04:20:00|588.7|586.7|587.57|585.57|589.14|587.14|587.28|585.28|775
1607919900000|2020-12-14 04:25:00|587.55|585.55|586.41|584.41|587.56|585.56|586.2|584.2|689
1607920200000|2020-12-14 04:30:00|586.39|584.39|587.1|585.1|587.63|585.63|586.35|584.35|589
1607920500000|2020-12-14 04:35:00|587.11|585.11|585.7|583.7|587.16|585.16|585.39|583.39|635
1607920800000|2020-12-14 04:40:00|585.71|583.71|586.11|584.11|586.66|584.66|585.61|583.61|451
1607921100000|2020-12-14 04:45:00|586.1|584.1|585.23|583.23|586.47|584.47|585.19|583.19|507
1607921400000|2020-12-14 04:50:00|585.24|583.24|584.94|582.94|585.5|583.5|584.91|582.91|390
1607921700000|2020-12-14 04:55:00|584.93|582.93|586.43|584.43|586.74|584.74|584.9|582.9|396
1607922000000|2020-12-14 05:00:00|586.39|584.39|585.74|583.74|586.39|584.39|585.5|583.5|408
1607922300000|2020-12-14 05:05:00|585.75|583.75|585.81|583.81|586.12|584.12|585.61|583.61|319
1607922600000|2020-12-14 05:10:00|585.82|583.82|585.44|583.44|585.88|583.88|585.36|583.36|420
1607922900000|2020-12-14 05:15:00|585.43|583.43|585.01|583.01|585.44|583.44|583.98|581.98|532
1607923200000|2020-12-14 05:20:00|584.99|582.99|585.21|583.21|585.42|583.42|584.54|582.54|403
1607923500000|2020-12-14 05:25:00|585.2|583.2|585.92|583.92|586.36|584.36|585.18|583.18|403
1607923800000|2020-12-14 05:30:00|585.9|583.9|584.86|582.86|585.93|583.93|584.84|582.84|422
1607924100000|2020-12-14 05:35:00|584.85|582.85|585.54|583.54|585.54|583.54|584.76|582.76|305
1607924400000|2020-12-14 05:40:00|585.56|583.56|585.29|583.29|585.89|583.89|585.29|583.29|201
1607924700000|2020-12-14 05:45:00|585.28|583.28|585.61|583.61|585.66|583.66|585.23|583.23|360
1607925000000|2020-12-14 05:50:00|585.62|583.62|585.83|583.83|585.83|583.83|585.21|583.21|421
1607925300000|2020-12-14 05:55:00|585.84|583.84|586.01|584.01|586.01|584.01|585.8|583.8|245
1607925600000|2020-12-14 06:00:00|586.03|584.03|587.34|585.34|587.37|585.37|586.03|584.03|262
1607925900000|2020-12-14 06:05:00|587.36|585.36|587.41|585.41|587.8|585.8|586.69|584.69|313
1607926200000|2020-12-14 06:10:00|587.43|585.43|586.73|584.73|587.43|585.43|586.71|584.71|239
1607926500000|2020-12-14 06:15:00|586.67|584.67|587.73|585.73|587.85|585.85|586.6|584.6|497
1607926800000|2020-12-14 06:20:00|587.72|585.72|588.02|586.02|588.21|586.21|587.67|585.67|304
1607927100000|2020-12-14 06:25:00|588.01|586.01|587.65|585.65|588.02|586.02|587.58|585.58|193
1607927400000|2020-12-14 06:30:00|587.63|585.63|587.52|585.52|587.63|585.63|587.28|585.28|388
1607927700000|2020-12-14 06:35:00|587.53|585.53|587.11|585.11|587.85|585.85|587.07|585.07|357
1607928000000|2020-12-14 06:40:00|587.1|585.1|586.61|584.61|587.2|585.2|586.14|584.14|461
1607928300000|2020-12-14 06:45:00|586.6|584.6|587.02|585.02|587.02|585.02|586.48|584.48|370
1607928600000|2020-12-14 06:50:00|587.03|585.03|587.35|585.35|587.4|585.4|587.03|585.03|280
1607928900000|2020-12-14 06:55:00|587.34|585.34|589.07|587.07|589.16|587.16|587.34|585.34|414
1607929200000|2020-12-14 07:00:00|589.09|587.09|588|586|589.26|587.26|588|586|384
1607929500000|2020-12-14 07:05:00|588.01|586.01|587.07|585.07|588.03|586.03|587.02|585.02|425
1607929800000|2020-12-14 07:10:00|587.06|585.06|586.22|584.22|587.07|585.07|586.12|584.12|319
1607930100000|2020-12-14 07:15:00|586.21|584.21|587.02|585.02|587.17|585.17|585.97|583.97|459
1607930400000|2020-12-14 07:20:00|587.01|585.01|587.23|585.23|587.44|585.44|586.6|584.6|415
1607930700000|2020-12-14 07:25:00|587.24|585.24|587.4|585.4|587.5|585.5|587.24|585.24|99
1607931000000|2020-12-14 07:30:00|587.39|585.39|588.15|586.15|588.26|586.26|587.38|585.38|248
1607931300000|2020-12-14 07:35:00|588.16|586.16|588.46|586.46|588.76|586.76|587.99|585.99|360
1607931600000|2020-12-14 07:40:00|588.47|586.47|589.18|587.18|589.27|587.27|588.47|586.47|323
1607931900000|2020-12-14 07:45:00|589.17|587.17|588.74|586.74|589.17|587.17|588.74|586.74|342
1607932200000|2020-12-14 07:50:00|588.75|586.75|587.15|585.15|588.79|586.79|587.15|585.15|434
1607932500000|2020-12-14 07:55:00|587.14|585.14|586.94|584.94|587.41|585.41|586.9|584.9|343
1607932800000|2020-12-14 08:00:00|586.95|584.95|588.09|586.09|588.13|586.13|586.65|584.65|423
1607933100000|2020-12-14 08:05:00|588.08|586.08|588.8|586.8|588.86|586.86|588.08|586.08|395
1607933400000|2020-12-14 08:10:00|588.82|586.82|589.86|587.86|590.17|588.17|588.82|586.82|537
1607933700000|2020-12-14 08:15:00|589.88|587.88|588.79|586.79|590.02|588.02|588.75|586.75|417
1607934000000|2020-12-14 08:20:00|588.86|586.86|587.38|585.38|588.94|586.94|587.11|585.11|474
1607934300000|2020-12-14 08:25:00|587.44|585.44|587.64|585.64|588.11|586.11|587.28|585.28|279
1607934600000|2020-12-14 08:30:00|587.63|585.63|588.11|586.11|588.16|586.16|587.41|585.41|346
1607934900000|2020-12-14 08:35:00|588.12|586.12|588.68|586.68|588.7|586.7|587.84|585.84|297
1607935200000|2020-12-14 08:40:00|588.69|586.69|588.62|586.62|588.7|586.7|588.59|586.59|222
1607935500000|2020-12-14 08:45:00|588.61|586.61|588.56|586.56|588.66|586.66|587.67|585.67|425
1607935800000|2020-12-14 08:50:00|588.54|586.54|588.99|586.99|589.28|587.28|588.16|586.16|426
1607936100000|2020-12-14 08:55:00|589|587|589.08|587.08|589.59|587.59|588.99|586.99|322
1607936400000|2020-12-14 09:00:00|589.07|587.07|589.46|587.46|589.51|587.51|589.07|587.07|449
1607936700000|2020-12-14 09:05:00|589.48|587.48|589.35|587.35|589.68|587.68|589.29|587.29|446
1607937000000|2020-12-14 09:10:00|589.32|587.32|587.5|585.5|589.32|587.32|587.48|585.48|484
1607937300000|2020-12-14 09:15:00|587.49|585.49|586.81|584.81|587.63|585.63|586.33|584.33|611
1607937600000|2020-12-14 09:20:00|586.8|584.8|587.14|585.14|587.23|585.23|586.72|584.72|388
1607937900000|2020-12-14 09:25:00|587.13|585.13|587.44|585.44|587.9|585.9|587.1|585.1|412
1607938200000|2020-12-14 09:30:00|587.43|585.43|587.56|585.56|587.64|585.64|587.01|585.01|500
1607938500000|2020-12-14 09:35:00|587.57|585.57|588.43|586.43|588.54|586.54|587.55|585.55|438
1607938800000|2020-12-14 09:40:00|588.45|586.45|588.87|586.87|588.92|586.92|588.45|586.45|419
1607939100000|2020-12-14 09:45:00|588.86|586.86|588.52|586.52|588.98|586.98|588.51|586.51|320
1607939400000|2020-12-14 09:50:00|588.51|586.51|587.21|585.21|588.59|586.59|587.16|585.16|353
1607939700000|2020-12-14 09:55:00|587.19|585.19|588.29|586.29|588.29|586.29|587.19|585.19|430
1607940000000|2020-12-14 10:00:00|588.28|586.28|588.26|586.26|588.35|586.35|588.21|586.21|331
1607940300000|2020-12-14 10:05:00|588.27|586.27|588.66|586.66|588.75|586.75|588.27|586.27|286
1607940600000|2020-12-14 10:10:00|588.65|586.65|587.77|585.77|588.81|586.81|587.75|585.75|207
1607940900000|2020-12-14 10:15:00|587.78|585.78|586.59|584.59|587.78|585.78|586.49|584.49|350
1607941200000|2020-12-14 10:20:00|586.58|584.58|586.39|584.39|587.35|585.35|586.39|584.39|217
1607941500000|2020-12-14 10:25:00|586.38|584.38|586.87|584.87|587.21|585.21|586.37|584.37|293
1607941800000|2020-12-14 10:30:00|586.89|584.89|587.01|585.01|587.38|585.38|586.82|584.82|354
1607942100000|2020-12-14 10:35:00|587.02|585.02|586.1|584.1|587.07|585.07|586.07|584.07|288
1607942400000|2020-12-14 10:40:00|586.09|584.09|584.14|582.14|586.09|584.09|584.14|582.14|417
1607942700000|2020-12-14 10:45:00|584.15|582.15|581.78|579.78|585.16|583.16|581.4|579.4|581
1607943000000|2020-12-14 10:50:00|581.8|579.8|579.63|577.63|582.03|580.03|577.83|575.83|798
1607943300000|2020-12-14 10:55:00|579.64|577.64|579.38|577.38|580.24|578.24|579.31|577.31|387
1607943600000|2020-12-14 11:00:00|579.33|577.33|579.98|577.98|580.64|578.64|579.04|577.04|314
1607943900000|2020-12-14 11:05:00|579.94|577.94|577.13|575.13|579.98|577.98|576.85|574.85|497
1607944200000|2020-12-14 11:10:00|577.12|575.12|577.72|575.72|578.04|576.04|576.74|574.74|612
1607944500000|2020-12-14 11:15:00|577.76|575.76|578.59|576.59|579.44|577.44|577.73|575.73|502
1607944800000|2020-12-14 11:20:00|578.57|576.57|579.72|577.72|579.72|577.72|578.54|576.54|354
1607945100000|2020-12-14 11:25:00|579.73|577.73|579.5|577.5|580.01|578.01|579.5|577.5|296
1607945400000|2020-12-14 11:30:00|579.52|577.52|579.8|577.8|580.15|578.15|579.43|577.43|534
1607945700000|2020-12-14 11:35:00|579.78|577.78|579.96|577.96|580.06|578.06|579.74|577.74|362
1607946000000|2020-12-14 11:40:00|579.97|577.97|578.78|576.78|580.01|578.01|578.32|576.32|382
1607946300000|2020-12-14 11:45:00|578.84|576.84|580.75|578.75|580.76|578.76|578.28|576.28|440
1607946600000|2020-12-14 11:50:00|580.76|578.76|580.58|578.58|581.05|579.05|580.38|578.38|517
1607946900000|2020-12-14 11:55:00|580.59|578.59|580.51|578.51|580.68|578.68|580.38|578.38|426
1607947200000|2020-12-14 12:00:00|580.49|578.49|582.82|580.82|582.89|580.89|580.43|578.43|529
1607947500000|2020-12-14 12:05:00|582.83|580.83|581.58|579.58|582.89|580.89|581.44|579.44|444
1607947800000|2020-12-14 12:10:00|581.59|579.59|580.4|578.4|581.6|579.6|580.1|578.1|624
1607948100000|2020-12-14 12:15:00|580.41|578.41|578.21|576.21|580.56|578.56|578.2|576.2|699
1607948400000|2020-12-14 12:20:00|578.19|576.19|578.84|576.84|579.22|577.22|578.04|576.04|511
1607948700000|2020-12-14 12:25:00|578.83|576.83|580.85|578.85|581.21|579.21|578.83|576.83|412
1607949000000|2020-12-14 12:30:00|580.83|578.83|580.05|578.05|581.03|579.03|579.58|577.58|338
1607949300000|2020-12-14 12:35:00|580.04|578.04|579.44|577.44|580.29|578.29|579.42|577.42|405
1607949600000|2020-12-14 12:40:00|579.45|577.45|579.89|577.89|580.02|578.02|579.18|577.18|360
1607949900000|2020-12-14 12:45:00|579.9|577.9|579.45|577.45|580.1|578.1|579.37|577.37|410
1607950200000|2020-12-14 12:50:00|579.43|577.43|578.6|576.6|579.53|577.53|578.26|576.26|495
1607950500000|2020-12-14 12:55:00|578.62|576.62|579.77|577.77|579.79|577.79|578.62|576.62|373
1607950800000|2020-12-14 13:00:00|579.78|577.78|579.8|577.8|580.16|578.16|579.74|577.74|446
1607951100000|2020-12-14 13:05:00|579.84|577.84|578.42|576.42|579.97|577.97|578.29|576.29|460
1607951400000|2020-12-14 13:10:00|578.41|576.41|578.9|576.9|579.21|577.21|578.4|576.4|404
1607951700000|2020-12-14 13:15:00|578.91|576.91|578.38|576.38|578.94|576.94|578.2|576.2|466
1607952000000|2020-12-14 13:20:00|578.37|576.37|578.52|576.52|578.87|576.87|577.12|575.12|495
1607952300000|2020-12-14 13:25:00|578.47|576.47|580.22|578.22|580.23|578.23|578.47|576.47|611
1607952600000|2020-12-14 13:30:00|580.2|578.2|580.55|578.55|580.56|578.56|579.96|577.96|492
1607952900000|2020-12-14 13:35:00|580.56|578.56|582.39|580.39|582.64|580.64|580.52|578.52|663
1607953200000|2020-12-14 13:40:00|582.4|580.4|583.63|581.63|583.85|581.85|582.33|580.33|659
1607953500000|2020-12-14 13:45:00|583.6|581.6|583.3|581.3|583.65|581.65|583.15|581.15|363
1607953800000|2020-12-14 13:50:00|583.29|581.29|583.04|581.04|583.32|581.32|582.67|580.67|359
1607954100000|2020-12-14 13:55:00|583.01|581.01|582.76|580.76|583.06|581.06|582.5|580.5|211
1607954400000|2020-12-14 14:00:00|582.77|580.77|582.29|580.29|582.94|580.94|581.66|579.66|366
1607954700000|2020-12-14 14:05:00|582.3|580.3|581.31|579.31|582.34|580.34|581.2|579.2|496
1607955000000|2020-12-14 14:10:00|581.32|579.32|581.36|579.36|582.17|580.17|581.1|579.1|372
1607955300000|2020-12-14 14:15:00|581.37|579.37|581.1|579.1|581.74|579.74|581.1|579.1|405
1607955600000|2020-12-14 14:20:00|581.08|579.08|579.44|577.44|581.09|579.09|579.22|577.22|512
1607955900000|2020-12-14 14:25:00|579.42|577.42|579.79|577.79|580.04|578.04|579.4|577.4|519
1607956200000|2020-12-14 14:30:00|579.78|577.78|580.01|578.01|580.21|578.21|579.41|577.41|515
1607956500000|2020-12-14 14:35:00|580.02|578.02|580.37|578.37|580.61|578.61|579.8|577.8|554
1607956800000|2020-12-14 14:40:00|580.4|578.4|579.99|577.99|580.42|578.42|579.97|577.97|494
1607957100000|2020-12-14 14:45:00|579.98|577.98|581.54|579.54|581.55|579.55|579.97|577.97|480
1607957400000|2020-12-14 14:50:00|581.53|579.53|582.73|580.73|582.88|580.88|581.53|579.53|564
1607957700000|2020-12-14 14:55:00|582.74|580.74|583.43|581.43|583.51|581.51|582.67|580.67|519
1607958000000|2020-12-14 15:00:00|583.42|581.42|586.06|584.06|586.06|584.06|583.42|581.42|655
1607958300000|2020-12-14 15:05:00|586.05|584.05|588.27|586.27|588.33|586.33|585.7|583.7|726
1607958600000|2020-12-14 15:10:00|588.26|586.26|588.89|586.89|589.08|587.08|587.87|585.87|793
1607958900000|2020-12-14 15:15:00|588.9|586.9|587.8|585.8|588.9|586.9|587.41|585.41|768
1607959200000|2020-12-14 15:20:00|587.79|585.79|586.77|584.77|588.02|586.02|586.43|584.43|663
1607959500000|2020-12-14 15:25:00|586.8|584.8|587.06|585.06|588.11|586.11|586.75|584.75|583
1607959800000|2020-12-14 15:30:00|587.07|585.07|584.89|582.89|587.12|585.12|584.86|582.86|669
1607960100000|2020-12-14 15:35:00|584.95|582.95|585.63|583.63|585.66|583.66|584.53|582.53|665
1607960400000|2020-12-14 15:40:00|585.64|583.64|586.67|584.67|586.79|584.79|585.62|583.62|629
1607960700000|2020-12-14 15:45:00|586.65|584.65|585.76|583.76|586.72|584.72|585.2|583.2|571
1607961000000|2020-12-14 15:50:00|585.74|583.74|584.8|582.8|585.97|583.97|584.71|582.71|588
1607961300000|2020-12-14 15:55:00|584.79|582.79|584.95|582.95|585.78|583.78|584.75|582.75|502
1607961600000|2020-12-14 16:00:00|584.85|582.85|585.21|583.21|585.8|583.8|583.9|581.9|672
1607961900000|2020-12-14 16:05:00|585.22|583.22|583.15|581.15|585.25|583.25|582.96|580.96|601
1607962200000|2020-12-14 16:10:00|583.14|581.14|583.85|581.85|584.23|582.23|582.84|580.84|535
1607962500000|2020-12-14 16:15:00|583.88|581.88|583.95|581.95|583.99|581.99|583.06|581.06|495
1607962800000|2020-12-14 16:20:00|583.96|581.96|583.7|581.7|584.04|582.04|583.42|581.42|343
1607963100000|2020-12-14 16:25:00|583.75|581.75|582.34|580.34|583.93|581.93|582.06|580.06|622
1607963400000|2020-12-14 16:30:00|582.36|580.36|582.04|580.04|582.75|580.75|581.82|579.82|603
1607963700000|2020-12-14 16:35:00|582.03|580.03|582.76|580.76|583.25|581.25|581.83|579.83|536
1607964000000|2020-12-14 16:40:00|582.75|580.75|581.88|579.88|582.75|580.75|581.83|579.83|517
1607964300000|2020-12-14 16:45:00|581.87|579.87|582.64|580.64|583.18|581.18|581.86|579.86|489
1607964600000|2020-12-14 16:50:00|582.65|580.65|582.85|580.85|583.16|581.16|582.56|580.56|442
1607964900000|2020-12-14 16:55:00|582.86|580.86|582.34|580.34|583.14|581.14|582.3|580.3|420
1607965200000|2020-12-14 17:00:00|582.36|580.36|581.14|579.14|583.34|581.34|581.14|579.14|514
1607965500000|2020-12-14 17:05:00|581.15|579.15|582.4|580.4|582.42|580.42|581.15|579.15|617
1607965800000|2020-12-14 17:10:00|582.42|580.42|582.54|580.54|582.61|580.61|582.11|580.11|494
1607966100000|2020-12-14 17:15:00|582.55|580.55|582.84|580.84|582.86|580.86|582.07|580.07|400
1607966400000|2020-12-14 17:20:00|582.82|580.82|581.68|579.68|583.19|581.19|581.45|579.45|472
1607966700000|2020-12-14 17:25:00|581.67|579.67|582.45|580.45|582.69|580.69|581.57|579.57|553
1607967000000|2020-12-14 17:30:00|582.48|580.48|581.86|579.86|582.58|580.58|581.64|579.64|421
1607967300000|2020-12-14 17:35:00|581.83|579.83|582.24|580.24|582.25|580.25|581.77|579.77|437
1607967600000|2020-12-14 17:40:00|582.25|580.25|581.89|579.89|582.27|580.27|581.66|579.66|453
1607967900000|2020-12-14 17:45:00|581.91|579.91|582.88|580.88|582.9|580.9|581.9|579.9|421
1607968200000|2020-12-14 17:50:00|582.9|580.9|582.02|580.02|582.92|580.92|581.97|579.97|352
1607968500000|2020-12-14 17:55:00|582.03|580.03|581.94|579.94|582.36|580.36|581.87|579.87|265
1607968800000|2020-12-14 18:00:00|581.93|579.93|583.84|581.84|583.98|581.98|581.93|579.93|419
1607969100000|2020-12-14 18:05:00|583.87|581.87|583.12|581.12|584.25|582.25|583.12|581.12|341
1607969400000|2020-12-14 18:10:00|583.09|581.09|583.18|581.18|583.5|581.5|583.09|581.09|167
1607969700000|2020-12-14 18:15:00|583.17|581.17|584.13|582.13|584.32|582.32|583.11|581.11|368
1607970000000|2020-12-14 18:20:00|584.22|582.22|584.22|582.22|584.43|582.43|584.1|582.1|248
1607970300000|2020-12-14 18:25:00|584.24|582.24|584.53|582.53|584.59|582.59|584.14|582.14|187
1607970600000|2020-12-14 18:30:00|584.52|582.52|585.77|583.77|586.05|584.05|584.24|582.24|452
1607970900000|2020-12-14 18:35:00|585.78|583.78|585.22|583.22|585.85|583.85|585.09|583.09|294
1607971200000|2020-12-14 18:40:00|585.31|583.31|585.37|583.37|585.44|583.44|585.24|583.24|148
1607971500000|2020-12-14 18:45:00|585.36|583.36|585.32|583.32|585.57|583.57|585.05|583.05|215
1607971800000|2020-12-14 18:50:00|585.31|583.31|585.34|583.34|585.48|583.48|585.14|583.14|271
1607972100000|2020-12-14 18:55:00|585.36|583.36|587.22|585.22|587.24|585.24|585.35|583.35|267
1607972400000|2020-12-14 19:00:00|587.23|585.23|585.72|583.72|587.25|585.25|585.71|583.71|429
1607972700000|2020-12-14 19:05:00|585.73|583.73|585.78|583.78|586.34|584.34|585.55|583.55|386
1607973000000|2020-12-14 19:10:00|585.77|583.77|585.75|583.75|586.49|584.49|585.67|583.67|301
1607973300000|2020-12-14 19:15:00|585.73|583.73|585.55|583.55|585.85|583.85|585|583|309
1607973600000|2020-12-14 19:20:00|585.54|583.54|586.44|584.44|586.65|584.65|585.52|583.52|376
1607973900000|2020-12-14 19:25:00|586.45|584.45|586.49|584.49|586.92|584.92|586.2|584.2|320
1607974200000|2020-12-14 19:30:00|586.45|584.45|586.47|584.47|586.75|584.75|586.44|584.44|245
1607974500000|2020-12-14 19:35:00|586.45|584.45|586.27|584.27|586.54|584.54|585.97|583.97|281
1607974800000|2020-12-14 19:40:00|586.25|584.25|586.1|584.1|586.42|584.42|586.01|584.01|198
1607975100000|2020-12-14 19:45:00|586.09|584.09|585.66|583.66|586.18|584.18|585.11|583.11|294
1607975400000|2020-12-14 19:50:00|585.63|583.63|585.97|583.97|586.23|584.23|585.5|583.5|271
1607975700000|2020-12-14 19:55:00|585.95|583.95|586.03|584.03|586.09|584.09|585.91|583.91|149
1607976000000|2020-12-14 20:00:00|586.04|584.04|586.75|584.75|586.81|584.81|586.03|584.03|241
1607976300000|2020-12-14 20:05:00|586.72|584.72|586.34|584.34|586.75|584.75|586.31|584.31|169
1607976600000|2020-12-14 20:10:00|586.33|584.33|587.22|585.22|587.54|585.54|586.33|584.33|252
1607976900000|2020-12-14 20:15:00|587.23|585.23|585.47|583.47|587.29|585.29|585.46|583.46|287
1607977200000|2020-12-14 20:20:00|585.48|583.48|584.1|582.1|585.48|583.48|584.08|582.08|365
1607977500000|2020-12-14 20:25:00|584.09|582.09|584.22|582.22|584.56|582.56|584.01|582.01|342
1607977800000|2020-12-14 20:30:00|584.23|582.23|585.05|583.05|585.17|583.17|584.22|582.22|269
1607978100000|2020-12-14 20:35:00|585.06|583.06|585.87|583.87|585.87|583.87|584.99|582.99|328
1607978400000|2020-12-14 20:40:00|585.86|583.86|586.66|584.66|586.66|584.66|585.8|583.8|334
1607978700000|2020-12-14 20:45:00|586.68|584.68|587.61|585.61|587.65|585.65|586.6|584.6|357
1607979000000|2020-12-14 20:50:00|587.59|585.59|587.6|585.6|587.8|585.8|587.54|585.54|269
1607979300000|2020-12-14 20:55:00|587.59|585.59|587.91|585.91|588.1|586.1|587.52|585.52|333
1607979600000|2020-12-14 21:00:00|587.92|585.92|587.92|585.92|588.43|586.43|587.52|585.52|438
1607979900000|2020-12-14 21:05:00|587.93|585.93|587.84|585.84|588.1|586.1|587.8|585.8|242
1607980200000|2020-12-14 21:10:00|587.83|585.83|587.11|585.11|588|586|587.07|585.07|297
1607980500000|2020-12-14 21:15:00|587.1|585.1|586.78|584.78|587.28|585.28|586.59|584.59|423
1607980800000|2020-12-14 21:20:00|586.71|584.71|587.1|585.1|587.56|585.56|586.71|584.71|447
1607981100000|2020-12-14 21:25:00|587.11|585.11|586.65|584.65|587.11|585.11|586.58|584.58|190
1607981400000|2020-12-14 21:30:00|586.67|584.67|586.89|584.89|586.9|584.9|586.62|584.62|258
1607981700000|2020-12-14 21:35:00|586.9|584.9|586.8|584.8|587.55|585.55|586.8|584.8|330
1607982000000|2020-12-14 21:40:00|586.79|584.79|586.28|584.28|586.86|584.86|586.01|584.01|257
1607982300000|2020-12-14 21:45:00|586.29|584.29|586.17|584.17|586.37|584.37|585.76|583.76|378
1607982600000|2020-12-14 21:50:00|586.18|584.18|586.61|584.61|586.62|584.62|586.12|584.12|381
1607982900000|2020-12-14 21:55:00|586.6|584.6|587.21|585.21|587.24|585.24|586.59|584.59|246
1607983200000|2020-12-14 22:00:00|587.22|585.22|586.93|584.93|587.24|585.24|586.89|584.89|84
1607983500000|2020-12-14 22:05:00|586.94|584.94|586.83|584.83|586.94|584.94|586.76|584.76|100
1607983800000|2020-12-14 22:10:00|586.84|584.84|587.42|585.42|587.42|585.42|586.83|584.83|63
1607984100000|2020-12-14 22:15:00|587.45|585.45|588.14|586.14|588.15|586.15|587.45|585.45|82
1607984400000|2020-12-14 22:20:00|588.13|586.13|588.56|586.56|588.7|586.7|588.13|586.13|150
1607984700000|2020-12-14 22:25:00|588.59|586.59|589.27|587.27|589.4|587.4|588.56|586.56|143
1607985000000|2020-12-14 22:30:00|589.26|587.26|588.47|586.47|589.27|587.27|588.18|586.18|263
1607985300000|2020-12-14 22:35:00|588.51|586.51|588.83|586.83|589|587|588.51|586.51|291
1607985600000|2020-12-14 22:40:00|588.82|586.82|588.33|586.33|588.86|586.86|588.32|586.32|218
1607985900000|2020-12-14 22:45:00|588.37|586.37|588.33|586.33|588.64|586.64|588.33|586.33|248
1607986200000|2020-12-14 22:50:00|588.34|586.34|588.62|586.62|588.65|586.65|588.33|586.33|152
1607986500000|2020-12-14 22:55:00|588.63|586.63|589.46|587.46|589.48|587.48|588.59|586.59|259
1607986800000|2020-12-14 23:00:00|589.45|587.45|587.15|585.15|589.69|587.69|587.15|585.15|161
1607987100000|2020-12-14 23:05:00|587.17|585.17|587.62|585.62|587.68|585.68|586.62|584.62|332
1607987400000|2020-12-14 23:10:00|587.61|585.61|588.98|586.98|588.99|586.99|587.42|585.42|474
1607987700000|2020-12-14 23:15:00|588.96|586.96|589.21|587.21|589.45|587.45|588.33|586.33|550
1607988000000|2020-12-14 23:20:00|589.22|587.22|588.07|586.07|589.24|587.24|588.01|586.01|532
1607988300000|2020-12-14 23:25:00|588.06|586.06|588.42|586.42|588.51|586.51|587.35|585.35|494
1607988600000|2020-12-14 23:30:00|588.41|586.41|587.8|585.8|588.86|586.86|587.58|585.58|576
1607988900000|2020-12-14 23:35:00|587.79|585.79|586.98|584.98|588.41|586.41|586.67|584.67|538
1607989200000|2020-12-14 23:40:00|586.97|584.97|586.53|584.53|587.51|585.51|586.36|584.36|619
1607989500000|2020-12-14 23:45:00|586.51|584.51|586.87|584.87|587.1|585.1|586.48|584.48|438
1607989800000|2020-12-14 23:50:00|586.88|584.88|586.74|584.74|586.93|584.93|586.49|584.49|345
1607990100000|2020-12-14 23:55:00|586.73|584.73|587.28|585.28|587.33|585.33|586.73|584.73|338
1607990400000|2020-12-15 00:00:00|587.29|585.29|587.14|585.14|588.02|586.02|587.13|585.13|496
1607990700000|2020-12-15 00:05:00|587.12|585.12|587.33|585.33|587.41|585.41|586.79|584.79|390
1607991000000|2020-12-15 00:10:00|587.31|585.31|588.48|586.48|588.57|586.57|587.31|585.31|381
1607991300000|2020-12-15 00:15:00|588.46|586.46|587.97|585.97|588.74|586.74|587.9|585.9|300
1607991600000|2020-12-15 00:20:00|587.99|585.99|588.46|586.46|588.81|586.81|587.99|585.99|310
1607991900000|2020-12-15 00:25:00|588.47|586.47|589.02|587.02|589.04|587.04|588.43|586.43|228
1607992200000|2020-12-15 00:30:00|589|587|589.11|587.11|589.13|587.13|588.79|586.79|152
1607992500000|2020-12-15 00:35:00|589.13|587.13|589.92|587.92|590.07|588.07|589.11|587.11|383
1607992800000|2020-12-15 00:40:00|589.93|587.93|590.38|588.38|590.42|588.42|589.69|587.69|244
1607993100000|2020-12-15 00:45:00|590.39|588.39|589.83|587.83|590.72|588.72|589.75|587.75|336
1607993400000|2020-12-15 00:50:00|589.81|587.81|589.43|587.43|589.84|587.84|589.2|587.2|257
1607993700000|2020-12-15 00:55:00|589.44|587.44|589.87|587.87|589.87|587.87|589.37|587.37|382
1607994000000|2020-12-15 01:00:00|589.86|587.86|590.41|588.41|590.58|588.58|589.86|587.86|383
1607994300000|2020-12-15 01:05:00|590.39|588.39|589.27|587.27|590.39|588.39|589.16|587.16|299
1607994600000|2020-12-15 01:10:00|589.26|587.26|589.89|587.89|590.37|588.37|589.26|587.26|377
1607994900000|2020-12-15 01:15:00|589.88|587.88|588.93|586.93|589.89|587.89|588.65|586.65|295
1607995200000|2020-12-15 01:20:00|588.92|586.92|589.45|587.45|589.64|587.64|588.9|586.9|299
1607995500000|2020-12-15 01:25:00|589.44|587.44|588.93|586.93|589.46|587.46|588.93|586.93|366
1607995800000|2020-12-15 01:30:00|588.92|586.92|589.29|587.29|589.41|587.41|588.91|586.91|315
1607996100000|2020-12-15 01:35:00|589.3|587.3|589.84|587.84|589.91|587.91|589.29|587.29|106
1607996400000|2020-12-15 01:40:00|589.82|587.82|590.29|588.29|590.3|588.3|589.78|587.78|205
1607996700000|2020-12-15 01:45:00|590.28|588.28|590.33|588.33|590.4|588.4|589.55|587.55|435
1607997000000|2020-12-15 01:50:00|590.34|588.34|590.56|588.56|591.1|589.1|590.34|588.34|386
1607997300000|2020-12-15 01:55:00|590.57|588.57|592.46|590.46|592.74|590.74|590.35|588.35|398
1607997600000|2020-12-15 02:00:00|592.47|590.47|594.83|592.83|594.99|592.99|592.46|590.46|588
1607997900000|2020-12-15 02:05:00|594.88|592.88|597.51|595.51|597.73|595.73|594.87|592.87|759
1607998200000|2020-12-15 02:10:00|597.54|595.54|597.35|595.35|597.62|595.62|596.38|594.38|621
1607998500000|2020-12-15 02:15:00|597.34|595.34|597.15|595.15|597.69|595.69|597.01|595.01|507
1607998800000|2020-12-15 02:20:00|597.16|595.16|595.7|593.7|597.46|595.46|595.65|593.65|415
1607999100000|2020-12-15 02:25:00|595.75|593.75|595.84|593.84|596.58|594.58|594.87|592.87|545
1607999400000|2020-12-15 02:30:00|595.86|593.86|596.8|594.8|597.09|595.09|595.86|593.86|443
1607999700000|2020-12-15 02:35:00|596.79|594.79|596.65|594.65|597.09|595.09|596.4|594.4|432
1608000000000|2020-12-15 02:40:00|596.67|594.67|596.81|594.81|596.81|594.81|596.3|594.3|345
1608000300000|2020-12-15 02:45:00|596.8|594.8|596.21|594.21|597.34|595.34|596.07|594.07|578
1608000600000|2020-12-15 02:50:00|596.19|594.19|595.74|593.74|596.2|594.2|595.32|593.32|527
1608000900000|2020-12-15 02:55:00|595.72|593.72|594.76|592.76|595.72|593.72|593.99|591.99|626
1608001200000|2020-12-15 03:00:00|594.75|592.75|594.28|592.28|595.03|593.03|593.74|591.74|431
1608001500000|2020-12-15 03:05:00|594.27|592.27|594.9|592.9|594.91|592.91|594.26|592.26|473
1608001800000|2020-12-15 03:10:00|594.88|592.88|594.53|592.53|594.89|592.89|594.5|592.5|341
1608002100000|2020-12-15 03:15:00|594.54|592.54|594.19|592.19|594.77|592.77|594.16|592.16|159
1608002400000|2020-12-15 03:20:00|594.18|592.18|593.03|591.03|594.24|592.24|592.73|590.73|282
1608002700000|2020-12-15 03:25:00|593.02|591.02|593.58|591.58|593.62|591.62|592.82|590.82|286
1608003000000|2020-12-15 03:30:00|593.59|591.59|593.81|591.81|594.17|592.17|593.48|591.48|223
1608003300000|2020-12-15 03:35:00|593.8|591.8|594.19|592.19|594.41|592.41|593.56|591.56|283
1608003600000|2020-12-15 03:40:00|594.2|592.2|594.84|592.84|595.05|593.05|594.17|592.17|336
1608003900000|2020-12-15 03:45:00|594.83|592.83|592.8|590.8|594.84|592.84|592.77|590.77|506
1608004200000|2020-12-15 03:50:00|592.79|590.79|593.41|591.41|593.75|591.75|592.69|590.69|509
1608004500000|2020-12-15 03:55:00|593.42|591.42|593.86|591.86|594.01|592.01|593.26|591.26|332
1608004800000|2020-12-15 04:00:00|593.87|591.87|593.44|591.44|594.28|592.28|593.44|591.44|351
1608005100000|2020-12-15 04:05:00|593.39|591.39|592.65|590.65|593.4|591.4|592.11|590.11|501
1608005400000|2020-12-15 04:10:00|592.66|590.66|593.17|591.17|593.28|591.28|592.42|590.42|424
1608005700000|2020-12-15 04:15:00|593.16|591.16|592.86|590.86|593.34|591.34|592.79|590.79|356
1608006000000|2020-12-15 04:20:00|592.85|590.85|592.91|590.91|593.07|591.07|592.18|590.18|407
1608006300000|2020-12-15 04:25:00|592.92|590.92|593.28|591.28|593.32|591.32|592.77|590.77|380
1608006600000|2020-12-15 04:30:00|593.27|591.27|592.91|590.91|593.27|591.27|592.63|590.63|320
1608006900000|2020-12-15 04:35:00|592.92|590.92|591.84|589.84|592.92|590.92|591.38|589.38|346
1608007200000|2020-12-15 04:40:00|591.85|589.85|591.94|589.94|592.73|590.73|591.85|589.85|308
1608007500000|2020-12-15 04:45:00|591.93|589.93|590.86|588.86|591.97|589.97|590.5|588.5|519
1608007800000|2020-12-15 04:50:00|590.85|588.85|589.56|587.56|591.48|589.48|589.53|587.53|517
1608008100000|2020-12-15 04:55:00|589.61|587.61|584.02|582.02|589.61|587.61|584.02|582.02|909
1608008400000|2020-12-15 05:00:00|584.04|582.04|586|584|586.22|584.22|583.79|581.79|776
1608008700000|2020-12-15 05:05:00|585.99|583.99|585.87|583.87|586.55|584.55|585.11|583.11|614
1608009000000|2020-12-15 05:10:00|585.84|583.84|583.77|581.77|585.84|583.84|583.73|581.73|610
1608009300000|2020-12-15 05:15:00|583.78|581.78|581.99|579.99|584.41|582.41|580.72|578.72|910
1608009600000|2020-12-15 05:20:00|582.01|580.01|582.2|580.2|583.07|581.07|581.4|579.4|710
1608009900000|2020-12-15 05:25:00|582.22|580.22|583.24|581.24|583.24|581.24|581.95|579.95|623
1608010200000|2020-12-15 05:30:00|583.25|581.25|583.85|581.85|584.46|582.46|583.05|581.05|535
1608010500000|2020-12-15 05:35:00|583.86|581.86|584.31|582.31|584.49|582.49|583.41|581.41|571
1608010800000|2020-12-15 05:40:00|584.3|582.3|583.14|581.14|584.45|582.45|583.12|581.12|460
1608011100000|2020-12-15 05:45:00|583.12|581.12|583.71|581.71|584.33|582.33|583|581|573
1608011400000|2020-12-15 05:50:00|583.7|581.7|583.24|581.24|583.7|581.7|582.76|580.76|530
1608011700000|2020-12-15 05:55:00|583.23|581.23|583.42|581.42|583.62|581.62|582.86|580.86|609
1608012000000|2020-12-15 06:00:00|583.45|581.45|583.39|581.39|584.36|582.36|582.88|580.88|594
1608012300000|2020-12-15 06:05:00|583.38|581.38|583.85|581.85|583.85|581.85|583.09|581.09|502
1608012600000|2020-12-15 06:10:00|583.97|581.97|584.66|582.66|584.91|582.91|583.81|581.81|359
1608012900000|2020-12-15 06:15:00|584.65|582.65|584.5|582.5|584.87|582.87|584.3|582.3|256
1608013200000|2020-12-15 06:20:00|584.49|582.49|584.33|582.33|584.59|582.59|583.88|581.88|280
1608013500000|2020-12-15 06:25:00|584.32|582.32|584.22|582.22|584.74|582.74|584.1|582.1|244
1608013800000|2020-12-15 06:30:00|584.24|582.24|583.73|581.73|584.24|582.24|583.73|581.73|143
1608014100000|2020-12-15 06:35:00|583.7|581.7|584.21|582.21|584.25|582.25|583.69|581.69|224
1608014400000|2020-12-15 06:40:00|584.2|582.2|584.77|582.77|584.79|582.79|584|582|294
1608014700000|2020-12-15 06:45:00|584.75|582.75|584.64|582.64|585.49|583.49|584.58|582.58|370
1608015000000|2020-12-15 06:50:00|584.63|582.63|584.49|582.49|584.77|582.77|584.17|582.17|253
1608015300000|2020-12-15 06:55:00|584.47|582.47|585.41|583.41|585.45|583.45|584.47|582.47|165
1608015600000|2020-12-15 07:00:00|585.44|583.44|584.81|582.81|585.45|583.45|584.78|582.78|187
1608015900000|2020-12-15 07:05:00|584.8|582.8|585.24|583.24|585.5|583.5|584.53|582.53|167
1608016200000|2020-12-15 07:10:00|585.25|583.25|585.43|583.43|586.38|584.38|585.25|583.25|192
1608016500000|2020-12-15 07:15:00|585.44|583.44|585.6|583.6|585.73|583.73|585.44|583.44|136
1608016800000|2020-12-15 07:20:00|585.61|583.61|585.11|583.11|585.62|583.62|585.08|583.08|151
1608017100000|2020-12-15 07:25:00|585.1|583.1|585.09|583.09|585.19|583.19|584.59|582.59|201
1608017400000|2020-12-15 07:30:00|585.11|583.11|584.17|582.17|585.11|583.11|584.14|582.14|283
1608017700000|2020-12-15 07:35:00|584.18|582.18|584.3|582.3|584.88|582.88|584.18|582.18|259
1608018000000|2020-12-15 07:40:00|584.29|582.29|584.46|582.46|584.76|582.76|584.25|582.25|253
1608018300000|2020-12-15 07:45:00|584.47|582.47|585.55|583.55|585.63|583.63|583.99|581.99|360
1608018600000|2020-12-15 07:50:00|585.54|583.54|585.62|583.62|585.86|583.86|585.08|583.08|368
1608018900000|2020-12-15 07:55:00|585.61|583.61|586.47|584.47|586.86|584.86|585.6|583.6|401
1608019200000|2020-12-15 08:00:00|586.43|584.43|585.95|583.95|587|585|585.81|583.81|390
1608019500000|2020-12-15 08:05:00|585.99|583.99|585.51|583.51|586.31|584.31|585.41|583.41|187
1608019800000|2020-12-15 08:10:00|585.48|583.48|584.84|582.84|585.48|583.48|584.64|582.64|140
1608020100000|2020-12-15 08:15:00|584.83|582.83|585.15|583.15|585.54|583.54|584.83|582.83|158
1608020400000|2020-12-15 08:20:00|585.16|583.16|584.91|582.91|585.31|583.31|584.88|582.88|177
1608020700000|2020-12-15 08:25:00|584.87|582.87|585.55|583.55|585.71|583.71|584.79|582.79|252
1608021000000|2020-12-15 08:30:00|585.54|583.54|586.49|584.49|586.82|584.82|585.51|583.51|326
1608021300000|2020-12-15 08:35:00|586.47|584.47|586.01|584.01|586.47|584.47|585.87|583.87|158
1608021600000|2020-12-15 08:40:00|586|584|585.52|583.52|586.1|584.1|585.51|583.51|143
1608021900000|2020-12-15 08:45:00|585.51|583.51|584.64|582.64|585.51|583.51|584.61|582.61|241
1608022200000|2020-12-15 08:50:00|584.63|582.63|584.4|582.4|584.63|582.63|583.14|581.14|397
1608022500000|2020-12-15 08:55:00|584.39|582.39|585.08|583.08|585.47|583.47|584.39|582.39|536
1608022800000|2020-12-15 09:00:00|585.07|583.07|584.66|582.66|585.08|583.08|584.64|582.64|301
1608023100000|2020-12-15 09:05:00|584.65|582.65|584.22|582.22|585.01|583.01|583.28|581.28|628
1608023400000|2020-12-15 09:10:00|584.24|582.24|583.6|581.6|584.54|582.54|583.03|581.03|467
1608023700000|2020-12-15 09:15:00|583.59|581.59|581.8|579.8|583.59|581.59|581.34|579.34|632
1608024000000|2020-12-15 09:20:00|581.81|579.81|583.63|581.63|583.69|581.69|581.74|579.74|410
1608024300000|2020-12-15 09:25:00|583.62|581.62|584.54|582.54|584.56|582.56|583.62|581.62|325
1608024600000|2020-12-15 09:30:00|584.55|582.55|584.11|582.11|584.71|582.71|584.09|582.09|271
1608024900000|2020-12-15 09:35:00|584.12|582.12|584.39|582.39|584.62|582.62|584.12|582.12|202
1608025200000|2020-12-15 09:40:00|584.4|582.4|584.16|582.16|584.56|582.56|584.07|582.07|188
1608025500000|2020-12-15 09:45:00|584.17|582.17|584.6|582.6|584.64|582.64|584.17|582.17|121
1608025800000|2020-12-15 09:50:00|584.62|582.62|584.55|582.55|584.62|582.62|584.38|582.38|170
1608026100000|2020-12-15 09:55:00|584.56|582.56|584.63|582.63|584.78|582.78|584.56|582.56|102
1608026400000|2020-12-15 10:00:00|584.64|582.64|584.54|582.54|584.64|582.64|584.27|582.27|245
1608026700000|2020-12-15 10:05:00|584.55|582.55|584.37|582.37|584.65|582.65|584.25|582.25|210
1608027000000|2020-12-15 10:10:00|584.38|582.38|582.16|580.16|584.68|582.68|582.06|580.06|461
1608027300000|2020-12-15 10:15:00|582.15|580.15|582.41|580.41|582.71|580.71|582.12|580.12|292
1608027600000|2020-12-15 10:20:00|582.42|580.42|583.39|581.39|583.79|581.79|582.41|580.41|371
1608027900000|2020-12-15 10:25:00|583.4|581.4|584.55|582.55|584.55|582.55|583.21|581.21|332
1608028200000|2020-12-15 10:30:00|584.54|582.54|586.47|584.47|587.03|585.03|584.5|582.5|547
1608028500000|2020-12-15 10:35:00|586.46|584.46|585.85|583.85|586.55|584.55|585.53|583.53|334
1608028800000|2020-12-15 10:40:00|585.87|583.87|586.56|584.56|586.8|584.8|585.84|583.84|246
1608029100000|2020-12-15 10:45:00|586.57|584.57|589.17|587.17|590.22|588.22|586.56|584.56|557
1608029400000|2020-12-15 10:50:00|589.19|587.19|589.32|587.32|589.72|587.72|588.45|586.45|411
1608029700000|2020-12-15 10:55:00|589.37|587.37|588.81|586.81|589.8|587.8|588.66|586.66|411
1608030000000|2020-12-15 11:00:00|588.86|586.86|588.06|586.06|588.99|586.99|587.48|585.48|485
1608030300000|2020-12-15 11:05:00|588.07|586.07|587.84|585.84|588.4|586.4|587.74|585.74|435
1608030600000|2020-12-15 11:10:00|587.83|585.83|587.74|585.74|587.97|585.97|587.43|585.43|322
1608030900000|2020-12-15 11:15:00|587.75|585.75|588.17|586.17|588.18|586.18|587.48|585.48|230
1608031200000|2020-12-15 11:20:00|588.16|586.16|588.08|586.08|588.24|586.24|587.99|585.99|319
1608031500000|2020-12-15 11:25:00|588.1|586.1|587.46|585.46|588.35|586.35|587.46|585.46|487
1608031800000|2020-12-15 11:30:00|587.45|585.45|587.09|585.09|587.49|585.49|586.26|584.26|564
1608032100000|2020-12-15 11:35:00|587.25|585.25|586.66|584.66|587.54|585.54|586.64|584.64|438
1608032400000|2020-12-15 11:40:00|586.67|584.67|586.82|584.82|587.07|585.07|586.53|584.53|402
1608032700000|2020-12-15 11:45:00|586.83|584.83|587.29|585.29|587.92|585.92|586.83|584.83|467
1608033000000|2020-12-15 11:50:00|587.28|585.28|587.24|585.24|587.4|585.4|586.84|584.84|393
1608033300000|2020-12-15 11:55:00|587.25|585.25|586.74|584.74|587.44|585.44|586.58|584.58|389
1608033600000|2020-12-15 12:00:00|586.73|584.73|587.72|585.72|587.77|585.77|586.08|584.08|404
1608033900000|2020-12-15 12:05:00|587.7|585.7|587.38|585.38|587.81|585.81|587.29|585.29|256
1608034200000|2020-12-15 12:10:00|587.39|585.39|587.93|585.93|588|586|587.31|585.31|389
1608034500000|2020-12-15 12:15:00|587.94|585.94|587.62|585.62|587.95|585.95|587.51|585.51|322
1608034800000|2020-12-15 12:20:00|587.63|585.63|589.78|587.78|589.79|587.79|587.57|585.57|385
1608035100000|2020-12-15 12:25:00|589.74|587.74|589.29|587.29|590.16|588.16|589.29|587.29|380
1608035400000|2020-12-15 12:30:00|589.14|587.14|588.5|586.5|589.64|587.64|588.49|586.49|551
1608035700000|2020-12-15 12:35:00|588.51|586.51|587.74|585.74|588.74|586.74|587.73|585.73|217
1608036000000|2020-12-15 12:40:00|587.72|585.72|587.19|585.19|587.74|585.74|586.96|584.96|263
1608036300000|2020-12-15 12:45:00|587.18|585.18|587.25|585.25|587.29|585.29|586.64|584.64|468
1608036600000|2020-12-15 12:50:00|587.24|585.24|587.05|585.05|587.35|585.35|586.87|584.87|500
1608036900000|2020-12-15 12:55:00|587.04|585.04|586.98|584.98|587.68|585.68|586.94|584.94|430
1608037200000|2020-12-15 13:00:00|586.97|584.97|586.68|584.68|587.28|585.28|586.66|584.66|460
1608037500000|2020-12-15 13:05:00|586.67|584.67|587.59|585.59|587.68|585.68|586.38|584.38|436
1608037800000|2020-12-15 13:10:00|587.58|585.58|587.48|585.48|588.29|586.29|587.26|585.26|403
1608038100000|2020-12-15 13:15:00|587.45|585.45|587.04|585.04|587.45|585.45|586.85|584.85|317
1608038400000|2020-12-15 13:20:00|587.03|585.03|587.28|585.28|587.38|585.38|587.03|585.03|161
1608038700000|2020-12-15 13:25:00|587.27|585.27|587.45|585.45|587.83|585.83|587.27|585.27|205
1608039000000|2020-12-15 13:30:00|587.48|585.48|587.46|585.46|587.66|585.66|587.37|585.37|266
1608039300000|2020-12-15 13:35:00|587.45|585.45|588.03|586.03|588.04|586.04|587.2|585.2|246
1608039600000|2020-12-15 13:40:00|588.02|586.02|587.77|585.77|588.03|586.03|587.46|585.46|336
1608039900000|2020-12-15 13:45:00|587.75|585.75|587.25|585.25|587.91|585.91|587.25|585.25|167
1608040200000|2020-12-15 13:50:00|587.26|585.26|586.79|584.79|587.27|585.27|586.5|584.5|156
1608040500000|2020-12-15 13:55:00|586.83|584.83|587.98|585.98|587.99|585.99|586.83|584.83|195
1608040800000|2020-12-15 14:00:00|587.97|585.97|589.71|587.71|589.84|587.84|587.93|585.93|567
1608041100000|2020-12-15 14:05:00|589.73|587.73|588.67|586.67|589.78|587.78|588.57|586.57|395
1608041400000|2020-12-15 14:10:00|588.66|586.66|588.66|586.66|589.04|587.04|588.53|586.53|342
1608041700000|2020-12-15 14:15:00|588.65|586.65|586.6|584.6|588.68|586.68|586.57|584.57|427
1608042000000|2020-12-15 14:20:00|586.61|584.61|584.83|582.83|587.05|585.05|584.39|582.39|670
1608042300000|2020-12-15 14:25:00|584.85|582.85|586.06|584.06|586.26|584.26|584.6|582.6|620
1608042600000|2020-12-15 14:30:00|586.05|584.05|585.25|583.25|586.18|584.18|585.24|583.24|437
1608042900000|2020-12-15 14:35:00|585.26|583.26|585.37|583.37|585.48|583.48|584.87|582.87|423
1608043200000|2020-12-15 14:40:00|585.38|583.38|584.23|582.23|585.57|583.57|584.23|582.23|531
1608043500000|2020-12-15 14:45:00|584.2|582.2|585.47|583.47|585.47|583.47|583.98|581.98|514
1608043800000|2020-12-15 14:50:00|585.48|583.48|585.36|583.36|585.48|583.48|584.68|582.68|434
1608044100000|2020-12-15 14:55:00|585.35|583.35|585.23|583.23|586|584|585.2|583.2|346
1608044400000|2020-12-15 15:00:00|585.25|583.25|586.59|584.59|586.61|584.61|585.23|583.23|431
1608044700000|2020-12-15 15:05:00|586.6|584.6|586.23|584.23|586.91|584.91|586.21|584.21|368
1608045000000|2020-12-15 15:10:00|586.22|584.22|585.61|583.61|586.51|584.51|585.31|583.31|303
1608045300000|2020-12-15 15:15:00|585.62|583.62|586.43|584.43|586.44|584.44|585.38|583.38|388
1608045600000|2020-12-15 15:20:00|586.42|584.42|586.28|584.28|587.12|585.12|585.96|583.96|396
1608045900000|2020-12-15 15:25:00|586.29|584.29|586.67|584.67|586.79|584.79|586.27|584.27|439
1608046200000|2020-12-15 15:30:00|586.66|584.66|586.68|584.68|587.14|585.14|586.36|584.36|486
1608046500000|2020-12-15 15:35:00|586.79|584.79|586.63|584.63|587.56|585.56|586.6|584.6|562
1608046800000|2020-12-15 15:40:00|586.65|584.65|586.69|584.69|587.01|585.01|586.54|584.54|340
1608047100000|2020-12-15 15:45:00|586.68|584.68|586.71|584.71|586.87|584.87|586.51|584.51|275
1608047400000|2020-12-15 15:50:00|586.7|584.7|586.2|584.2|587.33|585.33|586.14|584.14|302
1608047700000|2020-12-15 15:55:00|586.21|584.21|587.25|585.25|587.45|585.45|586.16|584.16|406
1608048000000|2020-12-15 16:00:00|587.24|585.24|585.38|583.38|588.14|586.14|585.38|583.38|634
1608048300000|2020-12-15 16:05:00|585.43|583.43|585.79|583.79|585.93|583.93|585.22|583.22|465
1608048600000|2020-12-15 16:10:00|585.78|583.78|587.36|585.36|587.36|585.36|585.77|583.77|480
1608048900000|2020-12-15 16:15:00|587.35|585.35|586.95|584.95|587.35|585.35|586.63|584.63|359
1608049200000|2020-12-15 16:20:00|586.94|584.94|587.15|585.15|587.21|585.21|586.83|584.83|363
1608049500000|2020-12-15 16:25:00|587.16|585.16|587.88|585.88|588.07|586.07|587.16|585.16|369
1608049800000|2020-12-15 16:30:00|587.87|585.87|587.11|585.11|587.87|585.87|586.67|584.67|502
1608050100000|2020-12-15 16:35:00|587.08|585.08|587.53|585.53|587.55|585.55|586.86|584.86|357
1608050400000|2020-12-15 16:40:00|587.54|585.54|587.94|585.94|587.95|585.95|587.52|585.52|405
1608050700000|2020-12-15 16:45:00|587.93|585.93|587.08|585.08|588.13|586.13|586.26|584.26|436
1608051000000|2020-12-15 16:50:00|587.07|585.07|587.11|585.11|587.38|585.38|587.01|585.01|415
1608051300000|2020-12-15 16:55:00|587.12|585.12|586.87|584.87|587.33|585.33|586.54|584.54|383
1608051600000|2020-12-15 17:00:00|586.84|584.84|587.18|585.18|587.19|585.19|586.67|584.67|374
1608051900000|2020-12-15 17:05:00|587.19|585.19|587.49|585.49|587.59|585.59|587.17|585.17|393
1608052200000|2020-12-15 17:10:00|587.47|585.47|587.36|585.36|587.47|585.47|587.3|585.3|434
1608052500000|2020-12-15 17:15:00|587.35|585.35|587.41|585.41|587.56|585.56|587.24|585.24|405
1608052800000|2020-12-15 17:20:00|587.46|585.46|587.22|585.22|587.52|585.52|587.07|585.07|237
1608053100000|2020-12-15 17:25:00|587.21|585.21|586.7|584.7|587.68|585.68|586.3|584.3|432
1608053400000|2020-12-15 17:30:00|586.68|584.68|587.23|585.23|587.24|585.24|586.58|584.58|362
1608053700000|2020-12-15 17:35:00|587.22|585.22|587.86|585.86|587.89|585.89|587.22|585.22|483
1608054000000|2020-12-15 17:40:00|587.87|585.87|587.84|585.84|587.96|585.96|587.49|585.49|184
1608054300000|2020-12-15 17:45:00|587.82|585.82|587.72|585.72|587.83|585.83|587.61|585.61|154
1608054600000|2020-12-15 17:50:00|587.73|585.73|587.44|585.44|587.81|585.81|587.25|585.25|383
1608054900000|2020-12-15 17:55:00|587.42|585.42|587.21|585.21|587.48|585.48|587.16|585.16|369
1608055200000|2020-12-15 18:00:00|587.2|585.2|587.22|585.22|587.43|585.43|587.18|585.18|176
1608055500000|2020-12-15 18:05:00|587.24|585.24|586.98|584.98|587.24|585.24|586.88|584.88|231
1608055800000|2020-12-15 18:10:00|586.99|584.99|587.2|585.2|587.46|585.46|586.92|584.92|122
1608056100000|2020-12-15 18:15:00|587.21|585.21|588.03|586.03|588.03|586.03|587.14|585.14|158
1608056400000|2020-12-15 18:20:00|588.02|586.02|588.17|586.17|588.17|586.17|587.81|585.81|128
1608056700000|2020-12-15 18:25:00|588.18|586.18|589.33|587.33|589.34|587.34|588.18|586.18|134
1608057000000|2020-12-15 18:30:00|589.34|587.34|588.4|586.4|589.34|587.34|588.26|586.26|462
1608057300000|2020-12-15 18:35:00|588.41|586.41|589.76|587.76|589.95|587.95|588.38|586.38|570
1608057600000|2020-12-15 18:40:00|589.77|587.77|589.24|587.24|589.87|587.87|589.04|587.04|510
1608057900000|2020-12-15 18:45:00|589.26|587.26|589.16|587.16|589.37|587.37|588.82|586.82|411
1608058200000|2020-12-15 18:50:00|589.17|587.17|589.29|587.29|589.65|587.65|589.11|587.11|172
1608058500000|2020-12-15 18:55:00|589.3|587.3|590.36|588.36|590.63|588.63|589.28|587.28|258
1608058800000|2020-12-15 19:00:00|590.37|588.37|591.28|589.28|591.28|589.28|590.3|588.3|319
1608059100000|2020-12-15 19:05:00|591.25|589.25|592.15|590.15|592.23|590.23|591.18|589.18|296
1608059400000|2020-12-15 19:10:00|592.14|590.14|591.87|589.87|592.17|590.17|591.86|589.86|189
1608059700000|2020-12-15 19:15:00|591.88|589.88|592.63|590.63|592.81|590.81|591.87|589.87|179
1608060000000|2020-12-15 19:20:00|592.64|590.64|592.48|590.48|593.18|591.18|592.48|590.48|276
1608060300000|2020-12-15 19:25:00|592.47|590.47|591.46|589.46|592.47|590.47|591.24|589.24|387
1608060600000|2020-12-15 19:30:00|591.47|589.47|591.72|589.72|591.79|589.79|591.39|589.39|346
1608060900000|2020-12-15 19:35:00|591.71|589.71|592.5|590.5|592.5|590.5|591.56|589.56|195
1608061200000|2020-12-15 19:40:00|592.51|590.51|593.5|591.5|593.52|591.52|592.45|590.45|222
1608061500000|2020-12-15 19:45:00|593.51|591.51|593.27|591.27|593.56|591.56|592.86|590.86|284
1608061800000|2020-12-15 19:50:00|593.26|591.26|593.49|591.49|593.68|591.68|593.23|591.23|303
1608062100000|2020-12-15 19:55:00|593.5|591.5|593.58|591.58|593.86|591.86|593.5|591.5|325
1608062400000|2020-12-15 20:00:00|593.57|591.57|593.21|591.21|594.2|592.2|593.19|591.19|355
1608062700000|2020-12-15 20:05:00|593.22|591.22|592.8|590.8|593.36|591.36|592.73|590.73|323
1608063000000|2020-12-15 20:10:00|592.81|590.81|592.84|590.84|592.93|590.93|592.72|590.72|185
1608063300000|2020-12-15 20:15:00|592.83|590.83|593.2|591.2|593.38|591.38|592.83|590.83|240
1608063600000|2020-12-15 20:20:00|593.22|591.22|591.73|589.73|593.23|591.23|591.64|589.64|338
1608063900000|2020-12-15 20:25:00|591.72|589.72|591.75|589.75|592.06|590.06|591.63|589.63|338
1608064200000|2020-12-15 20:30:00|591.74|589.74|591.88|589.88|592.18|590.18|591.66|589.66|226
1608064500000|2020-12-15 20:35:00|591.89|589.89|592|590|592.2|590.2|591.87|589.87|134
1608064800000|2020-12-15 20:40:00|591.97|589.97|592.88|590.88|592.9|590.9|591.97|589.97|181
1608065100000|2020-12-15 20:45:00|592.86|590.86|592.68|590.68|593.11|591.11|592.67|590.67|190
1608065400000|2020-12-15 20:50:00|592.69|590.69|592.16|590.16|592.69|590.69|592.15|590.15|231
1608065700000|2020-12-15 20:55:00|592.17|590.17|592.03|590.03|592.51|590.51|592|590|251
1608066000000|2020-12-15 21:00:00|591.97|589.97|592.37|590.37|592.86|590.86|591.96|589.96|183
1608066300000|2020-12-15 21:05:00|592.39|590.39|592.35|590.35|592.44|590.44|592.31|590.31|91
1608066600000|2020-12-15 21:10:00|592.36|590.36|591.72|589.72|592.37|590.37|591.71|589.71|266
1608066900000|2020-12-15 21:15:00|591.73|589.73|589.11|587.11|591.8|589.8|588.13|586.13|532
1608067200000|2020-12-15 21:20:00|589.12|587.12|589.42|587.42|589.59|587.59|588.7|586.7|521
1608067500000|2020-12-15 21:25:00|589.39|587.39|588.56|586.56|589.41|587.41|588.37|586.37|527
1608067800000|2020-12-15 21:30:00|588.54|586.54|589.01|587.01|589.31|587.31|588.18|586.18|494
1608068100000|2020-12-15 21:35:00|589|587|589.7|587.7|589.72|587.72|588.93|586.93|390
1608068400000|2020-12-15 21:40:00|589.71|587.71|589.89|587.89|589.9|587.9|589.15|587.15|381
1608068700000|2020-12-15 21:45:00|589.91|587.91|589.76|587.76|590.36|588.36|588.74|586.74|559
1608069000000|2020-12-15 21:50:00|589.75|587.75|589.49|587.49|590.09|588.09|588.99|586.99|539
1608069300000|2020-12-15 21:55:00|589.48|587.48|589.79|587.79|589.91|587.91|589.17|587.17|307
1608069600000|2020-12-15 22:00:00|589.8|587.8|589.09|587.09|589.93|587.93|589.08|587.08|314
1608069900000|2020-12-15 22:05:00|589.1|587.1|589.08|587.08|589.31|587.31|588.84|586.84|323
1608070200000|2020-12-15 22:10:00|589.07|587.07|589.15|587.15|589.17|587.17|589.06|587.06|221
1608070500000|2020-12-15 22:15:00|589.16|587.16|589.83|587.83|589.85|587.85|589.15|587.15|225
1608070800000|2020-12-15 22:20:00|589.84|587.84|589.9|587.9|590|588|589.83|587.83|188
1608071100000|2020-12-15 22:25:00|589.91|587.91|589.83|587.83|589.97|587.97|589.83|587.83|287
1608071400000|2020-12-15 22:30:00|589.84|587.84|589.59|587.59|589.84|587.84|589.42|587.42|446
1608071700000|2020-12-15 22:35:00|589.58|587.58|590.03|588.03|590.62|588.62|589.58|587.58|372
1608072000000|2020-12-15 22:40:00|590.04|588.04|589.06|587.06|590.11|588.11|589.04|587.04|567
1608072300000|2020-12-15 22:45:00|589.07|587.07|589|587|589.09|587.09|588.54|586.54|465
1608072600000|2020-12-15 22:50:00|588.99|586.99|589.22|587.22|589.31|587.31|588.98|586.98|368
1608072900000|2020-12-15 22:55:00|589.21|587.21|589.56|587.56|589.7|587.7|589.21|587.21|315
1608073200000|2020-12-15 23:00:00|589.57|587.57|588.66|586.66|589.63|587.63|588.64|586.64|336
1608073500000|2020-12-15 23:05:00|588.63|586.63|589.34|587.34|589.58|587.58|588.63|586.63|330
1608073800000|2020-12-15 23:10:00|589.33|587.33|589.21|587.21|589.39|587.39|588.98|586.98|322
1608074100000|2020-12-15 23:15:00|589.22|587.22|589.02|587.02|589.22|587.22|588.42|586.42|336
1608074400000|2020-12-15 23:20:00|589|587|589.06|587.06|589.07|587.07|586.94|584.94|672
1608074700000|2020-12-15 23:25:00|589.04|587.04|590.37|588.37|590.86|588.86|589.04|587.04|540
1608075000000|2020-12-15 23:30:00|590.35|588.35|590.22|588.22|590.74|588.74|590.22|588.22|471
1608075300000|2020-12-15 23:35:00|590.24|588.24|590.01|588.01|590.67|588.67|589.96|587.96|590
1608075600000|2020-12-15 23:40:00|590.02|588.02|590.09|588.09|590.18|588.18|589.91|587.91|589
1608075900000|2020-12-15 23:45:00|590.08|588.08|590.08|588.08|590.48|588.48|590.02|588.02|395
1608076200000|2020-12-15 23:50:00|590.09|588.09|590.3|588.3|590.55|588.55|590.08|588.08|351
1608076500000|2020-12-15 23:55:00|590.31|588.31|590.12|588.12|590.39|588.39|590.03|588.03|194
1608076800000|2020-12-16 00:00:00|590.13|588.13|589.94|587.94|590.57|588.57|589.82|587.82|459
1608077100000|2020-12-16 00:05:00|589.93|587.93|588.1|586.1|590|588|588.1|586.1|339
1608077400000|2020-12-16 00:10:00|588.04|586.04|586.77|584.77|588.04|586.04|586.58|584.58|572
1608077700000|2020-12-16 00:15:00|586.76|584.76|586.47|584.47|586.89|584.89|586.31|584.31|484
1608078000000|2020-12-16 00:20:00|586.46|584.46|585.76|583.76|586.48|584.48|585.54|583.54|615
1608078300000|2020-12-16 00:25:00|585.75|583.75|585|583|585.98|583.98|584.65|582.65|728
1608078600000|2020-12-16 00:30:00|585.01|583.01|585.72|583.72|585.76|583.76|584.59|582.59|569
1608078900000|2020-12-16 00:35:00|585.71|583.71|585.82|583.82|586.16|584.16|585.71|583.71|181
1608079200000|2020-12-16 00:40:00|585.81|583.81|585.85|583.85|586.11|584.11|585.58|583.58|337
1608079500000|2020-12-16 00:45:00|585.86|583.86|586.71|584.71|586.72|584.72|584.96|582.96|497
1608079800000|2020-12-16 00:50:00|586.72|584.72|586.87|584.87|586.97|584.97|586.4|584.4|470
1608080100000|2020-12-16 00:55:00|586.89|584.89|586.51|584.51|586.99|584.99|586.5|584.5|304
1608080400000|2020-12-16 01:00:00|586.48|584.48|586.5|584.5|586.81|584.81|586.48|584.48|366
1608080700000|2020-12-16 01:05:00|586.49|584.49|586.27|584.27|586.5|584.5|585.93|583.93|335
1608081000000|2020-12-16 01:10:00|586.28|584.28|585.67|583.67|586.33|584.33|585.5|583.5|318
1608081300000|2020-12-16 01:15:00|585.66|583.66|587.05|585.05|587.05|585.05|585.65|583.65|347
1608081600000|2020-12-16 01:20:00|587.03|585.03|587.11|585.11|587.13|585.13|587.01|585.01|162
1608081900000|2020-12-16 01:25:00|587.15|585.15|586.58|584.58|587.25|585.25|586.56|584.56|301
1608082200000|2020-12-16 01:30:00|586.57|584.57|585.37|583.37|586.73|584.73|585.36|583.36|308
1608082500000|2020-12-16 01:35:00|585.35|583.35|584.55|582.55|585.4|583.4|584.5|582.5|415
1608082800000|2020-12-16 01:40:00|584.53|582.53|583.88|581.88|584.55|582.55|583.53|581.53|551
1608083100000|2020-12-16 01:45:00|583.96|581.96|585.35|583.35|585.46|583.46|583.93|581.93|530
1608083400000|2020-12-16 01:50:00|585.36|583.36|585.59|583.59|585.71|583.71|585.32|583.32|228
1608083700000|2020-12-16 01:55:00|585.6|583.6|586.17|584.17|586.24|584.24|585.58|583.58|239
1608084000000|2020-12-16 02:00:00|586.18|584.18|587.42|585.42|587.52|585.52|586.15|584.15|481
1608084300000|2020-12-16 02:05:00|587.43|585.43|587.59|585.59|587.63|585.63|587.14|585.14|299
1608084600000|2020-12-16 02:10:00|587.58|585.58|587.57|585.57|587.76|585.76|587.08|585.08|375
1608084900000|2020-12-16 02:15:00|587.56|585.56|587.07|585.07|587.59|585.59|586.87|584.87|424
1608085200000|2020-12-16 02:20:00|587.08|585.08|586.57|584.57|587.27|585.27|586.38|584.38|460
1608085500000|2020-12-16 02:25:00|586.58|584.58|586.61|584.61|586.98|584.98|586.32|584.32|312
1608085800000|2020-12-16 02:30:00|586.62|584.62|586.6|584.6|586.76|584.76|586.4|584.4|297
1608086100000|2020-12-16 02:35:00|586.59|584.59|586.59|584.59|587.09|585.09|586.53|584.53|374
1608086400000|2020-12-16 02:40:00|586.6|584.6|586.72|584.72|586.73|584.73|586.28|584.28|353
1608086700000|2020-12-16 02:45:00|586.73|584.73|587.22|585.22|587.22|585.22|586.61|584.61|367
1608087000000|2020-12-16 02:50:00|587.2|585.2|586.6|584.6|587.26|585.26|586.37|584.37|347
1608087300000|2020-12-16 02:55:00|586.62|584.62|587.1|585.1|587.25|585.25|586.54|584.54|298
1608087600000|2020-12-16 03:00:00|587.09|585.09|586.49|584.49|587.3|585.3|586.32|584.32|411
1608087900000|2020-12-16 03:05:00|586.5|584.5|586.78|584.78|587.04|585.04|586.41|584.41|403
1608088200000|2020-12-16 03:10:00|586.76|584.76|586.53|584.53|586.81|584.81|586.34|584.34|303
1608088500000|2020-12-16 03:15:00|586.54|584.54|586.61|584.61|586.8|584.8|586.53|584.53|388
1608088800000|2020-12-16 03:20:00|586.62|584.62|585.73|583.73|586.64|584.64|585.48|583.48|485
1608089100000|2020-12-16 03:25:00|585.76|583.76|584.96|582.96|585.76|583.76|584.65|582.65|490
1608089400000|2020-12-16 03:30:00|584.94|582.94|584.88|582.88|585.12|583.12|584.44|582.44|564
1608089700000|2020-12-16 03:35:00|584.87|582.87|584.91|582.91|585.31|583.31|584.87|582.87|260
1608090000000|2020-12-16 03:40:00|584.93|582.93|585.14|583.14|585.23|583.23|584.64|582.64|352
1608090300000|2020-12-16 03:45:00|585.13|583.13|584.85|582.85|585.13|583.13|584.33|582.33|524
1608090600000|2020-12-16 03:50:00|584.88|582.88|584.99|582.99|585.12|583.12|584.76|582.76|211
1608090900000|2020-12-16 03:55:00|585|583|584.57|582.57|585.09|583.09|584.46|582.46|254
1608091200000|2020-12-16 04:00:00|584.56|582.56|584.46|582.46|584.64|582.64|583.8|581.8|432
1608091500000|2020-12-16 04:05:00|584.44|582.44|585.25|583.25|585.3|583.3|584.44|582.44|420
1608091800000|2020-12-16 04:10:00|585.24|583.24|584.58|582.58|585.35|583.35|584.54|582.54|390
1608092100000|2020-12-16 04:15:00|584.56|582.56|584.68|582.68|584.87|582.87|584.54|582.54|282
1608092400000|2020-12-16 04:20:00|584.67|582.67|584.32|582.32|584.71|582.71|584.05|582.05|258
1608092700000|2020-12-16 04:25:00|584.31|582.31|583.86|581.86|584.35|582.35|583.73|581.73|383
1608093000000|2020-12-16 04:30:00|583.87|581.87|582.5|580.5|583.88|581.88|582.49|580.49|522
1608093300000|2020-12-16 04:35:00|582.49|580.49|583.99|581.99|584.16|582.16|582.24|580.24|492
1608093600000|2020-12-16 04:40:00|584|582|584.63|582.63|584.64|582.64|583.98|581.98|372
1608093900000|2020-12-16 04:45:00|584.62|582.62|584.58|582.58|585.1|583.1|584.44|582.44|279
1608094200000|2020-12-16 04:50:00|584.59|582.59|584.86|582.86|585.33|583.33|584.5|582.5|303
1608094500000|2020-12-16 04:55:00|584.91|582.91|584.56|582.56|584.91|582.91|584.56|582.56|157
1608094800000|2020-12-16 05:00:00|584.54|582.54|584.49|582.49|584.54|582.54|584.17|582.17|252
1608095100000|2020-12-16 05:05:00|584.5|582.5|584.89|582.89|585.52|583.52|584.49|582.49|391
1608095400000|2020-12-16 05:10:00|584.88|582.88|584.88|582.88|584.99|582.99|584.7|582.7|351
1608095700000|2020-12-16 05:15:00|584.92|582.92|585.29|583.29|585.44|583.44|584.88|582.88|401
1608096000000|2020-12-16 05:20:00|585.3|583.3|585.45|583.45|585.53|583.53|584.91|582.91|392
1608096300000|2020-12-16 05:25:00|585.46|583.46|585.98|583.98|586.34|584.34|585.25|583.25|425
1608096600000|2020-12-16 05:30:00|585.97|583.97|585.05|583.05|586.07|584.07|585.04|583.04|419
1608096900000|2020-12-16 05:35:00|585.04|583.04|585.51|583.51|585.51|583.51|585.03|583.03|375
1608097200000|2020-12-16 05:40:00|585.53|583.53|584.41|582.41|585.58|583.58|584.41|582.41|490
1608097500000|2020-12-16 05:45:00|584.42|582.42|584.51|582.51|584.73|582.73|584.2|582.2|544
1608097800000|2020-12-16 05:50:00|584.5|582.5|584.8|582.8|585.03|583.03|584.46|582.46|486
1608098100000|2020-12-16 05:55:00|584.79|582.79|585.12|583.12|585.34|583.34|584.79|582.79|516
1608098400000|2020-12-16 06:00:00|585.11|583.11|585.69|583.69|585.88|583.88|584.59|582.59|490
1608098700000|2020-12-16 06:05:00|585.7|583.7|585.71|583.71|585.83|583.83|585.41|583.41|461
1608099000000|2020-12-16 06:10:00|585.73|583.73|586.23|584.23|586.33|584.33|585.72|583.72|420
1608099300000|2020-12-16 06:15:00|586.27|584.27|585.81|583.81|586.28|584.28|585.77|583.77|342
1608099600000|2020-12-16 06:20:00|585.8|583.8|585.42|583.42|586.17|584.17|585.4|583.4|285
1608099900000|2020-12-16 06:25:00|585.41|583.41|585.51|583.51|585.58|583.58|585.39|583.39|341
1608100200000|2020-12-16 06:30:00|585.52|583.52|586.2|584.2|586.27|584.27|585.39|583.39|465
1608100500000|2020-12-16 06:35:00|586.21|584.21|585.82|583.82|586.23|584.23|585.79|583.79|552
1608100800000|2020-12-16 06:40:00|585.81|583.81|586.33|584.33|586.91|584.91|585.8|583.8|450
1608101100000|2020-12-16 06:45:00|586.32|584.32|586.46|584.46|586.51|584.51|586.29|584.29|240
1608101400000|2020-12-16 06:50:00|586.47|584.47|587.53|585.53|587.56|585.56|586.46|584.46|440
1608101700000|2020-12-16 06:55:00|587.54|585.54|587.13|585.13|587.54|585.54|587.13|585.13|511
1608102000000|2020-12-16 07:00:00|587.12|585.12|587.15|585.15|587.21|585.21|586.48|584.48|447
1608102300000|2020-12-16 07:05:00|587.16|585.16|586.99|584.99|587.62|585.62|586.86|584.86|397
1608102600000|2020-12-16 07:10:00|586.98|584.98|586.8|584.8|587|585|586.3|584.3|378
1608102900000|2020-12-16 07:15:00|586.81|584.81|586.44|584.44|587.13|585.13|586.42|584.42|544
1608103200000|2020-12-16 07:20:00|586.43|584.43|586.5|584.5|586.51|584.51|586.22|584.22|347
1608103500000|2020-12-16 07:25:00|586.49|584.49|586.94|584.94|586.94|584.94|586.49|584.49|98
1608103800000|2020-12-16 07:30:00|586.92|584.92|587.04|585.04|587.06|585.06|586.2|584.2|347
1608104100000|2020-12-16 07:35:00|587.05|585.05|586.39|584.39|587.05|585.05|586.05|584.05|438
1608104400000|2020-12-16 07:40:00|586.4|584.4|586.69|584.69|586.69|584.69|586.17|584.17|409
1608104700000|2020-12-16 07:45:00|586.7|584.7|586.13|584.13|586.73|584.73|586.13|584.13|567
1608105000000|2020-12-16 07:50:00|586.14|584.14|585.92|583.92|586.14|584.14|585.86|583.86|310
1608105300000|2020-12-16 07:55:00|585.91|583.91|586.21|584.21|586.32|584.32|585.86|583.86|311
1608105600000|2020-12-16 08:00:00|586.19|584.19|585.59|583.59|586.21|584.21|585.23|583.23|487
1608105900000|2020-12-16 08:05:00|585.61|583.61|586.15|584.15|586.67|584.67|585.6|583.6|406
1608106200000|2020-12-16 08:10:00|586.14|584.14|586.49|584.49|586.83|584.83|586.1|584.1|236
1608106500000|2020-12-16 08:15:00|586.53|584.53|586.03|584.03|586.56|584.56|585.74|583.74|239
1608106800000|2020-12-16 08:20:00|586.04|584.04|586.21|584.21|586.34|584.34|585.73|583.73|205
1608107100000|2020-12-16 08:25:00|586.22|584.22|585.93|583.93|586.24|584.24|585.8|583.8|199
1608107400000|2020-12-16 08:30:00|585.96|583.96|586.46|584.46|586.48|584.48|585.96|583.96|291
1608107700000|2020-12-16 08:35:00|586.45|584.45|586.22|584.22|586.47|584.47|586.19|584.19|331
1608108000000|2020-12-16 08:40:00|586.23|584.23|586.77|584.77|586.81|584.81|586.22|584.22|354
1608108300000|2020-12-16 08:45:00|586.75|584.75|588.09|586.09|588.1|586.1|586.55|584.55|434
1608108600000|2020-12-16 08:50:00|588.08|586.08|588.3|586.3|588.4|586.4|587.97|585.97|395
1608108900000|2020-12-16 08:55:00|588.29|586.29|589.27|587.27|589.27|587.27|588.18|586.18|313
1608109200000|2020-12-16 09:00:00|589.26|587.26|588.7|586.7|589.46|587.46|588.43|586.43|354
1608109500000|2020-12-16 09:05:00|588.71|586.71|588.6|586.6|588.81|586.81|588.28|586.28|314
1608109800000|2020-12-16 09:10:00|588.59|586.59|588.13|586.13|588.78|586.78|588.01|586.01|300
1608110100000|2020-12-16 09:15:00|588.18|586.18|587.56|585.56|589.46|587.46|587.56|585.56|490
1608110400000|2020-12-16 09:20:00|587.55|585.55|587.36|585.36|587.55|585.55|586.92|584.92|351
1608110700000|2020-12-16 09:25:00|587.48|585.48|587.61|585.61|587.69|585.69|587.41|585.41|315
1608111000000|2020-12-16 09:30:00|587.62|585.62|587.84|585.84|587.93|585.93|587.12|585.12|319
1608111300000|2020-12-16 09:35:00|587.85|585.85|587.77|585.77|587.91|585.91|587.48|585.48|335
1608111600000|2020-12-16 09:40:00|587.78|585.78|587.69|585.69|587.81|585.81|587.41|585.41|308
1608111900000|2020-12-16 09:45:00|587.71|585.71|587.42|585.42|587.86|585.86|587.4|585.4|333
1608112200000|2020-12-16 09:50:00|587.44|585.44|587.98|585.98|588.07|586.07|587.37|585.37|354
1608112500000|2020-12-16 09:55:00|587.99|585.99|589.52|587.52|589.63|587.63|587.95|585.95|409
1608112800000|2020-12-16 10:00:00|589.54|587.54|589.38|587.38|589.57|587.57|588.7|586.7|458
1608113100000|2020-12-16 10:05:00|589.39|587.39|591.52|589.52|591.87|589.87|589.36|587.36|606
1608113400000|2020-12-16 10:10:00|591.48|589.48|591.27|589.27|592.1|590.1|590.94|588.94|562
1608113700000|2020-12-16 10:15:00|591.28|589.28|593.25|591.25|593.25|591.25|591.25|589.25|552
1608114000000|2020-12-16 10:20:00|593.24|591.24|593.92|591.92|594.99|592.99|593.23|591.23|648
1608114300000|2020-12-16 10:25:00|593.93|591.93|594.19|592.19|594.66|592.66|593.44|591.44|555
1608114600000|2020-12-16 10:30:00|594.2|592.2|594.18|592.18|595.07|593.07|594.17|592.17|471
1608114900000|2020-12-16 10:35:00|594.19|592.19|593.43|591.43|594.19|592.19|593.31|591.31|407
1608115200000|2020-12-16 10:40:00|593.44|591.44|593.49|591.49|593.5|591.5|593.3|591.3|325
1608115500000|2020-12-16 10:45:00|593.48|591.48|592.99|590.99|594.07|592.07|592.74|590.74|425
1608115800000|2020-12-16 10:50:00|593.02|591.02|593.19|591.19|593.34|591.34|592.76|590.76|348
1608116100000|2020-12-16 10:55:00|593.2|591.2|595.14|593.14|595.23|593.23|593.18|591.18|549
1608116400000|2020-12-16 11:00:00|595.2|593.2|595.37|593.37|597.63|595.63|594.82|592.82|729
1608116700000|2020-12-16 11:05:00|595.39|593.39|595.11|593.11|595.65|593.65|593.23|591.23|704
1608117000000|2020-12-16 11:10:00|595.12|593.12|593.98|591.98|595.67|593.67|593.84|591.84|573
1608117300000|2020-12-16 11:15:00|593.96|591.96|593.89|591.89|594.31|592.31|593.18|591.18|462
1608117600000|2020-12-16 11:20:00|593.9|591.9|594.21|592.21|595.01|593.01|593.86|591.86|501
1608117900000|2020-12-16 11:25:00|594.24|592.24|595.82|593.82|596.12|594.12|593.83|591.83|501
1608118200000|2020-12-16 11:30:00|595.83|593.83|594.52|592.52|596.06|594.06|594.29|592.29|473
1608118500000|2020-12-16 11:35:00|594.53|592.53|594.26|592.26|595.07|593.07|594.03|592.03|422
1608118800000|2020-12-16 11:40:00|594.24|592.24|594.2|592.2|594.39|592.39|593.83|591.83|543
1608119100000|2020-12-16 11:45:00|594.19|592.19|594.82|592.82|594.89|592.89|594.19|592.19|443
1608119400000|2020-12-16 11:50:00|594.81|592.81|594.98|592.98|595.24|593.24|594.5|592.5|409
1608119700000|2020-12-16 11:55:00|594.97|592.97|594.98|592.98|595.24|593.24|594.27|592.27|385
1608120000000|2020-12-16 12:00:00|594.95|592.95|595.41|593.41|595.67|593.67|594.22|592.22|537
1608120300000|2020-12-16 12:05:00|595.4|593.4|595.43|593.43|595.77|593.77|595.08|593.08|472
1608120600000|2020-12-16 12:10:00|595.39|593.39|595.62|593.62|596.06|594.06|595.38|593.38|512
1608120900000|2020-12-16 12:15:00|595.63|593.63|595.73|593.73|595.87|593.87|595.55|593.55|388
1608121200000|2020-12-16 12:20:00|595.69|593.69|598.78|596.78|599.83|597.83|595.69|593.69|698
1608121500000|2020-12-16 12:25:00|598.83|596.83|598.79|596.79|599.81|597.81|598.72|596.72|725
1608121800000|2020-12-16 12:30:00|598.78|596.78|597.72|595.72|599.63|597.63|597.14|595.14|724
1608122100000|2020-12-16 12:35:00|597.69|595.69|598.13|596.13|598.64|596.64|597.48|595.48|612
1608122400000|2020-12-16 12:40:00|598.14|596.14|598.09|596.09|598.63|596.63|598|596|504
1608122700000|2020-12-16 12:45:00|598.05|596.05|595.75|593.75|598.09|596.09|594.08|592.08|652
1608123000000|2020-12-16 12:50:00|595.73|593.73|593.18|591.18|595.78|593.78|592.61|590.61|623
1608123300000|2020-12-16 12:55:00|593.17|591.17|594.24|592.24|594.69|592.69|593.14|591.14|590
1608123600000|2020-12-16 13:00:00|594.25|592.25|594.86|592.86|595.17|593.17|594.19|592.19|461
1608123900000|2020-12-16 13:05:00|594.88|592.88|594.94|592.94|595.14|593.14|594.66|592.66|413
1608124200000|2020-12-16 13:10:00|594.96|592.96|595.78|593.78|595.81|593.81|594.8|592.8|414
1608124500000|2020-12-16 13:15:00|595.79|593.79|596.24|594.24|596.24|594.24|595.67|593.67|397
1608124800000|2020-12-16 13:20:00|596.33|594.33|596.56|594.56|596.7|594.7|596.32|594.32|385
1608125100000|2020-12-16 13:25:00|596.52|594.52|597.22|595.22|597.24|595.24|595.53|593.53|506
1608125400000|2020-12-16 13:30:00|597.21|595.21|595.54|593.54|597.21|595.21|595.09|593.09|534
1608125700000|2020-12-16 13:35:00|595.53|593.53|595.51|593.51|595.78|593.78|594.97|592.97|423
1608126000000|2020-12-16 13:40:00|595.5|593.5|601.57|599.57|601.79|599.79|595.49|593.49|760
1608126300000|2020-12-16 13:45:00|601.5|599.5|601.36|599.36|603.82|601.82|598.2|596.2|928
1608126600000|2020-12-16 13:50:00|601.4|599.4|608.14|606.14|608.21|606.21|601.26|599.26|696
1608126900000|2020-12-16 13:55:00|607.95|605.95|611.06|609.06|611.36|609.36|607.44|605.44|752
1608127200000|2020-12-16 14:00:00|611.05|609.05|614.91|612.91|614.91|612.91|609.97|607.97|773
1608127500000|2020-12-16 14:05:00|614.92|612.92|620.88|618.88|620.91|618.91|614.87|612.87|741
1608127800000|2020-12-16 14:10:00|620.87|618.87|626.46|624.46|626.95|624.95|619.85|617.85|973
1608128100000|2020-12-16 14:15:00|626.47|624.47|620.9|618.9|626.47|624.47|619.09|617.09|978
1608128400000|2020-12-16 14:20:00|620.88|618.88|623.44|620.44|623.8|621.8|620.32|618.32|854
1608128700000|2020-12-16 14:25:00|623.42|620.42|618.21|615.21|623.44|620.44|617.8|614.8|841
1608129000000|2020-12-16 14:30:00|618.23|615.23|620.96|617.96|621.63|618.63|617.07|614.07|756
1608129300000|2020-12-16 14:35:00|620.98|617.98|615.78|612.78|621.02|618.02|615.33|612.33|822
1608129600000|2020-12-16 14:40:00|615.84|612.84|617.55|614.55|617.74|614.74|615.64|612.64|649
1608129900000|2020-12-16 14:45:00|617.56|614.56|619.21|616.21|620.19|617.19|617.51|614.51|737
1608130200000|2020-12-16 14:50:00|619.24|616.24|621|618|621.33|618.33|618.91|615.91|576
1608130500000|2020-12-16 14:55:00|620.98|617.98|622.12|619.12|622.39|619.39|620.13|617.13|590
1608130800000|2020-12-16 15:00:00|622.22|619.22|619.84|616.84|622.92|619.92|619.12|616.12|715
1608131100000|2020-12-16 15:05:00|619.9|616.9|622.15|619.15|622.32|619.32|619.9|616.9|616
1608131400000|2020-12-16 15:10:00|622.14|619.14|620.88|617.88|623.46|620.46|620.85|617.85|672
1608131700000|2020-12-16 15:15:00|620.95|617.95|621.54|618.54|622.66|619.66|620.74|617.74|611
1608132000000|2020-12-16 15:20:00|621.55|618.55|620.44|617.44|621.66|618.66|620.37|617.37|608
1608132300000|2020-12-16 15:25:00|620.43|617.43|621.69|618.69|621.98|618.98|620.42|617.42|428
1608132600000|2020-12-16 15:30:00|621.62|618.62|619.7|616.7|621.62|618.62|619.34|616.34|583
1608132900000|2020-12-16 15:35:00|619.68|616.68|620.3|617.3|620.48|617.48|619.56|616.56|337
1608133200000|2020-12-16 15:40:00|620.26|617.26|622.3|619.3|622.31|619.31|620.26|617.26|410
1608133500000|2020-12-16 15:45:00|622.31|619.31|621.92|618.92|622.55|619.55|621.38|618.38|442
1608133800000|2020-12-16 15:50:00|621.91|618.91|621.12|618.12|621.92|618.92|620.22|617.22|634
1608134100000|2020-12-16 15:55:00|621.13|618.13|622.53|619.53|622.7|619.7|620.82|617.82|603
1608134400000|2020-12-16 16:00:00|622.51|619.51|626.07|623.07|626.07|623.07|622.51|619.51|726
1608134700000|2020-12-16 16:05:00|626.08|623.08|628.15|625.15|628.65|625.65|625.65|622.65|652
1608135000000|2020-12-16 16:10:00|628.18|625.18|626.36|623.36|628.85|625.85|626.28|623.28|653
1608135300000|2020-12-16 16:15:00|626.37|623.37|625.63|622.63|626.89|623.89|625.52|622.52|632
1608135600000|2020-12-16 16:20:00|625.62|622.62|625.21|622.21|626.1|623.1|624.25|621.25|531
1608135900000|2020-12-16 16:25:00|625.2|622.2|628.5|625.5|628.55|625.55|625.16|622.16|635
1608136200000|2020-12-16 16:30:00|628.46|625.46|629.75|626.75|630.04|627.04|627.07|624.07|549
1608136500000|2020-12-16 16:35:00|629.71|626.71|628.67|625.67|630.65|627.65|628.29|625.29|806
1608136800000|2020-12-16 16:40:00|628.65|625.65|628.59|625.59|628.92|625.92|627.97|624.97|647
1608137100000|2020-12-16 16:45:00|628.6|625.6|629.53|626.53|629.88|626.88|627.53|624.53|585
1608137400000|2020-12-16 16:50:00|629.54|626.54|630.1|627.1|630.76|627.76|628.32|625.32|625
1608137700000|2020-12-16 16:55:00|630.12|627.12|630.57|627.57|631.1|628.1|629.94|626.94|576
1608138000000|2020-12-16 17:00:00|630.58|627.58|629.7|626.7|631.02|628.02|629.06|626.06|661
1608138300000|2020-12-16 17:05:00|629.69|626.69|628.67|625.67|629.99|626.99|628.24|625.24|654
1608138600000|2020-12-16 17:10:00|628.65|625.65|628.28|625.28|628.89|625.89|628|625|579
1608138900000|2020-12-16 17:15:00|628.3|625.3|628.88|625.88|629.41|626.41|627.76|624.76|388
1608139200000|2020-12-16 17:20:00|628.89|625.89|626.29|623.29|629.65|626.65|626.15|623.15|500
1608139500000|2020-12-16 17:25:00|626.33|623.33|625.4|622.4|626.43|623.43|624.87|621.87|672
1608139800000|2020-12-16 17:30:00|625.41|622.41|624.35|621.35|625.5|622.5|622.74|619.74|726
1608140100000|2020-12-16 17:35:00|624.38|621.38|625.03|622.03|625.28|622.28|623.89|620.89|488
1608140400000|2020-12-16 17:40:00|624.98|621.98|623.98|620.98|625.1|622.1|623.16|620.16|547
1608140700000|2020-12-16 17:45:00|623.92|620.92|624.72|621.72|625.47|622.47|623.77|620.77|486
1608141000000|2020-12-16 17:50:00|624.7|621.7|623.84|620.84|624.99|621.99|623.02|620.02|515
1608141300000|2020-12-16 17:55:00|623.85|620.85|623.6|620.6|624.82|621.82|623.46|620.46|481
1608141600000|2020-12-16 18:00:00|623.61|620.61|623.34|620.34|625.02|622.02|623.01|620.01|529
1608141900000|2020-12-16 18:05:00|623.31|620.31|624.51|621.51|624.72|621.72|623.31|620.31|446
1608142200000|2020-12-16 18:10:00|624.4|621.4|624.01|621.01|624.49|621.49|624|621|434
1608142500000|2020-12-16 18:15:00|624.04|621.04|625.62|622.62|625.74|622.74|623.64|620.64|463
1608142800000|2020-12-16 18:20:00|625.61|622.61|625.59|622.59|626.23|623.23|625.22|622.22|334
1608143100000|2020-12-16 18:25:00|625.57|622.57|625.3|622.3|625.58|622.58|624.98|621.98|367
1608143400000|2020-12-16 18:30:00|625.29|622.29|624.59|621.59|625.41|622.41|624.37|621.37|448
1608143700000|2020-12-16 18:35:00|624.6|621.6|624.87|621.87|625.34|622.34|624.48|621.48|377
1608144000000|2020-12-16 18:40:00|624.9|621.9|624.33|621.33|625.05|622.05|624.33|621.33|386
1608144300000|2020-12-16 18:45:00|624.36|621.36|623.31|620.31|624.36|621.36|623.16|620.16|416
1608144600000|2020-12-16 18:50:00|623.3|620.3|619.63|616.63|623.31|620.31|619.19|616.19|642
1608144900000|2020-12-16 18:55:00|619.58|616.58|620.86|617.86|620.96|617.96|619.52|616.52|479
1608145200000|2020-12-16 19:00:00|620.84|617.84|622.46|619.46|622.96|619.96|620.07|617.07|583
1608145500000|2020-12-16 19:05:00|622.44|619.44|621.62|618.62|622.54|619.54|621.53|618.53|394
1608145800000|2020-12-16 19:10:00|621.6|618.6|621.98|618.98|622.29|619.29|620.92|617.92|515
1608146100000|2020-12-16 19:15:00|622.01|619.01|623.08|620.08|623.75|620.75|621.97|618.97|393
1608146400000|2020-12-16 19:20:00|623.12|620.12|623.49|620.49|623.8|620.8|623.07|620.07|495
1608146700000|2020-12-16 19:25:00|623.5|620.5|623.82|620.82|623.83|620.83|623.49|620.49|409
1608147000000|2020-12-16 19:30:00|623.83|620.83|623.44|620.44|623.88|620.88|623.3|620.3|440
1608147300000|2020-12-16 19:35:00|623.45|620.45|624.07|621.07|624.08|621.08|623.32|620.32|287
1608147600000|2020-12-16 19:40:00|624.08|621.08|623.64|620.64|624.24|621.24|623.63|620.63|378
1608147900000|2020-12-16 19:45:00|623.68|620.68|624.29|621.29|624.31|621.31|623.66|620.66|302
1608148200000|2020-12-16 19:50:00|624.3|621.3|624.96|621.96|625.75|622.75|624.28|621.28|412
1608148500000|2020-12-16 19:55:00|624.98|621.98|624.74|621.74|625.29|622.29|624.66|621.66|345
1608148800000|2020-12-16 20:00:00|624.75|621.75|625.08|622.08|625.38|622.38|624.3|621.3|428
1608149100000|2020-12-16 20:05:00|625.09|622.09|623.89|620.89|625.46|622.46|623.76|620.76|401
1608149400000|2020-12-16 20:10:00|623.83|620.83|623.88|620.88|624.3|621.3|623.49|620.49|401
1608149700000|2020-12-16 20:15:00|623.87|620.87|624.04|621.04|624.62|621.62|623.53|620.53|367
1608150000000|2020-12-16 20:20:00|624.05|621.05|624.35|621.35|624.45|621.45|623.59|620.59|440
1608150300000|2020-12-16 20:25:00|624.31|621.31|626.16|623.16|626.2|623.2|624.31|621.31|471
1608150600000|2020-12-16 20:30:00|626.15|623.15|626.63|623.63|627.49|624.49|626.15|623.15|411
1608150900000|2020-12-16 20:35:00|626.64|623.64|626.72|623.72|626.92|623.92|626.21|623.21|523
1608151200000|2020-12-16 20:40:00|626.77|623.77|626.08|623.08|626.89|623.89|626.02|623.02|448
1608151500000|2020-12-16 20:45:00|626.11|623.11|625.54|622.54|626.19|623.19|625.45|622.45|460
1608151800000|2020-12-16 20:50:00|625.49|622.49|625.34|622.34|625.56|622.56|624.92|621.92|474
1608152100000|2020-12-16 20:55:00|625.32|622.32|625.46|622.46|625.69|622.69|625.17|622.17|391
1608152400000|2020-12-16 21:00:00|625.47|622.47|625.09|622.09|625.88|622.88|625.05|622.05|384
1608152700000|2020-12-16 21:05:00|625.08|622.08|625.43|622.43|625.49|622.49|624.94|621.94|243
1608153000000|2020-12-16 21:10:00|625.44|622.44|626.79|623.79|626.82|623.82|625.42|622.42|322
1608153300000|2020-12-16 21:15:00|626.91|623.91|626.55|623.55|627.53|624.53|626.52|623.52|399
1608153600000|2020-12-16 21:20:00|626.53|623.53|624.48|621.48|626.53|623.53|624.03|621.03|440
1608153900000|2020-12-16 21:25:00|624.47|621.47|624.92|621.92|624.92|621.92|624.22|621.22|288
1608154200000|2020-12-16 21:30:00|624.93|621.93|624.91|621.91|625.39|622.39|624.46|621.46|403
1608154500000|2020-12-16 21:35:00|624.9|621.9|626.3|623.3|626.35|623.35|624.9|621.9|426
1608154800000|2020-12-16 21:40:00|626.31|623.31|628.93|625.93|629.13|626.13|626.3|623.3|633
1608155100000|2020-12-16 21:45:00|628.86|625.86|631.37|628.37|631.37|628.37|628.56|625.56|711
1608155400000|2020-12-16 21:50:00|631.34|628.34|633.07|630.07|633.96|630.96|630.6|627.6|749
1608155700000|2020-12-16 21:55:00|633.15|630.15|631.03|628.03|634.12|631.12|630.96|627.96|715
1608156000000|2020-12-16 22:00:00|631.07|628.07|632.87|629.87|633.55|630.55|631.03|628.03|484
1608156300000|2020-12-16 22:05:00|632.86|629.86|633.37|630.37|633.5|630.5|632.1|629.1|330
1608156600000|2020-12-16 22:10:00|633.45|630.45|634.24|631.24|634.99|631.99|633.34|630.34|244
1608156900000|2020-12-16 22:15:00|634.23|631.23|636.79|633.79|637.11|634.11|633.69|630.69|357
1608157200000|2020-12-16 22:20:00|636.78|633.78|637.26|634.26|637.5|634.5|636.57|633.57|233
1608157500000|2020-12-16 22:25:00|637.27|634.27|633.07|630.07|637.27|634.27|630.95|627.95|475
1608157800000|2020-12-16 22:30:00|633.08|630.08|633.76|630.76|634.89|631.89|632.96|629.96|316
1608158100000|2020-12-16 22:35:00|633.71|630.71|633.25|630.25|633.82|630.82|633.11|630.11|200
1608158400000|2020-12-16 22:40:00|633.24|630.24|634.14|631.14|634.66|631.66|632.78|629.78|237
1608158700000|2020-12-16 22:45:00|634.1|631.1|634.86|631.86|635.53|632.53|633.87|630.87|254
1608159000000|2020-12-16 22:50:00|634.84|631.84|635.27|632.27|635.46|632.46|634.14|631.14|225
1608159300000|2020-12-16 22:55:00|635.28|632.28|637.03|634.03|637.07|634.07|635.28|632.28|270
1608159600000|2020-12-16 23:00:00|636.99|633.99|635.49|632.49|636.99|633.99|635.47|632.47|225
1608159900000|2020-12-16 23:05:00|635.44|632.44|633.97|630.97|635.5|632.5|633.74|630.74|251
1608160200000|2020-12-16 23:10:00|633.98|630.98|635.98|632.98|636|633|633.97|630.97|380
1608160500000|2020-12-16 23:15:00|635.97|632.97|633.43|630.43|640.01|637.01|633.43|630.43|629
1608160800000|2020-12-16 23:20:00|633.47|630.47|633.55|630.55|635.14|632.14|632.81|629.81|779
1608161100000|2020-12-16 23:25:00|633.51|630.51|635.5|632.5|635.57|632.57|633.5|630.5|537
1608161400000|2020-12-16 23:30:00|635.62|632.62|637.99|634.99|638.16|635.16|634.89|631.89|640
1608161700000|2020-12-16 23:35:00|637.97|634.97|637.27|634.27|638.1|635.1|636.81|633.81|658
1608162000000|2020-12-16 23:40:00|637.26|634.26|636.59|633.59|637.63|634.63|636.25|633.25|575
1608162300000|2020-12-16 23:45:00|636.6|633.6|638.08|635.08|638.11|635.11|636.4|633.4|484
1608162600000|2020-12-16 23:50:00|638.13|635.13|639.42|636.42|639.91|636.91|638|635|617
1608162900000|2020-12-16 23:55:00|639.43|636.43|639.36|636.36|640.62|637.62|638.63|635.63|665
1608163200000|2020-12-17 00:00:00|639.35|636.35|644.78|641.78|644.78|641.78|639.21|636.21|610
1608163500000|2020-12-17 00:05:00|645.18|642.18|646.51|643.51|648.07|645.07|644.71|641.71|653
1608163800000|2020-12-17 00:10:00|646.37|643.37|644.59|641.59|647.39|644.39|642.98|639.98|596
1608164100000|2020-12-17 00:15:00|644.58|641.58|647.26|644.26|647.75|644.75|644.58|641.58|438
1608164400000|2020-12-17 00:20:00|647.28|644.28|648.32|645.32|649.98|646.98|647.14|644.14|618
1608164700000|2020-12-17 00:25:00|648.34|645.34|647.15|644.15|648.54|645.54|645.5|642.5|504
1608165000000|2020-12-17 00:30:00|647.13|644.13|643.78|640.78|647.15|644.15|643.15|640.15|556
1608165300000|2020-12-17 00:35:00|643.71|640.71|644.78|641.78|645.17|642.17|642.73|639.73|534
1608165600000|2020-12-17 00:40:00|644.8|641.8|645.25|642.25|645.43|642.43|642.43|639.43|546
1608165900000|2020-12-17 00:45:00|645.26|642.26|645.07|642.07|645.52|642.52|644.59|641.59|432
1608166200000|2020-12-17 00:50:00|645.06|642.06|645.82|642.82|646|643|644.82|641.82|316
1608166500000|2020-12-17 00:55:00|645.99|642.99|646.73|643.73|647.43|644.43|645.92|642.92|412
1608166800000|2020-12-17 01:00:00|646.74|643.74|647.25|644.25|648.19|645.19|646.72|643.72|436
1608167100000|2020-12-17 01:05:00|647.24|644.24|649.59|646.59|649.73|646.73|646.55|643.55|428
1608167400000|2020-12-17 01:10:00|649.57|646.57|650.84|647.84|652.05|649.05|649.38|646.38|732
1608167700000|2020-12-17 01:15:00|650.83|647.83|648.6|645.6|651.59|648.59|648.52|645.52|557
1608168000000|2020-12-17 01:20:00|648.58|645.58|646.43|643.43|648.65|645.65|645.63|642.63|600
1608168300000|2020-12-17 01:25:00|646.42|643.42|647.81|644.81|647.83|644.83|646.42|643.42|449
1608168600000|2020-12-17 01:30:00|647.8|644.8|646.54|643.54|647.84|644.84|646.51|643.51|437
1608168900000|2020-12-17 01:35:00|646.55|643.55|644.19|641.19|646.57|643.57|644.15|641.15|497
1608169200000|2020-12-17 01:40:00|644.18|641.18|643.4|640.4|644.9|641.9|643.12|640.12|480
1608169500000|2020-12-17 01:45:00|643.41|640.41|644.85|641.85|645.59|642.59|643.4|640.4|364
1608169800000|2020-12-17 01:50:00|644.84|641.84|645.44|642.44|645.64|642.64|644.73|641.73|396
1608170100000|2020-12-17 01:55:00|645.45|642.45|645.98|642.98|646.52|643.52|645.44|642.44|317
1608170400000|2020-12-17 02:00:00|645.97|642.97|643.68|640.68|646.38|643.38|643.52|640.52|455
1608170700000|2020-12-17 02:05:00|643.67|640.67|644.63|641.63|645.31|642.31|643.66|640.66|403
1608171000000|2020-12-17 02:10:00|644.59|641.59|646.64|643.64|646.9|643.9|644.54|641.54|321
1608171300000|2020-12-17 02:15:00|646.63|643.63|646.9|643.9|647.4|644.4|646.62|643.62|381
1608171600000|2020-12-17 02:20:00|646.88|643.88|646.26|643.26|647.43|644.43|646.14|643.14|457
1608171900000|2020-12-17 02:25:00|646.28|643.28|645.44|642.44|646.75|643.75|645.09|642.09|442
1608172200000|2020-12-17 02:30:00|645.45|642.45|644.68|641.68|645.57|642.57|644.39|641.39|354
1608172500000|2020-12-17 02:35:00|644.7|641.7|645.25|642.25|646.43|643.43|644.52|641.52|422
1608172800000|2020-12-17 02:40:00|645.13|642.13|648.39|645.39|648.81|645.81|645.12|642.12|479
1608173100000|2020-12-17 02:45:00|648.4|645.4|647.62|644.62|649.93|646.93|647.62|644.62|463
1608173400000|2020-12-17 02:50:00|647.63|644.63|648.86|645.86|649.34|646.34|647.5|644.5|416
1608173700000|2020-12-17 02:55:00|649.09|646.09|647.89|644.89|649.18|646.18|647.81|644.81|449
1608174000000|2020-12-17 03:00:00|647.9|644.9|648.85|645.85|649.28|646.28|647.86|644.86|442
1608174300000|2020-12-17 03:05:00|648.84|645.84|652.98|649.98|652.99|649.99|648.81|645.81|564
1608174600000|2020-12-17 03:10:00|652.89|649.89|653.53|650.53|653.73|650.73|652.56|649.56|572
1608174900000|2020-12-17 03:15:00|653.51|650.51|649.12|646.12|653.52|650.52|648.6|645.6|568
1608175200000|2020-12-17 03:20:00|649.13|646.13|639.92|636.92|649.49|646.49|636.96|633.96|810
1608175500000|2020-12-17 03:25:00|639.97|636.97|641.11|638.11|643.11|640.11|638.5|635.5|753
1608175800000|2020-12-17 03:30:00|641.06|638.06|640.43|637.43|641.09|638.09|638.21|635.21|647
1608176100000|2020-12-17 03:35:00|640.41|637.41|641.71|638.71|642|639|640.15|637.15|475
1608176400000|2020-12-17 03:40:00|641.7|638.7|639.78|636.78|641.77|638.77|639.76|636.76|382
1608176700000|2020-12-17 03:45:00|639.76|636.76|639.28|636.28|640.76|637.76|638.97|635.97|525
1608177000000|2020-12-17 03:50:00|639.27|636.27|639.36|636.36|640.17|637.17|638.97|635.97|463
1608177300000|2020-12-17 03:55:00|639.37|636.37|638.24|635.24|639.38|636.38|637.05|634.05|499
1608177600000|2020-12-17 04:00:00|638.23|635.23|639.88|636.88|639.9|636.9|637.79|634.79|455
1608177900000|2020-12-17 04:05:00|639.87|636.87|640.72|637.72|640.76|637.76|638.98|635.98|338
1608178200000|2020-12-17 04:10:00|640.7|637.7|640.05|637.05|641.12|638.12|639.61|636.61|391
1608178500000|2020-12-17 04:15:00|640.04|637.04|640.75|637.75|641.11|638.11|640.03|637.03|299
1608178800000|2020-12-17 04:20:00|640.76|637.76|641.3|638.3|641.34|638.34|640.39|637.39|316
1608179100000|2020-12-17 04:25:00|641.34|638.34|640.87|637.87|641.36|638.36|640.86|637.86|262
1608179400000|2020-12-17 04:30:00|640.86|637.86|641.43|638.43|642.01|639.01|640.82|637.82|230
1608179700000|2020-12-17 04:35:00|641.45|638.45|639.61|636.61|641.46|638.46|639.56|636.56|357
1608180000000|2020-12-17 04:40:00|639.54|636.54|640.28|637.28|640.81|637.81|639.23|636.23|390
1608180300000|2020-12-17 04:45:00|640.27|637.27|641.67|638.67|641.83|638.83|640.26|637.26|284
1608180600000|2020-12-17 04:50:00|641.66|638.66|640.87|637.87|641.67|638.67|640.52|637.52|312
1608180900000|2020-12-17 04:55:00|640.85|637.85|639.62|636.62|640.89|637.89|639.61|636.61|348
1608181200000|2020-12-17 05:00:00|639.61|636.61|640.43|637.43|641.21|638.21|639.44|636.44|355
1608181500000|2020-12-17 05:05:00|640.42|637.42|641.85|638.85|641.91|638.91|640.05|637.05|327
1608181800000|2020-12-17 05:10:00|641.8|638.8|642.09|639.09|642.16|639.16|641.62|638.62|327
1608182100000|2020-12-17 05:15:00|642.1|639.1|643.67|640.67|644.25|641.25|642.1|639.1|390
1608182400000|2020-12-17 05:20:00|643.66|640.66|643.97|640.97|644.16|641.16|643.42|640.42|345
1608182700000|2020-12-17 05:25:00|643.96|640.96|643.59|640.59|644.31|641.31|643.57|640.57|270
1608183000000|2020-12-17 05:30:00|643.61|640.61|643.7|640.7|643.94|640.94|643.41|640.41|272
1608183300000|2020-12-17 05:35:00|643.69|640.69|646.41|643.41|646.63|643.63|643.67|640.67|375
1608183600000|2020-12-17 05:40:00|646.42|643.42|645.38|642.38|646.54|643.54|645.25|642.25|377
1608183900000|2020-12-17 05:45:00|645.37|642.37|645.76|642.76|646.27|643.27|645.24|642.24|355
1608184200000|2020-12-17 05:50:00|645.8|642.8|646.85|643.85|646.87|643.87|645.62|642.62|294
1608184500000|2020-12-17 05:55:00|646.86|643.86|649.74|646.74|650.33|647.33|646.84|643.84|455
1608184800000|2020-12-17 06:00:00|649.73|646.73|646.68|643.68|649.75|646.75|646|643|566
1608185100000|2020-12-17 06:05:00|646.73|643.73|646.31|643.31|646.73|643.73|644.92|641.92|458
1608185400000|2020-12-17 06:10:00|646.3|643.3|645.3|642.3|646.31|643.31|644.72|641.72|415
1608185700000|2020-12-17 06:15:00|645.29|642.29|645.2|642.2|645.5|642.5|644.58|641.58|407
1608186000000|2020-12-17 06:20:00|645.22|642.22|647.71|644.71|648.5|645.5|645.11|642.11|513
1608186300000|2020-12-17 06:25:00|647.72|644.72|647.81|644.81|648.04|645.04|647.42|644.42|432
1608186600000|2020-12-17 06:30:00|647.82|644.82|644.75|641.75|649.53|646.53|644.56|641.56|622
1608186900000|2020-12-17 06:35:00|644.79|641.79|645|642|645.58|642.58|643.96|640.96|554
1608187200000|2020-12-17 06:40:00|645.01|642.01|645.86|642.86|647.02|644.02|645.01|642.01|378
1608187500000|2020-12-17 06:45:00|645.87|642.87|646.66|643.66|646.83|643.83|645.43|642.43|368
1608187800000|2020-12-17 06:50:00|646.65|643.65|646.55|643.55|646.81|643.81|646.01|643.01|376
1608188100000|2020-12-17 06:55:00|646.57|643.57|646.29|643.29|646.81|643.81|646.03|643.03|271
1608188400000|2020-12-17 07:00:00|646.3|643.3|645.57|642.57|646.3|643.3|645.51|642.51|193
1608188700000|2020-12-17 07:05:00|645.55|642.55|646.35|643.35|646.35|643.35|644.43|641.43|356
1608189000000|2020-12-17 07:10:00|646.37|643.37|648.33|645.33|648.38|645.38|646.32|643.32|429
1608189300000|2020-12-17 07:15:00|648.36|645.36|648.52|645.52|648.53|645.53|647.94|644.94|374
1608189600000|2020-12-17 07:20:00|648.38|645.38|649.61|646.61|649.78|646.78|648.3|645.3|362
1608189900000|2020-12-17 07:25:00|649.6|646.6|647.73|644.73|649.6|646.6|647.73|644.73|339
1608190200000|2020-12-17 07:30:00|647.72|644.72|648.95|645.95|649.5|646.5|647.38|644.38|326
1608190500000|2020-12-17 07:35:00|648.96|645.96|647.09|644.09|649.05|646.05|647.04|644.04|337
1608190800000|2020-12-17 07:40:00|647.08|644.08|648.13|645.13|648.18|645.18|646.83|643.83|348
1608191100000|2020-12-17 07:45:00|648.11|645.11|649.22|646.22|649.4|646.4|646.92|643.92|546
1608191400000|2020-12-17 07:50:00|649.21|646.21|648.62|645.62|649.21|646.21|647.8|644.8|410
1608191700000|2020-12-17 07:55:00|648.65|645.65|650.01|647.01|650.07|647.07|648.48|645.48|349
1608192000000|2020-12-17 08:00:00|650.05|647.05|653.13|650.13|653.17|650.17|649.06|646.06|435
1608192300000|2020-12-17 08:05:00|653.12|650.12|651.8|648.8|653.78|650.78|650.41|647.41|612
1608192600000|2020-12-17 08:10:00|651.89|648.89|652.99|649.99|653.32|650.32|651.08|648.08|429
1608192900000|2020-12-17 08:15:00|652.96|649.96|657.31|654.31|657.34|654.34|652.75|649.75|663
1608193200000|2020-12-17 08:20:00|657.29|654.29|653.1|650.1|657.45|654.45|652.3|649.3|706
1608193500000|2020-12-17 08:25:00|653.13|650.13|650.41|647.41|653.16|650.16|649.24|646.24|641
1608193800000|2020-12-17 08:30:00|650.42|647.42|650.8|647.8|651.16|648.16|649.69|646.69|576
1608194100000|2020-12-17 08:35:00|650.81|647.81|649.46|646.46|651.34|648.34|649.04|646.04|586
1608194400000|2020-12-17 08:40:00|649.45|646.45|647.92|644.92|649.6|646.6|647.56|644.56|556
1608194700000|2020-12-17 08:45:00|647.93|644.93|647.73|644.73|648.24|645.24|647.17|644.17|352
1608195000000|2020-12-17 08:50:00|647.67|644.67|650.04|647.04|650.23|647.23|647.6|644.6|485
1608195300000|2020-12-17 08:55:00|650.06|647.06|651.28|648.28|652.63|649.63|650.06|647.06|675
1608195600000|2020-12-17 09:00:00|651.27|648.27|649.9|646.9|651.98|648.98|648.76|645.76|559
1608195900000|2020-12-17 09:05:00|649.86|646.86|652.34|649.34|654.09|651.09|649.39|646.39|687
1608196200000|2020-12-17 09:10:00|652.33|649.33|654.95|651.95|655.89|652.89|652.33|649.33|708
1608196500000|2020-12-17 09:15:00|654.97|651.97|651.99|648.99|657.11|654.11|651.99|648.99|715
1608196800000|2020-12-17 09:20:00|652|649|646.97|643.97|654.46|651.46|646.97|643.97|767
1608197100000|2020-12-17 09:25:00|646.95|643.95|649.53|646.53|650.18|647.18|646.64|643.64|795
1608197400000|2020-12-17 09:30:00|649.52|646.52|650.42|647.42|650.74|647.74|647.88|644.88|635
1608197700000|2020-12-17 09:35:00|650.4|647.4|645.95|642.95|650.78|647.78|645.38|642.38|713
1608198000000|2020-12-17 09:40:00|645.91|642.91|643.71|640.71|646.8|643.8|639.97|636.97|878
1608198300000|2020-12-17 09:45:00|643.74|640.74|641.42|638.42|643.89|640.89|641.12|638.12|770
1608198600000|2020-12-17 09:50:00|641.41|638.41|640.99|637.99|642.03|639.03|640.16|637.16|549
1608198900000|2020-12-17 09:55:00|641|638|643.54|640.54|643.57|640.57|640.99|637.99|612
1608199200000|2020-12-17 10:00:00|643.55|640.55|648.39|645.39|648.54|645.54|643.51|640.51|636
1608199500000|2020-12-17 10:05:00|648.38|645.38|654.62|651.62|654.66|651.66|647.91|644.91|674
1608199800000|2020-12-17 10:10:00|654.57|651.57|658.26|655.26|658.3|655.3|652.79|649.79|726
1608200100000|2020-12-17 10:15:00|658.27|655.27|661.61|658.61|661.61|658.61|658.27|655.27|686
1608200400000|2020-12-17 10:20:00|661.62|658.62|669.79|666.79|670.01|667.01|661.35|658.35|693
1608200700000|2020-12-17 10:25:00|669.73|666.73|663.62|660.62|670.17|667.17|662.09|659.09|792
1608201000000|2020-12-17 10:30:00|663.58|660.58|669.09|666.09|669.88|666.88|662.53|659.53|721
1608201300000|2020-12-17 10:35:00|669.14|666.14|667.85|664.85|670.73|667.73|667.77|664.77|745
1608201600000|2020-12-17 10:40:00|667.87|664.87|664.65|661.65|668.44|665.44|663.17|660.17|734
1608201900000|2020-12-17 10:45:00|664.64|661.64|663.28|660.28|664.82|661.82|660.41|657.41|748
1608202200000|2020-12-17 10:50:00|663.29|660.29|669.07|666.07|669.64|666.64|663.05|660.05|679
1608202500000|2020-12-17 10:55:00|669.04|666.04|669.67|666.67|670.08|667.08|668.36|665.36|577
1608202800000|2020-12-17 11:00:00|669.69|666.69|666.42|663.42|669.78|666.78|664.65|661.65|648
1608203100000|2020-12-17 11:05:00|666.4|663.4|667.55|664.55|667.61|664.61|665.58|662.58|568
1608203400000|2020-12-17 11:10:00|667.54|664.54|666.14|663.14|668.82|665.82|666.04|663.04|557
1608203700000|2020-12-17 11:15:00|666.13|663.13|667.67|664.67|667.8|664.8|664.43|661.43|464
1608204000000|2020-12-17 11:20:00|667.68|664.68|665.62|662.62|668.21|665.21|665.62|662.62|445
1608204300000|2020-12-17 11:25:00|665.63|662.63|665.61|662.61|665.94|662.94|664.77|661.77|425
1608204600000|2020-12-17 11:30:00|665.53|662.53|664.03|661.03|666.35|663.35|663.73|660.73|467
1608204900000|2020-12-17 11:35:00|664.04|661.04|660.9|657.9|664.71|661.71|660.9|657.9|533
1608205200000|2020-12-17 11:40:00|660.76|657.76|663.83|660.83|663.94|660.94|659.44|656.44|545
1608205500000|2020-12-17 11:45:00|663.79|660.79|663.43|660.43|664.9|661.9|662.77|659.77|455
1608205800000|2020-12-17 11:50:00|663.44|660.44|664.51|661.51|664.69|661.69|663.38|660.38|364
1608206100000|2020-12-17 11:55:00|664.58|661.58|663.33|660.33|665|662|663.17|660.17|451
1608206400000|2020-12-17 12:00:00|663.36|660.36|662.44|659.44|665.03|662.03|662.08|659.08|454
1608206700000|2020-12-17 12:05:00|662.45|659.45|661.36|658.36|662.6|659.6|660.85|657.85|529
1608207000000|2020-12-17 12:10:00|661.37|658.37|662.07|659.07|662.24|659.24|659.67|656.67|518
1608207300000|2020-12-17 12:15:00|662.08|659.08|663.96|660.96|664.38|661.38|661.98|658.98|381
1608207600000|2020-12-17 12:20:00|663.97|660.97|664.46|661.46|664.63|661.63|663.27|660.27|383
1608207900000|2020-12-17 12:25:00|664.48|661.48|665.58|662.58|666.14|663.14|664.26|661.26|439
1608208200000|2020-12-17 12:30:00|665.59|662.59|664.09|661.09|666.12|663.12|664.06|661.06|525
1608208500000|2020-12-17 12:35:00|664.08|661.08|663.66|660.66|664.08|661.08|662.36|659.36|470
1608208800000|2020-12-17 12:40:00|663.67|660.67|664.31|661.31|664.47|661.47|662.54|659.54|372
1608209100000|2020-12-17 12:45:00|664.29|661.29|663.53|660.53|664.44|661.44|662.73|659.73|490
1608209400000|2020-12-17 12:50:00|663.51|660.51|665.42|662.42|665.44|662.44|663.51|660.51|590
1608209700000|2020-12-17 12:55:00|665.36|662.36|667.68|664.68|667.74|664.74|664.99|661.99|498
1608210000000|2020-12-17 13:00:00|667.67|664.67|666.67|663.67|667.69|664.69|665.28|662.28|535
1608210300000|2020-12-17 13:05:00|666.64|663.64|666.1|663.1|667.69|664.69|665.94|662.94|419
1608210600000|2020-12-17 13:10:00|666.09|663.09|665.18|662.18|666.28|663.28|664.65|661.65|502
1608210900000|2020-12-17 13:15:00|665.16|662.16|664.01|661.01|665.16|662.16|663.43|660.43|484
1608211200000|2020-12-17 13:20:00|664.02|661.02|663.63|660.63|664.09|661.09|662.78|659.78|399
1608211500000|2020-12-17 13:25:00|663.61|660.61|664.9|661.9|664.92|661.92|663.28|660.28|405
1608211800000|2020-12-17 13:30:00|664.94|661.94|666.2|663.2|666.57|663.57|664.6|661.6|404
1608212100000|2020-12-17 13:35:00|666.11|663.11|666.84|663.84|667.1|664.1|665.91|662.91|316
1608212400000|2020-12-17 13:40:00|666.86|663.86|665.08|662.08|667.03|664.03|663.92|660.92|477
1608212700000|2020-12-17 13:45:00|665.14|662.14|668.58|665.58|668.79|665.79|665.14|662.14|664
1608213000000|2020-12-17 13:50:00|668.59|665.59|663.91|660.91|669.37|666.37|663.14|660.14|839
1608213300000|2020-12-17 13:55:00|663.99|660.99|661.05|658.05|664.26|661.26|657.44|654.44|994
1608213600000|2020-12-17 14:00:00|661.06|658.06|662.84|659.84|662.87|659.87|658.37|655.37|930
1608213900000|2020-12-17 14:05:00|662.93|659.93|664.23|661.23|664.44|661.44|662.62|659.62|804
1608214200000|2020-12-17 14:10:00|664.15|661.15|664.89|661.89|665.77|662.77|663.51|660.51|700
1608214500000|2020-12-17 14:15:00|664.85|661.85|665.69|662.69|666.72|663.72|664.77|661.77|814
1608214800000|2020-12-17 14:20:00|665.7|662.7|664.94|661.94|665.7|662.7|662.61|659.61|847
1608215100000|2020-12-17 14:25:00|665|662|665|662|666.24|663.24|664.47|661.47|766
1608215400000|2020-12-17 14:30:00|665.04|662.04|665.25|662.25|665.85|662.85|664.61|661.61|609
1608215700000|2020-12-17 14:35:00|665.26|662.26|666.82|663.82|667.52|664.52|665.09|662.09|736
1608216000000|2020-12-17 14:40:00|666.84|663.84|667|664|668.73|665.73|666.57|663.57|722
1608216300000|2020-12-17 14:45:00|667.01|664.01|667.56|664.56|667.79|664.79|665.48|662.48|846
1608216600000|2020-12-17 14:50:00|667.58|664.58|665.78|662.78|668.14|665.14|664.96|661.96|835
1608216900000|2020-12-17 14:55:00|665.79|662.79|664.79|661.79|665.97|662.97|664.27|661.27|669
1608217200000|2020-12-17 15:00:00|664.8|661.8|665.79|662.79|667.49|664.49|664.61|661.61|730
1608217500000|2020-12-17 15:05:00|665.81|662.81|665.74|662.74|666.48|663.48|664.86|661.86|763
1608217800000|2020-12-17 15:10:00|665.76|662.76|665.03|662.03|666.76|663.76|664.97|661.97|722
1608218100000|2020-12-17 15:15:00|665.06|662.06|663.52|660.52|665.27|662.27|662.82|659.82|809
1608218400000|2020-12-17 15:20:00|663.5|660.5|662.96|659.96|664.47|661.47|662.93|659.93|742
1608218700000|2020-12-17 15:25:00|662.97|659.97|662.63|659.63|663.89|660.89|662.01|659.01|783
1608219000000|2020-12-17 15:30:00|662.67|659.67|662.85|659.85|663.73|660.73|662.1|659.1|717
1608219300000|2020-12-17 15:35:00|662.88|659.88|663.72|660.72|664.27|661.27|662.85|659.85|644
1608219600000|2020-12-17 15:40:00|663.71|660.71|664.65|661.65|665.54|662.54|663.58|660.58|573
1608219900000|2020-12-17 15:45:00|664.64|661.64|666.31|663.31|666.47|663.47|664.58|661.58|629
1608220200000|2020-12-17 15:50:00|666.42|663.42|666.57|663.57|666.78|663.78|665.58|662.58|633
1608220500000|2020-12-17 15:55:00|666.58|663.58|667.64|664.64|668.02|665.02|666.04|663.04|760
1608220800000|2020-12-17 16:00:00|667.63|664.63|668.43|665.43|670.19|667.19|665.95|662.95|925
1608221100000|2020-12-17 16:05:00|668.51|665.51|673.13|670.13|675.23|672.23|667.99|664.99|906
1608221400000|2020-12-17 16:10:00|673.1|670.1|673.5|670.5|674.47|671.47|671.15|668.15|916
1608221700000|2020-12-17 16:15:00|673.54|670.54|673.74|670.74|675.68|672.68|671.82|668.82|829
1608222000000|2020-12-17 16:20:00|673.73|670.73|678.02|675.02|678.18|675.18|673.7|670.7|835
1608222300000|2020-12-17 16:25:00|678|675|676.13|673.13|678.01|675.01|675.92|672.92|878
1608222600000|2020-12-17 16:30:00|676.16|673.16|676.82|673.82|677.58|674.58|674.76|671.76|865
1608222900000|2020-12-17 16:35:00|676.81|673.81|676.89|673.89|677.51|674.51|676.16|673.16|808
1608223200000|2020-12-17 16:40:00|676.96|673.96|675.64|672.64|677.12|674.12|675.64|672.64|799
1608223500000|2020-12-17 16:45:00|675.65|672.65|672.66|669.66|676.42|673.42|671.98|668.98|830
1608223800000|2020-12-17 16:50:00|672.67|669.67|674.69|671.69|675.73|672.73|672.67|669.67|842
1608224100000|2020-12-17 16:55:00|674.66|671.66|674.87|671.87|675.42|672.42|674.21|671.21|740
1608224400000|2020-12-17 17:00:00|674.82|671.82|674.11|671.11|674.92|671.92|672.3|669.3|728
1608224700000|2020-12-17 17:05:00|674.09|671.09|674.47|671.47|674.71|671.71|673.39|670.39|649
1608225000000|2020-12-17 17:10:00|674.48|671.48|674.25|671.25|674.91|671.91|673.17|670.17|727
1608225300000|2020-12-17 17:15:00|674.28|671.28|673.11|670.11|674.82|671.82|673.07|670.07|641
1608225600000|2020-12-17 17:20:00|673.1|670.1|671.6|668.6|673.1|670.1|671.18|668.18|646
1608225900000|2020-12-17 17:25:00|671.61|668.61|673.31|670.31|673.6|670.6|671.45|668.45|744
1608226200000|2020-12-17 17:30:00|673.21|670.21|670.22|667.22|674.67|671.67|669.72|666.72|762
1608226500000|2020-12-17 17:35:00|670.15|667.15|672.49|669.49|672.63|669.63|667.37|664.37|915
1608226800000|2020-12-17 17:40:00|672.48|669.48|670.68|667.68|672.5|669.5|670.56|667.56|711
1608227100000|2020-12-17 17:45:00|670.66|667.66|668.55|665.55|671.22|668.22|668.55|665.55|758
1608227400000|2020-12-17 17:50:00|668.58|665.58|666.45|663.45|668.63|665.63|666.31|663.31|786
1608227700000|2020-12-17 17:55:00|666.44|663.44|653.06|650.06|666.5|663.5|652.57|649.57|934
1608228000000|2020-12-17 18:00:00|653.11|650.11|660.25|657.25|660.73|657.73|652.68|649.68|1000
1608228300000|2020-12-17 18:05:00|660.31|657.31|659.5|656.5|660.36|657.36|658.84|655.84|952
1608228600000|2020-12-17 18:10:00|659.52|656.52|648.99|645.99|659.57|656.57|647.6|644.6|1006
1608228900000|2020-12-17 18:15:00|648.98|645.98|639.19|636.19|650.17|647.17|635.35|632.35|1093
1608229200000|2020-12-17 18:20:00|639.23|636.23|646.87|643.87|649.33|646.33|639.23|636.23|1029
1608229500000|2020-12-17 18:25:00|646.9|643.9|649.94|646.94|650.6|647.6|646.82|643.82|961
1608229800000|2020-12-17 18:30:00|649.93|646.93|652.52|649.52|653.45|650.45|647.79|644.79|970
1608230100000|2020-12-17 18:35:00|652.53|649.53|657.66|654.66|657.92|654.92|652.37|649.37|847
1608230400000|2020-12-17 18:40:00|657.63|654.63|657.4|654.4|658.13|655.13|656.46|653.46|803
1608230700000|2020-12-17 18:45:00|657.39|654.39|654.4|651.4|657.59|654.59|653.46|650.46|917
1608231000000|2020-12-17 18:50:00|654.36|651.36|656.04|653.04|656.3|653.3|653.29|650.29|787
1608231300000|2020-12-17 18:55:00|656.13|653.13|658.03|655.03|658.32|655.32|655.8|652.8|799
1608231600000|2020-12-17 19:00:00|658.02|655.02|655.91|652.91|658.12|655.12|654.89|651.89|754
1608231900000|2020-12-17 19:05:00|655.9|652.9|661.43|658.43|661.85|658.85|655.11|652.11|843
1608232200000|2020-12-17 19:10:00|661.42|658.42|660.09|657.09|661.5|658.5|659.58|656.58|831
1608232500000|2020-12-17 19:15:00|660.07|657.07|659.6|656.6|661.43|658.43|659.2|656.2|870
1608232800000|2020-12-17 19:20:00|659.59|656.59|659.47|656.47|660.94|657.94|658.59|655.59|790
1608233100000|2020-12-17 19:25:00|659.45|656.45|658.15|655.15|659.69|656.69|657.22|654.22|827
1608233400000|2020-12-17 19:30:00|658.2|655.2|659.56|656.56|659.96|656.96|655.19|652.19|944
1608233700000|2020-12-17 19:35:00|659.57|656.57|658.6|655.6|659.64|656.64|658.51|655.51|705
1608234000000|2020-12-17 19:40:00|658.61|655.61|655.3|652.3|659.46|656.46|654.63|651.63|657
1608234300000|2020-12-17 19:45:00|655.29|652.29|650.87|647.87|655.47|652.47|648.89|645.89|1012
1608234600000|2020-12-17 19:50:00|650.86|647.86|652.26|649.26|653.14|650.14|650.67|647.67|844
1608234900000|2020-12-17 19:55:00|652.24|649.24|650.11|647.11|652.89|649.89|649.06|646.06|841
1608235200000|2020-12-17 20:00:00|650.09|647.09|654.08|651.08|655.03|652.03|649.91|646.91|862
1608235500000|2020-12-17 20:05:00|654.09|651.09|649.49|646.49|654.33|651.33|649.15|646.15|915
1608235800000|2020-12-17 20:10:00|649.48|646.48|646.35|643.35|650.74|647.74|645.09|642.09|915
1608236100000|2020-12-17 20:15:00|646.34|643.34|651.27|648.27|651.54|648.54|646.24|643.24|867
1608236400000|2020-12-17 20:20:00|651.28|648.28|651.54|648.54|652.72|649.72|651.14|648.14|720
1608236700000|2020-12-17 20:25:00|651.58|648.58|648.17|645.17|651.72|648.72|647.25|644.25|866
1608237000000|2020-12-17 20:30:00|648.08|645.08|645.47|642.47|649.26|646.26|645.05|642.05|879
1608237300000|2020-12-17 20:35:00|645.42|642.42|646.17|643.17|647.38|644.38|644.39|641.39|913
1608237600000|2020-12-17 20:40:00|646.18|643.18|642.57|639.57|647|644|641.57|638.57|913
1608237900000|2020-12-17 20:45:00|642.58|639.58|640.97|637.97|642.59|639.59|636.75|633.75|999
1608238200000|2020-12-17 20:50:00|641.08|638.08|644.42|641.42|644.6|641.6|640.58|637.58|858
1608238500000|2020-12-17 20:55:00|644.43|641.43|643.94|640.94|644.64|641.64|641.3|638.3|829
1608238800000|2020-12-17 21:00:00|643.97|640.97|642.47|639.47|644.98|641.98|642.31|639.31|872
1608239100000|2020-12-17 21:05:00|642.44|639.44|639.06|636.06|643.73|640.73|638.86|635.86|837
1608239400000|2020-12-17 21:10:00|639.05|636.05|641.1|638.1|641.44|638.44|637.24|634.24|876
1608239700000|2020-12-17 21:15:00|641.08|638.08|638.82|635.82|641.66|638.66|637.41|634.41|724
1608240000000|2020-12-17 21:20:00|638.85|635.85|629.99|626.99|638.9|635.9|629.51|626.51|900
1608240300000|2020-12-17 21:25:00|629.97|626.97|633.13|630.13|634.14|631.14|629.46|626.46|814
1608240600000|2020-12-17 21:30:00|633.09|630.09|636.72|633.72|637.03|634.03|629.36|626.36|868
1608240900000|2020-12-17 21:35:00|636.73|633.73|639.22|636.22|639.22|636.22|635.42|632.42|780
1608241200000|2020-12-17 21:40:00|639.19|636.19|640.14|637.14|640.53|637.53|636.31|633.31|825
1608241500000|2020-12-17 21:45:00|640.17|637.17|639.75|636.75|640.4|637.4|638.54|635.54|749
1608241800000|2020-12-17 21:50:00|639.78|636.78|639.51|636.51|641.08|638.08|639.51|636.51|674
1608242100000|2020-12-17 21:55:00|639.53|636.53|642.48|639.48|642.97|639.97|638.95|635.95|522
1608242400000|2020-12-17 22:00:00|642.47|639.47|644.21|641.21|644.25|641.25|642.27|639.27|425
1608242700000|2020-12-17 22:05:00|644.17|641.17|643.69|640.69|644.93|641.93|643.64|640.64|342
1608243000000|2020-12-17 22:10:00|643.7|640.7|642.32|639.32|644.38|641.38|642.3|639.3|302
1608243300000|2020-12-17 22:15:00|642.33|639.33|646.18|643.18|646.21|643.21|642.01|639.01|520
1608243600000|2020-12-17 22:20:00|646.22|643.22|646.52|643.52|647.08|644.08|646.15|643.15|426
1608243900000|2020-12-17 22:25:00|646.46|643.46|646.54|643.54|646.73|643.73|645.39|642.39|331
1608244200000|2020-12-17 22:30:00|646.53|643.53|645.62|642.62|646.57|643.57|643.86|640.86|382
1608244500000|2020-12-17 22:35:00|645.64|642.64|647.9|644.9|647.91|644.91|645.62|642.62|409
1608244800000|2020-12-17 22:40:00|647.91|644.91|647.09|644.09|648.01|645.01|646.64|643.64|308
1608245100000|2020-12-17 22:45:00|647.11|644.11|650.39|647.39|650.61|647.61|647.07|644.07|435
1608245400000|2020-12-17 22:50:00|650.4|647.4|649.52|646.52|651.26|648.26|649.52|646.52|446
1608245700000|2020-12-17 22:55:00|649.35|646.35|647.24|644.24|649.61|646.61|647.24|644.24|472
1608246000000|2020-12-17 23:00:00|647.22|644.22|644.33|641.33|647.87|644.87|643.22|640.22|652
1608246300000|2020-12-17 23:05:00|644.34|641.34|646.72|643.72|646.94|643.94|644.33|641.33|479
1608246600000|2020-12-17 23:10:00|646.74|643.74|646.53|643.53|647.13|644.13|644.78|641.78|678
1608246900000|2020-12-17 23:15:00|646.55|643.55|642.67|639.67|646.81|643.81|641.38|638.38|765
1608247200000|2020-12-17 23:20:00|642.73|639.73|643.03|640.03|643.37|640.37|641.37|638.37|860
1608247500000|2020-12-17 23:25:00|643.06|640.06|638.95|635.95|643.82|640.82|638.72|635.72|838
1608247800000|2020-12-17 23:30:00|638.94|635.94|643.46|640.46|643.47|640.47|638.55|635.55|897
1608248100000|2020-12-17 23:35:00|643.48|640.48|643.27|640.27|644.32|641.32|642.91|639.91|791
1608248400000|2020-12-17 23:40:00|643.29|640.29|641.78|638.78|643.41|640.41|641.43|638.43|705
1608248700000|2020-12-17 23:45:00|641.79|638.79|645.75|642.75|646.24|643.24|641.79|638.79|607
1608249000000|2020-12-17 23:50:00|645.79|642.79|646.35|643.35|646.54|643.54|645.79|642.79|598
1608249300000|2020-12-17 23:55:00|646.36|643.36|644.99|641.99|646.9|643.9|644.56|641.56|727
1608249600000|2020-12-18 00:00:00|644.97|641.97|641.22|638.22|646.16|643.16|640.89|637.89|824
1608249900000|2020-12-18 00:05:00|641.27|638.27|639.74|636.74|641.88|638.88|638.83|635.83|778
1608250200000|2020-12-18 00:10:00|639.73|636.73|638.09|635.09|639.96|636.96|637.89|634.89|647
1608250500000|2020-12-18 00:15:00|638.1|635.1|637.43|634.43|639.48|636.48|637.09|634.09|686
1608250800000|2020-12-18 00:20:00|637.41|634.41|634.79|631.79|637.41|634.41|633.9|630.9|810
1608251100000|2020-12-18 00:25:00|634.78|631.78|635.41|632.41|635.49|632.49|633.57|630.57|770
1608251400000|2020-12-18 00:30:00|635.42|632.42|636.68|633.68|637.06|634.06|631.51|628.51|855
1608251700000|2020-12-18 00:35:00|636.69|633.69|640.95|637.95|641.65|638.65|636.69|633.69|851
1608252000000|2020-12-18 00:40:00|640.96|637.96|642.21|639.21|642.68|639.68|640.95|637.95|686
1608252300000|2020-12-18 00:45:00|642.2|639.2|642|639|642.92|639.92|641.75|638.75|726
1608252600000|2020-12-18 00:50:00|642.03|639.03|639.21|636.21|642.48|639.48|638.51|635.51|567
1608252900000|2020-12-18 00:55:00|639.24|636.24|641.28|638.28|641.36|638.36|638.94|635.94|594
1608253200000|2020-12-18 01:00:00|641.27|638.27|637.45|634.45|641.31|638.31|636.44|633.44|733
1608253500000|2020-12-18 01:05:00|637.47|634.47|639.12|636.12|639.24|636.24|637.47|634.47|611
1608253800000|2020-12-18 01:10:00|639.09|636.09|644.61|641.61|644.67|641.67|639.09|636.09|678
1608254100000|2020-12-18 01:15:00|644.62|641.62|647.05|644.05|648.06|645.06|644.62|641.62|857
1608254400000|2020-12-18 01:20:00|647.06|644.06|650.69|647.69|651.1|648.1|647.03|644.03|894
1608254700000|2020-12-18 01:25:00|650.68|647.68|651.12|648.12|651.86|648.86|649.01|646.01|720
1608255000000|2020-12-18 01:30:00|651.14|648.14|649.08|646.08|651.85|648.85|648.79|645.79|793
1608255300000|2020-12-18 01:35:00|649.07|646.07|647.83|644.83|649.25|646.25|647.42|644.42|807
1608255600000|2020-12-18 01:40:00|647.77|644.77|647.2|644.2|649.17|646.17|646.72|643.72|745
1608255900000|2020-12-18 01:45:00|647.21|644.21|647.18|644.18|647.67|644.67|646.32|643.32|726
1608256200000|2020-12-18 01:50:00|647.1|644.1|648.08|645.08|648.15|645.15|646.13|643.13|630
1608256500000|2020-12-18 01:55:00|648.06|645.06|647.73|644.73|648.17|645.17|647.31|644.31|582
1608256800000|2020-12-18 02:00:00|647.72|644.72|649.84|646.84|650|647|646.38|643.38|635
1608257100000|2020-12-18 02:05:00|650.02|647.02|651.72|648.72|651.77|648.77|649.95|646.95|489
1608257400000|2020-12-18 02:10:00|651.67|648.67|651.9|648.9|651.94|648.94|650.5|647.5|456
1608257700000|2020-12-18 02:15:00|651.88|648.88|653.86|650.86|653.89|650.89|651.88|648.88|592
1608258000000|2020-12-18 02:20:00|653.85|650.85|653.26|650.26|654.23|651.23|653.23|650.23|545
1608258300000|2020-12-18 02:25:00|653.25|650.25|653.51|650.51|655.96|652.96|652.89|649.89|726
1608258600000|2020-12-18 02:30:00|653.52|650.52|654.45|651.45|655.01|652.01|652.88|649.88|694
1608258900000|2020-12-18 02:35:00|654.43|651.43|654.55|651.55|655.17|652.17|653.9|650.9|525
1608259200000|2020-12-18 02:40:00|654.54|651.54|654.46|651.46|654.91|651.91|653.69|650.69|383
1608259500000|2020-12-18 02:45:00|654.39|651.39|654.65|651.65|654.9|651.9|653.74|650.74|460
1608259800000|2020-12-18 02:50:00|654.64|651.64|652.87|649.87|654.67|651.67|652.23|649.23|519
1608260100000|2020-12-18 02:55:00|652.86|649.86|652.34|649.34|653.63|650.63|652.34|649.34|555
1608260400000|2020-12-18 03:00:00|652.35|649.35|651.39|648.39|652.72|649.72|651.17|648.17|544
1608260700000|2020-12-18 03:05:00|651.4|648.4|651.34|648.34|651.99|648.99|650.67|647.67|710
1608261000000|2020-12-18 03:10:00|651.4|648.4|652.52|649.52|652.77|649.77|651.34|648.34|617
1608261300000|2020-12-18 03:15:00|652.51|649.51|648.74|645.74|652.63|649.63|648.34|645.34|753
1608261600000|2020-12-18 03:20:00|648.72|645.72|649.95|646.95|649.99|646.99|648.71|645.71|652
1608261900000|2020-12-18 03:25:00|649.97|646.97|651.09|648.09|651.25|648.25|649.96|646.96|498
1608262200000|2020-12-18 03:30:00|651.07|648.07|646.65|643.65|651.08|648.08|646.47|643.47|710
1608262500000|2020-12-18 03:35:00|646.66|643.66|645.84|642.84|646.82|643.82|644.9|641.9|783
1608262800000|2020-12-18 03:40:00|645.83|642.83|646.17|643.17|646.86|643.86|645.26|642.26|717
1608263100000|2020-12-18 03:45:00|646.15|643.15|645.68|642.68|646.67|643.67|645.25|642.25|642
1608263400000|2020-12-18 03:50:00|645.66|642.66|644.64|641.64|646.1|643.1|644.07|641.07|663
1608263700000|2020-12-18 03:55:00|644.61|641.61|645.24|642.24|646.1|643.1|644.61|641.61|553
1608264000000|2020-12-18 04:00:00|645.23|642.23|647.33|644.33|647.69|644.69|645.03|642.03|595
1608264300000|2020-12-18 04:05:00|647.35|644.35|647.31|644.31|648.17|645.17|646.68|643.68|601
1608264600000|2020-12-18 04:10:00|647.28|644.28|647.76|644.76|648.46|645.46|646.98|643.98|501
1608264900000|2020-12-18 04:15:00|647.77|644.77|646.67|643.67|647.79|644.79|646.66|643.66|559
1608265200000|2020-12-18 04:20:00|646.66|643.66|645.71|642.71|646.74|643.74|645.41|642.41|587
1608265500000|2020-12-18 04:25:00|645.72|642.72|644.08|641.08|646.45|643.45|644.08|641.08|637
1608265800000|2020-12-18 04:30:00|644.09|641.09|643.63|640.63|644.1|641.1|642.11|639.11|729
1608266100000|2020-12-18 04:35:00|643.64|640.64|646.78|643.78|647.32|644.32|643.62|640.62|688
1608266400000|2020-12-18 04:40:00|646.84|643.84|646.63|643.63|647.6|644.6|646.63|643.63|614
1608266700000|2020-12-18 04:45:00|646.62|643.62|647.31|644.31|647.78|644.78|646.49|643.49|630
1608267000000|2020-12-18 04:50:00|647.26|644.26|644.8|641.8|647.73|644.73|644.62|641.62|584
1608267300000|2020-12-18 04:55:00|644.79|641.79|644.27|641.27|644.93|641.93|643.71|640.71|634
1608267600000|2020-12-18 05:00:00|644.26|641.26|645.25|642.25|645.84|642.84|643.22|640.22|603
1608267900000|2020-12-18 05:05:00|645.28|642.28|645.68|642.68|646.04|643.04|644.8|641.8|643
1608268200000|2020-12-18 05:10:00|645.69|642.69|645.53|642.53|646.2|643.2|645.46|642.46|480
1608268500000|2020-12-18 05:15:00|645.54|642.54|647.54|644.54|647.55|644.55|645.54|642.54|531
1608268800000|2020-12-18 05:20:00|647.55|644.55|645.4|642.4|647.55|644.55|645.2|642.2|607
1608269100000|2020-12-18 05:25:00|645.36|642.36|645.55|642.55|646.44|643.44|644.44|641.44|612
1608269400000|2020-12-18 05:30:00|645.7|642.7|645.28|642.28|646.58|643.58|645.21|642.21|438
1608269700000|2020-12-18 05:35:00|645.29|642.29|646.5|643.5|646.5|643.5|645.17|642.17|475
1608270000000|2020-12-18 05:40:00|646.51|643.51|647.61|644.61|647.64|644.64|646.5|643.5|482
1608270300000|2020-12-18 05:45:00|647.62|644.62|646.83|643.83|647.63|644.63|646.68|643.68|518
1608270600000|2020-12-18 05:50:00|646.82|643.82|647.46|644.46|647.47|644.47|646.51|643.51|461
1608270900000|2020-12-18 05:55:00|647.43|644.43|647.77|644.77|648.69|645.69|647.05|644.05|598
1608271200000|2020-12-18 06:00:00|647.78|644.78|647.48|644.48|647.78|644.78|646.21|643.21|678
1608271500000|2020-12-18 06:05:00|647.47|644.47|649.37|646.37|649.6|646.6|647.44|644.44|560
1608271800000|2020-12-18 06:10:00|649.38|646.38|650.07|647.07|650.35|647.35|648.75|645.75|622
1608272100000|2020-12-18 06:15:00|650.06|647.06|648.35|645.35|650.07|647.07|648.3|645.3|636
1608272400000|2020-12-18 06:20:00|648.36|645.36|647.94|644.94|648.51|645.51|647.44|644.44|704
1608272700000|2020-12-18 06:25:00|647.93|644.93|649.76|646.76|649.85|646.85|647.86|644.86|578
1608273000000|2020-12-18 06:30:00|649.79|646.79|649.03|646.03|649.82|646.82|648.56|645.56|564
1608273300000|2020-12-18 06:35:00|648.99|645.99|648.1|645.1|649.06|646.06|648.01|645.01|578
1608273600000|2020-12-18 06:40:00|648.11|645.11|648.02|645.02|648.68|645.68|647.68|644.68|587
1608273900000|2020-12-18 06:45:00|648.04|645.04|647.09|644.09|648.66|645.66|646.91|643.91|574
1608274200000|2020-12-18 06:50:00|647.11|644.11|646.63|643.63|647.14|644.14|646.22|643.22|584
1608274500000|2020-12-18 06:55:00|646.62|643.62|646.32|643.32|646.64|643.64|646.18|643.18|479
1608274800000|2020-12-18 07:00:00|646.33|643.33|645.87|642.87|646.36|643.36|645.16|642.16|652
1608275100000|2020-12-18 07:05:00|645.8|642.8|645.56|642.56|646.38|643.38|645.06|642.06|639
1608275400000|2020-12-18 07:10:00|645.57|642.57|644.61|641.61|645.57|642.57|644.49|641.49|699
1608275700000|2020-12-18 07:15:00|644.58|641.58|644.05|641.05|644.68|641.68|643.46|640.46|680
1608276000000|2020-12-18 07:20:00|644.06|641.06|644.61|641.61|645.06|642.06|643.94|640.94|747
1608276300000|2020-12-18 07:25:00|644.62|641.62|643.98|640.98|644.98|641.98|643.77|640.77|604
1608276600000|2020-12-18 07:30:00|643.97|640.97|645.14|642.14|645.29|642.29|643.97|640.97|569
1608276900000|2020-12-18 07:35:00|645.15|642.15|645.87|642.87|645.87|642.87|645.01|642.01|633
1608277200000|2020-12-18 07:40:00|645.96|642.96|645.77|642.77|645.99|642.99|645.45|642.45|530
1608277500000|2020-12-18 07:45:00|645.76|642.76|645.76|642.76|646.38|643.38|645.72|642.72|514
1608277800000|2020-12-18 07:50:00|645.75|642.75|646.28|643.28|646.36|643.36|645.38|642.38|657
1608278100000|2020-12-18 07:55:00|646.29|643.29|646.73|643.73|646.74|643.74|645.67|642.67|575
1608278400000|2020-12-18 08:00:00|646.94|643.94|644.89|641.89|648.37|645.37|644.09|641.09|771
1608278700000|2020-12-18 08:05:00|644.9|641.9|647.37|644.37|647.49|644.49|644.88|641.88|646
1608279000000|2020-12-18 08:10:00|647.36|644.36|647.62|644.62|647.95|644.95|647.05|644.05|636
1608279300000|2020-12-18 08:15:00|647.61|644.61|648.49|645.49|648.5|645.5|647.3|644.3|615
1608279600000|2020-12-18 08:20:00|648.52|645.52|651.76|648.76|651.92|648.92|648.51|645.51|424
1608279900000|2020-12-18 08:25:00|651.78|648.78|654.27|651.27|654.68|651.68|651.21|648.21|664
1608280200000|2020-12-18 08:30:00|654.26|651.26|653.54|650.54|654.69|651.69|653.29|650.29|661
1608280500000|2020-12-18 08:35:00|653.53|650.53|654.18|651.18|654.25|651.25|653.33|650.33|665
1608280800000|2020-12-18 08:40:00|654.13|651.13|653.52|650.52|654.16|651.16|653.04|650.04|608
1608281100000|2020-12-18 08:45:00|653.53|650.53|652.03|649.03|654.88|651.88|651.72|648.72|662
1608281400000|2020-12-18 08:50:00|652.02|649.02|652.01|649.01|652.28|649.28|651.25|648.25|688
1608281700000|2020-12-18 08:55:00|652.03|649.03|653|650|653.29|650.29|652.03|649.03|419
1608282000000|2020-12-18 09:00:00|652.99|649.99|650.2|647.2|653.08|650.08|649.79|646.79|528
1608282300000|2020-12-18 09:05:00|650.19|647.19|651.75|648.75|651.97|648.97|649.61|646.61|648
1608282600000|2020-12-18 09:10:00|651.72|648.72|653.19|650.19|653.26|650.26|651.48|648.48|640
1608282900000|2020-12-18 09:15:00|653.2|650.2|654.32|651.32|654.51|651.51|653.2|650.2|659
1608283200000|2020-12-18 09:20:00|654.33|651.33|654.56|651.56|654.71|651.71|654.18|651.18|569
1608283500000|2020-12-18 09:25:00|654.6|651.6|652.6|649.6|655.28|652.28|651.84|648.84|540
1608283800000|2020-12-18 09:30:00|652.58|649.58|653.1|650.1|653.18|650.18|651.59|648.59|489
1608284100000|2020-12-18 09:35:00|653.07|650.07|652.55|649.55|653.21|650.21|652.3|649.3|548
1608284400000|2020-12-18 09:40:00|652.56|649.56|653.62|650.62|654.03|651.03|652.56|649.56|529
1608284700000|2020-12-18 09:45:00|653.63|650.63|656.61|653.61|656.76|653.76|653.55|650.55|521
1608285000000|2020-12-18 09:50:00|656.62|653.62|657.22|654.22|658.21|655.21|656.51|653.51|501
1608285300000|2020-12-18 09:55:00|657.3|654.3|662.88|659.88|662.99|659.99|657.21|654.21|632
1608285600000|2020-12-18 10:00:00|662.78|659.78|665.17|662.17|665.61|662.61|662.59|659.59|800
1608285900000|2020-12-18 10:05:00|665.16|662.16|660.8|657.8|665.17|662.17|660.8|657.8|576
1608286200000|2020-12-18 10:10:00|660.81|657.81|659.24|656.24|660.89|657.89|655.72|652.72|822
1608286500000|2020-12-18 10:15:00|659.26|656.26|662.57|659.57|663.18|660.18|658.95|655.95|705
1608286800000|2020-12-18 10:20:00|662.56|659.56|663.55|660.55|664.38|661.38|662.54|659.54|742
1608287100000|2020-12-18 10:25:00|663.38|660.38|660.35|657.35|663.38|660.38|660.05|657.05|673
1608287400000|2020-12-18 10:30:00|660.32|657.32|658.36|655.36|660.34|657.34|658.14|655.14|694
1608287700000|2020-12-18 10:35:00|658.35|655.35|659.21|656.21|659.73|656.73|656.9|653.9|688
1608288000000|2020-12-18 10:40:00|659.22|656.22|657.68|654.68|659.26|656.26|656.34|653.34|618
1608288300000|2020-12-18 10:45:00|657.69|654.69|654.47|651.47|657.69|654.69|654.04|651.04|692
1608288600000|2020-12-18 10:50:00|654.49|651.49|654.14|651.14|656.45|653.45|654.14|651.14|541
1608288900000|2020-12-18 10:55:00|654.12|651.12|654.86|651.86|655.17|652.17|653.5|650.5|565
1608289200000|2020-12-18 11:00:00|654.84|651.84|652.19|649.19|654.95|651.95|650.63|647.63|908
1608289500000|2020-12-18 11:05:00|652.26|649.26|651.04|648.04|653.01|650.01|647.14|644.14|862
1608289800000|2020-12-18 11:10:00|650.99|647.99|650.3|647.3|650.99|647.99|648.37|645.37|798
1608290100000|2020-12-18 11:15:00|650.32|647.32|651.32|648.32|651.91|648.91|649.44|646.44|707
1608290400000|2020-12-18 11:20:00|651.33|648.33|651.52|648.52|652.08|649.08|650.86|647.86|645
1608290700000|2020-12-18 11:25:00|651.53|648.53|650.89|647.89|652.24|649.24|650.42|647.42|535
1608291000000|2020-12-18 11:30:00|650.91|647.91|652.43|649.43|653.03|650.03|650.91|647.91|665
1608291300000|2020-12-18 11:35:00|652.42|649.42|650.11|647.11|652.44|649.44|650.11|647.11|566
1608291600000|2020-12-18 11:40:00|650.12|647.12|650.81|647.81|652.04|649.04|649.98|646.98|654
1608291900000|2020-12-18 11:45:00|650.79|647.79|649.28|646.28|650.8|647.8|648.33|645.33|686
1608292200000|2020-12-18 11:50:00|649.3|646.3|651.39|648.39|651.43|648.43|649.29|646.29|546
1608292500000|2020-12-18 11:55:00|651.4|648.4|651.69|648.69|651.69|648.69|650.84|647.84|487
1608292800000|2020-12-18 12:00:00|651.68|648.68|648.87|645.87|652.7|649.7|648.35|645.35|743
1608293100000|2020-12-18 12:05:00|648.86|645.86|649.33|646.33|649.33|646.33|646.78|643.78|638
1608293400000|2020-12-18 12:10:00|649.31|646.31|655.43|652.43|655.55|652.55|649.31|646.31|745
1608293700000|2020-12-18 12:15:00|655.4|652.4|653.28|650.28|655.41|652.41|653.03|650.03|649
1608294000000|2020-12-18 12:20:00|653.26|650.26|651.2|648.2|653.75|650.75|651.15|648.15|692
1608294300000|2020-12-18 12:25:00|651.21|648.21|650.86|647.86|651.64|648.64|649.92|646.92|702
1608294600000|2020-12-18 12:30:00|650.89|647.89|651.87|648.87|652.49|649.49|650.84|647.84|681
1608294900000|2020-12-18 12:35:00|651.86|648.86|651.71|648.71|652.68|649.68|651.27|648.27|625
1608295200000|2020-12-18 12:40:00|651.7|648.7|651.93|648.93|652.07|649.07|651.42|648.42|513
1608295500000|2020-12-18 12:45:00|651.92|648.92|651.5|648.5|651.92|648.92|650.76|647.76|536
1608295800000|2020-12-18 12:50:00|651.51|648.51|651.13|648.13|651.53|648.53|649.95|646.95|627
1608296100000|2020-12-18 12:55:00|651.12|648.12|651.91|648.91|652.55|649.55|651.05|648.05|565
1608296400000|2020-12-18 13:00:00|651.92|648.92|650.56|647.56|652.01|649.01|649.32|646.32|570
1608296700000|2020-12-18 13:05:00|650.55|647.55|651.65|648.65|651.98|648.98|649.24|646.24|579
1608297000000|2020-12-18 13:10:00|651.62|648.62|651.32|648.32|652.71|649.71|651.29|648.29|539
1608297300000|2020-12-18 13:15:00|651.33|648.33|649.67|646.67|651.33|648.33|649.65|646.65|544
1608297600000|2020-12-18 13:20:00|649.68|646.68|650.06|647.06|651.1|648.1|649.68|646.68|504
1608297900000|2020-12-18 13:25:00|650.05|647.05|649.19|646.19|651.08|648.08|649.18|646.18|528
1608298200000|2020-12-18 13:30:00|649.23|646.23|650.35|647.35|651.91|648.91|649.23|646.23|647
1608298500000|2020-12-18 13:35:00|650.37|647.37|650.33|647.33|650.83|647.83|649.73|646.73|651
1608298800000|2020-12-18 13:40:00|650.35|647.35|649.11|646.11|650.39|647.39|649.07|646.07|612
1608299100000|2020-12-18 13:45:00|649.1|646.1|645.88|642.88|649.64|646.64|645.24|642.24|813
1608299400000|2020-12-18 13:50:00|645.81|642.81|644.73|641.73|646.77|643.77|643.42|640.42|773
1608299700000|2020-12-18 13:55:00|644.69|641.69|639.61|636.61|644.76|641.76|639.47|636.47|913
1608300000000|2020-12-18 14:00:00|639.62|636.62|641.72|638.72|643.18|640.18|639.62|636.62|823
1608300300000|2020-12-18 14:05:00|641.68|638.68|639.48|636.48|641.71|638.71|639.48|636.48|804
1608300600000|2020-12-18 14:10:00|639.47|636.47|637.67|634.67|641|638|637.67|634.67|756
1608300900000|2020-12-18 14:15:00|637.71|634.71|639.15|636.15|639.52|636.52|636.42|633.42|851
1608301200000|2020-12-18 14:20:00|639.14|636.14|641.27|638.27|641.88|638.88|639.14|636.14|841
1608301500000|2020-12-18 14:25:00|641.28|638.28|637.71|634.71|641.31|638.31|637.46|634.46|740
1608301800000|2020-12-18 14:30:00|637.72|634.72|638.53|635.53|638.53|635.53|634.03|631.03|899
1608302100000|2020-12-18 14:35:00|638.49|635.49|640.07|637.07|640.38|637.38|637.75|634.75|739
1608302400000|2020-12-18 14:40:00|640.08|637.08|640.64|637.64|641.16|638.16|640.08|637.08|585
1608302700000|2020-12-18 14:45:00|640.68|637.68|640.7|637.7|641.01|638.01|639.97|636.97|591
1608303000000|2020-12-18 14:50:00|640.69|637.69|640.34|637.34|640.7|637.7|639.35|636.35|678
1608303300000|2020-12-18 14:55:00|640.31|637.31|641.08|638.08|641.14|638.14|639.63|636.63|582
1608303600000|2020-12-18 15:00:00|641.1|638.1|639.97|636.97|641.28|638.28|639.54|636.54|653
1608303900000|2020-12-18 15:05:00|639.98|636.98|638.88|635.88|639.98|636.98|637.29|634.29|800
1608304200000|2020-12-18 15:10:00|638.86|635.86|635.51|632.51|639.19|636.19|635.48|632.48|867
1608304500000|2020-12-18 15:15:00|635.5|632.5|638.39|635.39|638.39|635.39|634.68|631.68|769
1608304800000|2020-12-18 15:20:00|638.44|635.44|636.57|633.57|638.44|635.44|635.96|632.96|808
1608305100000|2020-12-18 15:25:00|636.55|633.55|638.82|635.82|638.83|635.83|636.4|633.4|682
1608305400000|2020-12-18 15:30:00|638.81|635.81|640.59|637.59|640.61|637.61|638.55|635.55|621
1608305700000|2020-12-18 15:35:00|640.6|637.6|639.76|636.76|640.61|637.61|639.64|636.64|619
1608306000000|2020-12-18 15:40:00|639.78|636.78|637.35|634.35|639.78|636.78|636.55|633.55|607
1608306300000|2020-12-18 15:45:00|637.43|634.43|636.29|633.29|637.44|634.44|635.84|632.84|653
1608306600000|2020-12-18 15:50:00|636.3|633.3|640.64|637.64|640.91|637.91|636.23|633.23|732
1608306900000|2020-12-18 15:55:00|640.65|637.65|639.85|636.85|641.26|638.26|639.84|636.84|678
1608307200000|2020-12-18 16:00:00|639.86|636.86|639.09|636.09|639.98|636.98|636.31|633.31|794
1608307500000|2020-12-18 16:05:00|639.05|636.05|643.24|640.24|643.75|640.75|639.03|636.03|783
1608307800000|2020-12-18 16:10:00|643.21|640.21|642.44|639.44|643.39|640.39|642.39|639.39|670
1608308100000|2020-12-18 16:15:00|642.46|639.46|643.85|640.85|644.13|641.13|642.46|639.46|614
1608308400000|2020-12-18 16:20:00|643.84|640.84|642.29|639.29|644.02|641.02|641.99|638.99|652
1608308700000|2020-12-18 16:25:00|642.3|639.3|641.8|638.8|642.84|639.84|641.39|638.39|612
1608309000000|2020-12-18 16:30:00|641.81|638.81|641.95|638.95|642.33|639.33|641.2|638.2|563
1608309300000|2020-12-18 16:35:00|641.93|638.93|645.47|642.47|645.72|642.72|641.7|638.7|678
1608309600000|2020-12-18 16:40:00|645.48|642.48|644.59|641.59|645.89|642.89|644.26|641.26|640
1608309900000|2020-12-18 16:45:00|644.58|641.58|642.5|639.5|644.66|641.66|642.13|639.13|592
1608310200000|2020-12-18 16:50:00|642.51|639.51|644.91|641.91|644.93|641.93|642.4|639.4|692
1608310500000|2020-12-18 16:55:00|644.88|641.88|644.13|641.13|644.9|641.9|643.52|640.52|734
1608310800000|2020-12-18 17:00:00|644.14|641.14|643.87|640.87|644.73|641.73|643.85|640.85|530
1608311100000|2020-12-18 17:05:00|643.85|640.85|645.38|642.38|645.64|642.64|643.27|640.27|501
1608311400000|2020-12-18 17:10:00|645.43|642.43|644.14|641.14|645.85|642.85|644.14|641.14|349
1608311700000|2020-12-18 17:15:00|644.12|641.12|644.96|641.96|645.82|642.82|643.75|640.75|558
1608312000000|2020-12-18 17:20:00|644.94|641.94|643.95|640.95|645.31|642.31|643.95|640.95|584
1608312300000|2020-12-18 17:25:00|643.93|640.93|644.29|641.29|645.36|642.36|643.22|640.22|502
1608312600000|2020-12-18 17:30:00|644.3|641.3|645.47|642.47|645.49|642.49|644.08|641.08|486
1608312900000|2020-12-18 17:35:00|645.45|642.45|645.89|642.89|646.08|643.08|644.87|641.87|445
1608313200000|2020-12-18 17:40:00|645.9|642.9|647.22|644.22|647.37|644.37|645.9|642.9|394
1608313500000|2020-12-18 17:45:00|647.23|644.23|649.52|646.52|649.52|646.52|647.06|644.06|508
1608313800000|2020-12-18 17:50:00|649.5|646.5|649.28|646.28|649.53|646.53|648.77|645.77|574
1608314100000|2020-12-18 17:55:00|649.27|646.27|648.31|645.31|649.83|646.83|648.11|645.11|484
1608314400000|2020-12-18 18:00:00|648.32|645.32|647.26|644.26|649.23|646.23|647.26|644.26|641
1608314700000|2020-12-18 18:05:00|647.29|644.29|647.24|644.24|647.3|644.3|646.44|643.44|590
1608315000000|2020-12-18 18:10:00|647.25|644.25|647.12|644.12|647.41|644.41|646.85|643.85|532
1608315300000|2020-12-18 18:15:00|647.15|644.15|648.33|645.33|649.37|646.37|647.1|644.1|489
1608315600000|2020-12-18 18:20:00|648.34|645.34|647.53|644.53|648.59|645.59|647.27|644.27|351
1608315900000|2020-12-18 18:25:00|647.48|644.48|647|644|647.63|644.63|646.66|643.66|521
1608316200000|2020-12-18 18:30:00|647.04|644.04|646.54|643.54|647.84|644.84|646.49|643.49|551
1608316500000|2020-12-18 18:35:00|646.55|643.55|645.63|642.63|647.03|644.03|645.24|642.24|596
1608316800000|2020-12-18 18:40:00|645.66|642.66|647.47|644.47|647.51|644.51|645.49|642.49|457
1608317100000|2020-12-18 18:45:00|647.46|644.46|647.99|644.99|648.55|645.55|647.46|644.46|448
1608317400000|2020-12-18 18:50:00|647.96|644.96|647.32|644.32|648.04|645.04|647.17|644.17|414
1608317700000|2020-12-18 18:55:00|647.33|644.33|647.78|644.78|648.1|645.1|647.33|644.33|477
1608318000000|2020-12-18 19:00:00|647.79|644.79|646.71|643.71|647.85|644.85|646.7|643.7|343
1608318300000|2020-12-18 19:05:00|646.72|643.72|647.5|644.5|647.7|644.7|646.46|643.46|394
1608318600000|2020-12-18 19:10:00|647.51|644.51|646.26|643.26|647.54|644.54|645.96|642.96|394
1608318900000|2020-12-18 19:15:00|646.27|643.27|645.92|642.92|646.7|643.7|645.92|642.92|376
1608319200000|2020-12-18 19:20:00|645.93|642.93|645.52|642.52|646.08|643.08|645.51|642.51|345
1608319500000|2020-12-18 19:25:00|645.53|642.53|642.56|639.56|645.87|642.87|642.56|639.56|607
1608319800000|2020-12-18 19:30:00|642.55|639.55|643.11|640.11|643.87|640.87|642.54|639.54|684
1608320100000|2020-12-18 19:35:00|643.1|640.1|643.92|640.92|643.93|640.93|643.04|640.04|555
1608320400000|2020-12-18 19:40:00|643.91|640.91|644.52|641.52|644.52|641.52|643.73|640.73|481
1608320700000|2020-12-18 19:45:00|644.55|641.55|645.25|642.25|645.26|642.26|644.48|641.48|421
1608321000000|2020-12-18 19:50:00|645.26|642.26|645.51|642.51|645.64|642.64|645.14|642.14|355
1608321300000|2020-12-18 19:55:00|645.55|642.55|646.67|643.67|646.82|643.82|645.55|642.55|465
1608321600000|2020-12-18 20:00:00|646.68|643.68|646.9|643.9|647.47|644.47|646.67|643.67|523
1608321900000|2020-12-18 20:05:00|646.89|643.89|646.91|643.91|647.31|644.31|646.43|643.43|375
1608322200000|2020-12-18 20:10:00|646.88|643.88|648.13|645.13|648.25|645.25|646.86|643.86|428
1608322500000|2020-12-18 20:15:00|648.14|645.14|648.41|645.41|648.65|645.65|648.12|645.12|290
1608322800000|2020-12-18 20:20:00|648.42|645.42|646.97|643.97|648.43|645.43|646.58|643.58|337
1608323100000|2020-12-18 20:25:00|646.91|643.91|649.16|646.16|649.19|646.19|646.91|643.91|469
1608323400000|2020-12-18 20:30:00|649.17|646.17|646.88|643.88|649.22|646.22|646.52|643.52|410
1608323700000|2020-12-18 20:35:00|646.86|643.86|645.64|642.64|646.87|643.87|645.52|642.52|497
1608324000000|2020-12-18 20:40:00|645.66|642.66|647.5|644.5|647.74|644.74|645.66|642.66|556
1608324300000|2020-12-18 20:45:00|647.51|644.51|648.29|645.29|649.11|646.11|647.41|644.41|475
1608324600000|2020-12-18 20:50:00|648.3|645.3|649.28|646.28|649.34|646.34|648.19|645.19|475
1608324900000|2020-12-18 20:55:00|649.27|646.27|650.53|647.53|650.63|647.63|649.27|646.27|339
1608325200000|2020-12-18 21:00:00|650.49|647.49|651.78|648.78|651.94|648.94|650.49|647.49|432
1608325500000|2020-12-18 21:05:00|651.79|648.79|653.18|650.18|653.19|650.19|651.58|648.58|623
1608325800000|2020-12-18 21:10:00|653.19|650.19|653.08|650.08|653.35|650.35|652.21|649.21|469
1608326100000|2020-12-18 21:15:00|653.1|650.1|653.63|650.63|653.64|650.64|652.69|649.69|454
1608326400000|2020-12-18 21:20:00|653.64|650.64|652.59|649.59|653.65|650.65|652.31|649.31|480
1608326700000|2020-12-18 21:25:00|652.6|649.6|654.38|651.38|654.48|651.48|652.6|649.6|475
1608327000000|2020-12-18 21:30:00|654.39|651.39|654.04|651.04|655.66|652.66|654.03|651.03|624
1608327300000|2020-12-18 21:35:00|653.96|650.96|654.35|651.35|654.84|651.84|653.65|650.65|516
1608327600000|2020-12-18 21:40:00|654.37|651.37|655.76|652.76|655.76|652.76|654.35|651.35|311
1608327900000|2020-12-18 21:45:00|655.75|652.75|653.81|650.81|655.75|652.75|653.53|650.53|420
1608328200000|2020-12-18 21:50:00|653.78|650.78|653.04|650.04|653.87|650.87|651.62|648.62|458
1608328500000|2020-12-18 21:55:00|653.06|650.06|653.03|650.03|653.18|650.18|651.49|648.49|556
1608366300000|2020-12-19 08:25:00|652.49|649.49|652.59|649.59|652.74|649.74|652.48|649.48|148
1608366600000|2020-12-19 08:30:00|652.6|649.6|653.65|650.65|653.65|650.65|652.3|649.3|452
1608366900000|2020-12-19 08:35:00|653.64|650.64|653.63|650.63|653.75|650.75|652.67|649.67|549
1608367200000|2020-12-19 08:40:00|653.64|650.64|653.37|650.37|653.71|650.71|653.25|650.25|426
1608367500000|2020-12-19 08:45:00|653.38|650.38|652.43|649.43|653.61|650.61|652.43|649.43|380
1608367800000|2020-12-19 08:50:00|652.45|649.45|654.32|651.32|654.98|651.98|652.4|649.4|459
1608368100000|2020-12-19 08:55:00|654.31|651.31|655.01|652.01|655.26|652.26|653.99|650.99|414
1608368400000|2020-12-19 09:00:00|655|652|654.49|651.49|656.21|653.21|654.48|651.48|601
1608368700000|2020-12-19 09:05:00|654.38|651.38|654.51|651.51|655.24|652.24|654.37|651.37|488
1608369000000|2020-12-19 09:10:00|654.5|651.5|654.7|651.7|654.98|651.98|654.34|651.34|414
1608369300000|2020-12-19 09:15:00|654.73|651.73|654.56|651.56|654.91|651.91|654.45|651.45|370
1608369600000|2020-12-19 09:20:00|654.57|651.57|654.2|651.2|654.69|651.69|653.99|650.99|395
1608369900000|2020-12-19 09:25:00|654.19|651.19|654.33|651.33|655.26|652.26|654.19|651.19|430
1608370200000|2020-12-19 09:30:00|654.34|651.34|654.4|651.4|654.49|651.49|653.56|650.56|412
1608370500000|2020-12-19 09:35:00|654.42|651.42|654.42|651.42|654.7|651.7|653.61|650.61|345
1608370800000|2020-12-19 09:40:00|654.4|651.4|655.03|652.03|655.43|652.43|654.4|651.4|350
1608371100000|2020-12-19 09:45:00|655.01|652.01|654.56|651.56|655.18|652.18|654.4|651.4|386
1608371400000|2020-12-19 09:50:00|654.57|651.57|654.11|651.11|654.59|651.59|653.62|650.62|348
1608371700000|2020-12-19 09:55:00|654.12|651.12|654.49|651.49|654.49|651.49|653.94|650.94|209
1608372000000|2020-12-19 10:00:00|654.5|651.5|656.61|653.61|656.98|653.98|654.5|651.5|336
1608372300000|2020-12-19 10:05:00|656.53|653.53|657.61|654.61|657.87|654.87|656.26|653.26|465
1608372600000|2020-12-19 10:10:00|657.64|654.64|657.45|654.45|657.65|654.65|657.3|654.3|95
1608372900000|2020-12-19 10:15:00|658.57|655.57|657.59|654.59|658.76|655.76|656.88|653.88|622
1608373200000|2020-12-19 10:20:00|657.6|654.6|656.63|653.63|657.65|654.65|656.59|653.59|408
1608373500000|2020-12-19 10:25:00|656.6|653.6|655.5|652.5|657.51|654.51|655.37|652.37|560
1608373800000|2020-12-19 10:30:00|655.49|652.49|657.14|654.14|657.15|654.15|655.49|652.49|523
1608374100000|2020-12-19 10:35:00|657.13|654.13|656.23|653.23|658.1|655.1|656.23|653.23|500
1608374400000|2020-12-19 10:40:00|656.24|653.24|655.57|652.57|656.37|653.37|655.53|652.53|527
1608374700000|2020-12-19 10:45:00|655.59|652.59|655.43|652.43|655.74|652.74|654.89|651.89|564
1608375000000|2020-12-19 10:50:00|655.44|652.44|655.17|652.17|655.64|652.64|654.48|651.48|549
1608375300000|2020-12-19 10:55:00|655.2|652.2|655.73|652.73|655.76|652.76|655.1|652.1|500
1608375600000|2020-12-19 11:00:00|655.75|652.75|656.09|653.09|656.23|653.23|655.63|652.63|551
1608375900000|2020-12-19 11:05:00|656.04|653.04|657.38|654.38|657.38|654.38|655.85|652.85|500
1608376200000|2020-12-19 11:10:00|657.36|654.36|657.24|654.24|657.43|654.43|657.09|654.09|470
1608376500000|2020-12-19 11:15:00|657.23|654.23|654.85|651.85|657.26|654.26|654.8|651.8|597
1608376800000|2020-12-19 11:20:00|654.83|651.83|654.33|651.33|654.85|651.85|653.82|650.82|518
1608377100000|2020-12-19 11:25:00|654.35|651.35|654.64|651.64|655.04|652.04|654.35|651.35|583
1608377400000|2020-12-19 11:30:00|654.62|651.62|654.95|651.95|655.4|652.4|654.36|651.36|414
1608377700000|2020-12-19 11:35:00|654.96|651.96|654.46|651.46|655.5|652.5|654.34|651.34|394
1608378000000|2020-12-19 11:40:00|654.45|651.45|653.86|650.86|654.5|651.5|653.37|650.37|535
1608378300000|2020-12-19 11:45:00|653.77|650.77|652.42|649.42|653.77|650.77|652.42|649.42|456
1608378600000|2020-12-19 11:50:00|652.33|649.33|652.62|649.62|652.65|649.65|651|648|525
1608378900000|2020-12-19 11:55:00|652.67|649.67|653.1|650.1|653.78|650.78|652.32|649.32|292
1608379200000|2020-12-19 12:00:00|653.09|650.09|655.3|652.3|655.59|652.59|653.06|650.06|505
1608379500000|2020-12-19 12:05:00|655.29|652.29|654.7|651.7|655.29|652.29|654.07|651.07|441
1608379800000|2020-12-19 12:10:00|654.71|651.71|655.75|652.75|655.76|652.76|654.27|651.27|535
1608380100000|2020-12-19 12:15:00|655.76|652.76|654.85|651.85|656.18|653.18|654.65|651.65|618
1608380400000|2020-12-19 12:20:00|654.86|651.86|655.15|652.15|655.32|652.32|654.82|651.82|524
1608380700000|2020-12-19 12:25:00|655.16|652.16|654.84|651.84|655.7|652.7|654.43|651.43|446
1608381000000|2020-12-19 12:30:00|654.85|651.85|657.77|654.77|657.81|654.81|654.77|651.77|628
1608381300000|2020-12-19 12:35:00|657.76|654.76|660.1|657.1|660.21|657.21|657.76|654.76|813
1608381600000|2020-12-19 12:40:00|660.08|657.08|659.41|656.41|661.6|658.6|658.6|655.6|757
1608381900000|2020-12-19 12:45:00|659.45|656.45|659.89|656.89|660.15|657.15|659.33|656.33|606
1608382200000|2020-12-19 12:50:00|659.9|656.9|657.5|654.5|660.53|657.53|657.31|654.31|672
1608382500000|2020-12-19 12:55:00|657.49|654.49|657.24|654.24|658.16|655.16|657.06|654.06|708
1608382800000|2020-12-19 13:00:00|657.23|654.23|656.62|653.62|658.08|655.08|656.2|653.2|637
1608383100000|2020-12-19 13:05:00|656.61|653.61|655.01|652.01|657.16|654.16|654.6|651.6|698
1608383400000|2020-12-19 13:10:00|654.95|651.95|654.04|651.04|654.97|651.97|653.99|650.99|653
1608383700000|2020-12-19 13:15:00|654.06|651.06|655.26|652.26|655.79|652.79|654|651|587
1608384000000|2020-12-19 13:20:00|655.25|652.25|655.71|652.71|656.41|653.41|655.25|652.25|377
1608384300000|2020-12-19 13:25:00|655.7|652.7|656.69|653.69|657.05|654.05|655.47|652.47|531
1608384600000|2020-12-19 13:30:00|656.68|653.68|655.83|652.83|657.52|654.52|655.83|652.83|661
1608384900000|2020-12-19 13:35:00|655.84|652.84|657.11|654.11|657.53|654.53|655.1|652.1|615
1608385200000|2020-12-19 13:40:00|657.14|654.14|656.88|653.88|657.52|654.52|656.69|653.69|501
1608385500000|2020-12-19 13:45:00|656.9|653.9|656.86|653.86|657.25|654.25|656.06|653.06|509
1608385800000|2020-12-19 13:50:00|656.85|653.85|658.58|655.58|658.64|655.64|656.83|653.83|675
1608386100000|2020-12-19 13:55:00|658.59|655.59|658.5|655.5|658.59|655.59|657.9|654.9|538
1608386400000|2020-12-19 14:00:00|658.51|655.51|661.14|658.14|661.52|658.52|658.48|655.48|802
1608386700000|2020-12-19 14:05:00|661.15|658.15|660.18|657.18|662.24|659.24|660.18|657.18|795
1608387000000|2020-12-19 14:10:00|660.2|657.2|661.08|658.08|661.74|658.74|660.06|657.06|696
1608387300000|2020-12-19 14:15:00|661.07|658.07|660.22|657.22|662.65|659.65|659.22|656.22|819
1608387600000|2020-12-19 14:20:00|660.23|657.23|659.48|656.48|660.67|657.67|658.92|655.92|764
1608387900000|2020-12-19 14:25:00|659.49|656.49|652.6|649.6|659.73|656.73|652.19|649.19|852
1608388200000|2020-12-19 14:30:00|652.61|649.61|655.15|652.15|655.22|652.22|652.3|649.3|773
1608388500000|2020-12-19 14:35:00|655.17|652.17|656.51|653.51|657.49|654.49|655.17|652.17|607
1608388800000|2020-12-19 14:40:00|656.5|653.5|657.05|654.05|657.37|654.37|655.35|652.35|730
1608389100000|2020-12-19 14:45:00|657.04|654.04|657.72|654.72|658.18|655.18|656.81|653.81|676
1608389400000|2020-12-19 14:50:00|657.68|654.68|656.63|653.63|657.83|654.83|655.77|652.77|678
1608389700000|2020-12-19 14:55:00|656.62|653.62|657.29|654.29|657.33|654.33|656.14|653.14|604
1608390000000|2020-12-19 15:00:00|657.28|654.28|657.84|654.84|657.92|654.92|657.26|654.26|445
1608390300000|2020-12-19 15:05:00|657.83|654.83|660.29|657.29|660.31|657.31|657.83|654.83|678
1608390600000|2020-12-19 15:10:00|660.28|657.28|660.55|657.55|661.18|658.18|660.19|657.19|660
1608390900000|2020-12-19 15:15:00|660.54|657.54|661.81|658.81|662.14|659.14|660.52|657.52|626
1608391200000|2020-12-19 15:20:00|661.83|658.83|659.71|656.71|661.87|658.87|659.32|656.32|664
1608391500000|2020-12-19 15:25:00|659.84|656.84|660.15|657.15|660.45|657.45|659.68|656.68|555
1608391800000|2020-12-19 15:30:00|660.14|657.14|659.3|656.3|660.17|657.17|657.63|654.63|529
1608392100000|2020-12-19 15:35:00|659.31|656.31|657.64|654.64|659.61|656.61|655.18|652.18|787
1608392400000|2020-12-19 15:40:00|657.65|654.65|657.46|654.46|658.62|655.62|656.93|653.93|730
1608392700000|2020-12-19 15:45:00|657.5|654.5|657.53|654.53|658.65|655.65|657.03|654.03|614
1608393000000|2020-12-19 15:50:00|657.57|654.57|656.82|653.82|657.97|654.97|656.66|653.66|550
1608393300000|2020-12-19 15:55:00|656.83|653.83|657.68|654.68|658.83|655.83|656.8|653.8|709
1608393600000|2020-12-19 16:00:00|657.67|654.67|658.34|655.34|661.76|658.76|657.3|654.3|868
1608393900000|2020-12-19 16:05:00|658.35|655.35|658.77|655.77|661.29|658.29|657.89|654.89|884
1608394200000|2020-12-19 16:10:00|658.76|655.76|661.56|658.56|661.85|658.85|658.08|655.08|862
1608394500000|2020-12-19 16:15:00|661.54|658.54|664.18|661.18|665.71|662.71|660.59|657.59|953
1608394800000|2020-12-19 16:20:00|664.39|661.39|661.91|658.91|665.37|662.37|658.74|655.74|928
1608395100000|2020-12-19 16:25:00|661.89|658.89|660.29|657.29|663.15|660.15|659.44|656.44|805
1608395400000|2020-12-19 16:30:00|660.33|657.33|661.51|658.51|661.52|658.52|658.43|655.43|771
1608395700000|2020-12-19 16:35:00|661.54|658.54|660.92|657.92|661.78|658.78|659.42|656.42|726
1608396000000|2020-12-19 16:40:00|660.9|657.9|664.16|661.16|664.35|661.35|660.5|657.5|689
1608396300000|2020-12-19 16:45:00|664.15|661.15|663.14|660.14|665.15|662.15|662.71|659.71|660
1608396600000|2020-12-19 16:50:00|663.16|660.16|663.3|660.3|664.64|661.64|662.17|659.17|710
1608396900000|2020-12-19 16:55:00|663.31|660.31|664.21|661.21|664.21|661.21|662.7|659.7|715
1608397200000|2020-12-19 17:00:00|664.2|661.2|666.05|663.05|667.04|664.04|664.2|661.2|554
1608397500000|2020-12-19 17:05:00|666.04|663.04|668.89|665.89|669.09|666.09|665.91|662.91|655
1608397800000|2020-12-19 17:10:00|668.96|665.96|669.19|666.19|671.52|668.52|668.9|665.9|667
1608398100000|2020-12-19 17:15:00|669.18|666.18|665.32|662.32|669.18|666.18|664.6|661.6|874
1608398400000|2020-12-19 17:20:00|665.31|662.31|667.17|664.17|667.39|664.39|665.15|662.15|695
1608398700000|2020-12-19 17:25:00|667.16|664.16|666.94|663.94|667.17|664.17|665.84|662.84|717
1608399000000|2020-12-19 17:30:00|666.95|663.95|667.42|664.42|667.54|664.54|666.1|663.1|664
1608399300000|2020-12-19 17:35:00|667.44|664.44|664.53|661.53|667.49|664.49|664.17|661.17|719
1608399600000|2020-12-19 17:40:00|664.5|661.5|663.22|660.22|664.77|661.77|662.97|659.97|689
1608399900000|2020-12-19 17:45:00|663.23|660.23|665.65|662.65|666.36|663.36|663.19|660.19|633
1608400200000|2020-12-19 17:50:00|665.6|662.6|665.24|662.24|665.69|662.69|664.24|661.24|624
1608400500000|2020-12-19 17:55:00|665.23|662.23|665.62|662.62|666.2|663.2|664.69|661.69|483
1608400800000|2020-12-19 18:00:00|665.61|662.61|665.2|662.2|665.62|662.62|664.64|661.64|537
1608401100000|2020-12-19 18:05:00|665.19|662.19|665.26|662.26|665.99|662.99|664.81|661.81|656
1608401400000|2020-12-19 18:10:00|665.25|662.25|661.6|658.6|665.53|662.53|661.59|658.59|631
1608401700000|2020-12-19 18:15:00|661.59|658.59|659.69|656.69|661.95|658.95|658.06|655.06|846
1608402000000|2020-12-19 18:20:00|659.67|656.67|660.93|657.93|661.24|658.24|659.67|656.67|615
1608402300000|2020-12-19 18:25:00|660.92|657.92|661.23|658.23|661.61|658.61|660.3|657.3|500
1608402600000|2020-12-19 18:30:00|661.26|658.26|662.66|659.66|662.85|659.85|661.23|658.23|580
1608402900000|2020-12-19 18:35:00|662.65|659.65|662.48|659.48|662.96|659.96|661.15|658.15|550
1608403200000|2020-12-19 18:40:00|662.46|659.46|661.4|658.4|662.48|659.48|661.05|658.05|528
1608403500000|2020-12-19 18:45:00|661.39|658.39|661.11|658.11|662.24|659.24|659.99|656.99|489
1608403800000|2020-12-19 18:50:00|661.13|658.13|660.87|657.87|661.22|658.22|660.04|657.04|506
1608404100000|2020-12-19 18:55:00|660.88|657.88|661.49|658.49|661.54|658.54|660.59|657.59|384
1608404400000|2020-12-19 19:00:00|661.5|658.5|661.56|658.56|662.66|659.66|661.44|658.44|557
1608404700000|2020-12-19 19:05:00|661.55|658.55|661.13|658.13|661.75|658.75|661|658|348
1608405000000|2020-12-19 19:10:00|661.12|658.12|661.02|658.02|661.54|658.54|660.45|657.45|511
1608405300000|2020-12-19 19:15:00|661.01|658.01|660.66|657.66|661.31|658.31|660.25|657.25|466
1608405600000|2020-12-19 19:20:00|660.65|657.65|659.94|656.94|661.36|658.36|659.87|656.87|537
1608405900000|2020-12-19 19:25:00|659.92|656.92|660.27|657.27|660.35|657.35|659.29|656.29|603
1608406200000|2020-12-19 19:30:00|660.28|657.28|661.02|658.02|661.2|658.2|659.93|656.93|430
1608406500000|2020-12-19 19:35:00|661.03|658.03|660.09|657.09|661.34|658.34|659.49|656.49|558
1608406800000|2020-12-19 19:40:00|660.1|657.1|661.08|658.08|661.18|658.18|659.46|656.46|511
1608407100000|2020-12-19 19:45:00|661.09|658.09|661.15|658.15|661.58|658.58|661.08|658.08|335
1608407400000|2020-12-19 19:50:00|661.16|658.16|661.9|658.9|662.05|659.05|660.89|657.89|446
1608407700000|2020-12-19 19:55:00|661.88|658.88|661.07|658.07|661.95|658.95|660.74|657.74|361
1608408000000|2020-12-19 20:00:00|661.06|658.06|663.13|660.13|663.5|660.5|660.99|657.99|619
1608408300000|2020-12-19 20:05:00|663.14|660.14|665.9|662.9|665.92|662.92|662.47|659.47|498
1608408600000|2020-12-19 20:10:00|665.92|662.92|664.55|661.55|666.08|663.08|664.53|661.53|535
1608408900000|2020-12-19 20:15:00|664.56|661.56|664.24|661.24|664.69|661.69|663.46|660.46|438
1608409200000|2020-12-19 20:20:00|664.25|661.25|663.71|660.71|664.38|661.38|663.67|660.67|488
1608409500000|2020-12-19 20:25:00|663.72|660.72|665.98|662.98|666.14|663.14|663.72|660.72|514
1608409800000|2020-12-19 20:30:00|665.99|662.99|666.07|663.07|666.41|663.41|665.62|662.62|333
1608410100000|2020-12-19 20:35:00|666.06|663.06|666.78|663.78|666.98|663.98|665.68|662.68|481
1608410400000|2020-12-19 20:40:00|666.8|663.8|665.57|662.57|666.83|663.83|665.3|662.3|510
1608410700000|2020-12-19 20:45:00|665.55|662.55|666.74|663.74|666.88|663.88|665.43|662.43|326
1608411000000|2020-12-19 20:50:00|666.75|663.75|667.67|664.67|667.81|664.81|666.53|663.53|365
1608411300000|2020-12-19 20:55:00|667.66|664.66|669.36|666.36|669.76|666.76|667.55|664.55|347
1608411600000|2020-12-19 21:00:00|669.37|666.37|667.81|664.81|669.37|666.37|667.64|664.64|415
1608411900000|2020-12-19 21:05:00|667.8|664.8|667.88|664.88|668.23|665.23|667.03|664.03|352
1608412200000|2020-12-19 21:10:00|667.87|664.87|667.46|664.46|667.89|664.89|666.62|663.62|493
1608412500000|2020-12-19 21:15:00|667.45|664.45|670.07|667.07|670.08|667.08|667.28|664.28|419
1608412800000|2020-12-19 21:20:00|670.06|667.06|669.98|666.98|670.55|667.55|669.04|666.04|569
1608413100000|2020-12-19 21:25:00|669.97|666.97|669.48|666.48|670.78|667.78|669.44|666.44|620
1608413400000|2020-12-19 21:30:00|669.51|666.51|670.44|667.44|670.73|667.73|669.41|666.41|607
1608413700000|2020-12-19 21:35:00|670.43|667.43|669.49|666.49|670.58|667.58|668.95|665.95|577
1608414000000|2020-12-19 21:40:00|669.43|666.43|667.69|664.69|669.72|666.72|667.33|664.33|471
1608414300000|2020-12-19 21:45:00|667.68|664.68|668.1|665.1|668.47|665.47|667.27|664.27|429
1608414600000|2020-12-19 21:50:00|668.09|665.09|667.94|664.94|668.1|665.1|667.39|664.39|430
1608414900000|2020-12-19 21:55:00|667.95|664.95|668.43|665.43|668.55|665.55|667.94|664.94|352
1608415200000|2020-12-19 22:00:00|668.42|665.42|667.46|664.46|668.43|665.43|667.45|664.45|228
1608415500000|2020-12-19 22:05:00|667.37|664.37|665.76|662.76|667.37|664.37|663.55|660.55|769
1608415800000|2020-12-19 22:10:00|665.74|662.74|666.73|663.73|666.73|663.73|665.44|662.44|445
1608416100000|2020-12-19 22:15:00|666.75|663.75|666.02|663.02|667.62|664.62|665.99|662.99|353
1608416400000|2020-12-19 22:20:00|666|663|666.48|663.48|666.5|663.5|666|663|298
1608416700000|2020-12-19 22:25:00|666.47|663.47|663.88|660.88|666.56|663.56|663.68|660.68|459
1608417000000|2020-12-19 22:30:00|663.9|660.9|664.05|661.05|664.19|661.19|663.9|660.9|285
1608417300000|2020-12-19 22:35:00|664.06|661.06|664.28|661.28|665.67|662.67|664.05|661.05|393
1608417600000|2020-12-19 22:40:00|664.31|661.31|665.2|662.2|665.86|662.86|664.15|661.15|364
1608417900000|2020-12-19 22:45:00|665.18|662.18|666.21|663.21|666.39|663.39|665.09|662.09|350
1608418200000|2020-12-19 22:50:00|666.2|663.2|665.64|662.64|666.29|663.29|665.53|662.53|262
1608418500000|2020-12-19 22:55:00|665.65|662.65|665.53|662.53|665.99|662.99|664.71|661.71|398
1608418800000|2020-12-19 23:00:00|665.55|662.55|664.76|661.76|665.55|662.55|663.96|660.96|337
1608419100000|2020-12-19 23:05:00|664.73|661.73|662.77|659.77|664.73|661.73|662.51|659.51|447
1608419400000|2020-12-19 23:10:00|662.78|659.78|663.09|660.09|664.61|661.61|662.78|659.78|514
1608419700000|2020-12-19 23:15:00|663.08|660.08|661.89|658.89|663.1|660.1|660.87|657.87|661
1608420000000|2020-12-19 23:20:00|661.9|658.9|660.69|657.69|662.1|659.1|660.04|657.04|633
1608420300000|2020-12-19 23:25:00|660.7|657.7|660.27|657.27|661.08|658.08|658.11|655.11|738
1608420600000|2020-12-19 23:30:00|660.26|657.26|660.71|657.71|661.78|658.78|660.21|657.21|549
1608420900000|2020-12-19 23:35:00|660.77|657.77|660.87|657.87|661.46|658.46|660.1|657.1|551
1608421200000|2020-12-19 23:40:00|660.86|657.86|661.31|658.31|661.77|658.77|660.49|657.49|466
1608421500000|2020-12-19 23:45:00|661.32|658.32|661|658|661.62|658.62|660.77|657.77|441
1608421800000|2020-12-19 23:50:00|660.98|657.98|661.36|658.36|661.46|658.46|660.79|657.79|363
1608422100000|2020-12-19 23:55:00|661.35|658.35|660.29|657.29|661.37|658.37|660.19|657.19|402
1608422400000|2020-12-20 00:00:00|660.3|657.3|658.98|655.98|660.3|657.3|658.01|655.01|669
1608422700000|2020-12-20 00:05:00|658.97|655.97|657.12|654.12|659.31|656.31|656.44|653.44|738
1608423000000|2020-12-20 00:10:00|657.14|654.14|658.1|655.1|658.2|655.2|657.12|654.12|563
1608423300000|2020-12-20 00:15:00|658.11|655.11|654.03|651.03|658.11|655.11|653.8|650.8|709
1608423600000|2020-12-20 00:20:00|654.02|651.02|651.21|648.21|654.03|651.03|651.09|648.09|868
1608423900000|2020-12-20 00:25:00|651.2|648.2|647.73|644.73|651.2|648.2|645.19|642.19|888
1608424200000|2020-12-20 00:30:00|647.72|644.72|649.29|646.29|649.61|646.61|645.18|642.18|847
1608424500000|2020-12-20 00:35:00|649.28|646.28|647.06|644.06|650.31|647.31|646.57|643.57|684
1608424800000|2020-12-20 00:40:00|647.07|644.07|648.72|645.72|649.75|646.75|646.67|643.67|538
1608425100000|2020-12-20 00:45:00|648.71|645.71|649.38|646.38|649.38|646.38|647.57|644.57|538
1608425400000|2020-12-20 00:50:00|649.39|646.39|649.56|646.56|649.67|646.67|647.86|644.86|493
1608425700000|2020-12-20 00:55:00|649.6|646.6|650.28|647.28|650.33|647.33|648.67|645.67|531
1608426000000|2020-12-20 01:00:00|650.3|647.3|651.22|648.22|651.91|648.91|650.27|647.27|452
1608426300000|2020-12-20 01:05:00|651.21|648.21|649.36|646.36|651.21|648.21|648.68|645.68|559
1608426600000|2020-12-20 01:10:00|649.39|646.39|650.54|647.54|650.55|647.55|649.08|646.08|515
1608426900000|2020-12-20 01:15:00|650.55|647.55|649.34|646.34|650.55|647.55|649.22|646.22|423
1608427200000|2020-12-20 01:20:00|649.33|646.33|649.77|646.77|649.78|646.78|648.15|645.15|536
1608427500000|2020-12-20 01:25:00|649.78|646.78|650.7|647.7|651.73|648.73|649.6|646.6|441
1608427800000|2020-12-20 01:30:00|650.71|647.71|651.02|648.02|651.71|648.71|650.01|647.01|483
1608428100000|2020-12-20 01:35:00|651.01|648.01|650.67|647.67|651.27|648.27|650.66|647.66|423
1608428400000|2020-12-20 01:40:00|650.68|647.68|649.95|646.95|650.68|647.68|649.63|646.63|409
1608428700000|2020-12-20 01:45:00|649.92|646.92|651.68|648.68|651.69|648.69|649.52|646.52|364
1608429000000|2020-12-20 01:50:00|651.69|648.69|650.88|647.88|652.32|649.32|650.73|647.73|378
1608429300000|2020-12-20 01:55:00|650.92|647.92|649.81|646.81|651.22|648.22|649.05|646.05|486
1608429600000|2020-12-20 02:00:00|649.82|646.82|649.97|646.97|650.5|647.5|649.46|646.46|430
1608429900000|2020-12-20 02:05:00|649.98|646.98|649.36|646.36|650.73|647.73|649.28|646.28|415
1608430200000|2020-12-20 02:10:00|649.34|646.34|649.47|646.47|649.71|646.71|649.21|646.21|436
1608430500000|2020-12-20 02:15:00|649.46|646.46|648.96|645.96|649.46|646.46|648|645|525
1608430800000|2020-12-20 02:20:00|648.95|645.95|649.71|646.71|649.74|646.74|648.95|645.95|398
1608431100000|2020-12-20 02:25:00|649.72|646.72|650.47|647.47|650.88|647.88|649.72|646.72|376
1608431400000|2020-12-20 02:30:00|650.41|647.41|648.94|645.94|650.43|647.43|648.82|645.82|341
1608431700000|2020-12-20 02:35:00|648.85|645.85|648.72|645.72|648.96|645.96|647.42|644.42|549
1608432000000|2020-12-20 02:40:00|648.75|645.75|649.39|646.39|649.4|646.4|647.68|644.68|551
1608432300000|2020-12-20 02:45:00|649.4|646.4|649.63|646.63|649.79|646.79|648.81|645.81|486
1608432600000|2020-12-20 02:50:00|649.62|646.62|649.32|646.32|649.81|646.81|649.32|646.32|317
1608432900000|2020-12-20 02:55:00|649.33|646.33|649.33|646.33|649.83|646.83|649.28|646.28|302
1608433200000|2020-12-20 03:00:00|649.32|646.32|648.2|645.2|649.39|646.39|648.2|645.2|420
1608433500000|2020-12-20 03:05:00|648.19|645.19|646.34|643.34|648.19|645.19|645.8|642.8|616
1608433800000|2020-12-20 03:10:00|646.33|643.33|646.14|643.14|647.31|644.31|645.94|642.94|576
1608434100000|2020-12-20 03:15:00|646.15|643.15|648.16|645.16|648.16|645.16|645.27|642.27|674
1608434400000|2020-12-20 03:20:00|648.17|645.17|648.81|645.81|648.95|645.95|648.08|645.08|538
1608434700000|2020-12-20 03:25:00|648.8|645.8|650.1|647.1|650.32|647.32|648.78|645.78|410
1608435000000|2020-12-20 03:30:00|650.05|647.05|649.89|646.89|650.18|647.18|649.68|646.68|351
1608435300000|2020-12-20 03:35:00|649.87|646.87|649.2|646.2|649.9|646.9|649.06|646.06|376
1608435600000|2020-12-20 03:40:00|649.19|646.19|649.49|646.49|649.63|646.63|648.7|645.7|372
1608435900000|2020-12-20 03:45:00|649.51|646.51|648.67|645.67|649.64|646.64|648.65|645.65|329
1608436200000|2020-12-20 03:50:00|648.68|645.68|647.51|644.51|648.82|645.82|647.46|644.46|449
1608436500000|2020-12-20 03:55:00|647.52|644.52|648.25|645.25|648.67|645.67|647.42|644.42|478
1608436800000|2020-12-20 04:00:00|648.24|645.24|646.29|643.29|648.24|645.24|646.09|643.09|582
1608437100000|2020-12-20 04:05:00|646.28|643.28|647.38|644.38|647.57|644.57|646.19|643.19|404
1608437400000|2020-12-20 04:10:00|647.4|644.4|645.1|642.1|647.4|644.4|645.09|642.09|486
1608437700000|2020-12-20 04:15:00|645.11|642.11|645.18|642.18|645.67|642.67|643.5|640.5|655
1608438000000|2020-12-20 04:20:00|645.19|642.19|643.72|640.72|645.2|642.2|643.66|640.66|618
1608438300000|2020-12-20 04:25:00|643.71|640.71|645.26|642.26|645.4|642.4|643.61|640.61|638
1608438600000|2020-12-20 04:30:00|645.27|642.27|647.47|644.47|647.47|644.47|644.74|641.74|458
1608438900000|2020-12-20 04:35:00|647.43|644.43|648.82|645.82|649.05|646.05|647.18|644.18|425
1608439200000|2020-12-20 04:40:00|648.81|645.81|649.16|646.16|649.23|646.23|648.65|645.65|309
1608439500000|2020-12-20 04:45:00|649.15|646.15|649.49|646.49|649.5|646.5|648.42|645.42|375
1608439800000|2020-12-20 04:50:00|649.48|646.48|649.98|646.98|650.42|647.42|649.33|646.33|484
1608440100000|2020-12-20 04:55:00|649.94|646.94|650.05|647.05|650.59|647.59|649.81|646.81|439
1608440400000|2020-12-20 05:00:00|650.04|647.04|650.07|647.07|650.52|647.52|649.28|646.28|477
1608440700000|2020-12-20 05:05:00|650.06|647.06|650.63|647.63|651.24|648.24|650|647|538
1608441000000|2020-12-20 05:10:00|650.62|647.62|650.4|647.4|650.64|647.64|650.01|647.01|324
1608441300000|2020-12-20 05:15:00|650.37|647.37|649.95|646.95|650.72|647.72|649.83|646.83|331
1608441600000|2020-12-20 05:20:00|649.96|646.96|650.6|647.6|650.6|647.6|649.91|646.91|451
1608441900000|2020-12-20 05:25:00|650.58|647.58|650.08|647.08|650.6|647.6|649.96|646.96|352
1608442200000|2020-12-20 05:30:00|650.06|647.06|649.4|646.4|650.06|647.06|649.2|646.2|390
1608442500000|2020-12-20 05:35:00|649.41|646.41|649.82|646.82|649.96|646.96|649.31|646.31|309
1608442800000|2020-12-20 05:40:00|649.81|646.81|651.05|648.05|651.07|648.07|649.73|646.73|233
1608443100000|2020-12-20 05:45:00|651.06|648.06|652.36|649.36|652.75|649.75|651.05|648.05|463
1608443400000|2020-12-20 05:50:00|652.37|649.37|651.24|648.24|652.37|649.37|651.24|648.24|249
1608443700000|2020-12-20 05:55:00|651.22|648.22|650.06|647.06|651.65|648.65|650.04|647.04|392
1608444000000|2020-12-20 06:00:00|650.05|647.05|650.03|647.03|650.29|647.29|649.6|646.6|386
1608444300000|2020-12-20 06:05:00|650.01|647.01|649.59|646.59|650.05|647.05|649.26|646.26|318
1608444600000|2020-12-20 06:10:00|649.61|646.61|649.65|646.65|649.8|646.8|649.5|646.5|208
1608444900000|2020-12-20 06:15:00|649.66|646.66|651.09|648.09|651.14|648.14|649.63|646.63|310
1608445200000|2020-12-20 06:20:00|651.06|648.06|650.7|647.7|651.09|648.09|650.41|647.41|285
1608445500000|2020-12-20 06:25:00|650.71|647.71|651.07|648.07|651.07|648.07|650.33|647.33|201
1608445800000|2020-12-20 06:30:00|651.06|648.06|652.2|649.2|652.21|649.21|650.95|647.95|344
1608446100000|2020-12-20 06:35:00|652.21|649.21|652.77|649.77|653.83|650.83|652.17|649.17|577
1608446400000|2020-12-20 06:40:00|652.79|649.79|652.49|649.49|652.97|649.97|652.48|649.48|286
1608446700000|2020-12-20 06:45:00|652.5|649.5|651.7|648.7|652.52|649.52|651.69|648.69|239
1608447000000|2020-12-20 06:50:00|651.69|648.69|651.78|648.78|652.02|649.02|651.62|648.62|236
1608447300000|2020-12-20 06:55:00|651.8|648.8|651.57|648.57|651.96|648.96|651.55|648.55|338
1608447600000|2020-12-20 07:00:00|651.58|648.58|651.89|648.89|651.9|648.9|651.41|648.41|384
1608447900000|2020-12-20 07:05:00|651.86|648.86|652.27|649.27|652.59|649.59|651.85|648.85|301
1608448200000|2020-12-20 07:10:00|652.24|649.24|653.82|650.82|653.88|650.88|652.14|649.14|332
1608448500000|2020-12-20 07:15:00|653.8|650.8|654.4|651.4|654.4|651.4|653.8|650.8|214
1608448800000|2020-12-20 07:20:00|654.38|651.38|653.04|650.04|654.38|651.38|653.04|650.04|462
1608449100000|2020-12-20 07:25:00|653.01|650.01|652.48|649.48|653.01|650.01|651.73|648.73|468
1608449400000|2020-12-20 07:30:00|652.47|649.47|652.44|649.44|652.81|649.81|652.14|649.14|419
1608449700000|2020-12-20 07:35:00|652.41|649.41|652.29|649.29|652.73|649.73|652.13|649.13|358
1608450000000|2020-12-20 07:40:00|652.3|649.3|652.21|649.21|652.31|649.31|651.29|648.29|465
1608450300000|2020-12-20 07:45:00|652.29|649.29|655.21|652.21|655.22|652.22|652.29|649.29|439
1608450600000|2020-12-20 07:50:00|655.22|652.22|657.75|654.75|657.8|654.8|655.22|652.22|479
1608450900000|2020-12-20 07:55:00|657.74|654.74|658.08|655.08|658.87|655.87|657.38|654.38|474
1608451200000|2020-12-20 08:00:00|658.09|655.09|658.1|655.1|659.28|656.28|657.71|654.71|577
1608451500000|2020-12-20 08:05:00|658.09|655.09|655.95|652.95|658.1|655.1|655.25|652.25|579
1608451800000|2020-12-20 08:10:00|655.97|652.97|655.19|652.19|656.26|653.26|655.17|652.17|424
1608452100000|2020-12-20 08:15:00|655.22|652.22|658.31|655.31|658.41|655.41|655.09|652.09|563
1608452400000|2020-12-20 08:20:00|658.29|655.29|657.59|654.59|658.29|655.29|656.02|653.02|587
1608452700000|2020-12-20 08:25:00|657.6|654.6|659.04|656.04|659.04|656.04|657.06|654.06|514
1608453000000|2020-12-20 08:30:00|659.02|656.02|657.92|654.92|659.15|656.15|657.88|654.88|595
1608453300000|2020-12-20 08:35:00|657.93|654.93|657.24|654.24|657.94|654.94|656.75|653.75|572
1608453600000|2020-12-20 08:40:00|657.25|654.25|657.28|654.28|657.57|654.57|656.91|653.91|511
1608453900000|2020-12-20 08:45:00|657.32|654.32|659.01|656.01|659.73|656.73|657.3|654.3|538
1608454200000|2020-12-20 08:50:00|659|656|658.09|655.09|659.01|656.01|657.63|654.63|493
1608454500000|2020-12-20 08:55:00|658.07|655.07|658.18|655.18|658.19|655.19|657.81|654.81|467
1608454800000|2020-12-20 09:00:00|658.21|655.21|657.88|654.88|659.48|656.48|657.7|654.7|535
1608455100000|2020-12-20 09:05:00|657.87|654.87|657.8|654.8|658.51|655.51|657.52|654.52|604
1608455400000|2020-12-20 09:10:00|657.79|654.79|656.72|653.72|658.03|655.03|656.54|653.54|500
1608455700000|2020-12-20 09:15:00|656.73|653.73|657.58|654.58|658.13|655.13|656.71|653.71|532
1608456000000|2020-12-20 09:20:00|657.57|654.57|657.66|654.66|658.02|655.02|657.11|654.11|428
1608456300000|2020-12-20 09:25:00|657.65|654.65|656.87|653.87|657.65|654.65|656.37|653.37|359
1608456600000|2020-12-20 09:30:00|656.88|653.88|658.36|655.36|658.62|655.62|656.88|653.88|386
1608456900000|2020-12-20 09:35:00|658.37|655.37|660.58|657.58|660.6|657.6|658.15|655.15|585
1608457200000|2020-12-20 09:40:00|660.56|657.56|661.07|658.07|662.6|659.6|660.56|657.56|579
1608457500000|2020-12-20 09:45:00|661.08|658.08|658.03|655.03|661.08|658.08|657.5|654.5|608
1608457800000|2020-12-20 09:50:00|658.02|655.02|658.01|655.01|658.94|655.94|657.89|654.89|567
1608458100000|2020-12-20 09:55:00|658.02|655.02|658.5|655.5|658.53|655.53|657.46|654.46|513
1608458400000|2020-12-20 10:00:00|658.51|655.51|658.37|655.37|658.68|655.68|657.55|654.55|494
1608458700000|2020-12-20 10:05:00|658.38|655.38|656.9|653.9|659.04|656.04|656.8|653.8|544
1608459000000|2020-12-20 10:10:00|656.91|653.91|657.15|654.15|657.15|654.15|656.11|653.11|449
1608459300000|2020-12-20 10:15:00|657.16|654.16|655.09|652.09|657.86|654.86|655.07|652.07|560
1608459600000|2020-12-20 10:20:00|655.1|652.1|655.06|652.06|655.13|652.13|653.31|650.31|701
1608459900000|2020-12-20 10:25:00|655.07|652.07|655.72|652.72|655.89|652.89|654.7|651.7|522
1608460200000|2020-12-20 10:30:00|655.7|652.7|656.08|653.08|657.3|654.3|655.69|652.69|529
1608460500000|2020-12-20 10:35:00|656.05|653.05|654.27|651.27|656.57|653.57|654.26|651.26|506
1608460800000|2020-12-20 10:40:00|654.26|651.26|655.33|652.33|655.4|652.4|654.06|651.06|583
1608461100000|2020-12-20 10:45:00|655.35|652.35|653.96|650.96|655.35|652.35|653.94|650.94|579
1608461400000|2020-12-20 10:50:00|653.97|650.97|653.01|650.01|653.98|650.98|652.45|649.45|624
1608461700000|2020-12-20 10:55:00|653.02|650.02|651.7|648.7|653.29|650.29|651.53|648.53|529
1608462000000|2020-12-20 11:00:00|651.72|648.72|654.08|651.08|654.24|651.24|651.72|648.72|360
1608462300000|2020-12-20 11:05:00|654.09|651.09|653.7|650.7|654.09|651.09|653.09|650.09|461
1608462600000|2020-12-20 11:10:00|653.71|650.71|653|650|653.93|650.93|653|650|531
1608462900000|2020-12-20 11:15:00|653.01|650.01|653.61|650.61|653.83|650.83|652.98|649.98|525
1608463200000|2020-12-20 11:20:00|653.63|650.63|652.42|649.42|653.78|650.78|652.35|649.35|518
1608463500000|2020-12-20 11:25:00|652.46|649.46|653.68|650.68|653.73|650.73|652.1|649.1|424
1608463800000|2020-12-20 11:30:00|653.71|650.71|652.87|649.87|653.8|650.8|652.52|649.52|467
1608464100000|2020-12-20 11:35:00|652.88|649.88|653.47|650.47|653.55|650.55|652.88|649.88|343
1608464400000|2020-12-20 11:40:00|653.46|650.46|654|651|654|651|653.39|650.39|334
1608464700000|2020-12-20 11:45:00|653.99|650.99|656.08|653.08|656.11|653.11|653.93|650.93|433
1608465000000|2020-12-20 11:50:00|656.09|653.09|654.77|651.77|656.09|653.09|654.67|651.67|383
1608465300000|2020-12-20 11:55:00|654.78|651.78|654.28|651.28|654.79|651.79|654.07|651.07|425
1608465600000|2020-12-20 12:00:00|654.29|651.29|653.86|650.86|654.65|651.65|652.99|649.99|414
1608465900000|2020-12-20 12:05:00|653.85|650.85|650.35|647.35|653.86|650.86|650.34|647.34|563
1608466200000|2020-12-20 12:10:00|650.34|647.34|651.02|648.02|651.22|648.22|650.34|647.34|392
1608466500000|2020-12-20 12:15:00|651.05|648.05|651.35|648.35|652.31|649.31|650.82|647.82|533
1608466800000|2020-12-20 12:20:00|651.36|648.36|648.57|645.57|651.55|648.55|648.17|645.17|567
1608467100000|2020-12-20 12:25:00|648.58|645.58|648.78|645.78|649.65|646.65|648.36|645.36|497
1608467400000|2020-12-20 12:30:00|648.75|645.75|649.85|646.85|650.45|647.45|648.6|645.6|531
1608467700000|2020-12-20 12:35:00|649.84|646.84|647.61|644.61|650.24|647.24|647.6|644.6|541
1608468000000|2020-12-20 12:40:00|647.62|644.62|647.4|644.4|648.34|645.34|646.38|643.38|519
1608468300000|2020-12-20 12:45:00|647.39|644.39|648.03|645.03|648.04|645.04|645.57|642.57|610
1608468600000|2020-12-20 12:50:00|648.04|645.04|649.14|646.14|649.63|646.63|647.99|644.99|541
1608468900000|2020-12-20 12:55:00|649.15|646.15|649.53|646.53|649.98|646.98|649.12|646.12|584
1608469200000|2020-12-20 13:00:00|649.54|646.54|650.72|647.72|651.56|648.56|649.54|646.54|593
1608469500000|2020-12-20 13:05:00|650.73|647.73|648.41|645.41|651.04|648.04|648.05|645.05|574
1608469800000|2020-12-20 13:10:00|648.44|645.44|646.05|643.05|648.91|645.91|646.04|643.04|636
1608470100000|2020-12-20 13:15:00|646.04|643.04|647.68|644.68|647.79|644.79|644.47|641.47|763
1608470400000|2020-12-20 13:20:00|647.69|644.69|648.1|645.1|648.1|645.1|646.81|643.81|545
1608470700000|2020-12-20 13:25:00|648.11|645.11|647.92|644.92|649.27|646.27|647.17|644.17|563
1608471000000|2020-12-20 13:30:00|647.94|644.94|648.49|645.49|648.66|645.66|647.45|644.45|556
1608471300000|2020-12-20 13:35:00|648.48|645.48|647.26|644.26|648.48|645.48|647.26|644.26|447
1608471600000|2020-12-20 13:40:00|647.3|644.3|648.12|645.12|648.79|645.79|647.2|644.2|507
1608471900000|2020-12-20 13:45:00|648.14|645.14|649.16|646.16|649.3|646.3|648.14|645.14|378
1608472200000|2020-12-20 13:50:00|649.15|646.15|650.12|647.12|650.15|647.15|649.01|646.01|396
1608472500000|2020-12-20 13:55:00|650.09|647.09|650.19|647.19|650.76|647.76|649.88|646.88|468
1608472800000|2020-12-20 14:00:00|650.2|647.2|649.66|646.66|650.21|647.21|648.92|645.92|533
1608473100000|2020-12-20 14:05:00|649.67|646.67|648.82|645.82|649.69|646.69|648.39|645.39|382
1608473400000|2020-12-20 14:10:00|648.81|645.81|648.91|645.91|649.07|646.07|648.05|645.05|534
1608473700000|2020-12-20 14:15:00|648.9|645.9|650.43|647.43|651.49|648.49|648.86|645.86|520
1608474000000|2020-12-20 14:20:00|650.42|647.42|651.74|648.74|651.88|648.88|649.49|646.49|548
1608474300000|2020-12-20 14:25:00|651.73|648.73|651.77|648.77|652.01|649.01|651.3|648.3|532
1608474600000|2020-12-20 14:30:00|651.78|648.78|651.64|648.64|652.33|649.33|651.47|648.47|545
1608474900000|2020-12-20 14:35:00|651.65|648.65|651.53|648.53|653.76|650.76|651.52|648.52|513
1608475200000|2020-12-20 14:40:00|651.54|648.54|650.57|647.57|651.85|648.85|650.16|647.16|454
1608475500000|2020-12-20 14:45:00|650.56|647.56|650.77|647.77|650.88|647.88|650.42|647.42|488
1608475800000|2020-12-20 14:50:00|650.76|647.76|650.92|647.92|651.2|648.2|650.67|647.67|428
1608476100000|2020-12-20 14:55:00|650.91|647.91|650.64|647.64|651.74|648.74|650.64|647.64|494
1608476400000|2020-12-20 15:00:00|650.65|647.65|652.27|649.27|652.3|649.3|650.55|647.55|456
1608476700000|2020-12-20 15:05:00|652.28|649.28|652.17|649.17|653.37|650.37|651.77|648.77|544
1608477000000|2020-12-20 15:10:00|652.18|649.18|652.09|649.09|652.4|649.4|651.6|648.6|521
1608477300000|2020-12-20 15:15:00|652.1|649.1|651.32|648.32|652.1|649.1|651.08|648.08|409
1608477600000|2020-12-20 15:20:00|651.31|648.31|652.12|649.12|652.26|649.26|651.31|648.31|471
1608477900000|2020-12-20 15:25:00|652.13|649.13|652.51|649.51|652.53|649.53|651.96|648.96|471
1608478200000|2020-12-20 15:30:00|652.48|649.48|654.57|651.57|655.59|652.59|652.47|649.47|711
1608478500000|2020-12-20 15:35:00|654.58|651.58|653.76|650.76|654.92|651.92|653.32|650.32|648
1608478800000|2020-12-20 15:40:00|653.77|650.77|653.71|650.71|653.94|650.94|653.33|650.33|498
1608479100000|2020-12-20 15:45:00|653.7|650.7|656.07|653.07|656.08|653.08|653.03|650.03|716
1608479400000|2020-12-20 15:50:00|656.06|653.06|655.89|652.89|656.23|653.23|655.21|652.21|645
1608479700000|2020-12-20 15:55:00|655.9|652.9|656.31|653.31|656.31|653.31|655.29|652.29|571
1608480000000|2020-12-20 16:00:00|656.3|653.3|654.48|651.48|657.14|654.14|654.11|651.11|692
1608480300000|2020-12-20 16:05:00|654.45|651.45|654.91|651.91|655.26|652.26|654.42|651.42|637
1608480600000|2020-12-20 16:10:00|654.92|651.92|654.59|651.59|655.74|652.74|654.58|651.58|557
1608480900000|2020-12-20 16:15:00|654.6|651.6|652.34|649.34|654.6|651.6|651.63|648.63|668
1608481200000|2020-12-20 16:20:00|652.33|649.33|652.91|649.91|653.07|650.07|651.95|648.95|424
1608481500000|2020-12-20 16:25:00|652.89|649.89|652.46|649.46|653.39|650.39|652.44|649.44|371
1608481800000|2020-12-20 16:30:00|652.47|649.47|653.37|650.37|653.74|650.74|652.29|649.29|577
1608482100000|2020-12-20 16:35:00|653.38|650.38|651.58|648.58|653.39|650.39|651.46|648.46|549
1608482400000|2020-12-20 16:40:00|651.56|648.56|652.67|649.67|652.69|649.69|651.56|648.56|356
1608482700000|2020-12-20 16:45:00|652.66|649.66|652.19|649.19|652.66|649.66|651.69|648.69|360
1608483000000|2020-12-20 16:50:00|652.2|649.2|651.54|648.54|652.28|649.28|651.43|648.43|569
1608483300000|2020-12-20 16:55:00|651.55|648.55|649.18|646.18|652|649|649.08|646.08|551
1608483600000|2020-12-20 17:00:00|649.15|646.15|650.87|647.87|650.9|647.9|649.1|646.1|408
1608483900000|2020-12-20 17:05:00|650.85|647.85|651.31|648.31|651.36|648.36|650.54|647.54|274
1608484200000|2020-12-20 17:10:00|651.28|648.28|651.44|648.44|651.48|648.48|650.58|647.58|342
1608484500000|2020-12-20 17:15:00|651.45|648.45|651.9|648.9|652.17|649.17|650.56|647.56|645
1608484800000|2020-12-20 17:20:00|651.89|648.89|651.48|648.48|652.07|649.07|651.13|648.13|601
1608485100000|2020-12-20 17:25:00|651.49|648.49|650.93|647.93|651.56|648.56|650.84|647.84|599
1608485400000|2020-12-20 17:30:00|650.95|647.95|650.91|647.91|651.44|648.44|650.5|647.5|613
1608485700000|2020-12-20 17:35:00|650.92|647.92|650.21|647.21|651|648|649.7|646.7|518
1608486000000|2020-12-20 17:40:00|650.2|647.2|650.77|647.77|651.04|648.04|650.14|647.14|448
1608486300000|2020-12-20 17:45:00|650.78|647.78|651.39|648.39|651.61|648.61|650.78|647.78|480
1608486600000|2020-12-20 17:50:00|651.38|648.38|649.57|646.57|651.5|648.5|649.56|646.56|420
1608486900000|2020-12-20 17:55:00|649.56|646.56|649.02|646.02|649.83|646.83|648.29|645.29|496
1608487200000|2020-12-20 18:00:00|649.04|646.04|649.06|646.06|649.65|646.65|648.71|645.71|379
1608487500000|2020-12-20 18:05:00|649.07|646.07|647.63|644.63|649.08|646.08|647.48|644.48|485
1608487800000|2020-12-20 18:10:00|647.62|644.62|648.4|645.4|648.4|645.4|647.32|644.32|429
1608488100000|2020-12-20 18:15:00|648.42|645.42|649.32|646.32|649.36|646.36|648.16|645.16|418
1608488400000|2020-12-20 18:20:00|649.31|646.31|648.39|645.39|649.32|646.32|648.09|645.09|397
1608488700000|2020-12-20 18:25:00|648.38|645.38|649.03|646.03|649.2|646.2|648.38|645.38|362
1608489000000|2020-12-20 18:30:00|649.04|646.04|649.5|646.5|649.55|646.55|648.87|645.87|447
1608489300000|2020-12-20 18:35:00|649.51|646.51|650.85|647.85|650.95|647.95|649.49|646.49|526
1608489600000|2020-12-20 18:40:00|650.83|647.83|650.55|647.55|650.92|647.92|650.43|647.43|365
1608489900000|2020-12-20 18:45:00|650.52|647.52|650.71|647.71|650.78|647.78|650.52|647.52|313
1608490200000|2020-12-20 18:50:00|650.67|647.67|651.77|648.77|651.95|648.95|650.52|647.52|384
1608490500000|2020-12-20 18:55:00|651.79|648.79|651.15|648.15|651.82|648.82|650.48|647.48|455
1608490800000|2020-12-20 19:00:00|651.16|648.16|650.38|647.38|651.96|648.96|650.38|647.38|544
1608491100000|2020-12-20 19:05:00|650.39|647.39|651.11|648.11|651.12|648.12|650.16|647.16|466
1608491400000|2020-12-20 19:10:00|651.13|648.13|651.1|648.1|651.25|648.25|650.71|647.71|453
1608491700000|2020-12-20 19:15:00|651.11|648.11|650.37|647.37|651.21|648.21|650.22|647.22|508
1608492000000|2020-12-20 19:20:00|650.38|647.38|650.06|647.06|650.72|647.72|649.79|646.79|458
1608492300000|2020-12-20 19:25:00|650.05|647.05|650.29|647.29|650.63|647.63|649.66|646.66|540
1608492600000|2020-12-20 19:30:00|650.3|647.3|650.98|647.98|651.03|648.03|650.3|647.3|410
1608492900000|2020-12-20 19:35:00|650.97|647.97|651.5|648.5|651.54|648.54|650.32|647.32|391
1608493200000|2020-12-20 19:40:00|651.51|648.51|651.14|648.14|651.55|648.55|651.14|648.14|423
1608493500000|2020-12-20 19:45:00|651.15|648.15|650.8|647.8|651.21|648.21|650.71|647.71|412
1608493800000|2020-12-20 19:50:00|650.78|647.78|651.28|648.28|651.81|648.81|650.78|647.78|660
1608494100000|2020-12-20 19:55:00|651.31|648.31|651.9|648.9|652.1|649.1|651.3|648.3|580
1608494400000|2020-12-20 20:00:00|651.88|648.88|651.85|648.85|653.51|650.51|651.8|648.8|613
1608494700000|2020-12-20 20:05:00|651.87|648.87|652.71|649.71|652.91|649.91|651.58|648.58|492
1608495000000|2020-12-20 20:10:00|652.72|649.72|655.1|652.1|655.1|652.1|652.72|649.72|589
1608495300000|2020-12-20 20:15:00|655.11|652.11|655.98|652.98|656.09|653.09|655.02|652.02|620
1608495600000|2020-12-20 20:20:00|655.99|652.99|656.3|653.3|656.86|653.86|655.56|652.56|540
1608495900000|2020-12-20 20:25:00|656.29|653.29|657.58|654.58|657.68|654.68|656.2|653.2|537
1608496200000|2020-12-20 20:30:00|657.63|654.63|657.52|654.52|657.74|654.74|655.77|652.77|652
1608496500000|2020-12-20 20:35:00|657.5|654.5|658.04|655.04|658.99|655.99|657.5|654.5|675
1608496800000|2020-12-20 20:40:00|657.99|654.99|659.36|656.36|659.41|656.41|656.17|653.17|791
1608497100000|2020-12-20 20:45:00|659.33|656.33|658.16|655.16|659.46|656.46|658.05|655.05|734
1608497400000|2020-12-20 20:50:00|658.17|655.17|657.95|654.95|658.25|655.25|657.14|654.14|645
1608497700000|2020-12-20 20:55:00|657.96|654.96|658.33|655.33|658.34|655.34|657.4|654.4|458
1608498000000|2020-12-20 21:00:00|658.32|655.32|656.94|653.94|658.99|655.99|656.57|653.57|607
1608498300000|2020-12-20 21:05:00|656.93|653.93|654.81|651.81|657.95|654.95|653.65|650.65|682
1608498600000|2020-12-20 21:10:00|654.78|651.78|649.01|646.01|654.78|651.78|648.87|645.87|868
1608498900000|2020-12-20 21:15:00|649.02|646.02|647.98|644.98|649.95|646.95|647.14|644.14|797
1608499200000|2020-12-20 21:20:00|647.97|644.97|647.74|644.74|647.97|644.97|646.84|643.84|765
1608499500000|2020-12-20 21:25:00|647.77|644.77|647.46|644.46|648.79|645.79|647.45|644.45|691
1608499800000|2020-12-20 21:30:00|647.47|644.47|646.35|643.35|647.9|644.9|646.11|643.11|639
1608500100000|2020-12-20 21:35:00|646.36|643.36|636.22|633.22|646.36|643.36|634.11|631.11|932
1608500400000|2020-12-20 21:40:00|636.2|633.2|638.47|635.47|639.87|636.87|635.5|632.5|900
1608500700000|2020-12-20 21:45:00|638.48|635.48|639.48|636.48|640.68|637.68|638.15|635.15|780
1608501000000|2020-12-20 21:50:00|639.49|636.49|638.85|635.85|641.03|638.03|637.11|634.11|822
1608501300000|2020-12-20 21:55:00|638.84|635.84|634.79|631.79|639.29|636.29|634.79|631.79|801
1608501600000|2020-12-20 22:00:00|634.76|631.76|631.33|628.33|635.22|632.22|623.82|620.82|924
1608501900000|2020-12-20 22:05:00|631.32|628.32|630.69|627.69|634.17|631.17|630.64|627.64|787
1608502200000|2020-12-20 22:10:00|630.71|627.71|635.03|632.03|635.65|632.65|630.03|627.03|673
1608502500000|2020-12-20 22:15:00|635.02|632.02|633.33|630.33|637.3|634.3|632.82|629.82|527
1608502800000|2020-12-20 22:20:00|633.34|630.34|635.83|632.83|636.19|633.19|632.09|629.09|631
1608503100000|2020-12-20 22:25:00|635.82|632.82|635.74|632.74|638.45|635.45|635.64|632.64|535
1608503400000|2020-12-20 22:30:00|635.72|632.72|634.15|631.15|636.67|633.67|634.13|631.13|561
1608503700000|2020-12-20 22:35:00|634.16|631.16|636.35|633.35|637.09|634.09|633.87|630.87|796
1608504000000|2020-12-20 22:40:00|636.31|633.31|637.78|634.78|638.17|635.17|636.05|633.05|607
1608504300000|2020-12-20 22:45:00|637.76|634.76|638.46|635.46|639.04|636.04|636.55|633.55|573
1608504600000|2020-12-20 22:50:00|638.45|635.45|637.59|634.59|638.8|635.8|637.25|634.25|806
1608504900000|2020-12-20 22:55:00|637.54|634.54|637.59|634.59|638.46|635.46|636.95|633.95|787
1608505200000|2020-12-20 23:00:00|637.6|634.6|638.35|635.35|638.59|635.59|637.34|634.34|681
1608505500000|2020-12-20 23:05:00|638.32|635.32|639.23|636.23|639.35|636.35|638.01|635.01|473
1608505800000|2020-12-20 23:10:00|639.24|636.24|640.47|637.47|641|638|639.15|636.15|645
1608506100000|2020-12-20 23:15:00|640.49|637.49|638.95|635.95|640.52|637.52|638.5|635.5|470
1608506400000|2020-12-20 23:20:00|638.92|635.92|640.61|637.61|641.15|638.15|638.92|635.92|585
1608506700000|2020-12-20 23:25:00|640.6|637.6|639.91|636.91|640.7|637.7|639.76|636.76|486
1608507000000|2020-12-20 23:30:00|639.9|636.9|639.53|636.53|640.7|637.7|639.52|636.52|501
1608507300000|2020-12-20 23:35:00|639.54|636.54|638.57|635.57|639.55|636.55|638.03|635.03|578
1608507600000|2020-12-20 23:40:00|638.58|635.58|639.06|636.06|639.23|636.23|638.5|635.5|452
1608507900000|2020-12-20 23:45:00|639.07|636.07|640.97|637.97|641.71|638.71|638.96|635.96|487
1608508200000|2020-12-20 23:50:00|640.98|637.98|640.9|637.9|642.9|639.9|640.88|637.88|539
1608508500000|2020-12-20 23:55:00|640.89|637.89|639.76|636.76|640.95|637.95|639.6|636.6|551
1608508800000|2020-12-21 00:00:00|639.75|636.75|638.25|635.25|639.76|636.76|636.44|633.44|803
1608509100000|2020-12-21 00:05:00|638.24|635.24|642.39|639.39|642.95|639.95|638.23|635.23|732
1608509400000|2020-12-21 00:10:00|642.4|639.4|644|641|644.08|641.08|642.36|639.36|741
1608509700000|2020-12-21 00:15:00|644.01|641.01|643.65|640.65|644.07|641.07|642.67|639.67|695
1608510000000|2020-12-21 00:20:00|643.69|640.69|642.32|639.32|643.77|640.77|641.92|638.92|673
1608510300000|2020-12-21 00:25:00|642.34|639.34|643.23|640.23|643.23|640.23|641.5|638.5|546
1608510600000|2020-12-21 00:30:00|643.22|640.22|644.4|641.4|644.85|641.85|642.89|639.89|622
1608510900000|2020-12-21 00:35:00|644.42|641.42|643.5|640.5|645.16|642.16|643.49|640.49|590
1608511200000|2020-12-21 00:40:00|643.49|640.49|644.06|641.06|645.11|642.11|643.49|640.49|462
1608511500000|2020-12-21 00:45:00|644.05|641.05|645.53|642.53|646.26|643.26|643.93|640.93|499
1608511800000|2020-12-21 00:50:00|645.5|642.5|645.35|642.35|645.51|642.51|643.95|640.95|588
1608512100000|2020-12-21 00:55:00|645.32|642.32|644.57|641.57|645.97|642.97|643.99|640.99|589
1608512400000|2020-12-21 01:00:00|644.56|641.56|644.05|641.05|644.9|641.9|643.71|640.71|420
1608512700000|2020-12-21 01:05:00|644.04|641.04|643.87|640.87|644.68|641.68|643.86|640.86|464
1608513000000|2020-12-21 01:10:00|643.86|640.86|643.69|640.69|644.28|641.28|643.6|640.6|352
1608513300000|2020-12-21 01:15:00|643.73|640.73|643.13|640.13|643.9|640.9|643.11|640.11|317
1608513600000|2020-12-21 01:20:00|643.1|640.1|644.25|641.25|644.36|641.36|642.83|639.83|527
1608513900000|2020-12-21 01:25:00|644.23|641.23|644.82|641.82|644.97|641.97|643.87|640.87|508
1608514200000|2020-12-21 01:30:00|644.85|641.85|644.2|641.2|644.91|641.91|643.95|640.95|369
1608514500000|2020-12-21 01:35:00|644.17|641.17|646.74|643.74|647.2|644.2|644.17|641.17|601
1608514800000|2020-12-21 01:40:00|646.75|643.75|646.81|643.81|647.3|644.3|646.75|643.75|250
1608515100000|2020-12-21 01:45:00|646.8|643.8|645.05|642.05|647.07|644.07|644.63|641.63|516
1608515400000|2020-12-21 01:50:00|645.01|642.01|645.23|642.23|645.86|642.86|644.95|641.95|348
1608515700000|2020-12-21 01:55:00|645.24|642.24|644.39|641.39|645.29|642.29|644.23|641.23|346
1608516000000|2020-12-21 02:00:00|644.41|641.41|644.18|641.18|644.61|641.61|644.06|641.06|403
1608516300000|2020-12-21 02:05:00|644.17|641.17|645.42|642.42|646.84|643.84|643.73|640.73|557
1608516600000|2020-12-21 02:10:00|645.41|642.41|646.09|643.09|646.45|643.45|644.64|641.64|521
1608516900000|2020-12-21 02:15:00|646.08|643.08|645.84|642.84|646.55|643.55|645.32|642.32|544
1608517200000|2020-12-21 02:20:00|645.82|642.82|644.76|641.76|646.23|643.23|644.68|641.68|309
1608517500000|2020-12-21 02:25:00|644.77|641.77|645.05|642.05|646.02|643.02|644.5|641.5|428
1608517800000|2020-12-21 02:30:00|645.06|642.06|643.76|640.76|645.75|642.75|643.75|640.75|478
1608518100000|2020-12-21 02:35:00|643.78|640.78|643.92|640.92|644.16|641.16|643.45|640.45|469
1608518400000|2020-12-21 02:40:00|643.93|640.93|644.13|641.13|644.82|641.82|643.81|640.81|445
1608518700000|2020-12-21 02:45:00|644.03|641.03|645.04|642.04|645.1|642.1|643.5|640.5|487
1608519000000|2020-12-21 02:50:00|645.05|642.05|644.17|641.17|645.05|642.05|644.15|641.15|394
1608519300000|2020-12-21 02:55:00|644.18|641.18|645.59|642.59|645.73|642.73|644.17|641.17|267
1608519600000|2020-12-21 03:00:00|645.6|642.6|645.38|642.38|645.86|642.86|645.13|642.13|491
1608519900000|2020-12-21 03:05:00|645.37|642.37|645.11|642.11|645.68|642.68|644.89|641.89|307
1608520200000|2020-12-21 03:10:00|645.1|642.1|643.98|640.98|645.1|642.1|643.65|640.65|418
1608520500000|2020-12-21 03:15:00|644.06|641.06|643.97|640.97|645.16|642.16|643.97|640.97|468
1608520800000|2020-12-21 03:20:00|643.98|640.98|644.24|641.24|644.24|641.24|643.36|640.36|399
1608521100000|2020-12-21 03:25:00|644.2|641.2|644.34|641.34|644.69|641.69|643.56|640.56|531
1608521400000|2020-12-21 03:30:00|644.31|641.31|646.56|643.56|646.61|643.61|641.16|638.16|739
1608521700000|2020-12-21 03:35:00|646.61|643.61|646.54|643.54|647.11|644.11|646.01|643.01|572
1608522000000|2020-12-21 03:40:00|646.57|643.57|647.82|644.82|647.98|644.98|646.41|643.41|654
1608522300000|2020-12-21 03:45:00|647.8|644.8|647.72|644.72|648.98|645.98|647.7|644.7|519
1608522600000|2020-12-21 03:50:00|647.73|644.73|647.41|644.41|647.84|644.84|646.85|643.85|384
1608522900000|2020-12-21 03:55:00|647.43|644.43|646.72|643.72|647.43|644.43|646.65|643.65|467
1608523200000|2020-12-21 04:00:00|646.73|643.73|646.12|643.12|647.35|644.35|645.79|642.79|529
1608523500000|2020-12-21 04:05:00|646.13|643.13|646.36|643.36|646.37|643.37|645.11|642.11|525
1608523800000|2020-12-21 04:10:00|646.35|643.35|646.34|643.34|647.48|644.48|646.28|643.28|529
1608524100000|2020-12-21 04:15:00|646.31|643.31|648.88|645.88|648.89|645.89|646.21|643.21|581
1608524400000|2020-12-21 04:20:00|648.86|645.86|647.68|644.68|649.46|646.46|647.68|644.68|578
1608524700000|2020-12-21 04:25:00|647.67|644.67|646.67|643.67|647.84|644.84|646.51|643.51|500
1608525000000|2020-12-21 04:30:00|646.66|643.66|647.94|644.94|648.01|645.01|646.08|643.08|519
1608525300000|2020-12-21 04:35:00|647.92|644.92|646.4|643.4|647.92|644.92|645.74|642.74|476
1608525600000|2020-12-21 04:40:00|646.38|643.38|646.32|643.32|646.98|643.98|645.99|642.99|613
1608525900000|2020-12-21 04:45:00|646.35|643.35|647.41|644.41|647.43|644.43|646.35|643.35|456
1608526200000|2020-12-21 04:50:00|647.4|644.4|644.87|641.87|647.41|644.41|644.83|641.83|637
1608526500000|2020-12-21 04:55:00|644.91|641.91|645.33|642.33|645.86|642.86|644.78|641.78|520
1608526800000|2020-12-21 05:00:00|645.34|642.34|646.09|643.09|646.16|643.16|645.32|642.32|491
1608527100000|2020-12-21 05:05:00|646.1|643.1|646.19|643.19|646.89|643.89|645.55|642.55|582
1608527400000|2020-12-21 05:10:00|646.2|643.2|645.28|642.28|646.2|643.2|645.02|642.02|482
1608527700000|2020-12-21 05:15:00|645.3|642.3|644.34|641.34|646.13|643.13|644.12|641.12|578
1608528000000|2020-12-21 05:20:00|644.32|641.32|644.41|641.41|644.6|641.6|643.56|640.56|461
1608528300000|2020-12-21 05:25:00|644.4|641.4|643.97|640.97|644.4|641.4|643.08|640.08|324
1608528600000|2020-12-21 05:30:00|643.96|640.96|642.9|639.9|644.19|641.19|642.85|639.85|420
1608528900000|2020-12-21 05:35:00|642.91|639.91|643.5|640.5|643.64|640.64|642.34|639.34|524
1608529200000|2020-12-21 05:40:00|643.48|640.48|644.05|641.05|644.12|641.12|643.03|640.03|531
1608529500000|2020-12-21 05:45:00|644.09|641.09|643.7|640.7|644.15|641.15|642.6|639.6|590
1608529800000|2020-12-21 05:50:00|643.69|640.69|643.72|640.72|643.88|640.88|643.11|640.11|351
1608530100000|2020-12-21 05:55:00|643.71|640.71|643.21|640.21|643.98|640.98|643.03|640.03|298
1608530400000|2020-12-21 06:00:00|643.15|640.15|642.48|639.48|643.39|640.39|642.45|639.45|360
1608530700000|2020-12-21 06:05:00|642.47|639.47|641.68|638.68|642.49|639.49|641.65|638.65|448
1608531000000|2020-12-21 06:10:00|641.67|638.67|640.65|637.65|641.72|638.72|640.29|637.29|515
1608531300000|2020-12-21 06:15:00|640.67|637.67|638.95|635.95|641.09|638.09|638.56|635.56|548
1608531600000|2020-12-21 06:20:00|638.93|635.93|641.24|638.24|641.24|638.24|638.91|635.91|473
1608531900000|2020-12-21 06:25:00|641.31|638.31|641.75|638.75|642.47|639.47|641.31|638.31|434
1608532200000|2020-12-21 06:30:00|641.74|638.74|642.2|639.2|642.28|639.28|641.36|638.36|460
1608532500000|2020-12-21 06:35:00|642.19|639.19|641.87|638.87|642.22|639.22|641.72|638.72|366
1608532800000|2020-12-21 06:40:00|641.84|638.84|641.86|638.86|642.11|639.11|641.24|638.24|524
1608533100000|2020-12-21 06:45:00|641.81|638.81|643.16|640.16|643.2|640.2|641.69|638.69|451
1608533400000|2020-12-21 06:50:00|643.18|640.18|644.03|641.03|644.03|641.03|642.84|639.84|424
1608533700000|2020-12-21 06:55:00|644.01|641.01|646.18|643.18|646.23|643.23|643.87|640.87|380
1608534000000|2020-12-21 07:00:00|646.2|643.2|647.09|644.09|647.19|644.19|645.94|642.94|392
1608534300000|2020-12-21 07:05:00|647.1|644.1|647.28|644.28|647.35|644.35|646.93|643.93|493
1608534600000|2020-12-21 07:10:00|647.27|644.27|646.66|643.66|647.32|644.32|646.33|643.33|583
1608534900000|2020-12-21 07:15:00|646.65|643.65|647.01|644.01|647.19|644.19|646.65|643.65|559
1608535200000|2020-12-21 07:20:00|646.99|643.99|647.76|644.76|647.79|644.79|646.56|643.56|464
1608535500000|2020-12-21 07:25:00|647.77|644.77|647.2|644.2|648.07|645.07|647.2|644.2|434
1608535800000|2020-12-21 07:30:00|647.21|644.21|647.15|644.15|647.61|644.61|646.99|643.99|412
1608536100000|2020-12-21 07:35:00|647.14|644.14|647.18|644.18|647.27|644.27|646.33|643.33|314
1608536400000|2020-12-21 07:40:00|647.2|644.2|646.64|643.64|647.21|644.21|646.63|643.63|342
1608536700000|2020-12-21 07:45:00|646.66|643.66|647.71|644.71|647.72|644.72|646.66|643.66|313
1608537000000|2020-12-21 07:50:00|647.7|644.7|647.07|644.07|647.7|644.7|646.91|643.91|338
1608537300000|2020-12-21 07:55:00|647.06|644.06|648.04|645.04|648.07|645.07|646.95|643.95|355
1608537600000|2020-12-21 08:00:00|648.05|645.05|646.74|643.74|649.43|646.43|646.73|643.73|508
1608537900000|2020-12-21 08:05:00|646.73|643.73|645.31|642.31|646.73|643.73|644.38|641.38|766
1608538200000|2020-12-21 08:10:00|645.29|642.29|645.42|642.42|645.57|642.57|644.49|641.49|643
1608538500000|2020-12-21 08:15:00|645.43|642.43|645.44|642.44|646.28|643.28|645.11|642.11|429
1608538800000|2020-12-21 08:20:00|645.46|642.46|644.32|641.32|645.51|642.51|644.14|641.14|418
1608539100000|2020-12-21 08:25:00|644.33|641.33|644.84|641.84|645.03|642.03|643.73|640.73|480
1608539400000|2020-12-21 08:30:00|644.89|641.89|643.09|640.09|644.9|641.9|642.21|639.21|626
1608539700000|2020-12-21 08:35:00|643.11|640.11|642.88|639.88|643.52|640.52|642.62|639.62|574
1608540000000|2020-12-21 08:40:00|642.86|639.86|643.84|640.84|643.89|640.89|642.7|639.7|534
1608540300000|2020-12-21 08:45:00|643.85|640.85|640.63|637.63|643.93|640.93|640.55|637.55|654
1608540600000|2020-12-21 08:50:00|640.65|637.65|638.19|635.19|641.46|638.46|638.09|635.09|741
1608540900000|2020-12-21 08:55:00|638.2|635.2|636.68|633.68|638.96|635.96|636.2|633.2|851
1608541200000|2020-12-21 09:00:00|636.67|633.67|636.99|633.99|638.89|635.89|635.87|632.87|610
1608541500000|2020-12-21 09:05:00|636.98|633.98|633.33|630.33|637.2|634.2|632.17|629.17|673
1608541800000|2020-12-21 09:10:00|633.36|630.36|629.87|626.87|633.81|630.81|629.56|626.56|816
1608542100000|2020-12-21 09:15:00|629.88|626.88|631.63|628.63|631.93|628.93|629.11|626.11|722
1608542400000|2020-12-21 09:20:00|631.64|628.64|631.38|628.38|632.18|629.18|631.03|628.03|680
1608542700000|2020-12-21 09:25:00|631.37|628.37|631.22|628.22|632.27|629.27|630.96|627.96|562
1608543000000|2020-12-21 09:30:00|631.21|628.21|633.58|630.58|633.72|630.72|630.95|627.95|588
1608543300000|2020-12-21 09:35:00|633.56|630.56|633.32|630.32|633.9|630.9|633.31|630.31|430
1608543600000|2020-12-21 09:40:00|633.31|630.31|630.91|627.91|633.51|630.51|630.67|627.67|550
1608543900000|2020-12-21 09:45:00|630.89|627.89|625.8|622.8|630.89|627.89|625.8|622.8|905
1608544200000|2020-12-21 09:50:00|625.87|622.87|625.44|622.44|626.61|623.61|624.14|621.14|886
1608544500000|2020-12-21 09:55:00|625.42|622.42|627.75|624.75|627.83|624.83|623.66|620.66|964
1608544800000|2020-12-21 10:00:00|627.73|624.73|626.23|623.23|630.16|627.16|626.02|623.02|831
1608545100000|2020-12-21 10:05:00|626.2|623.2|620.14|617.14|626.29|623.29|617.88|614.88|971
1608545400000|2020-12-21 10:10:00|619.97|616.97|620.48|617.48|622.89|619.89|619.97|616.97|918
1608545700000|2020-12-21 10:15:00|620.51|617.51|611.74|608.74|620.51|617.51|606.68|603.68|971
1608546000000|2020-12-21 10:20:00|611.79|608.79|615.5|612.5|615.94|612.94|606.09|603.09|1039
1608546300000|2020-12-21 10:25:00|615.47|612.47|611.48|608.48|616.06|613.06|610.55|607.55|976
1608546600000|2020-12-21 10:30:00|611.38|608.38|613.79|610.79|614.04|611.04|607.32|604.32|1009
1608546900000|2020-12-21 10:35:00|613.77|610.77|616.53|613.53|616.6|613.6|613.3|610.3|921
1608547200000|2020-12-21 10:40:00|616.57|613.57|616.38|613.38|617.99|614.99|614.69|611.69|930
1608547500000|2020-12-21 10:45:00|616.39|613.39|616.1|613.1|616.59|613.59|613.41|610.41|924
1608547800000|2020-12-21 10:50:00|616.07|613.07|614.73|611.73|616.79|613.79|612.9|609.9|946
1608548100000|2020-12-21 10:55:00|614.71|611.71|607.46|604.46|615.56|612.56|607.18|604.18|1014
1608548400000|2020-12-21 11:00:00|607.38|604.38|614.71|611.71|614.75|611.75|607.05|604.05|944
1608548700000|2020-12-21 11:05:00|614.7|611.7|613.06|610.06|614.76|611.76|612.68|609.68|783
1608549000000|2020-12-21 11:10:00|613.05|610.05|614.11|611.11|614.25|611.25|611.84|608.84|851
1608549300000|2020-12-21 11:15:00|614.13|611.13|612.59|609.59|614.14|611.14|612.59|609.59|781
1608549600000|2020-12-21 11:20:00|612.6|609.6|609.84|606.84|612.76|609.76|609.59|606.59|808
1608549900000|2020-12-21 11:25:00|609.83|606.83|610.78|607.78|611.26|608.26|608.86|605.86|786
1608550200000|2020-12-21 11:30:00|610.79|607.79|608.18|605.18|610.91|607.91|607.73|604.73|884
1608550500000|2020-12-21 11:35:00|608.11|605.11|609.21|606.21|610.11|607.11|606.58|603.58|960
1608550800000|2020-12-21 11:40:00|609.19|606.19|612.89|609.89|613.03|610.03|609.14|606.14|827
1608551100000|2020-12-21 11:45:00|612.91|609.91|612.15|609.15|613.74|610.74|612.1|609.1|839
1608551400000|2020-12-21 11:50:00|612.13|609.13|609.73|606.73|612.13|609.13|609.1|606.1|820
1608551700000|2020-12-21 11:55:00|609.71|606.71|607.93|604.93|611.27|608.27|607.74|604.74|853
1608552000000|2020-12-21 12:00:00|607.95|604.95|605.77|602.77|608.56|605.56|604.65|601.65|1002
1608552300000|2020-12-21 12:05:00|605.75|602.75|606.46|603.46|607.78|604.78|604.62|601.62|901
1608552600000|2020-12-21 12:10:00|606.5|603.5|602.23|599.23|606.61|603.61|598.91|595.91|983
1608552900000|2020-12-21 12:15:00|602.2|599.2|604.24|601.24|604.71|601.71|602.07|599.07|993
1608553200000|2020-12-21 12:20:00|604.29|601.29|607.64|604.64|608|605|604.28|601.28|808
1608553500000|2020-12-21 12:25:00|607.68|604.68|604.96|601.96|607.79|604.79|604.35|601.35|889
1608553800000|2020-12-21 12:30:00|604.91|601.91|603.69|600.69|605.62|602.62|603.49|600.49|949
1608554100000|2020-12-21 12:35:00|603.65|600.65|606.19|603.19|606.29|603.29|603.26|600.26|876
1608554400000|2020-12-21 12:40:00|606.22|603.22|601.76|598.76|606.61|603.61|601.47|598.47|926
1608554700000|2020-12-21 12:45:00|601.74|598.74|604.53|601.53|604.85|601.85|601.49|598.49|882
1608555000000|2020-12-21 12:50:00|604.65|601.65|604.11|601.11|605|602|603.46|600.46|778
1608555300000|2020-12-21 12:55:00|604.09|601.09|604.47|601.47|604.76|601.76|602.93|599.93|772
1608555600000|2020-12-21 13:00:00|604.49|601.49|608.24|605.24|608.32|605.32|603.66|600.66|825
1608555900000|2020-12-21 13:05:00|608.23|605.23|609.72|606.72|609.73|606.73|608.07|605.07|706
1608556200000|2020-12-21 13:10:00|609.71|606.71|608.15|605.15|609.73|606.73|608.04|605.04|776
1608556500000|2020-12-21 13:15:00|608.16|605.16|609.84|606.84|609.84|606.84|608.16|605.16|775
1608556800000|2020-12-21 13:20:00|609.83|606.83|611.77|608.77|612.01|609.01|609.58|606.58|735
1608557100000|2020-12-21 13:25:00|611.73|608.73|611.72|608.72|613.13|610.13|611.51|608.51|671
1608557400000|2020-12-21 13:30:00|611.73|608.73|611.7|608.7|612.07|609.07|610.95|607.95|613
1608557700000|2020-12-21 13:35:00|611.68|608.68|611.67|608.67|611.83|608.83|610.85|607.85|649
1608558000000|2020-12-21 13:40:00|611.66|608.66|611.54|608.54|611.66|608.66|611.21|608.21|558
1608558300000|2020-12-21 13:45:00|611.55|608.55|611.5|608.5|611.8|608.8|611.44|608.44|527
1608558600000|2020-12-21 13:50:00|611.48|608.48|611.79|608.79|611.86|608.86|611.43|608.43|510
1608558900000|2020-12-21 13:55:00|611.8|608.8|613.8|610.8|613.92|610.92|611.79|608.79|570
1608559200000|2020-12-21 14:00:00|613.82|610.82|610.89|607.89|613.85|610.85|610.83|607.83|573
1608559500000|2020-12-21 14:05:00|610.9|607.9|609.24|606.24|610.9|607.9|609.18|606.18|615
1608559800000|2020-12-21 14:10:00|609.22|606.22|610.17|607.17|610.69|607.69|609.18|606.18|543
1608560100000|2020-12-21 14:15:00|610.14|607.14|611.35|608.35|611.45|608.45|609.68|606.68|532
1608560400000|2020-12-21 14:20:00|611.36|608.36|611.09|608.09|611.59|608.59|610.98|607.98|558
1608560700000|2020-12-21 14:25:00|611.1|608.1|611.82|608.82|611.84|608.84|611.1|608.1|447
1608561000000|2020-12-21 14:30:00|611.84|608.84|612.6|609.6|612.75|609.75|611.83|608.83|457
1608561300000|2020-12-21 14:35:00|612.58|609.58|615.15|612.15|615.44|612.44|612.55|609.55|505
1608561600000|2020-12-21 14:40:00|615.19|612.19|617.43|614.43|618.62|615.62|615.14|612.14|533
1608561900000|2020-12-21 14:45:00|617.42|614.42|619.18|616.18|619.44|616.44|617.4|614.4|587
1608562200000|2020-12-21 14:50:00|619.54|616.54|620.22|617.22|620.24|617.24|619.29|616.29|410
1608562500000|2020-12-21 14:55:00|620.21|617.21|621.23|618.23|621.6|618.6|620.14|617.14|486
1608562800000|2020-12-21 15:00:00|621.26|618.26|619.38|616.38|621.67|618.67|618.58|615.58|741
1608563100000|2020-12-21 15:05:00|619.32|616.32|617.9|614.9|619.41|616.41|617.83|614.83|624
1608563400000|2020-12-21 15:10:00|617.91|614.91|617.62|614.62|618.51|615.51|616.85|613.85|552
1608563700000|2020-12-21 15:15:00|617.66|614.66|618.74|615.74|620.36|617.36|617.39|614.39|698
1608564000000|2020-12-21 15:20:00|618.71|615.71|617.45|614.45|618.74|615.74|616.58|613.58|547
1608564300000|2020-12-21 15:25:00|617.44|614.44|616.48|613.48|617.5|614.5|616.44|613.44|543
1608564600000|2020-12-21 15:30:00|616.49|613.49|617.42|614.42|617.78|614.78|616|613|642
1608564900000|2020-12-21 15:35:00|617.4|614.4|615.35|612.35|617.66|614.66|615.25|612.25|627
1608565200000|2020-12-21 15:40:00|615.34|612.34|617.31|614.31|617.73|614.73|615.22|612.22|554
1608565500000|2020-12-21 15:45:00|617.32|614.32|618.49|615.49|619.28|616.28|617.13|614.13|544
1608565800000|2020-12-21 15:50:00|618.48|615.48|617.46|614.46|618.6|615.6|616.95|613.95|489
1608566100000|2020-12-21 15:55:00|617.49|614.49|616.65|613.65|618.06|615.06|616.65|613.65|542
1608566400000|2020-12-21 16:00:00|616.52|613.52|613.33|610.33|616.59|613.59|612.92|609.92|850
1608566700000|2020-12-21 16:05:00|613.26|610.26|611.86|608.86|613.63|610.63|611.74|608.74|624
1608567000000|2020-12-21 16:10:00|611.83|608.83|612.62|609.62|612.84|609.84|609.81|606.81|710
1608567300000|2020-12-21 16:15:00|612.63|609.63|615.56|612.56|615.61|612.61|612.5|609.5|601
1608567600000|2020-12-21 16:20:00|615.57|612.57|620.36|617.36|620.92|617.92|615.56|612.56|722
1608567900000|2020-12-21 16:25:00|620.35|617.35|619.41|616.41|620.36|617.36|618.78|615.78|697
1608568200000|2020-12-21 16:30:00|619.42|616.42|617.58|614.58|619.44|616.44|617.12|614.12|561
1608568500000|2020-12-21 16:35:00|617.59|614.59|618.33|615.33|618.57|615.57|617.43|614.43|423
1608568800000|2020-12-21 16:40:00|618.32|615.32|618.07|615.07|619.03|616.03|617.9|614.9|584
1608569100000|2020-12-21 16:45:00|618.05|615.05|619.3|616.3|619.36|616.36|617.37|614.37|591
1608569400000|2020-12-21 16:50:00|619.32|616.32|617.75|614.75|619.32|616.32|617.53|614.53|532
1608569700000|2020-12-21 16:55:00|617.77|614.77|616.3|613.3|617.78|614.78|615.72|612.72|440
1608570000000|2020-12-21 17:00:00|616.29|613.29|616.24|613.24|616.31|613.31|614.8|611.8|635
1608570300000|2020-12-21 17:05:00|616.26|613.26|615.49|612.49|616.69|613.69|615.1|612.1|530
1608570600000|2020-12-21 17:10:00|615.5|612.5|615.22|612.22|616.06|613.06|615.09|612.09|331
1608570900000|2020-12-21 17:15:00|615.23|612.23|611.97|608.97|615.55|612.55|611.91|608.91|622
1608571200000|2020-12-21 17:20:00|611.79|608.79|608.23|605.23|612.02|609.02|606.78|603.78|914
1608571500000|2020-12-21 17:25:00|608.27|605.27|607.67|604.67|609.22|606.22|606.82|603.82|798
1608571800000|2020-12-21 17:30:00|607.68|604.68|606.34|603.34|609.02|606.02|606.28|603.28|763
1608572100000|2020-12-21 17:35:00|606.3|603.3|606.01|603.01|607.57|604.57|606|603|748
1608572400000|2020-12-21 17:40:00|606.04|603.04|607.09|604.09|607.83|604.83|605.49|602.49|827
1608572700000|2020-12-21 17:45:00|607.1|604.1|607.78|604.78|608.26|605.26|605.48|602.48|743
1608573000000|2020-12-21 17:50:00|607.77|604.77|607.36|604.36|608.43|605.43|607.28|604.28|450
1608573300000|2020-12-21 17:55:00|607.38|604.38|606.11|603.11|607.62|604.62|605.18|602.18|541
1608573600000|2020-12-21 18:00:00|606.1|603.1|610.75|607.75|611.79|608.79|604.48|601.48|813
1608573900000|2020-12-21 18:05:00|610.79|607.79|607.56|604.56|611.53|608.53|606.75|603.75|798
1608574200000|2020-12-21 18:10:00|607.62|604.62|606.67|603.67|608.2|605.2|605.58|602.58|759
1608574500000|2020-12-21 18:15:00|606.63|603.63|608.14|605.14|608.53|605.53|605.72|602.72|798
1608574800000|2020-12-21 18:20:00|608.16|605.16|609.12|606.12|609.8|606.8|606.28|603.28|830
1608575100000|2020-12-21 18:25:00|609.14|606.14|610.44|607.44|610.99|607.99|608.89|605.89|723
1608575400000|2020-12-21 18:30:00|610.45|607.45|611.96|608.96|612.12|609.12|609.96|606.96|720
1608575700000|2020-12-21 18:35:00|611.94|608.94|610.67|607.67|611.98|608.98|610.44|607.44|662
1608576000000|2020-12-21 18:40:00|610.68|607.68|611.46|608.46|611.86|608.86|610.11|607.11|720
1608576300000|2020-12-21 18:45:00|611.49|608.49|612.71|609.71|613.32|610.32|610.86|607.86|594
1608576600000|2020-12-21 18:50:00|612.72|609.72|611.02|608.02|613.59|610.59|610.96|607.96|552
1608576900000|2020-12-21 18:55:00|611.03|608.03|610.55|607.55|611.1|608.1|609.64|606.64|639
1608577200000|2020-12-21 19:00:00|610.56|607.56|612.3|609.3|612.46|609.46|610.16|607.16|567
1608577500000|2020-12-21 19:05:00|612.24|609.24|614.82|611.82|614.84|611.84|612.22|609.22|582
1608577800000|2020-12-21 19:10:00|614.81|611.81|614.73|611.73|615.17|612.17|614.59|611.59|329
1608578100000|2020-12-21 19:15:00|614.7|611.7|614|611|614.71|611.71|613.43|610.43|525
1608578400000|2020-12-21 19:20:00|613.98|610.98|613.79|610.79|614.01|611.01|611.99|608.99|625
1608578700000|2020-12-21 19:25:00|613.78|610.78|613.9|610.9|614.14|611.14|613.22|610.22|488
1608579000000|2020-12-21 19:30:00|613.92|610.92|611.19|608.19|614.06|611.06|611.18|608.18|581
1608579300000|2020-12-21 19:35:00|611.2|608.2|610.48|607.48|611.2|608.2|610.21|607.21|678
1608579600000|2020-12-21 19:40:00|610.5|607.5|613.95|610.95|613.96|610.96|610.5|607.5|611
1608579900000|2020-12-21 19:45:00|613.94|610.94|610.97|607.97|614.17|611.17|610.89|607.89|496
1608580200000|2020-12-21 19:50:00|610.95|607.95|613.04|610.04|613.2|610.2|610.95|607.95|628
1608580500000|2020-12-21 19:55:00|613.02|610.02|613|610|613.28|610.28|612.51|609.51|605
1608580800000|2020-12-21 20:00:00|613.03|610.03|612.1|609.1|614.22|611.22|612.09|609.09|542
1608581100000|2020-12-21 20:05:00|612.08|609.08|611.73|608.73|612.21|609.21|610.46|607.46|627
1608581400000|2020-12-21 20:10:00|611.79|608.79|614.41|611.41|614.42|611.42|611.42|608.42|582
1608581700000|2020-12-21 20:15:00|614.42|611.42|614.58|611.58|614.71|611.71|613.81|610.81|537
1608582000000|2020-12-21 20:20:00|614.55|611.55|613.97|610.97|614.68|611.68|613.89|610.89|512
1608582300000|2020-12-21 20:25:00|613.96|610.96|613.11|610.11|614.31|611.31|612.97|609.97|497
1608582600000|2020-12-21 20:30:00|613.1|610.1|612.23|609.23|613.13|610.13|611.42|608.42|539
1608582900000|2020-12-21 20:35:00|612.22|609.22|614.65|611.65|614.94|611.94|611.94|608.94|479
1608583200000|2020-12-21 20:40:00|614.63|611.63|612.34|609.34|614.9|611.9|611.95|608.95|517
1608583500000|2020-12-21 20:45:00|612.35|609.35|610.78|607.78|612.35|609.35|610.42|607.42|415
1608583800000|2020-12-21 20:50:00|610.77|607.77|610.89|607.89|611.32|608.32|610.54|607.54|614
1608584100000|2020-12-21 20:55:00|610.96|607.96|611.62|608.62|611.95|608.95|610.44|607.44|463
1608584400000|2020-12-21 21:00:00|611.6|608.6|611.62|608.62|612.85|609.85|611.6|608.6|496
1608584700000|2020-12-21 21:05:00|611.63|608.63|611.86|608.86|611.92|608.92|610.18|607.18|502
1608585000000|2020-12-21 21:10:00|611.9|608.9|614.09|611.09|614.11|611.11|611.83|608.83|376
1608585300000|2020-12-21 21:15:00|614.08|611.08|614.65|611.65|614.67|611.67|613.93|610.93|373
1608585600000|2020-12-21 21:20:00|614.67|611.67|615.01|612.01|615.07|612.07|614.39|611.39|396
1608585900000|2020-12-21 21:25:00|614.92|611.92|614.89|611.89|615.04|612.04|614.05|611.05|401
1608586200000|2020-12-21 21:30:00|614.88|611.88|616.71|613.71|616.79|613.79|614.87|611.87|471
1608586500000|2020-12-21 21:35:00|616.7|613.7|618.21|615.21|618.27|615.27|616.69|613.69|595
1608586800000|2020-12-21 21:40:00|618.22|615.22|618.12|615.12|618.45|615.45|617.78|614.78|607
1608587100000|2020-12-21 21:45:00|618.18|615.18|618.4|615.4|618.56|615.56|617.7|614.7|620
1608587400000|2020-12-21 21:50:00|618.41|615.41|618.43|615.43|619.03|616.03|617.8|614.8|683
1608587700000|2020-12-21 21:55:00|618.41|615.41|619.96|616.96|620.03|617.03|618.41|615.41|603
1608588000000|2020-12-21 22:00:00|619.95|616.95|618.36|615.36|620|617|618.26|615.26|427
1608588300000|2020-12-21 22:05:00|618.37|615.37|618.68|615.68|618.9|615.9|617.84|614.84|527
1608588600000|2020-12-21 22:10:00|618.66|615.66|619.05|616.05|619.57|616.57|618.57|615.57|413
1608588900000|2020-12-21 22:15:00|619.07|616.07|619.78|616.78|619.8|616.8|618.87|615.87|299
1608589200000|2020-12-21 22:20:00|619.76|616.76|618.12|615.12|620.05|617.05|618.1|615.1|430
1608589500000|2020-12-21 22:25:00|618.11|615.11|617.41|614.41|618.93|615.93|617.15|614.15|402
1608589800000|2020-12-21 22:30:00|617.4|614.4|618.11|615.11|618.49|615.49|617.25|614.25|406
1608590100000|2020-12-21 22:35:00|618.1|615.1|618.66|615.66|618.66|615.66|617.92|614.92|349
1608590400000|2020-12-21 22:40:00|618.68|615.68|618.59|615.59|619.3|616.3|618.49|615.49|309
1608590700000|2020-12-21 22:45:00|618.58|615.58|617.68|614.68|618.58|615.58|617.62|614.62|440
1608591000000|2020-12-21 22:50:00|617.7|614.7|618.35|615.35|619.4|616.4|617.56|614.56|490
1608591300000|2020-12-21 22:55:00|618.3|615.3|618.74|615.74|619.38|616.38|617.95|614.95|296
1608591600000|2020-12-21 23:00:00|618.75|615.75|618.73|615.73|620.11|617.11|618.73|615.73|419
1608591900000|2020-12-21 23:05:00|618.74|615.74|618.13|615.13|619.45|616.45|617.95|614.95|516
1608592200000|2020-12-21 23:10:00|618.12|615.12|616.16|613.16|618.18|615.18|615.97|612.97|684
1608592500000|2020-12-21 23:15:00|616.17|613.17|615.29|612.29|617.22|614.22|614.9|611.9|677
1608592800000|2020-12-21 23:20:00|615.27|612.27|615.42|612.42|615.67|612.67|614.98|611.98|584
1608593100000|2020-12-21 23:25:00|615.41|612.41|617.17|614.17|617.31|614.31|615.41|612.41|631
1608593400000|2020-12-21 23:30:00|617.15|614.15|615.69|612.69|617.15|614.15|615.68|612.68|562
1608593700000|2020-12-21 23:35:00|615.58|612.58|615.57|612.57|615.81|612.81|614.27|611.27|796
1608594000000|2020-12-21 23:40:00|615.52|612.52|614.89|611.89|615.87|612.87|614.87|611.87|457
1608594300000|2020-12-21 23:45:00|614.88|611.88|612.92|609.92|614.9|611.9|612.01|609.01|776
1608594600000|2020-12-21 23:50:00|612.97|609.97|612.53|609.53|613.51|610.51|612.53|609.53|704
1608594900000|2020-12-21 23:55:00|612.52|609.52|609.45|606.45|612.53|609.53|609.29|606.29|806
1608595200000|2020-12-22 00:00:00|609.48|606.48|610.55|607.55|611.49|608.49|607.99|604.99|804
1608595500000|2020-12-22 00:05:00|610.59|607.59|613.1|610.1|613.7|610.7|610.54|607.54|691
1608595800000|2020-12-22 00:10:00|613.09|610.09|612.62|609.62|613.41|610.41|612.54|609.54|585
1608596100000|2020-12-22 00:15:00|612.65|609.65|614.43|611.43|614.59|611.59|612.5|609.5|616
1608596400000|2020-12-22 00:20:00|614.44|611.44|614.37|611.37|614.62|611.62|613.91|610.91|510
1608596700000|2020-12-22 00:25:00|614.36|611.36|614.98|611.98|615.49|612.49|614|611|396
1608597000000|2020-12-22 00:30:00|614.99|611.99|612.52|609.52|615|612|611.98|608.98|616
1608597300000|2020-12-22 00:35:00|612.59|609.59|610.34|607.34|612.78|609.78|609.67|606.67|833
1608597600000|2020-12-22 00:40:00|610.35|607.35|610.37|607.37|610.65|607.65|608.67|605.67|796
1608597900000|2020-12-22 00:45:00|610.36|607.36|609.93|606.93|610.36|607.36|607.98|604.98|804
1608598200000|2020-12-22 00:50:00|609.92|606.92|610.97|607.97|611.29|608.29|609.85|606.85|624
1608598500000|2020-12-22 00:55:00|610.98|607.98|607.18|604.18|611.39|608.39|607.17|604.17|738
1608598800000|2020-12-22 01:00:00|607.19|604.19|608.47|605.47|608.78|605.78|605.93|602.93|815
1608599100000|2020-12-22 01:05:00|608.49|605.49|608.99|605.99|610.02|607.02|608.4|605.4|572
1608599400000|2020-12-22 01:10:00|608.97|605.97|606.54|603.54|609.75|606.75|606.51|603.51|638
1608599700000|2020-12-22 01:15:00|606.55|603.55|607.03|604.03|607.04|604.04|604.2|601.2|891
1608600000000|2020-12-22 01:20:00|607.02|604.02|606.29|603.29|607.82|604.82|606.26|603.26|838
1608600300000|2020-12-22 01:25:00|606.3|603.3|605.95|602.95|606.39|603.39|604.1|601.1|880
1608600600000|2020-12-22 01:30:00|605.96|602.96|607.51|604.51|607.55|604.55|604.25|601.25|807
1608600900000|2020-12-22 01:35:00|607.52|604.52|608.34|605.34|609.13|606.13|607.42|604.42|659
1608601200000|2020-12-22 01:40:00|608.03|605.03|607.49|604.49|608.43|605.43|607.42|604.42|653
1608601500000|2020-12-22 01:45:00|607.5|604.5|609.09|606.09|610.18|607.18|607.49|604.49|815
1608601800000|2020-12-22 01:50:00|609.1|606.1|607.64|604.64|609.55|606.55|607.47|604.47|646
1608602100000|2020-12-22 01:55:00|607.65|604.65|606.74|603.74|607.65|604.65|606.47|603.47|670
1608602400000|2020-12-22 02:00:00|606.75|603.75|609.05|606.05|609.35|606.35|606.52|603.52|741
1608602700000|2020-12-22 02:05:00|609.06|606.06|609.86|606.86|610.67|607.67|608.77|605.77|690
1608603000000|2020-12-22 02:10:00|609.87|606.87|609.7|606.7|610.02|607.02|609.55|606.55|607
1608603300000|2020-12-22 02:15:00|609.65|606.65|610.38|607.38|610.57|607.57|609.4|606.4|623
1608603600000|2020-12-22 02:20:00|610.37|607.37|611.83|608.83|611.84|608.84|610.36|607.36|495
1608603900000|2020-12-22 02:25:00|611.82|608.82|610.81|607.81|612.01|609.01|610.52|607.52|486
1608604200000|2020-12-22 02:30:00|610.82|607.82|611.58|608.58|611.71|608.71|610.53|607.53|388
1608604500000|2020-12-22 02:35:00|611.57|608.57|611.74|608.74|612.19|609.19|611.42|608.42|438
1608604800000|2020-12-22 02:40:00|611.7|608.7|612.6|609.6|613.39|610.39|611.7|608.7|529
1608605100000|2020-12-22 02:45:00|612.59|609.59|612.13|609.13|613.21|610.21|612.07|609.07|419
1608605400000|2020-12-22 02:50:00|612.15|609.15|612.43|609.43|612.88|609.88|611.92|608.92|583
1608605700000|2020-12-22 02:55:00|612.41|609.41|614.19|611.19|614.44|611.44|612.38|609.38|477
1608606000000|2020-12-22 03:00:00|614.2|611.2|612.54|609.54|614.27|611.27|612.21|609.21|520
1608606300000|2020-12-22 03:05:00|612.56|609.56|612.11|609.11|613.09|610.09|612|609|543
1608606600000|2020-12-22 03:10:00|612.1|609.1|613.28|610.28|613.41|610.41|611.92|608.92|591
1608606900000|2020-12-22 03:15:00|613.27|610.27|611.79|608.79|613.31|610.31|611|608|690
1608607200000|2020-12-22 03:20:00|611.76|608.76|611.13|608.13|612.19|609.19|610.93|607.93|576
1608607500000|2020-12-22 03:25:00|611.15|608.15|612.12|609.12|612.24|609.24|610.92|607.92|654
1608607800000|2020-12-22 03:30:00|612.11|609.11|612.73|609.73|612.89|609.89|611.67|608.67|554
1608608100000|2020-12-22 03:35:00|612.71|609.71|611.03|608.03|612.78|609.78|610.97|607.97|499
1608608400000|2020-12-22 03:40:00|611.02|608.02|612.74|609.74|612.74|609.74|610.89|607.89|645
1608608700000|2020-12-22 03:45:00|612.73|609.73|613.64|610.64|613.74|610.74|612.73|609.73|479
1608609000000|2020-12-22 03:50:00|613.67|610.67|612.95|609.95|613.77|610.77|612.9|609.9|417
1608609300000|2020-12-22 03:55:00|612.94|609.94|611.58|608.58|612.99|609.99|611.47|608.47|564
1608609600000|2020-12-22 04:00:00|611.56|608.56|615.36|612.36|615.76|612.76|611.56|608.56|782
1608609900000|2020-12-22 04:05:00|615.38|612.38|615.92|612.92|615.93|612.93|615.17|612.17|532
1608610200000|2020-12-22 04:10:00|615.93|612.93|615.45|612.45|616.48|613.48|615.3|612.3|603
1608610500000|2020-12-22 04:15:00|615.42|612.42|615.37|612.37|616.6|613.6|615.02|612.02|616
1608610800000|2020-12-22 04:20:00|615.38|612.38|615.07|612.07|616.55|613.55|614.4|611.4|589
1608611100000|2020-12-22 04:25:00|615.08|612.08|614.4|611.4|615.29|612.29|614.4|611.4|415
1608611400000|2020-12-22 04:30:00|614.41|611.41|614.25|611.25|614.53|611.53|613.64|610.64|389
1608611700000|2020-12-22 04:35:00|614.23|611.23|614.91|611.91|615.1|612.1|613.94|610.94|504
1608612000000|2020-12-22 04:40:00|614.93|611.93|613.61|610.61|615.15|612.15|613.3|610.3|666
1608612300000|2020-12-22 04:45:00|613.59|610.59|612.89|609.89|614.44|611.44|612.65|609.65|722
1608612600000|2020-12-22 04:50:00|612.97|609.97|612.74|609.74|613.83|610.83|612.72|609.72|418
1608612900000|2020-12-22 04:55:00|612.73|609.73|613.97|610.97|614.18|611.18|612.65|609.65|499
1608613200000|2020-12-22 05:00:00|613.98|610.98|612.61|609.61|614.24|611.24|612.57|609.57|498
1608613500000|2020-12-22 05:05:00|612.6|609.6|611.27|608.27|612.69|609.69|610.59|607.59|685
1608613800000|2020-12-22 05:10:00|611.28|608.28|611.25|608.25|611.78|608.78|610.56|607.56|719
1608614100000|2020-12-22 05:15:00|611.24|608.24|611.18|608.18|611.28|608.28|609.74|606.74|667
1608614400000|2020-12-22 05:20:00|611.17|608.17|609.34|606.34|612.09|609.09|609.14|606.14|709
1608614700000|2020-12-22 05:25:00|609.38|606.38|610.01|607.01|610.04|607.04|608.86|605.86|692
1608615000000|2020-12-22 05:30:00|610|607|610.01|607.01|611.15|608.15|608.81|605.81|796
1608615300000|2020-12-22 05:35:00|610.03|607.03|608.48|605.48|610.57|607.57|608|605|703
1608615600000|2020-12-22 05:40:00|608.49|605.49|606.98|603.98|608.56|605.56|606.11|603.11|818
1608615900000|2020-12-22 05:45:00|607|604|606.96|603.96|607.64|604.64|606.35|603.35|814
1608616200000|2020-12-22 05:50:00|606.97|603.97|607.5|604.5|608.82|605.82|606.93|603.93|688
1608616500000|2020-12-22 05:55:00|607.54|604.54|608.39|605.39|608.87|605.87|607.54|604.54|632
1608616800000|2020-12-22 06:00:00|608.37|605.37|608.81|605.81|609.87|606.87|608.35|605.35|551
1608617100000|2020-12-22 06:05:00|608.83|605.83|606.13|603.13|608.89|605.89|606.01|603.01|478
1608617400000|2020-12-22 06:10:00|606.12|603.12|606.36|603.36|607.27|604.27|605.16|602.16|790
1608617700000|2020-12-22 06:15:00|606.35|603.35|608.28|605.28|609.01|606.01|606.35|603.35|737
1608618000000|2020-12-22 06:20:00|608.29|605.29|607.86|604.86|608.57|605.57|607.58|604.58|608
1608618300000|2020-12-22 06:25:00|607.88|604.88|608.7|605.7|609.45|606.45|607.86|604.86|743
1608618600000|2020-12-22 06:30:00|608.71|605.71|608.34|605.34|608.99|605.99|608.34|605.34|573
1608618900000|2020-12-22 06:35:00|608.33|605.33|607.21|604.21|608.34|605.34|607.12|604.12|577
1608619200000|2020-12-22 06:40:00|607.2|604.2|607.86|604.86|607.87|604.87|606.22|603.22|697
1608619500000|2020-12-22 06:45:00|607.87|604.87|608.35|605.35|608.47|605.47|607.17|604.17|624
1608619800000|2020-12-22 06:50:00|608.34|605.34|608.01|605.01|608.45|605.45|607.9|604.9|657
1608620100000|2020-12-22 06:55:00|608|605|604.5|601.5|608.03|605.03|604.42|601.42|739
1608620400000|2020-12-22 07:00:00|604.56|601.56|604.38|601.38|605.28|602.28|602.68|599.68|789
1608620700000|2020-12-22 07:05:00|604.37|601.37|606.28|603.28|607.05|604.05|604.37|601.37|722
1608621000000|2020-12-22 07:10:00|606.29|603.29|606.5|603.5|606.53|603.53|605.63|602.63|537
1608621300000|2020-12-22 07:15:00|606.47|603.47|604.14|601.14|606.47|603.47|603.75|600.75|722
1608621600000|2020-12-22 07:20:00|604.12|601.12|604.93|601.93|606.36|603.36|603.64|600.64|708
1608621900000|2020-12-22 07:25:00|604.94|601.94|604.17|601.17|605.15|602.15|603.28|600.28|687
1608622200000|2020-12-22 07:30:00|604.19|601.19|602.59|599.59|604.3|601.3|602.24|599.24|802
1608622500000|2020-12-22 07:35:00|602.58|599.58|597.61|594.61|603.17|600.17|597.2|594.2|813
1608622800000|2020-12-22 07:40:00|597.59|594.59|596.99|593.99|598.98|595.98|594.93|591.93|946
1608623100000|2020-12-22 07:45:00|597.08|594.08|595.09|592.09|598.44|595.44|594.98|591.98|831
1608623400000|2020-12-22 07:50:00|595.08|592.08|596.36|593.36|597.12|594.12|594.28|591.28|841
1608623700000|2020-12-22 07:55:00|596.35|593.35|597.09|594.09|597.77|594.77|595.97|592.97|744
1608624000000|2020-12-22 08:00:00|597.08|594.08|597.53|594.53|599.56|596.56|596.4|593.4|874
1608624300000|2020-12-22 08:05:00|597.52|594.52|596.89|593.89|597.52|594.52|595.89|592.89|759
1608624600000|2020-12-22 08:10:00|596.93|593.93|596.27|593.27|597.88|594.88|595.92|592.92|676
1608624900000|2020-12-22 08:15:00|596.18|593.18|594.8|591.8|596.18|593.18|593.98|590.98|822
1608625200000|2020-12-22 08:20:00|594.81|591.81|592.31|589.31|595.85|592.85|592.31|589.31|820
1608625500000|2020-12-22 08:25:00|592.3|589.3|591.42|588.42|593.18|590.18|590.94|587.94|874
1608625800000|2020-12-22 08:30:00|591.39|588.39|594.74|591.74|595.13|592.13|589.59|586.59|882
1608626100000|2020-12-22 08:35:00|594.71|591.71|597.33|594.33|597.89|594.89|594.67|591.67|859
1608626400000|2020-12-22 08:40:00|597.34|594.34|597.37|594.37|597.49|594.49|595.59|592.59|829
1608626700000|2020-12-22 08:45:00|597.36|594.36|597.97|594.97|597.98|594.98|596.79|593.79|644
1608627000000|2020-12-22 08:50:00|597.96|594.96|597.88|594.88|598.18|595.18|596.35|593.35|652
1608627300000|2020-12-22 08:55:00|597.86|594.86|598.82|595.82|599.6|596.6|597.84|594.84|589
1608627600000|2020-12-22 09:00:00|598.79|595.79|602.61|599.61|602.97|599.97|598.79|595.79|815
1608627900000|2020-12-22 09:05:00|602.62|599.62|601.07|598.07|602.7|599.7|600.61|597.61|596
1608628200000|2020-12-22 09:10:00|601.12|598.12|602.25|599.25|602.3|599.3|600.85|597.85|642
1608628500000|2020-12-22 09:15:00|602.21|599.21|601.4|598.4|603.49|600.49|601.29|598.29|606
1608628800000|2020-12-22 09:20:00|601.38|598.38|600.49|597.49|601.38|598.38|599.99|596.99|712
1608629100000|2020-12-22 09:25:00|600.47|597.47|600.54|597.54|600.62|597.62|600.09|597.09|562
1608629400000|2020-12-22 09:30:00|600.57|597.57|601.24|598.24|602.82|599.82|600.15|597.15|578
1608629700000|2020-12-22 09:35:00|601.21|598.21|599.19|596.19|601.22|598.22|598.69|595.69|612
1608630000000|2020-12-22 09:40:00|599.18|596.18|599.84|596.84|599.84|596.84|598.73|595.73|648
1608630300000|2020-12-22 09:45:00|599.83|596.83|600.77|597.77|601|598|599.03|596.03|699
1608630600000|2020-12-22 09:50:00|600.78|597.78|603.21|600.21|604|601|600.15|597.15|748
1608630900000|2020-12-22 09:55:00|603.26|600.26|606.03|603.03|606.12|603.12|603.26|600.26|842
1608631200000|2020-12-22 10:00:00|606.01|603.01|605.97|602.97|607.67|604.67|605.75|602.75|755
1608631500000|2020-12-22 10:05:00|605.96|602.96|605.33|602.33|606.07|603.07|605.08|602.08|719
1608631800000|2020-12-22 10:10:00|605.32|602.32|607.12|604.12|607.15|604.15|605.31|602.31|583
1608632100000|2020-12-22 10:15:00|607.14|604.14|605.22|602.22|607.59|604.59|605.2|602.2|669
1608632400000|2020-12-22 10:20:00|605.21|602.21|604.62|601.62|605.42|602.42|604.62|601.62|480
1608632700000|2020-12-22 10:25:00|604.61|601.61|604.44|601.44|605.01|602.01|604.44|601.44|552
1608633000000|2020-12-22 10:30:00|604.46|601.46|604.09|601.09|605.75|602.75|604.04|601.04|621
1608633300000|2020-12-22 10:35:00|604.07|601.07|604.04|601.04|605.31|602.31|603.22|600.22|714
1608633600000|2020-12-22 10:40:00|604.02|601.02|604.74|601.74|606.04|603.04|603.92|600.92|675
1608633900000|2020-12-22 10:45:00|604.75|601.75|602.54|599.54|605|602|601.99|598.99|834
1608634200000|2020-12-22 10:50:00|602.52|599.52|603.97|600.97|604.77|601.77|602.51|599.51|739
1608634500000|2020-12-22 10:55:00|603.94|600.94|604.44|601.44|605.05|602.05|603.4|600.4|646
1608634800000|2020-12-22 11:00:00|604.42|601.42|605.06|602.06|605.56|602.56|604.41|601.41|573
1608635100000|2020-12-22 11:05:00|605.04|602.04|606.4|603.4|606.73|603.73|604.58|601.58|602
1608635400000|2020-12-22 11:10:00|606.41|603.41|609.89|606.89|610.21|607.21|606.41|603.41|731
1608635700000|2020-12-22 11:15:00|609.91|606.91|608.91|605.91|611.14|608.14|608.37|605.37|858
1608636000000|2020-12-22 11:20:00|608.89|605.89|608.93|605.93|609.84|606.84|608.62|605.62|741
1608636300000|2020-12-22 11:25:00|608.94|605.94|609.09|606.09|609.98|606.98|608.9|605.9|685
1608636600000|2020-12-22 11:30:00|609.1|606.1|608.56|605.56|609.27|606.27|607.56|604.56|701
1608636900000|2020-12-22 11:35:00|608.54|605.54|608.4|605.4|608.6|605.6|607.64|604.64|677
1608637200000|2020-12-22 11:40:00|608.41|605.41|608.45|605.45|608.76|605.76|608.05|605.05|638
1608637500000|2020-12-22 11:45:00|608.46|605.46|609.67|606.67|609.72|606.72|608.15|605.15|583
1608637800000|2020-12-22 11:50:00|609.65|606.65|612.49|609.49|613.75|610.75|609.65|606.65|812
1608638100000|2020-12-22 11:55:00|612.51|609.51|613.08|610.08|614.1|611.1|611.5|608.5|794
1608638400000|2020-12-22 12:00:00|613.09|610.09|614.32|611.32|615.24|612.24|612.42|609.42|723
1608638700000|2020-12-22 12:05:00|614.33|611.33|613.54|610.54|614.35|611.35|612.58|609.58|743
1608639000000|2020-12-22 12:10:00|613.57|610.57|613.67|610.67|613.72|610.72|612.73|609.73|515
1608639300000|2020-12-22 12:15:00|613.68|610.68|613.03|610.03|613.69|610.69|612.27|609.27|612
1608639600000|2020-12-22 12:20:00|613.04|610.04|613.35|610.35|613.71|610.71|613|610|642
1608639900000|2020-12-22 12:25:00|613.36|610.36|612.35|609.35|613.92|610.92|612.19|609.19|662
1608640200000|2020-12-22 12:30:00|612.34|609.34|614.05|611.05|614.06|611.06|612.18|609.18|671
1608640500000|2020-12-22 12:35:00|614.03|611.03|614.25|611.25|614.86|611.86|613.84|610.84|584
1608640800000|2020-12-22 12:40:00|614.26|611.26|611.68|608.68|614.26|611.26|611.54|608.54|707
1608641100000|2020-12-22 12:45:00|611.66|608.66|614.52|611.52|614.54|611.54|611.66|608.66|704
1608641400000|2020-12-22 12:50:00|614.51|611.51|614.89|611.89|615.37|612.37|614.4|611.4|664
1608641700000|2020-12-22 12:55:00|614.92|611.92|613.8|610.8|614.92|611.92|613.5|610.5|724
1608642000000|2020-12-22 13:00:00|613.79|610.79|613.03|610.03|614.98|611.98|613|610|632
1608642300000|2020-12-22 13:05:00|613.01|610.01|612.55|609.55|613.38|610.38|612|609|707
1608642600000|2020-12-22 13:10:00|612.56|609.56|612.27|609.27|612.99|609.99|612.11|609.11|649
1608642900000|2020-12-22 13:15:00|612.26|609.26|612.77|609.77|612.81|609.81|611.85|608.85|700
1608643200000|2020-12-22 13:20:00|612.78|609.78|613.17|610.17|613.18|610.18|611.92|608.92|625
1608643500000|2020-12-22 13:25:00|613.16|610.16|610.71|607.71|613.2|610.2|610.52|607.52|671
1608643800000|2020-12-22 13:30:00|610.73|607.73|612.47|609.47|612.61|609.61|610.71|607.71|601
1608644100000|2020-12-22 13:35:00|612.48|609.48|612.98|609.98|614.35|611.35|612.46|609.46|694
1608644400000|2020-12-22 13:40:00|612.97|609.97|614.12|611.12|614.14|611.14|612.68|609.68|550
1608644700000|2020-12-22 13:45:00|614.13|611.13|616.59|613.59|616.6|613.6|613.34|610.34|736
1608645000000|2020-12-22 13:50:00|616.56|613.56|618.98|615.98|619.44|616.44|616.54|613.54|927
1608645300000|2020-12-22 13:55:00|618.99|615.99|619.28|616.28|619.55|616.55|618.08|615.08|757
1608645600000|2020-12-22 14:00:00|619.29|616.29|619.58|616.58|620.74|617.74|619.29|616.29|783
1608645900000|2020-12-22 14:05:00|619.59|616.59|619.4|616.4|620.18|617.18|618.35|615.35|859
1608646200000|2020-12-22 14:10:00|619.39|616.39|620.37|617.37|620.5|617.5|619|616|674
1608646500000|2020-12-22 14:15:00|620.36|617.36|620.85|617.85|621.52|618.52|619.57|616.57|792
1608646800000|2020-12-22 14:20:00|620.87|617.87|619.61|616.61|621.02|618.02|619.6|616.6|726
1608647100000|2020-12-22 14:25:00|619.6|616.6|618.95|615.95|619.6|616.6|618.29|615.29|739
1608647400000|2020-12-22 14:30:00|618.93|615.93|618.48|615.48|619.26|616.26|618.15|615.15|673
1608647700000|2020-12-22 14:35:00|618.49|615.49|619.46|616.46|619.6|616.6|618.41|615.41|733
1608648000000|2020-12-22 14:40:00|619.45|616.45|617.61|614.61|619.56|616.56|617.11|614.11|746
1608648300000|2020-12-22 14:45:00|617.6|614.6|619.4|616.4|619.79|616.79|617.59|614.59|597
1608648600000|2020-12-22 14:50:00|619.39|616.39|620.14|617.14|620.2|617.2|619.13|616.13|683
1608648900000|2020-12-22 14:55:00|620.15|617.15|619.34|616.34|620.71|617.71|618.63|615.63|719
1608649200000|2020-12-22 15:00:00|619.36|616.36|618.11|615.11|619.94|616.94|617.8|614.8|733
1608649500000|2020-12-22 15:05:00|618.1|615.1|618.81|615.81|618.9|615.9|617.94|614.94|551
1608649800000|2020-12-22 15:10:00|618.8|615.8|618.94|615.94|619.49|616.49|618.43|615.43|605
1608650100000|2020-12-22 15:15:00|618.95|615.95|619.99|616.99|620.23|617.23|618.95|615.95|556
1608650400000|2020-12-22 15:20:00|619.97|616.97|622.88|619.88|622.88|619.88|619.77|616.77|594
1608650700000|2020-12-22 15:25:00|622.93|619.93|627.86|624.86|628.78|625.78|622.93|619.93|879
1608651000000|2020-12-22 15:30:00|627.9|624.9|629.41|626.41|630.18|627.18|627.89|624.89|798
1608651300000|2020-12-22 15:35:00|629.4|626.4|629.6|626.6|629.92|626.92|628.48|625.48|683
1608651600000|2020-12-22 15:40:00|629.61|626.61|629.96|626.96|630.27|627.27|628.56|625.56|787
1608651900000|2020-12-22 15:45:00|629.97|626.97|634.73|631.73|635.54|632.54|629.88|626.88|821
1608652200000|2020-12-22 15:50:00|634.67|631.67|633.6|630.6|635.37|632.37|633.32|630.32|838
1608652500000|2020-12-22 15:55:00|633.58|630.58|628.19|625.19|633.59|630.59|627.87|624.87|853
1608652800000|2020-12-22 16:00:00|628.18|625.18|633.34|630.34|633.72|630.72|628.16|625.16|919
1608653100000|2020-12-22 16:05:00|633.36|630.36|632.28|629.28|634.98|631.98|632.22|629.22|736
1608653400000|2020-12-22 16:10:00|632.3|629.3|630.19|627.19|633.45|630.45|629.87|626.87|809
1608653700000|2020-12-22 16:15:00|630.18|627.18|631.45|628.45|631.56|628.56|629.96|626.96|700
1608654000000|2020-12-22 16:20:00|631.46|628.46|628.61|625.61|631.46|628.46|628.16|625.16|637
1608654300000|2020-12-22 16:25:00|628.6|625.6|628.01|625.01|629.02|626.02|627.95|624.95|800
1608654600000|2020-12-22 16:30:00|627.99|624.99|625.63|622.63|628.01|625.01|623.63|620.63|930
1608654900000|2020-12-22 16:35:00|625.58|622.58|625.29|622.29|627.1|624.1|625.24|622.24|821
1608655200000|2020-12-22 16:40:00|625.33|622.33|626.55|623.55|626.71|623.71|624.96|621.96|739
1608655500000|2020-12-22 16:45:00|626.56|623.56|627.66|624.66|629.09|626.09|626.51|623.51|774
1608655800000|2020-12-22 16:50:00|627.65|624.65|627.19|624.19|627.94|624.94|626.99|623.99|680
1608656100000|2020-12-22 16:55:00|627.18|624.18|629.19|626.19|629.22|626.22|626.26|623.26|711
1608656400000|2020-12-22 17:00:00|629.2|626.2|630.36|627.36|631.08|628.08|629.18|626.18|688
1608656700000|2020-12-22 17:05:00|630.35|627.35|629.43|626.43|631.07|628.07|629.19|626.19|679
1608657000000|2020-12-22 17:10:00|629.44|626.44|629.7|626.7|629.97|626.97|629.08|626.08|591
1608657300000|2020-12-22 17:15:00|629.71|626.71|630.03|627.03|631.06|628.06|629.51|626.51|558
1608657600000|2020-12-22 17:20:00|630.02|627.02|629.16|626.16|630.24|627.24|628.59|625.59|561
1608657900000|2020-12-22 17:25:00|629.17|626.17|627.75|624.75|629.2|626.2|627.45|624.45|555
1608658200000|2020-12-22 17:30:00|627.74|624.74|628.91|625.91|629.74|626.74|627.6|624.6|680
1608658500000|2020-12-22 17:35:00|628.94|625.94|625.64|622.64|629.26|626.26|625.48|622.48|782
1608658800000|2020-12-22 17:40:00|625.59|622.59|627.63|624.63|627.65|624.65|625.52|622.52|691
1608659100000|2020-12-22 17:45:00|627.59|624.59|629.1|626.1|629.55|626.55|627.55|624.55|647
1608659400000|2020-12-22 17:50:00|629.09|626.09|628.39|625.39|629.35|626.35|627.83|624.83|627
1608659700000|2020-12-22 17:55:00|628.4|625.4|629.09|626.09|629.14|626.14|627.63|624.63|649
1608660000000|2020-12-22 18:00:00|629.08|626.08|629.69|626.69|630.64|627.64|629.08|626.08|632
1608660300000|2020-12-22 18:05:00|629.7|626.7|628.53|625.53|629.71|626.71|628.35|625.35|521
1608660600000|2020-12-22 18:10:00|628.52|625.52|629.65|626.65|629.74|626.74|627.45|624.45|640
1608660900000|2020-12-22 18:15:00|629.69|626.69|628.46|625.46|629.73|626.73|627.93|624.93|607
1608661200000|2020-12-22 18:20:00|628.48|625.48|629.46|626.46|629.46|626.46|628.18|625.18|581
1608661500000|2020-12-22 18:25:00|629.45|626.45|628.16|625.16|629.59|626.59|627.9|624.9|631
1608661800000|2020-12-22 18:30:00|628.19|625.19|628.52|625.52|629.68|626.68|628.07|625.07|594
1608662100000|2020-12-22 18:35:00|628.53|625.53|627.85|624.85|628.83|625.83|627.73|624.73|603
1608662400000|2020-12-22 18:40:00|627.84|624.84|627.81|624.81|628.18|625.18|627.48|624.48|538
1608662700000|2020-12-22 18:45:00|627.83|624.83|628.53|625.53|629.25|626.25|627.8|624.8|542
1608663000000|2020-12-22 18:50:00|628.52|625.52|629.9|626.9|629.91|626.91|628.45|625.45|520
1608663300000|2020-12-22 18:55:00|629.89|626.89|629.72|626.72|629.92|626.92|629.16|626.16|653
1608663600000|2020-12-22 19:00:00|629.73|626.73|630.57|627.57|631.63|628.63|629.73|626.73|581
1608663900000|2020-12-22 19:05:00|630.56|627.56|629.01|626.01|630.67|627.67|628.98|625.98|568
1608664200000|2020-12-22 19:10:00|629.02|626.02|627.97|624.97|629.02|626.02|627.74|624.74|614
1608664500000|2020-12-22 19:15:00|627.98|624.98|627.3|624.3|627.99|624.99|626.87|623.87|672
1608664800000|2020-12-22 19:20:00|627.31|624.31|626.8|623.8|627.31|624.31|625.72|622.72|659
1608665100000|2020-12-22 19:25:00|626.81|623.81|627.97|624.97|628.04|625.04|626.63|623.63|556
1608665400000|2020-12-22 19:30:00|627.96|624.96|626.89|623.89|628.02|625.02|626.83|623.83|561
1608665700000|2020-12-22 19:35:00|627|624|627.22|624.22|627.5|624.5|626.39|623.39|555
1608666000000|2020-12-22 19:40:00|627.2|624.2|626.43|623.43|627.81|624.81|626.26|623.26|572
1608666300000|2020-12-22 19:45:00|626.31|623.31|628.26|625.26|628.27|625.27|625.47|622.47|711
1608666600000|2020-12-22 19:50:00|628.25|625.25|627.34|624.34|628.25|625.25|627|624|590
1608666900000|2020-12-22 19:55:00|627.35|624.35|627.65|624.65|628.05|625.05|626.36|623.36|637
1608667200000|2020-12-22 20:00:00|627.67|624.67|627.71|624.71|629.24|626.24|627.67|624.67|686
1608667500000|2020-12-22 20:05:00|627.69|624.69|627.69|624.69|628.62|625.62|627.31|624.31|647
1608667800000|2020-12-22 20:10:00|627.7|624.7|627.62|624.62|628.39|625.39|627.31|624.31|622
1608668100000|2020-12-22 20:15:00|627.6|624.6|628.49|625.49|628.7|625.7|627.45|624.45|592
1608668400000|2020-12-22 20:20:00|628.5|625.5|625.51|622.51|628.59|625.59|625.5|622.5|614
1608668700000|2020-12-22 20:25:00|625.5|622.5|624.73|621.73|625.74|622.74|623.82|620.82|744
1608669000000|2020-12-22 20:30:00|624.65|621.65|625.23|622.23|625.46|622.46|624.14|621.14|751
1608669300000|2020-12-22 20:35:00|625.29|622.29|625.32|622.32|626.42|623.42|624.9|621.9|668
1608669600000|2020-12-22 20:40:00|625.31|622.31|626.21|623.21|626.32|623.32|625.3|622.3|582
1608669900000|2020-12-22 20:45:00|626.22|623.22|625.03|622.03|627.08|624.08|624.84|621.84|713
1608670200000|2020-12-22 20:50:00|625.02|622.02|625.61|622.61|625.92|622.92|624.11|621.11|739
1608670500000|2020-12-22 20:55:00|625.6|622.6|626.04|623.04|626.09|623.09|625.01|622.01|644
1608670800000|2020-12-22 21:00:00|626.05|623.05|626.88|623.88|626.9|623.9|626.05|623.05|498
1608671100000|2020-12-22 21:05:00|626.87|623.87|626.79|623.79|627.38|624.38|626.62|623.62|540
1608671400000|2020-12-22 21:10:00|626.78|623.78|627.07|624.07|627.16|624.16|626.76|623.76|468
1608671700000|2020-12-22 21:15:00|627.08|624.08|627.4|624.4|628.37|625.37|626.91|623.91|724
1608672000000|2020-12-22 21:20:00|627.38|624.38|627.08|624.08|628.13|625.13|626.58|623.58|652
1608672300000|2020-12-22 21:25:00|627.07|624.07|627.36|624.36|628.33|625.33|624.64|621.64|915
1608672600000|2020-12-22 21:30:00|627.37|624.37|627.96|624.96|629|626|627.3|624.3|774
1608672900000|2020-12-22 21:35:00|627.97|624.97|628.19|625.19|629.15|626.15|627.76|624.76|765
1608673200000|2020-12-22 21:40:00|628.17|625.17|625.06|622.06|628.17|625.17|624.97|621.97|893
1608673500000|2020-12-22 21:45:00|625.04|622.04|624.41|621.41|625.33|622.33|624.01|621.01|879
1608673800000|2020-12-22 21:50:00|624.34|621.34|624.12|621.12|625.1|622.1|623.45|620.45|868
1608674100000|2020-12-22 21:55:00|624.11|621.11|624.39|621.39|624.9|621.9|623.65|620.65|638
1608674400000|2020-12-22 22:00:00|624.38|621.38|621.3|618.3|624.48|621.48|620.53|617.53|658
1608674700000|2020-12-22 22:05:00|621.29|618.29|622.16|619.16|622.42|619.42|621.27|618.27|436
1608675000000|2020-12-22 22:10:00|622.17|619.17|622.64|619.64|622.64|619.64|622.14|619.14|388
1608675300000|2020-12-22 22:15:00|622.65|619.65|623.66|620.66|623.71|620.71|622.6|619.6|257
1608675600000|2020-12-22 22:20:00|623.65|620.65|623.92|620.92|623.96|620.96|623.62|620.62|260
1608675900000|2020-12-22 22:25:00|623.93|620.93|623.19|620.19|623.93|620.93|623.13|620.13|412
1608676200000|2020-12-22 22:30:00|623.21|620.21|622.56|619.56|623.23|620.23|622.03|619.03|354
1608676500000|2020-12-22 22:35:00|622.55|619.55|625.18|622.18|625.19|622.19|622.55|619.55|479
1608676800000|2020-12-22 22:40:00|625.19|622.19|626.41|623.41|626.46|623.46|624.73|621.73|450
1608677100000|2020-12-22 22:45:00|626.44|623.44|628.59|625.59|628.63|625.63|626.36|623.36|363
1608677400000|2020-12-22 22:50:00|628.6|625.6|630.31|627.31|630.36|627.36|628.24|625.24|408
1608677700000|2020-12-22 22:55:00|630.3|627.3|631.38|628.38|631.72|628.72|629.97|626.97|578
1608678000000|2020-12-22 23:00:00|631.42|628.42|629.51|626.51|631.82|628.82|628.73|625.73|678
1608678300000|2020-12-22 23:05:00|629.5|626.5|630.58|627.58|630.65|627.65|629.48|626.48|511
1608678600000|2020-12-22 23:10:00|630.57|627.57|633.53|630.53|633.62|630.62|630.23|627.23|678
1608678900000|2020-12-22 23:15:00|633.54|630.54|633.96|630.96|634.55|631.55|633.19|630.19|588
1608679200000|2020-12-22 23:20:00|633.99|630.99|633.48|630.48|634|631|631.87|628.87|643
1608679500000|2020-12-22 23:25:00|633.51|630.51|633.54|630.54|634.41|631.41|633.49|630.49|372
1608679800000|2020-12-22 23:30:00|633.53|630.53|633.11|630.11|633.73|630.73|632.54|629.54|556
1608680100000|2020-12-22 23:35:00|633.09|630.09|634.53|631.53|637.31|634.31|632.99|629.99|724
1608680400000|2020-12-22 23:40:00|634.55|631.55|635.52|632.52|637.05|634.05|634.48|631.48|718
1608680700000|2020-12-22 23:45:00|635.53|632.53|635.58|632.58|636.17|633.17|635.16|632.16|647
1608681000000|2020-12-22 23:50:00|635.57|632.57|636.99|633.99|637.35|634.35|635.18|632.18|561
1608681300000|2020-12-22 23:55:00|637.01|634.01|638.58|635.58|639.21|636.21|636.29|633.29|701
1608681600000|2020-12-23 00:00:00|638.56|635.56|635.31|632.31|639.52|636.52|635.18|632.18|741
1608681900000|2020-12-23 00:05:00|635.33|632.33|634.91|631.91|635.48|632.48|633.44|630.44|611
1608682200000|2020-12-23 00:10:00|634.93|631.93|635.36|632.36|635.62|632.62|634.51|631.51|575
1608682500000|2020-12-23 00:15:00|635.37|632.37|635.28|632.28|635.64|632.64|634.75|631.75|620
1608682800000|2020-12-23 00:20:00|635.26|632.26|635.52|632.52|635.72|632.72|635.07|632.07|578
1608683100000|2020-12-23 00:25:00|635.51|632.51|636.6|633.6|636.81|633.81|635.42|632.42|558
1608683400000|2020-12-23 00:30:00|636.59|633.59|636.78|633.78|636.87|633.87|635.33|632.33|563
1608683700000|2020-12-23 00:35:00|636.79|633.79|635.77|632.77|637.57|634.57|635.2|632.2|530
1608684000000|2020-12-23 00:40:00|635.73|632.73|634.94|631.94|636.26|633.26|634.65|631.65|612
1608684300000|2020-12-23 00:45:00|634.98|631.98|636.28|633.28|636.31|633.31|634.8|631.8|635
1608684600000|2020-12-23 00:50:00|636.29|633.29|638.57|635.57|638.57|635.57|635.81|632.81|562
1608684900000|2020-12-23 00:55:00|638.56|635.56|639.32|636.32|639.83|636.83|638.01|635.01|533
1608685200000|2020-12-23 01:00:00|639.29|636.29|637.84|634.84|639.53|636.53|636.82|633.82|733
1608685500000|2020-12-23 01:05:00|637.85|634.85|637.13|634.13|639.38|636.38|637.07|634.07|778
1608685800000|2020-12-23 01:10:00|637.12|634.12|632.33|629.33|637.12|634.12|632.25|629.25|605
1608686100000|2020-12-23 01:15:00|632.31|629.31|629.97|626.97|633.62|630.62|629.29|626.29|719
1608686400000|2020-12-23 01:20:00|629.94|626.94|630.74|627.74|631.54|628.54|629.75|626.75|678
1608686700000|2020-12-23 01:25:00|630.73|627.73|631.09|628.09|631.64|628.64|629.73|626.73|635
1608687000000|2020-12-23 01:30:00|631.1|628.1|629.28|626.28|631.52|628.52|628.43|625.43|674
1608687300000|2020-12-23 01:35:00|629.25|626.25|630.12|627.12|630.42|627.42|627.93|624.93|725
1608687600000|2020-12-23 01:40:00|630.13|627.13|629.68|626.68|630.13|627.13|627.23|624.23|729
1608687900000|2020-12-23 01:45:00|629.69|626.69|629.74|626.74|631.25|628.25|628.62|625.62|726
1608688200000|2020-12-23 01:50:00|629.75|626.75|629.56|626.56|629.79|626.79|628.33|625.33|652
1608688500000|2020-12-23 01:55:00|629.58|626.58|628.65|625.65|629.6|626.6|628.4|625.4|477
1608688800000|2020-12-23 02:00:00|628.6|625.6|629.81|626.81|629.98|626.98|628.19|625.19|603
1608689100000|2020-12-23 02:05:00|629.83|626.83|625.85|622.85|629.86|626.86|624.84|621.84|644
1608689400000|2020-12-23 02:10:00|625.84|622.84|623.93|620.93|626.21|623.21|623.89|620.89|695
1608689700000|2020-12-23 02:15:00|623.94|620.94|625.48|622.48|625.49|622.49|622.54|619.54|735
1608690000000|2020-12-23 02:20:00|625.49|622.49|625.1|622.1|626.14|623.14|624.83|621.83|510
1608690300000|2020-12-23 02:25:00|625.12|622.12|625.45|622.45|626.24|623.24|624.66|621.66|516
1608690600000|2020-12-23 02:30:00|625.44|622.44|626.08|623.08|626.1|623.1|624.54|621.54|508
1608690900000|2020-12-23 02:35:00|626.01|623.01|626.81|623.81|627.07|624.07|625.96|622.96|412
1608691200000|2020-12-23 02:40:00|626.82|623.82|626.49|623.49|627.04|624.04|625.04|622.04|517
1608691500000|2020-12-23 02:45:00|626.46|623.46|624.97|621.97|626.49|623.49|624.97|621.97|622
1608691800000|2020-12-23 02:50:00|625|622|624.92|621.92|625.55|622.55|624.48|621.48|640
1608692100000|2020-12-23 02:55:00|624.91|621.91|624.77|621.77|625.07|622.07|623.79|620.79|649
1608692400000|2020-12-23 03:00:00|624.76|621.76|626.09|623.09|627.05|624.05|624.72|621.72|609
1608692700000|2020-12-23 03:05:00|626.04|623.04|625.56|622.56|626.48|623.48|624.71|621.71|559
1608693000000|2020-12-23 03:10:00|625.63|622.63|624.54|621.54|625.87|622.87|624.03|621.03|610
1608693300000|2020-12-23 03:15:00|624.51|621.51|626.4|623.4|626.74|623.74|623.99|620.99|704
1608693600000|2020-12-23 03:20:00|626.43|623.43|625.97|622.97|626.64|623.64|625.94|622.94|587
1608693900000|2020-12-23 03:25:00|625.92|622.92|625.21|622.21|625.92|622.92|625.07|622.07|508
1608694200000|2020-12-23 03:30:00|625.18|622.18|625.83|622.83|626.07|623.07|624.8|621.8|595
1608694500000|2020-12-23 03:35:00|625.82|622.82|626.98|623.98|627.49|624.49|625.82|622.82|631
1608694800000|2020-12-23 03:40:00|626.99|623.99|626.74|623.74|627.25|624.25|626.6|623.6|515
1608695100000|2020-12-23 03:45:00|626.75|623.75|625.58|622.58|626.88|623.88|625.58|622.58|527
1608695400000|2020-12-23 03:50:00|625.52|622.52|624.95|621.95|625.53|622.53|624.04|621.04|587
1608695700000|2020-12-23 03:55:00|624.97|621.97|624.86|621.86|624.98|621.98|623.88|620.88|487
1608696000000|2020-12-23 04:00:00|624.85|621.85|622.29|619.29|624.87|621.87|621.56|618.56|738
1608696300000|2020-12-23 04:05:00|622.3|619.3|621.49|618.49|622.45|619.45|619.35|616.35|816
1608696600000|2020-12-23 04:10:00|621.48|618.48|622.11|619.11|623.18|620.18|621.41|618.41|677
1608696900000|2020-12-23 04:15:00|622.1|619.1|624.58|621.58|624.66|621.66|622.03|619.03|589
1608697200000|2020-12-23 04:20:00|624.54|621.54|624.31|621.31|624.81|621.81|624.02|621.02|547
1608697500000|2020-12-23 04:25:00|624.32|621.32|625.28|622.28|626.03|623.03|624.3|621.3|466
1608697800000|2020-12-23 04:30:00|625.27|622.27|625.41|622.41|625.72|622.72|625.27|622.27|377
1608698100000|2020-12-23 04:35:00|625.38|622.38|624.61|621.61|625.38|622.38|622.99|619.99|650
1608698400000|2020-12-23 04:40:00|624.6|621.6|622.82|619.82|624.96|621.96|621.86|618.86|785
1608698700000|2020-12-23 04:45:00|622.83|619.83|620.14|617.14|622.83|619.83|620.12|617.12|768
1608699000000|2020-12-23 04:50:00|620.13|617.13|619.1|616.1|620.85|617.85|619.07|616.07|837
1608699300000|2020-12-23 04:55:00|619.04|616.04|618.95|615.95|620.11|617.11|618.24|615.24|795
1608699600000|2020-12-23 05:00:00|618.93|615.93|620.45|617.45|620.45|617.45|618.9|615.9|602
1608699900000|2020-12-23 05:05:00|620.46|617.46|617.73|614.73|620.74|617.74|616.61|613.61|854
1608700200000|2020-12-23 05:10:00|617.87|614.87|617.02|614.02|618.33|615.33|617|614|714
1608700500000|2020-12-23 05:15:00|617.04|614.04|618.29|615.29|618.68|615.68|616.41|613.41|751
1608700800000|2020-12-23 05:20:00|618.22|615.22|618.06|615.06|619.01|616.01|617.66|614.66|700
1608701100000|2020-12-23 05:25:00|618.07|615.07|616.37|613.37|618.48|615.48|615.37|612.37|747
1608701400000|2020-12-23 05:30:00|616.39|613.39|615.12|612.12|617.11|614.11|614.32|611.32|760
1608701700000|2020-12-23 05:35:00|615.11|612.11|611.6|608.6|615.11|612.11|611.04|608.04|908
1608702000000|2020-12-23 05:40:00|611.56|608.56|612.7|609.7|613.1|610.1|611.24|608.24|870
1608702300000|2020-12-23 05:45:00|612.71|609.71|615.53|612.53|615.67|612.67|611.2|608.2|871
1608702600000|2020-12-23 05:50:00|615.52|612.52|615.56|612.56|615.62|612.62|614.56|611.56|800
1608702900000|2020-12-23 05:55:00|615.54|612.54|615.82|612.82|615.82|612.82|614.3|611.3|713
1608703200000|2020-12-23 06:00:00|615.81|612.81|617.51|614.51|617.67|614.67|615.2|612.2|664
1608703500000|2020-12-23 06:05:00|617.52|614.52|616.41|613.41|617.52|614.52|615.97|612.97|569
1608703800000|2020-12-23 06:10:00|616.4|613.4|617.57|614.57|617.81|614.81|616.14|613.14|645
1608704100000|2020-12-23 06:15:00|617.56|614.56|615.9|612.9|617.57|614.57|615.81|612.81|505
1608704400000|2020-12-23 06:20:00|615.87|612.87|616.33|613.33|616.39|613.39|614.05|611.05|771
1608704700000|2020-12-23 06:25:00|616.32|613.32|616.32|613.32|616.58|613.58|615.98|612.98|643
1608705000000|2020-12-23 06:30:00|616.31|613.31|618.45|615.45|618.85|615.85|616.25|613.25|457
1608705300000|2020-12-23 06:35:00|618.47|615.47|616.25|613.25|618.47|615.47|616.1|613.1|511
1608705600000|2020-12-23 06:40:00|616.23|613.23|617.23|614.23|618.44|615.44|616.23|613.23|596
1608705900000|2020-12-23 06:45:00|617.21|614.21|618.36|615.36|619.22|616.22|617.21|614.21|588
1608706200000|2020-12-23 06:50:00|618.35|615.35|615.65|612.65|618.36|615.36|615.43|612.43|670
1608706500000|2020-12-23 06:55:00|615.69|612.69|615.93|612.93|616.22|613.22|614.85|611.85|611
1608706800000|2020-12-23 07:00:00|615.92|612.92|613.77|610.77|615.92|612.92|613.22|610.22|778
1608707100000|2020-12-23 07:05:00|613.76|610.76|613.64|610.64|613.77|610.77|612.73|609.73|670
1608707400000|2020-12-23 07:10:00|613.65|610.65|612.35|609.35|614.25|611.25|611.64|608.64|738
1608707700000|2020-12-23 07:15:00|612.37|609.37|612.37|609.37|612.82|609.82|609.85|606.85|832
1608708000000|2020-12-23 07:20:00|612.38|609.38|613.76|610.76|614.14|611.14|612.38|609.38|672
1608708300000|2020-12-23 07:25:00|613.75|610.75|615.04|612.04|615.04|612.04|613.74|610.74|493
1608708600000|2020-12-23 07:30:00|615.06|612.06|617.53|614.53|617.74|614.74|615.02|612.02|656
1608708900000|2020-12-23 07:35:00|617.54|614.54|618.07|615.07|618.31|615.31|617.17|614.17|620
1608709200000|2020-12-23 07:40:00|618.08|615.08|616.94|613.94|618.08|615.08|616.82|613.82|722
1608709500000|2020-12-23 07:45:00|616.93|613.93|618.18|615.18|618.23|615.23|616.75|613.75|611
1608709800000|2020-12-23 07:50:00|618.19|615.19|616.98|613.98|618.87|615.87|616.57|613.57|716
1608710100000|2020-12-23 07:55:00|616.99|613.99|617.5|614.5|619.35|616.35|616.72|613.72|650
1608710400000|2020-12-23 08:00:00|617.51|614.51|619.76|616.76|620.25|617.25|615.92|612.92|779
1608710700000|2020-12-23 08:05:00|619.75|616.75|620.93|617.93|621.85|618.85|619.67|616.67|739
1608711000000|2020-12-23 08:10:00|620.92|617.92|619.96|616.96|621.11|618.11|619.86|616.86|635
1608711300000|2020-12-23 08:15:00|619.95|616.95|620.27|617.27|620.42|617.42|619.69|616.69|554
1608711600000|2020-12-23 08:20:00|620.23|617.23|619.56|616.56|620.26|617.26|618.67|615.67|657
1608711900000|2020-12-23 08:25:00|619.57|616.57|619.8|616.8|619.91|616.91|618.6|615.6|669
1608712200000|2020-12-23 08:30:00|619.81|616.81|618.86|615.86|619.81|616.81|618.72|615.72|588
1608712500000|2020-12-23 08:35:00|618.84|615.84|616.81|613.81|619.19|616.19|616.8|613.8|677
1608712800000|2020-12-23 08:40:00|616.8|613.8|615.3|612.3|617.3|614.3|614.33|611.33|760
1608713100000|2020-12-23 08:45:00|615.29|612.29|614.53|611.53|615.45|612.45|614.43|611.43|727
1608713400000|2020-12-23 08:50:00|614.44|611.44|614.81|611.81|615.25|612.25|613.05|610.05|679
1608713700000|2020-12-23 08:55:00|614.86|611.86|613.85|610.85|614.94|611.94|612.54|609.54|656
1608714000000|2020-12-23 09:00:00|613.83|610.83|614.71|611.71|614.71|611.71|612.13|609.13|744
1608714300000|2020-12-23 09:05:00|614.72|611.72|615.13|612.13|615.94|612.94|614.29|611.29|655
1608714600000|2020-12-23 09:10:00|615.14|612.14|614.5|611.5|615.15|612.15|613.63|610.63|731
1608714900000|2020-12-23 09:15:00|614.48|611.48|614.45|611.45|614.8|611.8|613.7|610.7|664
1608715200000|2020-12-23 09:20:00|614.44|611.44|612.47|609.47|614.47|611.47|610.47|607.47|766
1608715500000|2020-12-23 09:25:00|612.48|609.48|610.4|607.4|612.65|609.65|610.03|607.03|705
1608715800000|2020-12-23 09:30:00|610.39|607.39|612.26|609.26|612.26|609.26|609.94|606.94|772
1608716100000|2020-12-23 09:35:00|612.27|609.27|613.85|610.85|615.1|612.1|612.15|609.15|762
1608716400000|2020-12-23 09:40:00|613.83|610.83|612.31|609.31|613.84|610.84|612.23|609.23|648
1608716700000|2020-12-23 09:45:00|612.3|609.3|611.36|608.36|612.32|609.32|610.96|607.96|630
1608717000000|2020-12-23 09:50:00|611.37|608.37|614.46|611.46|614.71|611.71|610.53|607.53|702
1608717300000|2020-12-23 09:55:00|614.48|611.48|614.21|611.21|614.9|611.9|614.05|611.05|513
1608717600000|2020-12-23 10:00:00|614.2|611.2|610.97|607.97|614.23|611.23|610.19|607.19|614
1608717900000|2020-12-23 10:05:00|610.99|607.99|612.38|609.38|612.75|609.75|610.63|607.63|490
1608718200000|2020-12-23 10:10:00|612.39|609.39|615.93|612.93|616.09|613.09|612.3|609.3|729
1608718500000|2020-12-23 10:15:00|615.94|612.94|615.32|612.32|616.27|613.27|614.83|611.83|575
1608718800000|2020-12-23 10:20:00|615.27|612.27|615.04|612.04|616.36|613.36|614.61|611.61|602
1608719100000|2020-12-23 10:25:00|615.07|612.07|615.27|612.27|615.72|612.72|614.99|611.99|568
1608719400000|2020-12-23 10:30:00|615.28|612.28|612.17|609.17|615.49|612.49|612.11|609.11|819
1608719700000|2020-12-23 10:35:00|612.15|609.15|611.6|608.6|612.16|609.16|611.15|608.15|740
1608720000000|2020-12-23 10:40:00|611.61|608.61|607.39|604.39|611.61|608.61|606.59|603.59|809
1608720300000|2020-12-23 10:45:00|607.43|604.43|607.21|604.21|608.25|605.25|604.77|601.77|907
1608720600000|2020-12-23 10:50:00|607.22|604.22|606.3|603.3|608.25|605.25|604.98|601.98|891
1608720900000|2020-12-23 10:55:00|606.31|603.31|605.47|602.47|607.4|604.4|605.29|602.29|847
1608721200000|2020-12-23 11:00:00|605.48|602.48|603.91|600.91|605.48|602.48|603.32|600.32|802
1608721500000|2020-12-23 11:05:00|603.93|600.93|598.21|595.21|603.93|600.93|598.21|595.21|762
1608721800000|2020-12-23 11:10:00|598.33|595.33|600.51|597.51|600.67|597.67|594.23|591.23|891
1608722100000|2020-12-23 11:15:00|600.48|597.48|598.71|595.71|601.13|598.13|598.28|595.28|888
1608722400000|2020-12-23 11:20:00|598.72|595.72|600.03|597.03|600.18|597.18|596.63|593.63|910
1608722700000|2020-12-23 11:25:00|600|597|602.4|599.4|604.49|601.49|598.31|595.31|890
1608723000000|2020-12-23 11:30:00|602.32|599.32|600.94|597.94|602.37|599.37|600.59|597.59|790
1608723300000|2020-12-23 11:35:00|600.95|597.95|601.02|598.02|601.12|598.12|599.04|596.04|762
1608723600000|2020-12-23 11:40:00|601.03|598.03|600.83|597.83|601.39|598.39|599.23|596.23|808
1608723900000|2020-12-23 11:45:00|600.89|597.89|600.05|597.05|600.89|597.89|598.59|595.59|774
1608724200000|2020-12-23 11:50:00|600.04|597.04|602.3|599.3|602.3|599.3|599.39|596.39|759
1608724500000|2020-12-23 11:55:00|602.28|599.28|603.57|600.57|604.41|601.41|602.08|599.08|741
1608724800000|2020-12-23 12:00:00|603.59|600.59|601.9|598.9|603.59|600.59|601.03|598.03|811
1608725100000|2020-12-23 12:05:00|601.92|598.92|601.24|598.24|602.07|599.07|600.09|597.09|735
1608725400000|2020-12-23 12:10:00|601.26|598.26|600.86|597.86|602.03|599.03|600.21|597.21|775
1608725700000|2020-12-23 12:15:00|600.87|597.87|605.99|602.99|606.03|603.03|600.35|597.35|719
1608726000000|2020-12-23 12:20:00|605.97|602.97|610.63|607.63|611.09|608.09|605.81|602.81|858
1608726300000|2020-12-23 12:25:00|610.62|607.62|612.07|609.07|612.09|609.09|610.06|607.06|628
1608726600000|2020-12-23 12:30:00|612.23|609.23|614.47|611.47|615.52|612.52|612.18|609.18|716
1608726900000|2020-12-23 12:35:00|614.46|611.46|618.21|615.21|619.91|616.91|613.52|610.52|873
1608727200000|2020-12-23 12:40:00|618.33|615.33|619.05|616.05|621.03|618.03|618.12|615.12|858
1608727500000|2020-12-23 12:45:00|619.06|616.06|620.78|617.78|622.7|619.7|618.07|615.07|857
1608727800000|2020-12-23 12:50:00|620.7|617.7|618.73|615.73|620.72|617.72|618.56|615.56|828
1608728100000|2020-12-23 12:55:00|618.72|615.72|621.14|618.14|621.47|618.47|618.72|615.72|759
1608728400000|2020-12-23 13:00:00|621.16|618.16|618.41|615.41|621.55|618.55|618.31|615.31|790
1608728700000|2020-12-23 13:05:00|618.42|615.42|618.45|615.45|618.54|615.54|617.32|614.32|714
1608729000000|2020-12-23 13:10:00|618.43|615.43|619.27|616.27|619.47|616.47|617.95|614.95|610
1608729300000|2020-12-23 13:15:00|619.25|616.25|622.53|619.53|622.82|619.82|618.36|615.36|840
1608729600000|2020-12-23 13:20:00|622.5|619.5|619.41|616.41|623.41|620.41|618.98|615.98|945
1608729900000|2020-12-23 13:25:00|619.4|616.4|618.2|615.2|619.49|616.49|617.52|614.52|848
1608730200000|2020-12-23 13:30:00|618.18|615.18|616.06|613.06|618.29|615.29|615.39|612.39|790
1608730500000|2020-12-23 13:35:00|616.07|613.07|616.82|613.82|617.83|614.83|616.05|613.05|687
1608730800000|2020-12-23 13:40:00|616.94|613.94|616.6|613.6|618.14|615.14|616.1|613.1|725
1608731100000|2020-12-23 13:45:00|616.59|613.59|616.69|613.69|618.45|615.45|616.06|613.06|729
1608731400000|2020-12-23 13:50:00|616.66|613.66|609.45|606.45|616.66|613.66|608.3|605.3|997
1608731700000|2020-12-23 13:55:00|609.44|606.44|609.11|606.11|609.44|606.44|605.92|602.92|906
1608732000000|2020-12-23 14:00:00|609.1|606.1|610.81|607.81|611.12|608.12|607.54|604.54|807
1608732300000|2020-12-23 14:05:00|610.88|607.88|607.55|604.55|610.88|607.88|607.35|604.35|828
1608732600000|2020-12-23 14:10:00|607.54|604.54|610.74|607.74|611.21|608.21|607.3|604.3|701
1608732900000|2020-12-23 14:15:00|610.75|607.75|613|610|613.66|610.66|610.74|607.74|682
1608733200000|2020-12-23 14:20:00|613.01|610.01|613.01|610.01|613.27|610.27|612.6|609.6|634
1608733500000|2020-12-23 14:25:00|613.02|610.02|609.12|606.12|613.02|610.02|609.12|606.12|669
1608733800000|2020-12-23 14:30:00|609.1|606.1|611.41|608.41|611.5|608.5|609.05|606.05|545
1608734100000|2020-12-23 14:35:00|611.4|608.4|611.17|608.17|613.01|610.01|610.95|607.95|651
1608734400000|2020-12-23 14:40:00|611.18|608.18|612.38|609.38|612.59|609.59|610.61|607.61|610
1608734700000|2020-12-23 14:45:00|612.39|609.39|612.66|609.66|612.66|609.66|610.97|607.97|724
1608735000000|2020-12-23 14:50:00|612.67|609.67|614.26|611.26|614.57|611.57|612.1|609.1|588
1608735300000|2020-12-23 14:55:00|614.27|611.27|614.17|611.17|614.54|611.54|613.59|610.59|485
1608735600000|2020-12-23 15:00:00|614.16|611.16|611.07|608.07|614.16|611.16|611.03|608.03|584
1608735900000|2020-12-23 15:05:00|611.06|608.06|612.33|609.33|612.41|609.41|610.87|607.87|602
1608736200000|2020-12-23 15:10:00|612.37|609.37|612.72|609.72|614.22|611.22|612.36|609.36|657
1608736500000|2020-12-23 15:15:00|612.71|609.71|613.44|610.44|614.07|611.07|612.34|609.34|581
1608736800000|2020-12-23 15:20:00|613.43|610.43|611.18|608.18|613.74|610.74|610.84|607.84|701
1608737100000|2020-12-23 15:25:00|611.14|608.14|612.6|609.6|613.14|610.14|611.07|608.07|565
1608737400000|2020-12-23 15:30:00|612.59|609.59|611.16|608.16|613.77|610.77|611.13|608.13|601
1608737700000|2020-12-23 15:35:00|611.2|608.2|612.68|609.68|613.3|610.3|611.13|608.13|639
1608738000000|2020-12-23 15:40:00|612.71|609.71|614.05|611.05|614.12|611.12|611.56|608.56|625
1608738300000|2020-12-23 15:45:00|614.06|611.06|609.51|606.51|616.18|613.18|608.52|605.52|813
1608738600000|2020-12-23 15:50:00|609.47|606.47|607.32|604.32|609.47|606.47|606.12|603.12|903
1608738900000|2020-12-23 15:55:00|607.34|604.34|607.07|604.07|607.96|604.96|604.8|601.8|919
1608739200000|2020-12-23 16:00:00|607.05|604.05|605.26|602.26|607.66|604.66|604.15|601.15|933
1608739500000|2020-12-23 16:05:00|605.24|602.24|606.8|603.8|607.05|604.05|605.03|602.03|777
1608739800000|2020-12-23 16:10:00|606.71|603.71|606.5|603.5|607.93|604.93|604.75|601.75|812
1608740100000|2020-12-23 16:15:00|606.49|603.49|609.12|606.12|610.39|607.39|606.05|603.05|863
1608740400000|2020-12-23 16:20:00|609.11|606.11|609.57|606.57|610.33|607.33|608.7|605.7|640
1608740700000|2020-12-23 16:25:00|609.56|606.56|610.1|607.1|610.46|607.46|609.18|606.18|653
1608741000000|2020-12-23 16:30:00|610.05|607.05|609.76|606.76|611.33|608.33|609.29|606.29|629
1608741300000|2020-12-23 16:35:00|609.84|606.84|608.35|605.35|610.19|607.19|607.2|604.2|662
1608741600000|2020-12-23 16:40:00|608.36|605.36|607.25|604.25|609.1|606.1|606.69|603.69|722
1608741900000|2020-12-23 16:45:00|607.24|604.24|607.27|604.27|607.4|604.4|605.53|602.53|834
1608742200000|2020-12-23 16:50:00|607.26|604.26|606.21|603.21|607.3|604.3|605.91|602.91|741
1608742500000|2020-12-23 16:55:00|606.22|603.22|598.9|595.9|606.26|603.26|598.52|595.52|902
1608742800000|2020-12-23 17:00:00|598.89|595.89|602.78|599.78|602.79|599.79|598.5|595.5|759
1608743100000|2020-12-23 17:05:00|602.75|599.75|600.79|597.79|602.78|599.78|598.99|595.99|784
1608743400000|2020-12-23 17:10:00|600.8|597.8|605.47|602.47|605.59|602.59|600.75|597.75|722
1608743700000|2020-12-23 17:15:00|605.48|602.48|604.78|601.78|605.91|602.91|604.54|601.54|747
1608744000000|2020-12-23 17:20:00|604.76|601.76|605.23|602.23|605.47|602.47|604.58|601.58|675
1608744300000|2020-12-23 17:25:00|605.22|602.22|605.29|602.29|606.49|603.49|605.01|602.01|589
1608744600000|2020-12-23 17:30:00|605.28|602.28|607.51|604.51|607.59|604.59|605.27|602.27|656
1608744900000|2020-12-23 17:35:00|607.6|604.6|609.83|606.83|609.86|606.86|607.59|604.59|490
1608745200000|2020-12-23 17:40:00|609.91|606.91|613.15|610.15|613.33|610.33|609.78|606.78|633
1608745500000|2020-12-23 17:45:00|613.09|610.09|611.3|608.3|613.6|610.6|611.27|608.27|484
1608745800000|2020-12-23 17:50:00|611.27|608.27|612.14|609.14|612.6|609.6|610.78|607.78|528
1608746100000|2020-12-23 17:55:00|612.15|609.15|611.47|608.47|612.6|609.6|611.37|608.37|578
1608746400000|2020-12-23 18:00:00|611.46|608.46|612.99|609.99|613.77|610.77|610.29|607.29|547
1608746700000|2020-12-23 18:05:00|612.87|609.87|610.49|607.49|612.87|609.87|610.49|607.49|413
1608747000000|2020-12-23 18:10:00|610.48|607.48|612.51|609.51|612.76|609.76|610.44|607.44|482
1608747300000|2020-12-23 18:15:00|612.5|609.5|611.28|608.28|612.5|609.5|610.57|607.57|633
1608747600000|2020-12-23 18:20:00|611.27|608.27|612.6|609.6|612.6|609.6|611.27|608.27|547
1608747900000|2020-12-23 18:25:00|612.58|609.58|612.14|609.14|613.01|610.01|611.51|608.51|379
1608748200000|2020-12-23 18:30:00|612.15|609.15|612.45|609.45|613.01|610.01|611.24|608.24|396
1608748500000|2020-12-23 18:35:00|612.43|609.43|610.58|607.58|612.48|609.48|610.58|607.58|409
1608748800000|2020-12-23 18:40:00|610.57|607.57|611.22|608.22|611.26|608.26|610.11|607.11|469
1608749100000|2020-12-23 18:45:00|611.23|608.23|613.63|610.63|614.19|611.19|610.84|607.84|578
1608749400000|2020-12-23 18:50:00|613.66|610.66|612.84|609.84|614.25|611.25|612.83|609.83|524
1608749700000|2020-12-23 18:55:00|612.85|609.85|612.08|609.08|613.11|610.11|611.61|608.61|475
1608750000000|2020-12-23 19:00:00|612.07|609.07|611.16|608.16|612.08|609.08|611.1|608.1|405
1608750300000|2020-12-23 19:05:00|611.15|608.15|610.8|607.8|611.29|608.29|610.36|607.36|328
1608750600000|2020-12-23 19:10:00|610.78|607.78|610.07|607.07|611.44|608.44|610.05|607.05|308
1608750900000|2020-12-23 19:15:00|610.08|607.08|611.56|608.56|611.69|608.69|609.98|606.98|402
1608751200000|2020-12-23 19:20:00|611.57|608.57|612.48|609.48|612.59|609.59|610.39|607.39|412
1608751500000|2020-12-23 19:25:00|612.51|609.51|610.93|607.93|612.53|609.53|610.04|607.04|516
1608751800000|2020-12-23 19:30:00|610.92|607.92|612.14|609.14|612.38|609.38|610.9|607.9|451
1608752100000|2020-12-23 19:35:00|612.15|609.15|613.43|610.43|613.72|610.72|611.8|608.8|473
1608752400000|2020-12-23 19:40:00|613.41|610.41|613.53|610.53|613.72|610.72|613.09|610.09|268
1608752700000|2020-12-23 19:45:00|613.55|610.55|613.29|610.29|613.7|610.7|612.22|609.22|391
1608753000000|2020-12-23 19:50:00|613.28|610.28|612.1|609.1|613.28|610.28|611.66|608.66|547
1608753300000|2020-12-23 19:55:00|612.11|609.11|611.74|608.74|612.36|609.36|611.59|608.59|448
1608753600000|2020-12-23 20:00:00|611.75|608.75|611.85|608.85|614.21|611.21|611.6|608.6|649
1608753900000|2020-12-23 20:05:00|611.86|608.86|610.99|607.99|612.2|609.2|610.57|607.57|484
1608754200000|2020-12-23 20:10:00|610.98|607.98|611.16|608.16|611.96|608.96|610.96|607.96|469
1608754500000|2020-12-23 20:15:00|611.14|608.14|610.83|607.83|612.07|609.07|610.41|607.41|542
1608754800000|2020-12-23 20:20:00|610.82|607.82|610.1|607.1|611.6|608.6|610.1|607.1|608
1608755100000|2020-12-23 20:25:00|610.09|607.09|609.87|606.87|610.8|607.8|609.74|606.74|603
1608755400000|2020-12-23 20:30:00|609.86|606.86|610.78|607.78|610.9|607.9|609.64|606.64|447
1608755700000|2020-12-23 20:35:00|610.73|607.73|610.54|607.54|611.33|608.33|610.23|607.23|475
1608756000000|2020-12-23 20:40:00|610.48|607.48|611.11|608.11|611.54|608.54|609.35|606.35|592
1608756300000|2020-12-23 20:45:00|611.09|608.09|608.58|605.58|611.13|608.13|608.57|605.57|733
1608756600000|2020-12-23 20:50:00|608.59|605.59|607.61|604.61|610.17|607.17|606.85|603.85|856
1608756900000|2020-12-23 20:55:00|607.67|604.67|607.47|604.47|609.44|606.44|607.36|604.36|829
1608757200000|2020-12-23 21:00:00|607.46|604.46|605.36|602.36|607.83|604.83|604.88|601.88|765
1608757500000|2020-12-23 21:05:00|605.34|602.34|606.01|603.01|607.2|604.2|605.29|602.29|747
1608757800000|2020-12-23 21:10:00|606.02|603.02|605.43|602.43|606.38|603.38|604.86|601.86|712
1608758100000|2020-12-23 21:15:00|605.45|602.45|603.59|600.59|605.46|602.46|602.36|599.36|794
1608758400000|2020-12-23 21:20:00|603.57|600.57|602|599|604.6|601.6|601.72|598.72|770
1608758700000|2020-12-23 21:25:00|601.97|598.97|600.98|597.98|601.97|598.97|599.61|596.61|600
1608759000000|2020-12-23 21:30:00|600.99|597.99|601.72|598.72|602.45|599.45|599.48|596.48|844
1608759300000|2020-12-23 21:35:00|601.77|598.77|601.1|598.1|602.06|599.06|599.56|596.56|836
1608759600000|2020-12-23 21:40:00|601.11|598.11|598.39|595.39|601.32|598.32|598.29|595.29|831
1608759900000|2020-12-23 21:45:00|598.38|595.38|599.68|596.68|600.34|597.34|597.32|594.32|852
1608760200000|2020-12-23 21:50:00|599.66|596.66|598.18|595.18|599.66|596.66|597.62|594.62|811
1608760500000|2020-12-23 21:55:00|598.19|595.19|598.65|595.65|599.66|596.66|598|595|587
1608760800000|2020-12-23 22:00:00|598.63|595.63|599.78|596.78|601.2|598.2|598.6|595.6|562
1608761100000|2020-12-23 22:05:00|599.75|596.75|593.96|590.96|599.85|596.85|593.82|590.82|683
1608761400000|2020-12-23 22:10:00|593.97|590.97|589.8|586.8|593.97|590.97|589.39|586.39|515
1608761700000|2020-12-23 22:15:00|589.63|586.63|583.23|580.23|590.01|587.01|583.18|580.18|615
1608762000000|2020-12-23 22:20:00|583.27|580.27|563.58|560.58|583.27|580.27|554.37|551.37|1023
1608762300000|2020-12-23 22:25:00|563.51|560.51|583.16|580.16|583.43|580.43|563.46|560.46|1048
1608762600000|2020-12-23 22:30:00|583.43|580.43|580.37|577.37|583.43|580.43|574.08|571.08|849
1608762900000|2020-12-23 22:35:00|580.36|577.36|581.38|578.38|584.67|581.67|578.71|575.71|790
1608763200000|2020-12-23 22:40:00|581.43|578.43|583.6|580.6|586.52|583.52|581.34|578.34|849
1608763500000|2020-12-23 22:45:00|583.62|580.62|590.13|587.13|590.41|587.41|583.62|580.62|854
1608763800000|2020-12-23 22:50:00|590.15|587.15|589.6|586.6|591.26|588.26|588.06|585.06|745
1608764100000|2020-12-23 22:55:00|589.62|586.62|585.78|582.78|590.14|587.14|584.52|581.52|888
1608764400000|2020-12-23 23:00:00|585.84|582.84|588.66|585.66|589.54|586.54|584.09|581.09|795
1608764700000|2020-12-23 23:05:00|588.71|585.71|587.47|584.47|589.5|586.5|586.9|583.9|779
1608765000000|2020-12-23 23:10:00|587.48|584.48|589.56|586.56|590.9|587.9|587.32|584.32|755
1608765300000|2020-12-23 23:15:00|589.6|586.6|588.76|585.76|590.2|587.2|587.32|584.32|757
1608765600000|2020-12-23 23:20:00|588.74|585.74|594.24|591.24|594.42|591.42|588.5|585.5|865
1608765900000|2020-12-23 23:25:00|594.29|591.29|592.63|589.63|594.45|591.45|592.25|589.25|684
1608766200000|2020-12-23 23:30:00|592.64|589.64|593.07|590.07|593.47|590.47|591.71|588.71|790
1608766500000|2020-12-23 23:35:00|593.06|590.06|593.75|590.75|595.17|592.17|592.38|589.38|824
1608766800000|2020-12-23 23:40:00|593.74|590.74|593.23|590.23|593.79|590.79|591.3|588.3|658
1608767100000|2020-12-23 23:45:00|593.22|590.22|588.9|585.9|593.46|590.46|588.9|585.9|886
1608767400000|2020-12-23 23:50:00|588.91|585.91|585.8|582.8|589.25|586.25|585.63|582.63|836
1608767700000|2020-12-23 23:55:00|585.84|582.84|586.91|583.91|587.22|584.22|582.81|579.81|969
1608768000000|2020-12-24 00:00:00|586.93|583.93|579.66|576.66|586.95|583.95|578.08|575.08|909
1608768300000|2020-12-24 00:05:00|579.67|576.67|583.08|580.08|584.63|581.63|579.67|576.67|903
1608768600000|2020-12-24 00:10:00|583.06|580.06|580.5|577.5|583.34|580.34|579.87|576.87|927
1608768900000|2020-12-24 00:15:00|580.61|577.61|575.75|572.75|580.65|577.65|574.71|571.71|943
1608769200000|2020-12-24 00:20:00|575.73|572.73|576.08|573.08|577.07|574.07|575.26|572.26|862
1608769500000|2020-12-24 00:25:00|576.1|573.1|576.18|573.18|576.29|573.29|572.82|569.82|857
1608769800000|2020-12-24 00:30:00|576.14|573.14|578.33|575.33|579.58|576.58|576.14|573.14|828
1608770100000|2020-12-24 00:35:00|578.34|575.34|569.35|566.35|578.37|575.37|569.14|566.14|915
1608770400000|2020-12-24 00:40:00|569.33|566.33|570.93|567.93|572.22|569.22|567.51|564.51|938
1608770700000|2020-12-24 00:45:00|570.94|567.94|575.08|572.08|575.08|572.08|567.55|564.55|902
1608771000000|2020-12-24 00:50:00|575.06|572.06|574.93|571.93|576.31|573.31|573.74|570.74|782
1608771300000|2020-12-24 00:55:00|574.94|571.94|577.86|574.86|577.86|574.86|574.35|571.35|757
1608771600000|2020-12-24 01:00:00|577.89|574.89|577.53|574.53|578.78|575.78|576.75|573.75|771
1608771900000|2020-12-24 01:05:00|577.52|574.52|580.69|577.69|580.88|577.88|577.52|574.52|752
1608772200000|2020-12-24 01:10:00|580.7|577.7|579.48|576.48|580.96|577.96|578.79|575.79|777
1608772500000|2020-12-24 01:15:00|579.56|576.56|576.75|573.75|579.75|576.75|576.74|573.74|799
1608772800000|2020-12-24 01:20:00|576.77|573.77|578.13|575.13|579.72|576.72|576.54|573.54|736
1608773100000|2020-12-24 01:25:00|578.14|575.14|577.54|574.54|579.59|576.59|577.51|574.51|711
1608773400000|2020-12-24 01:30:00|577.55|574.55|575.86|572.86|577.56|574.56|575.03|572.03|769
1608773700000|2020-12-24 01:35:00|575.84|572.84|580.22|577.22|580.28|577.28|575.65|572.65|741
1608774000000|2020-12-24 01:40:00|580.26|577.26|585.97|582.97|585.97|582.97|580.24|577.24|867
1608774300000|2020-12-24 01:45:00|586.03|583.03|584.92|581.92|586.83|583.83|584.06|581.06|804
1608774600000|2020-12-24 01:50:00|584.9|581.9|587.17|584.17|587.8|584.8|584.9|581.9|809
1608774900000|2020-12-24 01:55:00|587.1|584.1|587.97|584.97|588.4|585.4|586.98|583.98|802
1608775200000|2020-12-24 02:00:00|588.01|585.01|584.17|581.17|588.49|585.49|584.16|581.16|733
1608775500000|2020-12-24 02:05:00|584.16|581.16|584.88|581.88|584.93|581.93|583.14|580.14|580
1608775800000|2020-12-24 02:10:00|584.84|581.84|584.18|581.18|585.61|582.61|583.82|580.82|644
1608776100000|2020-12-24 02:15:00|584.17|581.17|582.14|579.14|584.44|581.44|582.12|579.12|580
1608776400000|2020-12-24 02:20:00|582.13|579.13|582.85|579.85|583.12|580.12|582.09|579.09|650
1608776700000|2020-12-24 02:25:00|582.84|579.84|580.57|577.57|583.07|580.07|580.42|577.42|672
1608777000000|2020-12-24 02:30:00|580.54|577.54|580.79|577.79|581.66|578.66|580.49|577.49|667
1608777300000|2020-12-24 02:35:00|580.8|577.8|583.11|580.11|583.11|580.11|579.72|576.72|715
1608777600000|2020-12-24 02:40:00|583.13|580.13|579.89|576.89|583.22|580.22|578.89|575.89|833
1608777900000|2020-12-24 02:45:00|579.9|576.9|577.88|574.88|579.96|576.96|577.15|574.15|839
1608778200000|2020-12-24 02:50:00|578.02|575.02|577.36|574.36|579.67|576.67|577.22|574.22|819
1608778500000|2020-12-24 02:55:00|577.38|574.38|575.68|572.68|577.95|574.95|574.86|571.86|829
1608778800000|2020-12-24 03:00:00|575.72|572.72|576.06|573.06|579.13|576.13|575.31|572.31|874
1608779100000|2020-12-24 03:05:00|576.08|573.08|576.67|573.67|576.67|573.67|575.38|572.38|810
1608779400000|2020-12-24 03:10:00|576.66|573.66|574.42|571.42|576.96|573.96|574.18|571.18|707
1608779700000|2020-12-24 03:15:00|574.41|571.41|575.93|572.93|576.33|573.33|573.23|570.23|804
1608780000000|2020-12-24 03:20:00|575.96|572.96|575.57|572.57|576.43|573.43|573.91|570.91|795
1608780300000|2020-12-24 03:25:00|575.6|572.6|575.79|572.79|577.14|574.14|575.6|572.6|733
1608780600000|2020-12-24 03:30:00|575.77|572.77|577.63|574.63|577.85|574.85|575.43|572.43|682
1608780900000|2020-12-24 03:35:00|577.64|574.64|576.71|573.71|577.99|574.99|576.15|573.15|583
1608781200000|2020-12-24 03:40:00|576.72|573.72|574.9|571.9|576.78|573.78|574.89|571.89|563
1608781500000|2020-12-24 03:45:00|574.91|571.91|576.1|573.1|576.25|573.25|574.87|571.87|632
1608781800000|2020-12-24 03:50:00|576.11|573.11|575.94|572.94|578.06|575.06|575.83|572.83|611
1608782100000|2020-12-24 03:55:00|575.93|572.93|576.65|573.65|577.09|574.09|575.92|572.92|644
1608782400000|2020-12-24 04:00:00|576.71|573.71|579.87|576.87|580|577|576.27|573.27|769
1608782700000|2020-12-24 04:05:00|579.88|576.88|580.25|577.25|580.34|577.34|579.37|576.37|631
1608783000000|2020-12-24 04:10:00|580.26|577.26|580.45|577.45|580.8|577.8|579.72|576.72|513
1608783300000|2020-12-24 04:15:00|580.44|577.44|578.75|575.75|581.39|578.39|578.02|575.02|532
1608783600000|2020-12-24 04:20:00|578.74|575.74|576.68|573.68|578.75|575.75|576.1|573.1|734
1608783900000|2020-12-24 04:25:00|576.67|573.67|575.35|572.35|576.83|573.83|575.21|572.21|655
1608784200000|2020-12-24 04:30:00|575.34|572.34|575.51|572.51|575.79|572.79|573.07|570.07|824
1608784500000|2020-12-24 04:35:00|575.54|572.54|576.27|573.27|576.9|573.9|575.36|572.36|659
1608784800000|2020-12-24 04:40:00|576.28|573.28|578.33|575.33|578.33|575.33|575.63|572.63|609
1608785100000|2020-12-24 04:45:00|578.32|575.32|579.25|576.25|579.31|576.31|577.28|574.28|645
1608785400000|2020-12-24 04:50:00|579.26|576.26|580.25|577.25|580.32|577.32|579.13|576.13|439
1608785700000|2020-12-24 04:55:00|580.24|577.24|580.25|577.25|581.01|578.01|579.97|576.97|438
1608786000000|2020-12-24 05:00:00|580.24|577.24|578.35|575.35|580.31|577.31|578.19|575.19|472
1608786300000|2020-12-24 05:05:00|578.32|575.32|576.78|573.78|578.85|575.85|576.69|573.69|488
1608786600000|2020-12-24 05:10:00|576.79|573.79|579.05|576.05|579.17|576.17|576.78|573.78|587
1608786900000|2020-12-24 05:15:00|579.06|576.06|579.99|576.99|580.39|577.39|579.06|576.06|503
1608787200000|2020-12-24 05:20:00|580|577|582.35|579.35|582.38|579.38|580|577|535
1608787500000|2020-12-24 05:25:00|582.36|579.36|581.24|578.24|582.4|579.4|581.12|578.12|583
1608787800000|2020-12-24 05:30:00|581.23|578.23|583.18|580.18|583.89|580.89|580.43|577.43|708
1608788100000|2020-12-24 05:35:00|583.2|580.2|583.67|580.67|584.17|581.17|583.11|580.11|766
1608788400000|2020-12-24 05:40:00|583.68|580.68|583.14|580.14|583.98|580.98|582.56|579.56|620
1608788700000|2020-12-24 05:45:00|583.15|580.15|583.01|580.01|583.25|580.25|582.07|579.07|515
1608789000000|2020-12-24 05:50:00|583.02|580.02|582.48|579.48|583.16|580.16|582.03|579.03|591
1608789300000|2020-12-24 05:55:00|582.45|579.45|581.56|578.56|582.88|579.88|581.56|578.56|577
1608789600000|2020-12-24 06:00:00|581.63|578.63|583.47|580.47|584.75|581.75|581.5|578.5|720
1608789900000|2020-12-24 06:05:00|583.5|580.5|580.18|577.18|583.68|580.68|579.9|576.9|765
1608790200000|2020-12-24 06:10:00|580.19|577.19|579.43|576.43|580.63|577.63|579.05|576.05|696
1608790500000|2020-12-24 06:15:00|579.45|576.45|579.48|576.48|579.74|576.74|578.5|575.5|637
1608790800000|2020-12-24 06:20:00|579.49|576.49|577.93|574.93|579.52|576.52|576.86|573.86|733
1608791100000|2020-12-24 06:25:00|577.87|574.87|577.38|574.38|578.13|575.13|576.85|573.85|663
1608791400000|2020-12-24 06:30:00|577.39|574.39|577.51|574.51|578.9|575.9|576.23|573.23|648
1608791700000|2020-12-24 06:35:00|577.52|574.52|573.82|570.82|577.66|574.66|573.34|570.34|710
1608792000000|2020-12-24 06:40:00|573.97|570.97|574.87|571.87|576.12|573.12|573.97|570.97|764
1608792300000|2020-12-24 06:45:00|574.88|571.88|575.07|572.07|575.8|572.8|573.65|570.65|699
1608792600000|2020-12-24 06:50:00|575.06|572.06|576.18|573.18|576.19|573.19|574.69|571.69|676
1608792900000|2020-12-24 06:55:00|576.16|573.16|575.56|572.56|576.32|573.32|575.19|572.19|587
1608793200000|2020-12-24 07:00:00|575.55|572.55|573.49|570.49|575.57|572.57|572.18|569.18|776
1608793500000|2020-12-24 07:05:00|573.5|570.5|577.26|574.26|577.64|574.64|573.5|570.5|654
1608793800000|2020-12-24 07:10:00|577.23|574.23|578.8|575.8|578.94|575.94|577.1|574.1|635
1608794100000|2020-12-24 07:15:00|578.81|575.81|578.22|575.22|579.36|576.36|578.21|575.21|603
1608794400000|2020-12-24 07:20:00|578.21|575.21|578.21|575.21|578.67|575.67|577.91|574.91|524
1608794700000|2020-12-24 07:25:00|578.2|575.2|578.85|575.85|578.98|575.98|578.16|575.16|420
1608795000000|2020-12-24 07:30:00|578.83|575.83|577.64|574.64|578.95|575.95|577.61|574.61|357
1608795300000|2020-12-24 07:35:00|577.62|574.62|577.62|574.62|578.26|575.26|577.4|574.4|523
1608795600000|2020-12-24 07:40:00|577.61|574.61|579.75|576.75|581.05|578.05|577.6|574.6|725
1608795900000|2020-12-24 07:45:00|579.76|576.76|579.74|576.74|579.85|576.85|578.9|575.9|620
1608796200000|2020-12-24 07:50:00|579.73|576.73|583.13|580.13|583.7|580.7|579.71|576.71|621
1608796500000|2020-12-24 07:55:00|583.11|580.11|581.79|578.79|583.69|580.69|581.65|578.65|651
1608796800000|2020-12-24 08:00:00|581.86|578.86|580.4|577.4|582.5|579.5|580.4|577.4|565
1608797100000|2020-12-24 08:05:00|580.43|577.43|581.65|578.65|581.65|578.65|579.73|576.73|660
1608797400000|2020-12-24 08:10:00|581.66|578.66|585.79|582.79|585.79|582.79|581.66|578.66|702
1608797700000|2020-12-24 08:15:00|585.73|582.73|584.1|581.1|586.49|583.49|584.1|581.1|704
1608798000000|2020-12-24 08:20:00|584.13|581.13|583.69|580.69|584.52|581.52|583.53|580.53|631
1608798300000|2020-12-24 08:25:00|583.63|580.63|585.08|582.08|585.88|582.88|583.56|580.56|725
1608798600000|2020-12-24 08:30:00|585.09|582.09|583.61|580.61|585.36|582.36|583.49|580.49|566
1608798900000|2020-12-24 08:35:00|583.64|580.64|582.93|579.93|583.7|580.7|582.71|579.71|337
1608799200000|2020-12-24 08:40:00|582.94|579.94|582.67|579.67|583.53|580.53|582.17|579.17|422
1608799500000|2020-12-24 08:45:00|582.68|579.68|582.02|579.02|582.78|579.78|581.67|578.67|456
1608799800000|2020-12-24 08:50:00|582.01|579.01|583.19|580.19|584.3|581.3|581.96|578.96|606
1608800100000|2020-12-24 08:55:00|583.18|580.18|586.05|583.05|586.44|583.44|582.94|579.94|678
1608800400000|2020-12-24 09:00:00|586.09|583.09|584.67|581.67|586.74|583.74|584.44|581.44|675
1608800700000|2020-12-24 09:05:00|584.69|581.69|584.41|581.41|585.1|582.1|583.42|580.42|636
1608801000000|2020-12-24 09:10:00|584.42|581.42|584.63|581.63|585.93|582.93|584.37|581.37|676
1608801300000|2020-12-24 09:15:00|584.64|581.64|583.59|580.59|585.17|582.17|583.59|580.59|691
1608801600000|2020-12-24 09:20:00|583.51|580.51|583.85|580.85|584.72|581.72|583.13|580.13|695
1608801900000|2020-12-24 09:25:00|583.83|580.83|584.25|581.25|584.35|581.35|582.91|579.91|622
1608802200000|2020-12-24 09:30:00|584.26|581.26|583.36|580.36|586.23|583.23|583.25|580.25|721
1608802500000|2020-12-24 09:35:00|583.35|580.35|583.61|580.61|583.61|580.61|582.45|579.45|639
1608802800000|2020-12-24 09:40:00|583.65|580.65|584.55|581.55|584.79|581.79|582.89|579.89|709
1608803100000|2020-12-24 09:45:00|584.56|581.56|584.51|581.51|584.67|581.67|583.45|580.45|577
1608803400000|2020-12-24 09:50:00|584.5|581.5|585.01|582.01|585.27|582.27|584.28|581.28|526
1608803700000|2020-12-24 09:55:00|585.02|582.02|586.7|583.7|586.7|583.7|583.88|580.88|629
1608804000000|2020-12-24 10:00:00|586.71|583.71|584.77|581.77|587.15|584.15|584.73|581.73|725
1608804300000|2020-12-24 10:05:00|584.78|581.78|583.77|580.77|584.8|581.8|583.25|580.25|602
1608804600000|2020-12-24 10:10:00|583.78|580.78|583|580|584.34|581.34|582.91|579.91|522
1608804900000|2020-12-24 10:15:00|582.99|579.99|581.29|578.29|582.99|579.99|580.31|577.31|741
1608805200000|2020-12-24 10:20:00|581.3|578.3|581.27|578.27|581.63|578.63|580.84|577.84|680
1608805500000|2020-12-24 10:25:00|581.35|578.35|580.12|577.12|581.55|578.55|579.69|576.69|623
1608805800000|2020-12-24 10:30:00|580.07|577.07|579.06|576.06|580.17|577.17|578.77|575.77|644
1608806100000|2020-12-24 10:35:00|579.07|576.07|579.85|576.85|580.07|577.07|579.07|576.07|702
1608806400000|2020-12-24 10:40:00|579.86|576.86|581.2|578.2|581.37|578.37|579.43|576.43|524
1608806700000|2020-12-24 10:45:00|581.23|578.23|580.27|577.27|581.28|578.28|579.53|576.53|539
1608807000000|2020-12-24 10:50:00|580.28|577.28|580.64|577.64|581.33|578.33|580.28|577.28|576
1608807300000|2020-12-24 10:55:00|580.62|577.62|578.63|575.63|580.63|577.63|578.62|575.62|635
1608807600000|2020-12-24 11:00:00|578.62|575.62|578.61|575.61|579.62|576.62|577.96|574.96|711
1608807900000|2020-12-24 11:05:00|578.6|575.6|577.62|574.62|579.12|576.12|577.06|574.06|716
1608808200000|2020-12-24 11:10:00|577.65|574.65|579.69|576.69|579.73|576.73|576.24|573.24|702
1608808500000|2020-12-24 11:15:00|579.7|576.7|582.22|579.22|582.28|579.28|578.66|575.66|714
1608808800000|2020-12-24 11:20:00|582.2|579.2|585.07|582.07|585.1|582.1|581.93|578.93|788
1608809100000|2020-12-24 11:25:00|585.06|582.06|583.56|580.56|585.06|582.06|583.31|580.31|640
1608809400000|2020-12-24 11:30:00|583.57|580.57|583.51|580.51|584.42|581.42|583.36|580.36|637
1608809700000|2020-12-24 11:35:00|583.5|580.5|583.01|580.01|583.71|580.71|582.15|579.15|646
1608810000000|2020-12-24 11:40:00|583|580|583.05|580.05|584.01|581.01|582.54|579.54|678
1608810300000|2020-12-24 11:45:00|583.06|580.06|582.81|579.81|583.53|580.53|581.5|578.5|661
1608810600000|2020-12-24 11:50:00|582.8|579.8|584.59|581.59|584.62|581.62|582.12|579.12|671
1608810900000|2020-12-24 11:55:00|584.62|581.62|584.25|581.25|584.8|581.8|583.86|580.86|526
1608811200000|2020-12-24 12:00:00|584.24|581.24|584.79|581.79|586.24|583.24|583.67|580.67|569
1608811500000|2020-12-24 12:05:00|584.8|581.8|582.25|579.25|584.8|581.8|582.22|579.22|644
1608811800000|2020-12-24 12:10:00|582.24|579.24|581.17|578.17|582.77|579.77|580.87|577.87|659
1608812100000|2020-12-24 12:15:00|581.16|578.16|580.6|577.6|581.43|578.43|580.18|577.18|685
1608812400000|2020-12-24 12:20:00|580.61|577.61|580.11|577.11|581.5|578.5|580.01|577.01|445
1608812700000|2020-12-24 12:25:00|580.1|577.1|580.18|577.18|581.14|578.14|580.02|577.02|454
1608813000000|2020-12-24 12:30:00|580.08|577.08|579.9|576.9|581.38|578.38|579.87|576.87|465
1608813300000|2020-12-24 12:35:00|579.87|576.87|583.14|580.14|583.52|580.52|579.42|576.42|715
1608813600000|2020-12-24 12:40:00|583.15|580.15|582.8|579.8|583.15|580.15|582.15|579.15|482
1608813900000|2020-12-24 12:45:00|582.81|579.81|580.24|577.24|582.95|579.95|579.74|576.74|590
1608814200000|2020-12-24 12:50:00|580.23|577.23|583.11|580.11|583.11|580.11|580.21|577.21|537
1608814500000|2020-12-24 12:55:00|583.05|580.05|583.89|580.89|584.79|581.79|582.75|579.75|441
1608814800000|2020-12-24 13:00:00|583.9|580.9|583.7|580.7|584.37|581.37|583.69|580.69|408
1608815100000|2020-12-24 13:05:00|583.89|580.89|583.6|580.6|584.15|581.15|582.75|579.75|549
1608815400000|2020-12-24 13:10:00|583.61|580.61|584.3|581.3|584.31|581.31|583.5|580.5|477
1608815700000|2020-12-24 13:15:00|584.29|581.29|586.1|583.1|586.15|583.15|584.29|581.29|587
1608816000000|2020-12-24 13:20:00|586.12|583.12|584.73|581.73|586.34|583.34|584.47|581.47|537
1608816300000|2020-12-24 13:25:00|584.76|581.76|585.41|582.41|585.44|582.44|583.98|580.98|582
1608816600000|2020-12-24 13:30:00|585.4|582.4|588.34|585.34|588.75|585.75|585.31|582.31|600
1608816900000|2020-12-24 13:35:00|588.33|585.33|594.46|591.46|594.47|591.47|588.29|585.29|802
1608817200000|2020-12-24 13:40:00|594.45|591.45|594.26|591.26|595.26|592.26|593.03|590.03|795
1608817500000|2020-12-24 13:45:00|594.25|591.25|593.18|590.18|594.69|591.69|592.31|589.31|778
1608817800000|2020-12-24 13:50:00|593.17|590.17|595.81|592.81|595.81|592.81|593.09|590.09|788
1608818100000|2020-12-24 13:55:00|595.8|592.8|598.72|595.72|599.1|596.1|595.71|592.71|867
1608818400000|2020-12-24 14:00:00|598.73|595.73|595.7|592.7|601.21|598.21|595.14|592.14|811
1608818700000|2020-12-24 14:05:00|595.64|592.64|596.32|593.32|596.68|593.68|595.57|592.57|615
1608819000000|2020-12-24 14:10:00|596.29|593.29|596.23|593.23|597.37|594.37|595.74|592.74|534
1608819300000|2020-12-24 14:15:00|596.24|593.24|594.69|591.69|596.24|593.24|593.9|590.9|658
1608819600000|2020-12-24 14:20:00|594.67|591.67|595.42|592.42|595.43|592.43|593.84|590.84|633
1608819900000|2020-12-24 14:25:00|595.43|592.43|596.42|593.42|596.67|593.67|594.72|591.72|637
1608820200000|2020-12-24 14:30:00|596.47|593.47|595.39|592.39|596.96|593.96|595.39|592.39|571
1608820500000|2020-12-24 14:35:00|595.41|592.41|595.69|592.69|597.09|594.09|594.79|591.79|535
1608820800000|2020-12-24 14:40:00|595.61|592.61|595.46|592.46|595.79|592.79|595.09|592.09|562
1608821100000|2020-12-24 14:45:00|595.45|592.45|595.92|592.92|596.53|593.53|595.44|592.44|558
1608821400000|2020-12-24 14:50:00|595.96|592.96|594.17|591.17|596.37|593.37|594|591|676
1608821700000|2020-12-24 14:55:00|594.16|591.16|591.26|588.26|594.17|591.17|589.75|586.75|783
1608822000000|2020-12-24 15:00:00|591.27|588.27|592.78|589.78|593.59|590.59|591.26|588.26|651
1608822300000|2020-12-24 15:05:00|592.77|589.77|594.12|591.12|594.81|591.81|592.77|589.77|674
1608822600000|2020-12-24 15:10:00|594.13|591.13|592.69|589.69|594.42|591.42|592.69|589.69|528
1608822900000|2020-12-24 15:15:00|592.68|589.68|592.22|589.22|593.19|590.19|592.12|589.12|589
1608823200000|2020-12-24 15:20:00|592.23|589.23|592.69|589.69|593.53|590.53|592.08|589.08|609
1608823500000|2020-12-24 15:25:00|592.68|589.68|591.77|588.77|593.03|590.03|590.58|587.58|736
1608823800000|2020-12-24 15:30:00|591.78|588.78|591.46|588.46|592.6|589.6|590.89|587.89|700
1608824100000|2020-12-24 15:35:00|591.45|588.45|593.27|590.27|593.7|590.7|591.45|588.45|677
1608824400000|2020-12-24 15:40:00|593.28|590.28|593.86|590.86|593.99|590.99|593.04|590.04|569
1608824700000|2020-12-24 15:45:00|593.85|590.85|593.55|590.55|594.06|591.06|593.4|590.4|640
1608825000000|2020-12-24 15:50:00|593.57|590.57|594.02|591.02|594.29|591.29|593.54|590.54|564
1608825300000|2020-12-24 15:55:00|594.03|591.03|594.49|591.49|595.86|592.86|594.02|591.02|607
1608825600000|2020-12-24 16:00:00|594.46|591.46|591.41|588.41|595.17|592.17|591.07|588.07|793
1608825900000|2020-12-24 16:05:00|591.39|588.39|589.07|586.07|591.68|588.68|588.12|585.12|809
1608826200000|2020-12-24 16:10:00|589.06|586.06|592.87|589.87|593|590|587.67|584.67|786
1608826500000|2020-12-24 16:15:00|592.88|589.88|590.85|587.85|593.65|590.65|590.81|587.81|680
1608826800000|2020-12-24 16:20:00|590.84|587.84|589.84|586.84|591.26|588.26|589.84|586.84|577
1608827100000|2020-12-24 16:25:00|589.74|586.74|591.96|588.96|592.51|589.51|589.48|586.48|688
1608827400000|2020-12-24 16:30:00|591.95|588.95|592.01|589.01|592.73|589.73|591.94|588.94|613
1608827700000|2020-12-24 16:35:00|592.05|589.05|591.84|588.84|592.53|589.53|591.15|588.15|578
1608828000000|2020-12-24 16:40:00|591.85|588.85|590.51|587.51|591.85|588.85|589.77|586.77|641
1608828300000|2020-12-24 16:45:00|590.52|587.52|590.57|587.57|591.33|588.33|589.36|586.36|688
1608828600000|2020-12-24 16:50:00|590.61|587.61|591.9|588.9|592.06|589.06|590.59|587.59|630
1608828900000|2020-12-24 16:55:00|591.91|588.91|589.65|586.65|591.91|588.91|589.41|586.41|581
1608829200000|2020-12-24 17:00:00|589.63|586.63|589.68|586.68|590.93|587.93|589.61|586.61|687
1608829500000|2020-12-24 17:05:00|589.67|586.67|588.74|585.74|590.21|587.21|588.58|585.58|616
1608829800000|2020-12-24 17:10:00|588.73|585.73|590.17|587.17|590.36|587.36|587.9|584.9|636
1608830100000|2020-12-24 17:15:00|590.18|587.18|590.85|587.85|591.23|588.23|589.78|586.78|508
1608830400000|2020-12-24 17:20:00|590.86|587.86|591.5|588.5|591.58|588.58|590.85|587.85|475
1608830700000|2020-12-24 17:25:00|591.48|588.48|592.82|589.82|592.98|589.98|591.05|588.05|561
1608831000000|2020-12-24 17:30:00|592.83|589.83|593.74|590.74|594.47|591.47|592.61|589.61|639
1608831300000|2020-12-24 17:35:00|593.76|590.76|594.24|591.24|594.56|591.56|593.64|590.64|693
1608831600000|2020-12-24 17:40:00|594.23|591.23|593.85|590.85|594.23|591.23|593.15|590.15|591
1608831900000|2020-12-24 17:45:00|593.86|590.86|594.25|591.25|594.37|591.37|593.81|590.81|508
1608832200000|2020-12-24 17:50:00|594.26|591.26|596.51|593.51|596.62|593.62|594.26|591.26|566
1608832500000|2020-12-24 17:55:00|596.5|593.5|595.93|592.93|596.54|593.54|595.22|592.22|433
1608832800000|2020-12-24 18:00:00|595.92|592.92|595.65|592.65|596.86|593.86|594.85|591.85|609
1608833100000|2020-12-24 18:05:00|595.67|592.67|597.4|594.4|597.4|594.4|595.58|592.58|628
1608833400000|2020-12-24 18:10:00|597.43|594.43|596.5|593.5|597.77|594.77|596.48|593.48|413
1608833700000|2020-12-24 18:15:00|596.49|593.49|595.43|592.43|597.45|594.45|595.37|592.37|636
1608834000000|2020-12-24 18:20:00|595.42|592.42|595.73|592.73|595.99|592.99|595.41|592.41|532
1608834300000|2020-12-24 18:25:00|595.75|592.75|596.03|593.03|596.03|593.03|594.77|591.77|476
1608834600000|2020-12-24 18:30:00|596.05|593.05|595.53|592.53|596.1|593.1|594.97|591.97|452
1608834900000|2020-12-24 18:35:00|595.52|592.52|595.9|592.9|595.94|592.94|595.04|592.04|586
1608835200000|2020-12-24 18:40:00|595.94|592.94|594.33|591.33|596.05|593.05|593.81|590.81|498
1608835500000|2020-12-24 18:45:00|594.36|591.36|595.2|592.2|595.6|592.6|594.36|591.36|560
1608835800000|2020-12-24 18:50:00|595.18|592.18|594.45|591.45|596.17|593.17|594.21|591.21|561
1608836100000|2020-12-24 18:55:00|594.47|591.47|596.02|593.02|596.11|593.11|594.43|591.43|533
1608836400000|2020-12-24 19:00:00|596.01|593.01|598.21|595.21|598.59|595.59|596|593|493
1608836700000|2020-12-24 19:05:00|598.2|595.2|597.87|594.87|598.26|595.26|597.37|594.37|427
1608837000000|2020-12-24 19:10:00|597.88|594.88|597.38|594.38|598.29|595.29|597.3|594.3|567
1608837300000|2020-12-24 19:15:00|597.39|594.39|596.38|593.38|597.61|594.61|596.31|593.31|487
1608837600000|2020-12-24 19:20:00|596.39|593.39|596.71|593.71|597.63|594.63|596.39|593.39|476
1608837900000|2020-12-24 19:25:00|596.72|593.72|596.59|593.59|596.95|593.95|596.15|593.15|385
1608838200000|2020-12-24 19:30:00|596.58|593.58|596.67|593.67|596.99|593.99|595.79|592.79|454
1608838500000|2020-12-24 19:35:00|596.69|593.69|595.23|592.23|596.87|593.87|595.07|592.07|503
1608838800000|2020-12-24 19:40:00|595.24|592.24|595.31|592.31|595.5|592.5|594.67|591.67|542
1608839100000|2020-12-24 19:45:00|595.32|592.32|595.67|592.67|595.72|592.72|594.7|591.7|503
1608839400000|2020-12-24 19:50:00|595.66|592.66|595.92|592.92|596.57|593.57|595.41|592.41|479
1608839700000|2020-12-24 19:55:00|595.93|592.93|596.12|593.12|596.51|593.51|595.23|592.23|532
1608840000000|2020-12-24 20:00:00|596.13|593.13|596.25|593.25|597.86|594.86|596.13|593.13|554
1608840300000|2020-12-24 20:05:00|596.26|593.26|595.46|592.46|596.5|593.5|595.37|592.37|607
1608840600000|2020-12-24 20:10:00|595.5|592.5|595.48|592.48|595.61|592.61|594.29|591.29|608
1608840900000|2020-12-24 20:15:00|595.5|592.5|595.16|592.16|595.54|592.54|594.62|591.62|437
1608841200000|2020-12-24 20:20:00|595.18|592.18|596.26|593.26|596.38|593.38|595.18|592.18|661
1608841500000|2020-12-24 20:25:00|596.28|593.28|597.09|594.09|597.29|594.29|596.28|593.28|561
1608841800000|2020-12-24 20:30:00|597.1|594.1|598.13|595.13|598.38|595.38|597.09|594.09|504
1608842100000|2020-12-24 20:35:00|598.12|595.12|599.15|596.15|599.17|596.17|597.97|594.97|312
1608842400000|2020-12-24 20:40:00|599.16|596.16|598.59|595.59|599.22|596.22|598|595|546
1608842700000|2020-12-24 20:45:00|598.6|595.6|599.26|596.26|599.27|596.27|598.6|595.6|514
1608843000000|2020-12-24 20:50:00|599.27|596.27|600.51|597.51|600.53|597.53|599.07|596.07|315
1608843300000|2020-12-24 20:55:00|600.52|597.52|606.06|603.06|607.14|604.14|600.16|597.16|811
1608843600000|2020-12-24 21:00:00|606.07|603.07|606.11|603.11|606.61|603.61|605.96|602.96|632
1608843900000|2020-12-24 21:05:00|606.07|603.07|606.33|603.33|606.8|603.8|605.38|602.38|573
1608844200000|2020-12-24 21:10:00|606.34|603.34|608.68|605.68|608.72|605.72|606.33|603.33|516
1608844500000|2020-12-24 21:15:00|608.7|605.7|607.79|604.79|609.24|606.24|607.23|604.23|539
1608844800000|2020-12-24 21:20:00|607.8|604.8|609.16|606.16|609.17|606.17|607.65|604.65|457
1608845100000|2020-12-24 21:25:00|609.17|606.17|610.74|607.74|611.26|608.26|608.23|605.23|515
1608845400000|2020-12-24 21:30:00|610.65|607.65|607.91|604.91|611.29|608.29|607.91|604.91|585
1608845700000|2020-12-24 21:35:00|607.93|604.93|607.02|604.02|608.04|605.04|605.82|602.82|646
1608846000000|2020-12-24 21:40:00|607.01|604.01|609.15|606.15|609.34|606.34|606.9|603.9|573
1608846300000|2020-12-24 21:45:00|609.14|606.14|607.7|604.7|609.28|606.28|607.59|604.59|536
1608846600000|2020-12-24 21:50:00|607.71|604.71|609.03|606.03|609.63|606.63|607.7|604.7|550
1608846900000|2020-12-24 21:55:00|609.01|606.01|606.36|603.36|609.01|606.01|606.35|603.35|395
1608969600000|2020-12-26 08:00:00|625.79|622.79|627.52|624.52|627.53|624.53|625.52|622.52|448
1608969900000|2020-12-26 08:05:00|627.56|624.56|628.15|625.15|628.29|625.29|627.33|624.33|552
1608970200000|2020-12-26 08:10:00|628.13|625.13|629.05|626.05|629.51|626.51|627.58|624.58|571
1608970500000|2020-12-26 08:15:00|629.07|626.07|628.55|625.55|629.37|626.37|628.02|625.02|557
1608970800000|2020-12-26 08:20:00|628.59|625.59|630.03|627.03|630.08|627.08|628.59|625.59|610
1608971100000|2020-12-26 08:25:00|630.05|627.05|630.69|627.69|630.69|627.69|629.99|626.99|501
1608971400000|2020-12-26 08:30:00|630.7|627.7|631.72|628.72|632.91|629.91|630.63|627.63|711
1608971700000|2020-12-26 08:35:00|631.71|628.71|630.56|627.56|631.71|628.71|630.38|627.38|708
1608972000000|2020-12-26 08:40:00|630.55|627.55|629.56|626.56|631.2|628.2|629.53|626.53|591
1608972300000|2020-12-26 08:45:00|629.55|626.55|629.43|626.43|629.85|626.85|628.6|625.6|665
1608972600000|2020-12-26 08:50:00|629.42|626.42|628.65|625.65|629.64|626.64|628.52|625.52|519
1608972900000|2020-12-26 08:55:00|628.66|625.66|629.05|626.05|629.63|626.63|628.64|625.64|388
1608973200000|2020-12-26 09:00:00|629.06|626.06|628.79|625.79|629.07|626.07|628.25|625.25|431
1608973500000|2020-12-26 09:05:00|628.8|625.8|627.51|624.51|629.11|626.11|627.47|624.47|451
1608973800000|2020-12-26 09:10:00|627.5|624.5|626.22|623.22|627.71|624.71|626.22|623.22|565
1608974100000|2020-12-26 09:15:00|626.26|623.26|625.78|622.78|626.88|623.88|625.23|622.23|611
1608974400000|2020-12-26 09:20:00|625.77|622.77|625.28|622.28|625.82|622.82|624.63|621.63|618
1608974700000|2020-12-26 09:25:00|625.29|622.29|621.9|618.9|625.53|622.53|621.77|618.77|602
1608975000000|2020-12-26 09:30:00|621.89|618.89|622.93|619.93|623.96|620.96|621.54|618.54|725
1608975300000|2020-12-26 09:35:00|622.94|619.94|623.8|620.8|623.89|620.89|622.48|619.48|645
1608975600000|2020-12-26 09:40:00|623.79|620.79|622.35|619.35|624.38|621.38|622.21|619.21|553
1608975900000|2020-12-26 09:45:00|622.34|619.34|624.38|621.38|624.39|621.39|622|619|554
1608976200000|2020-12-26 09:50:00|624.39|621.39|623.68|620.68|624.69|621.69|623.47|620.47|490
1608976500000|2020-12-26 09:55:00|623.67|620.67|624.1|621.1|625.11|622.11|623.67|620.67|562
1608976800000|2020-12-26 10:00:00|624.08|621.08|624.4|621.4|625.35|622.35|623.8|620.8|487
1608977100000|2020-12-26 10:05:00|624.41|621.41|624.13|621.13|624.53|621.53|623.71|620.71|429
1608977400000|2020-12-26 10:10:00|624.12|621.12|622.93|619.93|624.3|621.3|622.93|619.93|537
1608977700000|2020-12-26 10:15:00|622.94|619.94|625.2|622.2|625.2|622.2|622.94|619.94|486
1608978000000|2020-12-26 10:20:00|625.21|622.21|624.11|621.11|625.34|622.34|623.94|620.94|605
1608978300000|2020-12-26 10:25:00|624.1|621.1|623.79|620.79|624.46|621.46|623.38|620.38|525
1608978600000|2020-12-26 10:30:00|623.8|620.8|623.2|620.2|623.95|620.95|623.05|620.05|459
1608978900000|2020-12-26 10:35:00|623.14|620.14|620.51|617.51|623.17|620.17|619.28|616.28|719
1608979200000|2020-12-26 10:40:00|620.49|617.49|618.3|615.3|620.49|617.49|617.52|614.52|824
1608979500000|2020-12-26 10:45:00|618.32|615.32|619.55|616.55|620.11|617.11|618.21|615.21|721
1608979800000|2020-12-26 10:50:00|619.57|616.57|620.42|617.42|620.43|617.43|619.55|616.55|540
1608980100000|2020-12-26 10:55:00|620.43|617.43|620.29|617.29|620.49|617.49|618.82|615.82|615
1608980400000|2020-12-26 11:00:00|620.28|617.28|622.01|619.01|622.3|619.3|620.2|617.2|635
1608980700000|2020-12-26 11:05:00|622.02|619.02|621.41|618.41|622.02|619.02|620.91|617.91|517
1608981000000|2020-12-26 11:10:00|621.39|618.39|620.4|617.4|621.49|618.49|620.34|617.34|502
1608981300000|2020-12-26 11:15:00|620.39|617.39|618.03|615.03|620.39|617.39|617.59|614.59|551
1608981600000|2020-12-26 11:20:00|618.02|615.02|620.66|617.66|620.66|617.66|618.02|615.02|550
1608981900000|2020-12-26 11:25:00|620.64|617.64|622.72|619.72|622.73|619.73|620.62|617.62|594
1608982200000|2020-12-26 11:30:00|622.75|619.75|623.01|620.01|623.35|620.35|621.9|618.9|552
1608982500000|2020-12-26 11:35:00|623|620|623.63|620.63|624.28|621.28|623|620|536
1608982800000|2020-12-26 11:40:00|623.62|620.62|623.2|620.2|623.64|620.64|622.59|619.59|405
1608983100000|2020-12-26 11:45:00|623.19|620.19|622.53|619.53|623.7|620.7|622.39|619.39|536
1608983400000|2020-12-26 11:50:00|622.52|619.52|623.92|620.92|624.55|621.55|622.03|619.03|573
1608983700000|2020-12-26 11:55:00|623.91|620.91|624.09|621.09|624.86|621.86|623.75|620.75|548
1608984000000|2020-12-26 12:00:00|624.08|621.08|625.38|622.38|626.38|623.38|623.83|620.83|687
1608984300000|2020-12-26 12:05:00|625.42|622.42|623.81|620.81|625.48|622.48|623.44|620.44|650
1608984600000|2020-12-26 12:10:00|623.8|620.8|623.27|620.27|623.93|620.93|622.8|619.8|642
1608984900000|2020-12-26 12:15:00|623.26|620.26|623.17|620.17|624.07|621.07|622.74|619.74|522
1608985200000|2020-12-26 12:20:00|623.18|620.18|622.94|619.94|623.45|620.45|622.4|619.4|580
1608985500000|2020-12-26 12:25:00|622.96|619.96|623.95|620.95|624.34|621.34|622.94|619.94|467
1608985800000|2020-12-26 12:30:00|623.87|620.87|622.05|619.05|623.87|620.87|621.59|618.59|657
1608986100000|2020-12-26 12:35:00|622.04|619.04|622.24|619.24|622.52|619.52|621.42|618.42|595
1608986400000|2020-12-26 12:40:00|622.25|619.25|624.04|621.04|625|622|622.18|619.18|720
1608986700000|2020-12-26 12:45:00|624.03|621.03|628.5|625.5|628.56|625.56|624.03|621.03|819
1608987000000|2020-12-26 12:50:00|628.52|625.52|626.41|623.41|628.82|625.82|626.08|623.08|741
1608987300000|2020-12-26 12:55:00|626.43|623.43|625.94|622.94|627.07|624.07|625.93|622.93|525
1608987600000|2020-12-26 13:00:00|626.03|623.03|626.16|623.16|628.11|625.11|626.01|623.01|659
1608987900000|2020-12-26 13:05:00|626.17|623.17|623.58|620.58|626.17|623.17|623.5|620.5|691
1608988200000|2020-12-26 13:10:00|623.57|620.57|623.36|620.36|623.6|620.6|622.19|619.19|739
1608988500000|2020-12-26 13:15:00|623.34|620.34|623.91|620.91|624.71|621.71|622.78|619.78|610
1608988800000|2020-12-26 13:20:00|623.9|620.9|624.27|621.27|624.28|621.28|623.45|620.45|556
1608989100000|2020-12-26 13:25:00|624.28|621.28|623.62|620.62|625.03|622.03|623.62|620.62|501
1608989400000|2020-12-26 13:30:00|623.63|620.63|623.74|620.74|624.08|621.08|622.61|619.61|619
1608989700000|2020-12-26 13:35:00|623.72|620.72|624.06|621.06|624.31|621.31|623.02|620.02|593
1608990000000|2020-12-26 13:40:00|624.05|621.05|623.48|620.48|624.26|621.26|623.1|620.1|543
1608990300000|2020-12-26 13:45:00|623.49|620.49|623.9|620.9|624.06|621.06|622.95|619.95|518
1608990600000|2020-12-26 13:50:00|623.91|620.91|624.81|621.81|625.28|622.28|623.86|620.86|694
1608990900000|2020-12-26 13:55:00|624.83|621.83|624.56|621.56|624.86|621.86|623.94|620.94|576
1608991200000|2020-12-26 14:00:00|624.55|621.55|623.7|620.7|625.03|622.03|623.4|620.4|716
1608991500000|2020-12-26 14:05:00|623.68|620.68|623.83|620.83|623.84|620.84|622.62|619.62|574
1608991800000|2020-12-26 14:10:00|623.85|620.85|630.91|627.91|631.27|628.27|623.67|620.67|935
1608992100000|2020-12-26 14:15:00|630.92|627.92|630.46|627.46|634.42|631.42|630.32|627.32|933
1608992400000|2020-12-26 14:20:00|630.45|627.45|629.03|626.03|631.3|628.3|628.36|625.36|889
1608992700000|2020-12-26 14:25:00|629.06|626.06|630.6|627.6|631.02|628.02|628.89|625.89|794
1608993000000|2020-12-26 14:30:00|630.64|627.64|629.15|626.15|630.89|627.89|628.59|625.59|725
1608993300000|2020-12-26 14:35:00|629.16|626.16|629.85|626.85|630.29|627.29|629.14|626.14|641
1608993600000|2020-12-26 14:40:00|629.84|626.84|630.2|627.2|632.11|629.11|629.66|626.66|756
1608993900000|2020-12-26 14:45:00|630.19|627.19|631.31|628.31|632.11|629.11|630.17|627.17|740
1608994200000|2020-12-26 14:50:00|631.32|628.32|632.85|629.85|632.85|629.85|630.61|627.61|775
1608994500000|2020-12-26 14:55:00|632.84|629.84|631.07|628.07|632.86|629.86|630.05|627.05|774
1608994800000|2020-12-26 15:00:00|631.08|628.08|630.44|627.44|632.1|629.1|630.37|627.37|802
1608995100000|2020-12-26 15:05:00|630.45|627.45|628.36|625.36|630.45|627.45|627.93|624.93|740
1608995400000|2020-12-26 15:10:00|628.37|625.37|630.24|627.24|630.34|627.34|628.3|625.3|711
1608995700000|2020-12-26 15:15:00|630.23|627.23|629.34|626.34|630.89|627.89|629.32|626.32|774
1608996000000|2020-12-26 15:20:00|629.33|626.33|629.24|626.24|629.57|626.57|628.58|625.58|694
1608996300000|2020-12-26 15:25:00|629.22|626.22|629.82|626.82|629.92|626.92|628.19|625.19|696
1608996600000|2020-12-26 15:30:00|629.83|626.83|629.22|626.22|630.73|627.73|629.21|626.21|730
1608996900000|2020-12-26 15:35:00|629.24|626.24|628.97|625.97|630.04|627.04|628.95|625.95|692
1608997200000|2020-12-26 15:40:00|628.98|625.98|628.89|625.89|629.17|626.17|627.75|624.75|643
1608997500000|2020-12-26 15:45:00|628.9|625.9|629.94|626.94|630.33|627.33|628.89|625.89|683
1608997800000|2020-12-26 15:50:00|629.95|626.95|631.48|628.48|632.14|629.14|629.78|626.78|810
1608998100000|2020-12-26 15:55:00|631.38|628.38|630.02|627.02|631.48|628.48|629.82|626.82|841
1608998400000|2020-12-26 16:00:00|629.99|626.99|634.24|631.24|634.67|631.67|629.08|626.08|844
1608998700000|2020-12-26 16:05:00|634.22|631.22|634.37|631.37|636.54|633.54|632.59|629.59|896
1608999000000|2020-12-26 16:10:00|634.33|631.33|631.45|628.45|634.55|631.55|630.2|627.2|900
1608999300000|2020-12-26 16:15:00|631.46|628.46|634.31|631.31|635.92|632.92|631.45|628.45|880
1608999600000|2020-12-26 16:20:00|634.32|631.32|641.91|638.91|644.08|641.08|634.09|631.09|900
1608999900000|2020-12-26 16:25:00|641.88|638.88|644.48|641.48|644.72|641.72|639.7|636.7|937
1609000200000|2020-12-26 16:30:00|644.44|641.44|644.3|641.3|644.8|641.8|642.78|639.78|830
1609000500000|2020-12-26 16:35:00|644.29|641.29|648.59|645.59|650.58|647.58|644.29|641.29|847
1609000800000|2020-12-26 16:40:00|648.61|645.61|647.95|644.95|649.76|646.76|647.87|644.87|849
1609001100000|2020-12-26 16:45:00|648.07|645.07|647.21|644.21|649.14|646.14|645.96|642.96|832
1609001400000|2020-12-26 16:50:00|647.23|644.23|647.91|644.91|649.54|646.54|646.8|643.8|795
1609001700000|2020-12-26 16:55:00|647.96|644.96|648.9|645.9|648.99|645.99|646.81|643.81|797
1609002000000|2020-12-26 17:00:00|648.94|645.94|648.88|645.88|649.78|646.78|646.93|643.93|801
1609002300000|2020-12-26 17:05:00|648.89|645.89|647.47|644.47|648.9|645.9|646.4|643.4|739
1609002600000|2020-12-26 17:10:00|647.46|644.46|647.1|644.1|647.46|644.46|646.49|643.49|673
1609002900000|2020-12-26 17:15:00|647.11|644.11|645.12|642.12|648.38|645.38|644.04|641.04|860
1609003200000|2020-12-26 17:20:00|645.11|642.11|644.75|641.75|645.17|642.17|643.19|640.19|780
1609003500000|2020-12-26 17:25:00|644.76|641.76|644.48|641.48|645.33|642.33|644.3|641.3|734
1609003800000|2020-12-26 17:30:00|644.46|641.46|645.32|642.32|646.25|643.25|644.45|641.45|674
1609004100000|2020-12-26 17:35:00|645.31|642.31|645.67|642.67|646.08|643.08|644.93|641.93|616
1609004400000|2020-12-26 17:40:00|645.71|642.71|645.49|642.49|646.35|643.35|645.04|642.04|705
1609004700000|2020-12-26 17:45:00|645.48|642.48|645.01|642.01|646.28|643.28|644.82|641.82|715
1609005000000|2020-12-26 17:50:00|644.94|641.94|643.81|640.81|644.94|641.94|643.5|640.5|785
1609005300000|2020-12-26 17:55:00|643.79|640.79|644.72|641.72|645.55|642.55|643.75|640.75|605
1609005600000|2020-12-26 18:00:00|644.73|641.73|645.5|642.5|645.58|642.58|644.57|641.57|522
1609005900000|2020-12-26 18:05:00|645.52|642.52|646.48|643.48|647.42|644.42|645.4|642.4|614
1609006200000|2020-12-26 18:10:00|646.51|643.51|646.55|643.55|647.2|644.2|645.92|642.92|600
1609006500000|2020-12-26 18:15:00|646.59|643.59|644.25|641.25|646.59|643.59|644.19|641.19|691
1609006800000|2020-12-26 18:20:00|644.24|641.24|641.52|638.52|644.59|641.59|641.34|638.34|694
1609007100000|2020-12-26 18:25:00|641.53|638.53|642.79|639.79|642.96|639.96|641.46|638.46|633
1609007400000|2020-12-26 18:30:00|642.78|639.78|643.42|640.42|643.65|640.65|642.46|639.46|520
1609007700000|2020-12-26 18:35:00|643.43|640.43|644.15|641.15|644.15|641.15|643.13|640.13|536
1609008000000|2020-12-26 18:40:00|644.13|641.13|643.16|640.16|644.35|641.35|641.89|638.89|768
1609008300000|2020-12-26 18:45:00|643.14|640.14|646.97|643.97|647.1|644.1|642.75|639.75|704
1609008600000|2020-12-26 18:50:00|647.01|644.01|645.49|642.49|648.01|645.01|644.64|641.64|740
1609008900000|2020-12-26 18:55:00|645.51|642.51|643.26|640.26|645.51|642.51|642.88|639.88|739
1609009200000|2020-12-26 19:00:00|643.25|640.25|643.19|640.19|644.47|641.47|643.11|640.11|625
1609009500000|2020-12-26 19:05:00|643.2|640.2|644.15|641.15|644.77|641.77|643.06|640.06|668
1609009800000|2020-12-26 19:10:00|644.17|641.17|644.08|641.08|644.43|641.43|643.86|640.86|524
1609010100000|2020-12-26 19:15:00|644.12|641.12|644.86|641.86|644.87|641.87|643.37|640.37|630
1609010400000|2020-12-26 19:20:00|644.85|641.85|644.86|641.86|645.89|642.89|644.84|641.84|581
1609010700000|2020-12-26 19:25:00|644.87|641.87|645.18|642.18|645.68|642.68|644.76|641.76|536
1609011000000|2020-12-26 19:30:00|645.16|642.16|644.73|641.73|645.54|642.54|644.61|641.61|540
1609011300000|2020-12-26 19:35:00|644.8|641.8|645.41|642.41|646.14|643.14|644.74|641.74|608
1609011600000|2020-12-26 19:40:00|645.4|642.4|645.84|642.84|646.66|643.66|645.25|642.25|485
1609011900000|2020-12-26 19:45:00|645.82|642.82|646.27|643.27|646.31|643.31|645.36|642.36|561
1609012200000|2020-12-26 19:50:00|646.29|643.29|647.05|644.05|647.12|644.12|646.24|643.24|522
1609012500000|2020-12-26 19:55:00|647.06|644.06|646.52|643.52|647.98|644.98|646.32|643.32|635
1609012800000|2020-12-26 20:00:00|646.53|643.53|645.91|642.91|647.62|644.62|645.7|642.7|643
1609013100000|2020-12-26 20:05:00|645.92|642.92|645.18|642.18|646|643|645.18|642.18|643
1609013400000|2020-12-26 20:10:00|645.17|642.17|643.65|640.65|645.17|642.17|643.42|640.42|640
1609013700000|2020-12-26 20:15:00|643.66|640.66|644.56|641.56|644.93|641.93|643.66|640.66|618
1609014000000|2020-12-26 20:20:00|644.55|641.55|645.2|642.2|645.21|642.21|644.28|641.28|592
1609014300000|2020-12-26 20:25:00|645.18|642.18|647.5|644.5|647.67|644.67|645.18|642.18|606
1609014600000|2020-12-26 20:30:00|647.49|644.49|649.85|646.85|649.85|646.85|646.48|643.48|687
1609014900000|2020-12-26 20:35:00|649.86|646.86|651.02|648.02|651.45|648.45|649.31|646.31|721
1609015200000|2020-12-26 20:40:00|651.03|648.03|650.51|647.51|651.6|648.6|650.09|647.09|866
1609015500000|2020-12-26 20:45:00|650.47|647.47|648.55|645.55|650.69|647.69|648.3|645.3|728
1609015800000|2020-12-26 20:50:00|648.56|645.56|648.13|645.13|648.7|645.7|647.93|644.93|513
1609016100000|2020-12-26 20:55:00|648.14|645.14|650.03|647.03|650.37|647.37|647.22|644.22|760
1609016400000|2020-12-26 21:00:00|650.04|647.04|652.08|649.08|652.41|649.41|649.57|646.57|904
1609016700000|2020-12-26 21:05:00|651.99|648.99|653.43|650.43|653.7|650.7|651.67|648.67|891
1609017000000|2020-12-26 21:10:00|653.44|650.44|651.93|648.93|653.91|650.91|651.83|648.83|718
1609017300000|2020-12-26 21:15:00|651.96|648.96|651.76|648.76|652.96|649.96|651.46|648.46|667
1609017600000|2020-12-26 21:20:00|651.78|648.78|651.35|648.35|652.06|649.06|651.13|648.13|711
1609017900000|2020-12-26 21:25:00|651.42|648.42|650.95|647.95|652.47|649.47|650.72|647.72|745
1609018200000|2020-12-26 21:30:00|650.92|647.92|650.81|647.81|651.06|648.06|649.96|646.96|726
1609018500000|2020-12-26 21:35:00|650.78|647.78|652.08|649.08|652.34|649.34|650.55|647.55|818
1609018800000|2020-12-26 21:40:00|652.1|649.1|652.5|649.5|652.66|649.66|651.66|648.66|595
1609019100000|2020-12-26 21:45:00|652.49|649.49|649.06|646.06|653|650|649.06|646.06|775
1609019400000|2020-12-26 21:50:00|649.07|646.07|650.41|647.41|650.57|647.57|646.95|643.95|793
1609019700000|2020-12-26 21:55:00|650.42|647.42|648.68|645.68|650.42|647.42|648.45|645.45|630
1609020000000|2020-12-26 22:00:00|648.61|645.61|647.66|644.66|649.21|646.21|647.62|644.62|561
1609020300000|2020-12-26 22:05:00|647.67|644.67|644.75|641.75|648.89|645.89|644.55|641.55|652
1609020600000|2020-12-26 22:10:00|644.74|641.74|637.85|634.85|645|642|637.2|634.2|737
1609020900000|2020-12-26 22:15:00|637.86|634.86|634.75|631.75|641.3|638.3|633.07|630.07|845
1609021200000|2020-12-26 22:20:00|634.8|631.8|637.66|634.66|639.96|636.96|634.8|631.8|854
1609021500000|2020-12-26 22:25:00|637.65|634.65|638.73|635.73|638.79|635.79|635.28|632.28|620
1609021800000|2020-12-26 22:30:00|638.72|635.72|635.55|632.55|638.88|635.88|633.85|630.85|807
1609022100000|2020-12-26 22:35:00|635.56|632.56|637.83|634.83|638.53|635.53|635.55|632.55|676
1609022400000|2020-12-26 22:40:00|637.86|634.86|635.81|632.81|637.86|634.86|635.43|632.43|588
1609022700000|2020-12-26 22:45:00|635.8|632.8|633.88|630.88|637.63|634.63|633.88|630.88|606
1609023000000|2020-12-26 22:50:00|633.85|630.85|634.87|631.87|634.89|631.89|632.01|629.01|779
1609023300000|2020-12-26 22:55:00|634.85|631.85|635.25|632.25|635.28|632.28|634.03|631.03|700
1609023600000|2020-12-26 23:00:00|635.24|632.24|636.73|633.73|637.25|634.25|634.88|631.88|619
1609023900000|2020-12-26 23:05:00|636.72|633.72|637|634|637.56|634.56|636.64|633.64|534
1609024200000|2020-12-26 23:10:00|637.01|634.01|637.34|634.34|638.01|635.01|636.35|633.35|610
1609024500000|2020-12-26 23:15:00|637.3|634.3|637.65|634.65|638.03|635.03|637.25|634.25|605
1609024800000|2020-12-26 23:20:00|637.66|634.66|637.79|634.79|638.35|635.35|636.04|633.04|707
1609025100000|2020-12-26 23:25:00|637.78|634.78|637.23|634.23|637.79|634.79|636.84|633.84|605
1609025400000|2020-12-26 23:30:00|637.21|634.21|639.49|636.49|639.9|636.9|637.16|634.16|584
1609025700000|2020-12-26 23:35:00|639.5|636.5|638.01|635.01|640.35|637.35|637.65|634.65|712
1609026000000|2020-12-26 23:40:00|637.97|634.97|634.44|631.44|638.15|635.15|633.57|630.57|796
1609026300000|2020-12-26 23:45:00|634.46|631.46|637.2|634.2|637.2|634.2|633.91|630.91|744
1609026600000|2020-12-26 23:50:00|637.22|634.22|637.52|634.52|638.39|635.39|637.1|634.1|747
1609026900000|2020-12-26 23:55:00|637.56|634.56|638.19|635.19|638.23|635.23|637.35|634.35|722
1609027200000|2020-12-27 00:00:00|638.22|635.22|639.54|636.54|639.77|636.77|638.19|635.19|758
1609027500000|2020-12-27 00:05:00|639.53|636.53|639.24|636.24|640.32|637.32|639.21|636.21|705
1609027800000|2020-12-27 00:10:00|639.23|636.23|639.53|636.53|639.74|636.74|638.78|635.78|542
1609028100000|2020-12-27 00:15:00|639.52|636.52|637.04|634.04|639.79|636.79|636.73|633.73|679
1609028400000|2020-12-27 00:20:00|637.05|634.05|637.95|634.95|638.18|635.18|636.82|633.82|689
1609028700000|2020-12-27 00:25:00|637.93|634.93|641.88|638.88|641.88|638.88|637.8|634.8|685
1609029000000|2020-12-27 00:30:00|641.87|638.87|643.28|640.28|643.41|640.41|641.82|638.82|800
1609029300000|2020-12-27 00:35:00|643.24|640.24|642.51|639.51|643.34|640.34|642.5|639.5|633
1609029600000|2020-12-27 00:40:00|642.5|639.5|640.73|637.73|642.5|639.5|640.02|637.02|757
1609029900000|2020-12-27 00:45:00|640.67|637.67|639.64|636.64|641.04|638.04|639.23|636.23|690
1609030200000|2020-12-27 00:50:00|639.66|636.66|640.31|637.31|640.65|637.65|639.66|636.66|617
1609030500000|2020-12-27 00:55:00|640.3|637.3|639.38|636.38|640.41|637.41|638.95|635.95|652
1609030800000|2020-12-27 01:00:00|639.37|636.37|643.9|640.9|644.09|641.09|639.26|636.26|714
1609031100000|2020-12-27 01:05:00|643.93|640.93|644.15|641.15|645.36|642.36|643.93|640.93|740
1609031400000|2020-12-27 01:10:00|644.17|641.17|641.53|638.53|644.68|641.68|641.53|638.53|715
1609031700000|2020-12-27 01:15:00|641.47|638.47|643.06|640.06|643.39|640.39|641.47|638.47|754
1609032000000|2020-12-27 01:20:00|643.07|640.07|641.55|638.55|643.1|640.1|641.4|638.4|709
1609032300000|2020-12-27 01:25:00|641.56|638.56|643.83|640.83|644.14|641.14|641.48|638.48|686
1609032600000|2020-12-27 01:30:00|643.87|640.87|643.69|640.69|644.34|641.34|643.47|640.47|602
1609032900000|2020-12-27 01:35:00|643.7|640.7|645.33|642.33|645.64|642.64|642.8|639.8|540
1609033200000|2020-12-27 01:40:00|645.34|642.34|644.02|641.02|645.39|642.39|641.25|638.25|819
1609033500000|2020-12-27 01:45:00|644.07|641.07|640.32|637.32|644.07|641.07|640.27|637.27|806
1609033800000|2020-12-27 01:50:00|640.33|637.33|640.82|637.82|641.34|638.34|640.24|637.24|742
1609034100000|2020-12-27 01:55:00|640.83|637.83|642.79|639.79|642.86|639.86|640.82|637.82|735
1609034400000|2020-12-27 02:00:00|642.77|639.77|644.67|641.67|644.69|641.69|641.77|638.77|712
1609034700000|2020-12-27 02:05:00|644.68|641.68|647.39|644.39|647.83|644.83|644.67|641.67|651
1609035000000|2020-12-27 02:10:00|647.38|644.38|646.86|643.86|647.87|644.87|646.7|643.7|700
1609035300000|2020-12-27 02:15:00|646.83|643.83|649.37|646.37|649.37|646.37|646.81|643.81|682
1609035600000|2020-12-27 02:20:00|649.38|646.38|652.11|649.11|652.15|649.15|649.3|646.3|629
1609035900000|2020-12-27 02:25:00|652.09|649.09|652.51|649.51|653.4|650.4|651.03|648.03|657
1609036200000|2020-12-27 02:30:00|652.57|649.57|651.79|648.79|652.7|649.7|650.85|647.85|613
1609036500000|2020-12-27 02:35:00|651.8|648.8|651.48|648.48|652.07|649.07|650.96|647.96|602
1609036800000|2020-12-27 02:40:00|651.47|648.47|651.63|648.63|652.72|649.72|651.31|648.31|622
1609037100000|2020-12-27 02:45:00|651.62|648.62|648.73|645.73|651.93|648.93|647.99|644.99|570
1609037400000|2020-12-27 02:50:00|648.72|645.72|647.41|644.41|648.72|645.72|645.59|642.59|753
1609037700000|2020-12-27 02:55:00|647.4|644.4|647.26|644.26|647.82|644.82|646.74|643.74|718
1609038000000|2020-12-27 03:00:00|647.27|644.27|646.93|643.93|648.1|645.1|646.93|643.93|505
1609038300000|2020-12-27 03:05:00|646.92|643.92|646.93|643.93|647.81|644.81|646.81|643.81|471
1609038600000|2020-12-27 03:10:00|646.91|643.91|646.49|643.49|647.07|644.07|645.89|642.89|577
1609038900000|2020-12-27 03:15:00|646.48|643.48|644.59|641.59|646.84|643.84|644.53|641.53|497
1609039200000|2020-12-27 03:20:00|644.6|641.6|646.94|643.94|646.98|643.98|644.49|641.49|556
1609039500000|2020-12-27 03:25:00|646.93|643.93|646.07|643.07|646.94|643.94|645.53|642.53|439
1609039800000|2020-12-27 03:30:00|646.09|643.09|643.62|640.62|646.1|643.1|643.61|640.61|453
1609040100000|2020-12-27 03:35:00|643.65|640.65|642.52|639.52|644.08|641.08|642.19|639.19|549
1609040400000|2020-12-27 03:40:00|642.53|639.53|644.52|641.52|644.86|641.86|642.51|639.51|583
1609040700000|2020-12-27 03:45:00|644.51|641.51|644.34|641.34|644.85|641.85|643.48|640.48|517
1609041000000|2020-12-27 03:50:00|644.35|641.35|645.39|642.39|645.43|642.43|643.73|640.73|536
1609041300000|2020-12-27 03:55:00|645.4|642.4|644.63|641.63|645.4|642.4|644.08|641.08|603
1609041600000|2020-12-27 04:00:00|644.64|641.64|645.06|642.06|645.89|642.89|644.64|641.64|535
1609041900000|2020-12-27 04:05:00|645.11|642.11|644.99|641.99|645.25|642.25|644.44|641.44|402
1609042200000|2020-12-27 04:10:00|645|642|645.36|642.36|645.49|642.49|644.59|641.59|542
1609042500000|2020-12-27 04:15:00|645.35|642.35|645.64|642.64|646.14|643.14|645.26|642.26|511
1609042800000|2020-12-27 04:20:00|645.49|642.49|644.95|641.95|646.1|643.1|644.86|641.86|530
1609043100000|2020-12-27 04:25:00|644.91|641.91|646.21|643.21|646.27|643.27|644.91|641.91|599
1609043400000|2020-12-27 04:30:00|646.23|643.23|645.27|642.27|646.28|643.28|645.12|642.12|592
1609043700000|2020-12-27 04:35:00|645.26|642.26|645.99|642.99|646.27|643.27|645.22|642.22|568
1609044000000|2020-12-27 04:40:00|646.01|643.01|644.89|641.89|646.06|643.06|644.88|641.88|503
1609044300000|2020-12-27 04:45:00|644.88|641.88|644.33|641.33|644.88|641.88|644.18|641.18|431
1609044600000|2020-12-27 04:50:00|644.31|641.31|643.83|640.83|644.6|641.6|643.53|640.53|459
1609044900000|2020-12-27 04:55:00|643.84|640.84|644.59|641.59|644.59|641.59|643.65|640.65|533
1609045200000|2020-12-27 05:00:00|644.58|641.58|645.66|642.66|645.66|642.66|644.19|641.19|408
1609045500000|2020-12-27 05:05:00|645.61|642.61|646.48|643.48|646.67|643.67|645.61|642.61|389
1609045800000|2020-12-27 05:10:00|646.45|643.45|646.69|643.69|647.03|644.03|646.39|643.39|389
1609046100000|2020-12-27 05:15:00|646.68|643.68|646.6|643.6|647.14|644.14|646.56|643.56|316
1609046400000|2020-12-27 05:20:00|646.59|643.59|647.57|644.57|648.06|645.06|645.95|642.95|383
1609046700000|2020-12-27 05:25:00|647.56|644.56|647.39|644.39|647.91|644.91|647.39|644.39|465
1609047000000|2020-12-27 05:30:00|647.4|644.4|646.65|643.65|647.77|644.77|646.51|643.51|463
1609047300000|2020-12-27 05:35:00|646.64|643.64|646.18|643.18|647.32|644.32|646.17|643.17|549
1609047600000|2020-12-27 05:40:00|646.17|643.17|645.76|642.76|646.24|643.24|645.58|642.58|478
1609047900000|2020-12-27 05:45:00|645.77|642.77|647.69|644.69|647.7|644.7|645.77|642.77|435
1609048200000|2020-12-27 05:50:00|647.7|644.7|647.61|644.61|647.83|644.83|647.29|644.29|412
1609048500000|2020-12-27 05:55:00|647.62|644.62|647.21|644.21|647.97|644.97|647.2|644.2|584
1609048800000|2020-12-27 06:00:00|647.2|644.2|651.33|648.33|651.49|648.49|647.2|644.2|801
1609049100000|2020-12-27 06:05:00|651.28|648.28|651.75|648.75|651.91|648.91|650.48|647.48|778
1609049400000|2020-12-27 06:10:00|651.76|648.76|650.5|647.5|651.78|648.78|650.48|647.48|637
1609049700000|2020-12-27 06:15:00|650.47|647.47|649.7|646.7|651.02|648.02|648.04|645.04|691
1609050000000|2020-12-27 06:20:00|649.71|646.71|649.35|646.35|650.26|647.26|649.16|646.16|601
1609050300000|2020-12-27 06:25:00|649.36|646.36|651.53|648.53|651.61|648.61|649.29|646.29|526
1609050600000|2020-12-27 06:30:00|651.52|648.52|655.55|652.55|656.16|653.16|650.87|647.87|759
1609050900000|2020-12-27 06:35:00|655.54|652.54|653.97|650.97|655.56|652.56|653.25|650.25|649
1609051200000|2020-12-27 06:40:00|653.99|650.99|655|652|655.82|652.82|653.96|650.96|686
1609051500000|2020-12-27 06:45:00|654.99|651.99|653.51|650.51|655.08|652.08|653.1|650.1|609
1609051800000|2020-12-27 06:50:00|653.59|650.59|653.69|650.69|655.11|652.11|653.25|650.25|689
1609052100000|2020-12-27 06:55:00|653.71|650.71|652.9|649.9|653.73|650.73|652.69|649.69|674
1609052400000|2020-12-27 07:00:00|652.88|649.88|652.95|649.95|653.69|650.69|651.87|648.87|624
1609052700000|2020-12-27 07:05:00|652.96|649.96|651.86|648.86|653.26|650.26|651.71|648.71|537
1609053000000|2020-12-27 07:10:00|651.84|648.84|652.4|649.4|652.43|649.43|649.61|646.61|645
1609053300000|2020-12-27 07:15:00|652.37|649.37|653.2|650.2|653.21|650.21|651.97|648.97|539
1609053600000|2020-12-27 07:20:00|653.21|650.21|652.31|649.31|653.21|650.21|652.16|649.16|538
1609053900000|2020-12-27 07:25:00|652.3|649.3|653.13|650.13|653.54|650.54|652.2|649.2|508
1609054200000|2020-12-27 07:30:00|653.14|650.14|654.14|651.14|654.15|651.15|653|650|496
1609054500000|2020-12-27 07:35:00|654.24|651.24|654.75|651.75|655.03|652.03|653.78|650.78|578
1609054800000|2020-12-27 07:40:00|654.74|651.74|653.42|650.42|654.94|651.94|653.4|650.4|540
1609055100000|2020-12-27 07:45:00|653.4|650.4|652.36|649.36|653.49|650.49|652.29|649.29|590
1609055400000|2020-12-27 07:50:00|652.35|649.35|652.19|649.19|652.55|649.55|651.3|648.3|350
1609055700000|2020-12-27 07:55:00|652.2|649.2|651.14|648.14|652.26|649.26|650.94|647.94|526
1609056000000|2020-12-27 08:00:00|651.15|648.15|652.5|649.5|652.94|649.94|651.15|648.15|578
1609056300000|2020-12-27 08:05:00|652.48|649.48|654.5|651.5|654.52|651.52|652.35|649.35|682
1609056600000|2020-12-27 08:10:00|654.4|651.4|653.73|650.73|654.78|651.78|653.21|650.21|694
1609056900000|2020-12-27 08:15:00|653.74|650.74|653.13|650.13|654.75|651.75|653.12|650.12|654
1609057200000|2020-12-27 08:20:00|653.14|650.14|651.31|648.31|653.66|650.66|650.46|647.46|675
1609057500000|2020-12-27 08:25:00|651.3|648.3|648.68|645.68|651.45|648.45|648.33|645.33|805
1609057800000|2020-12-27 08:30:00|648.69|645.69|648.74|645.74|650.13|647.13|648.41|645.41|741
1609058100000|2020-12-27 08:35:00|648.73|645.73|649.28|646.28|649.44|646.44|647.12|644.12|682
1609058400000|2020-12-27 08:40:00|649.27|646.27|649.5|646.5|650.17|647.17|649.18|646.18|563
1609058700000|2020-12-27 08:45:00|649.51|646.51|652.78|649.78|653.22|650.22|649.49|646.49|620
1609059000000|2020-12-27 08:50:00|652.79|649.79|652.48|649.48|653.3|650.3|651.67|648.67|494
1609059300000|2020-12-27 08:55:00|652.51|649.51|645.95|642.95|652.53|649.53|645.7|642.7|659
1609059600000|2020-12-27 09:00:00|645.85|642.85|646.37|643.37|646.37|643.37|641.85|638.85|819
1609059900000|2020-12-27 09:05:00|646.38|643.38|647.08|644.08|647.89|644.89|646.35|643.35|626
1609060200000|2020-12-27 09:10:00|647.07|644.07|648.34|645.34|648.34|645.34|646.22|643.22|691
1609060500000|2020-12-27 09:15:00|648.31|645.31|647.54|644.54|649.31|646.31|647.49|644.49|662
1609060800000|2020-12-27 09:20:00|647.56|644.56|648.24|645.24|649.08|646.08|647.49|644.49|638
1609061100000|2020-12-27 09:25:00|648.25|645.25|648.18|645.18|648.72|645.72|647.83|644.83|610
1609061400000|2020-12-27 09:30:00|648.2|645.2|647.24|644.24|648.58|645.58|646.98|643.98|410
1609061700000|2020-12-27 09:35:00|647.23|644.23|644.55|641.55|647.91|644.91|644.4|641.4|728
1609062000000|2020-12-27 09:40:00|644.56|641.56|645.84|642.84|646.19|643.19|643.32|640.32|580
1609062300000|2020-12-27 09:45:00|645.83|642.83|647.04|644.04|647.23|644.23|645.72|642.72|448
1609062600000|2020-12-27 09:50:00|647.03|644.03|648.12|645.12|648.21|645.21|646.89|643.89|628
1609062900000|2020-12-27 09:55:00|648.13|645.13|648.34|645.34|648.97|645.97|647.99|644.99|621
1609063200000|2020-12-27 10:00:00|648.36|645.36|647.27|644.27|648.36|645.36|646.83|643.83|534
1609063500000|2020-12-27 10:05:00|647.28|644.28|648.02|645.02|648.39|645.39|647.28|644.28|557
1609063800000|2020-12-27 10:10:00|648.03|645.03|647.46|644.46|648.06|645.06|647.05|644.05|474
1609064100000|2020-12-27 10:15:00|647.55|644.55|646.52|643.52|647.55|644.55|645.86|642.86|503
1609064400000|2020-12-27 10:20:00|646.51|643.51|646.01|643.01|647.3|644.3|645.87|642.87|577
1609064700000|2020-12-27 10:25:00|646.02|643.02|645.72|642.72|646.05|643.05|644.88|641.88|621
1609065000000|2020-12-27 10:30:00|645.73|642.73|646.59|643.59|646.62|643.62|644.9|641.9|525
1609065300000|2020-12-27 10:35:00|646.57|643.57|646.76|643.76|646.93|643.93|646.47|643.47|441
1609065600000|2020-12-27 10:40:00|646.77|643.77|645.12|642.12|646.9|643.9|645.07|642.07|581
1609065900000|2020-12-27 10:45:00|645.11|642.11|647|644|647.2|644.2|644.67|641.67|481
1609066200000|2020-12-27 10:50:00|647.05|644.05|646.71|643.71|647.28|644.28|646.49|643.49|496
1609066500000|2020-12-27 10:55:00|646.72|643.72|647.25|644.25|647.31|644.31|646.38|643.38|388
1609066800000|2020-12-27 11:00:00|647.24|644.24|649.13|646.13|649.2|646.2|646.44|643.44|531
1609067100000|2020-12-27 11:05:00|649.14|646.14|650.05|647.05|650.53|647.53|648.3|645.3|784
1609067400000|2020-12-27 11:10:00|650.09|647.09|648.95|645.95|650.12|647.12|648.43|645.43|740
1609067700000|2020-12-27 11:15:00|648.94|645.94|647.79|644.79|649.03|646.03|646.9|643.9|754
1609068000000|2020-12-27 11:20:00|647.77|644.77|646.81|643.81|648.11|645.11|646.81|643.81|606
1609068300000|2020-12-27 11:25:00|646.84|643.84|646.27|643.27|647.29|644.29|646.21|643.21|568
1609068600000|2020-12-27 11:30:00|646.28|643.28|641.93|638.93|647.12|644.12|641.68|638.68|571
1609068900000|2020-12-27 11:35:00|641.81|638.81|634.84|631.84|643.43|640.43|633.21|630.21|940
1609069200000|2020-12-27 11:40:00|634.78|631.78|633.5|630.5|635.26|632.26|627.38|624.38|942
1609069500000|2020-12-27 11:45:00|633.47|630.47|636.22|633.22|636.43|633.43|633.35|630.35|789
1609069800000|2020-12-27 11:50:00|636.25|633.25|637.8|634.8|637.98|634.98|635.35|632.35|776
1609070100000|2020-12-27 11:55:00|637.79|634.79|639.34|636.34|639.39|636.39|636.64|633.64|722
1609070400000|2020-12-27 12:00:00|639.38|636.38|635.83|632.83|639.38|636.38|635.59|632.59|845
1609070700000|2020-12-27 12:05:00|635.89|632.89|631.05|628.05|635.96|632.96|631.04|628.04|929
1609071000000|2020-12-27 12:10:00|630.98|627.98|632.79|629.79|633.18|630.18|627.83|624.83|978
1609071300000|2020-12-27 12:15:00|632.81|629.81|631.52|628.52|635.31|632.31|631.5|628.5|898
1609071600000|2020-12-27 12:20:00|631.59|628.59|632.23|629.23|632.87|629.87|628.58|625.58|864
1609071900000|2020-12-27 12:25:00|632.22|629.22|631.4|628.4|632.77|629.77|630.38|627.38|819
1609072200000|2020-12-27 12:30:00|631.38|628.38|633.27|630.27|633.53|630.53|630.18|627.18|814
1609072500000|2020-12-27 12:35:00|633.33|630.33|635.98|632.98|635.99|632.99|633.28|630.28|626
1609072800000|2020-12-27 12:40:00|635.97|632.97|635.03|632.03|636.45|633.45|634.31|631.31|684
1609073100000|2020-12-27 12:45:00|635.04|632.04|636.76|633.76|637.61|634.61|635.01|632.01|686
1609073400000|2020-12-27 12:50:00|636.77|633.77|635.96|632.96|637.12|634.12|635.52|632.52|609
1609073700000|2020-12-27 12:55:00|635.95|632.95|635.87|632.87|636.76|633.76|635.53|632.53|684
1609074000000|2020-12-27 13:00:00|635.85|632.85|637.62|634.62|637.92|634.92|635.8|632.8|592
1609074300000|2020-12-27 13:05:00|637.52|634.52|637.32|634.32|637.75|634.75|636.6|633.6|663
1609074600000|2020-12-27 13:10:00|637.33|634.33|637.28|634.28|637.33|634.33|634.86|631.86|613
1609074900000|2020-12-27 13:15:00|637.29|634.29|636.44|633.44|638.88|635.88|636.35|633.35|379
1609075200000|2020-12-27 13:20:00|636.45|633.45|636.94|633.94|637.02|634.02|636.32|633.32|633
1609075500000|2020-12-27 13:25:00|636.92|633.92|636.24|633.24|636.95|633.95|635.92|632.92|405
1609075800000|2020-12-27 13:30:00|636.23|633.23|636.81|633.81|636.93|633.93|634.96|631.96|523
1609076100000|2020-12-27 13:35:00|636.82|633.82|639.06|636.06|639.06|636.06|636.79|633.79|464
1609076400000|2020-12-27 13:40:00|639.07|636.07|640.53|637.53|640.92|637.92|639.07|636.07|629
1609076700000|2020-12-27 13:45:00|640.55|637.55|640.85|637.85|641.42|638.42|640.08|637.08|656
1609077000000|2020-12-27 13:50:00|640.78|637.78|643.86|640.86|643.86|640.86|640.78|637.78|637
1609077300000|2020-12-27 13:55:00|644.15|641.15|648.48|645.48|648.53|645.53|644.14|641.14|737
1609077600000|2020-12-27 14:00:00|648.46|645.46|656.47|653.47|656.47|653.47|647.9|644.9|895
1609077900000|2020-12-27 14:05:00|656.43|653.43|660.47|657.47|662.32|659.32|656.43|653.43|861
1609078200000|2020-12-27 14:10:00|660.51|657.51|664.94|661.94|666.42|663.42|660.51|657.51|802
1609078500000|2020-12-27 14:15:00|664.95|661.95|664.01|661.01|666.72|663.72|661.2|658.2|876
1609078800000|2020-12-27 14:20:00|664.18|661.18|670.22|667.22|671.02|668.02|662.85|659.85|818
1609079100000|2020-12-27 14:25:00|670.13|667.13|674.2|671.2|676.55|673.55|670.13|667.13|1005
1609079400000|2020-12-27 14:30:00|674.23|671.23|681.45|678.45|681.5|678.5|674.15|671.15|945
1609079700000|2020-12-27 14:35:00|681.41|678.41|677.48|674.48|681.7|678.7|676.6|673.6|965
1609080000000|2020-12-27 14:40:00|677.49|674.49|685.01|682.01|685.99|682.99|675.93|672.93|902
1609080300000|2020-12-27 14:45:00|684.97|681.97|686.04|683.04|689.42|686.42|684.85|681.85|926
1609080600000|2020-12-27 14:50:00|686.05|683.05|685.9|682.9|686.97|683.97|680.89|677.89|919
1609080900000|2020-12-27 14:55:00|685.93|682.93|684.76|681.76|686.58|683.58|681.38|678.38|894
1609081200000|2020-12-27 15:00:00|684.87|681.87|694.01|691.01|695.93|692.93|684.87|681.87|955
1609081500000|2020-12-27 15:05:00|694.04|691.04|696.78|693.78|697.49|694.49|692.51|689.51|938
1609081800000|2020-12-27 15:10:00|696.86|693.86|693.58|690.58|697.31|694.31|692.36|689.36|965
1609082100000|2020-12-27 15:15:00|693.56|690.56|696.96|693.96|698.2|695.2|693.52|690.52|900
1609082400000|2020-12-27 15:20:00|696.86|693.86|688.24|685.24|697.05|694.05|688.24|685.24|917
1609082700000|2020-12-27 15:25:00|688.26|685.26|685.98|682.98|690.17|687.17|682.25|679.25|947
1609083000000|2020-12-27 15:30:00|685.99|682.99|690.63|687.63|691.94|688.94|685.97|682.97|919
1609083300000|2020-12-27 15:35:00|690.64|687.64|692.81|689.81|692.82|689.82|687.09|684.09|877
1609083600000|2020-12-27 15:40:00|692.85|689.85|693.83|690.83|695.3|692.3|692.49|689.49|894
1609083900000|2020-12-27 15:45:00|693.91|690.91|695.08|692.08|696.2|693.2|692.9|689.9|844
1609084200000|2020-12-27 15:50:00|695.07|692.07|694.71|691.71|695.08|692.08|693.74|690.74|790
1609084500000|2020-12-27 15:55:00|694.76|691.76|698.39|695.39|698.62|695.62|694.72|691.72|835
1609084800000|2020-12-27 16:00:00|698.4|695.4|709.89|706.89|709.92|706.92|697.81|694.81|872
1609085100000|2020-12-27 16:05:00|709.86|706.86|711.28|708.28|715.59|712.59|708.75|705.75|976
1609085400000|2020-12-27 16:10:00|711.31|708.31|713.53|710.53|715.39|712.39|705.53|702.53|973
1609085700000|2020-12-27 16:15:00|713.6|710.6|706.31|703.31|713.73|710.73|705.44|702.44|960
1609086000000|2020-12-27 16:20:00|706.35|703.35|698.27|695.27|706.78|703.78|698.19|695.19|1040
1609086300000|2020-12-27 16:25:00|698.32|695.32|702.62|699.62|702.65|699.65|692.23|689.23|1022
1609086600000|2020-12-27 16:30:00|702.54|699.54|695.07|692.07|703.01|700.01|695|692|1002
1609086900000|2020-12-27 16:35:00|695.11|692.11|695.03|692.03|696.63|693.63|691.91|688.91|1011
1609087200000|2020-12-27 16:40:00|695.05|692.05|697.51|694.51|699.2|696.2|693.35|690.35|924
1609087500000|2020-12-27 16:45:00|697.52|694.52|694.84|691.84|697.8|694.8|692.34|689.34|973
1609087800000|2020-12-27 16:50:00|694.81|691.81|694.43|691.43|695.19|692.19|688.1|685.1|946
1609088100000|2020-12-27 16:55:00|694.37|691.37|696.89|693.89|696.96|693.96|694.33|691.33|890
1609088400000|2020-12-27 17:00:00|696.9|693.9|694.37|691.37|696.96|693.96|691.91|688.91|898
1609088700000|2020-12-27 17:05:00|694.48|691.48|690.99|687.99|694.74|691.74|690.03|687.03|833
1609089000000|2020-12-27 17:10:00|690.96|687.96|688.8|685.8|691.76|688.76|688.62|685.62|931
1609089300000|2020-12-27 17:15:00|688.81|685.81|692.05|689.05|693.66|690.66|688.64|685.64|894
1609089600000|2020-12-27 17:20:00|692.04|689.04|690.39|687.39|692.15|689.15|689.58|686.58|868
1609089900000|2020-12-27 17:25:00|690.38|687.38|690.64|687.64|692.22|689.22|690.1|687.1|815
1609090200000|2020-12-27 17:30:00|690.67|687.67|695.19|692.19|695.2|692.2|689.1|686.1|869
1609090500000|2020-12-27 17:35:00|695.18|692.18|689.99|686.99|695.2|692.2|689.83|686.83|847
1609090800000|2020-12-27 17:40:00|690.01|687.01|684.9|681.9|690.39|687.39|683.94|680.94|916
1609091100000|2020-12-27 17:45:00|684.88|681.88|686.46|683.46|687.97|684.97|684.82|681.82|841
1609091400000|2020-12-27 17:50:00|686.52|683.52|688.58|685.58|689.01|686.01|686.3|683.3|836
1609091700000|2020-12-27 17:55:00|688.56|685.56|690.06|687.06|690.12|687.12|687.32|684.32|786
1609092000000|2020-12-27 18:00:00|690.07|687.07|688.75|685.75|692.09|689.09|687.84|684.84|829
1609092300000|2020-12-27 18:05:00|688.76|685.76|692.27|689.27|692.46|689.46|688.75|685.75|852
1609092600000|2020-12-27 18:10:00|692.3|689.3|694.02|691.02|694.33|691.33|692.29|689.29|738
1609092900000|2020-12-27 18:15:00|694.01|691.01|694.1|691.1|694.75|691.75|693.03|690.03|663
1609093200000|2020-12-27 18:20:00|694.11|691.11|694.27|691.27|694.29|691.29|693.32|690.32|698
1609093500000|2020-12-27 18:25:00|694.26|691.26|693.54|690.54|695.39|692.39|692.54|689.54|755
1609093800000|2020-12-27 18:30:00|693.53|690.53|692.09|689.09|693.67|690.67|690.83|687.83|692
1609094100000|2020-12-27 18:35:00|692.12|689.12|690.12|687.12|692.12|689.12|688.85|685.85|857
1609094400000|2020-12-27 18:40:00|690.11|687.11|691.17|688.17|691.66|688.66|689.63|686.63|634
1609094700000|2020-12-27 18:45:00|691.16|688.16|695.22|692.22|695.22|692.22|691.12|688.12|616
1609095000000|2020-12-27 18:50:00|695.2|692.2|694.61|691.61|695.65|692.65|694.37|691.37|583
1609095300000|2020-12-27 18:55:00|694.63|691.63|694.65|691.65|695.34|692.34|694.62|691.62|588
1609095600000|2020-12-27 19:00:00|694.52|691.52|694.11|691.11|695.11|692.11|693.41|690.41|646
1609095900000|2020-12-27 19:05:00|694.08|691.08|696.12|693.12|696.12|693.12|693.76|690.76|506
1609096200000|2020-12-27 19:10:00|696.13|693.13|699.64|696.64|699.74|696.74|696.12|693.12|516
1609096500000|2020-12-27 19:15:00|699.65|696.65|700.04|697.04|702.78|699.78|699.61|696.61|752
1609096800000|2020-12-27 19:20:00|700.05|697.05|701.18|698.18|701.59|698.59|700.04|697.04|643
1609097100000|2020-12-27 19:25:00|701.17|698.17|697.98|694.98|702.36|699.36|697.91|694.91|799
1609097400000|2020-12-27 19:30:00|697.97|694.97|700.91|697.91|701.22|698.22|697.97|694.97|672
1609097700000|2020-12-27 19:35:00|700.95|697.95|701.4|698.4|702.47|699.47|700.15|697.15|566
1609098000000|2020-12-27 19:40:00|701.37|698.37|702.48|699.48|703.35|700.35|701.34|698.34|723
1609098300000|2020-12-27 19:45:00|702.46|699.46|708.09|705.09|708.09|705.09|702.46|699.46|745
1609098600000|2020-12-27 19:50:00|708.14|705.14|705.65|702.65|708.14|705.14|703.89|700.89|738
1609098900000|2020-12-27 19:55:00|705.73|702.73|706.82|703.82|707|704|704.9|701.9|658
1609099200000|2020-12-27 20:00:00|706.83|703.83|699.82|696.82|706.86|703.86|698.97|695.97|844
1609099500000|2020-12-27 20:05:00|699.77|696.77|697.06|694.06|700.46|697.46|695.57|692.57|855
1609099800000|2020-12-27 20:10:00|697.09|694.09|700.49|697.49|700.59|697.59|696.16|693.16|784
1609100100000|2020-12-27 20:15:00|700.47|697.47|696.04|693.04|700.47|697.47|693.55|690.55|838
1609100400000|2020-12-27 20:20:00|696.05|693.05|695.53|692.53|696.33|693.33|694.63|691.63|757
1609100700000|2020-12-27 20:25:00|695.52|692.52|698.21|695.21|698.21|695.21|694.29|691.29|744
1609101000000|2020-12-27 20:30:00|698.22|695.22|693.12|690.12|701.38|698.38|691.97|688.97|855
1609101300000|2020-12-27 20:35:00|693.11|690.11|689.88|686.88|693.81|690.81|689.2|686.2|861
1609101600000|2020-12-27 20:40:00|689.82|686.82|693.08|690.08|694.28|691.28|689.82|686.82|741
1609101900000|2020-12-27 20:45:00|693.13|690.13|685.91|682.91|693.2|690.2|685.91|682.91|980
1609102200000|2020-12-27 20:50:00|685.79|682.79|680.91|677.91|687.62|684.62|680.89|677.89|934
1609102500000|2020-12-27 20:55:00|680.93|677.93|674.9|671.9|682.11|679.11|674.9|671.9|985
1609102800000|2020-12-27 21:00:00|674.83|671.83|676.76|673.76|679.72|676.72|674.5|671.5|958
1609103100000|2020-12-27 21:05:00|676.75|673.75|679.09|676.09|681.16|678.16|675.73|672.73|912
1609103400000|2020-12-27 21:10:00|679.08|676.08|670.59|667.59|679.44|676.44|668.8|665.8|923
1609103700000|2020-12-27 21:15:00|670.57|667.57|663.78|660.78|671.63|668.63|663.31|660.31|965
1609104000000|2020-12-27 21:20:00|663.74|660.74|673.59|670.59|673.59|670.59|662.18|659.18|990
1609104300000|2020-12-27 21:25:00|673.6|670.6|671.18|668.18|674.88|671.88|671.18|668.18|967
1609104600000|2020-12-27 21:30:00|671.17|668.17|677.68|674.68|678.55|675.55|671.06|668.06|870
1609104900000|2020-12-27 21:35:00|677.7|674.7|677.68|674.68|680.23|677.23|676.82|673.82|904
1609105200000|2020-12-27 21:40:00|677.7|674.7|678.29|675.29|679.08|676.08|675.87|672.87|844
1609105500000|2020-12-27 21:45:00|678.31|675.31|681.07|678.07|682.42|679.42|677.92|674.92|789
1609105800000|2020-12-27 21:50:00|681.11|678.11|680.59|677.59|681.71|678.71|680.27|677.27|679
1609106100000|2020-12-27 21:55:00|680.58|677.58|679.07|676.07|681.24|678.24|676.65|673.65|789
1609106400000|2020-12-27 22:00:00|679.06|676.06|678.8|675.8|680.35|677.35|678.03|675.03|651
1609106700000|2020-12-27 22:05:00|678.81|675.81|683.85|680.85|683.99|680.99|678.81|675.81|693
1609107000000|2020-12-27 22:10:00|683.87|680.87|682.84|679.84|685.27|682.27|682.54|679.54|544
1609107300000|2020-12-27 22:15:00|682.83|679.83|679.36|676.36|682.85|679.85|679.12|676.12|642
1609107600000|2020-12-27 22:20:00|679.37|676.37|682.46|679.46|682.46|679.46|679.23|676.23|564
1609107900000|2020-12-27 22:25:00|682.49|679.49|682.05|679.05|684.58|681.58|682|679|547
1609108200000|2020-12-27 22:30:00|682.03|679.03|679.29|676.29|682.23|679.23|679.2|676.2|483
1609108500000|2020-12-27 22:35:00|679.3|676.3|681.86|678.86|682.23|679.23|679.29|676.29|626
1609108800000|2020-12-27 22:40:00|681.84|678.84|684.97|681.97|684.98|681.98|681.84|678.84|643
1609109100000|2020-12-27 22:45:00|684.96|681.96|684.62|681.62|686.76|683.76|683.54|680.54|644
1609109400000|2020-12-27 22:50:00|684.63|681.63|688.72|685.72|688.72|685.72|684.58|681.58|507
1609109700000|2020-12-27 22:55:00|688.71|685.71|688.3|685.3|689.03|686.03|687.41|684.41|333
1609110000000|2020-12-27 23:00:00|688.31|685.31|686.45|683.45|688.33|685.33|684.82|681.82|665
1609110300000|2020-12-27 23:05:00|686.43|683.43|691.06|688.06|691.09|688.09|686.4|683.4|803
1609110600000|2020-12-27 23:10:00|691.05|688.05|691.97|688.97|694.19|691.19|690.83|687.83|713
1609110900000|2020-12-27 23:15:00|691.94|688.94|689|686|691.98|688.98|688.02|685.02|785
1609111200000|2020-12-27 23:20:00|689.01|686.01|694.6|691.6|694.61|691.61|688.68|685.68|667
1609111500000|2020-12-27 23:25:00|694.61|691.61|695.84|692.84|696.32|693.32|694.61|691.61|658
1609111800000|2020-12-27 23:30:00|695.83|692.83|693.14|690.14|698.26|695.26|692.88|689.88|777
1609112100000|2020-12-27 23:35:00|693.16|690.16|693.77|690.77|695.75|692.75|693.16|690.16|760
1609112400000|2020-12-27 23:40:00|693.78|690.78|691.97|688.97|693.79|690.79|691.51|688.51|635
1609112700000|2020-12-27 23:45:00|691.98|688.98|689.13|686.13|693.55|690.55|688.76|685.76|722
1609113000000|2020-12-27 23:50:00|689.09|686.09|686.83|683.83|689.3|686.3|685.51|682.51|798
1609113300000|2020-12-27 23:55:00|686.82|683.82|685.31|682.31|686.82|683.82|683.15|680.15|869
1609113600000|2020-12-28 00:00:00|685.3|682.3|684.2|681.2|691.24|688.24|682.68|679.68|966
1609113900000|2020-12-28 00:05:00|684.19|681.19|694.07|691.07|695.23|692.23|684.06|681.06|913
1609114200000|2020-12-28 00:10:00|694.04|691.04|706.2|703.2|707.24|704.24|693.98|690.98|947
1609114500000|2020-12-28 00:15:00|706.29|703.29|711.75|708.75|713.32|710.32|702.98|699.98|984
1609114800000|2020-12-28 00:20:00|711.64|708.64|713.86|710.86|714.73|711.73|707.24|704.24|931
1609115100000|2020-12-28 00:25:00|713.96|710.96|712.95|709.95|715.04|712.04|710.7|707.7|906
1609115400000|2020-12-28 00:30:00|712.9|709.9|711.48|708.48|713.19|710.19|710.35|707.35|879
1609115700000|2020-12-28 00:35:00|711.49|708.49|709.01|706.01|711.76|708.76|707.94|704.94|928
1609116000000|2020-12-28 00:40:00|709.02|706.02|708.83|705.83|710.9|707.9|706.58|703.58|861
1609116300000|2020-12-28 00:45:00|708.88|705.88|709.59|706.59|709.62|706.62|706.47|703.47|871
1609116600000|2020-12-28 00:50:00|709.6|706.6|709.32|706.32|709.64|706.64|706.34|703.34|828
1609116900000|2020-12-28 00:55:00|709.31|706.31|708.59|705.59|711.39|708.39|707.55|704.55|780
1609117200000|2020-12-28 01:00:00|708.57|705.57|711.23|708.23|711.24|708.24|706.28|703.28|762
1609117500000|2020-12-28 01:05:00|711.26|708.26|717.98|714.98|718.73|715.73|711.19|708.19|921
1609117800000|2020-12-28 01:10:00|717.95|714.95|712.57|709.57|718.63|715.63|712.33|709.33|904
1609118100000|2020-12-28 01:15:00|712.6|709.6|711.38|708.38|714.15|711.15|709.04|706.04|857
1609118400000|2020-12-28 01:20:00|711.39|708.39|709.71|706.71|713.15|710.15|709.57|706.57|846
1609118700000|2020-12-28 01:25:00|709.69|706.69|710.61|707.61|712.16|709.16|708.38|705.38|840
1609119000000|2020-12-28 01:30:00|710.59|707.59|711|708|711.88|708.88|708.47|705.47|658
1609119300000|2020-12-28 01:35:00|711.01|708.01|709.4|706.4|711.4|708.4|709.34|706.34|664
1609119600000|2020-12-28 01:40:00|709.42|706.42|712.29|709.29|712.35|709.35|709.11|706.11|759
1609119900000|2020-12-28 01:45:00|712.32|709.32|706.25|703.25|712.35|709.35|706.25|703.25|801
1609120200000|2020-12-28 01:50:00|706.64|703.64|707.08|704.08|707.7|704.7|705.78|702.78|698
1609120500000|2020-12-28 01:55:00|707.07|704.07|707.22|704.22|707.23|704.23|702.6|699.6|701
1609120800000|2020-12-28 02:00:00|707.24|704.24|708.25|705.25|709.79|706.79|706.93|703.93|610
1609121100000|2020-12-28 02:05:00|708.13|705.13|705.96|702.96|708.69|705.69|705.79|702.79|581
1609121400000|2020-12-28 02:10:00|705.92|702.92|703.21|700.21|705.93|702.93|701.46|698.46|884
1609121700000|2020-12-28 02:15:00|703.27|700.27|706.04|703.04|706.59|703.59|703.27|700.27|705
1609122000000|2020-12-28 02:20:00|706|703|702.57|699.57|706.26|703.26|700.83|697.83|781
1609122300000|2020-12-28 02:25:00|702.59|699.59|704.53|701.53|705.96|702.96|702.59|699.59|699
1609122600000|2020-12-28 02:30:00|704.52|701.52|706.82|703.82|708.25|705.25|704.43|701.43|688
1609122900000|2020-12-28 02:35:00|706.88|703.88|706.4|703.4|707.19|704.19|705.01|702.01|649
1609123200000|2020-12-28 02:40:00|706.39|703.39|704.06|701.06|706.4|703.4|703.65|700.65|615
1609123500000|2020-12-28 02:45:00|704.05|701.05|704.55|701.55|704.55|701.55|702.95|699.95|628
1609123800000|2020-12-28 02:50:00|704.56|701.56|707.99|704.99|707.99|704.99|704.56|701.56|669
1609124100000|2020-12-28 02:55:00|708.01|705.01|707.11|704.11|708.69|705.69|706.95|703.95|626
1609124400000|2020-12-28 03:00:00|707.12|704.12|707.3|704.3|710.29|707.29|707.11|704.11|635
1609124700000|2020-12-28 03:05:00|707.28|704.28|703.62|700.62|707.29|704.29|702.9|699.9|737
1609125000000|2020-12-28 03:10:00|703.63|700.63|703.19|700.19|703.91|700.91|702.35|699.35|744
1609125300000|2020-12-28 03:15:00|703.18|700.18|701.77|698.77|704.29|701.29|701.75|698.75|687
1609125600000|2020-12-28 03:20:00|701.75|698.75|698.55|695.55|702|699|697.86|694.86|807
1609125900000|2020-12-28 03:25:00|698.57|695.57|701.09|698.09|701.21|698.21|698.35|695.35|557
1609126200000|2020-12-28 03:30:00|701.14|698.14|702.65|699.65|703.78|700.78|700.86|697.86|665
1609126500000|2020-12-28 03:35:00|702.64|699.64|705.27|702.27|705.69|702.69|702.54|699.54|687
1609126800000|2020-12-28 03:40:00|705.26|702.26|704.81|701.81|705.26|702.26|702.98|699.98|644
1609127100000|2020-12-28 03:45:00|704.82|701.82|702.38|699.38|705.02|702.02|702.23|699.23|637
1609127400000|2020-12-28 03:50:00|702.39|699.39|703.03|700.03|703.27|700.27|701.26|698.26|587
1609127700000|2020-12-28 03:55:00|703.02|700.02|704.87|701.87|705.59|702.59|702.11|699.11|752
1609128000000|2020-12-28 04:00:00|704.88|701.88|701.35|698.35|705.29|702.29|700.52|697.52|705
1609128300000|2020-12-28 04:05:00|701.33|698.33|700.27|697.27|701.48|698.48|700.22|697.22|676
1609128600000|2020-12-28 04:10:00|700.28|697.28|700.29|697.29|700.99|697.99|698.67|695.67|676
1609128900000|2020-12-28 04:15:00|700.27|697.27|700.47|697.47|701.82|698.82|699.99|696.99|735
1609129200000|2020-12-28 04:20:00|700.48|697.48|703.08|700.08|703.57|700.57|700.46|697.46|651
1609129500000|2020-12-28 04:25:00|703.07|700.07|702.88|699.88|704.16|701.16|702.48|699.48|628
1609129800000|2020-12-28 04:30:00|702.9|699.9|705.6|702.6|705.78|702.78|702.89|699.89|637
1609130100000|2020-12-28 04:35:00|705.61|702.61|704.7|701.7|706.09|703.09|703.85|700.85|628
1609130400000|2020-12-28 04:40:00|704.69|701.69|705.63|702.63|707.03|704.03|704.35|701.35|591
1609130700000|2020-12-28 04:45:00|705.61|702.61|705.16|702.16|705.67|702.67|704.28|701.28|639
1609131000000|2020-12-28 04:50:00|705.14|702.14|708.36|705.36|708.72|705.72|704.15|701.15|633
1609131300000|2020-12-28 04:55:00|708.46|705.46|705.92|702.92|710.54|707.54|705.92|702.92|779
1609131600000|2020-12-28 05:00:00|705.91|702.91|707.06|704.06|707.06|704.06|704.63|701.63|713
1609131900000|2020-12-28 05:05:00|707.07|704.07|710.16|707.16|710.18|707.18|707.05|704.05|660
1609132200000|2020-12-28 05:10:00|710.19|707.19|710.26|707.26|712.56|709.56|709.68|706.68|747
1609132500000|2020-12-28 05:15:00|710.25|707.25|708.67|705.67|710.47|707.47|708.16|705.16|612
1609132800000|2020-12-28 05:20:00|708.62|705.62|710.23|707.23|710.41|707.41|707.59|704.59|642
1609133100000|2020-12-28 05:25:00|710.24|707.24|708.53|705.53|711.22|708.22|708.35|705.35|733
1609133400000|2020-12-28 05:30:00|708.51|705.51|711.08|708.08|711.14|708.14|707.56|704.56|743
1609133700000|2020-12-28 05:35:00|711.07|708.07|709.52|706.52|712.65|709.65|709.17|706.17|760
1609134000000|2020-12-28 05:40:00|709.51|706.51|712.17|709.17|712.17|709.17|709.44|706.44|652
1609134300000|2020-12-28 05:45:00|712.14|709.14|711.95|708.95|713.09|710.09|710.02|707.02|729
1609134600000|2020-12-28 05:50:00|712.06|709.06|712.31|709.31|714.65|711.65|710.9|707.9|792
1609134900000|2020-12-28 05:55:00|712.28|709.28|714.47|711.47|714.74|711.74|711.89|708.89|823
1609135200000|2020-12-28 06:00:00|714.48|711.48|715.31|712.31|715.76|712.76|712.85|709.85|797
1609135500000|2020-12-28 06:05:00|715.29|712.29|712.98|709.98|715.31|712.31|711.57|708.57|698
1609135800000|2020-12-28 06:10:00|712.99|709.99|711.97|708.97|713.05|710.05|709.86|706.86|764
1609136100000|2020-12-28 06:15:00|712.16|709.16|708.51|705.51|712.16|709.16|708.04|705.04|774
1609136400000|2020-12-28 06:20:00|708.53|705.53|708.66|705.66|709.28|706.28|707.76|704.76|621
1609136700000|2020-12-28 06:25:00|708.67|705.67|709.73|706.73|710.83|707.83|708.59|705.59|698
1609137000000|2020-12-28 06:30:00|709.74|706.74|708.91|705.91|710.65|707.65|708.36|705.36|738
1609137300000|2020-12-28 06:35:00|708.93|705.93|708.83|705.83|709.77|706.77|707.92|704.92|676
1609137600000|2020-12-28 06:40:00|708.85|705.85|709.22|706.22|710.52|707.52|708.85|705.85|506
1609137900000|2020-12-28 06:45:00|709.18|706.18|712.33|709.33|712.41|709.41|709.14|706.14|528
1609138200000|2020-12-28 06:50:00|712.38|709.38|714.35|711.35|714.96|711.96|712.33|709.33|727
1609138500000|2020-12-28 06:55:00|714.36|711.36|714.17|711.17|714.44|711.44|713.17|710.17|774
1609138800000|2020-12-28 07:00:00|714.12|711.12|716.75|713.75|717.15|714.15|712.85|709.85|744
1609139100000|2020-12-28 07:05:00|716.72|713.72|724.48|721.48|724.48|721.48|716.72|713.72|820
1609139400000|2020-12-28 07:10:00|724.27|721.27|724.1|721.1|725.94|722.94|723.27|720.27|803
1609139700000|2020-12-28 07:15:00|724.14|721.14|723.14|720.14|724.42|721.42|720.47|717.47|850
1609140000000|2020-12-28 07:20:00|723.15|720.15|727.35|724.35|729.54|726.54|723.1|720.1|877
1609140300000|2020-12-28 07:25:00|727.39|724.39|732.85|729.85|733.7|730.7|727.22|724.22|889
1609140600000|2020-12-28 07:30:00|732.82|729.82|731.18|728.18|733.13|730.13|729.91|726.91|819
1609140900000|2020-12-28 07:35:00|731.29|728.29|736.47|733.47|738.31|735.31|731.18|728.18|917
1609141200000|2020-12-28 07:40:00|736.46|733.46|735.36|732.36|736.65|733.65|734.59|731.59|834
1609141500000|2020-12-28 07:45:00|735.38|732.38|738.47|735.47|738.78|735.78|732.81|729.81|822
1609141800000|2020-12-28 07:50:00|738.45|735.45|735.38|732.38|739.75|736.75|735.18|732.18|849
1609142100000|2020-12-28 07:55:00|735.41|732.41|734.9|731.9|736.49|733.49|733.55|730.55|673
1609142400000|2020-12-28 08:00:00|734.89|731.89|732.33|729.33|738.29|735.29|730.45|727.45|952
1609142700000|2020-12-28 08:05:00|732.41|729.41|733.25|730.25|737.4|734.4|732.39|729.39|843
1609143000000|2020-12-28 08:10:00|733.24|730.24|730.85|727.85|734.08|731.08|729.87|726.87|768
1609143300000|2020-12-28 08:15:00|730.88|727.88|727.09|724.09|730.9|727.9|727.09|724.09|866
1609143600000|2020-12-28 08:20:00|726.72|723.72|729.15|726.15|729.23|726.23|726.51|723.51|885
1609143900000|2020-12-28 08:25:00|729.11|726.11|734.18|731.18|735.11|732.11|728.97|725.97|870
1609144200000|2020-12-28 08:30:00|734.22|731.22|737.62|734.62|738.82|735.82|733.7|730.7|813
1609144500000|2020-12-28 08:35:00|737.67|734.67|740.41|737.41|741.48|738.48|737.67|734.67|854
1609144800000|2020-12-28 08:40:00|740.4|737.4|738.76|735.76|740.55|737.55|735.67|732.67|932
1609145100000|2020-12-28 08:45:00|738.78|735.78|735.05|732.05|739.38|736.38|734.62|731.62|798
1609145400000|2020-12-28 08:50:00|735|732|738.49|735.49|738.49|735.49|734.8|731.8|760
1609145700000|2020-12-28 08:55:00|738.45|735.45|741.16|738.16|741.35|738.35|738.08|735.08|764
1609146000000|2020-12-28 09:00:00|741.1|738.1|731.87|728.87|741.19|738.19|731.86|728.86|936
1609146300000|2020-12-28 09:05:00|731.86|728.86|735.26|732.26|736.8|733.8|731.62|728.62|865
1609146600000|2020-12-28 09:10:00|735.27|732.27|733.75|730.75|737.08|734.08|733.54|730.54|773
1609146900000|2020-12-28 09:15:00|733.73|730.73|738.37|735.37|738.39|735.39|733.23|730.23|790
1609147200000|2020-12-28 09:20:00|738.36|735.36|738.47|735.47|740.62|737.62|737.87|734.87|842
1609147500000|2020-12-28 09:25:00|738.48|735.48|738.96|735.96|739.65|736.65|737.4|734.4|714
1609147800000|2020-12-28 09:30:00|738.99|735.99|735.02|732.02|739.4|736.4|734.89|731.89|722
1609148100000|2020-12-28 09:35:00|735.03|732.03|735.06|732.06|735.88|732.88|734.42|731.42|648
1609148400000|2020-12-28 09:40:00|735.08|732.08|737.74|734.74|738.19|735.19|734.97|731.97|685
1609148700000|2020-12-28 09:45:00|737.73|734.73|734.56|731.56|737.73|734.73|734.56|731.56|667
1609149000000|2020-12-28 09:50:00|734.58|731.58|735.26|732.26|735.27|732.27|732.57|729.57|649
1609149300000|2020-12-28 09:55:00|735.27|732.27|734.14|731.14|736.38|733.38|734.06|731.06|726
1609149600000|2020-12-28 10:00:00|734.16|731.16|731.61|728.61|735.95|732.95|731.53|728.53|704
1609149900000|2020-12-28 10:05:00|731.65|728.65|733.34|730.34|734.14|731.14|729.84|726.84|763
1609150200000|2020-12-28 10:10:00|733.36|730.36|734.96|731.96|735.58|732.58|733.33|730.33|802
1609150500000|2020-12-28 10:15:00|734.97|731.97|732.31|729.31|735.43|732.43|731.73|728.73|796
1609150800000|2020-12-28 10:20:00|732.32|729.32|731.44|728.44|733.72|730.72|730.93|727.93|827
1609151100000|2020-12-28 10:25:00|731.4|728.4|731.11|728.11|733.13|730.13|731.11|728.11|696
1609151400000|2020-12-28 10:30:00|731.12|728.12|728.72|725.72|732.61|729.61|728.44|725.44|768
1609151700000|2020-12-28 10:35:00|728.68|725.68|725.63|722.63|728.93|725.93|725.12|722.12|859
1609152000000|2020-12-28 10:40:00|725.68|722.68|726.24|723.24|726.24|723.24|721.84|718.84|945
1609152300000|2020-12-28 10:45:00|726.25|723.25|729.49|726.49|730.28|727.28|726.24|723.24|839
1609152600000|2020-12-28 10:50:00|729.53|726.53|726.54|723.54|730.15|727.15|726.29|723.29|886
1609152900000|2020-12-28 10:55:00|726.53|723.53|727.91|724.91|728.63|725.63|726.43|723.43|843
1609153200000|2020-12-28 11:00:00|727.88|724.88|728.54|725.54|730.38|727.38|727.74|724.74|801
1609153500000|2020-12-28 11:05:00|728.6|725.6|733.3|730.3|733.88|730.88|728.53|725.53|886
1609153800000|2020-12-28 11:10:00|733.28|730.28|731.47|728.47|733.68|730.68|731.47|728.47|707
1609154100000|2020-12-28 11:15:00|731.48|728.48|729.95|726.95|731.57|728.57|729.34|726.34|628
1609154400000|2020-12-28 11:20:00|729.96|726.96|730.92|727.92|731.65|728.65|729.78|726.78|798
1609154700000|2020-12-28 11:25:00|730.93|727.93|730.7|727.7|731.66|728.66|729.92|726.92|641
1609155000000|2020-12-28 11:30:00|730.13|727.13|726.14|723.14|730.26|727.26|724.21|721.21|774
1609155300000|2020-12-28 11:35:00|726.13|723.13|728.18|725.18|728.88|725.88|725.74|722.74|756
1609155600000|2020-12-28 11:40:00|728.21|725.21|729.82|726.82|729.87|726.87|728.1|725.1|785
1609155900000|2020-12-28 11:45:00|729.83|726.83|732.7|729.7|733.61|730.61|729.82|726.82|834
1609156200000|2020-12-28 11:50:00|732.74|729.74|732.22|729.22|732.96|729.96|731.28|728.28|736
1609156500000|2020-12-28 11:55:00|732.23|729.23|732.33|729.33|732.33|729.33|730.58|727.58|603
1609156800000|2020-12-28 12:00:00|732.32|729.32|728.69|725.69|733.69|730.69|728.3|725.3|679
1609157100000|2020-12-28 12:05:00|728.66|725.66|729.05|726.05|729.07|726.07|727.41|724.41|783
1609157400000|2020-12-28 12:10:00|729.06|726.06|733.71|730.71|733.74|730.74|729.06|726.06|639
1609157700000|2020-12-28 12:15:00|733.73|730.73|734.15|731.15|736.07|733.07|733.69|730.69|718
1609158000000|2020-12-28 12:20:00|734.14|731.14|732.37|729.37|735.08|732.08|732.05|729.05|771
1609158300000|2020-12-28 12:25:00|732.35|729.35|730.84|727.84|732.57|729.57|729.49|726.49|799
1609158600000|2020-12-28 12:30:00|730.85|727.85|724.78|721.78|731.65|728.65|724.49|721.49|873
1609158900000|2020-12-28 12:35:00|724.79|721.79|725.63|722.63|725.65|722.65|721.95|718.95|857
1609159200000|2020-12-28 12:40:00|725.81|722.81|724.26|721.26|728.39|725.39|722.81|719.81|854
1609159500000|2020-12-28 12:45:00|724.27|721.27|723.49|720.49|726.18|723.18|722.75|719.75|846
1609159800000|2020-12-28 12:50:00|723.45|720.45|724.29|721.29|726.28|723.28|722.96|719.96|664
1609160100000|2020-12-28 12:55:00|724.28|721.28|726.29|723.29|727.04|724.04|724.01|721.01|724
1609160400000|2020-12-28 13:00:00|726.33|723.33|726.16|723.16|727.76|724.76|725.57|722.57|813
1609160700000|2020-12-28 13:05:00|726.14|723.14|719.44|716.44|726.14|723.14|718.76|715.76|937
1609161000000|2020-12-28 13:10:00|719.46|716.46|721.98|718.98|724.12|721.12|719.13|716.13|807
1609161300000|2020-12-28 13:15:00|721.97|718.97|726.49|723.49|727.3|724.3|720.54|717.54|852
1609161600000|2020-12-28 13:20:00|726.5|723.5|726.35|723.35|726.72|723.72|724.76|721.76|846
1609161900000|2020-12-28 13:25:00|726.34|723.34|726.55|723.55|727.03|724.03|725.19|722.19|674
1609162200000|2020-12-28 13:30:00|726.58|723.58|726.66|723.66|727.33|724.33|722.79|719.79|905
1609162500000|2020-12-28 13:35:00|726.62|723.62|729.37|726.37|730.75|727.75|726.61|723.61|828
1609162800000|2020-12-28 13:40:00|729.41|726.41|727.02|724.02|729.86|726.86|727.01|724.01|702
1609163100000|2020-12-28 13:45:00|726.95|723.95|728.63|725.63|728.64|725.64|725.99|722.99|767
1609163400000|2020-12-28 13:50:00|728.64|725.64|726.66|723.66|728.93|725.93|725.35|722.35|876
1609163700000|2020-12-28 13:55:00|726.69|723.69|728.28|725.28|728.68|725.68|726.57|723.57|670
1609164000000|2020-12-28 14:00:00|728.3|725.3|727.99|724.99|730.11|727.11|727.1|724.1|815
1609164300000|2020-12-28 14:05:00|727.98|724.98|729.59|726.59|729.75|726.75|727.94|724.94|729
1609164600000|2020-12-28 14:10:00|729.58|726.58|732.09|729.09|734.22|731.22|729.58|726.58|782
1609164900000|2020-12-28 14:15:00|732.08|729.08|731.75|728.75|733.6|730.6|731.7|728.7|710
1609165200000|2020-12-28 14:20:00|731.76|728.76|733.15|730.15|733.15|730.15|729.33|726.33|840
1609165500000|2020-12-28 14:25:00|733.13|730.13|731.51|728.51|733.27|730.27|731.05|728.05|767
1609165800000|2020-12-28 14:30:00|731.64|728.64|732.18|729.18|732.18|729.18|730.96|727.96|717
1609166100000|2020-12-28 14:35:00|732.19|729.19|733.66|730.66|734.61|731.61|732.18|729.18|674
1609166400000|2020-12-28 14:40:00|733.62|730.62|733.81|730.81|735.55|732.55|733.61|730.61|699
1609166700000|2020-12-28 14:45:00|733.79|730.79|735.27|732.27|735.7|732.7|733.01|730.01|760
1609167000000|2020-12-28 14:50:00|735.28|732.28|739.2|736.2|740.81|737.81|735.05|732.05|838
1609167300000|2020-12-28 14:55:00|739.19|736.19|738.78|735.78|740.36|737.36|738.13|735.13|786
1609167600000|2020-12-28 15:00:00|738.81|735.81|736.71|733.71|740.86|737.86|736.65|733.65|879
1609167900000|2020-12-28 15:05:00|736.7|733.7|738.3|735.3|739.1|736.1|736.34|733.34|820
1609168200000|2020-12-28 15:10:00|738.29|735.29|738|735|738.29|735.29|736.32|733.32|773
1609168500000|2020-12-28 15:15:00|738.01|735.01|735.07|732.07|738.49|735.49|734.37|731.37|886
1609168800000|2020-12-28 15:20:00|735.06|732.06|733.54|730.54|735.12|732.12|732.9|729.9|768
1609169100000|2020-12-28 15:25:00|733.52|730.52|734.09|731.09|735.21|732.21|733.49|730.49|655
1609169400000|2020-12-28 15:30:00|734.08|731.08|731.88|728.88|735.07|732.07|731.14|728.14|770
1609169700000|2020-12-28 15:35:00|731.85|728.85|730.09|727.09|732.3|729.3|729.29|726.29|903
1609170000000|2020-12-28 15:40:00|730.1|727.1|728.25|725.25|730.43|727.43|726.92|723.92|937
1609170300000|2020-12-28 15:45:00|728.26|725.26|729.51|726.51|730.59|727.59|728.26|725.26|813
1609170600000|2020-12-28 15:50:00|729.5|726.5|729.37|726.37|730.06|727.06|727.53|724.53|842
1609170900000|2020-12-28 15:55:00|729.38|726.38|730.05|727.05|732.24|729.24|728.93|725.93|826
1609171200000|2020-12-28 16:00:00|730.06|727.06|736.56|733.56|737.46|734.46|727.73|724.73|978
1609171500000|2020-12-28 16:05:00|736.54|733.54|742.8|739.8|744.87|741.87|735.64|732.64|941
1609171800000|2020-12-28 16:10:00|742.79|739.79|742.84|739.84|745.45|742.45|741.96|738.96|895
1609172100000|2020-12-28 16:15:00|742.87|739.87|744.94|741.94|744.97|741.97|739.74|736.74|904
1609172400000|2020-12-28 16:20:00|744.95|741.95|742.4|739.4|745|742|741.7|738.7|846
1609172700000|2020-12-28 16:25:00|742.41|739.41|741.85|738.85|742.62|739.62|739.85|736.85|858
1609173000000|2020-12-28 16:30:00|741.97|738.97|738.25|735.25|742.01|739.01|737.05|734.05|818
1609173300000|2020-12-28 16:35:00|738.33|735.33|740.73|737.73|741.2|738.2|738.32|735.32|743
1609173600000|2020-12-28 16:40:00|740.66|737.66|739.98|736.98|742.49|739.49|739.89|736.89|780
1609173900000|2020-12-28 16:45:00|740|737|738.77|735.77|740.54|737.54|737.79|734.79|770
1609174200000|2020-12-28 16:50:00|738.78|735.78|739.12|736.12|740.8|737.8|738.45|735.45|706
1609174500000|2020-12-28 16:55:00|739.16|736.16|738.99|735.99|739.35|736.35|738.6|735.6|627
1609174800000|2020-12-28 17:00:00|739.01|736.01|740.86|737.86|741.16|738.16|737.54|734.54|660
1609175100000|2020-12-28 17:05:00|740.88|737.88|740.69|737.69|741.9|738.9|740.61|737.61|605
1609175400000|2020-12-28 17:10:00|740.67|737.67|738.35|735.35|740.67|737.67|737.71|734.71|557
1609175700000|2020-12-28 17:15:00|738.34|735.34|739.29|736.29|739.31|736.31|737.44|734.44|595
1609176000000|2020-12-28 17:20:00|739.3|736.3|740.83|737.83|740.97|737.97|738.64|735.64|609
1609176300000|2020-12-28 17:25:00|740.82|737.82|740.34|737.34|740.82|737.82|738.83|735.83|604
1609176600000|2020-12-28 17:30:00|740.35|737.35|742.8|739.8|742.8|739.8|739.79|736.79|602
1609176900000|2020-12-28 17:35:00|742.82|739.82|742.26|739.26|743.26|740.26|741.67|738.67|451
1609177200000|2020-12-28 17:40:00|742.25|739.25|740.65|737.65|742.26|739.26|740.26|737.26|537
1609177500000|2020-12-28 17:45:00|740.66|737.66|740.33|737.33|740.72|737.72|739.57|736.57|593
1609177800000|2020-12-28 17:50:00|740.34|737.34|738.74|735.74|740.39|737.39|738.72|735.72|507
1609178100000|2020-12-28 17:55:00|738.73|735.73|740.13|737.13|740.68|737.68|738.6|735.6|452
1609178400000|2020-12-28 18:00:00|740.1|737.1|738.72|735.72|740.18|737.18|738.68|735.68|486
1609178700000|2020-12-28 18:05:00|738.73|735.73|741.51|738.51|741.89|738.89|738.45|735.45|653
1609179000000|2020-12-28 18:10:00|741.5|738.5|740.94|737.94|743.21|740.21|740.94|737.94|738
1609179300000|2020-12-28 18:15:00|740.93|737.93|741.04|738.04|741.07|738.07|739.71|736.71|689
1609179600000|2020-12-28 18:20:00|741.05|738.05|744.23|741.23|744.4|741.4|741.05|738.05|569
1609179900000|2020-12-28 18:25:00|744.27|741.27|743.34|740.34|745.81|742.81|742.79|739.79|666
1609180200000|2020-12-28 18:30:00|743.35|740.35|744.5|741.5|744.53|741.53|742|739|693
1609180500000|2020-12-28 18:35:00|744.51|741.51|743.27|740.27|745.53|742.53|742.63|739.63|709
1609180800000|2020-12-28 18:40:00|743.28|740.28|741.95|738.95|745.01|742.01|741.95|738.95|736
1609181100000|2020-12-28 18:45:00|741.96|738.96|738.19|735.19|742.67|739.67|737.46|734.46|872
1609181400000|2020-12-28 18:50:00|738.2|735.2|739|736|740.23|737.23|738.2|735.2|720
1609181700000|2020-12-28 18:55:00|739.01|736.01|737.93|734.93|739.06|736.06|737.64|734.64|614
1609182000000|2020-12-28 19:00:00|737.95|734.95|739.84|736.84|740.7|737.7|737.86|734.86|676
1609182300000|2020-12-28 19:05:00|739.85|736.85|741.55|738.55|741.59|738.59|739.7|736.7|584
1609182600000|2020-12-28 19:10:00|741.54|738.54|742.21|739.21|742.91|739.91|741.54|738.54|696
1609182900000|2020-12-28 19:15:00|742.23|739.23|741.57|738.57|742.76|739.76|741.41|738.41|532
1609183200000|2020-12-28 19:20:00|741.56|738.56|743.98|740.98|744.51|741.51|741.15|738.15|597
1609183500000|2020-12-28 19:25:00|743.97|740.97|743.99|740.99|744.39|741.39|742.68|739.68|654
1609183800000|2020-12-28 19:30:00|744|741|747.93|744.93|748.02|745.02|743.39|740.39|744
1609184100000|2020-12-28 19:35:00|747.89|744.89|747.72|744.72|748.44|745.44|747.27|744.27|534
1609184400000|2020-12-28 19:40:00|747.76|744.76|748.26|745.26|748.37|745.37|746.5|743.5|615
1609184700000|2020-12-28 19:45:00|748.25|745.25|747.16|744.16|748.33|745.33|745.89|742.89|660
1609185000000|2020-12-28 19:50:00|747.17|744.17|747.82|744.82|748.41|745.41|746.85|743.85|717
1609185300000|2020-12-28 19:55:00|747.81|744.81|744.92|741.92|748.16|745.16|744.05|741.05|640
1609185600000|2020-12-28 20:00:00|744.91|741.91|747.5|744.5|747.66|744.66|743.95|740.95|699
1609185900000|2020-12-28 20:05:00|747.51|744.51|746.36|743.36|748|745|745.31|742.31|630
1609186200000|2020-12-28 20:10:00|746.34|743.34|746.37|743.37|746.93|743.93|745.28|742.28|591
1609186500000|2020-12-28 20:15:00|746.44|743.44|746.21|743.21|747.98|744.98|746.09|743.09|590
1609186800000|2020-12-28 20:20:00|746.23|743.23|743.16|740.16|746.69|743.69|742.44|739.44|592
1609187100000|2020-12-28 20:25:00|743.14|740.14|739.57|736.57|743.21|740.21|738.85|735.85|720
1609187400000|2020-12-28 20:30:00|739.56|736.56|736.1|733.1|739.56|736.56|735.73|732.73|861
1609187700000|2020-12-28 20:35:00|735.97|732.97|732.53|729.53|736.48|733.48|731.58|728.58|959
1609188000000|2020-12-28 20:40:00|732.54|729.54|732.12|729.12|734.4|731.4|731.62|728.62|816
1609188300000|2020-12-28 20:45:00|732.11|729.11|727.59|724.59|732.29|729.29|727.18|724.18|893
1609188600000|2020-12-28 20:50:00|727.57|724.57|733.48|730.48|733.68|730.68|727.09|724.09|714
1609188900000|2020-12-28 20:55:00|733.47|730.47|734.79|731.79|735.23|732.23|732.68|729.68|681
1609189200000|2020-12-28 21:00:00|734.8|731.8|735.95|732.95|735.96|732.96|733.51|730.51|728
1609189500000|2020-12-28 21:05:00|735.94|732.94|735.54|732.54|735.97|732.97|734.96|731.96|598
1609189800000|2020-12-28 21:10:00|735.56|732.56|734.66|731.66|735.78|732.78|733.8|730.8|625
1609190100000|2020-12-28 21:15:00|734.75|731.75|732.96|729.96|734.83|731.83|732.71|729.71|525
1609190400000|2020-12-28 21:20:00|732.95|729.95|731.99|728.99|732.95|729.95|730.33|727.33|609
1609190700000|2020-12-28 21:25:00|731.96|728.96|735.52|732.52|735.53|732.53|731.96|728.96|381
1609191000000|2020-12-28 21:30:00|735.51|732.51|734.02|731.02|735.51|732.51|733.63|730.63|528
1609191300000|2020-12-28 21:35:00|734.03|731.03|735.06|732.06|735.11|732.11|733.24|730.24|573
1609191600000|2020-12-28 21:40:00|735.09|732.09|733.47|730.47|735.63|732.63|733.31|730.31|666
1609191900000|2020-12-28 21:45:00|733.54|730.54|734.4|731.4|735.44|732.44|732.76|729.76|703
1609192200000|2020-12-28 21:50:00|734.39|731.39|732.56|729.56|734.9|731.9|732.54|729.54|732
1609192500000|2020-12-28 21:55:00|732.64|729.64|728.58|725.58|733.19|730.19|728.58|725.58|662
1609192800000|2020-12-28 22:00:00|728.54|725.54|732.49|729.49|733.04|730.04|728.14|725.14|665
1609193100000|2020-12-28 22:05:00|732.4|729.4|733.58|730.58|734.12|731.12|732.26|729.26|561
1609193400000|2020-12-28 22:10:00|733.57|730.57|731.12|728.12|733.59|730.59|731.09|728.09|525
1609193700000|2020-12-28 22:15:00|731.1|728.1|731.89|728.89|733.85|730.85|729.83|726.83|557
1609194000000|2020-12-28 22:20:00|731.9|728.9|734.1|731.1|734.1|731.1|731.57|728.57|462
1609194300000|2020-12-28 22:25:00|734.11|731.11|733.58|730.58|735.03|732.03|733.24|730.24|518
1609194600000|2020-12-28 22:30:00|733.57|730.57|719.39|716.39|733.57|730.57|719.19|716.19|762
1609194900000|2020-12-28 22:35:00|719.54|716.54|723.43|720.43|724.87|721.87|716.73|713.73|868
1609195200000|2020-12-28 22:40:00|723.42|720.42|724.99|721.99|727.89|724.89|723.23|720.23|799
1609195500000|2020-12-28 22:45:00|724.89|721.89|722.05|719.05|726.64|723.64|721.79|718.79|889
1609195800000|2020-12-28 22:50:00|722.15|719.15|728.96|725.96|729.01|726.01|717.59|714.59|983
1609196100000|2020-12-28 22:55:00|728.93|725.93|727.07|724.07|729.02|726.02|725.45|722.45|873
1609196400000|2020-12-28 23:00:00|727.06|724.06|728.11|725.11|728.41|725.41|725.85|722.85|874
1609196700000|2020-12-28 23:05:00|728.12|725.12|726.72|723.72|728.13|725.13|726.02|723.02|791
1609197000000|2020-12-28 23:10:00|726.71|723.71|727.77|724.77|728.32|725.32|726.71|723.71|777
1609197300000|2020-12-28 23:15:00|727.76|724.76|731.56|728.56|731.69|728.69|727.15|724.15|807
1609197600000|2020-12-28 23:20:00|731.6|728.6|730.77|727.77|731.86|728.86|729.74|726.74|711
1609197900000|2020-12-28 23:25:00|730.72|727.72|732.32|729.32|732.32|729.32|730.43|727.43|784
1609198200000|2020-12-28 23:30:00|732.31|729.31|733.68|730.68|734.35|731.35|732.03|729.03|787
1609198500000|2020-12-28 23:35:00|733.7|730.7|733|730|733.92|730.92|732.96|729.96|737
1609198800000|2020-12-28 23:40:00|733.01|730.01|733.56|730.56|733.88|730.88|731.62|728.62|833
1609199100000|2020-12-28 23:45:00|733.57|730.57|733.5|730.5|733.66|730.66|732.24|729.24|809
1609199400000|2020-12-28 23:50:00|733.54|730.54|732.97|729.97|733.92|730.92|731.67|728.67|850
1609199700000|2020-12-28 23:55:00|732.99|729.99|731.11|728.11|733.21|730.21|730.47|727.47|773
1609200000000|2020-12-29 00:00:00|731.1|728.1|733.39|730.39|733.39|730.39|729.93|726.93|915
1609200300000|2020-12-29 00:05:00|733.49|730.49|739.61|736.61|739.61|736.61|733.18|730.18|836
1609200600000|2020-12-29 00:10:00|739.62|736.62|738.55|735.55|740.8|737.8|737.93|734.93|888
1609200900000|2020-12-29 00:15:00|738.54|735.54|736.41|733.41|738.54|735.54|734.9|731.9|754
1609201200000|2020-12-29 00:20:00|736.42|733.42|734.13|731.13|736.47|733.47|733.35|730.35|695
1609201500000|2020-12-29 00:25:00|734.06|731.06|733.34|730.34|734.06|731.06|732.17|729.17|715
1609201800000|2020-12-29 00:30:00|733.38|730.38|728.52|725.52|733.51|730.51|727.67|724.67|849
1609202100000|2020-12-29 00:35:00|728.51|725.51|726.65|723.65|728.51|725.51|725.47|722.47|911
1609202400000|2020-12-29 00:40:00|726.66|723.66|725.16|722.16|726.66|723.66|721.1|718.1|932
1609202700000|2020-12-29 00:45:00|725.13|722.13|722.97|719.97|726.93|723.93|722.65|719.65|870
1609203000000|2020-12-29 00:50:00|722.98|719.98|718.94|715.94|723.99|720.99|718.9|715.9|839
1609203300000|2020-12-29 00:55:00|718.88|715.88|721.13|718.13|722.62|719.62|718.8|715.8|854
1609203600000|2020-12-29 01:00:00|721.08|718.08|715.12|712.12|721.23|718.23|714.47|711.47|959
1609203900000|2020-12-29 01:05:00|715.13|712.13|712.64|709.64|715.21|712.21|707.79|704.79|976
1609204200000|2020-12-29 01:10:00|712.7|709.7|715.14|712.14|717.81|714.81|711.04|708.04|944
1609204500000|2020-12-29 01:15:00|715.16|712.16|717.13|714.13|717.32|714.32|713.18|710.18|925
1609204800000|2020-12-29 01:20:00|717.14|714.14|719.36|716.36|719.36|716.36|716.61|713.61|788
1609205100000|2020-12-29 01:25:00|719.35|716.35|715.05|712.05|720.01|717.01|714.57|711.57|833
1609205400000|2020-12-29 01:30:00|715.06|712.06|716.2|713.2|717.43|714.43|715.06|712.06|743
1609205700000|2020-12-29 01:35:00|716.19|713.19|713.94|710.94|716.22|713.22|710.35|707.35|920
1609206000000|2020-12-29 01:40:00|713.93|710.93|716.54|713.54|718.03|715.03|713.9|710.9|823
1609206300000|2020-12-29 01:45:00|716.56|713.56|718.79|715.79|718.86|715.86|716.34|713.34|782
1609206600000|2020-12-29 01:50:00|718.94|715.94|719.57|716.57|720.02|717.02|718.93|715.93|670
1609206900000|2020-12-29 01:55:00|719.53|716.53|718.81|715.81|719.68|716.68|717.24|714.24|733
1609207200000|2020-12-29 02:00:00|718.79|715.79|718.16|715.16|719.87|716.87|717.8|714.8|727
1609207500000|2020-12-29 02:05:00|718.17|715.17|716.32|713.32|718.24|715.24|716.11|713.11|528
1609207800000|2020-12-29 02:10:00|716.22|713.22|717.13|714.13|717.15|714.15|713.62|710.62|814
1609208100000|2020-12-29 02:15:00|717.15|714.15|719.98|716.98|720.27|717.27|716.97|713.97|715
1609208400000|2020-12-29 02:20:00|719.97|716.97|719.73|716.73|719.98|716.98|718.46|715.46|716
1609208700000|2020-12-29 02:25:00|719.75|716.75|719.74|716.74|719.9|716.9|718.86|715.86|481
1609209000000|2020-12-29 02:30:00|719.76|716.76|716.44|713.44|719.76|716.76|715|712|779
1609209300000|2020-12-29 02:35:00|716.41|713.41|718.72|715.72|718.74|715.74|715|712|801
1609209600000|2020-12-29 02:40:00|718.73|715.73|720.93|717.93|720.93|717.93|718.73|715.73|704
1609209900000|2020-12-29 02:45:00|720.8|717.8|723.65|720.65|723.78|720.78|720.38|717.38|663
1609210200000|2020-12-29 02:50:00|723.69|720.69|722.71|719.71|723.79|720.79|721.66|718.66|491
1609210500000|2020-12-29 02:55:00|722.69|719.69|721.66|718.66|723.22|720.22|721.54|718.54|503
1609210800000|2020-12-29 03:00:00|721.67|718.67|719.6|716.6|721.72|718.72|719.47|716.47|651
1609211100000|2020-12-29 03:05:00|719.57|716.57|716.79|713.79|719.59|716.59|716.16|713.16|852
1609211400000|2020-12-29 03:10:00|716.82|713.82|714.43|711.43|716.85|713.85|713.82|710.82|846
1609211700000|2020-12-29 03:15:00|714.46|711.46|712.65|709.65|715.4|712.4|712.31|709.31|820
1609212000000|2020-12-29 03:20:00|712.66|709.66|713.39|710.39|713.75|710.75|710.61|707.61|864
1609212300000|2020-12-29 03:25:00|713.42|710.42|712.94|709.94|714.84|711.84|712.89|709.89|737
1609212600000|2020-12-29 03:30:00|712.92|709.92|711.99|708.99|712.95|709.95|710.23|707.23|813
1609212900000|2020-12-29 03:35:00|712|709|706.66|703.66|712.82|709.82|704.81|701.81|917
1609213200000|2020-12-29 03:40:00|706.61|703.61|708.11|705.11|710.54|707.54|705.97|702.97|903
1609213500000|2020-12-29 03:45:00|708.13|705.13|704.22|701.22|708.62|705.62|702.72|699.72|851
1609213800000|2020-12-29 03:50:00|704.29|701.29|702.84|699.84|705.59|702.59|702.83|699.83|902
1609214100000|2020-12-29 03:55:00|702.89|699.89|701.24|698.24|705.19|702.19|700.8|697.8|924
1609214400000|2020-12-29 04:00:00|701.15|698.15|705.27|702.27|705.56|702.56|698.6|695.6|981
1609214700000|2020-12-29 04:05:00|705.23|702.23|696.68|693.68|705.27|702.27|694.58|691.58|935
1609215000000|2020-12-29 04:10:00|696.65|693.65|694.59|691.59|696.76|693.76|690.09|687.09|966
1609215300000|2020-12-29 04:15:00|694.6|691.6|702.69|699.69|702.69|699.69|693.77|690.77|935
1609215600000|2020-12-29 04:20:00|702.7|699.7|700.09|697.09|703.02|700.02|699.64|696.64|846
1609215900000|2020-12-29 04:25:00|700.17|697.17|704.46|701.46|705.14|702.14|699.68|696.68|829
1609216200000|2020-12-29 04:30:00|704.49|701.49|704.45|701.45|705.22|702.22|702.59|699.59|872
1609216500000|2020-12-29 04:35:00|704.46|701.46|705.95|702.95|707.27|704.27|704.46|701.46|794
1609216800000|2020-12-29 04:40:00|705.98|702.98|705.96|702.96|706.71|703.71|705.36|702.36|726
1609217100000|2020-12-29 04:45:00|705.95|702.95|701.85|698.85|705.98|702.98|701.72|698.72|864
1609217400000|2020-12-29 04:50:00|701.83|698.83|701.15|698.15|701.97|698.97|699.34|696.34|873
1609217700000|2020-12-29 04:55:00|701.21|698.21|705.23|702.23|705.24|702.24|698.53|695.53|834
1609218000000|2020-12-29 05:00:00|705.24|702.24|702.08|699.08|705.71|702.71|701.98|698.98|746
1609218300000|2020-12-29 05:05:00|702.15|699.15|700.37|697.37|702.96|699.96|700|697|921
1609218600000|2020-12-29 05:10:00|700.36|697.36|695.69|692.69|700.37|697.37|693.26|690.26|963
1609218900000|2020-12-29 05:15:00|695.7|692.7|695.21|692.21|698.83|695.83|693.42|690.42|922
1609219200000|2020-12-29 05:20:00|696.75|693.75|693.85|690.85|699.12|696.12|692.96|689.96|991
1609219500000|2020-12-29 05:25:00|693.87|690.87|699.25|696.25|699.38|696.38|691.35|688.35|976
1609219800000|2020-12-29 05:30:00|699.21|696.21|700.96|697.96|701.86|698.86|696.68|693.68|911
1609220100000|2020-12-29 05:35:00|700.85|697.85|703.81|700.81|704.16|701.16|700.07|697.07|853
1609220400000|2020-12-29 05:40:00|703.8|700.8|703.11|700.11|704.01|701.01|702.62|699.62|709
1609220700000|2020-12-29 05:45:00|703.06|700.06|703.67|700.67|703.99|700.99|699.31|696.31|923
1609221000000|2020-12-29 05:50:00|703.7|700.7|705.02|702.02|705.67|702.67|703.37|700.37|793
1609221300000|2020-12-29 05:55:00|705.05|702.05|707.6|704.6|707.64|704.64|704.86|701.86|831
1609221600000|2020-12-29 06:00:00|707.58|704.58|705.62|702.62|707.62|704.62|705.52|702.52|822
1609221900000|2020-12-29 06:05:00|705.6|702.6|703.32|700.32|705.66|702.66|703.32|700.32|624
1609222200000|2020-12-29 06:10:00|703.37|700.37|704.66|701.66|705.84|702.84|703.2|700.2|710
1609222500000|2020-12-29 06:15:00|704.65|701.65|707.1|704.1|707.83|704.83|704|701|680
1609222800000|2020-12-29 06:20:00|707.09|704.09|711.09|708.09|711.09|708.09|706.99|703.99|640
1609223100000|2020-12-29 06:25:00|711.08|708.08|712.13|709.13|713.21|710.21|710.56|707.56|668
1609223400000|2020-12-29 06:30:00|712.14|709.14|712.07|709.07|713.41|710.41|710.71|707.71|594
1609223700000|2020-12-29 06:35:00|712.06|709.06|712.7|709.7|712.74|709.74|710.87|707.87|503
1609224000000|2020-12-29 06:40:00|712.72|709.72|711.4|708.4|712.79|709.79|710.53|707.53|476
1609224300000|2020-12-29 06:45:00|711.37|708.37|707.56|704.56|712.12|709.12|706.96|703.96|678
1609224600000|2020-12-29 06:50:00|707.6|704.6|707.8|704.8|709.71|706.71|707.06|704.06|860
1609224900000|2020-12-29 06:55:00|707.78|704.78|709.34|706.34|709.73|706.73|707.73|704.73|579
1609225200000|2020-12-29 07:00:00|709.36|706.36|712.24|709.24|712.58|709.58|708.76|705.76|513
1609225500000|2020-12-29 07:05:00|712.23|709.23|712.15|709.15|713.33|710.33|712.12|709.12|398
1609225800000|2020-12-29 07:10:00|712.08|709.08|710.71|707.71|712.15|709.15|710.06|707.06|341
1609226100000|2020-12-29 07:15:00|710.72|707.72|708.87|705.87|711.16|708.16|708.37|705.37|466
1609226400000|2020-12-29 07:20:00|708.85|705.85|705.5|702.5|709.05|706.05|705.5|702.5|438
1609226700000|2020-12-29 07:25:00|705.45|702.45|706.44|703.44|707.41|704.41|705.24|702.24|507
1609227000000|2020-12-29 07:30:00|706.43|703.43|706.77|703.77|709.04|706.04|706.4|703.4|490
1609227300000|2020-12-29 07:35:00|706.73|703.73|707.92|704.92|708.42|705.42|705.62|702.62|471
1609227600000|2020-12-29 07:40:00|707.91|704.91|708.19|705.19|708.38|705.38|707.91|704.91|264
1609227900000|2020-12-29 07:45:00|708.18|705.18|705.09|702.09|708.26|705.26|704.46|701.46|423
1609228200000|2020-12-29 07:50:00|705.12|702.12|708.83|705.83|708.83|705.83|705.08|702.08|510
1609228500000|2020-12-29 07:55:00|708.82|705.82|709.84|706.84|709.99|706.99|708.8|705.8|481
1609228800000|2020-12-29 08:00:00|709.85|706.85|713.72|710.72|714.58|711.58|709.81|706.81|649
1609229100000|2020-12-29 08:05:00|713.73|710.73|714.24|711.24|714.79|711.79|713.22|710.22|520
1609229400000|2020-12-29 08:10:00|714.23|711.23|714.48|711.48|715.66|712.66|714.23|711.23|470
1609229700000|2020-12-29 08:15:00|714.47|711.47|712.76|709.76|714.49|711.49|712.22|709.22|470
1609230000000|2020-12-29 08:20:00|712.77|709.77|712.95|709.95|714.5|711.5|711.18|708.18|581
1609230300000|2020-12-29 08:25:00|712.89|709.89|712.42|709.42|712.94|709.94|712.35|709.35|263
1609230600000|2020-12-29 08:30:00|712.41|709.41|710.63|707.63|712.46|709.46|710.61|707.61|287
1609230900000|2020-12-29 08:35:00|710.62|707.62|711.59|708.59|712.31|709.31|710.59|707.59|356
1609231200000|2020-12-29 08:40:00|711.57|708.57|714.34|711.34|714.34|711.34|710.85|707.85|473
1609231500000|2020-12-29 08:45:00|714.33|711.33|716.4|713.4|717.23|714.23|714.31|711.31|522
1609231800000|2020-12-29 08:50:00|716.35|713.35|715.94|712.94|717.18|714.18|715.64|712.64|456
1609232100000|2020-12-29 08:55:00|715.98|712.98|714.46|711.46|716.99|713.99|714.44|711.44|545
1609232400000|2020-12-29 09:00:00|714.47|711.47|714.46|711.46|715.83|712.83|713.67|710.67|533
1609232700000|2020-12-29 09:05:00|714.47|711.47|713.76|710.76|715.56|712.56|713.75|710.75|259
1609233000000|2020-12-29 09:10:00|713.77|710.77|712.84|709.84|713.78|710.78|711.96|708.96|649
1609233300000|2020-12-29 09:15:00|712.85|709.85|714.47|711.47|714.52|711.52|712.82|709.82|350
1609233600000|2020-12-29 09:20:00|714.48|711.48|717.62|714.62|718.49|715.49|714.4|711.4|492
1609233900000|2020-12-29 09:25:00|717.64|714.64|719|716|719.5|716.5|717.64|714.64|385
1609234200000|2020-12-29 09:30:00|719.01|716.01|719.81|716.81|719.85|716.85|718.53|715.53|466
1609234500000|2020-12-29 09:35:00|719.83|716.83|724.8|721.8|725.97|722.97|719.81|716.81|533
1609234800000|2020-12-29 09:40:00|724.77|721.77|722.59|719.59|724.77|721.77|722.53|719.53|572
1609235100000|2020-12-29 09:45:00|722.65|719.65|725.65|722.65|727.17|724.17|721.65|718.65|729
1609235400000|2020-12-29 09:50:00|725.66|722.66|724.71|721.71|728.37|725.37|724.71|721.71|556
1609235700000|2020-12-29 09:55:00|724.68|721.68|723.55|720.55|725.54|722.54|723.38|720.38|483
1609236000000|2020-12-29 10:00:00|723.54|720.54|723.38|720.38|725.36|722.36|722.7|719.7|534
1609236300000|2020-12-29 10:05:00|723.37|720.37|728.63|725.63|728.75|725.75|723.18|720.18|748
1609236600000|2020-12-29 10:10:00|728.55|725.55|732.83|729.83|732.97|729.97|728.54|725.54|699
1609236900000|2020-12-29 10:15:00|732.82|729.82|731.09|728.09|733.01|730.01|729.7|726.7|683
1609237200000|2020-12-29 10:20:00|731.18|728.18|730.92|727.92|732.19|729.19|730.81|727.81|648
1609237500000|2020-12-29 10:25:00|730.93|727.93|733.27|730.27|733.28|730.28|730.43|727.43|591
1609237800000|2020-12-29 10:30:00|733.26|730.26|730.49|727.49|733.7|730.7|730.48|727.48|649
1609238100000|2020-12-29 10:35:00|730.48|727.48|731|728|731.52|728.52|728.86|725.86|685
1609238400000|2020-12-29 10:40:00|731.01|728.01|729.84|726.84|731.17|728.17|729.25|726.25|520
1609238700000|2020-12-29 10:45:00|729.9|726.9|730.73|727.73|730.92|727.92|728.7|725.7|536
1609239000000|2020-12-29 10:50:00|730.77|727.77|731.93|728.93|733.29|730.29|730.76|727.76|495
1609239300000|2020-12-29 10:55:00|731.94|728.94|730.43|727.43|732.49|729.49|729.74|726.74|619
1609239600000|2020-12-29 11:00:00|730.4|727.4|732.88|729.88|733.19|730.19|730.39|727.39|589
1609239900000|2020-12-29 11:05:00|732.87|729.87|732.51|729.51|734.69|731.69|732.28|729.28|627
1609240200000|2020-12-29 11:10:00|732.49|729.49|732.36|729.36|732.71|729.71|731.71|728.71|323
1609240500000|2020-12-29 11:15:00|732.37|729.37|731.27|728.27|732.63|729.63|731.25|728.25|493
1609240800000|2020-12-29 11:20:00|731.28|728.28|728.56|725.56|731.3|728.3|728.31|725.31|596
1609241100000|2020-12-29 11:25:00|728.59|725.59|728.21|725.21|728.6|725.6|726.09|723.09|696
1609241400000|2020-12-29 11:30:00|728.17|725.17|723.23|720.23|728.43|725.43|723.23|720.23|897
1609241700000|2020-12-29 11:35:00|723.24|720.24|723.61|720.61|723.8|720.8|721.38|718.38|897
1609242000000|2020-12-29 11:40:00|723.59|720.59|723.63|720.63|725.77|722.77|722.79|719.79|757
1609242300000|2020-12-29 11:45:00|723.64|720.64|724.24|721.24|724.97|721.97|721.78|718.78|747
1609242600000|2020-12-29 11:50:00|724.25|721.25|724.97|721.97|725.21|722.21|723.48|720.48|712
1609242900000|2020-12-29 11:55:00|724.96|721.96|731.57|728.57|732.22|729.22|724.93|721.93|779
1609243200000|2020-12-29 12:00:00|731.58|728.58|734.97|731.97|735.17|732.17|731.58|728.58|929
1609243500000|2020-12-29 12:05:00|734.96|731.96|739.54|736.54|740.23|737.23|734.96|731.96|813
1609243800000|2020-12-29 12:10:00|739.53|736.53|739.01|736.01|739.53|736.53|736.88|733.88|881
1609244100000|2020-12-29 12:15:00|739.03|736.03|736.74|733.74|739.35|736.35|735.82|732.82|735
1609244400000|2020-12-29 12:20:00|736.75|733.75|735.26|732.26|736.75|733.75|734.36|731.36|801
1609244700000|2020-12-29 12:25:00|735.24|732.24|736.82|733.82|737.38|734.38|735.18|732.18|744
1609245000000|2020-12-29 12:30:00|736.8|733.8|734.47|731.47|737.36|734.36|734.44|731.44|736
1609245300000|2020-12-29 12:35:00|734.48|731.48|733.15|730.15|735.67|732.67|733.15|730.15|659
1609245600000|2020-12-29 12:40:00|733.19|730.19|729.3|726.3|733.32|730.32|729.26|726.26|847
1609245900000|2020-12-29 12:45:00|729.29|726.29|733.54|730.54|734.46|731.46|728.89|725.89|780
1609246200000|2020-12-29 12:50:00|733.53|730.53|729.68|726.68|733.55|730.55|729.45|726.45|794
1609246500000|2020-12-29 12:55:00|729.7|726.7|729.81|726.81|729.9|726.9|727.42|724.42|786
1609246800000|2020-12-29 13:00:00|729.82|726.82|731.47|728.47|732.5|729.5|729.81|726.81|726
1609247100000|2020-12-29 13:05:00|731.5|728.5|731.46|728.46|733.11|730.11|731.44|728.44|660
1609247400000|2020-12-29 13:10:00|731.47|728.47|732.35|729.35|732.81|729.81|730.65|727.65|677
1609247700000|2020-12-29 13:15:00|732.36|729.36|734.02|731.02|734.05|731.05|731.05|728.05|710
1609248000000|2020-12-29 13:20:00|734.01|731.01|733.18|730.18|734.01|731.01|732.21|729.21|720
1609248300000|2020-12-29 13:25:00|733.19|730.19|729.65|726.65|733.4|730.4|729.16|726.16|725
1609248600000|2020-12-29 13:30:00|729.64|726.64|728.23|725.23|729.65|726.65|726.7|723.7|874
1609248900000|2020-12-29 13:35:00|728.22|725.22|731.06|728.06|731.19|728.19|728.22|725.22|604
1609249200000|2020-12-29 13:40:00|731.04|728.04|732.58|729.58|732.62|729.62|730.18|727.18|689
1609249500000|2020-12-29 13:45:00|732.59|729.59|734.41|731.41|735.12|732.12|732.22|729.22|686
1609249800000|2020-12-29 13:50:00|734.42|731.42|731.04|728.04|734.42|731.42|731.04|728.04|689
1609250100000|2020-12-29 13:55:00|731.06|728.06|730.62|727.62|731.52|728.52|730.55|727.55|539
1609250400000|2020-12-29 14:00:00|730.61|727.61|726.52|723.52|731.53|728.53|725.51|722.51|867
1609250700000|2020-12-29 14:05:00|726.45|723.45|723.95|720.95|726.45|723.45|723.75|720.75|914
1609251000000|2020-12-29 14:10:00|724.02|721.02|725.45|722.45|726.14|723.14|723.31|720.31|932
1609251300000|2020-12-29 14:15:00|725.44|722.44|727.92|724.92|728.31|725.31|725.43|722.43|740
1609251600000|2020-12-29 14:20:00|727.93|724.93|729.17|726.17|729.17|726.17|727.76|724.76|617
1609251900000|2020-12-29 14:25:00|729.16|726.16|729.06|726.06|729.41|726.41|727.21|724.21|715
1609252200000|2020-12-29 14:30:00|729.07|726.07|729.1|726.1|729.98|726.98|728.37|725.37|680
1609252500000|2020-12-29 14:35:00|729.07|726.07|727.02|724.02|729.79|726.79|726.26|723.26|778
1609252800000|2020-12-29 14:40:00|727.01|724.01|724.74|721.74|727.35|724.35|724.73|721.73|825
1609253100000|2020-12-29 14:45:00|724.71|721.71|727.1|724.1|727.1|724.1|724.65|721.65|777
1609253400000|2020-12-29 14:50:00|727.12|724.12|724.48|721.48|727.41|724.41|724.48|721.48|774
1609253700000|2020-12-29 14:55:00|724.52|721.52|722.8|719.8|724.52|721.52|720.88|717.88|854
1609254000000|2020-12-29 15:00:00|722.79|719.79|725.17|722.17|725.57|722.57|721.11|718.11|826
1609254300000|2020-12-29 15:05:00|725.15|722.15|726.04|723.04|726.43|723.43|724.64|721.64|751
1609254600000|2020-12-29 15:10:00|726.03|723.03|722.76|719.76|727.05|724.05|722.68|719.68|779
1609254900000|2020-12-29 15:15:00|722.74|719.74|721.61|718.61|723.45|720.45|721.45|718.45|824
1609255200000|2020-12-29 15:20:00|721.6|718.6|717.73|714.73|721.6|718.6|715.93|712.93|797
1609255500000|2020-12-29 15:25:00|717.76|714.76|718.61|715.61|718.75|715.75|717.09|714.09|854
1609255800000|2020-12-29 15:30:00|718.59|715.59|719.3|716.3|720.03|717.03|718.2|715.2|670
1609256100000|2020-12-29 15:35:00|719.28|716.28|721|718|721.87|718.87|718.7|715.7|697
1609256400000|2020-12-29 15:40:00|721.03|718.03|720.24|717.24|721.55|718.55|717.42|714.42|767
1609256700000|2020-12-29 15:45:00|720.25|717.25|720.81|717.81|722.28|719.28|720.22|717.22|822
1609257000000|2020-12-29 15:50:00|720.8|717.8|719.97|716.97|721.42|718.42|719.45|716.45|867
1609257300000|2020-12-29 15:55:00|719.96|716.96|719.82|716.82|721.57|718.57|719.47|716.47|829
1609257600000|2020-12-29 16:00:00|719.85|716.85|712.76|709.76|720.11|717.11|712.67|709.67|991
1609257900000|2020-12-29 16:05:00|712.89|709.89|710.85|707.85|713.38|710.38|708.55|705.55|981
1609258200000|2020-12-29 16:10:00|710.86|707.86|712.19|709.19|712.19|709.19|708.29|705.29|919
1609258500000|2020-12-29 16:15:00|712.21|709.21|710.78|707.78|714.22|711.22|710.2|707.2|905
1609258800000|2020-12-29 16:20:00|710.74|707.74|710.97|707.97|713.43|710.43|708.51|705.51|935
1609259100000|2020-12-29 16:25:00|710.96|707.96|709.5|706.5|711.07|708.07|706.96|703.96|877
1609259400000|2020-12-29 16:30:00|709.55|706.55|709.97|706.97|709.98|706.98|705.62|702.62|942
1609259700000|2020-12-29 16:35:00|709.91|706.91|709.79|706.79|711.38|708.38|708.85|705.85|902
1609260000000|2020-12-29 16:40:00|709.81|706.81|712.47|709.47|713.62|710.62|709.68|706.68|843
1609260300000|2020-12-29 16:45:00|712.41|709.41|716.15|713.15|716.47|713.47|712.41|709.41|814
1609260600000|2020-12-29 16:50:00|716.17|713.17|712.86|709.86|716.45|713.45|711.57|708.57|808
1609260900000|2020-12-29 16:55:00|712.87|709.87|715.77|712.77|716.79|713.79|711.91|708.91|863
1609261200000|2020-12-29 17:00:00|715.85|712.85|713.85|710.85|717.18|714.18|713.85|710.85|773
1609261500000|2020-12-29 17:05:00|713.77|710.77|710.76|707.76|713.91|710.91|710.59|707.59|830
1609261800000|2020-12-29 17:10:00|710.79|707.79|710.97|707.97|712.76|709.76|710.02|707.02|852
1609262100000|2020-12-29 17:15:00|710.9|707.9|712.61|709.61|713.65|710.65|710.84|707.84|807
1609262400000|2020-12-29 17:20:00|712.67|709.67|715.77|712.77|716.24|713.24|712.64|709.64|774
1609262700000|2020-12-29 17:25:00|715.76|712.76|717.84|714.84|718.71|715.71|715.55|712.55|781
1609263000000|2020-12-29 17:30:00|717.8|714.8|717.22|714.22|718.88|715.88|717.12|714.12|791
1609263300000|2020-12-29 17:35:00|717.23|714.23|720.22|717.22|721.09|718.09|717.21|714.21|821
1609263600000|2020-12-29 17:40:00|720.23|717.23|720.06|717.06|720.88|717.88|719.65|716.65|785
1609263900000|2020-12-29 17:45:00|720.05|717.05|719.52|716.52|720.39|717.39|718.87|715.87|733
1609264200000|2020-12-29 17:50:00|719.53|716.53|717.74|714.74|720.21|717.21|717.06|714.06|812
1609264500000|2020-12-29 17:55:00|717.73|714.73|721.68|718.68|721.82|718.82|717.5|714.5|837
1609264800000|2020-12-29 18:00:00|721.66|718.66|722.37|719.37|723.69|720.69|721.65|718.65|777
1609265100000|2020-12-29 18:05:00|722.36|719.36|724.66|721.66|724.81|721.81|722.22|719.22|623
1609265400000|2020-12-29 18:10:00|724.65|721.65|722.89|719.89|724.9|721.9|722.66|719.66|682
1609265700000|2020-12-29 18:15:00|722.88|719.88|721.2|718.2|723.8|720.8|720.84|717.84|653
1609266000000|2020-12-29 18:20:00|721.18|718.18|722.05|719.05|722.86|719.86|721.01|718.01|597
1609266300000|2020-12-29 18:25:00|722.06|719.06|723.76|720.76|724.57|721.57|721.75|718.75|744
1609266600000|2020-12-29 18:30:00|723.74|720.74|722.15|719.15|724.28|721.28|722|719|649
1609266900000|2020-12-29 18:35:00|722.16|719.16|725.86|722.86|726.27|723.27|722.01|719.01|733
1609267200000|2020-12-29 18:40:00|725.85|722.85|723.74|720.74|725.93|722.93|723.41|720.41|580
1609267500000|2020-12-29 18:45:00|723.76|720.76|723.49|720.49|724.83|721.83|723.39|720.39|679
1609267800000|2020-12-29 18:50:00|723.48|720.48|723.7|720.7|724.53|721.53|723.37|720.37|656
1609268100000|2020-12-29 18:55:00|723.65|720.65|722.62|719.62|724.63|721.63|722.61|719.61|534
1609268400000|2020-12-29 19:00:00|722.58|719.58|724.24|721.24|724.24|721.24|722.13|719.13|730
1609268700000|2020-12-29 19:05:00|724.22|721.22|726.66|723.66|726.66|723.66|724.22|721.22|599
1609269000000|2020-12-29 19:10:00|726.67|723.67|727.16|724.16|727.25|724.25|726.22|723.22|556
1609269300000|2020-12-29 19:15:00|727.17|724.17|727.23|724.23|727.48|724.48|726.48|723.48|566
1609269600000|2020-12-29 19:20:00|727.25|724.25|728.57|725.57|728.62|725.62|726.78|723.78|654
1609269900000|2020-12-29 19:25:00|728.56|725.56|729.85|726.85|730.14|727.14|728.34|725.34|514
1609270200000|2020-12-29 19:30:00|729.83|726.83|728.3|725.3|730.05|727.05|727.82|724.82|614
1609270500000|2020-12-29 19:35:00|728.31|725.31|730.66|727.66|730.68|727.68|728.31|725.31|502
1609270800000|2020-12-29 19:40:00|730.67|727.67|728.97|725.97|730.98|727.98|728.47|725.47|584
1609271100000|2020-12-29 19:45:00|729.01|726.01|731.1|728.1|731.27|728.27|728.94|725.94|698
1609271400000|2020-12-29 19:50:00|731.07|728.07|730.91|727.91|732.85|729.85|730.36|727.36|661
1609271700000|2020-12-29 19:55:00|730.99|727.99|731.56|728.56|731.58|728.58|729.46|726.46|810
1609272000000|2020-12-29 20:00:00|731.53|728.53|731.48|728.48|732.84|729.84|730.67|727.67|842
1609272300000|2020-12-29 20:05:00|731.34|728.34|729.15|726.15|731.72|728.72|727.84|724.84|807
1609272600000|2020-12-29 20:10:00|729.16|726.16|725.81|722.81|729.82|726.82|725.22|722.22|691
1609272900000|2020-12-29 20:15:00|725.82|722.82|724.94|721.94|725.89|722.89|722.9|719.9|848
1609273200000|2020-12-29 20:20:00|724.96|721.96|726.85|723.85|726.85|723.85|724.39|721.39|603
1609273500000|2020-12-29 20:25:00|726.77|723.77|726.77|723.77|726.91|723.91|725.01|722.01|672
1609273800000|2020-12-29 20:30:00|726.72|723.72|729.34|726.34|729.38|726.38|726.54|723.54|575
1609274100000|2020-12-29 20:35:00|729.28|726.28|728.4|725.4|729.71|726.71|728.21|725.21|631
1609274400000|2020-12-29 20:40:00|728.39|725.39|729.51|726.51|729.7|726.7|726.23|723.23|570
1609274700000|2020-12-29 20:45:00|729.52|726.52|728.06|725.06|730.42|727.42|727.61|724.61|660
1609275000000|2020-12-29 20:50:00|728.05|725.05|728.84|725.84|730.14|727.14|727.5|724.5|626
1609275300000|2020-12-29 20:55:00|728.85|725.85|730.02|727.02|730.79|727.79|728.85|725.85|647
1609275600000|2020-12-29 21:00:00|730.05|727.05|731.28|728.28|732.72|729.72|730.03|727.03|715
1609275900000|2020-12-29 21:05:00|731.3|728.3|731.82|728.82|732.47|729.47|730.8|727.8|673
1609276200000|2020-12-29 21:10:00|731.81|728.81|730.17|727.17|732.18|729.18|730.17|727.17|632
1609276500000|2020-12-29 21:15:00|730.16|727.16|730.81|727.81|732.33|729.33|730.16|727.16|657
1609276800000|2020-12-29 21:20:00|730.82|727.82|728.9|725.9|731.85|728.85|728.4|725.4|736
1609277100000|2020-12-29 21:25:00|728.91|725.91|728.73|725.73|729.09|726.09|728.6|725.6|632
1609277400000|2020-12-29 21:30:00|728.71|725.71|727.25|724.25|728.85|725.85|726.27|723.27|760
1609277700000|2020-12-29 21:35:00|727.27|724.27|726.8|723.8|727.5|724.5|726.19|723.19|520
1609278000000|2020-12-29 21:40:00|726.83|723.83|724.5|721.5|726.91|723.91|723.76|720.76|615
1609278300000|2020-12-29 21:45:00|724.47|721.47|726.19|723.19|726.35|723.35|724.39|721.39|641
1609278600000|2020-12-29 21:50:00|726.2|723.2|726.09|723.09|726.85|723.85|725.42|722.42|572
1609278900000|2020-12-29 21:55:00|726.1|723.1|726.2|723.2|726.53|723.53|725.65|722.65|559
1609279200000|2020-12-29 22:00:00|726.21|723.21|726.25|723.25|726.44|723.44|725.17|722.17|454
1609279500000|2020-12-29 22:05:00|726.24|723.24|728.51|725.51|729.26|726.26|726.12|723.12|385
1609279800000|2020-12-29 22:10:00|728.52|725.52|728.03|725.03|729.31|726.31|727.17|724.17|502
1609280100000|2020-12-29 22:15:00|728.02|725.02|727.44|724.44|728.03|725.03|727.3|724.3|487
1609280400000|2020-12-29 22:20:00|727.43|724.43|727.25|724.25|728.16|725.16|726.7|723.7|391
1609280700000|2020-12-29 22:25:00|727.24|724.24|726.22|723.22|728.08|725.08|726.18|723.18|353
1609281000000|2020-12-29 22:30:00|726.23|723.23|725.91|722.91|726.31|723.31|725.25|722.25|439
1609281300000|2020-12-29 22:35:00|725.9|722.9|726.5|723.5|726.5|723.5|725.37|722.37|431
1609281600000|2020-12-29 22:40:00|726.54|723.54|726.89|723.89|726.89|723.89|725.43|722.43|531
1609281900000|2020-12-29 22:45:00|726.9|723.9|729.65|726.65|730.73|727.73|726.9|723.9|665
1609282200000|2020-12-29 22:50:00|729.63|726.63|730.88|727.88|730.95|727.95|728.7|725.7|612
1609282500000|2020-12-29 22:55:00|730.89|727.89|730.68|727.68|731.32|728.32|730.19|727.19|515
1609282800000|2020-12-29 23:00:00|730.69|727.69|730.14|727.14|731.28|728.28|729.62|726.62|497
1609283100000|2020-12-29 23:05:00|730.13|727.13|729.18|726.18|730.17|727.17|727.21|724.21|654
1609283400000|2020-12-29 23:10:00|729.08|726.08|728.36|725.36|729.13|726.13|728.12|725.12|508
1609283700000|2020-12-29 23:15:00|728.37|725.37|726.99|723.99|728.5|725.5|726.98|723.98|502
1609284000000|2020-12-29 23:20:00|726.93|723.93|726.18|723.18|728.25|725.25|726.18|723.18|521
1609284300000|2020-12-29 23:25:00|726.19|723.19|730.97|727.97|731.42|728.42|726.19|723.19|745
1609284600000|2020-12-29 23:30:00|730.98|727.98|734.07|731.07|734.37|731.37|730.83|727.83|606
1609284900000|2020-12-29 23:35:00|734.05|731.05|735.64|732.64|735.67|732.67|733.96|730.96|487
1609285200000|2020-12-29 23:40:00|735.65|732.65|735.93|732.93|735.93|732.93|735.16|732.16|342
1609285500000|2020-12-29 23:45:00|735.94|732.94|737.07|734.07|737.75|734.75|735.94|732.94|468
1609285800000|2020-12-29 23:50:00|737.08|734.08|735.41|732.41|737.11|734.11|735.31|732.31|671
1609286100000|2020-12-29 23:55:00|735.42|732.42|733.26|730.26|735.53|732.53|733.03|730.03|638
1609286400000|2020-12-30 00:00:00|733.28|730.28|735.77|732.77|736.68|733.68|733.28|730.28|821
1609286700000|2020-12-30 00:05:00|735.75|732.75|735.06|732.06|735.9|732.9|733.18|730.18|817
1609287000000|2020-12-30 00:10:00|735.16|732.16|734.75|731.75|735.37|732.37|733.57|730.57|693
1609287300000|2020-12-30 00:15:00|734.74|731.74|739.05|736.05|739.45|736.45|734.61|731.61|760
1609287600000|2020-12-30 00:20:00|739.04|736.04|740.1|737.1|740.99|737.99|739.03|736.03|679
1609287900000|2020-12-30 00:25:00|740.09|737.09|742.71|739.71|742.85|739.85|740.09|737.09|657
1609288200000|2020-12-30 00:30:00|742.72|739.72|742.7|739.7|744.76|741.76|741.27|738.27|744
1609288500000|2020-12-30 00:35:00|742.68|739.68|742.06|739.06|743.93|740.93|741.39|738.39|727
1609288800000|2020-12-30 00:40:00|742.05|739.05|743.81|740.81|743.95|740.95|741.64|738.64|809
1609289100000|2020-12-30 00:45:00|743.8|740.8|747.34|744.34|747.94|744.94|743.8|740.8|724
1609289400000|2020-12-30 00:50:00|747.33|744.33|745.68|742.68|747.33|744.33|744.31|741.31|879
1609289700000|2020-12-30 00:55:00|745.75|742.75|742.75|739.75|745.75|742.75|742.05|739.05|854
1609290000000|2020-12-30 01:00:00|742.71|739.71|742.04|739.04|742.74|739.74|738.98|735.98|785
1609290300000|2020-12-30 01:05:00|742.06|739.06|743.46|740.46|744.13|741.13|740.84|737.84|787
1609290600000|2020-12-30 01:10:00|743.47|740.47|741.43|738.43|745.44|742.44|741.41|738.41|776
1609290900000|2020-12-30 01:15:00|741.46|738.46|740.01|737.01|742.64|739.64|739.98|736.98|693
1609291200000|2020-12-30 01:20:00|740.04|737.04|741.03|738.03|741.18|738.18|740.03|737.03|756
1609291500000|2020-12-30 01:25:00|741.05|738.05|739.34|736.34|741.05|738.05|738.76|735.76|680
1609291800000|2020-12-30 01:30:00|739.33|736.33|736.79|733.79|740.8|737.8|736.28|733.28|765
1609292100000|2020-12-30 01:35:00|736.77|733.77|738.45|735.45|739.35|736.35|736.71|733.71|740
1609292400000|2020-12-30 01:40:00|738.44|735.44|739.7|736.7|740.53|737.53|738.12|735.12|642
1609292700000|2020-12-30 01:45:00|739.68|736.68|739.18|736.18|739.93|736.93|738.73|735.73|512
1609293000000|2020-12-30 01:50:00|739.17|736.17|739.57|736.57|740.19|737.19|738.78|735.78|544
1609293300000|2020-12-30 01:55:00|739.56|736.56|738.87|735.87|739.56|736.56|738.66|735.66|490
1609293600000|2020-12-30 02:00:00|738.85|735.85|735.11|732.11|739.74|736.74|735.01|732.01|792
1609293900000|2020-12-30 02:05:00|735.1|732.1|736.17|733.17|736.81|733.81|735.1|732.1|854
1609294200000|2020-12-30 02:10:00|736.25|733.25|737.34|734.34|737.62|734.62|735.87|732.87|546
1609294500000|2020-12-30 02:15:00|737.35|734.35|737.67|734.67|737.7|734.7|736.96|733.96|471
1609294800000|2020-12-30 02:20:00|737.66|734.66|737.71|734.71|737.93|734.93|737|734|524
1609295100000|2020-12-30 02:25:00|737.72|734.72|740.26|737.26|740.27|737.27|737.17|734.17|667
1609295400000|2020-12-30 02:30:00|740.25|737.25|738.75|735.75|742.78|739.78|738.45|735.45|807
1609295700000|2020-12-30 02:35:00|738.74|735.74|740.72|737.72|741.76|738.76|737.58|734.58|817
1609296000000|2020-12-30 02:40:00|740.71|737.71|740.77|737.77|741.93|738.93|740.32|737.32|821
1609296300000|2020-12-30 02:45:00|740.78|737.78|740.58|737.58|742.13|739.13|740.58|737.58|762
1609296600000|2020-12-30 02:50:00|740.62|737.62|739.88|736.88|740.95|737.95|739.14|736.14|595
1609296900000|2020-12-30 02:55:00|739.9|736.9|741.15|738.15|741.55|738.55|739.02|736.02|711
1609297200000|2020-12-30 03:00:00|741.11|738.11|741.06|738.06|742.88|739.88|741.06|738.06|696
1609297500000|2020-12-30 03:05:00|741.07|738.07|743.08|740.08|743.44|740.44|740.59|737.59|838
1609297800000|2020-12-30 03:10:00|743.07|740.07|743.2|740.2|743.62|740.62|742.82|739.82|720
1609298100000|2020-12-30 03:15:00|743.19|740.19|741.54|738.54|743.96|740.96|741.51|738.51|699
1609298400000|2020-12-30 03:20:00|741.55|738.55|740.83|737.83|742.33|739.33|740.78|737.78|612
1609298700000|2020-12-30 03:25:00|740.75|737.75|738.87|735.87|740.83|737.83|737.81|734.81|689
1609299000000|2020-12-30 03:30:00|738.88|735.88|736.85|733.85|738.92|735.92|736.64|733.64|643
1609299300000|2020-12-30 03:35:00|736.88|733.88|736.11|733.11|737.56|734.56|735.76|732.76|626
1609299600000|2020-12-30 03:40:00|736.12|733.12|734.26|731.26|736.14|733.14|733.19|730.19|623
1609299900000|2020-12-30 03:45:00|734.27|731.27|732.42|729.42|735.69|732.69|731.95|728.95|616
1609300200000|2020-12-30 03:50:00|732.47|729.47|732.87|729.87|733.75|730.75|732.2|729.2|719
1609300500000|2020-12-30 03:55:00|732.8|729.8|734.62|731.62|734.85|731.85|732.64|729.64|740
1609300800000|2020-12-30 04:00:00|734.7|731.7|737.38|734.38|737.56|734.56|734.51|731.51|729
1609301100000|2020-12-30 04:05:00|737.39|734.39|733.81|730.81|737.66|734.66|733.81|730.81|639
1609301400000|2020-12-30 04:10:00|733.82|730.82|730.58|727.58|734.19|731.19|730.01|727.01|841
1609301700000|2020-12-30 04:15:00|730.52|727.52|729.99|726.99|730.64|727.64|726.65|723.65|852
1609302000000|2020-12-30 04:20:00|730.02|727.02|731.63|728.63|731.79|728.79|729.42|726.42|724
1609302300000|2020-12-30 04:25:00|731.64|728.64|731.78|728.78|732.07|729.07|730.63|727.63|704
1609302600000|2020-12-30 04:30:00|731.76|728.76|731.33|728.33|731.83|728.83|728.97|725.97|816
1609302900000|2020-12-30 04:35:00|731.32|728.32|733.18|730.18|733.45|730.45|730.98|727.98|776
1609303200000|2020-12-30 04:40:00|733.21|730.21|732.5|729.5|733.21|730.21|732.25|729.25|595
1609303500000|2020-12-30 04:45:00|732.48|729.48|730.85|727.85|733.02|730.02|730.6|727.6|692
1609303800000|2020-12-30 04:50:00|730.84|727.84|730.71|727.71|731.18|728.18|730.37|727.37|734
1609304100000|2020-12-30 04:55:00|730.73|727.73|731.57|728.57|731.89|728.89|730.73|727.73|615
1609304400000|2020-12-30 05:00:00|731.56|728.56|730.37|727.37|732.37|729.37|730.23|727.23|626
1609304700000|2020-12-30 05:05:00|730.38|727.38|732.11|729.11|732.23|729.23|730.29|727.29|655
1609305000000|2020-12-30 05:10:00|732.13|729.13|733.88|730.88|734.68|731.68|732.02|729.02|628
1609305300000|2020-12-30 05:15:00|733.89|730.89|733.15|730.15|734.17|731.17|733.09|730.09|542
1609305600000|2020-12-30 05:20:00|733.16|730.16|730.3|727.3|733.16|730.16|730.3|727.3|638
1609305900000|2020-12-30 05:25:00|730.28|727.28|730.11|727.11|730.82|727.82|729.85|726.85|609
1609306200000|2020-12-30 05:30:00|730.09|727.09|731.22|728.22|732.45|729.45|730.08|727.08|638
1609306500000|2020-12-30 05:35:00|731.23|728.23|731.26|728.26|731.55|728.55|729.76|726.76|670
1609306800000|2020-12-30 05:40:00|731.24|728.24|732.09|729.09|732.88|729.88|731.16|728.16|709
1609307100000|2020-12-30 05:45:00|732.1|729.1|732.35|729.35|733.04|730.04|731.46|728.46|640
1609307400000|2020-12-30 05:50:00|732.37|729.37|733.57|730.57|733.89|730.89|732.35|729.35|591
1609307700000|2020-12-30 05:55:00|733.56|730.56|732.69|729.69|733.71|730.71|732.64|729.64|617
1609308000000|2020-12-30 06:00:00|732.66|729.66|732.27|729.27|734.65|731.65|732.25|729.25|706
1609308300000|2020-12-30 06:05:00|732.25|729.25|731.63|728.63|732.48|729.48|730.75|727.75|631
1609308600000|2020-12-30 06:10:00|731.64|728.64|732.18|729.18|732.49|729.49|730.98|727.98|691
1609308900000|2020-12-30 06:15:00|732.2|729.2|730.4|727.4|732.85|729.85|730.38|727.38|670
1609309200000|2020-12-30 06:20:00|730.41|727.41|731.97|728.97|732.05|729.05|729.85|726.85|562
1609309500000|2020-12-30 06:25:00|731.94|728.94|732.43|729.43|733.7|730.7|731.67|728.67|696
1609309800000|2020-12-30 06:30:00|732.45|729.45|735.38|732.38|736.45|733.45|732.45|729.45|894
1609310100000|2020-12-30 06:35:00|735.39|732.39|736.18|733.18|736.6|733.6|734.17|731.17|860
1609310400000|2020-12-30 06:40:00|736.19|733.19|738.97|735.97|739.11|736.11|735.4|732.4|805
1609310700000|2020-12-30 06:45:00|739.54|736.54|739.73|736.73|741.37|738.37|738.31|735.31|912
1609311000000|2020-12-30 06:50:00|739.72|736.72|737.14|734.14|739.93|736.93|735.86|732.86|955
1609311300000|2020-12-30 06:55:00|737.15|734.15|738.16|735.16|738.96|735.96|736.99|733.99|873
1609311600000|2020-12-30 07:00:00|738.17|735.17|738.61|735.61|739.82|736.82|737.63|734.63|809
1609311900000|2020-12-30 07:05:00|738.6|735.6|742.55|739.55|743.12|740.12|738.5|735.5|797
1609312200000|2020-12-30 07:10:00|742.58|739.58|742.23|739.23|744.3|741.3|742.23|739.23|883
1609312500000|2020-12-30 07:15:00|742.22|739.22|741.14|738.14|742.22|739.22|740.28|737.28|741
1609312800000|2020-12-30 07:20:00|741.11|738.11|742.4|739.4|742.4|739.4|740.71|737.71|690
1609313100000|2020-12-30 07:25:00|742.38|739.38|742.18|739.18|742.38|739.38|741.33|738.33|613
1609313400000|2020-12-30 07:30:00|742.19|739.19|738.44|735.44|742.45|739.45|738.17|735.17|825
1609313700000|2020-12-30 07:35:00|738.43|735.43|739.16|736.16|739.41|736.41|738.13|735.13|745
1609314000000|2020-12-30 07:40:00|739.17|736.17|737.68|734.68|739.2|736.2|736.78|733.78|662
1609314300000|2020-12-30 07:45:00|737.69|734.69|737.34|734.34|738.14|735.14|735.62|732.62|808
1609314600000|2020-12-30 07:50:00|737.35|734.35|736.81|733.81|737.35|734.35|736.1|733.1|654
1609314900000|2020-12-30 07:55:00|736.79|733.79|734.58|731.58|737.03|734.03|734.56|731.56|725
1609315200000|2020-12-30 08:00:00|734.56|731.56|737.41|734.41|737.53|734.53|734.56|731.56|672
1609315500000|2020-12-30 08:05:00|737.39|734.39|737.4|734.4|737.54|734.54|736.43|733.43|546
1609315800000|2020-12-30 08:10:00|737.41|734.41|737.99|734.99|738.06|735.06|736.62|733.62|554
1609316100000|2020-12-30 08:15:00|738|735|737.26|734.26|738.14|735.14|737.22|734.22|541
1609316400000|2020-12-30 08:20:00|737.27|734.27|736.67|733.67|738.33|735.33|736.67|733.67|614
1609316700000|2020-12-30 08:25:00|736.72|733.72|730.7|727.7|737.23|734.23|728.34|725.34|997
1609317000000|2020-12-30 08:30:00|730.69|727.69|731.2|728.2|731.65|728.65|728.43|725.43|946
1609317300000|2020-12-30 08:35:00|731.18|728.18|732.34|729.34|732.47|729.47|730.59|727.59|864
1609317600000|2020-12-30 08:40:00|732.33|729.33|733.34|730.34|734.33|731.33|732.33|729.33|724
1609317900000|2020-12-30 08:45:00|733.33|730.33|731.9|728.9|733.33|730.33|730.92|727.92|912
1609318200000|2020-12-30 08:50:00|731.89|728.89|731.31|728.31|731.99|728.99|730.63|727.63|821
1609318500000|2020-12-30 08:55:00|731.3|728.3|729.87|726.87|731.78|728.78|729.66|726.66|724
1609318800000|2020-12-30 09:00:00|729.86|726.86|723.17|720.17|729.86|726.86|718.64|715.64|1019
1609319100000|2020-12-30 09:05:00|723.18|720.18|724.8|721.8|725.31|722.31|722.46|719.46|828
1609319400000|2020-12-30 09:10:00|724.79|721.79|725.3|722.3|726.05|723.05|724.35|721.35|708
1609319700000|2020-12-30 09:15:00|725.31|722.31|728.45|725.45|728.83|725.83|725.27|722.27|726
1609320000000|2020-12-30 09:20:00|728.51|725.51|728.12|725.12|728.67|725.67|726|723|690
1609320300000|2020-12-30 09:25:00|728.13|725.13|727.63|724.63|728.42|725.42|727.36|724.36|640
1609320600000|2020-12-30 09:30:00|727.61|724.61|727.56|724.56|727.97|724.97|726.22|723.22|660
1609320900000|2020-12-30 09:35:00|727.57|724.57|725.25|722.25|727.96|724.96|724.55|721.55|636
1609321200000|2020-12-30 09:40:00|725.1|722.1|725.95|722.95|726.37|723.37|724.9|721.9|730
1609321500000|2020-12-30 09:45:00|725.94|722.94|728.13|725.13|728.13|725.13|725.02|722.02|579
1609321800000|2020-12-30 09:50:00|728.14|725.14|727.64|724.64|729.01|726.01|727.61|724.61|621
1609322100000|2020-12-30 09:55:00|727.65|724.65|727.05|724.05|728.28|725.28|726.71|723.71|610
1609322400000|2020-12-30 10:00:00|727.03|724.03|728.24|725.24|728.77|725.77|726.08|723.08|744
1609322700000|2020-12-30 10:05:00|728.23|725.23|727.67|724.67|729.25|726.25|727.53|724.53|551
1609323000000|2020-12-30 10:10:00|727.68|724.68|727.55|724.55|728.02|725.02|726.99|723.99|579
1609323300000|2020-12-30 10:15:00|727.54|724.54|728.04|725.04|728.85|725.85|727.02|724.02|457
1609323600000|2020-12-30 10:20:00|728.05|725.05|730.39|727.39|730.57|727.57|728.05|725.05|472
1609323900000|2020-12-30 10:25:00|730.38|727.38|733.9|730.9|733.91|730.91|730.26|727.26|659
1609324200000|2020-12-30 10:30:00|733.91|730.91|732.12|729.12|734.31|731.31|732.04|729.04|651
1609324500000|2020-12-30 10:35:00|732.14|729.14|732.49|729.49|733.59|730.59|731.93|728.93|547
1609324800000|2020-12-30 10:40:00|732.47|729.47|731.47|728.47|732.92|729.92|731.45|728.45|360
1609325100000|2020-12-30 10:45:00|731.46|728.46|730.45|727.45|731.85|728.85|730.03|727.03|547
1609325400000|2020-12-30 10:50:00|730.47|727.47|730.66|727.66|731.19|728.19|730.47|727.47|602
1609325700000|2020-12-30 10:55:00|730.67|727.67|730.64|727.64|731.1|728.1|729.39|726.39|491
1609326000000|2020-12-30 11:00:00|730.63|727.63|731.26|728.26|731.27|728.27|728.99|725.99|684
1609326300000|2020-12-30 11:05:00|731.27|728.27|727.71|724.71|731.27|728.27|726.82|723.82|767
1609326600000|2020-12-30 11:10:00|727.7|724.7|728.95|725.95|729.1|726.1|727.36|724.36|695
1609326900000|2020-12-30 11:15:00|728.93|725.93|728.55|725.55|728.93|725.93|727.84|724.84|630
1609327200000|2020-12-30 11:20:00|728.58|725.58|729.49|726.49|730.4|727.4|728.58|725.58|597
1609327500000|2020-12-30 11:25:00|729.5|726.5|730|727|730.29|727.29|729.46|726.46|495
1609327800000|2020-12-30 11:30:00|730.02|727.02|726.3|723.3|730.06|727.06|726.27|723.27|673
1609328100000|2020-12-30 11:35:00|726.29|723.29|723.4|720.4|726.36|723.36|722.77|719.77|734
1609328400000|2020-12-30 11:40:00|723.37|720.37|725.05|722.05|725.18|722.18|723.16|720.16|732
1609328700000|2020-12-30 11:45:00|725.04|722.04|725.57|722.57|725.83|722.83|724.49|721.49|696
1609329000000|2020-12-30 11:50:00|725.58|722.58|723.78|720.78|725.84|722.84|723.44|720.44|566
1609329300000|2020-12-30 11:55:00|723.77|720.77|726.84|723.84|726.92|723.92|722.76|719.76|622
1609329600000|2020-12-30 12:00:00|726.83|723.83|724.47|721.47|727.63|724.63|724.47|721.47|728
1609329900000|2020-12-30 12:05:00|724.48|721.48|722.06|719.06|724.48|721.48|721.3|718.3|774
1609330200000|2020-12-30 12:10:00|722.1|719.1|722.93|719.93|723.38|720.38|721.49|718.49|684
1609330500000|2020-12-30 12:15:00|722.91|719.91|724.26|721.26|724.75|721.75|722.53|719.53|678
1609330800000|2020-12-30 12:20:00|724.27|721.27|724.26|721.26|724.47|721.47|723.15|720.15|615
1609331100000|2020-12-30 12:25:00|724.27|721.27|723.14|720.14|724.85|721.85|722.73|719.73|597
1609331400000|2020-12-30 12:30:00|723.12|720.12|723.59|720.59|725.44|722.44|723.06|720.06|668
1609331700000|2020-12-30 12:35:00|723.61|720.61|724.83|721.83|725.17|722.17|723.33|720.33|621
1609332000000|2020-12-30 12:40:00|724.82|721.82|725.51|722.51|725.74|722.74|724.74|721.74|543
1609332300000|2020-12-30 12:45:00|725.5|722.5|726.24|723.24|726.91|723.91|724.76|721.76|649
1609332600000|2020-12-30 12:50:00|726.23|723.23|724.07|721.07|726.28|723.28|723.91|720.91|596
1609332900000|2020-12-30 12:55:00|724.06|721.06|724.26|721.26|725.16|722.16|723.79|720.79|614
1609333200000|2020-12-30 13:00:00|724.24|721.24|725.46|722.46|725.74|722.74|724.18|721.18|514
1609333500000|2020-12-30 13:05:00|725.5|722.5|724.48|721.48|725.6|722.6|722.98|719.98|677
1609333800000|2020-12-30 13:10:00|724.47|721.47|727.93|724.93|728.56|725.56|724.3|721.3|780
1609334100000|2020-12-30 13:15:00|727.95|724.95|729.22|726.22|729.38|726.38|727.69|724.69|625
1609334400000|2020-12-30 13:20:00|729.21|726.21|728.26|725.26|729.27|726.27|727.97|724.97|494
1609334700000|2020-12-30 13:25:00|728.25|725.25|728.26|725.26|729.36|726.36|728.22|725.22|615
1609335000000|2020-12-30 13:30:00|728.27|725.27|728.08|725.08|728.3|725.3|727.17|724.17|720
1609335300000|2020-12-30 13:35:00|728.09|725.09|728.22|725.22|729.02|726.02|727.96|724.96|583
1609335600000|2020-12-30 13:40:00|728.23|725.23|728.58|725.58|729.65|726.65|728.23|725.23|612
1609335900000|2020-12-30 13:45:00|728.64|725.64|730.69|727.69|730.73|727.73|728.53|725.53|642
1609336200000|2020-12-30 13:50:00|730.68|727.68|730.02|727.02|730.77|727.77|729.8|726.8|524
1609336500000|2020-12-30 13:55:00|730|727|726.15|723.15|730.04|727.04|725.81|722.81|842
1609336800000|2020-12-30 14:00:00|726.19|723.19|728.3|725.3|728.31|725.31|725.91|722.91|781
1609337100000|2020-12-30 14:05:00|728.34|725.34|728.12|725.12|729.71|726.71|727.9|724.9|577
1609337400000|2020-12-30 14:10:00|728.11|725.11|729.56|726.56|729.61|726.61|728.05|725.05|627
1609337700000|2020-12-30 14:15:00|729.55|726.55|732.25|729.25|732.48|729.48|728.45|725.45|760
1609338000000|2020-12-30 14:20:00|732.21|729.21|731.5|728.5|732.81|729.81|731.14|728.14|741
1609338300000|2020-12-30 14:25:00|731.48|728.48|731.69|728.69|732.04|729.04|730.74|727.74|568
1609338600000|2020-12-30 14:30:00|731.66|728.66|734.58|731.58|734.72|731.72|731.24|728.24|728
1609338900000|2020-12-30 14:35:00|734.57|731.57|735.16|732.16|735.18|732.18|733.85|730.85|634
1609339200000|2020-12-30 14:40:00|735.17|732.17|736.38|733.38|736.54|733.54|735.16|732.16|461
1609339500000|2020-12-30 14:45:00|736.37|733.37|737.1|734.1|737.13|734.13|735.39|732.39|585
1609339800000|2020-12-30 14:50:00|737.07|734.07|735.75|732.75|737.6|734.6|735.47|732.47|622
1609340100000|2020-12-30 14:55:00|735.76|732.76|736.15|733.15|736.16|733.16|734.81|731.81|575
1609340400000|2020-12-30 15:00:00|736.17|733.17|734.83|731.83|736.34|733.34|733.49|730.49|684
1609340700000|2020-12-30 15:05:00|734.92|731.92|735.96|732.96|736.21|733.21|733.09|730.09|757
1609341000000|2020-12-30 15:10:00|735.97|732.97|735.79|732.79|737.2|734.2|735.52|732.52|686
1609341300000|2020-12-30 15:15:00|735.71|732.71|735.29|732.29|736.5|733.5|735.08|732.08|768
1609341600000|2020-12-30 15:20:00|735.27|732.27|734.28|731.28|735.41|732.41|733.53|730.53|654
1609341900000|2020-12-30 15:25:00|734.26|731.26|734.67|731.67|734.69|731.69|733.74|730.74|565
1609342200000|2020-12-30 15:30:00|734.69|731.69|733.99|730.99|735.18|732.18|733.94|730.94|651
1609342500000|2020-12-30 15:35:00|734|731|734.31|731.31|734.96|731.96|733.68|730.68|585
1609342800000|2020-12-30 15:40:00|734.3|731.3|734|731|734.58|731.58|733.21|730.21|555
1609343100000|2020-12-30 15:45:00|733.99|730.99|735.24|732.24|735.26|732.26|732.84|729.84|641
1609343400000|2020-12-30 15:50:00|735.25|732.25|734.62|731.62|735.3|732.3|734.49|731.49|588
1609343700000|2020-12-30 15:55:00|734.61|731.61|735.56|732.56|735.96|732.96|734.2|731.2|586
1609344000000|2020-12-30 16:00:00|735.55|732.55|736.92|733.92|739.43|736.43|735.54|732.54|743
1609344300000|2020-12-30 16:05:00|737|734|729.9|726.9|737.62|734.62|729.9|726.9|879
1609344600000|2020-12-30 16:10:00|729.88|726.88|730.28|727.28|731.73|728.73|729.27|726.27|921
1609344900000|2020-12-30 16:15:00|730.25|727.25|732.11|729.11|732.91|729.91|729.67|726.67|766
1609345200000|2020-12-30 16:20:00|732.12|729.12|733.24|730.24|733.33|730.33|731.56|728.56|661
1609345500000|2020-12-30 16:25:00|733.23|730.23|733.09|730.09|734.34|731.34|732.95|729.95|625
1609345800000|2020-12-30 16:30:00|733.08|730.08|734.18|731.18|734.5|731.5|732.69|729.69|585
1609346100000|2020-12-30 16:35:00|734.28|731.28|735.4|732.4|736.41|733.41|734.18|731.18|738
1609346400000|2020-12-30 16:40:00|735.43|732.43|735.52|732.52|736.04|733.04|735.32|732.32|586
1609346700000|2020-12-30 16:45:00|735.51|732.51|733.88|730.88|735.52|732.52|733.01|730.01|618
1609347000000|2020-12-30 16:50:00|733.87|730.87|733.54|730.54|734.18|731.18|733.31|730.31|606
1609347300000|2020-12-30 16:55:00|733.53|730.53|735.15|732.15|735.15|732.15|733.48|730.48|531
1609347600000|2020-12-30 17:00:00|735.14|732.14|737.13|734.13|737.53|734.53|734.25|731.25|629
1609347900000|2020-12-30 17:05:00|737.16|734.16|735.77|732.77|737.22|734.22|735.31|732.31|612
1609348200000|2020-12-30 17:10:00|735.79|732.79|733.02|730.02|735.79|732.79|733.02|730.02|767
1609348500000|2020-12-30 17:15:00|733.04|730.04|732.69|729.69|733.86|730.86|732.09|729.09|774
1609348800000|2020-12-30 17:20:00|732.67|729.67|734.45|731.45|735.03|732.03|732.18|729.18|657
1609349100000|2020-12-30 17:25:00|734.44|731.44|734.89|731.89|735.09|732.09|734.43|731.43|476
1609349400000|2020-12-30 17:30:00|734.9|731.9|737.34|734.34|737.43|734.43|734.84|731.84|506
1609349700000|2020-12-30 17:35:00|737.31|734.31|739.34|736.34|739.4|736.4|736.46|733.46|642
1609350000000|2020-12-30 17:40:00|739.38|736.38|739.2|736.2|739.45|736.45|738.57|735.57|529
1609350300000|2020-12-30 17:45:00|739.19|736.19|738.84|735.84|739.27|736.27|738.1|735.1|601
1609350600000|2020-12-30 17:50:00|738.83|735.83|737.97|734.97|738.84|735.84|737.43|734.43|575
1609350900000|2020-12-30 17:55:00|737.98|734.98|737.87|734.87|738.99|735.99|736.76|733.76|628
1609351200000|2020-12-30 18:00:00|737.86|734.86|738.43|735.43|738.74|735.74|737.8|734.8|489
1609351500000|2020-12-30 18:05:00|738.41|735.41|738.15|735.15|739.01|736.01|738.15|735.15|522
1609351800000|2020-12-30 18:10:00|738.07|735.07|738.28|735.28|738.52|735.52|737.29|734.29|530
1609352100000|2020-12-30 18:15:00|738.27|735.27|736.93|733.93|738.27|735.27|736.66|733.66|674
1609352400000|2020-12-30 18:20:00|736.92|733.92|738.36|735.36|738.36|735.36|734.61|731.61|757
1609352700000|2020-12-30 18:25:00|738.37|735.37|736.19|733.19|738.37|735.37|735.5|732.5|713
1609353000000|2020-12-30 18:30:00|736.18|733.18|736.12|733.12|736.89|733.89|735.11|732.11|746
1609353300000|2020-12-30 18:35:00|736.11|733.11|736.38|733.38|736.73|733.73|736.03|733.03|612
1609353600000|2020-12-30 18:40:00|736.37|733.37|736.09|733.09|736.97|733.97|735.61|732.61|570
1609353900000|2020-12-30 18:45:00|736.1|733.1|737.86|734.86|737.88|734.88|736.1|733.1|555
1609354200000|2020-12-30 18:50:00|737.8|734.8|740.74|737.74|740.8|737.8|737.58|734.58|555
1609354500000|2020-12-30 18:55:00|740.96|737.96|743.7|740.7|744.06|741.06|740.69|737.69|690
1609354800000|2020-12-30 19:00:00|743.68|740.68|745.04|742.04|747.34|744.34|743.67|740.67|714
1609355100000|2020-12-30 19:05:00|745.06|742.06|749.69|746.69|749.69|746.69|743.36|740.36|884
1609355400000|2020-12-30 19:10:00|749.77|746.77|756.79|753.79|757.02|754.02|749.17|746.17|986
1609355700000|2020-12-30 19:15:00|756.68|753.68|755.36|752.36|758.28|755.28|754.32|751.32|882
1609356000000|2020-12-30 19:20:00|755.35|752.35|754.84|751.84|755.94|752.94|753.65|750.65|831
1609356300000|2020-12-30 19:25:00|754.81|751.81|756.35|753.35|756.38|753.38|754.45|751.45|832
1609356600000|2020-12-30 19:30:00|756.34|753.34|754.18|751.18|759.67|756.67|752.11|749.11|893
1609356900000|2020-12-30 19:35:00|754.19|751.19|752.8|749.8|754.41|751.41|748.25|745.25|995
1609357200000|2020-12-30 19:40:00|752.78|749.78|751.75|748.75|753.42|750.42|750.81|747.81|882
1609357500000|2020-12-30 19:45:00|751.73|748.73|754.93|751.93|755.65|752.65|751.73|748.73|901
1609357800000|2020-12-30 19:50:00|754.94|751.94|754.14|751.14|754.96|751.96|753.55|750.55|734
1609358100000|2020-12-30 19:55:00|754.18|751.18|755|752|755.31|752.31|753.97|750.97|797
1609358400000|2020-12-30 20:00:00|755.01|752.01|751.51|748.51|755.69|752.69|751.24|748.24|864
1609358700000|2020-12-30 20:05:00|751.5|748.5|752.38|749.38|752.42|749.42|751.33|748.33|736
1609359000000|2020-12-30 20:10:00|752.31|749.31|752.43|749.43|752.75|749.75|749.71|746.71|797
1609359300000|2020-12-30 20:15:00|752.42|749.42|753.75|750.75|754.79|751.79|752.36|749.36|756
1609359600000|2020-12-30 20:20:00|753.69|750.69|752|749|754.01|751.01|751.64|748.64|515
1609359900000|2020-12-30 20:25:00|752.06|749.06|751.85|748.85|752.35|749.35|750.39|747.39|745
1609360200000|2020-12-30 20:30:00|751.99|748.99|752.86|749.86|753.28|750.28|751.99|748.99|789
1609360500000|2020-12-30 20:35:00|752.87|749.87|751.14|748.14|753.24|750.24|750.1|747.1|718
1609360800000|2020-12-30 20:40:00|751.15|748.15|752.28|749.28|753.85|750.85|751.15|748.15|783
1609361100000|2020-12-30 20:45:00|752.32|749.32|754.78|751.78|755.06|752.06|752.32|749.32|723
1609361400000|2020-12-30 20:50:00|754.86|751.86|752.05|749.05|756.67|753.67|752.03|749.03|802
1609361700000|2020-12-30 20:55:00|752.14|749.14|753.61|750.61|755.32|752.32|751.14|748.14|904
1609362000000|2020-12-30 21:00:00|753.69|750.69|752.57|749.57|754.79|751.79|750.79|747.79|911
1609362300000|2020-12-30 21:05:00|752.58|749.58|754.06|751.06|754.07|751.07|751.62|748.62|633
1609362600000|2020-12-30 21:10:00|754|751|754.34|751.34|754.94|751.94|753.7|750.7|708
1609362900000|2020-12-30 21:15:00|754.31|751.31|756.93|753.93|757.34|754.34|754.27|751.27|721
1609363200000|2020-12-30 21:20:00|756.94|753.94|754.82|751.82|757.04|754.04|754.78|751.78|743
1609363500000|2020-12-30 21:25:00|754.8|751.8|755.33|752.33|755.61|752.61|754.78|751.78|591
1609363800000|2020-12-30 21:30:00|755.34|752.34|753.64|750.64|755.53|752.53|753.6|750.6|540
1609364100000|2020-12-30 21:35:00|753.63|750.63|753.13|750.13|754.42|751.42|752.8|749.8|711
1609364400000|2020-12-30 21:40:00|753.11|750.11|752.61|749.61|753.44|750.44|752.12|749.12|638
1609364700000|2020-12-30 21:45:00|752.57|749.57|752.74|749.74|752.96|749.96|750.96|747.96|673
1609365000000|2020-12-30 21:50:00|752.76|749.76|747.17|744.17|752.89|749.89|745.55|742.55|904
1609365300000|2020-12-30 21:55:00|747.28|744.28|749.86|746.86|750.31|747.31|747.19|744.19|715
1609365600000|2020-12-30 22:00:00|749.87|746.87|750.19|747.19|750.22|747.22|749.79|746.79|412
1609365900000|2020-12-30 22:05:00|750.09|747.09|748.36|745.36|750.55|747.55|746.69|743.69|719
1609366200000|2020-12-30 22:10:00|748.37|745.37|750.15|747.15|750.21|747.21|747.78|744.78|507
1609366500000|2020-12-30 22:15:00|750.14|747.14|750.02|747.02|750.29|747.29|748.88|745.88|435
1609366800000|2020-12-30 22:20:00|750.04|747.04|749.76|746.76|750.09|747.09|748.85|745.85|315
1609367100000|2020-12-30 22:25:00|749.75|746.75|749.48|746.48|750.02|747.02|749.12|746.12|527
1609367400000|2020-12-30 22:30:00|749.47|746.47|752.48|749.48|752.51|749.51|749.14|746.14|537
1609367700000|2020-12-30 22:35:00|752.47|749.47|749.7|746.7|752.48|749.48|749.28|746.28|571
1609368000000|2020-12-30 22:40:00|749.71|746.71|748.6|745.6|750|747|747.17|744.17|658
1609368300000|2020-12-30 22:45:00|748.53|745.53|750.3|747.3|750.9|747.9|748.43|745.43|434
1609368600000|2020-12-30 22:50:00|750.31|747.31|746.81|743.81|750.4|747.4|746.81|743.81|680
1609368900000|2020-12-30 22:55:00|746.8|743.8|746.79|743.79|748.02|745.02|745.01|742.01|722
1609369200000|2020-12-30 23:00:00|746.88|743.88|747.61|744.61|748.04|745.04|746.88|743.88|612
1609369500000|2020-12-30 23:05:00|747.59|744.59|748.26|745.26|749.81|746.81|747.36|744.36|719
1609369800000|2020-12-30 23:10:00|748.19|745.19|748.03|745.03|748.81|745.81|747.52|744.52|691
1609370100000|2020-12-30 23:15:00|748.02|745.02|750.43|747.43|750.44|747.44|747.16|744.16|653
1609370400000|2020-12-30 23:20:00|750.46|747.46|751.19|748.19|751.58|748.58|749.89|746.89|585
1609370700000|2020-12-30 23:25:00|751.2|748.2|751.15|748.15|751.62|748.62|750.82|747.82|480
1609371000000|2020-12-30 23:30:00|751.16|748.16|751.27|748.27|752.73|749.73|750.94|747.94|572
1609371300000|2020-12-30 23:35:00|751.28|748.28|751.97|748.97|752.33|749.33|751.27|748.27|632
1609371600000|2020-12-30 23:40:00|751.98|748.98|753.4|750.4|753.88|750.88|751.84|748.84|612
1609371900000|2020-12-30 23:45:00|753.35|750.35|754.2|751.2|755.91|752.91|753.22|750.22|615
1609372200000|2020-12-30 23:50:00|754.21|751.21|754.55|751.55|754.77|751.77|753.88|750.88|563
1609372500000|2020-12-30 23:55:00|754.57|751.57|753.93|750.93|754.66|751.66|752.74|749.74|587
1609372800000|2020-12-31 00:00:00|753.94|750.94|754.75|751.75|755.43|752.43|753.33|750.33|695
1609373100000|2020-12-31 00:05:00|754.76|751.76|755.12|752.12|755.88|752.88|754.55|751.55|794
1609373400000|2020-12-31 00:10:00|755.13|752.13|756.05|753.05|756.1|753.1|754.52|751.52|680
1609373700000|2020-12-31 00:15:00|756.06|753.06|756.42|753.42|756.92|753.92|755.69|752.69|598
1609374000000|2020-12-31 00:20:00|756.43|753.43|753.13|750.13|756.55|753.55|752.52|749.52|664
1609374300000|2020-12-31 00:25:00|753.12|750.12|753.94|750.94|754.77|751.77|751.75|748.75|716
1609374600000|2020-12-31 00:30:00|754.06|751.06|752.53|749.53|755.16|752.16|752.51|749.51|703
1609374900000|2020-12-31 00:35:00|752.52|749.52|752.48|749.48|753.55|750.55|752.25|749.25|576
1609375200000|2020-12-31 00:40:00|752.47|749.47|750.95|747.95|752.53|749.53|749.72|746.72|617
1609375500000|2020-12-31 00:45:00|750.89|747.89|751.29|748.29|751.98|748.98|750.03|747.03|646
1609375800000|2020-12-31 00:50:00|751.3|748.3|751.08|748.08|751.45|748.45|748.26|745.26|724
1609376100000|2020-12-31 00:55:00|751.1|748.1|747.24|744.24|751.26|748.26|746.98|743.98|699
1609376400000|2020-12-31 01:00:00|747.22|744.22|741.8|738.8|748.31|745.31|739.46|736.46|970
1609376700000|2020-12-31 01:05:00|741.82|738.82|732.74|729.74|741.83|738.83|731.04|728.04|959
1609377000000|2020-12-31 01:10:00|732.69|729.69|735.34|732.34|736.21|733.21|732.06|729.06|913
1609377300000|2020-12-31 01:15:00|735.38|732.38|736.71|733.71|738.81|735.81|734.97|731.97|787
1609377600000|2020-12-31 01:20:00|736.67|733.67|736.74|733.74|737.38|734.38|735.14|732.14|776
1609377900000|2020-12-31 01:25:00|736.75|733.75|734.62|731.62|736.8|733.8|732.38|729.38|845
1609378200000|2020-12-31 01:30:00|734.61|731.61|737.75|734.75|737.83|734.83|733.34|730.34|843
1609378500000|2020-12-31 01:35:00|737.74|734.74|738.12|735.12|739.33|736.33|737.69|734.69|812
1609378800000|2020-12-31 01:40:00|738.11|735.11|737.51|734.51|738.12|735.12|736.89|733.89|720
1609379100000|2020-12-31 01:45:00|737.5|734.5|738.33|735.33|738.47|735.47|736.65|733.65|688
1609379400000|2020-12-31 01:50:00|738.36|735.36|738.84|735.84|739.19|736.19|737.76|734.76|732
1609379700000|2020-12-31 01:55:00|738.85|735.85|739.04|736.04|739.17|736.17|738.16|735.16|623
1609380000000|2020-12-31 02:00:00|739.02|736.02|738.26|735.26|739.04|736.04|737.76|734.76|578
1609380300000|2020-12-31 02:05:00|738.15|735.15|737.88|734.88|738.47|735.47|737.79|734.79|511
1609380600000|2020-12-31 02:10:00|737.87|734.87|738.24|735.24|738.39|735.39|737.87|734.87|389
1609380900000|2020-12-31 02:15:00|738.23|735.23|738.96|735.96|738.97|735.97|736.96|733.96|536
1609381200000|2020-12-31 02:20:00|738.97|735.97|741.42|738.42|741.65|738.65|738.96|735.96|660
1609381500000|2020-12-31 02:25:00|741.5|738.5|741.54|738.54|743.04|740.04|741.28|738.28|668
1609381800000|2020-12-31 02:30:00|741.55|738.55|742.06|739.06|743.84|740.84|741.53|738.53|687
1609382100000|2020-12-31 02:35:00|741.92|738.92|740.42|737.42|742.13|739.13|740.21|737.21|699
1609382400000|2020-12-31 02:40:00|740.41|737.41|740.63|737.63|740.93|737.93|739.99|736.99|504
1609382700000|2020-12-31 02:45:00|740.61|737.61|739.83|736.83|741.13|738.13|739.72|736.72|655
1609383000000|2020-12-31 02:50:00|739.82|736.82|740.72|737.72|740.75|737.75|739.4|736.4|617
1609383300000|2020-12-31 02:55:00|740.73|737.73|740.2|737.2|740.98|737.98|739.48|736.48|553
1609383600000|2020-12-31 03:00:00|740.19|737.19|737.95|734.95|740.21|737.21|737.71|734.71|724
1609383900000|2020-12-31 03:05:00|737.96|734.96|739|736|739.5|736.5|737.94|734.94|692
1609384200000|2020-12-31 03:10:00|738.97|735.97|740.81|737.81|741|738|738.97|735.97|637
1609384500000|2020-12-31 03:15:00|740.85|737.85|741.37|738.37|741.55|738.55|740.74|737.74|568
1609384800000|2020-12-31 03:20:00|741.36|738.36|740.99|737.99|741.96|738.96|740.94|737.94|613
1609385100000|2020-12-31 03:25:00|740.96|737.96|741.56|738.56|741.97|738.97|740.45|737.45|574
1609385400000|2020-12-31 03:30:00|741.58|738.58|741.63|738.63|742.43|739.43|740.94|737.94|597
1609385700000|2020-12-31 03:35:00|741.64|738.64|742.63|739.63|743|740|741.32|738.32|568
1609386000000|2020-12-31 03:40:00|742.71|739.71|743.25|740.25|743.34|740.34|742.69|739.69|548
1609386300000|2020-12-31 03:45:00|743.26|740.26|745.04|742.04|745.67|742.67|743.26|740.26|778
1609386600000|2020-12-31 03:50:00|745|742|743.88|740.88|745.21|742.21|743.57|740.57|610
1609386900000|2020-12-31 03:55:00|743.87|740.87|744.98|741.98|745.2|742.2|743.82|740.82|512
1609387200000|2020-12-31 04:00:00|744.99|741.99|745.69|742.69|746.59|743.59|744.93|741.93|571
1609387500000|2020-12-31 04:05:00|745.7|742.7|744.74|741.74|746.12|743.12|744.37|741.37|508
1609387800000|2020-12-31 04:10:00|744.75|741.75|744.93|741.93|745.52|742.52|744.5|741.5|619
1609388100000|2020-12-31 04:15:00|744.94|741.94|747.01|744.01|747.02|744.02|744.93|741.93|427
1609388400000|2020-12-31 04:20:00|746.99|743.99|745.36|742.36|747.29|744.29|744.96|741.96|512
1609388700000|2020-12-31 04:25:00|745.35|742.35|745.09|742.09|746.53|743.53|744.97|741.97|567
1609389000000|2020-12-31 04:30:00|745.1|742.1|746.88|743.88|748.45|745.45|745.08|742.08|724
1609389300000|2020-12-31 04:35:00|746.87|743.87|746.58|743.58|746.93|743.93|745.33|742.33|668
1609389600000|2020-12-31 04:40:00|746.56|743.56|746.25|743.25|746.79|743.79|745.91|742.91|598
1609389900000|2020-12-31 04:45:00|746.27|743.27|742.79|739.79|746.3|743.3|742.77|739.77|673
1609390200000|2020-12-31 04:50:00|742.78|739.78|744.12|741.12|744.35|741.35|742.05|739.05|680
1609390500000|2020-12-31 04:55:00|744.1|741.1|744.5|741.5|744.5|741.5|743.3|740.3|522
1609390800000|2020-12-31 05:00:00|744.48|741.48|743.33|740.33|744.75|741.75|742.94|739.94|591
1609391100000|2020-12-31 05:05:00|743.32|740.32|743.52|740.52|743.8|740.8|743.1|740.1|545
1609391400000|2020-12-31 05:10:00|743.5|740.5|741.7|738.7|743.57|740.57|741.29|738.29|507
1609391700000|2020-12-31 05:15:00|741.74|738.74|743.51|740.51|743.57|740.57|741.58|738.58|513
1609392000000|2020-12-31 05:20:00|743.53|740.53|741.9|738.9|743.71|740.71|741.74|738.74|569
1609392300000|2020-12-31 05:25:00|741.91|738.91|740.81|737.81|742.05|739.05|739.81|736.81|658
1609392600000|2020-12-31 05:30:00|740.8|737.8|738.59|735.59|741.73|738.73|738.33|735.33|716
1609392900000|2020-12-31 05:35:00|738.56|735.56|740.55|737.55|740.96|737.96|738.48|735.48|619
1609393200000|2020-12-31 05:40:00|740.56|737.56|743.78|740.78|744.03|741.03|740.5|737.5|606
1609393500000|2020-12-31 05:45:00|743.79|740.79|744.05|741.05|744.79|741.79|743.75|740.75|499
1609393800000|2020-12-31 05:50:00|744.04|741.04|742.37|739.37|744.04|741.04|742.11|739.11|459
1609394100000|2020-12-31 05:55:00|742.38|739.38|742.8|739.8|743|740|741.53|738.53|629
1609394400000|2020-12-31 06:00:00|742.9|739.9|743.44|740.44|745.12|742.12|742.77|739.77|755
1609394700000|2020-12-31 06:05:00|743.43|740.43|743.15|740.15|743.7|740.7|742.36|739.36|659
1609395000000|2020-12-31 06:10:00|743.16|740.16|743.28|740.28|744.6|741.6|742.97|739.97|646
1609395300000|2020-12-31 06:15:00|743.29|740.29|743.89|740.89|743.92|740.92|743.23|740.23|533
1609395600000|2020-12-31 06:20:00|743.87|740.87|743.54|740.54|744.36|741.36|743.38|740.38|509
1609395900000|2020-12-31 06:25:00|743.53|740.53|744.55|741.55|744.55|741.55|742.75|739.75|773
1609396200000|2020-12-31 06:30:00|744.52|741.52|745.91|742.91|746.27|743.27|744.3|741.3|586
1609396500000|2020-12-31 06:35:00|745.9|742.9|744.81|741.81|746.19|743.19|744.56|741.56|602
1609396800000|2020-12-31 06:40:00|744.8|741.8|744.14|741.14|745.08|742.08|743.58|740.58|708
1609397100000|2020-12-31 06:45:00|744.13|741.13|743.04|740.04|744.3|741.3|743.03|740.03|484
1609397400000|2020-12-31 06:50:00|743.03|740.03|743.45|740.45|743.74|740.74|742.75|739.75|605
1609397700000|2020-12-31 06:55:00|743.46|740.46|744|741|744.08|741.08|743.24|740.24|703
1609398000000|2020-12-31 07:00:00|743.99|740.99|747.88|744.88|748.25|745.25|743.99|740.99|847
1609398300000|2020-12-31 07:05:00|747.9|744.9|755.43|752.43|755.47|752.47|747.83|744.83|805
1609398600000|2020-12-31 07:10:00|755.42|752.42|754.66|751.66|756.8|753.8|754.42|751.42|779
1609398900000|2020-12-31 07:15:00|754.65|751.65|752.25|749.25|754.66|751.66|752.01|749.01|727
1609399200000|2020-12-31 07:20:00|752.24|749.24|754.95|751.95|755.77|752.77|752.19|749.19|634
1609399500000|2020-12-31 07:25:00|754.97|751.97|753.14|750.14|755.08|752.08|753.02|750.02|789
1609399800000|2020-12-31 07:30:00|753.16|750.16|751.61|748.61|754.33|751.33|751.02|748.02|808
1609400100000|2020-12-31 07:35:00|751.62|748.62|749.92|746.92|752.79|749.79|749.68|746.68|820
1609400400000|2020-12-31 07:40:00|749.93|746.93|750.57|747.57|751.48|748.48|749.51|746.51|749
1609400700000|2020-12-31 07:45:00|750.58|747.58|751.7|748.7|753.05|750.05|750.56|747.56|699
1609401000000|2020-12-31 07:50:00|751.74|748.74|751.36|748.36|752.54|749.54|751.35|748.35|584
1609401300000|2020-12-31 07:55:00|751.38|748.38|751.24|748.24|751.39|748.39|749.57|746.57|639
1609401600000|2020-12-31 08:00:00|751.26|748.26|746.9|743.9|751.61|748.61|746.5|743.5|861
1609401900000|2020-12-31 08:05:00|746.87|743.87|747.02|744.02|748.54|745.54|746.54|743.54|757
1609402200000|2020-12-31 08:10:00|747.01|744.01|747.02|744.02|748.46|745.46|746.76|743.76|674
1609402500000|2020-12-31 08:15:00|747.03|744.03|746.47|743.47|747.19|744.19|744.76|741.76|710
1609402800000|2020-12-31 08:20:00|746.45|743.45|745.5|742.5|746.89|743.89|745.36|742.36|680
1609403100000|2020-12-31 08:25:00|745.48|742.48|744.71|741.71|746.52|743.52|744.32|741.32|808
1609403400000|2020-12-31 08:30:00|744.78|741.78|745.25|742.25|745.82|742.82|744.72|741.72|592
1609403700000|2020-12-31 08:35:00|745.23|742.23|746.74|743.74|746.76|743.76|745.16|742.16|435
1609404000000|2020-12-31 08:40:00|746.72|743.72|747.02|744.02|747.28|744.28|746.43|743.43|586
1609404300000|2020-12-31 08:45:00|747.03|744.03|746.59|743.59|747.08|744.08|746.46|743.46|405
1609404600000|2020-12-31 08:50:00|746.58|743.58|747.02|744.02|747.16|744.16|745.74|742.74|506
1609404900000|2020-12-31 08:55:00|746.99|743.99|747.04|744.04|747.59|744.59|746.99|743.99|591
1609405200000|2020-12-31 09:00:00|747.06|744.06|745.34|742.34|747.25|744.25|745.11|742.11|574
1609405500000|2020-12-31 09:05:00|745.31|742.31|745.25|742.25|746.39|743.39|744.59|741.59|581
1609405800000|2020-12-31 09:10:00|745.29|742.29|742.72|739.72|746.51|743.51|741.73|738.73|696
1609406100000|2020-12-31 09:15:00|742.67|739.67|744.16|741.16|744.18|741.18|739.23|736.23|885
1609406400000|2020-12-31 09:20:00|744.19|741.19|746.3|743.3|746.3|743.3|743.73|740.73|779
1609406700000|2020-12-31 09:25:00|746.37|743.37|747.97|744.97|748.57|745.57|745.78|742.78|747
1609407000000|2020-12-31 09:30:00|747.96|744.96|748.11|745.11|749.03|746.03|747.48|744.48|698
1609407300000|2020-12-31 09:35:00|748.06|745.06|747.36|744.36|748.16|745.16|747.34|744.34|551
1609407600000|2020-12-31 09:40:00|747.39|744.39|748.72|745.72|749.56|746.56|746.95|743.95|678
1609407900000|2020-12-31 09:45:00|748.69|745.69|749.17|746.17|749.24|746.24|747.39|744.39|699
1609408200000|2020-12-31 09:50:00|749.18|746.18|747.26|744.26|749.4|746.4|747.08|744.08|743
1609408500000|2020-12-31 09:55:00|747.25|744.25|748.09|745.09|748.44|745.44|747.12|744.12|676
1609408800000|2020-12-31 10:00:00|748.1|745.1|748.81|745.81|748.81|745.81|746.88|743.88|721
1609409100000|2020-12-31 10:05:00|748.8|745.8|748.39|745.39|749.35|746.35|747.86|744.86|713
1609409400000|2020-12-31 10:10:00|748.34|745.34|749.67|746.67|749.82|746.82|748.34|745.34|674
1609409700000|2020-12-31 10:15:00|749.68|746.68|750.25|747.25|750.28|747.28|749.41|746.41|535
1609410000000|2020-12-31 10:20:00|750.26|747.26|751.87|748.87|753.49|750.49|750.26|747.26|687
1609410300000|2020-12-31 10:25:00|751.89|748.89|750.86|747.86|752.51|749.51|749.57|746.57|664
1609410600000|2020-12-31 10:30:00|750.88|747.88|749.98|746.98|751.15|748.15|749.58|746.58|602
1609410900000|2020-12-31 10:35:00|749.97|746.97|752.19|749.19|752.54|749.54|749.88|746.88|594
1609411200000|2020-12-31 10:40:00|752.2|749.2|751.65|748.65|752.2|749.2|750.84|747.84|569
1609411500000|2020-12-31 10:45:00|751.66|748.66|751.36|748.36|751.79|748.79|750.71|747.71|553
1609411800000|2020-12-31 10:50:00|751.37|748.37|752.46|749.46|752.84|749.84|751.23|748.23|616
1609412100000|2020-12-31 10:55:00|752.45|749.45|753.21|750.21|754.53|751.53|752.45|749.45|467
1609412400000|2020-12-31 11:00:00|753.2|750.2|750.98|747.98|753.2|750.2|750.39|747.39|712
1609412700000|2020-12-31 11:05:00|750.96|747.96|750.66|747.66|751.55|748.55|750.23|747.23|549
1609413000000|2020-12-31 11:10:00|750.55|747.55|749.15|746.15|750.71|747.71|748.98|745.98|754
1609413300000|2020-12-31 11:15:00|749.17|746.17|747.79|744.79|749.69|746.69|747.06|744.06|854
1609413600000|2020-12-31 11:20:00|747.78|744.78|748.55|745.55|748.6|745.6|746.62|743.62|701
1609413900000|2020-12-31 11:25:00|748.54|745.54|749.84|746.84|749.97|746.97|748.47|745.47|431
1609414200000|2020-12-31 11:30:00|749.83|746.83|750.03|747.03|750.62|747.62|748.75|745.75|690
1609414500000|2020-12-31 11:35:00|750.04|747.04|750.5|747.5|750.68|747.68|750.02|747.02|605
1609414800000|2020-12-31 11:40:00|750.49|747.49|749.14|746.14|750.53|747.53|749.13|746.13|579
1609415100000|2020-12-31 11:45:00|749.09|746.09|750.3|747.3|750.76|747.76|748.97|745.97|370
1609415400000|2020-12-31 11:50:00|750.28|747.28|749.4|746.4|750.64|747.64|749.4|746.4|482
1609415700000|2020-12-31 11:55:00|749.39|746.39|747.04|744.04|749.68|746.68|746.68|743.68|670
1609416000000|2020-12-31 12:00:00|746.96|743.96|748.78|745.78|749.01|746.01|746.62|743.62|739
1609416300000|2020-12-31 12:05:00|748.79|745.79|748.98|745.98|749.06|746.06|747.89|744.89|660
1609416600000|2020-12-31 12:10:00|748.99|745.99|746.6|743.6|749.25|746.25|746.6|743.6|800
1609416900000|2020-12-31 12:15:00|746.61|743.61|745.91|742.91|747.05|744.05|745.05|742.05|849
1609417200000|2020-12-31 12:20:00|745.82|742.82|746.4|743.4|746.47|743.47|745.56|742.56|712
1609417500000|2020-12-31 12:25:00|746.41|743.41|744.17|741.17|746.41|743.41|743.29|740.29|843
1609417800000|2020-12-31 12:30:00|744.2|741.2|743.02|740.02|746.04|743.04|743|740|854
1609418100000|2020-12-31 12:35:00|743.03|740.03|743.11|740.11|743.92|740.92|741.77|738.77|696
1609418400000|2020-12-31 12:40:00|743.1|740.1|743.07|740.07|744.58|741.58|743.07|740.07|650
1609418700000|2020-12-31 12:45:00|743.09|740.09|740.34|737.34|743.13|740.13|738.29|735.29|871
1609419000000|2020-12-31 12:50:00|740.37|737.37|737.46|734.46|741.67|738.67|737.43|734.43|850
1609419300000|2020-12-31 12:55:00|737.49|734.49|736.86|733.86|738.68|735.68|733.07|730.07|1008
1609419600000|2020-12-31 13:00:00|736.87|733.87|732.66|729.66|736.87|733.87|732.29|729.29|892
1609419900000|2020-12-31 13:05:00|732.64|729.64|733.1|730.1|734.38|731.38|730.28|727.28|975
1609420200000|2020-12-31 13:10:00|733.14|730.14|727.71|724.71|733.69|730.69|725.48|722.48|993
1609420500000|2020-12-31 13:15:00|727.63|724.63|730.43|727.43|731.67|728.67|726.62|723.62|967
1609420800000|2020-12-31 13:20:00|730.47|727.47|733.27|730.27|733.31|730.31|729.68|726.68|791
1609421100000|2020-12-31 13:25:00|733.25|730.25|733.7|730.7|734.34|731.34|732.4|729.4|781
1609421400000|2020-12-31 13:30:00|733.71|730.71|736.95|733.95|737.31|734.31|732.82|729.82|822
1609421700000|2020-12-31 13:35:00|736.94|733.94|735.5|732.5|737.47|734.47|734.42|731.42|761
1609422000000|2020-12-31 13:40:00|735.51|732.51|737.88|734.88|738.09|735.09|735.36|732.36|736
1609422300000|2020-12-31 13:45:00|737.87|734.87|736.23|733.23|737.91|734.91|735.93|732.93|624
1609422600000|2020-12-31 13:50:00|736.22|733.22|735.22|732.22|737.17|734.17|734.87|731.87|656
1609422900000|2020-12-31 13:55:00|735.16|732.16|735.46|732.46|735.6|732.6|734.1|731.1|706
1609423200000|2020-12-31 14:00:00|735.47|732.47|732.84|729.84|735.51|732.51|731.79|728.79|884
1609423500000|2020-12-31 14:05:00|732.89|729.89|733.86|730.86|734.47|731.47|732.88|729.88|750
1609423800000|2020-12-31 14:10:00|733.87|730.87|733.94|730.94|734.16|731.16|731.74|728.74|828
1609424100000|2020-12-31 14:15:00|733.98|730.98|735.53|732.53|735.7|732.7|731.79|728.79|774
1609424400000|2020-12-31 14:20:00|735.49|732.49|732.79|729.79|735.55|732.55|732.72|729.72|752
1609424700000|2020-12-31 14:25:00|732.77|729.77|730.5|727.5|733.13|730.13|728.24|725.24|890
1609425000000|2020-12-31 14:30:00|730.45|727.45|727.69|724.69|730.5|727.5|727.68|724.68|849
1609425300000|2020-12-31 14:35:00|727.72|724.72|730.42|727.42|730.52|727.52|726.43|723.43|811
1609425600000|2020-12-31 14:40:00|730.4|727.4|731.59|728.59|732.05|729.05|730.05|727.05|578
1609425900000|2020-12-31 14:45:00|731.56|728.56|731.35|728.35|731.61|728.61|729.19|726.19|680
1609426200000|2020-12-31 14:50:00|731.34|728.34|734|731|734|731|731.07|728.07|588
1609426500000|2020-12-31 14:55:00|734.01|731.01|733.16|730.16|735.35|732.35|733.04|730.04|675
1609426800000|2020-12-31 15:00:00|733.12|730.12|735.21|732.21|735.57|732.57|732.64|729.64|734
1609427100000|2020-12-31 15:05:00|735.22|732.22|736.51|733.51|736.64|733.64|735.21|732.21|442
1609427400000|2020-12-31 15:10:00|736.5|733.5|736.06|733.06|736.69|733.69|735.18|732.18|641
1609427700000|2020-12-31 15:15:00|736.07|733.07|734.74|731.74|736.18|733.18|734.49|731.49|677
1609428000000|2020-12-31 15:20:00|734.72|731.72|734.99|731.99|735.98|732.98|734.67|731.67|642
1609428300000|2020-12-31 15:25:00|735|732|734.85|731.85|735.64|732.64|734.75|731.75|625
1609428600000|2020-12-31 15:30:00|734.87|731.87|734.16|731.16|734.87|731.87|733.16|730.16|591
1609428900000|2020-12-31 15:35:00|734.15|731.15|737.48|734.48|737.48|734.48|734.11|731.11|514
1609429200000|2020-12-31 15:40:00|737.49|734.49|737.81|734.81|738.21|735.21|735.98|732.98|593
1609429500000|2020-12-31 15:45:00|737.77|734.77|738.25|735.25|738.44|735.44|736.35|733.35|717
1609429800000|2020-12-31 15:50:00|738.17|735.17|739.54|736.54|740.68|737.68|737.17|734.17|715
1609430100000|2020-12-31 15:55:00|739.52|736.52|738.07|735.07|739.6|736.6|737.5|734.5|734
1609430400000|2020-12-31 16:00:00|738.09|735.09|735.07|732.07|738.73|735.73|734.5|731.5|819
1609430700000|2020-12-31 16:05:00|735.12|732.12|736.13|733.13|736.67|733.67|735.11|732.11|765
1609431000000|2020-12-31 16:10:00|736.14|733.14|735.59|732.59|736.19|733.19|734.83|731.83|787
1609431300000|2020-12-31 16:15:00|735.62|732.62|734.5|731.5|735.62|732.62|733.35|730.35|773
1609431600000|2020-12-31 16:20:00|734.51|731.51|736.25|733.25|736.48|733.48|734.45|731.45|708
1609431900000|2020-12-31 16:25:00|736.24|733.24|735.13|732.13|736.89|733.89|734.96|731.96|676
1609432200000|2020-12-31 16:30:00|735.14|732.14|734.3|731.3|735.42|732.42|734.06|731.06|627
1609432500000|2020-12-31 16:35:00|734.19|731.19|733.48|730.48|734.75|731.75|732.79|729.79|715
1609432800000|2020-12-31 16:40:00|733.47|730.47|731.51|728.51|733.51|730.51|731.43|728.43|812
1609433100000|2020-12-31 16:45:00|731.59|728.59|729.31|726.31|732.12|729.12|728.09|725.09|878
1609433400000|2020-12-31 16:50:00|729.3|726.3|729.27|726.27|729.51|726.51|726.99|723.99|876
1609433700000|2020-12-31 16:55:00|729.28|726.28|729.26|726.26|729.87|726.87|728.54|725.54|719
1609434000000|2020-12-31 17:00:00|729.25|726.25|730.58|727.58|731|728|728.66|725.66|648
1609434300000|2020-12-31 17:05:00|730.59|727.59|732.16|729.16|732.18|729.18|730.59|727.59|641
1609434600000|2020-12-31 17:10:00|732.15|729.15|736.8|733.8|736.8|733.8|732.11|729.11|747
1609434900000|2020-12-31 17:15:00|736.81|733.81|736.05|733.05|739.07|736.07|736.05|733.05|829
1609435200000|2020-12-31 17:20:00|736.04|733.04|743.9|740.9|744.48|741.48|734.97|731.97|827
1609435500000|2020-12-31 17:25:00|743.89|740.89|743.6|740.6|744.07|741.07|741.45|738.45|838
1609435800000|2020-12-31 17:30:00|743.59|740.59|742.89|739.89|744.44|741.44|742.42|739.42|576
1609436100000|2020-12-31 17:35:00|742.92|739.92|742.67|739.67|743.14|740.14|740.39|737.39|703
1609436400000|2020-12-31 17:40:00|742.69|739.69|742.14|739.14|742.86|739.86|741.02|738.02|614
1609436700000|2020-12-31 17:45:00|742.13|739.13|742.02|739.02|742.36|739.36|741|738|578
1609437000000|2020-12-31 17:50:00|742|739|740.28|737.28|742|739|739.96|736.96|566
1609437300000|2020-12-31 17:55:00|740.27|737.27|739.13|736.13|740.3|737.3|737.9|734.9|698
1609437600000|2020-12-31 18:00:00|739.12|736.12|738.12|735.12|739.94|736.94|737.7|734.7|611
1609437900000|2020-12-31 18:05:00|738.13|735.13|738.94|735.94|739.01|736.01|737.36|734.36|636
1609438200000|2020-12-31 18:10:00|738.93|735.93|739.57|736.57|740.38|737.38|738.93|735.93|646
1609438500000|2020-12-31 18:15:00|739.59|736.59|738.51|735.51|739.95|736.95|738.5|735.5|685
1609438800000|2020-12-31 18:20:00|738.52|735.52|739.12|736.12|739.91|736.91|738.17|735.17|677
1609439100000|2020-12-31 18:25:00|739.1|736.1|740.04|737.04|740.04|737.04|738.85|735.85|634
1609439400000|2020-12-31 18:30:00|740.03|737.03|739.98|736.98|741.52|738.52|739.85|736.85|636
1609439700000|2020-12-31 18:35:00|739.97|736.97|739.9|736.9|739.99|736.99|739.27|736.27|268
1609440000000|2020-12-31 18:40:00|739.97|736.97|740.13|737.13|740.22|737.22|739.61|736.61|429
1609440300000|2020-12-31 18:45:00|740.14|737.14|741.89|738.89|742.05|739.05|740.06|737.06|618
1609440600000|2020-12-31 18:50:00|741.85|738.85|742.13|739.13|742.39|739.39|741.51|738.51|574
1609440900000|2020-12-31 18:55:00|742.14|739.14|742.28|739.28|742.8|739.8|742.13|739.13|542
1609441200000|2020-12-31 19:00:00|742.27|739.27|740.58|737.58|742.3|739.3|740.36|737.36|538
1609441500000|2020-12-31 19:05:00|740.59|737.59|741.78|738.78|741.92|738.92|740.54|737.54|598
1609441800000|2020-12-31 19:10:00|741.74|738.74|742.58|739.58|742.89|739.89|741.69|738.69|416
1609442100000|2020-12-31 19:15:00|742.57|739.57|742.77|739.77|743.3|740.3|742.53|739.53|563
1609442400000|2020-12-31 19:20:00|742.81|739.81|743|740|743.37|740.37|742.81|739.81|416
1609442700000|2020-12-31 19:25:00|743.01|740.01|743.31|740.31|743.33|740.33|742.49|739.49|361
1609443000000|2020-12-31 19:30:00|743.35|740.35|744.21|741.21|744.31|741.31|743.11|740.11|368
1609443300000|2020-12-31 19:35:00|744.22|741.22|742.34|739.34|744.23|741.23|742.09|739.09|588
1609443600000|2020-12-31 19:40:00|742.33|739.33|741.16|738.16|742.69|739.69|740.87|737.87|621
1609443900000|2020-12-31 19:45:00|741.17|738.17|742.24|739.24|742.33|739.33|741.14|738.14|587
1609444200000|2020-12-31 19:50:00|742.22|739.22|741.73|738.73|742.26|739.26|740.71|737.71|537
1609444500000|2020-12-31 19:55:00|741.76|738.76|740.88|737.88|741.76|738.76|739.91|736.91|634
1609444800000|2020-12-31 20:00:00|740.86|737.86|741.09|738.09|741.21|738.21|740.62|737.62|466
1609445100000|2020-12-31 20:05:00|741.08|738.08|741.39|738.39|741.42|738.42|740.58|737.58|347
1609445400000|2020-12-31 20:10:00|741.34|738.34|742.04|739.04|742.34|739.34|741.18|738.18|516
1609445700000|2020-12-31 20:15:00|742.02|739.02|741.93|738.93|742.06|739.06|740.38|737.38|649
1609446000000|2020-12-31 20:20:00|741.96|738.96|742.04|739.04|742.08|739.08|740.99|737.99|437
1609446300000|2020-12-31 20:25:00|742.03|739.03|740.95|737.95|742.05|739.05|740.77|737.77|395
1609446600000|2020-12-31 20:30:00|740.94|737.94|741.42|738.42|741.42|738.42|740.43|737.43|435
1609446900000|2020-12-31 20:35:00|741.4|738.4|742.22|739.22|742.75|739.75|741.34|738.34|439
1609447200000|2020-12-31 20:40:00|742.21|739.21|741.93|738.93|742.65|739.65|741.64|738.64|499
1609447500000|2020-12-31 20:45:00|741.92|738.92|741.58|738.58|742.25|739.25|741.51|738.51|441
1609447800000|2020-12-31 20:50:00|741.57|738.57|743.8|740.8|743.9|740.9|741.53|738.53|672
1609448100000|2020-12-31 20:55:00|743.79|740.79|746.4|743.4|746.6|743.6|743.76|740.76|610
1609448400000|2020-12-31 21:00:00|746.43|743.43|745|742|747.31|744.31|744.24|741.24|789
1609448700000|2020-12-31 21:05:00|744.99|741.99|744.43|741.43|745.05|742.05|742.78|739.78|706
1609449000000|2020-12-31 21:10:00|744.44|741.44|743.88|740.88|744.57|741.57|743.63|740.63|617
1609449300000|2020-12-31 21:15:00|743.87|740.87|744.24|741.24|744.33|741.33|743.48|740.48|551
1609449600000|2020-12-31 21:20:00|744.32|741.32|742.66|739.66|744.44|741.44|742.66|739.66|567
1609449900000|2020-12-31 21:25:00|742.59|739.59|742.26|739.26|742.91|739.91|741.94|738.94|637
1609450200000|2020-12-31 21:30:00|742.3|739.3|742.7|739.7|743.09|740.09|742.14|739.14|567
1609450500000|2020-12-31 21:35:00|742.68|739.68|741.08|738.08|742.7|739.7|740.59|737.59|569
1609450800000|2020-12-31 21:40:00|741.06|738.06|740.39|737.39|741.65|738.65|740.24|737.24|589
1609451100000|2020-12-31 21:45:00|740.42|737.42|740.63|737.63|740.63|737.63|738.83|735.83|617
1609451400000|2020-12-31 21:50:00|740.64|737.64|740.1|737.1|741.04|738.04|739.81|736.81|663
1609451700000|2020-12-31 21:55:00|740.09|737.09|740.27|737.27|740.27|737.27|739.76|736.76|413
1609574400000|2021-01-02 08:00:00|739.96|736.96|740.44|737.44|741.18|738.18|739.42|736.42|551
1609574700000|2021-01-02 08:05:00|740.43|737.43|737.74|734.74|740.52|737.52|737.74|734.74|507
1609575000000|2021-01-02 08:10:00|737.75|734.75|734.76|731.76|737.81|734.81|734.73|731.73|664
1609575300000|2021-01-02 08:15:00|734.79|731.79|733.76|730.76|734.82|731.82|732.15|729.15|791
1609575600000|2021-01-02 08:20:00|733.72|730.72|734.45|731.45|734.75|731.75|733.36|730.36|485
1609575900000|2021-01-02 08:25:00|734.46|731.46|734.88|731.88|735.49|732.49|733.66|730.66|649
1609576200000|2021-01-02 08:30:00|734.87|731.87|736.24|733.24|736.25|733.25|733.64|730.64|663
1609576500000|2021-01-02 08:35:00|736.21|733.21|736.47|733.47|736.55|733.55|735.79|732.79|425
1609576800000|2021-01-02 08:40:00|736.46|733.46|736.53|733.53|736.95|733.95|735.94|732.94|444
1609577100000|2021-01-02 08:45:00|736.54|733.54|736.59|733.59|737.04|734.04|736.54|733.54|358
1609577400000|2021-01-02 08:50:00|736.58|733.58|736.84|733.84|736.85|733.85|735.75|732.75|430
1609577700000|2021-01-02 08:55:00|736.83|733.83|737.27|734.27|737.36|734.36|736.7|733.7|456
1609578000000|2021-01-02 09:00:00|737.23|734.23|736.16|733.16|737.44|734.44|735.86|732.86|608
1609578300000|2021-01-02 09:05:00|736.2|733.2|737.52|734.52|737.52|734.52|735.74|732.74|571
1609578600000|2021-01-02 09:10:00|737.49|734.49|736|733|737.54|734.54|735.68|732.68|507
1609578900000|2021-01-02 09:15:00|736.02|733.02|736.58|733.58|737.05|734.05|735.71|732.71|565
1609579200000|2021-01-02 09:20:00|736.59|733.59|735.27|732.27|737.2|734.2|734.84|731.84|580
1609579500000|2021-01-02 09:25:00|735.26|732.26|733.68|730.68|735.26|732.26|733.67|730.67|756
1609579800000|2021-01-02 09:30:00|733.65|730.65|733.76|730.76|734.56|731.56|732.85|729.85|641
1609580100000|2021-01-02 09:35:00|733.74|730.74|735.28|732.28|735.36|732.36|732.39|729.39|652
1609580400000|2021-01-02 09:40:00|735.3|732.3|735.39|732.39|735.48|732.48|734.89|731.89|277
1609580700000|2021-01-02 09:45:00|735.4|732.4|734.61|731.61|735.65|732.65|734.58|731.58|569
1609581000000|2021-01-02 09:50:00|734.66|731.66|731.52|728.52|735.63|732.63|727.9|724.9|933
1609581300000|2021-01-02 09:55:00|731.53|728.53|728.37|725.37|731.89|728.89|727.83|724.83|885
1609581600000|2021-01-02 10:00:00|728.35|725.35|728.2|725.2|729.39|726.39|726.38|723.38|895
1609581900000|2021-01-02 10:05:00|728.21|725.21|729.72|726.72|729.87|726.87|727.15|724.15|683
1609582200000|2021-01-02 10:10:00|729.71|726.71|729.87|726.87|731.43|728.43|729.59|726.59|541
1609582500000|2021-01-02 10:15:00|729.99|726.99|732.67|729.67|732.81|729.81|729.93|726.93|549
1609582800000|2021-01-02 10:20:00|732.69|729.69|734.3|731.3|735.27|732.27|732.67|729.67|644
1609583100000|2021-01-02 10:25:00|734.28|731.28|735.37|732.37|735.75|732.75|734.13|731.13|761
1609583400000|2021-01-02 10:30:00|735.36|732.36|735.49|732.49|736.49|733.49|734.68|731.68|764
1609583700000|2021-01-02 10:35:00|735.51|732.51|735.07|732.07|735.96|732.96|734.19|731.19|572
1609584000000|2021-01-02 10:40:00|735.03|732.03|733.7|730.7|735.03|732.03|733.27|730.27|621
1609584300000|2021-01-02 10:45:00|733.73|730.73|732.79|729.79|733.95|730.95|731.68|728.68|702
1609584600000|2021-01-02 10:50:00|732.8|729.8|732.34|729.34|733.39|730.39|731.98|728.98|560
1609584900000|2021-01-02 10:55:00|732.33|729.33|731.53|728.53|733.04|730.04|731.38|728.38|522
1609585200000|2021-01-02 11:00:00|731.51|728.51|733.02|730.02|733.09|730.09|731.51|728.51|628
1609585500000|2021-01-02 11:05:00|733.03|730.03|733.44|730.44|734.23|731.23|733|730|538
1609585800000|2021-01-02 11:10:00|733.45|730.45|733.2|730.2|733.84|730.84|732.89|729.89|416
1609586100000|2021-01-02 11:15:00|733.18|730.18|733.08|730.08|733.29|730.29|732.88|729.88|360
1609586400000|2021-01-02 11:20:00|733.09|730.09|731.16|728.16|733.13|730.13|730.78|727.78|572
1609586700000|2021-01-02 11:25:00|731.18|728.18|731.15|728.15|731.97|728.97|731.02|728.02|567
1609587000000|2021-01-02 11:30:00|731.16|728.16|731.75|728.75|731.77|728.77|730.66|727.66|495
1609587300000|2021-01-02 11:35:00|731.76|728.76|731.67|728.67|731.96|728.96|731.12|728.12|539
1609587600000|2021-01-02 11:40:00|731.66|728.66|732.01|729.01|732.29|729.29|731.2|728.2|428
1609587900000|2021-01-02 11:45:00|732.03|729.03|733.16|730.16|733.35|730.35|732.03|729.03|508
1609588200000|2021-01-02 11:50:00|733.17|730.17|732.75|729.75|733.69|730.69|732.75|729.75|374
1609588500000|2021-01-02 11:55:00|732.72|729.72|732.87|729.87|733.46|730.46|732.72|729.72|353
1609588800000|2021-01-02 12:00:00|732.86|729.86|732.97|729.97|733.37|730.37|731.99|728.99|615
1609589100000|2021-01-02 12:05:00|732.95|729.95|732.03|729.03|733.47|730.47|732.01|729.01|550
1609589400000|2021-01-02 12:10:00|732.06|729.06|732.1|729.1|732.57|729.57|731.56|728.56|588
1609589700000|2021-01-02 12:15:00|732.09|729.09|732.37|729.37|735.5|732.5|731.65|728.65|815
1609590000000|2021-01-02 12:20:00|732.43|729.43|739.72|736.72|740.05|737.05|732.39|729.39|983
1609590300000|2021-01-02 12:25:00|739.68|736.68|743.13|740.13|744.24|741.24|739.58|736.58|903
1609590600000|2021-01-02 12:30:00|743.06|740.06|742.66|739.66|744.13|741.13|740.36|737.36|846
1609590900000|2021-01-02 12:35:00|742.59|739.59|750.04|747.04|750.39|747.39|742.5|739.5|818
1609591200000|2021-01-02 12:40:00|750.14|747.14|751.95|748.95|752.08|749.08|748.83|745.83|820
1609591500000|2021-01-02 12:45:00|751.94|748.94|758.02|755.02|758.16|755.16|751.94|748.94|1015
1609591800000|2021-01-02 12:50:00|758.01|755.01|755.63|752.63|758.83|755.83|753.48|750.48|974
1609592100000|2021-01-02 12:55:00|755.65|752.65|754.85|751.85|756.42|753.42|754.63|751.63|887
1609592400000|2021-01-02 13:00:00|754.89|751.89|754.46|751.46|756.92|753.92|752.54|749.54|985
1609592700000|2021-01-02 13:05:00|754.44|751.44|754.49|751.49|755.52|752.52|753.7|750.7|914
1609593000000|2021-01-02 13:10:00|754.51|751.51|761.41|758.41|762.43|759.43|754.27|751.27|945
1609593300000|2021-01-02 13:15:00|761.42|758.42|768.38|765.38|768.38|765.38|761.35|758.35|902
1609593600000|2021-01-02 13:20:00|768.37|765.37|765.67|762.67|768.61|765.61|764.39|761.39|936
1609593900000|2021-01-02 13:25:00|765.65|762.65|766.56|763.56|766.71|763.71|764.65|761.65|771
1609594200000|2021-01-02 13:30:00|766.62|763.62|764.71|761.71|768.52|765.52|764.49|761.49|869
1609594500000|2021-01-02 13:35:00|764.72|761.72|769.9|766.9|770.99|767.99|764.38|761.38|918
1609594800000|2021-01-02 13:40:00|769.84|766.84|773.16|770.16|774.92|771.92|769.84|766.84|1012
1609595100000|2021-01-02 13:45:00|773.23|770.23|770.72|767.72|774.31|771.31|768.1|765.1|986
1609595400000|2021-01-02 13:50:00|770.75|767.75|768.42|765.42|770.75|767.75|768.1|765.1|886
1609595700000|2021-01-02 13:55:00|768.49|765.49|770.57|767.57|770.63|767.63|768.24|765.24|837
1609596000000|2021-01-02 14:00:00|770.64|767.64|768.78|765.78|773.06|770.06|767.08|764.08|919
1609596300000|2021-01-02 14:05:00|768.76|765.76|768.41|765.41|769.3|766.3|768|765|810
1609596600000|2021-01-02 14:10:00|768.4|765.4|766.61|763.61|769.54|766.54|765.95|762.95|789
1609596900000|2021-01-02 14:15:00|766.58|763.58|762|759|766.58|763.58|761.17|758.17|992
1609597200000|2021-01-02 14:20:00|762.01|759.01|762.53|759.53|762.79|759.79|758.01|755.01|889
1609597500000|2021-01-02 14:25:00|762.56|759.56|758|755|762.82|759.82|757.82|754.82|824
1609597800000|2021-01-02 14:30:00|757.99|754.99|761.51|758.51|761.93|758.93|757.93|754.93|764
1609598100000|2021-01-02 14:35:00|761.54|758.54|760.56|757.56|761.57|758.57|759.17|756.17|657
1609598400000|2021-01-02 14:40:00|760.55|757.55|761.36|758.36|761.43|758.43|759.42|756.42|601
1609598700000|2021-01-02 14:45:00|761.35|758.35|763.09|760.09|763.09|760.09|761.08|758.08|674
1609599000000|2021-01-02 14:50:00|763.25|760.25|761.15|758.15|763.26|760.26|760.91|757.91|708
1609599300000|2021-01-02 14:55:00|761.16|758.16|763.65|760.65|764.93|761.93|761.07|758.07|659
1609599600000|2021-01-02 15:00:00|763.67|760.67|765.71|762.71|766.01|763.01|763.66|760.66|669
1609599900000|2021-01-02 15:05:00|765.65|762.65|763.73|760.73|765.75|762.75|763.68|760.68|550
1609600200000|2021-01-02 15:10:00|763.72|760.72|764.83|761.83|765.51|762.51|763.72|760.72|647
1609600500000|2021-01-02 15:15:00|764.82|761.82|764.67|761.67|766.41|763.41|764.13|761.13|499
1609600800000|2021-01-02 15:20:00|764.68|761.68|765.81|762.81|767.73|764.73|764.68|761.68|688
1609601100000|2021-01-02 15:25:00|765.8|762.8|766.05|763.05|766.35|763.35|765.76|762.76|522
1609601400000|2021-01-02 15:30:00|766.06|763.06|767.46|764.46|767.46|764.46|765.42|762.42|406
1609601700000|2021-01-02 15:35:00|767.33|764.33|768.88|765.88|769.56|766.56|767.33|764.33|696
1609602000000|2021-01-02 15:40:00|768.78|765.78|769.34|766.34|770.61|767.61|768.77|765.77|740
1609602300000|2021-01-02 15:45:00|769.29|766.29|768.25|765.25|769.36|766.36|766.19|763.19|779
1609602600000|2021-01-02 15:50:00|768.24|765.24|769.01|766.01|769.36|766.36|767.19|764.19|751
1609602900000|2021-01-02 15:55:00|769.02|766.02|771.54|768.54|771.65|768.65|768.4|765.4|729
1609603200000|2021-01-02 16:00:00|771.53|768.53|773.51|770.51|775.72|772.72|771.53|768.53|919
1609603500000|2021-01-02 16:05:00|773.55|770.55|775.85|772.85|776.39|773.39|771.66|768.66|926
1609603800000|2021-01-02 16:10:00|775.84|772.84|769.36|766.36|776.82|773.82|768.48|765.48|945
1609604100000|2021-01-02 16:15:00|769.29|766.29|771.88|768.88|773.61|770.61|768.54|765.54|836
1609604400000|2021-01-02 16:20:00|771.95|768.95|773.18|770.18|773.58|770.58|770.69|767.69|852
1609604700000|2021-01-02 16:25:00|773.17|770.17|770.85|767.85|773.43|770.43|769.76|766.76|846
1609605000000|2021-01-02 16:30:00|770.86|767.86|776|773|776.1|773.1|770.78|767.78|782
1609605300000|2021-01-02 16:35:00|775.91|772.91|781.11|778.11|781.67|778.67|775.85|772.85|928
1609605600000|2021-01-02 16:40:00|781.1|778.1|777.02|774.02|781.19|778.19|776.89|773.89|924
1609605900000|2021-01-02 16:45:00|777.01|774.01|774.25|771.25|779.18|776.18|773.34|770.34|959
1609606200000|2021-01-02 16:50:00|774.26|771.26|777.71|774.71|778.16|775.16|774.01|771.01|959
1609606500000|2021-01-02 16:55:00|777.68|774.68|783.74|780.74|784.33|781.33|777.68|774.68|835
1609606800000|2021-01-02 17:00:00|783.72|780.72|783.73|780.73|786.21|783.21|782.12|779.12|871
1609607100000|2021-01-02 17:05:00|783.74|780.74|782.36|779.36|784.13|781.13|780.73|777.73|864
1609607400000|2021-01-02 17:10:00|782.32|779.32|779.43|776.43|783.42|780.42|779|776|813
1609607700000|2021-01-02 17:15:00|779.44|776.44|779.66|776.66|781.13|778.13|779.22|776.22|847
1609608000000|2021-01-02 17:20:00|779.59|776.59|780.76|777.76|780.79|777.79|779|776|692
1609608300000|2021-01-02 17:25:00|780.81|777.81|779.1|776.1|780.85|777.85|778.38|775.38|694
1609608600000|2021-01-02 17:30:00|779.09|776.09|780.32|777.32|780.55|777.55|777.68|774.68|728
1609608900000|2021-01-02 17:35:00|780.34|777.34|779.84|776.84|780.34|777.34|778.87|775.87|619
1609609200000|2021-01-02 17:40:00|779.83|776.83|781.23|778.23|781.76|778.76|779.73|776.73|656
1609609500000|2021-01-02 17:45:00|781.24|778.24|782.71|779.71|782.76|779.76|780.97|777.97|709
1609609800000|2021-01-02 17:50:00|782.72|779.72|782.93|779.93|784.53|781.53|781.55|778.55|771
1609610100000|2021-01-02 17:55:00|782.92|779.92|782.3|779.3|783.48|780.48|781.82|778.82|694
1609610400000|2021-01-02 18:00:00|782.31|779.31|778.05|775.05|783.65|780.65|776.96|773.96|905
1609610700000|2021-01-02 18:05:00|778.01|775.01|778.17|775.17|778.5|775.5|775.45|772.45|823
1609611000000|2021-01-02 18:10:00|778.16|775.16|779.22|776.22|779.65|776.65|777.27|774.27|641
1609611300000|2021-01-02 18:15:00|779.28|776.28|779.34|776.34|781.22|778.22|779.28|776.28|609
1609611600000|2021-01-02 18:20:00|779.36|776.36|779.49|776.49|780.34|777.34|778.83|775.83|608
1609611900000|2021-01-02 18:25:00|779.5|776.5|780.56|777.56|780.62|777.62|779.18|776.18|683
1609612200000|2021-01-02 18:30:00|780.57|777.57|781.96|778.96|782.62|779.62|780.57|777.57|472
1609612500000|2021-01-02 18:35:00|781.95|778.95|781.56|778.56|782.12|779.12|780.95|777.95|508
1609612800000|2021-01-02 18:40:00|781.57|778.57|783.2|780.2|783.56|780.56|780.14|777.14|594
1609613100000|2021-01-02 18:45:00|783.24|780.24|782.6|779.6|783.42|780.42|781.67|778.67|701
1609613400000|2021-01-02 18:50:00|782.61|779.61|784.75|781.75|785.46|782.46|782.61|779.61|747
1609613700000|2021-01-02 18:55:00|784.74|781.74|782.01|779.01|785.91|782.91|780.85|777.85|895
1609614000000|2021-01-02 19:00:00|782.03|779.03|783.07|780.07|783.27|780.27|780.36|777.36|892
1609614300000|2021-01-02 19:05:00|783.03|780.03|784.61|781.61|784.76|781.76|782.91|779.91|669
1609614600000|2021-01-02 19:10:00|784.93|781.93|784.51|781.51|785.43|782.43|783.22|780.22|727
1609614900000|2021-01-02 19:15:00|784.5|781.5|783.68|780.68|785.43|782.43|783.59|780.59|690
1609615200000|2021-01-02 19:20:00|783.69|780.69|784.14|781.14|785.16|782.16|782.91|779.91|669
1609615500000|2021-01-02 19:25:00|784.12|781.12|785.19|782.19|785.25|782.25|784.08|781.08|535
1609615800000|2021-01-02 19:30:00|785.18|782.18|788.02|785.02|788.26|785.26|785.17|782.17|747
1609616100000|2021-01-02 19:35:00|788|785|786.7|783.7|788.2|785.2|786.52|783.52|688
1609616400000|2021-01-02 19:40:00|786.67|783.67|788.61|785.61|788.69|785.69|786.67|783.67|652
1609616700000|2021-01-02 19:45:00|788.58|785.58|789.06|786.06|789.09|786.09|788.5|785.5|464
1609617000000|2021-01-02 19:50:00|789.24|786.24|789.2|786.2|789.65|786.65|788.27|785.27|584
1609617300000|2021-01-02 19:55:00|789.17|786.17|787.22|784.22|789.37|786.37|786.64|783.64|642
1609617600000|2021-01-02 20:00:00|787.26|784.26|781.54|778.54|787.9|784.9|780.04|777.04|859
1609617900000|2021-01-02 20:05:00|781.55|778.55|780.69|777.69|781.72|778.72|774.21|771.21|948
1609618200000|2021-01-02 20:10:00|780.68|777.68|780.45|777.45|780.98|777.98|778.44|775.44|800
1609618500000|2021-01-02 20:15:00|780.51|777.51|776.04|773.04|780.76|777.76|775.98|772.98|798
1609618800000|2021-01-02 20:20:00|776.05|773.05|768.54|765.54|777.37|774.37|768.54|765.54|1014
1609619100000|2021-01-02 20:25:00|768.53|765.53|770.69|767.69|774.43|771.43|768.53|765.53|927
1609619400000|2021-01-02 20:30:00|770.58|767.58|771.92|768.92|773.78|770.78|770.58|767.58|895
1609619700000|2021-01-02 20:35:00|771.91|768.91|769.28|766.28|772.2|769.2|769.14|766.14|922
1609620000000|2021-01-02 20:40:00|769.25|766.25|773.82|770.82|774.97|771.97|767.94|764.94|926
1609620300000|2021-01-02 20:45:00|773.81|770.81|769.82|766.82|773.92|770.92|769.66|766.66|1005
1609620600000|2021-01-02 20:50:00|769.83|766.83|767.06|764.06|771.71|768.71|767.05|764.05|981
1609620900000|2021-01-02 20:55:00|767.08|764.08|760.66|757.66|767.92|764.92|757.07|754.07|1038
1609621200000|2021-01-02 21:00:00|760.58|757.58|766.03|763.03|767.49|764.49|754.82|751.82|995
1609621500000|2021-01-02 21:05:00|766.04|763.04|768.64|765.64|769.18|766.18|765.53|762.53|896
1609621800000|2021-01-02 21:10:00|768.65|765.65|768.25|765.25|768.65|765.65|765.33|762.33|897
1609622100000|2021-01-02 21:15:00|768.17|765.17|771.46|768.46|771.49|768.49|767.64|764.64|792
1609622400000|2021-01-02 21:20:00|771.55|768.55|769.07|766.07|771.79|768.79|768|765|849
1609622700000|2021-01-02 21:25:00|769.08|766.08|769.36|766.36|770.16|767.16|767.38|764.38|836
1609623000000|2021-01-02 21:30:00|769.32|766.32|768.23|765.23|769.34|766.34|767.74|764.74|790
1609623300000|2021-01-02 21:35:00|768.22|765.22|766.88|763.88|768.22|765.22|763.5|760.5|874
1609623600000|2021-01-02 21:40:00|767.03|764.03|768.47|765.47|768.85|765.85|767.02|764.02|754
1609623900000|2021-01-02 21:45:00|768.49|765.49|769.67|766.67|770.03|767.03|766.85|763.85|695
1609624200000|2021-01-02 21:50:00|769.66|766.66|770.94|767.94|771.29|768.29|769.57|766.57|623
1609624500000|2021-01-02 21:55:00|771.02|768.02|770.55|767.55|771.2|768.2|770.23|767.23|461
1609624800000|2021-01-02 22:00:00|770.57|767.57|767.41|764.41|770.58|767.58|767.41|764.41|499
1609625100000|2021-01-02 22:05:00|767.4|764.4|769.17|766.17|769.9|766.9|767.27|764.27|645
1609625400000|2021-01-02 22:10:00|769.21|766.21|771.35|768.35|771.35|768.35|768.04|765.04|394
1609625700000|2021-01-02 22:15:00|771.36|768.36|772.88|769.88|772.88|769.88|771.35|768.35|366
1609626000000|2021-01-02 22:20:00|772.89|769.89|775.73|772.73|775.74|772.74|772.73|769.73|431
1609626300000|2021-01-02 22:25:00|775.91|772.91|773.87|770.87|776.01|773.01|773.84|770.84|449
1609626600000|2021-01-02 22:30:00|773.89|770.89|773.55|770.55|774.23|771.23|773.08|770.08|398
1609626900000|2021-01-02 22:35:00|773.54|770.54|774.68|771.68|774.68|771.68|773.29|770.29|410
1609627200000|2021-01-02 22:40:00|774.67|771.67|775.82|772.82|776.15|773.15|772.55|769.55|406
1609627500000|2021-01-02 22:45:00|775.81|772.81|775.82|772.82|776.33|773.33|775.46|772.46|304
1609627800000|2021-01-02 22:50:00|775.83|772.83|773.84|770.84|775.84|772.84|773.14|770.14|516
1609628100000|2021-01-02 22:55:00|773.85|770.85|773.94|770.94|774.4|771.4|773.65|770.65|456
1609628400000|2021-01-02 23:00:00|773.95|770.95|769.57|766.57|774.29|771.29|766.78|763.78|841
1609628700000|2021-01-02 23:05:00|769.56|766.56|770.58|767.58|771.71|768.71|769.08|766.08|622
1609629000000|2021-01-02 23:10:00|770.5|767.5|771.3|768.3|771.33|768.33|768.05|765.05|839
1609629300000|2021-01-02 23:15:00|771.27|768.27|772.45|769.45|773.22|770.22|771.27|768.27|656
1609629600000|2021-01-02 23:20:00|772.46|769.46|776.26|773.26|776.34|773.34|770.52|767.52|847
1609629900000|2021-01-02 23:25:00|776.27|773.27|778.91|775.91|779.2|776.2|775.48|772.48|942
1609630200000|2021-01-02 23:30:00|778.87|775.87|776.75|773.75|778.97|775.97|776.74|773.74|837
1609630500000|2021-01-02 23:35:00|776.78|773.78|776.24|773.24|777.35|774.35|775.5|772.5|890
1609630800000|2021-01-02 23:40:00|776.23|773.23|777.04|774.04|777.7|774.7|775.39|772.39|801
1609631100000|2021-01-02 23:45:00|777.1|774.1|777.04|774.04|778.32|775.32|776.61|773.61|702
1609631400000|2021-01-02 23:50:00|777.02|774.02|776.47|773.47|779.3|776.3|776.24|773.24|700
1609631700000|2021-01-02 23:55:00|776.49|773.49|776.53|773.53|777.42|774.42|776.04|773.04|745
1609632000000|2021-01-03 00:00:00|776.55|773.55|777.93|774.93|779.39|776.39|776.28|773.28|873
1609632300000|2021-01-03 00:05:00|777.91|774.91|777.03|774.03|777.91|774.91|774.59|771.59|869
1609632600000|2021-01-03 00:10:00|777.04|774.04|775.48|772.48|777.43|774.43|775.42|772.42|716
1609632900000|2021-01-03 00:15:00|775.36|772.36|773.95|770.95|775.99|772.99|773.03|770.03|772
1609633200000|2021-01-03 00:20:00|773.94|770.94|774.04|771.04|774.7|771.7|773.3|770.3|749
1609633500000|2021-01-03 00:25:00|774.06|771.06|775.82|772.82|775.96|772.96|773.81|770.81|648
1609633800000|2021-01-03 00:30:00|775.81|772.81|778.11|775.11|778.71|775.71|775.81|772.81|787
1609634100000|2021-01-03 00:35:00|778.09|775.09|779.24|776.24|779.71|776.71|777.8|774.8|723
1609634400000|2021-01-03 00:40:00|779.23|776.23|779.3|776.3|779.59|776.59|778.1|775.1|733
1609634700000|2021-01-03 00:45:00|779.35|776.35|779.83|776.83|780.56|777.56|778.75|775.75|669
1609635000000|2021-01-03 00:50:00|779.81|776.81|778.68|775.68|780.35|777.35|778.53|775.53|691
1609635300000|2021-01-03 00:55:00|778.67|775.67|777.87|774.87|779.21|776.21|777.84|774.84|545
1609635600000|2021-01-03 01:00:00|777.86|774.86|776.31|773.31|777.86|774.86|774.91|771.91|829
1609635900000|2021-01-03 01:05:00|776.27|773.27|778.08|775.08|779.41|776.41|776.27|773.27|733
1609636200000|2021-01-03 01:10:00|778.09|775.09|777.15|774.15|778.92|775.92|776.88|773.88|616
1609636500000|2021-01-03 01:15:00|777.16|774.16|777.66|774.66|778.09|775.09|777.08|774.08|348
1609636800000|2021-01-03 01:20:00|777.65|774.65|777.3|774.3|777.67|774.67|777.02|774.02|486
1609637100000|2021-01-03 01:25:00|777.32|774.32|778.3|775.3|778.35|775.35|777.2|774.2|529
1609637400000|2021-01-03 01:30:00|778.29|775.29|778.39|775.39|778.57|775.57|778.03|775.03|520
1609637700000|2021-01-03 01:35:00|778.43|775.43|779.05|776.05|779.05|776.05|777.98|774.98|549
1609638000000|2021-01-03 01:40:00|779.04|776.04|776.14|773.14|779.05|776.05|776.11|773.11|630
1609638300000|2021-01-03 01:45:00|776.12|773.12|778.52|775.52|778.8|775.8|776.12|773.12|684
1609638600000|2021-01-03 01:50:00|778.51|775.51|780.39|777.39|780.68|777.68|778.51|775.51|508
1609638900000|2021-01-03 01:55:00|780.38|777.38|778.9|775.9|780.5|777.5|778.73|775.73|665
1609639200000|2021-01-03 02:00:00|778.85|775.85|779.96|776.96|780.51|777.51|778.73|775.73|502
1609639500000|2021-01-03 02:05:00|780.01|777.01|780.4|777.4|780.57|777.57|779.01|776.01|556
1609639800000|2021-01-03 02:10:00|780.39|777.39|779.51|776.51|780.75|777.75|779.51|776.51|520
1609640100000|2021-01-03 02:15:00|779.49|776.49|779.23|776.23|779.5|776.5|778.69|775.69|434
1609640400000|2021-01-03 02:20:00|779.24|776.24|779.26|776.26|779.37|776.37|778.91|775.91|475
1609640700000|2021-01-03 02:25:00|779.24|776.24|779.54|776.54|779.9|776.9|779.21|776.21|527
1609641000000|2021-01-03 02:30:00|779.55|776.55|778.68|775.68|779.55|776.55|777.94|774.94|541
1609641300000|2021-01-03 02:35:00|778.69|775.69|780.24|777.24|780.24|777.24|778.66|775.66|516
1609641600000|2021-01-03 02:40:00|780.23|777.23|780.7|777.7|780.85|777.85|779.72|776.72|595
1609641900000|2021-01-03 02:45:00|780.71|777.71|782.72|779.72|783.68|780.68|780.69|777.69|510
1609642200000|2021-01-03 02:50:00|782.73|779.73|782.79|779.79|782.92|779.92|782.2|779.2|537
1609642500000|2021-01-03 02:55:00|782.82|779.82|781.13|778.13|783.3|780.3|780.56|777.56|589
1609642800000|2021-01-03 03:00:00|781.14|778.14|778.38|775.38|781.35|778.35|778.31|775.31|664
1609643100000|2021-01-03 03:05:00|778.28|775.28|778.26|775.26|779.59|776.59|777.9|774.9|603
1609643400000|2021-01-03 03:10:00|778.25|775.25|777.68|774.68|778.94|775.94|777.54|774.54|548
1609643700000|2021-01-03 03:15:00|777.65|774.65|778.28|775.28|778.75|775.75|777.61|774.61|441
1609644000000|2021-01-03 03:20:00|778.27|775.27|778.25|775.25|778.66|775.66|777.98|774.98|347
1609644300000|2021-01-03 03:25:00|778.26|775.26|777.64|774.64|778.38|775.38|777.27|774.27|347
1609644600000|2021-01-03 03:30:00|777.65|774.65|777.34|774.34|777.66|774.66|775.64|772.64|652
1609644900000|2021-01-03 03:35:00|777.39|774.39|778.41|775.41|778.42|775.42|777.32|774.32|570
1609645200000|2021-01-03 03:40:00|778.4|775.4|777.56|774.56|778.41|775.41|777.51|774.51|414
1609645500000|2021-01-03 03:45:00|777.55|774.55|777.66|774.66|777.7|774.7|776.86|773.86|486
1609645800000|2021-01-03 03:50:00|777.68|774.68|777.13|774.13|777.69|774.69|777.02|774.02|513
1609646100000|2021-01-03 03:55:00|777.11|774.11|774.68|771.68|777.17|774.17|773.88|770.88|644
1609646400000|2021-01-03 04:00:00|774.69|771.69|775.77|772.77|776.56|773.56|774.61|771.61|642
1609646700000|2021-01-03 04:05:00|775.78|772.78|775.25|772.25|775.86|772.86|774.99|771.99|506
1609647000000|2021-01-03 04:10:00|775.24|772.24|774.95|771.95|775.29|772.29|773.94|770.94|451
1609647300000|2021-01-03 04:15:00|774.99|771.99|773.78|770.78|775.11|772.11|773.42|770.42|575
1609647600000|2021-01-03 04:20:00|773.77|770.77|773.07|770.07|773.97|770.97|772.54|769.54|624
1609647900000|2021-01-03 04:25:00|773.06|770.06|774.05|771.05|774.06|771.06|771.43|768.43|594
1609648200000|2021-01-03 04:30:00|774.07|771.07|774.49|771.49|774.97|771.97|773.95|770.95|620
1609648500000|2021-01-03 04:35:00|774.48|771.48|773.85|770.85|775.21|772.21|773.58|770.58|552
1609648800000|2021-01-03 04:40:00|773.9|770.9|774.25|771.25|774.9|771.9|773.7|770.7|596
1609649100000|2021-01-03 04:45:00|774.26|771.26|776.02|773.02|776.24|773.24|774.03|771.03|622
1609649400000|2021-01-03 04:50:00|776.03|773.03|777.94|774.94|778.03|775.03|775.94|772.94|557
1609649700000|2021-01-03 04:55:00|777.88|774.88|779.9|776.9|780.3|777.3|777.71|774.71|694
1609650000000|2021-01-03 05:00:00|779.88|776.88|784.66|781.66|784.8|781.8|779|776|887
1609650300000|2021-01-03 05:05:00|784.74|781.74|786.93|783.93|787.92|784.92|781.82|778.82|951
1609650600000|2021-01-03 05:10:00|786.92|783.92|787.89|784.89|790.23|787.23|786.92|783.92|959
1609650900000|2021-01-03 05:15:00|787.88|784.88|788.35|785.35|788.75|785.75|785.25|782.25|882
1609651200000|2021-01-03 05:20:00|788.28|785.28|787.81|784.81|789.45|786.45|786.85|783.85|856
1609651500000|2021-01-03 05:25:00|787.78|784.78|788.82|785.82|790.18|787.18|787.54|784.54|882
1609651800000|2021-01-03 05:30:00|788.87|785.87|789.5|786.5|791.73|788.73|788.8|785.8|828
1609652100000|2021-01-03 05:35:00|789.44|786.44|791.24|788.24|791.59|788.59|789.41|786.41|781
1609652400000|2021-01-03 05:40:00|791.11|788.11|789.84|786.84|791.4|788.4|787.41|784.41|925
1609652700000|2021-01-03 05:45:00|789.86|786.86|789.96|786.96|790.84|787.84|789.57|786.57|836
1609653000000|2021-01-03 05:50:00|790.02|787.02|789.51|786.51|790.23|787.23|788.67|785.67|736
1609653300000|2021-01-03 05:55:00|789.53|786.53|788.19|785.19|790.49|787.49|787.32|784.32|864
1609653600000|2021-01-03 06:00:00|788.2|785.2|787.99|784.99|788.2|785.2|786.17|783.17|698
1609653900000|2021-01-03 06:05:00|787.98|784.98|795.25|792.25|795.27|792.27|787.81|784.81|866
1609654200000|2021-01-03 06:10:00|795.19|792.19|797.74|794.74|797.76|794.76|795.1|792.1|826
1609654500000|2021-01-03 06:15:00|797.76|794.76|801.35|798.35|801.75|798.75|797.75|794.75|666
1609654800000|2021-01-03 06:20:00|801.27|798.27|799.92|796.92|801.76|798.76|799.19|796.19|785
1609655100000|2021-01-03 06:25:00|799.9|796.9|797.61|794.61|799.9|796.9|797.48|794.48|804
1609655400000|2021-01-03 06:30:00|797.62|794.62|796.2|793.2|798.65|795.65|795.94|792.94|865
1609655700000|2021-01-03 06:35:00|796.15|793.15|798.47|795.47|800.82|797.82|796.11|793.11|740
1609656000000|2021-01-03 06:40:00|798.48|795.48|799.12|796.12|800.83|797.83|798.48|795.48|781
1609656300000|2021-01-03 06:45:00|799.15|796.15|798.62|795.62|801.23|798.23|798.62|795.62|722
1609656600000|2021-01-03 06:50:00|798.63|795.63|799.34|796.34|800.23|797.23|798.49|795.49|715
1609656900000|2021-01-03 06:55:00|799.32|796.32|801.27|798.27|801.66|798.66|799.32|796.32|702
1609657200000|2021-01-03 07:00:00|801.25|798.25|798.96|795.96|801.25|798.25|797.9|794.9|859
1609657500000|2021-01-03 07:05:00|798.83|795.83|799.57|796.57|800.07|797.07|798.12|795.12|785
1609657800000|2021-01-03 07:10:00|799.64|796.64|799.96|796.96|800.21|797.21|799.32|796.32|630
1609658100000|2021-01-03 07:15:00|799.98|796.98|801.48|798.48|801.7|798.7|799.09|796.09|769
1609658400000|2021-01-03 07:20:00|801.46|798.46|804.84|801.84|805.91|802.91|801.43|798.43|729
1609658700000|2021-01-03 07:25:00|804.9|801.9|805.68|802.68|806.2|803.2|804.02|801.02|736
1609659000000|2021-01-03 07:30:00|805.65|802.65|804.28|801.28|806.8|803.8|804.22|801.22|785
1609659300000|2021-01-03 07:35:00|804.26|801.26|804.96|801.96|805.07|802.07|802.01|799.01|782
1609659600000|2021-01-03 07:40:00|804.97|801.97|805.04|802.04|806.94|803.94|804.13|801.13|745
1609659900000|2021-01-03 07:45:00|805.03|802.03|803.7|800.7|805.05|802.05|803.24|800.24|806
1609660200000|2021-01-03 07:50:00|803.68|800.68|801.39|798.39|804.01|801.01|800.32|797.32|891
1609660500000|2021-01-03 07:55:00|801.36|798.36|801.66|798.66|802.31|799.31|797.5|794.5|942
1609660800000|2021-01-03 08:00:00|801.7|798.7|801.86|798.86|802.87|799.87|801.09|798.09|968
1609661100000|2021-01-03 08:05:00|801.89|798.89|798.65|795.65|802.16|799.16|798.18|795.18|928
1609661400000|2021-01-03 08:10:00|798.66|795.66|796.46|793.46|798.67|795.67|793.6|790.6|954
1609661700000|2021-01-03 08:15:00|796.47|793.47|799.49|796.49|799.62|796.62|796.18|793.18|804
1609662000000|2021-01-03 08:20:00|799.47|796.47|803.08|800.08|803.35|800.35|799.47|796.47|859
1609662300000|2021-01-03 08:25:00|803.07|800.07|803.88|800.88|804.37|801.37|802.82|799.82|799
1609662600000|2021-01-03 08:30:00|803.95|800.95|806.9|803.9|807.32|804.32|803.77|800.77|750
1609662900000|2021-01-03 08:35:00|806.88|803.88|812.8|809.8|812.91|809.91|806.88|803.88|849
1609663200000|2021-01-03 08:40:00|812.77|809.77|815.67|812.67|815.82|812.82|812.12|809.12|861
1609663500000|2021-01-03 08:45:00|815.68|812.68|813.67|810.67|815.91|812.91|813.06|810.06|669
1609663800000|2021-01-03 08:50:00|814.24|811.24|813.97|810.97|815.68|812.68|813.72|810.72|830
1609664100000|2021-01-03 08:55:00|813.95|810.95|818.33|815.33|821.24|818.24|813.95|810.95|890
1609664400000|2021-01-03 09:00:00|818.42|815.42|822.8|819.8|823.98|820.98|817.54|814.54|898
1609664700000|2021-01-03 09:05:00|822.83|819.83|823.24|820.24|826.62|823.62|822.23|819.23|838
1609665000000|2021-01-03 09:10:00|823.19|820.19|820.47|817.47|823.49|820.49|818.04|815.04|983
1609665300000|2021-01-03 09:15:00|820.52|817.52|818.74|815.74|820.55|817.55|816.15|813.15|936
1609665600000|2021-01-03 09:20:00|818.87|815.87|821.18|818.18|821.29|818.29|817.42|814.42|830
1609665900000|2021-01-03 09:25:00|821.2|818.2|817.38|814.38|822.24|819.24|815.78|812.78|943
1609666200000|2021-01-03 09:30:00|817.32|814.32|821.15|818.15|821.15|818.15|816.27|813.27|950
1609666500000|2021-01-03 09:35:00|821.17|818.17|818.06|815.06|821.66|818.66|817.92|814.92|897
1609666800000|2021-01-03 09:40:00|818.1|815.1|818.67|815.67|819.03|816.03|816.21|813.21|866
1609667100000|2021-01-03 09:45:00|818.69|815.69|819.28|816.28|820.55|817.55|817.58|814.58|870
1609667400000|2021-01-03 09:50:00|819.27|816.27|819.42|816.42|820.14|817.14|818.54|815.54|766
1609667700000|2021-01-03 09:55:00|819.39|816.39|820.79|817.79|821.39|818.39|818.7|815.7|855
1609668000000|2021-01-03 10:00:00|820.8|817.8|826.94|823.94|826.94|823.94|820.77|817.77|882
1609668300000|2021-01-03 10:05:00|826.92|823.92|829.13|826.13|830.41|827.41|826.17|823.17|958
1609668600000|2021-01-03 10:10:00|829.14|826.14|826.3|823.3|830.06|827.06|825.07|822.07|927
1609668900000|2021-01-03 10:15:00|826.28|823.28|823.34|820.34|827.38|824.38|820.45|817.45|978
1609669200000|2021-01-03 10:20:00|823.32|820.32|822.43|819.43|825.39|822.39|822.34|819.34|954
1609669500000|2021-01-03 10:25:00|822.38|819.38|821.96|818.96|822.79|819.79|819.42|816.42|998
1609669800000|2021-01-03 10:30:00|821.95|818.95|825.21|822.21|825.39|822.39|819.5|816.5|895
1609670100000|2021-01-03 10:35:00|825.15|822.15|824.86|821.86|825.46|822.46|823.95|820.95|868
1609670400000|2021-01-03 10:40:00|824.83|821.83|824.63|821.63|825.06|822.06|822.91|819.91|784
1609670700000|2021-01-03 10:45:00|824.61|821.61|828.98|825.98|829.57|826.57|824.56|821.56|868
1609671000000|2021-01-03 10:50:00|829.06|826.06|830.18|827.18|830.7|827.7|828.22|825.22|899
1609671300000|2021-01-03 10:55:00|830.14|827.14|827.54|824.54|830.14|827.14|826.6|823.6|932
1609671600000|2021-01-03 11:00:00|827.52|824.52|831.21|828.21|832.1|829.1|827.1|824.1|798
1609671900000|2021-01-03 11:05:00|831.27|828.27|832.78|829.78|833.61|830.61|831.26|828.26|860
1609672200000|2021-01-03 11:10:00|832.84|829.84|829.89|826.89|832.9|829.9|827.93|824.93|939
1609672500000|2021-01-03 11:15:00|829.88|826.88|829.19|826.19|832.7|829.7|829.19|826.19|822
1609672800000|2021-01-03 11:20:00|829.18|826.18|827.14|824.14|831.26|828.26|827.12|824.12|865
1609673100000|2021-01-03 11:25:00|827.15|824.15|826.85|823.85|828.25|825.25|826.62|823.62|778
1609673400000|2021-01-03 11:30:00|826.89|823.89|828.71|825.71|829.61|826.61|826.81|823.81|811
1609673700000|2021-01-03 11:35:00|828.73|825.73|830.71|827.71|832.3|829.3|828.73|825.73|774
1609674000000|2021-01-03 11:40:00|830.67|827.67|830.92|827.92|831.69|828.69|830.06|827.06|768
1609674300000|2021-01-03 11:45:00|830.83|827.83|831.68|828.68|832.99|829.99|830.68|827.68|655
1609674600000|2021-01-03 11:50:00|831.69|828.69|829.72|826.72|831.7|828.7|828.88|825.88|870
1609674900000|2021-01-03 11:55:00|829.71|826.71|831.88|828.88|833.18|830.18|829.48|826.48|878
1609675200000|2021-01-03 12:00:00|831.89|828.89|830.59|827.59|832.12|829.12|829.96|826.96|862
1609675500000|2021-01-03 12:05:00|830.54|827.54|829.64|826.64|830.83|827.83|828.99|825.99|834
1609675800000|2021-01-03 12:10:00|829.65|826.65|835.66|832.66|835.79|832.79|829.33|826.33|819
1609676100000|2021-01-03 12:15:00|835.64|832.64|834.98|831.98|837.8|834.8|834.56|831.56|887
1609676400000|2021-01-03 12:20:00|834.97|831.97|833.54|830.54|836.19|833.19|833.51|830.51|838
1609676700000|2021-01-03 12:25:00|833.53|830.53|836.3|833.3|836.33|833.33|833.53|830.53|685
1609677000000|2021-01-03 12:30:00|836.29|833.29|833.35|830.35|837.75|834.75|832.97|829.97|826
1609677300000|2021-01-03 12:35:00|833.36|830.36|835.53|832.53|835.64|832.64|831.6|828.6|884
1609677600000|2021-01-03 12:40:00|835.51|832.51|833.39|830.39|835.53|832.53|833.38|830.38|714
1609677900000|2021-01-03 12:45:00|833.44|830.44|832.35|829.35|833.46|830.46|832.31|829.31|731
1609678200000|2021-01-03 12:50:00|832.36|829.36|831.9|828.9|833.92|830.92|831.89|828.89|759
1609678500000|2021-01-03 12:55:00|831.91|828.91|833.82|830.82|834.74|831.74|831.88|828.88|779
1609678800000|2021-01-03 13:00:00|833.85|830.85|837.11|834.11|837.18|834.18|833.82|830.82|623
1609679100000|2021-01-03 13:05:00|837.1|834.1|838.47|835.47|838.48|835.48|836.64|833.64|594
1609679400000|2021-01-03 13:10:00|838.46|835.46|839.34|836.34|839.75|836.75|836.78|833.78|718
1609679700000|2021-01-03 13:15:00|839.26|836.26|839.83|836.83|839.9|836.9|838.45|835.45|738
1609680000000|2021-01-03 13:20:00|840.01|837.01|846.82|843.82|847.97|844.97|839.92|836.92|901
1609680300000|2021-01-03 13:25:00|846.8|843.8|854.04|851.04|854.63|851.63|846.74|843.74|881
1609680600000|2021-01-03 13:30:00|854.08|851.08|853.82|850.82|854.32|851.32|849.86|846.86|936
1609680900000|2021-01-03 13:35:00|853.93|850.93|873.11|870.11|875.57|872.57|853.92|850.92|992
1609681200000|2021-01-03 13:40:00|872.96|869.96|878.84|875.84|882.84|879.84|870.61|867.61|976
1609681500000|2021-01-03 13:45:00|878.75|875.75|882.36|879.36|887.71|884.25|877.88|874.88|1038
1609681800000|2021-01-03 13:50:00|882.25|879.25|881.68|878.68|884.36|881.36|873.92|870.92|1021
1609682100000|2021-01-03 13:55:00|881.64|878.64|876.56|873.56|881.81|878.81|875.58|872.58|1016
1609682400000|2021-01-03 14:00:00|876.54|873.54|876.04|873.04|877.29|874.29|866.26|863.26|1052
1609682700000|2021-01-03 14:05:00|875.87|872.87|880.05|877.05|880.05|877.05|872.92|869.92|1000
1609683000000|2021-01-03 14:10:00|880.22|877.22|882.87|879.87|883.32|880.32|878.86|875.86|958
1609683300000|2021-01-03 14:15:00|882.83|879.83|880.55|877.55|883.01|880.01|880.03|877.03|941
1609683600000|2021-01-03 14:20:00|880.51|877.51|892.54|889.54|895.72|892.72|880.44|877.44|1031
1609683900000|2021-01-03 14:25:00|892.58|889.58|909.04|906.04|909.18|906.18|892.56|889.56|1061
1609684200000|2021-01-03 14:30:00|908.96|905.96|909.87|906.87|919.15|916.15|902.02|899.02|1089
1609684500000|2021-01-03 14:35:00|909.85|906.85|922.39|919.39|923.2|920.2|909.74|906.74|1085
1609684800000|2021-01-03 14:40:00|922.02|919.02|921.71|918.71|922.15|919.15|918.4|915.4|1046
1609685100000|2021-01-03 14:45:00|921.88|918.88|910.07|907.07|922.64|919.64|908.64|905.64|1069
1609685400000|2021-01-03 14:50:00|910.02|907.02|902.85|899.85|910.6|907.6|894.18|891.18|1072
1609685700000|2021-01-03 14:55:00|902.99|899.99|914.8|911.8|915.44|912.44|902.99|899.99|970
1609686000000|2021-01-03 15:00:00|914.85|911.85|905.86|902.86|920.53|917.53|905.34|902.34|1051
1609686300000|2021-01-03 15:05:00|905.88|902.88|909.18|906.18|912.29|909.29|901.17|898.17|1065
1609686600000|2021-01-03 15:10:00|908.97|905.97|906.06|903.06|910.25|907.25|904.2|901.2|1034
1609686900000|2021-01-03 15:15:00|906.09|903.09|909.02|906.02|912.14|909.14|904.6|901.6|1006
1609687200000|2021-01-03 15:20:00|909|906|905.03|902.03|912.26|909.26|900.86|897.86|996
1609687500000|2021-01-03 15:25:00|905.02|902.02|896.88|893.88|906.09|903.09|896.59|893.59|1050
1609687800000|2021-01-03 15:30:00|896.89|893.89|905.8|902.8|905.8|902.8|885|882|1066
1609688100000|2021-01-03 15:35:00|905.82|902.82|900.84|897.84|906.72|903.72|899.71|896.71|980
1609688400000|2021-01-03 15:40:00|900.86|897.86|903.18|900.18|903.42|900.42|897.45|894.45|1007
1609688700000|2021-01-03 15:45:00|903.19|900.19|906.98|903.98|906.98|903.98|902.54|899.54|924
1609689000000|2021-01-03 15:50:00|906.97|903.97|909.07|906.07|912.55|909.55|906.79|903.79|955
1609689300000|2021-01-03 15:55:00|909.04|906.04|919.87|916.87|920.23|917.23|909.04|906.04|927
1609689600000|2021-01-03 16:00:00|919.9|916.9|940.02|937.02|943.58|940.58|919.17|916.17|1089
1609689900000|2021-01-03 16:05:00|940.04|937.04|966.06|963.06|966.08|963.08|940.02|937.02|1099
1609690200000|2021-01-03 16:10:00|966.19|963.19|956.01|953.01|966.22|963.22|953.66|950.66|1116
1609690500000|2021-01-03 16:15:00|955.99|952.99|947.97|944.97|963.38|960.38|947.97|944.97|1095
1609690800000|2021-01-03 16:20:00|947.94|944.94|971.77|968.77|972.98|969.98|946.63|943.63|1077
1609691100000|2021-01-03 16:25:00|971.49|968.49|967.75|964.75|978.31|975.31|967.67|964.67|1114
1609691400000|2021-01-03 16:30:00|967.62|964.62|959.37|956.37|973.27|970.27|959.24|956.24|1104
1609691700000|2021-01-03 16:35:00|958.21|955.21|959.33|956.33|961.89|958.89|953.71|950.71|1032
1609692000000|2021-01-03 16:40:00|959.43|956.43|962.25|959.25|966.39|963.39|958.2|955.2|945
1609692300000|2021-01-03 16:45:00|961.79|958.79|953.93|950.93|962.37|959.37|949.71|944.7|1006
1609692600000|2021-01-03 16:50:00|953.91|950.91|952.45|947.83|959.41|956.41|950.31|946.3|1090
1609692900000|2021-01-03 16:55:00|952.46|947.84|935.33|932.33|952.46|948.3|933.29|928.95|1067
1609693200000|2021-01-03 17:00:00|934.95|931.95|946.64|943.64|948.57|945.25|932.82|929.82|1041
1609693500000|2021-01-03 17:05:00|946.65|943.65|931.4|928.4|946.65|943.65|931.4|928.4|1078
1609693800000|2021-01-03 17:10:00|931.5|928.5|927.5|924.5|934.4|931.4|919.39|915.76|1119
1609694100000|2021-01-03 17:15:00|927.45|924.45|942.42|939.42|945.22|942.22|925.79|922.79|1068
1609694400000|2021-01-03 17:20:00|943.46|940.46|952.17|949.17|956.49|953.49|942.25|938.51|1104
1609694700000|2021-01-03 17:25:00|952.26|949.26|950.41|947.41|952.52|949.52|944.96|941.96|1067
1609695000000|2021-01-03 17:30:00|950.37|947.37|948.97|945.97|950.37|947.37|943.5|940.5|1054
1609695300000|2021-01-03 17:35:00|948.98|945.98|940.37|937.37|948.98|945.98|937.12|934.12|1081
1609695600000|2021-01-03 17:40:00|940.25|937.25|947.32|944.32|947.39|944.39|937.35|934.35|997
1609695900000|2021-01-03 17:45:00|947.33|944.33|951.15|948.15|952.18|949.18|942.14|939.14|1034
1609696200000|2021-01-03 17:50:00|951.32|948.32|946.66|943.66|951.36|948.36|945.59|942.59|1014
1609696500000|2021-01-03 17:55:00|946.67|943.67|937.42|934.42|946.67|943.67|935.7|932.7|1059
1609696800000|2021-01-03 18:00:00|937.41|934.41|934.51|931.51|942.82|939.82|931.24|928.24|1094
1609697100000|2021-01-03 18:05:00|934.49|931.49|940.25|937.25|941.1|938.1|934.47|931.47|1004
1609697400000|2021-01-03 18:10:00|940.24|937.24|938.77|935.77|941.03|938.03|936.07|933.07|1025
1609697700000|2021-01-03 18:15:00|938.74|935.74|926.03|923.03|938.74|935.74|923.44|920.44|1067
1609698000000|2021-01-03 18:20:00|926.11|923.11|925.44|922.44|931.15|928.15|924.22|921.22|1025
1609698300000|2021-01-03 18:25:00|925.28|922.28|909.29|906.29|925.88|922.88|909.12|906.12|1079
1609698600000|2021-01-03 18:30:00|909.44|906.44|905.74|902.74|916.47|913.47|904.2|901.2|1083
1609698900000|2021-01-03 18:35:00|905.69|902.69|909.13|906.13|909.44|906.44|892.63|889.63|1113
1609699200000|2021-01-03 18:40:00|909.04|906.04|914.48|911.48|919.17|916.17|909.04|906.04|1048
1609699500000|2021-01-03 18:45:00|914.37|911.37|921.84|918.84|922.52|919.52|914.37|911.37|928
1609699800000|2021-01-03 18:50:00|921.8|918.8|919.25|916.25|922.17|919.17|914.65|911.65|960
1609700100000|2021-01-03 18:55:00|919.33|916.33|918.41|915.41|921.28|918.28|916.2|913.2|913
1609700400000|2021-01-03 19:00:00|918.45|915.45|924.43|921.43|924.53|921.53|911.92|908.92|979
1609700700000|2021-01-03 19:05:00|924.44|921.44|912.68|909.68|924.47|921.47|912.03|909.03|980
1609701000000|2021-01-03 19:10:00|912.69|909.69|916.57|913.57|916.81|913.81|911.87|908.87|928
1609701300000|2021-01-03 19:15:00|916.59|913.59|920.7|917.7|920.82|917.82|914.46|911.46|857
1609701600000|2021-01-03 19:20:00|920.74|917.74|907.06|904.06|920.78|917.78|906.82|903.82|1011
1609701900000|2021-01-03 19:25:00|906.99|903.99|905.72|902.72|907.26|904.26|901.95|898.95|1027
1609702200000|2021-01-03 19:30:00|905.74|902.74|906.52|903.52|913.91|910.91|904.92|901.92|952
1609702500000|2021-01-03 19:35:00|906.58|903.58|908.24|905.24|909.69|906.69|903.49|900.49|982
1609702800000|2021-01-03 19:40:00|908.26|905.26|906.28|903.28|912.93|909.93|905.81|902.81|973
1609703100000|2021-01-03 19:45:00|906.31|903.31|914.87|911.87|914.87|911.87|906.04|903.04|941
1609703400000|2021-01-03 19:50:00|914.9|911.9|915.65|912.65|915.65|912.65|911.55|908.55|830
1609703700000|2021-01-03 19:55:00|915.67|912.67|921.9|918.9|921.9|918.9|915.41|912.41|888
1609704000000|2021-01-03 20:00:00|921.92|918.92|938.56|935.56|941.69|938.69|921.61|918.61|1012
1609704300000|2021-01-03 20:05:00|938.51|935.51|940.92|937.92|946.87|943.87|938.51|935.51|1006
1609704600000|2021-01-03 20:10:00|940.8|937.8|944.53|941.53|944.98|941.98|936.63|933.63|1028
1609704900000|2021-01-03 20:15:00|944.56|941.56|951.73|948.73|955.33|952.33|942.2|939.2|1059
1609705200000|2021-01-03 20:20:00|951.64|948.64|960.08|957.08|960.49|957.49|950.48|947.48|1050
1609705500000|2021-01-03 20:25:00|959.65|956.65|960.15|957.15|961.98|958.98|956.09|953.09|1028
1609705800000|2021-01-03 20:30:00|960.16|957.16|959.09|956.09|961.76|958.76|958.1|955.1|1022
1609706100000|2021-01-03 20:35:00|959.08|956.08|963.8|960.8|965.4|962.4|957.04|954.04|924
1609706400000|2021-01-03 20:40:00|963.81|960.81|951.69|948.69|965.68|962.68|948.64|945.64|1077
1609706700000|2021-01-03 20:45:00|951.67|948.67|946.54|943.54|953.1|950.1|943.78|940.78|1057
1609707000000|2021-01-03 20:50:00|946.49|943.49|945.4|942.4|951.25|948.25|942.26|939.26|1031
1609707300000|2021-01-03 20:55:00|945.47|942.47|948.7|945.7|953.58|950.58|945.46|942.46|999
1609707600000|2021-01-03 21:00:00|948.76|945.76|952.81|949.81|953.41|950.41|947.45|944.45|964
1609707900000|2021-01-03 21:05:00|952.86|949.86|942.78|939.78|953.07|950.07|941.04|938.04|1049
1609708200000|2021-01-03 21:10:00|942.79|939.79|942.92|939.92|945.27|942.27|938.84|935.84|1019
1609708500000|2021-01-03 21:15:00|942.87|939.87|946.61|943.61|948.19|945.19|941.78|938.78|965
1609708800000|2021-01-03 21:20:00|946.6|943.6|948.24|945.24|948.99|945.99|943.07|940.07|895
1609709100000|2021-01-03 21:25:00|948.32|945.32|956.23|953.23|956.58|953.58|947.53|944.53|989
1609709400000|2021-01-03 21:30:00|956.38|953.38|953.71|950.71|957.81|954.81|950.45|947.45|1028
1609709700000|2021-01-03 21:35:00|953.72|950.72|953.26|950.26|957.14|954.14|953.02|950.02|962
1609710000000|2021-01-03 21:40:00|953.25|950.25|956.81|953.81|956.81|953.81|953.13|950.13|849
1609710300000|2021-01-03 21:45:00|956.85|953.85|954.55|951.55|957.05|954.05|954.55|951.55|890
1609710600000|2021-01-03 21:50:00|954.56|951.56|954.58|951.58|955.62|952.62|951.93|948.93|889
1609710900000|2021-01-03 21:55:00|954.68|951.68|952.37|949.37|955.43|952.43|951.98|948.98|772
1609711200000|2021-01-03 22:00:00|952.34|949.34|949.92|946.92|952.37|949.37|948.08|945.08|823
1609711500000|2021-01-03 22:05:00|949.85|946.85|949.94|946.94|951.43|948.43|949.69|946.69|761
1609711800000|2021-01-03 22:10:00|949.93|946.93|954.77|951.77|954.81|951.81|948.19|945.19|737
1609712100000|2021-01-03 22:15:00|954.75|951.75|972.39|969.39|972.39|969.39|954.72|951.72|808
1609712400000|2021-01-03 22:20:00|972.36|969.36|972.21|969.21|973.24|970.24|968.6|965.6|794
1609712700000|2021-01-03 22:25:00|972.14|969.14|983.93|980.93|986.32|983.32|972.05|969.05|937
1609713000000|2021-01-03 22:30:00|983.94|980.94|995.86|992.86|996.88|993.88|983.94|980.94|1041
1609713300000|2021-01-03 22:35:00|995.77|992.77|986.63|983.63|997.72|994.72|979.84|976.84|1069
1609713600000|2021-01-03 22:40:00|986.6|983.6|991|988|991.28|988.28|974.1|971.1|1059
1609713900000|2021-01-03 22:45:00|990.97|987.97|990.03|987.03|999.33|996.33|990.01|987.01|1025
1609714200000|2021-01-03 22:50:00|989.96|986.96|994.8|991.8|996.27|993.27|987.15|984.15|1056
1609714500000|2021-01-03 22:55:00|994.81|991.81|994.58|991.58|995.03|992.03|988.78|985.78|971
1609714800000|2021-01-03 23:00:00|994.59|991.59|991.38|988.38|997.75|994.75|989.43|986.43|1023
1609715100000|2021-01-03 23:05:00|991.44|988.44|989.91|986.91|992.24|989.24|985.7|982.7|1037
1609715400000|2021-01-03 23:10:00|989.87|986.87|994.06|991.06|994.42|991.42|989.83|986.83|1031
1609715700000|2021-01-03 23:15:00|994.01|991.01|983.62|980.62|994.6|991.6|983.6|980.6|1030
1609716000000|2021-01-03 23:20:00|983.75|980.75|988.93|985.93|989.23|986.23|983.75|980.75|964
1609716300000|2021-01-03 23:25:00|989.27|986.27|990.5|987.5|994.44|991.44|989.14|986.14|942
1609716600000|2021-01-03 23:30:00|990.51|987.51|995.08|992.08|995.83|992.83|990.12|987.12|968
1609716900000|2021-01-03 23:35:00|995.12|992.12|998.83|995.83|1003.89|1000.89|994.86|991.86|1046
1609717200000|2021-01-03 23:40:00|998.73|995.73|1011.49|1008.49|1013.49|1010.49|996.71|993.71|1105
1609717500000|2021-01-03 23:45:00|1011.29|1008.29|996.28|993.28|1011.29|1008.29|990.22|987.22|1107
1609717800000|2021-01-03 23:50:00|996.2|993.2|980.15|977.15|996.25|993.25|978.67|974.63|1129
1609718100000|2021-01-03 23:55:00|980.14|977.14|979.37|976.37|985.88|982.88|961.07|958.07|1111
1609718400000|2021-01-04 00:00:00|979.28|976.28|991.8|988.8|993.24|990.24|978.68|975.68|1065
1609718700000|2021-01-04 00:05:00|991.82|988.82|988.24|985.24|996.39|993.39|985.65|982.65|1045
1609719000000|2021-01-04 00:10:00|987.97|984.97|976.42|973.42|988.45|985.45|972.44|969.44|1089
1609719300000|2021-01-04 00:15:00|976.4|973.4|984.9|981.9|987.35|984.35|976.17|973.17|1003
1609719600000|2021-01-04 00:20:00|984.89|981.89|981.85|978.85|985.37|982.37|977.53|974.53|969
1609719900000|2021-01-04 00:25:00|981.84|978.84|967.77|964.77|981.92|978.92|966.13|963.13|1080
1609720200000|2021-01-04 00:30:00|967.71|964.71|963.92|960.92|972.11|969.11|957.9|954.9|1094
1609720500000|2021-01-04 00:35:00|963.97|960.97|969.08|966.08|973.15|970.15|960.34|957.34|1057
1609720800000|2021-01-04 00:40:00|969.15|966.15|968.13|965.13|974.14|971.14|968.07|965.07|1021
1609721100000|2021-01-04 00:45:00|968.16|965.16|974.01|971.01|974.67|971.67|968.16|965.16|927
1609721400000|2021-01-04 00:50:00|973.98|970.98|979.68|976.68|982.14|979.14|973.97|970.97|870
1609721700000|2021-01-04 00:55:00|979.69|976.69|978.78|975.78|982.44|979.44|976.91|973.91|983
1609722000000|2021-01-04 01:00:00|978.92|975.92|973.45|970.45|979.58|976.58|972.48|969.48|987
1609722300000|2021-01-04 01:05:00|973.41|970.41|980.52|977.52|981.22|978.22|972.85|969.85|923
1609722600000|2021-01-04 01:10:00|980.51|977.51|974.65|971.65|981.31|978.31|973.89|970.89|995
1609722900000|2021-01-04 01:15:00|974.64|971.64|972.55|969.55|975.78|972.78|972.49|969.49|940
1609723200000|2021-01-04 01:20:00|972.57|969.57|967|964|973.76|970.76|966.54|963.54|982
1609723500000|2021-01-04 01:25:00|966.93|963.93|965.7|962.7|967.21|964.21|964.32|961.32|1012
1609723800000|2021-01-04 01:30:00|965.73|962.73|966.93|963.93|967.53|964.53|959.15|956.15|1034
1609724100000|2021-01-04 01:35:00|966.98|963.98|969.79|966.79|972.92|969.92|966.9|963.9|1000
1609724400000|2021-01-04 01:40:00|969.83|966.83|961.53|958.53|970.6|967.6|959.86|956.86|1035
1609724700000|2021-01-04 01:45:00|961.4|958.4|972.05|969.05|973.09|970.09|961.27|958.27|1027
1609725000000|2021-01-04 01:50:00|972.1|969.1|971.41|968.41|973.35|970.35|969.91|966.91|1024
1609725300000|2021-01-04 01:55:00|971.38|968.38|969.64|966.64|972.02|969.02|967.63|964.63|1002
1609725600000|2021-01-04 02:00:00|969.61|966.61|978.25|975.25|978.29|975.29|965.28|962.28|1001
1609725900000|2021-01-04 02:05:00|978.31|975.31|982.18|979.18|982.52|979.52|976.48|973.48|898
1609726200000|2021-01-04 02:10:00|982.17|979.17|977.22|974.22|983.34|980.34|976.04|973.04|1007
1609726500000|2021-01-04 02:15:00|977.27|974.27|973.41|970.41|977.87|974.87|973.36|970.36|982
1609726800000|2021-01-04 02:20:00|973.46|970.46|975.62|972.62|976.25|973.25|972.72|969.72|945
1609727100000|2021-01-04 02:25:00|975.54|972.54|972.33|969.33|975.83|972.83|971.06|968.06|945
1609727400000|2021-01-04 02:30:00|972.26|969.26|969.75|966.75|973.11|970.11|968.24|965.24|805
1609727700000|2021-01-04 02:35:00|969.96|966.96|971.04|968.04|971.86|968.86|968.32|965.32|859
1609728000000|2021-01-04 02:40:00|971|968|971.43|968.43|971.91|968.91|968.57|965.57|921
1609728300000|2021-01-04 02:45:00|971.46|968.46|976.63|973.63|976.71|973.71|971.23|968.23|868
1609728600000|2021-01-04 02:50:00|976.64|973.64|979.12|976.12|980|977|976.58|973.58|977
1609728900000|2021-01-04 02:55:00|979.11|976.11|981.65|978.65|983.09|980.09|977.37|974.37|1006
1609729200000|2021-01-04 03:00:00|981.86|978.86|986.5|983.5|986.71|983.71|981.43|978.43|954
1609729500000|2021-01-04 03:05:00|986.57|983.57|983.46|980.46|986.75|983.75|982.82|979.82|991
1609729800000|2021-01-04 03:10:00|983.42|980.42|985.28|982.28|986.48|983.48|982.62|979.62|960
1609730100000|2021-01-04 03:15:00|985.29|982.29|990.94|987.94|991.14|988.14|983.83|980.83|884
1609730400000|2021-01-04 03:20:00|990.88|987.88|997.24|994.24|998.2|995.2|990.73|987.73|951
1609730700000|2021-01-04 03:25:00|997.18|994.18|993.28|990.28|998.07|995.07|992.58|989.58|1024
1609731000000|2021-01-04 03:30:00|993.31|990.31|1004.53|1001.53|1004.66|1001.66|992.21|989.21|1007
1609731300000|2021-01-04 03:35:00|1004.39|1001.39|1001.92|998.92|1005.11|1002.11|998.93|995.93|1052
1609731600000|2021-01-04 03:40:00|1001.94|998.94|1003.6|1000.6|1008.37|1005.37|1000.98|997.98|954
1609731900000|2021-01-04 03:45:00|1003.61|1000.61|1010.94|1007.94|1016.8|1013.8|1003.6|1000.6|1037
1609732200000|2021-01-04 03:50:00|1010.95|1007.95|1013.82|1010.82|1013.95|1010.95|1007.89|1004.89|1029
1609732500000|2021-01-04 03:55:00|1013.81|1010.81|1025.04|1022.04|1028.45|1025.45|1013.81|1010.81|1068
1609732800000|2021-01-04 04:00:00|1025.03|1022.03|1027.18|1024.18|1032.07|1029.07|1022.55|1019.55|1086
1609733100000|2021-01-04 04:05:00|1027.15|1024.15|1023.66|1020.66|1028.11|1025.11|1020.98|1017.98|1029
1609733400000|2021-01-04 04:10:00|1023.57|1020.57|1034.54|1031.54|1034.9|1031.9|1022.12|1019.12|1013
1609733700000|2021-01-04 04:15:00|1034.14|1031.14|1036.7|1031.7|1039.59|1034.59|1032.57|1028.27|1065
1609734000000|2021-01-04 04:20:00|1036.75|1031.75|1033.32|1028.32|1036.76|1031.76|1030.47|1025.47|993
1609734300000|2021-01-04 04:25:00|1033.31|1028.31|1036.04|1031.04|1038.31|1033.31|1032.27|1027.27|1035
1609734600000|2021-01-04 04:30:00|1036.17|1031.17|1027.24|1022.24|1036.47|1031.47|1025.84|1020.84|1028
1609734900000|2021-01-04 04:35:00|1027.23|1022.23|1026.1|1021.1|1029.46|1024.46|1023.88|1018.88|1042
1609735200000|2021-01-04 04:40:00|1026.08|1021.08|1022.01|1017.01|1026.09|1021.09|1019.09|1014.09|957
1609735500000|2021-01-04 04:45:00|1022.02|1017.02|1025.64|1020.64|1026.65|1021.65|1019.07|1014.07|1004
1609735800000|2021-01-04 04:50:00|1025.66|1020.66|1033.01|1028.01|1033.03|1028.03|1025.58|1020.58|931
1609736100000|2021-01-04 04:55:00|1033.05|1028.05|1032.63|1027.63|1033.12|1028.12|1029.77|1024.77|954
1609736400000|2021-01-04 05:00:00|1032.65|1027.65|1026.64|1021.64|1032.74|1027.74|1024.53|1019.53|990
1609736700000|2021-01-04 05:05:00|1026.65|1021.65|1028.49|1023.49|1028.49|1023.49|1022.39|1017.39|1026
1609737000000|2021-01-04 05:10:00|1028.51|1023.51|1035.07|1030.07|1035.09|1030.09|1026.22|1021.22|979
1609737300000|2021-01-04 05:15:00|1035.06|1030.06|1051.12|1046.12|1052.42|1047.42|1035.06|1030.06|1038
1609737600000|2021-01-04 05:20:00|1051.08|1046.08|1055|1052|1057.59|1054.59|1045.26|1040.26|1108
1609737900000|2021-01-04 05:25:00|1054.79|1051.79|1064.92|1061.92|1065.62|1062.62|1051.02|1048.02|1088
1609738200000|2021-01-04 05:30:00|1064.94|1061.94|1059.32|1056.32|1071.31|1068.31|1058.78|1055.78|1099
1609738500000|2021-01-04 05:35:00|1059.27|1056.27|1058.62|1055.62|1067.41|1064.41|1057.51|1054.51|1086
1609738800000|2021-01-04 05:40:00|1058.67|1055.67|1060.95|1057.95|1063.77|1060.77|1058.18|1055.18|1097
1609739100000|2021-01-04 05:45:00|1060.88|1057.88|1077.11|1074.11|1079.33|1076.33|1060.86|1057.86|1086
1609739400000|2021-01-04 05:50:00|1076.83|1073.83|1091.51|1088.51|1091.69|1088.69|1076.7|1073.7|1090
1609739700000|2021-01-04 05:55:00|1091.52|1088.52|1089.48|1086.48|1098.9|1095.9|1089.48|1086.48|1123
1609740000000|2021-01-04 06:00:00|1089.5|1086.5|1089.58|1086.58|1097.6|1094.6|1083.49|1080.49|1079
1609740300000|2021-01-04 06:05:00|1089.66|1086.66|1085.68|1082.68|1092.98|1089.98|1085.25|1082.25|1061
1609740600000|2021-01-04 06:10:00|1085.67|1082.67|1093.59|1090.59|1095.95|1092.95|1085.67|1082.67|1104
1609740900000|2021-01-04 06:15:00|1093.65|1090.65|1096.15|1093.15|1096.76|1093.76|1088.57|1085.57|1100
1609741200000|2021-01-04 06:20:00|1096.19|1093.19|1127.16|1124.16|1127.18|1124.18|1096.19|1093.19|1141
1609741500000|2021-01-04 06:25:00|1127.19|1124.19|1125.65|1122.65|1139.38|1136.38|1121.86|1118.86|1119
1609741800000|2021-01-04 06:30:00|1125.7|1122.7|1135.49|1132.49|1135.79|1132.79|1117.55|1114.55|1109
1609742100000|2021-01-04 06:35:00|1135.83|1132.83|1159.03|1156.03|1168.55|1165.55|1134.41|1131.41|1154
1609742400000|2021-01-04 06:40:00|1158.96|1155.96|1146.42|1143.42|1163.93|1160.93|1144.5|1141.5|1116
1609742700000|2021-01-04 06:45:00|1146.49|1143.49|1137.36|1134.36|1154.73|1151.73|1137.33|1134.33|1117
1609743000000|2021-01-04 06:50:00|1137.67|1134.67|1115.25|1112.25|1142.38|1139.38|1110.62|1107.62|1142
1609743300000|2021-01-04 06:55:00|1115.48|1112.48|1111.84|1108.84|1125.72|1122.72|1092.69|1089.69|1139
1609743600000|2021-01-04 07:00:00|1111.86|1108.86|1105.94|1102.94|1124.4|1121.4|1105.73|1102.73|1113
1609743900000|2021-01-04 07:05:00|1106.13|1103.13|1094.92|1091.92|1109.52|1106.52|1083.88|1080.88|1141
1609744200000|2021-01-04 07:10:00|1095.07|1092.07|1098.11|1095.11|1102.53|1099.53|1086.11|1083.11|1124
1609744500000|2021-01-04 07:15:00|1098.17|1095.17|1078.25|1075.25|1111.05|1108.05|1076.47|1073.47|1135
1609744800000|2021-01-04 07:20:00|1078.26|1075.26|1048.67|1045.67|1079.93|1076.93|1035.26|1029.35|1151
1609745100000|2021-01-04 07:25:00|1048.07|1045.07|1067.64|1064.64|1073.53|1070.53|1044.05|1041.05|1105
1609745400000|2021-01-04 07:30:00|1067.63|1064.63|1078.03|1075.03|1078.92|1075.92|1065.75|1062.75|1095
1609745700000|2021-01-04 07:35:00|1078.05|1075.05|1061.29|1058.29|1078.05|1075.05|1052.55|1049.55|1100
1609746000000|2021-01-04 07:40:00|1061.24|1058.24|1030.16|1027.16|1065.26|1062.26|1029.65|1026.65|1080
1609746300000|2021-01-04 07:45:00|1030.23|1027.23|1051.8|1048.8|1053.64|1050.64|1028.49|1024.69|1076
1609746600000|2021-01-04 07:50:00|1051.58|1048.58|1041.06|1038.06|1054.77|1051.77|1034.39|1031.39|1072
1609746900000|2021-01-04 07:55:00|1041.07|1038.07|1048.13|1045.13|1048.6|1045.6|1031.34|1028.34|1103
1609747200000|2021-01-04 08:00:00|1048.15|1045.15|1079.78|1076.78|1080.23|1077.23|1047.99|1044.99|1108
1609747500000|2021-01-04 08:05:00|1079.98|1076.98|1069.83|1066.83|1080.89|1077.89|1066.02|1062.78|1112
1609747800000|2021-01-04 08:10:00|1069.03|1066.03|1065.53|1062.53|1073.44|1070.44|1062.73|1059.73|1087
1609748100000|2021-01-04 08:15:00|1065.47|1062.47|1058.29|1055.29|1068.9|1065.9|1055.92|1052.92|1068
1609748400000|2021-01-04 08:20:00|1058.36|1055.36|1039.65|1036.65|1061.58|1058.58|1037.95|1034.95|1120
1609748700000|2021-01-04 08:25:00|1038.49|1035.49|1042.8|1039.8|1047.7|1044.7|1036.02|1033.02|1094
1609749000000|2021-01-04 08:30:00|1042.69|1039.69|1039.18|1036.18|1055.52|1052.52|1039.18|1036.18|1106
1609749300000|2021-01-04 08:35:00|1039.21|1036.21|1017.33|1014.33|1039.25|1036.25|1013.25|1010.25|1095
1609749600000|2021-01-04 08:40:00|1017.26|1014.26|1000.79|997.79|1017.65|1014.65|988.46|985.46|1126
1609749900000|2021-01-04 08:45:00|1000.93|997.93|1014.04|1011.04|1020.9|1017.9|987.12|984.12|1107
1609750200000|2021-01-04 08:50:00|1014.37|1011.37|1024.1|1021.1|1030.04|1027.04|1013.76|1010.76|1083
1609750500000|2021-01-04 08:55:00|1024.05|1021.05|1024.11|1021.11|1026.38|1023.38|1011.39|1008.39|1110
1609750800000|2021-01-04 09:00:00|1024.14|1021.14|1027.79|1024.79|1030.19|1027.19|1016.63|1013.63|1077
1609751100000|2021-01-04 09:05:00|1027.69|1024.69|1009.25|1006.25|1028.81|1025.81|1008.07|1005.07|1067
1609751400000|2021-01-04 09:10:00|1008.98|1005.98|996.03|993.03|1015.47|1012.47|990.46|987.46|1117
1609751700000|2021-01-04 09:15:00|996.2|993.2|1003.55|1000.55|1007.55|1004.55|987.8|984.8|1118
1609752000000|2021-01-04 09:20:00|1003.56|1000.56|992.21|989.21|1005.64|1002.64|991.23|988.23|1083
1609752300000|2021-01-04 09:25:00|992.15|989.15|969.85|966.85|992.58|989.58|964.61|961.61|1122
1609752600000|2021-01-04 09:30:00|970.13|967.13|941.48|938.48|970.88|967.88|930.88|926.1|1133
1609752900000|2021-01-04 09:35:00|942.38|939.38|941.76|938.76|957.51|954.51|933.89|929.67|1162
1609753200000|2021-01-04 09:40:00|942.4|939.4|950.55|947.55|953.47|950.47|915.93|912.93|1122
1609753500000|2021-01-04 09:45:00|950.53|947.53|970.53|967.53|972.7|969.7|942.94|939.94|1073
1609753800000|2021-01-04 09:50:00|970.09|967.09|961.39|958.39|972.65|969.65|953.13|950.13|1110
1609754100000|2021-01-04 09:55:00|961.34|958.34|970.32|967.32|974.5|971.5|961|958|1024
1609754400000|2021-01-04 10:00:00|970.34|967.34|975.17|972.17|983.51|980.51|970.34|967.34|1070
1609754700000|2021-01-04 10:05:00|976.12|973.12|957.94|954.94|976.16|973.16|954.06|951.06|1114
1609755000000|2021-01-04 10:10:00|957.98|954.98|916.72|913.72|957.99|954.99|916.13|913.13|1133
1609755300000|2021-01-04 10:15:00|916.37|913.37|923.68|920.68|924.53|921.53|892.49|889.49|1104
1609755600000|2021-01-04 10:20:00|923.53|920.53|920.97|917.97|927.03|924.03|898.55|895.55|1125
1609755900000|2021-01-04 10:25:00|921.48|918.48|921.74|918.74|931.91|928.91|914.25|911.25|1068
1609756200000|2021-01-04 10:30:00|921.64|918.64|938.65|935.65|938.87|935.87|914.52|911.52|1035
1609756500000|2021-01-04 10:35:00|938.66|935.66|934.64|931.64|945.56|942.56|932.24|929.24|1096
1609756800000|2021-01-04 10:40:00|934.6|931.6|949.95|946.95|949.99|946.99|929.2|926.2|1015
1609757100000|2021-01-04 10:45:00|949.97|946.97|954.24|951.24|960.83|957.83|948.84|945.84|1027
1609757400000|2021-01-04 10:50:00|954.06|951.06|964.33|961.33|966.05|963.05|946.49|943.49|1070
1609757700000|2021-01-04 10:55:00|964.35|961.35|965.85|962.85|971.05|968.05|958.55|955.55|1025
1609758000000|2021-01-04 11:00:00|965.78|962.78|962.63|959.63|973.39|970.39|960.22|957.22|999
1609758300000|2021-01-04 11:05:00|962.67|959.67|949.5|946.5|965.74|962.74|947.44|944.44|1076
1609758600000|2021-01-04 11:10:00|949.48|946.48|951.69|948.69|951.81|948.81|935.19|932.19|1075
1609758900000|2021-01-04 11:15:00|951.71|948.71|956.28|953.28|956.58|953.58|943.34|940.34|1053
1609759200000|2021-01-04 11:20:00|956.36|953.36|967.32|964.32|967.35|964.35|955.23|952.23|1027
1609759500000|2021-01-04 11:25:00|967.33|964.33|958.99|955.99|968.02|965.02|956.5|953.5|1006
1609759800000|2021-01-04 11:30:00|959|956|948.8|945.8|959.23|956.23|947.02|944.02|1016
1609760100000|2021-01-04 11:35:00|948.77|945.77|953.45|950.45|954.04|951.04|946.5|943.5|1052
1609760400000|2021-01-04 11:40:00|953.46|950.46|958.35|955.35|961.45|958.45|953.42|950.42|956
1609760700000|2021-01-04 11:45:00|958.3|955.3|954.45|951.45|962.35|959.35|949.26|946.26|981
1609761000000|2021-01-04 11:50:00|954.44|951.44|977.56|974.56|977.56|974.56|953.72|950.72|974
1609761300000|2021-01-04 11:55:00|977.63|974.63|978.35|975.35|980.73|977.73|972.53|969.53|940
1609761600000|2021-01-04 12:00:00|978.37|975.37|967.08|964.08|980.62|977.62|964.52|961.52|1024
1609761900000|2021-01-04 12:05:00|967.03|964.03|968.34|965.34|968.5|965.5|958.56|955.56|1043
1609762200000|2021-01-04 12:10:00|968.31|965.31|977.14|974.14|977.78|974.78|964.21|961.21|893
1609762500000|2021-01-04 12:15:00|977.16|974.16|983.46|980.46|984.76|981.76|975.23|972.23|953
1609762800000|2021-01-04 12:20:00|983.38|980.38|976.15|973.15|987.22|984.22|972.81|969.81|1006
1609763100000|2021-01-04 12:25:00|976.16|973.16|983.33|980.33|986.65|983.65|974.51|971.51|1006
1609763400000|2021-01-04 12:30:00|983.35|980.35|996.62|993.62|996.77|993.77|981.38|978.38|985
1609763700000|2021-01-04 12:35:00|996.79|993.79|997.78|994.78|1001.14|998.14|994.47|991.47|1008
1609764000000|2021-01-04 12:40:00|997.79|994.79|1010.34|1007.34|1012.35|1009.35|997.69|994.69|971
1609764300000|2021-01-04 12:45:00|1010.25|1007.25|1020.64|1017.64|1021.84|1018.84|1006.85|1003.85|966
1609764600000|2021-01-04 12:50:00|1020.57|1017.57|1011.97|1008.97|1032.32|1029.32|1011.97|1008.97|1015
1609764900000|2021-01-04 12:55:00|1011.71|1008.71|1021.12|1018.12|1023.28|1020.28|1008.73|1005.73|1028
1609765200000|2021-01-04 13:00:00|1021.11|1018.11|997.96|994.96|1021.3|1018.3|995.31|992.31|1051
1609765500000|2021-01-04 13:05:00|997.76|994.76|1005.29|1002.29|1012.05|1009.05|995.97|992.97|1056
1609765800000|2021-01-04 13:10:00|1005.19|1002.19|1001.83|998.83|1005.25|1002.25|994.72|991.72|1017
1609766100000|2021-01-04 13:15:00|1001.84|998.84|982.57|979.57|1002.88|999.88|978.56|975.56|1056
1609766400000|2021-01-04 13:20:00|982.51|979.51|998.4|995.4|998.65|995.65|979.89|976.89|1007
1609766700000|2021-01-04 13:25:00|998.45|995.45|1006.82|1003.82|1009.69|1006.69|997.15|994.15|988
1609767000000|2021-01-04 13:30:00|1006.72|1003.72|1003.55|1000.55|1007.3|1004.3|995.2|992.2|995
1609767300000|2021-01-04 13:35:00|1003.9|1000.9|1003.84|1000.84|1006.82|1003.82|1001.55|998.55|988
1609767600000|2021-01-04 13:40:00|1003.79|1000.79|996.02|993.02|1003.79|1000.79|993.06|990.06|1041
1609767900000|2021-01-04 13:45:00|996.05|993.05|996.95|993.95|998.54|995.54|987.58|984.58|1028
1609768200000|2021-01-04 13:50:00|996.99|993.99|1002.38|999.38|1006.35|1003.35|996.74|993.74|949
1609768500000|2021-01-04 13:55:00|1002.39|999.39|1013.55|1010.55|1015.24|1012.24|1002.32|999.32|988
1609768800000|2021-01-04 14:00:00|1013.58|1010.58|1021.83|1018.83|1027.19|1024.19|1013.58|1010.58|1042
1609769100000|2021-01-04 14:05:00|1022.35|1019.35|1008.42|1005.42|1023.71|1020.71|1008.35|1005.35|1019
1609769400000|2021-01-04 14:10:00|1008.48|1005.48|1006.67|1003.67|1011.55|1008.55|1006.36|1003.36|978
1609769700000|2021-01-04 14:15:00|1006.65|1003.65|1019.32|1016.32|1021.88|1018.88|1006.48|1003.48|1003
1609770000000|2021-01-04 14:20:00|1019.51|1016.51|1013.64|1010.64|1019.51|1016.51|1012.36|1009.36|967
1609770300000|2021-01-04 14:25:00|1013.63|1010.63|1022.1|1019.1|1023.98|1020.98|1011.98|1008.98|950
1609770600000|2021-01-04 14:30:00|1022.13|1019.13|1024.93|1021.93|1029.17|1026.17|1022.05|1019.05|1010
1609770900000|2021-01-04 14:35:00|1024.8|1021.8|1019.6|1016.6|1027.64|1024.64|1018.57|1015.57|963
1609771200000|2021-01-04 14:40:00|1019.61|1016.61|1024.9|1021.9|1024.97|1021.97|1013.97|1010.97|1018
1609771500000|2021-01-04 14:45:00|1025.01|1022.01|1028.2|1025.2|1029.59|1026.59|1020.85|1017.85|1002
1609771800000|2021-01-04 14:50:00|1028.22|1025.22|1041.17|1038.17|1043.51|1040.51|1024.02|1021.02|994
1609772100000|2021-01-04 14:55:00|1041.18|1038.18|1046.5|1043.5|1047.84|1044.84|1040.69|1037.69|967
1609772400000|2021-01-04 15:00:00|1046.48|1043.48|1039.17|1036.17|1049.28|1046.28|1038.89|1035.89|1001
1609772700000|2021-01-04 15:05:00|1039.22|1036.22|1040.71|1037.71|1047.6|1044.6|1033.32|1030.32|1002
1609773000000|2021-01-04 15:10:00|1040.69|1037.69|1038.2|1035.2|1041.36|1038.36|1035.74|1032.74|966
1609773300000|2021-01-04 15:15:00|1038.12|1035.12|1037|1034|1044.8|1041.8|1036.62|1033.62|1005
1609773600000|2021-01-04 15:20:00|1037.18|1034.18|1052.15|1049.15|1053.5|1050.5|1037.18|1034.18|925
1609773900000|2021-01-04 15:25:00|1052.17|1049.17|1059.31|1056.31|1059.51|1056.51|1049.44|1046.44|960
1609774200000|2021-01-04 15:30:00|1059.23|1056.23|1047.7|1044.7|1059.23|1056.23|1045.77|1042.77|1041
1609774500000|2021-01-04 15:35:00|1047.72|1044.72|1046.48|1043.48|1049.52|1046.52|1041.88|1038.88|930
1609774800000|2021-01-04 15:40:00|1046.34|1043.34|1053.26|1050.26|1055.22|1052.22|1045.28|1042.28|901
1609775100000|2021-01-04 15:45:00|1053.38|1050.38|1036.35|1033.35|1053.42|1050.42|1034.83|1031.83|1041
1609775400000|2021-01-04 15:50:00|1035.98|1032.98|1040.27|1037.27|1044.58|1041.58|1031.33|1028.33|1046
1609775700000|2021-01-04 15:55:00|1040.2|1037.2|1042.96|1039.96|1044.87|1041.87|1034.35|1031.35|1019
1609776000000|2021-01-04 16:00:00|1042.93|1039.93|1033.29|1030.29|1049.53|1046.53|1032.48|1029.48|1072
1609776300000|2021-01-04 16:05:00|1033.22|1030.22|1007.98|1004.98|1033.22|1030.22|1006.9|1003.9|1114
1609776600000|2021-01-04 16:10:00|1007.94|1004.94|1001.77|998.77|1017.82|1014.82|995.09|992.09|1093
1609776900000|2021-01-04 16:15:00|1001.78|998.78|1002.25|999.25|1015.85|1012.85|1001.77|998.77|1048
1609777200000|2021-01-04 16:20:00|1002.16|999.16|990.95|987.95|1002.18|999.18|987.58|984.58|1119
1609777500000|2021-01-04 16:25:00|990.86|987.86|1004.21|1001.21|1006.23|1003.23|985.23|982.23|1039
1609777800000|2021-01-04 16:30:00|1004.23|1001.23|995.91|992.91|1005.84|1002.84|991.92|988.92|1051
1609778100000|2021-01-04 16:35:00|995.86|992.86|991.04|988.04|996.07|993.07|987.01|984.01|1064
1609778400000|2021-01-04 16:40:00|991.1|988.1|1002.96|999.96|1005.49|1002.49|991.05|988.05|1007
1609778700000|2021-01-04 16:45:00|1003.01|1000.01|1010.49|1007.49|1011.54|1008.54|1000.25|997.25|918
1609779000000|2021-01-04 16:50:00|1010.68|1007.68|1011.48|1008.48|1014.92|1011.92|1010.04|1007.04|938
1609779300000|2021-01-04 16:55:00|1011.49|1008.49|1012.7|1009.7|1016.91|1013.91|1011.49|1008.49|906
1609779600000|2021-01-04 17:00:00|1012.71|1009.71|1026.48|1023.48|1027.66|1024.66|1012.71|1009.71|1024
1609779900000|2021-01-04 17:05:00|1026.53|1023.53|1015.09|1012.09|1027.23|1024.23|1015.09|1012.09|987
1609780200000|2021-01-04 17:10:00|1015.07|1012.07|1002.36|999.36|1019.62|1016.62|1001.39|998.39|1043
1609780500000|2021-01-04 17:15:00|1002.32|999.32|1000.74|997.74|1005.58|1002.58|996.01|993.01|1078
1609780800000|2021-01-04 17:20:00|1000.7|997.7|1002.81|999.81|1009.48|1006.48|1000.7|997.7|985
1609781100000|2021-01-04 17:25:00|1002.75|999.75|1002.82|999.82|1011.77|1008.77|999.52|996.52|1030
1609781400000|2021-01-04 17:30:00|1002.76|999.76|1001.56|998.56|1005.79|1002.79|1000.03|997.03|994
1609781700000|2021-01-04 17:35:00|1001.55|998.55|1006.25|1003.25|1006.29|1003.29|999.73|996.73|999
1609782000000|2021-01-04 17:40:00|1006.22|1003.22|997.03|994.03|1008.33|1005.33|995.62|992.62|1022
1609782300000|2021-01-04 17:45:00|996.92|993.92|990.92|987.92|996.92|993.92|988.66|985.66|1073
1609782600000|2021-01-04 17:50:00|990.71|987.71|998.41|995.41|999.43|996.43|989.19|986.19|1039
1609782900000|2021-01-04 17:55:00|998.47|995.47|1000.97|997.97|1002.47|999.47|997.18|994.18|1015
1609783200000|2021-01-04 18:00:00|1000.95|997.95|1010.21|1007.21|1010.21|1007.21|1000.68|997.68|1018
1609783500000|2021-01-04 18:05:00|1009.94|1006.94|1015.23|1012.23|1016.65|1013.65|1008.45|1005.45|961
1609783800000|2021-01-04 18:10:00|1015.1|1012.1|1016.09|1013.09|1018.94|1015.94|1013.81|1010.81|993
1609784100000|2021-01-04 18:15:00|1016.07|1013.07|1014.29|1011.29|1016.39|1013.39|1010.86|1007.86|988
1609784400000|2021-01-04 18:20:00|1013.98|1010.98|1010.4|1007.4|1013.98|1010.98|1006.71|1003.71|1003
1609784700000|2021-01-04 18:25:00|1010.36|1007.36|1023.11|1020.11|1023.11|1020.11|1010.28|1007.28|1022
1609785000000|2021-01-04 18:30:00|1022.53|1019.53|1018.97|1015.97|1024.76|1021.76|1018.11|1015.11|961
1609785300000|2021-01-04 18:35:00|1019.11|1016.11|1017.42|1014.42|1020.35|1017.35|1015.28|1012.28|964
1609785600000|2021-01-04 18:40:00|1017.46|1014.46|1023.3|1020.3|1025.84|1022.84|1017.46|1014.46|896
1609785900000|2021-01-04 18:45:00|1023.36|1020.36|1013.43|1010.43|1026.49|1023.49|1013.25|1010.25|982
1609786200000|2021-01-04 18:50:00|1013.4|1010.4|1012.96|1009.96|1015.97|1012.97|1011.55|1008.55|991
1609786500000|2021-01-04 18:55:00|1012.92|1009.92|1016.89|1013.89|1018.6|1015.6|1012.92|1009.92|981
1609786800000|2021-01-04 19:00:00|1016.88|1013.88|1022.73|1019.73|1025.01|1022.01|1016.66|1013.66|967
1609787100000|2021-01-04 19:05:00|1022.64|1019.64|1015.2|1012.2|1024.55|1021.55|1015.01|1012.01|900
1609787400000|2021-01-04 19:10:00|1015.21|1012.21|1016.73|1013.73|1019.26|1016.26|1014.63|1011.63|915
1609787700000|2021-01-04 19:15:00|1016.78|1013.78|1021.39|1018.39|1022.85|1019.85|1015.65|1012.65|883
1609788000000|2021-01-04 19:20:00|1021.52|1018.52|1022.59|1019.59|1024.43|1021.43|1020.83|1017.83|878
1609788300000|2021-01-04 19:25:00|1022.6|1019.6|1026.89|1023.89|1027.36|1024.36|1018.36|1015.36|985
1609788600000|2021-01-04 19:30:00|1026.96|1023.96|1044.93|1041.93|1045.09|1042.09|1026.83|1023.83|1032
1609788900000|2021-01-04 19:35:00|1045.11|1042.11|1044.56|1041.56|1046.2|1043.2|1040.31|1037.31|1052
1609789200000|2021-01-04 19:40:00|1044.54|1041.54|1041.92|1038.92|1048.83|1045.83|1040.81|1037.81|1001
1609789500000|2021-01-04 19:45:00|1041.86|1038.86|1040.34|1037.34|1043.82|1040.82|1038.42|1035.42|979
1609789800000|2021-01-04 19:50:00|1040.32|1037.32|1042.57|1039.57|1043.17|1040.17|1039.22|1036.22|926
1609790100000|2021-01-04 19:55:00|1042.58|1039.58|1044.85|1041.85|1046.42|1043.42|1042.58|1039.58|926
1609790400000|2021-01-04 20:00:00|1044.86|1041.86|1040.71|1037.71|1051.57|1048.57|1040.1|1037.1|994
1609790700000|2021-01-04 20:05:00|1040.69|1037.69|1034.76|1031.76|1041.36|1038.36|1032.87|1029.87|985
1609791000000|2021-01-04 20:10:00|1034.71|1031.71|1040|1037|1040.58|1037.58|1033.89|1030.89|878
1609791300000|2021-01-04 20:15:00|1039.99|1036.99|1047.26|1044.26|1047.93|1044.93|1036.48|1033.48|974
1609791600000|2021-01-04 20:20:00|1047.27|1044.27|1040.1|1037.1|1050.83|1047.83|1039.56|1036.56|995
1609791900000|2021-01-04 20:25:00|1039.72|1036.72|1038.42|1035.42|1041.71|1038.71|1037.79|1034.79|940
1609792200000|2021-01-04 20:30:00|1038.63|1035.63|1039.8|1036.8|1042.12|1039.12|1036.24|1033.24|944
1609792500000|2021-01-04 20:35:00|1039.84|1036.84|1034.41|1031.41|1040.97|1037.97|1034.21|1031.21|882
1609792800000|2021-01-04 20:40:00|1034.38|1031.38|1033.59|1030.59|1036.8|1033.8|1029|1026|953
1609793100000|2021-01-04 20:45:00|1033.56|1030.56|1035.77|1032.77|1036.92|1033.92|1030.59|1027.59|850
1609793400000|2021-01-04 20:50:00|1035.67|1032.67|1033.76|1030.76|1039.34|1036.34|1033.76|1030.76|886
1609793700000|2021-01-04 20:55:00|1033.81|1030.81|1022.22|1019.22|1033.81|1030.81|1020.29|1017.29|1028
1609794000000|2021-01-04 21:00:00|1022.06|1019.06|1027.87|1024.87|1030.36|1027.36|1021.97|1018.97|995
1609794300000|2021-01-04 21:05:00|1027.9|1024.9|1030.38|1027.38|1031.88|1028.88|1026.69|1023.69|918
1609794600000|2021-01-04 21:10:00|1030.39|1027.39|1037.35|1034.35|1037.36|1034.36|1030.38|1027.38|905
1609794900000|2021-01-04 21:15:00|1037.34|1034.34|1038.47|1035.47|1038.47|1035.47|1033.16|1030.16|909
1609795200000|2021-01-04 21:20:00|1038.29|1035.29|1027.28|1024.28|1038.37|1035.37|1027.28|1024.28|967
1609795500000|2021-01-04 21:25:00|1027.26|1024.26|1007.9|1004.9|1027.56|1024.56|999.62|996.62|1093
1609795800000|2021-01-04 21:30:00|1007.96|1004.96|1005.66|1002.66|1014.4|1011.4|1005.13|1002.13|1046
1609796100000|2021-01-04 21:35:00|1006.14|1003.14|999.82|996.82|1006.33|1003.33|995.44|992.44|1060
1609796400000|2021-01-04 21:40:00|999.71|996.71|998.61|995.61|1004.58|1001.58|998|995|1014
1609796700000|2021-01-04 21:45:00|998.65|995.65|1003.77|1000.77|1008.44|1005.44|996.35|993.35|1041
1609797000000|2021-01-04 21:50:00|1003.92|1000.92|1008.75|1005.75|1008.96|1005.96|1000.53|997.53|968
1609797300000|2021-01-04 21:55:00|1008.79|1005.79|1008.82|1005.82|1013.33|1010.33|1008.4|1005.4|985
1609797600000|2021-01-04 22:00:00|1008.69|1005.69|1009.48|1006.48|1010.09|1007.09|1006.34|1003.34|804
1609797900000|2021-01-04 22:05:00|1009.46|1006.46|1010.72|1007.72|1013.51|1010.51|1009.46|1006.46|684
1609798200000|2021-01-04 22:10:00|1010.71|1007.71|1011.93|1008.93|1014.43|1011.43|1010.71|1007.71|820
1609798500000|2021-01-04 22:15:00|1012.01|1009.01|1015.9|1012.9|1018.29|1015.29|1011.72|1008.72|594
1609798800000|2021-01-04 22:20:00|1015.91|1012.91|1017.7|1014.7|1018.36|1015.36|1014.93|1011.93|636
1609799100000|2021-01-04 22:25:00|1017.68|1014.68|1019.04|1016.04|1019.97|1016.97|1015.39|1012.39|647
1609799400000|2021-01-04 22:30:00|1018.98|1015.98|1015.22|1012.22|1019.8|1016.8|1015.13|1012.13|641
1609799700000|2021-01-04 22:35:00|1015.2|1012.2|1013.12|1010.12|1015.89|1012.89|1011.23|1008.23|745
1609800000000|2021-01-04 22:40:00|1013.05|1010.05|1024.24|1021.24|1024.25|1021.25|1013.05|1010.05|868
1609800300000|2021-01-04 22:45:00|1024.46|1021.46|1016.29|1013.29|1025.8|1022.8|1013.03|1010.03|985
1609800600000|2021-01-04 22:50:00|1016.22|1013.22|1015.14|1012.14|1017.85|1014.85|1014.94|1011.94|911
1609800900000|2021-01-04 22:55:00|1015.21|1012.21|1015.78|1012.78|1017.15|1014.15|1014.8|1011.8|685
1609801200000|2021-01-04 23:00:00|1015.82|1012.82|1005.83|1002.83|1016.31|1013.31|1004.38|1001.38|953
1609801500000|2021-01-04 23:05:00|1005.92|1002.92|1006.12|1003.12|1008|1005|1003.96|1000.96|909
1609801800000|2021-01-04 23:10:00|1006.18|1003.18|1008.1|1005.1|1008.25|1005.25|1005.59|1002.59|946
1609802100000|2021-01-04 23:15:00|1008.08|1005.08|1005.52|1002.52|1008.65|1005.65|1004.7|1001.7|906
1609802400000|2021-01-04 23:20:00|1005.5|1002.5|1015.41|1012.41|1015.82|1012.82|1004.98|1001.98|947
1609802700000|2021-01-04 23:25:00|1015.38|1012.38|1026.05|1023.05|1027.74|1024.74|1013.62|1010.62|1048
1609803000000|2021-01-04 23:30:00|1026.08|1023.08|1021.91|1018.91|1032.58|1029.58|1021.91|1018.91|1097
1609803300000|2021-01-04 23:35:00|1022.36|1019.36|1029.39|1026.39|1031.53|1028.53|1020.27|1017.27|1052
1609803600000|2021-01-04 23:40:00|1029.38|1026.38|1042.5|1039.5|1042.56|1039.56|1028.14|1025.14|1022
1609803900000|2021-01-04 23:45:00|1042.52|1039.52|1044.44|1041.44|1044.68|1041.68|1041.43|1038.43|1058
1609804200000|2021-01-04 23:50:00|1044.45|1041.45|1038|1035|1047.37|1044.37|1038|1035|1017
1609804500000|2021-01-04 23:55:00|1037.97|1034.97|1043.97|1040.97|1045.74|1042.74|1036.92|1033.92|1001
1609804800000|2021-01-05 00:00:00|1044|1041|1064.1|1061.1|1064.1|1061.1|1043.74|1040.74|1065
1609805100000|2021-01-05 00:05:00|1063.1|1060.1|1086.14|1083.14|1086.52|1083.52|1063.09|1060.09|1080
1609805400000|2021-01-05 00:10:00|1086.22|1083.22|1093.96|1090.96|1094.25|1091.25|1078.54|1075.54|1088
1609805700000|2021-01-05 00:15:00|1093.85|1090.85|1094.9|1091.9|1095.09|1092.09|1082.37|1079.37|1110
1609806000000|2021-01-05 00:20:00|1094.6|1091.6|1090.78|1087.78|1100.41|1097.41|1086.81|1083.81|1050
1609806300000|2021-01-05 00:25:00|1091.38|1088.38|1095.75|1092.75|1099.7|1096.7|1090.91|1087.91|1079
1609806600000|2021-01-05 00:30:00|1095.37|1092.37|1111.55|1108.55|1113.98|1110.98|1092.63|1089.63|992
1609806900000|2021-01-05 00:35:00|1111.39|1108.39|1114.03|1111.03|1119.7|1116.7|1107.97|1104.97|1064
1609807200000|2021-01-05 00:40:00|1114.01|1111.01|1133.58|1130.58|1133.83|1130.83|1111.13|1108.13|1094
1609807500000|2021-01-05 00:45:00|1133.75|1130.75|1124.63|1121.63|1135.9|1132.9|1120.21|1117.21|1104
1609807800000|2021-01-05 00:50:00|1124.69|1121.69|1111.26|1108.26|1124.75|1121.75|1099.94|1096.94|1091
1609808100000|2021-01-05 00:55:00|1111.24|1108.24|1097.53|1094.53|1112.03|1109.03|1090.39|1087.39|1116
1609808400000|2021-01-05 01:00:00|1097.54|1094.54|1110.59|1107.59|1117.94|1114.94|1097.54|1094.54|1115
1609808700000|2021-01-05 01:05:00|1110.58|1107.58|1095.9|1092.9|1110.72|1107.72|1090.7|1087.7|1087
1609809000000|2021-01-05 01:10:00|1095.85|1092.85|1093.57|1090.57|1097.47|1094.47|1087.8|1084.8|1095
1609809300000|2021-01-05 01:15:00|1093.55|1090.55|1076.89|1073.89|1093.55|1090.55|1069.31|1066.31|1130
1609809600000|2021-01-05 01:20:00|1076.91|1073.91|1088.26|1085.26|1088.93|1085.93|1076.69|1073.69|1065
1609809900000|2021-01-05 01:25:00|1088.3|1085.3|1094.25|1091.25|1094.28|1091.28|1085.5|1082.5|1063
1609810200000|2021-01-05 01:30:00|1094.31|1091.31|1109.04|1106.04|1110.65|1107.65|1094.31|1091.31|1093
1609810500000|2021-01-05 01:35:00|1109.06|1106.06|1096.45|1093.45|1109.41|1106.41|1094.9|1091.9|1044
1609810800000|2021-01-05 01:40:00|1096.46|1093.46|1093.09|1090.09|1100.25|1097.25|1092.89|1089.89|1062
1609811100000|2021-01-05 01:45:00|1093.07|1090.07|1103.87|1100.87|1105.82|1102.82|1084.43|1081.43|1098
1609811400000|2021-01-05 01:50:00|1103.88|1100.88|1102.01|1099.01|1106.51|1103.51|1097.79|1094.79|1095
1609811700000|2021-01-05 01:55:00|1102|1099|1117.12|1114.12|1117.23|1114.23|1101.94|1098.94|1090
1609812000000|2021-01-05 02:00:00|1117.13|1114.13|1107.67|1104.67|1118.79|1115.79|1103.49|1100.49|1065
1609812300000|2021-01-05 02:05:00|1107.69|1104.69|1102.77|1099.77|1108.28|1105.28|1099.23|1096.23|1009
1609812600000|2021-01-05 02:10:00|1102.95|1099.95|1101.61|1098.61|1109.48|1106.48|1096.25|1093.25|1056
1609812900000|2021-01-05 02:15:00|1101.72|1098.72|1095.79|1092.79|1107.82|1104.82|1094.35|1091.35|1072
1609813200000|2021-01-05 02:20:00|1095.82|1092.82|1090.74|1087.74|1099.27|1096.27|1089.01|1086.01|1064
1609813500000|2021-01-05 02:25:00|1091.06|1088.06|1093.46|1090.46|1094.58|1091.58|1088|1085|1028
1609813800000|2021-01-05 02:30:00|1093.4|1090.4|1087.62|1084.62|1094.2|1091.2|1079.98|1076.98|1024
1609814100000|2021-01-05 02:35:00|1087.78|1084.78|1082.96|1079.96|1087.78|1084.78|1072.11|1069.11|1085
1609814400000|2021-01-05 02:40:00|1082.97|1079.97|1079.96|1076.96|1088.13|1085.13|1079.32|1076.32|1017
1609814700000|2021-01-05 02:45:00|1079.95|1076.95|1080.75|1077.75|1088.56|1085.56|1079.27|1076.27|1007
1609815000000|2021-01-05 02:50:00|1080.74|1077.74|1086.99|1083.99|1088.29|1085.29|1075.25|1072.25|1043
1609815300000|2021-01-05 02:55:00|1086.95|1083.95|1081.52|1078.52|1088.58|1085.58|1080.5|1077.5|1001
1609815600000|2021-01-05 03:00:00|1081.6|1078.6|1079.32|1076.32|1084.36|1081.36|1074.49|1071.49|1069
1609815900000|2021-01-05 03:05:00|1079.3|1076.3|1084.99|1081.99|1086.33|1083.33|1072.77|1069.77|1054
1609816200000|2021-01-05 03:10:00|1085.14|1082.14|1087.99|1084.99|1090.18|1087.18|1084.46|1081.46|1012
1609816500000|2021-01-05 03:15:00|1087.98|1084.98|1081.16|1078.16|1090.15|1087.15|1081.16|1078.16|1022
1609816800000|2021-01-05 03:20:00|1081.11|1078.11|1058.44|1055.44|1083.29|1080.29|1055.86|1052.86|1103
1609817100000|2021-01-05 03:25:00|1058.52|1055.52|1049.6|1046.6|1062.93|1059.93|1046.46|1043.46|1129
1609817400000|2021-01-05 03:30:00|1049.9|1046.9|1056.02|1053.02|1059.39|1056.39|1044.94|1041.94|1069
1609817700000|2021-01-05 03:35:00|1056.07|1053.07|1054.19|1051.19|1060.4|1057.4|1047.8|1044.8|1084
1609818000000|2021-01-05 03:40:00|1054.13|1051.13|1029.2|1026.2|1055.92|1052.92|1018.86|1015.86|1127
1609818300000|2021-01-05 03:45:00|1029.21|1026.21|1011.84|1008.84|1031.5|1028.5|1005.93|1002.93|1075
1609818600000|2021-01-05 03:50:00|1012.33|1009.33|1015.95|1012.95|1020.53|1017.53|998.8|995.8|1092
1609818900000|2021-01-05 03:55:00|1015.91|1012.91|1004.5|1001.5|1020.13|1017.13|1003.66|1000.66|1030
1609819200000|2021-01-05 04:00:00|1004.22|1001.22|1016.17|1013.17|1020.74|1017.74|1003.48|1000.48|964
1609819500000|2021-01-05 04:05:00|1016.42|1013.42|1006.01|1003.01|1024.25|1021.25|1005.55|1002.55|1015
1609819800000|2021-01-05 04:10:00|1006.12|1003.12|994.65|991.65|1011.28|1008.28|991.2|988.2|1136
1609820100000|2021-01-05 04:15:00|994.73|991.73|1009.25|1006.25|1012.91|1009.91|990.95|987.95|1081
1609820400000|2021-01-05 04:20:00|1009.28|1006.28|1021.17|1018.17|1021.17|1018.17|1009.28|1006.28|1059
1609820700000|2021-01-05 04:25:00|1021.16|1018.16|1015.09|1012.09|1025.99|1022.99|1011.32|1008.32|1091
1609821000000|2021-01-05 04:30:00|1015.12|1012.12|1020.37|1017.37|1021.29|1018.29|1015.11|1012.11|1054
1609821300000|2021-01-05 04:35:00|1020.55|1017.55|1024.16|1021.16|1024.28|1021.28|1014.17|1011.17|1094
1609821600000|2021-01-05 04:40:00|1024.23|1021.23|1027.52|1024.52|1032.16|1029.16|1023.64|1020.64|1056
1609821900000|2021-01-05 04:45:00|1027.51|1024.51|1031.21|1028.21|1031.69|1028.69|1025.6|1022.6|1027
1609822200000|2021-01-05 04:50:00|1031.2|1028.2|1017.89|1014.89|1031.2|1028.2|1016.74|1013.74|1025
1609822500000|2021-01-05 04:55:00|1017.61|1014.61|1005.86|1002.86|1018.79|1015.79|1002.54|999.54|1109
1609822800000|2021-01-05 05:00:00|1005.8|1002.8|1023.57|1020.57|1023.63|1020.63|1005.8|1002.8|1061
1609823100000|2021-01-05 05:05:00|1023.59|1020.59|1016.94|1013.94|1025.12|1022.12|1016.79|1013.79|1063
1609823400000|2021-01-05 05:10:00|1016.85|1013.85|1013.84|1010.84|1020.59|1017.59|1013.37|1010.37|1042
1609823700000|2021-01-05 05:15:00|1013.89|1010.89|1010.19|1007.19|1017.52|1014.52|1009.23|1006.23|1084
1609824000000|2021-01-05 05:20:00|1010.17|1007.17|1004.19|1001.19|1011.85|1008.85|998.59|995.59|1088
1609824300000|2021-01-05 05:25:00|1004.45|1001.45|1008.73|1005.73|1008.8|1005.8|996.22|993.22|1069
1609824600000|2021-01-05 05:30:00|1008.64|1005.64|1016.19|1013.19|1016.94|1013.94|1008.14|1005.14|1078
1609824900000|2021-01-05 05:35:00|1016.2|1013.2|1017.14|1014.14|1019.53|1016.53|1014.21|1011.21|987
1609825200000|2021-01-05 05:40:00|1017.12|1014.12|1005.1|1002.1|1017.12|1014.12|1002.94|999.94|1027
1609825500000|2021-01-05 05:45:00|1005.13|1002.13|998.4|995.4|1007.35|1004.35|992.97|989.97|1094
1609825800000|2021-01-05 05:50:00|998.48|995.48|983.04|980.04|999.2|996.2|983.04|980.04|1121
1609826100000|2021-01-05 05:55:00|982.97|979.97|991.87|988.87|994.22|991.22|977.49|974.49|1121
1609826400000|2021-01-05 06:00:00|991.86|988.86|1005.49|1002.49|1005.81|1002.81|988.14|985.14|1093
1609826700000|2021-01-05 06:05:00|1005.03|1002.03|1000.78|997.78|1006.67|1003.67|998.94|995.94|1114
1609827000000|2021-01-05 06:10:00|1000.76|997.76|987.59|984.59|1000.79|997.79|981.69|978.69|1106
1609827300000|2021-01-05 06:15:00|987.54|984.54|999.92|996.92|999.93|996.93|986.94|983.94|1051
1609827600000|2021-01-05 06:20:00|999.96|996.96|997.74|994.74|999.96|996.96|991.23|988.23|1054
1609827900000|2021-01-05 06:25:00|997.79|994.79|1002.91|999.91|1005.07|1002.07|996.54|993.54|1033
1609828200000|2021-01-05 06:30:00|1002.9|999.9|1016.31|1013.31|1018.27|1015.27|1002.83|999.83|1063
1609828500000|2021-01-05 06:35:00|1016.35|1013.35|1014.03|1011.03|1017.65|1014.65|1012.36|1009.36|987
1609828800000|2021-01-05 06:40:00|1014.04|1011.04|1013.68|1010.68|1017.05|1014.05|1009.93|1006.93|961
1609829100000|2021-01-05 06:45:00|1013.76|1010.76|1022.29|1019.29|1023.26|1020.26|1013.13|1010.13|1002
1609829400000|2021-01-05 06:50:00|1022.3|1019.3|1016.4|1013.4|1022.41|1019.41|1014.82|1011.82|946
1609829700000|2021-01-05 06:55:00|1016.37|1013.37|1017.37|1014.37|1021.88|1018.88|1013.49|1010.49|989
1609830000000|2021-01-05 07:00:00|1017.4|1014.4|1016.41|1013.41|1026.14|1023.14|1016.19|1013.19|942
1609830300000|2021-01-05 07:05:00|1016.32|1013.32|1016.24|1013.24|1018.44|1015.44|1014.98|1011.98|1037
1609830600000|2021-01-05 07:10:00|1016.22|1013.22|1015.09|1012.09|1016.29|1013.29|1009.99|1006.99|946
1609830900000|2021-01-05 07:15:00|1014.89|1011.89|1019.13|1016.13|1020.76|1017.76|1014.33|1011.33|900
1609831200000|2021-01-05 07:20:00|1019.1|1016.1|1012.22|1009.22|1019.12|1016.12|1010.75|1007.75|914
1609831500000|2021-01-05 07:25:00|1012.26|1009.26|1017.93|1014.93|1018.14|1015.14|1010.48|1007.48|868
1609831800000|2021-01-05 07:30:00|1017.92|1014.92|1009.19|1006.19|1017.92|1014.92|1007.81|1004.81|945
1609832100000|2021-01-05 07:35:00|1009.2|1006.2|1009.07|1006.07|1011.93|1008.93|1006|1003|932
1609832400000|2021-01-05 07:40:00|1008.99|1005.99|1012.69|1009.69|1015.3|1012.3|1007.12|1004.12|999
1609832700000|2021-01-05 07:45:00|1012.71|1009.71|1007.31|1004.31|1013.04|1010.04|1006.23|1003.23|957
1609833000000|2021-01-05 07:50:00|1007.24|1004.24|1009.31|1006.31|1010.7|1007.7|1005.94|1002.94|979
1609833300000|2021-01-05 07:55:00|1009.41|1006.41|1005.29|1002.29|1011.19|1008.19|1003.01|1000.01|1029
1609833600000|2021-01-05 08:00:00|1005.26|1002.26|1011.62|1008.62|1016.36|1013.36|1005.26|1002.26|1006
1609833900000|2021-01-05 08:05:00|1011.61|1008.61|1026.71|1023.71|1026.71|1023.71|1010.91|1007.91|1013
1609834200000|2021-01-05 08:10:00|1026.69|1023.69|1034.44|1031.44|1036.11|1033.11|1023.97|1020.97|1044
1609834500000|2021-01-05 08:15:00|1034.4|1031.4|1043.74|1040.74|1046.05|1043.05|1033.33|1030.33|1050
1609834800000|2021-01-05 08:20:00|1043.49|1040.49|1036.85|1033.85|1044.04|1041.04|1036.03|1033.03|1027
1609835100000|2021-01-05 08:25:00|1036.88|1033.88|1030.92|1027.92|1038.35|1035.35|1030.86|1027.86|1028
1609835400000|2021-01-05 08:30:00|1030.79|1027.79|1035.07|1032.07|1035.6|1032.6|1030.51|1027.51|957
1609835700000|2021-01-05 08:35:00|1035.1|1032.1|1033.92|1030.92|1039.43|1036.43|1033.92|1030.92|874
1609836000000|2021-01-05 08:40:00|1033.99|1030.99|1022.61|1019.61|1033.99|1030.99|1022.29|1019.29|1090
1609836300000|2021-01-05 08:45:00|1022.64|1019.64|1026.45|1023.45|1026.47|1023.47|1022.57|1019.57|983
1609836600000|2021-01-05 08:50:00|1026.58|1023.58|1026.61|1023.61|1032.97|1029.97|1025|1022|937
1609836900000|2021-01-05 08:55:00|1026.59|1023.59|1028.69|1025.69|1030.03|1027.03|1022.92|1019.92|943
1609837200000|2021-01-05 09:00:00|1028.68|1025.68|1034.02|1031.02|1037.17|1034.17|1028.64|1025.64|1028
1609837500000|2021-01-05 09:05:00|1034|1031|1028|1025|1035.24|1032.24|1026.31|1023.31|1001
1609837800000|2021-01-05 09:10:00|1028.01|1025.01|1033.66|1030.66|1035.47|1032.47|1026.58|1023.58|914
1609838100000|2021-01-05 09:15:00|1033.65|1030.65|1035.73|1032.73|1038.68|1035.68|1033.06|1030.06|986
1609838400000|2021-01-05 09:20:00|1035.68|1032.68|1037.54|1034.54|1040.59|1037.59|1033.49|1030.49|996
1609838700000|2021-01-05 09:25:00|1037.51|1034.51|1047.55|1044.55|1048.78|1045.78|1037.03|1034.03|944
1609839000000|2021-01-05 09:30:00|1047.54|1044.54|1047.08|1044.08|1051.78|1048.78|1045.01|1042.01|990
1609839300000|2021-01-05 09:35:00|1046.78|1043.78|1040.16|1037.16|1047.43|1044.43|1037.72|1034.72|1022
1609839600000|2021-01-05 09:40:00|1040.15|1037.15|1048.49|1045.49|1049.62|1046.62|1039.76|1036.76|961
1609839900000|2021-01-05 09:45:00|1048.47|1045.47|1042.92|1039.92|1049.42|1046.42|1042.92|1039.92|991
1609840200000|2021-01-05 09:50:00|1042.93|1039.93|1041.37|1038.37|1045.48|1042.48|1039.27|1036.27|954
1609840500000|2021-01-05 09:55:00|1041.35|1038.35|1037.64|1034.64|1043.05|1040.05|1034.32|1031.32|999
1609840800000|2021-01-05 10:00:00|1037.63|1034.63|1034.32|1031.32|1043.04|1040.04|1032.96|1029.96|971
1609841100000|2021-01-05 10:05:00|1034.26|1031.26|1032.36|1029.36|1036.06|1033.06|1028.44|1025.44|972
1609841400000|2021-01-05 10:10:00|1032.32|1029.32|1032.63|1029.63|1036.59|1033.59|1030.38|1027.38|954
1609841700000|2021-01-05 10:15:00|1032.65|1029.65|1038.03|1035.03|1038.36|1035.36|1032.6|1029.6|893
1609842000000|2021-01-05 10:20:00|1038.02|1035.02|1038|1035|1041.49|1038.49|1036.09|1033.09|932
1609842300000|2021-01-05 10:25:00|1038.15|1035.15|1041.34|1038.34|1044|1041|1037.56|1034.56|883
1609842600000|2021-01-05 10:30:00|1041.33|1038.33|1030.99|1027.99|1041.43|1038.43|1029.97|1026.97|1023
1609842900000|2021-01-05 10:35:00|1031.19|1028.19|1020.86|1017.86|1031.19|1028.19|1017.92|1014.92|1078
1609843200000|2021-01-05 10:40:00|1020.89|1017.89|1023.35|1020.35|1025.66|1022.66|1020.82|1017.82|976
1609843500000|2021-01-05 10:45:00|1023.33|1020.33|1020.64|1017.64|1027.57|1024.57|1018.38|1015.38|950
1609843800000|2021-01-05 10:50:00|1020.57|1017.57|1026.67|1023.67|1028.49|1025.49|1019.38|1016.38|948
1609844100000|2021-01-05 10:55:00|1026.66|1023.66|1030.28|1027.28|1031.85|1028.85|1026.66|1023.66|899
1609844400000|2021-01-05 11:00:00|1030.29|1027.29|1027.5|1024.5|1031.18|1028.18|1026.52|1023.52|809
1609844700000|2021-01-05 11:05:00|1027.48|1024.48|1032.19|1029.19|1033.16|1030.16|1027.09|1024.09|909
1609845000000|2021-01-05 11:10:00|1032.84|1029.84|1034.56|1031.56|1038.53|1035.53|1031.82|1028.82|984
1609845300000|2021-01-05 11:15:00|1034.6|1031.6|1029.58|1026.58|1034.68|1031.68|1028.52|1025.52|962
1609845600000|2021-01-05 11:20:00|1029.55|1026.55|1030.87|1027.87|1030.87|1027.87|1026.83|1023.83|898
1609845900000|2021-01-05 11:25:00|1030.88|1027.88|1032.97|1029.97|1034.78|1031.78|1030.01|1027.01|862
1609846200000|2021-01-05 11:30:00|1032.94|1029.94|1037.87|1034.87|1038.8|1035.8|1030.51|1027.51|891
1609846500000|2021-01-05 11:35:00|1037.86|1034.86|1040.02|1037.02|1041.9|1038.9|1035.9|1032.9|989
1609846800000|2021-01-05 11:40:00|1040.01|1037.01|1041.24|1038.24|1041.24|1038.24|1036.26|1033.26|884
1609847100000|2021-01-05 11:45:00|1040.13|1037.13|1043.5|1040.5|1045.2|1042.2|1038.36|1035.36|969
1609847400000|2021-01-05 11:50:00|1043.53|1040.53|1039.98|1036.98|1043.93|1040.93|1039.52|1036.52|927
1609847700000|2021-01-05 11:55:00|1039.87|1036.87|1044.34|1041.34|1044.44|1041.44|1037.98|1034.98|917
1609848000000|2021-01-05 12:00:00|1044.42|1041.42|1053.1|1050.1|1057.11|1054.11|1044.21|1041.21|1043
1609848300000|2021-01-05 12:05:00|1053.11|1050.11|1040.23|1037.23|1053.11|1050.11|1040.21|1037.21|1010
1609848600000|2021-01-05 12:10:00|1040.08|1037.08|1042.09|1039.09|1042.14|1039.14|1036.85|1033.85|1032
1609848900000|2021-01-05 12:15:00|1042.08|1039.08|1047.71|1044.71|1049.72|1046.72|1039.02|1036.02|1015
1609849200000|2021-01-05 12:20:00|1047.68|1044.68|1041.83|1038.83|1048.5|1045.5|1039.78|1036.78|961
1609849500000|2021-01-05 12:25:00|1041.88|1038.88|1039.46|1036.46|1041.89|1038.89|1038|1035|1014
1609849800000|2021-01-05 12:30:00|1039.44|1036.44|1038.91|1035.91|1040.12|1037.12|1035.25|1032.25|994
1609850100000|2021-01-05 12:35:00|1038.88|1035.88|1040.11|1037.11|1042.08|1039.08|1037.56|1034.56|916
1609850400000|2021-01-05 12:40:00|1040.14|1037.14|1036.67|1033.67|1040.14|1037.14|1033.42|1030.42|1015
1609850700000|2021-01-05 12:45:00|1036.66|1033.66|1040.33|1037.33|1041.64|1038.64|1034.67|1031.67|972
1609851000000|2021-01-05 12:50:00|1040.44|1037.44|1040.48|1037.48|1043.35|1040.35|1038.56|1035.56|944
1609851300000|2021-01-05 12:55:00|1040.3|1037.3|1031.45|1028.45|1040.3|1037.3|1030.43|1027.43|1002
1609851600000|2021-01-05 13:00:00|1031.47|1028.47|1032.57|1029.57|1036.66|1033.66|1031.39|1028.39|987
1609851900000|2021-01-05 13:05:00|1032.6|1029.6|1037.72|1034.72|1038.27|1035.27|1032.58|1029.58|918
1609852200000|2021-01-05 13:10:00|1037.74|1034.74|1041.31|1038.31|1042.39|1039.39|1034.18|1031.18|929
1609852500000|2021-01-05 13:15:00|1041.36|1038.36|1039.15|1036.15|1043.46|1040.46|1038.38|1035.38|856
1609852800000|2021-01-05 13:20:00|1039.13|1036.13|1037.96|1034.96|1043.34|1040.34|1036.07|1033.07|947
1609853100000|2021-01-05 13:25:00|1037.94|1034.94|1039.97|1036.97|1041.74|1038.74|1037.15|1034.15|906
1609853400000|2021-01-05 13:30:00|1039.96|1036.96|1036.13|1033.13|1039.96|1036.96|1035.04|1032.04|981
1609853700000|2021-01-05 13:35:00|1036.04|1033.04|1042.61|1039.61|1042.83|1039.83|1035.35|1032.35|895
1609854000000|2021-01-05 13:40:00|1042.62|1039.62|1041.85|1038.85|1042.72|1039.72|1040.14|1037.14|895
1609854300000|2021-01-05 13:45:00|1042.01|1039.01|1036.81|1033.81|1042.19|1039.19|1035.4|1032.4|980
1609854600000|2021-01-05 13:50:00|1036.84|1033.84|1035.02|1032.02|1038.52|1035.52|1034|1031|899
1609854900000|2021-01-05 13:55:00|1034.96|1031.96|1026.97|1023.97|1035.9|1032.9|1026.43|1023.43|1017
1609855200000|2021-01-05 14:00:00|1026.99|1023.99|1012.33|1009.33|1028.31|1025.31|1008.1|1005.1|1087
1609855500000|2021-01-05 14:05:00|1012.34|1009.34|1009.64|1006.64|1018.14|1015.14|1009.22|1006.22|1054
1609855800000|2021-01-05 14:10:00|1009.46|1006.46|1016.81|1013.81|1018.09|1015.09|1005.1|1002.1|1055
1609856100000|2021-01-05 14:15:00|1016.82|1013.82|1017.03|1014.03|1020.3|1017.3|1015.32|1012.32|1030
1609856400000|2021-01-05 14:20:00|1017.21|1014.21|1019.78|1016.78|1020.76|1017.76|1014.58|1011.58|975
1609856700000|2021-01-05 14:25:00|1019.74|1016.74|1024.47|1021.47|1025.86|1022.86|1019.74|1016.74|1017
1609857000000|2021-01-05 14:30:00|1024.51|1021.51|1025.11|1022.11|1026.84|1023.84|1022.23|1019.23|1013
1609857300000|2021-01-05 14:35:00|1025.12|1022.12|1025.95|1022.95|1026.31|1023.31|1022.68|1019.68|936
1609857600000|2021-01-05 14:40:00|1026.08|1023.08|1039.75|1036.75|1039.89|1036.89|1025.8|1022.8|969
1609857900000|2021-01-05 14:45:00|1039.76|1036.76|1040.65|1037.65|1041.57|1038.57|1035.78|1032.78|991
1609858200000|2021-01-05 14:50:00|1040.67|1037.67|1042.3|1039.3|1049.13|1046.13|1040.63|1037.63|977
1609858500000|2021-01-05 14:55:00|1042.25|1039.25|1050.89|1047.89|1051.74|1048.74|1039.95|1036.95|1045
1609858800000|2021-01-05 15:00:00|1051.03|1048.03|1047.2|1044.2|1052.66|1049.66|1044.77|1041.77|994
1609859100000|2021-01-05 15:05:00|1047.29|1044.29|1044.7|1041.7|1047.46|1044.46|1041.47|1038.47|965
1609859400000|2021-01-05 15:10:00|1044.6|1041.6|1043.24|1040.24|1047.65|1044.65|1042.26|1039.26|971
1609859700000|2021-01-05 15:15:00|1043.23|1040.23|1050.27|1047.27|1051.13|1048.13|1043.18|1040.18|939
1609860000000|2021-01-05 15:20:00|1050.22|1047.22|1063.38|1060.38|1067.16|1064.16|1050.16|1047.16|963
1609860300000|2021-01-05 15:25:00|1063.44|1060.44|1056.09|1053.09|1064.54|1061.54|1054.43|1051.43|1007
1609860600000|2021-01-05 15:30:00|1056.07|1053.07|1053.97|1050.97|1056.09|1053.09|1050.35|1047.35|947
1609860900000|2021-01-05 15:35:00|1053.98|1050.98|1054.42|1051.42|1054.61|1051.61|1049.7|1046.7|1003
1609861200000|2021-01-05 15:40:00|1054.39|1051.39|1050.19|1047.19|1058.6|1055.6|1048.78|1045.78|994
1609861500000|2021-01-05 15:45:00|1050.21|1047.21|1050.54|1047.54|1053.69|1050.69|1048.48|1045.48|927
1609861800000|2021-01-05 15:50:00|1050.56|1047.56|1054.36|1051.36|1055.9|1052.9|1049.6|1046.6|897
1609862100000|2021-01-05 15:55:00|1054.35|1051.35|1056.14|1053.14|1057.08|1054.08|1053.72|1050.72|991
1609862400000|2021-01-05 16:00:00|1056.15|1053.15|1042.71|1039.71|1060.96|1057.96|1041.32|1038.32|1065
1609862700000|2021-01-05 16:05:00|1042.68|1039.68|1052.6|1049.6|1053.5|1050.5|1042.19|1039.19|995
1609863000000|2021-01-05 16:10:00|1052.61|1049.61|1059.46|1056.46|1060.23|1057.23|1051.48|1048.48|965
1609863300000|2021-01-05 16:15:00|1059.54|1056.54|1077.26|1074.26|1077.26|1074.26|1059.44|1056.44|1050
1609863600000|2021-01-05 16:20:00|1077.18|1074.18|1079.79|1076.79|1080.56|1077.56|1068.59|1065.59|1050
1609863900000|2021-01-05 16:25:00|1079.76|1076.76|1078.83|1075.83|1086.25|1083.25|1074.71|1071.71|899
1609864200000|2021-01-05 16:30:00|1078.85|1075.85|1070.24|1067.24|1078.88|1075.88|1067.94|1064.94|889
1609864500000|2021-01-05 16:35:00|1070.21|1067.21|1069.69|1066.69|1074.88|1071.88|1067.86|1064.86|959
1609864800000|2021-01-05 16:40:00|1069.75|1066.75|1071.69|1068.69|1072.2|1069.2|1067.76|1064.76|925
1609865100000|2021-01-05 16:45:00|1071.71|1068.71|1068.7|1065.7|1072.5|1069.5|1066.95|1063.95|980
1609865400000|2021-01-05 16:50:00|1068.77|1065.77|1065.41|1062.41|1069.09|1066.09|1062.73|1059.73|998
1609865700000|2021-01-05 16:55:00|1065.46|1062.46|1069.13|1066.13|1070.75|1067.75|1062.88|1059.88|980
1609866000000|2021-01-05 17:00:00|1069.24|1066.24|1072.73|1069.73|1072.92|1069.92|1068.91|1065.91|925
1609866300000|2021-01-05 17:05:00|1072.7|1069.7|1074.48|1071.48|1077.12|1074.12|1072.58|1069.58|925
1609866600000|2021-01-05 17:10:00|1074.57|1071.57|1066.51|1063.51|1075.62|1072.62|1066.02|1063.02|973
1609866900000|2021-01-05 17:15:00|1066.52|1063.52|1068.52|1065.52|1069.39|1066.39|1064.76|1061.76|897
1609867200000|2021-01-05 17:20:00|1068.36|1065.36|1071.79|1068.79|1073.62|1070.62|1067.26|1064.26|884
1609867500000|2021-01-05 17:25:00|1071.72|1068.72|1068.18|1065.18|1071.81|1068.81|1067|1064|913
1609867800000|2021-01-05 17:30:00|1068.14|1065.14|1071.49|1068.49|1073.06|1070.06|1066.01|1063.01|965
1609868100000|2021-01-05 17:35:00|1071.43|1068.43|1075.69|1072.69|1075.89|1072.89|1068.81|1065.81|911
1609868400000|2021-01-05 17:40:00|1075.63|1072.63|1074.49|1071.49|1077.13|1074.13|1073.99|1070.99|875
1609868700000|2021-01-05 17:45:00|1074.66|1071.66|1079.58|1076.58|1080.59|1077.59|1074.66|1071.66|952
1609869000000|2021-01-05 17:50:00|1079.54|1076.54|1076.58|1073.58|1080.33|1077.33|1076.05|1073.05|954
1609869300000|2021-01-05 17:55:00|1076.6|1073.6|1085.11|1082.11|1087.99|1084.99|1076.57|1073.57|1027
1609869600000|2021-01-05 18:00:00|1085.2|1082.2|1089.51|1086.51|1092.68|1089.68|1085.2|1082.2|983
1609869900000|2021-01-05 18:05:00|1089.55|1086.55|1093.24|1090.24|1093.9|1090.9|1089.03|1086.03|994
1609870200000|2021-01-05 18:10:00|1093.27|1090.27|1095.1|1092.1|1098.25|1095.25|1093.13|1090.13|1006
1609870500000|2021-01-05 18:15:00|1094.99|1091.99|1088.61|1085.61|1094.99|1091.99|1083.16|1080.16|1049
1609870800000|2021-01-05 18:20:00|1088.53|1085.53|1083.58|1080.58|1089.16|1086.16|1083.39|1080.39|981
1609871100000|2021-01-05 18:25:00|1083.13|1080.13|1083.98|1080.98|1084.12|1081.12|1080|1077|967
1609871400000|2021-01-05 18:30:00|1083.93|1080.93|1080.82|1077.82|1084.04|1081.04|1077.06|1074.06|968
1609871700000|2021-01-05 18:35:00|1080.76|1077.76|1082.97|1079.97|1082.97|1079.97|1078.83|1075.83|905
1609872000000|2021-01-05 18:40:00|1083.02|1080.02|1088.12|1085.12|1089.38|1086.38|1082.94|1079.94|975
1609872300000|2021-01-05 18:45:00|1088.18|1085.18|1085.97|1082.97|1093.83|1090.83|1085.05|1082.05|994
1609872600000|2021-01-05 18:50:00|1085.96|1082.96|1080.44|1077.44|1085.97|1082.97|1080.31|1077.31|1017
1609872900000|2021-01-05 18:55:00|1080.5|1077.5|1078.66|1075.66|1084.72|1081.72|1078.42|1075.42|976
1609873200000|2021-01-05 19:00:00|1078.65|1075.65|1073.18|1070.18|1083.16|1080.16|1070.72|1067.72|978
1609873500000|2021-01-05 19:05:00|1073.07|1070.07|1066.8|1063.8|1074.43|1071.43|1065.23|1062.23|1067
1609873800000|2021-01-05 19:10:00|1066.6|1063.6|1073.01|1070.01|1075.81|1072.81|1066.17|1063.17|998
1609874100000|2021-01-05 19:15:00|1072.97|1069.97|1070.27|1067.27|1073.75|1070.75|1067.24|1064.24|891
1609874400000|2021-01-05 19:20:00|1070.19|1067.19|1060.63|1057.63|1074.52|1071.52|1058.55|1055.55|1038
1609874700000|2021-01-05 19:25:00|1060.59|1057.59|1065.42|1062.42|1069.73|1066.73|1050.53|1047.53|1093
1609875000000|2021-01-05 19:30:00|1065.4|1062.4|1081.24|1078.24|1081.24|1078.24|1065.4|1062.4|1052
1609875300000|2021-01-05 19:35:00|1081.25|1078.25|1101.42|1098.42|1101.42|1098.42|1075.2|1072.2|1096
1609875600000|2021-01-05 19:40:00|1101.46|1098.46|1097.69|1094.69|1108.7|1105.7|1091.69|1088.69|1113
1609875900000|2021-01-05 19:45:00|1098.23|1095.23|1104.89|1101.89|1105.11|1102.11|1098.19|1095.19|1066
1609876200000|2021-01-05 19:50:00|1105.03|1102.03|1104.34|1101.34|1111.79|1108.79|1102.86|1099.86|1085
1609876500000|2021-01-05 19:55:00|1104.35|1101.35|1101.75|1098.75|1104.38|1101.38|1095.63|1092.63|1062
1609876800000|2021-01-05 20:00:00|1101.62|1098.62|1091.81|1088.81|1103.11|1100.11|1083.78|1080.78|1085
1609877100000|2021-01-05 20:05:00|1091.83|1088.83|1095.16|1092.16|1095.99|1092.99|1084.56|1081.56|1011
1609877400000|2021-01-05 20:10:00|1095.23|1092.23|1092.69|1089.69|1099.66|1096.66|1092.45|1089.45|1007
1609877700000|2021-01-05 20:15:00|1092.7|1089.7|1087.43|1084.43|1094.92|1091.92|1085.35|1082.35|983
1609878000000|2021-01-05 20:20:00|1087.38|1084.38|1088.64|1085.64|1090.58|1087.58|1085.93|1082.93|920
1609878300000|2021-01-05 20:25:00|1088.7|1085.7|1092.59|1089.59|1094.67|1091.67|1088.68|1085.68|940
1609878600000|2021-01-05 20:30:00|1092.6|1089.6|1098.44|1095.44|1101.24|1098.24|1089.93|1086.93|1003
1609878900000|2021-01-05 20:35:00|1098.9|1095.9|1097.24|1094.24|1099.37|1096.37|1092.07|1089.07|1024
1609879200000|2021-01-05 20:40:00|1097.21|1094.21|1102.18|1099.18|1102.18|1099.18|1095.07|1092.07|979
1609879500000|2021-01-05 20:45:00|1102.17|1099.17|1094.91|1091.91|1105.59|1102.59|1093.73|1090.73|1041
1609879800000|2021-01-05 20:50:00|1094.85|1091.85|1100.51|1097.51|1102.63|1099.63|1093.83|1090.83|1044
1609880100000|2021-01-05 20:55:00|1100.56|1097.56|1103.79|1100.79|1107.76|1104.76|1099.29|1096.29|1019
1609880400000|2021-01-05 21:00:00|1103.77|1100.77|1096.18|1093.18|1107.66|1104.66|1094.96|1091.96|1020
1609880700000|2021-01-05 21:05:00|1096.4|1093.4|1098.5|1095.5|1099.86|1096.86|1094.9|1091.9|935
1609881000000|2021-01-05 21:10:00|1098.48|1095.48|1098.79|1095.79|1100.91|1097.91|1096.61|1093.61|917
1609881300000|2021-01-05 21:15:00|1098.78|1095.78|1102.39|1099.39|1102.41|1099.41|1093.02|1090.02|989
1609881600000|2021-01-05 21:20:00|1102.35|1099.35|1102.12|1099.12|1103.06|1100.06|1100.18|1097.18|960
1609881900000|2021-01-05 21:25:00|1102.13|1099.13|1095.62|1092.62|1102.46|1099.46|1095.39|1092.39|1012
1609882200000|2021-01-05 21:30:00|1095.64|1092.64|1104.29|1101.29|1107.22|1104.22|1095.64|1092.64|984
1609882500000|2021-01-05 21:35:00|1104.28|1101.28|1103.79|1100.79|1104.31|1101.31|1098.93|1095.93|975
1609882800000|2021-01-05 21:40:00|1103.81|1100.81|1097.91|1094.91|1106.77|1103.77|1097.81|1094.81|985
1609883100000|2021-01-05 21:45:00|1097.89|1094.89|1086.36|1083.36|1098.16|1095.16|1085.89|1082.89|1064
1609883400000|2021-01-05 21:50:00|1086.4|1083.4|1087.39|1084.39|1090.31|1087.31|1079.62|1076.62|1084
1609883700000|2021-01-05 21:55:00|1087.45|1084.45|1086.66|1083.66|1090.96|1087.96|1086.32|1083.32|841
1609884000000|2021-01-05 22:00:00|1086.67|1083.67|1096.58|1093.58|1096.59|1093.59|1086.67|1083.67|797
1609884300000|2021-01-05 22:05:00|1096.61|1093.61|1096.17|1093.17|1098.72|1095.72|1093.36|1090.36|776
1609884600000|2021-01-05 22:10:00|1096.22|1093.22|1096.61|1093.61|1099.5|1096.5|1095.69|1092.69|650
1609884900000|2021-01-05 22:15:00|1096.6|1093.6|1099.5|1096.5|1099.66|1096.66|1096.6|1093.6|635
1609885200000|2021-01-05 22:20:00|1099.51|1096.51|1100.08|1097.08|1104.63|1101.63|1099.51|1096.51|689
1609885500000|2021-01-05 22:25:00|1100.21|1097.21|1101.95|1098.95|1105.8|1102.8|1099.98|1096.98|826
1609885800000|2021-01-05 22:30:00|1101.96|1098.96|1105.4|1102.4|1105.42|1102.42|1099.59|1096.59|748
1609886100000|2021-01-05 22:35:00|1105.48|1102.48|1116.13|1113.13|1116.14|1113.14|1105.36|1102.36|936
1609886400000|2021-01-05 22:40:00|1116.2|1113.2|1124.61|1121.61|1126.93|1123.93|1115.57|1112.57|965
1609886700000|2021-01-05 22:45:00|1124.73|1121.73|1118.9|1115.9|1125.38|1122.38|1116.89|1113.89|1018
1609887000000|2021-01-05 22:50:00|1118.93|1115.93|1116.52|1113.52|1119.82|1116.82|1110.11|1107.11|932
1609887300000|2021-01-05 22:55:00|1116.51|1113.51|1114.15|1111.15|1117.51|1114.51|1112.95|1109.95|953
1609887600000|2021-01-05 23:00:00|1114.14|1111.14|1117.23|1114.23|1120.53|1117.53|1114.1|1111.1|860
1609887900000|2021-01-05 23:05:00|1117.06|1114.06|1114.24|1111.24|1117.06|1114.06|1106.05|1103.05|1075
1609888200000|2021-01-05 23:10:00|1114.3|1111.3|1113.43|1110.43|1118.25|1115.25|1112.75|1109.75|935
1609888500000|2021-01-05 23:15:00|1113.49|1110.49|1103.99|1100.99|1114.13|1111.13|1096.31|1093.31|1051
1609888800000|2021-01-05 23:20:00|1104.08|1101.08|1092.98|1089.98|1107.56|1104.56|1092.38|1089.38|1087
1609889100000|2021-01-05 23:25:00|1093.14|1090.14|1097.35|1094.35|1097.35|1094.35|1088.01|1085.01|1076
1609889400000|2021-01-05 23:30:00|1097.38|1094.38|1096.85|1093.85|1102.16|1099.16|1096.85|1093.85|1037
1609889700000|2021-01-05 23:35:00|1096.82|1093.82|1102.83|1099.83|1102.89|1099.89|1096.76|1093.76|1019
1609890000000|2021-01-05 23:40:00|1102.82|1099.82|1098.92|1095.92|1103.44|1100.44|1098.92|1095.92|965
1609890300000|2021-01-05 23:45:00|1099.02|1096.02|1107.82|1104.82|1108.17|1105.17|1094.06|1091.06|1039
1609890600000|2021-01-05 23:50:00|1107.88|1104.88|1106.06|1103.06|1108.82|1105.82|1104.4|1101.4|960
1609890900000|2021-01-05 23:55:00|1106.08|1103.08|1104.89|1101.89|1106.36|1103.36|1101.73|1098.73|977
1609891200000|2021-01-06 00:00:00|1104.93|1101.93|1101.02|1098.02|1115.3|1112.3|1101.02|1098.02|1074
1609891500000|2021-01-06 00:05:00|1101.01|1098.01|1087.84|1084.84|1103.29|1100.29|1084.57|1081.57|1100
1609891800000|2021-01-06 00:10:00|1087.91|1084.91|1094.31|1091.31|1094.41|1091.41|1087.56|1084.56|1027
1609892100000|2021-01-06 00:15:00|1094.29|1091.29|1085.99|1082.99|1094.51|1091.51|1079.76|1076.76|1095
1609892400000|2021-01-06 00:20:00|1086.06|1083.06|1072.21|1069.21|1086.07|1083.07|1068.31|1065.31|1109
1609892700000|2021-01-06 00:25:00|1072.42|1069.42|1080.86|1077.86|1082.12|1079.12|1071.55|1068.55|1053
1609893000000|2021-01-06 00:30:00|1080.87|1077.87|1083.07|1080.07|1083.84|1080.84|1079.73|1076.73|1020
1609893300000|2021-01-06 00:35:00|1082.97|1079.97|1084.33|1081.33|1085.8|1082.8|1079.58|1076.58|1029
1609893600000|2021-01-06 00:40:00|1084.32|1081.32|1083.03|1080.03|1086.3|1083.3|1082.19|1079.19|921
1609893900000|2021-01-06 00:45:00|1083|1080|1080.62|1077.62|1085.55|1082.55|1080.51|1077.51|988
1609894200000|2021-01-06 00:50:00|1080.59|1077.59|1086.32|1083.32|1086.72|1083.72|1075.26|1072.26|1005
1609894500000|2021-01-06 00:55:00|1086.3|1083.3|1084.65|1081.65|1088.1|1085.1|1084.61|1081.61|970
1609894800000|2021-01-06 01:00:00|1084.61|1081.61|1078.78|1075.78|1089.66|1086.66|1078.67|1075.67|1008
1609895100000|2021-01-06 01:05:00|1078.77|1075.77|1080.74|1077.74|1083.63|1080.63|1077.29|1074.29|1028
1609895400000|2021-01-06 01:10:00|1080.71|1077.71|1084.95|1081.95|1086.24|1083.24|1080.7|1077.7|924
1609895700000|2021-01-06 01:15:00|1084.93|1081.93|1081.84|1078.84|1088.31|1085.31|1081.79|1078.79|965
1609896000000|2021-01-06 01:20:00|1081.83|1078.83|1077.19|1074.19|1084.5|1081.5|1077.18|1074.18|953
1609896300000|2021-01-06 01:25:00|1077.2|1074.2|1077.45|1074.45|1080.06|1077.06|1075.76|1072.76|983
1609896600000|2021-01-06 01:30:00|1077.46|1074.46|1064.7|1061.7|1077.6|1074.6|1064.61|1061.61|1031
1609896900000|2021-01-06 01:35:00|1064.68|1061.68|1068.01|1065.01|1069.39|1066.39|1061.44|1058.44|996
1609897200000|2021-01-06 01:40:00|1067.96|1064.96|1069.86|1066.86|1070.43|1067.43|1063.26|1060.26|1002
1609897500000|2021-01-06 01:45:00|1069.87|1066.87|1072.18|1069.18|1072.91|1069.91|1064.69|1061.69|1006
1609897800000|2021-01-06 01:50:00|1072.2|1069.2|1074.45|1071.45|1074.45|1071.45|1071.01|1068.01|884
1609898100000|2021-01-06 01:55:00|1074.49|1071.49|1075.26|1072.26|1077|1074|1074.49|1071.49|823
1609898400000|2021-01-06 02:00:00|1075.25|1072.25|1078.92|1075.92|1080.15|1077.15|1075.25|1072.25|959
1609898700000|2021-01-06 02:05:00|1078.93|1075.93|1082.29|1079.29|1084.15|1081.15|1078.64|1075.64|966
1609899000000|2021-01-06 02:10:00|1082.42|1079.42|1086.36|1083.36|1087.67|1084.67|1082.42|1079.42|944
1609899300000|2021-01-06 02:15:00|1086.39|1083.39|1087.46|1084.46|1089.43|1086.43|1084.74|1081.74|929
1609899600000|2021-01-06 02:20:00|1087.45|1084.45|1084.58|1081.58|1089.5|1086.5|1084.49|1081.49|946
1609899900000|2021-01-06 02:25:00|1084.48|1081.48|1084.31|1081.31|1084.81|1081.81|1081.68|1078.68|946
1609900200000|2021-01-06 02:30:00|1084.33|1081.33|1081.54|1078.54|1084.61|1081.61|1078.25|1075.25|882
1609900500000|2021-01-06 02:35:00|1081.53|1078.53|1087.86|1084.86|1089.01|1086.01|1081.53|1078.53|838
1609900800000|2021-01-06 02:40:00|1087.84|1084.84|1084.9|1081.9|1089.72|1086.72|1084.72|1081.72|888
1609901100000|2021-01-06 02:45:00|1084.78|1081.78|1085.94|1082.94|1089.99|1086.99|1083.34|1080.34|880
1609901400000|2021-01-06 02:50:00|1085.9|1082.9|1081.98|1078.98|1086.79|1083.79|1081.56|1078.56|921
1609901700000|2021-01-06 02:55:00|1081.95|1078.95|1081.44|1078.44|1084.25|1081.25|1080.85|1077.85|856
1609902000000|2021-01-06 03:00:00|1081.45|1078.45|1079.54|1076.54|1086.02|1083.02|1079.43|1076.43|826
1609902300000|2021-01-06 03:05:00|1079.65|1076.65|1079.64|1076.64|1079.75|1076.75|1077.41|1074.41|884
1609902600000|2021-01-06 03:10:00|1079.65|1076.65|1079.59|1076.59|1080.32|1077.32|1078.62|1075.62|552
1609902900000|2021-01-06 03:15:00|1079.56|1076.56|1073.92|1070.92|1079.56|1076.56|1072.51|1069.51|694
1609903200000|2021-01-06 03:20:00|1073.81|1070.81|1071.91|1068.91|1074.68|1071.68|1071.4|1068.4|660
1609903500000|2021-01-06 03:25:00|1071.92|1068.92|1069.65|1066.65|1074.96|1071.96|1069.57|1066.57|715
1609903800000|2021-01-06 03:30:00|1069.66|1066.66|1070.88|1067.88|1074.61|1071.61|1067.07|1064.07|813
1609904100000|2021-01-06 03:35:00|1070.86|1067.86|1072.62|1069.62|1075.88|1072.88|1069.45|1066.45|742
1609904400000|2021-01-06 03:40:00|1072.6|1069.6|1067.69|1064.69|1072.79|1069.79|1067.05|1064.05|729
1609904700000|2021-01-06 03:45:00|1067.67|1064.67|1073.47|1070.47|1074.15|1071.15|1067.67|1064.67|671
1609905000000|2021-01-06 03:50:00|1073.46|1070.46|1071.23|1068.23|1073.74|1070.74|1070.81|1067.81|633
1609905300000|2021-01-06 03:55:00|1071.15|1068.15|1080.79|1077.79|1081.69|1078.69|1071.06|1068.06|721
1609905600000|2021-01-06 04:00:00|1080.75|1077.75|1079.81|1076.81|1083.12|1080.12|1077.63|1074.63|942
1609905900000|2021-01-06 04:05:00|1079.79|1076.79|1082.29|1079.29|1083.36|1080.36|1078.16|1075.16|781
1609906200000|2021-01-06 04:10:00|1082.3|1079.3|1104.14|1101.14|1104.14|1101.14|1082.3|1079.3|955
1609906500000|2021-01-06 04:15:00|1103.71|1100.71|1102.05|1099.05|1104.58|1101.58|1100.18|1097.18|1028
1609906800000|2021-01-06 04:20:00|1101.94|1098.94|1121.36|1118.36|1121.77|1118.77|1101.3|1098.3|1029
1609907100000|2021-01-06 04:25:00|1121.75|1118.75|1133.06|1130.06|1138.69|1135.69|1116.17|1113.17|1122
1609907400000|2021-01-06 04:30:00|1132.9|1129.9|1124.55|1121.55|1137.88|1134.88|1114.38|1111.38|1138
1609907700000|2021-01-06 04:35:00|1124.56|1121.56|1120.48|1117.48|1124.71|1121.71|1117.49|1114.49|1088
1609908000000|2021-01-06 04:40:00|1120.63|1117.63|1123.8|1120.8|1128.34|1125.34|1118.22|1115.22|1054
1609908300000|2021-01-06 04:45:00|1123.72|1120.72|1124.51|1121.51|1124.53|1121.53|1115.3|1112.3|1039
1609908600000|2021-01-06 04:50:00|1124.48|1121.48|1125.11|1122.11|1127.95|1124.95|1121.94|1118.94|1048
1609908900000|2021-01-06 04:55:00|1125.09|1122.09|1125.06|1122.06|1130.96|1127.96|1120.82|1117.82|1013
1609909200000|2021-01-06 05:00:00|1125.05|1122.05|1124.39|1121.39|1131.46|1128.46|1124.33|1121.33|1011
1609909500000|2021-01-06 05:05:00|1124.41|1121.41|1122.32|1119.32|1125.8|1122.8|1121.72|1118.72|1048
1609909800000|2021-01-06 05:10:00|1122.36|1119.36|1122.39|1119.39|1123.11|1120.11|1118.8|1115.8|1022
1609910100000|2021-01-06 05:15:00|1122.25|1119.25|1115.97|1112.97|1124.98|1121.98|1113.15|1110.15|954
1609910400000|2021-01-06 05:20:00|1115.99|1112.99|1114.47|1111.47|1116.7|1113.7|1109.87|1106.87|920
1609910700000|2021-01-06 05:25:00|1114.48|1111.48|1114.61|1111.61|1118.91|1115.91|1113.39|1110.39|929
1609911000000|2021-01-06 05:30:00|1114.62|1111.62|1118.17|1115.17|1120.91|1117.91|1114.33|1111.33|961
1609911300000|2021-01-06 05:35:00|1118.2|1115.2|1113.83|1110.83|1118.2|1115.2|1112.44|1109.44|1003
1609911600000|2021-01-06 05:40:00|1113.82|1110.82|1094.62|1091.62|1113.88|1110.88|1094.62|1091.62|1106
1609911900000|2021-01-06 05:45:00|1094.58|1091.58|1102.79|1099.79|1104.13|1101.13|1093.58|1090.58|1077
1609912200000|2021-01-06 05:50:00|1102.84|1099.84|1102.06|1099.06|1102.91|1099.91|1097.79|1094.79|1043
1609912500000|2021-01-06 05:55:00|1102.01|1099.01|1107.22|1104.22|1107.77|1104.77|1101.29|1098.29|1001
1609912800000|2021-01-06 06:00:00|1107.14|1104.14|1112.48|1109.48|1112.64|1109.64|1103.83|1100.83|969
1609913100000|2021-01-06 06:05:00|1112.57|1109.57|1121.53|1118.53|1122.58|1119.58|1111.03|1108.03|942
1609913400000|2021-01-06 06:10:00|1121.54|1118.54|1118.25|1115.25|1121.56|1118.56|1116.69|1113.69|849
1609913700000|2021-01-06 06:15:00|1118.26|1115.26|1117.11|1114.11|1118.26|1115.26|1113.26|1110.26|862
1609914000000|2021-01-06 06:20:00|1117.14|1114.14|1118.02|1115.02|1123.46|1120.46|1115.07|1112.07|900
1609914300000|2021-01-06 06:25:00|1118|1115|1115.21|1112.21|1118.43|1115.43|1115.11|1112.11|937
1609914600000|2021-01-06 06:30:00|1115.05|1112.05|1115.14|1112.14|1115.3|1112.3|1112.63|1109.63|945
1609914900000|2021-01-06 06:35:00|1115.18|1112.18|1109.54|1106.54|1115.18|1112.18|1109.14|1106.14|1033
1609915200000|2021-01-06 06:40:00|1109.57|1106.57|1111.6|1108.6|1113.28|1110.28|1109.56|1106.56|940
1609915500000|2021-01-06 06:45:00|1111.62|1108.62|1115.94|1112.94|1116.39|1113.39|1110.87|1107.87|900
1609915800000|2021-01-06 06:50:00|1116.32|1113.32|1117.94|1114.94|1120.3|1117.3|1115.57|1112.57|961
1609916100000|2021-01-06 06:55:00|1117.9|1114.9|1119.08|1116.08|1121.52|1118.52|1117.84|1114.84|957
1609916400000|2021-01-06 07:00:00|1119.1|1116.1|1126.27|1123.27|1126.53|1123.53|1118.5|1115.5|927
1609916700000|2021-01-06 07:05:00|1126.34|1123.34|1120.96|1117.96|1128.46|1125.46|1120.77|1117.77|963
1609917000000|2021-01-06 07:10:00|1120.92|1117.92|1124.95|1121.95|1125.24|1122.24|1120.59|1117.59|916
1609917300000|2021-01-06 07:15:00|1124.94|1121.94|1118.85|1115.85|1126.21|1123.21|1117.73|1114.73|931
1609917600000|2021-01-06 07:20:00|1118.86|1115.86|1120.07|1117.07|1120.72|1117.72|1117.2|1114.2|856
1609917900000|2021-01-06 07:25:00|1120.05|1117.05|1121.03|1118.03|1123.82|1120.82|1119.23|1116.23|876
1609918200000|2021-01-06 07:30:00|1121.01|1118.01|1112.37|1109.37|1121.01|1118.01|1111.48|1108.48|1004
1609918500000|2021-01-06 07:35:00|1112.45|1109.45|1111.5|1108.5|1114.75|1111.75|1111.37|1108.37|955
1609918800000|2021-01-06 07:40:00|1111.43|1108.43|1110.97|1107.97|1111.75|1108.75|1107|1104|936
1609919100000|2021-01-06 07:45:00|1110.96|1107.96|1101.05|1098.05|1110.98|1107.98|1097.35|1094.35|1052
1609919400000|2021-01-06 07:50:00|1101.11|1098.11|1111.4|1108.4|1113.34|1110.34|1101.11|1098.11|926
1609919700000|2021-01-06 07:55:00|1111.36|1108.36|1111.6|1108.6|1113.25|1110.25|1108.03|1105.03|899
1609920000000|2021-01-06 08:00:00|1111.67|1108.67|1125.56|1122.56|1127.63|1124.63|1111.54|1108.54|1066
1609920300000|2021-01-06 08:05:00|1125.65|1122.65|1123.43|1120.43|1126.13|1123.13|1122.86|1119.86|911
1609920600000|2021-01-06 08:10:00|1123.44|1120.44|1115.97|1112.97|1124.85|1121.85|1115.97|1112.97|819
1609920900000|2021-01-06 08:15:00|1115.55|1112.55|1108.6|1105.6|1116.58|1113.58|1108.6|1105.6|961
1609921200000|2021-01-06 08:20:00|1108.69|1105.69|1106.77|1103.77|1111.11|1108.11|1105.4|1102.4|984
1609921500000|2021-01-06 08:25:00|1106.75|1103.75|1100.8|1097.8|1111.58|1108.58|1100.55|1097.55|965
1609921800000|2021-01-06 08:30:00|1100.77|1097.77|1105.12|1102.12|1107.49|1104.49|1096.06|1093.06|1036
1609922100000|2021-01-06 08:35:00|1105.14|1102.14|1107.12|1104.12|1109.13|1106.13|1101.59|1098.59|909
1609922400000|2021-01-06 08:40:00|1107.1|1104.1|1106.18|1103.18|1108.24|1105.24|1104.29|1101.29|909
1609922700000|2021-01-06 08:45:00|1106.19|1103.19|1105.16|1102.16|1109|1106|1103.83|1100.83|794
1609923000000|2021-01-06 08:50:00|1105.06|1102.06|1107.51|1104.51|1112.07|1109.07|1104.84|1101.84|912
1609923300000|2021-01-06 08:55:00|1107.5|1104.5|1113.97|1110.97|1114.52|1111.52|1107.49|1104.49|845
1609923600000|2021-01-06 09:00:00|1113.94|1110.94|1108.74|1105.74|1114.33|1111.33|1108.08|1105.08|840
1609923900000|2021-01-06 09:05:00|1108.69|1105.69|1103.73|1100.73|1114.76|1111.76|1103.73|1100.73|914
1609924200000|2021-01-06 09:10:00|1103.74|1100.74|1106.01|1103.01|1107.27|1104.27|1098.9|1095.9|1021
1609924500000|2021-01-06 09:15:00|1106|1103|1100.4|1097.4|1107.84|1104.84|1099.85|1096.85|1058
1609924800000|2021-01-06 09:20:00|1100.5|1097.5|1095.61|1092.61|1102.08|1099.08|1094.63|1091.63|1043
1609925100000|2021-01-06 09:25:00|1095.62|1092.62|1104.85|1101.85|1106.34|1103.34|1095.57|1092.57|980
1609925400000|2021-01-06 09:30:00|1104.86|1101.86|1103.4|1100.4|1106.43|1103.43|1101.7|1098.7|838
1609925700000|2021-01-06 09:35:00|1103.2|1100.2|1107.16|1104.16|1107.16|1104.16|1099.72|1096.72|894
1609926000000|2021-01-06 09:40:00|1107.15|1104.15|1107.32|1104.32|1109.45|1106.45|1105.34|1102.34|840
1609926300000|2021-01-06 09:45:00|1107.39|1104.39|1103.74|1100.74|1109.33|1106.33|1103.45|1100.45|973
1609926600000|2021-01-06 09:50:00|1103.81|1100.81|1104.17|1101.17|1106.89|1103.89|1102.63|1099.63|920
1609926900000|2021-01-06 09:55:00|1104.3|1101.3|1103.1|1100.1|1106.27|1103.27|1101.66|1098.66|944
1609927200000|2021-01-06 10:00:00|1103.13|1100.13|1109.9|1106.9|1111.04|1108.04|1101.66|1098.66|908
1609927500000|2021-01-06 10:05:00|1109.76|1106.76|1110.75|1107.75|1110.84|1107.84|1108.39|1105.39|830
1609927800000|2021-01-06 10:10:00|1110.74|1107.74|1111.18|1108.18|1113.77|1110.77|1109.38|1106.38|855
1609928100000|2021-01-06 10:15:00|1111.17|1108.17|1112.33|1109.33|1114.84|1111.84|1109.71|1106.71|915
1609928400000|2021-01-06 10:20:00|1112.32|1109.32|1110.56|1107.56|1112.32|1109.32|1109.43|1106.43|877
1609928700000|2021-01-06 10:25:00|1110.58|1107.58|1109.43|1106.43|1112.33|1109.33|1108.94|1105.94|928
1609929000000|2021-01-06 10:30:00|1109.42|1106.42|1117.46|1114.46|1119.1|1116.1|1108.99|1105.99|879
1609929300000|2021-01-06 10:35:00|1117.49|1114.49|1117.9|1114.9|1122.08|1119.08|1117.45|1114.45|1003
1609929600000|2021-01-06 10:40:00|1117.92|1114.92|1118.1|1115.1|1119.86|1116.86|1115.97|1112.97|905
1609929900000|2021-01-06 10:45:00|1118.22|1115.22|1120.07|1117.07|1123.05|1120.05|1118.22|1115.22|938
1609930200000|2021-01-06 10:50:00|1119.99|1116.99|1120.66|1117.66|1121.73|1118.73|1118.52|1115.52|858
1609930500000|2021-01-06 10:55:00|1120.67|1117.67|1119.46|1116.46|1123.22|1120.22|1118.24|1115.24|869
1609930800000|2021-01-06 11:00:00|1119.44|1116.44|1130.76|1127.76|1130.78|1127.78|1116.19|1113.19|977
1609931100000|2021-01-06 11:05:00|1130.73|1127.73|1150.03|1147.03|1150.3|1147.3|1130.66|1127.66|1065
1609931400000|2021-01-06 11:10:00|1150.17|1147.17|1153.31|1150.31|1153.37|1150.37|1145.43|1142.43|1057
1609931700000|2021-01-06 11:15:00|1153.55|1150.55|1166.04|1163.04|1169.93|1166.93|1153.55|1150.55|1110
1609932000000|2021-01-06 11:20:00|1165.91|1162.91|1153.72|1150.72|1165.91|1162.91|1149.98|1146.98|1073
1609932300000|2021-01-06 11:25:00|1153.28|1150.28|1145.12|1142.12|1158.34|1155.34|1143.32|1140.32|1080
1609932600000|2021-01-06 11:30:00|1145.02|1142.02|1151.46|1148.46|1152.06|1149.06|1139.12|1136.12|1018
1609932900000|2021-01-06 11:35:00|1151.4|1148.4|1152.14|1149.14|1157.39|1154.39|1149.76|1146.76|1002
1609933200000|2021-01-06 11:40:00|1152.15|1149.15|1152.18|1149.18|1153.7|1150.7|1148.33|1145.33|1039
1609933500000|2021-01-06 11:45:00|1152.05|1149.05|1151.49|1148.49|1158.65|1155.65|1148.46|1145.46|1024
1609933800000|2021-01-06 11:50:00|1151.46|1148.46|1156.45|1153.45|1157.4|1154.4|1145.55|1142.55|1065
1609934100000|2021-01-06 11:55:00|1156.57|1153.57|1157.01|1154.01|1160.69|1157.69|1152.75|1149.75|1024
1609934400000|2021-01-06 12:00:00|1157.09|1154.09|1148.95|1145.95|1163.17|1160.17|1147.39|1144.39|1061
1609934700000|2021-01-06 12:05:00|1148.86|1145.86|1145.09|1142.09|1151.95|1148.95|1144.86|1141.86|1016
1609935000000|2021-01-06 12:10:00|1145.08|1142.08|1153.83|1150.83|1154.38|1151.38|1144.77|1141.77|984
1609935300000|2021-01-06 12:15:00|1153.84|1150.84|1149.58|1146.58|1155.82|1152.82|1148.31|1145.31|1005
1609935600000|2021-01-06 12:20:00|1149.55|1146.55|1148.32|1145.32|1151.98|1148.98|1147.73|1144.73|952
1609935900000|2021-01-06 12:25:00|1148.3|1145.3|1150.76|1147.76|1152.04|1149.04|1146.42|1143.42|972
1609936200000|2021-01-06 12:30:00|1150.75|1147.75|1144.48|1141.48|1150.75|1147.75|1142.65|1139.65|924
1609936500000|2021-01-06 12:35:00|1144.62|1141.62|1145.76|1142.76|1146.63|1143.63|1140.85|1137.85|1002
1609936800000|2021-01-06 12:40:00|1145.79|1142.79|1135.97|1132.97|1146.1|1143.1|1134.43|1131.43|1019
1609937100000|2021-01-06 12:45:00|1135.98|1132.98|1142.78|1139.78|1142.84|1139.84|1129.8|1126.8|1033
1609937400000|2021-01-06 12:50:00|1142.82|1139.82|1146.02|1143.02|1147.9|1144.9|1139.28|1136.28|992
1609937700000|2021-01-06 12:55:00|1145.95|1142.95|1148.93|1145.93|1149.38|1146.38|1142.25|1139.25|939
1609938000000|2021-01-06 13:00:00|1148.95|1145.95|1147.86|1144.86|1153.03|1150.03|1145.64|1142.64|1023
1609938300000|2021-01-06 13:05:00|1147.89|1144.89|1141.76|1138.76|1147.89|1144.89|1141.66|1138.66|1025
1609938600000|2021-01-06 13:10:00|1141.79|1138.79|1137.58|1134.58|1143.28|1140.28|1137.36|1134.36|938
1609938900000|2021-01-06 13:15:00|1137.72|1134.72|1139.34|1136.34|1140.19|1137.19|1132.22|1129.22|940
1609939200000|2021-01-06 13:20:00|1139.4|1136.4|1138.33|1135.33|1142.4|1139.4|1135.02|1132.02|962
1609939500000|2021-01-06 13:25:00|1138.53|1135.53|1136.67|1133.67|1139.07|1136.07|1133.05|1130.05|973
1609939800000|2021-01-06 13:30:00|1136.66|1133.66|1132.25|1129.25|1136.66|1133.66|1126.75|1123.75|1002
1609940100000|2021-01-06 13:35:00|1132.16|1129.16|1136.29|1133.29|1137.07|1134.07|1131.53|1128.53|983
1609940400000|2021-01-06 13:40:00|1136.34|1133.34|1134.54|1131.54|1137.47|1134.47|1134.44|1131.44|931
1609940700000|2021-01-06 13:45:00|1134.56|1131.56|1127.67|1124.67|1134.56|1131.56|1126.62|1123.62|988
1609941000000|2021-01-06 13:50:00|1127.61|1124.61|1140.74|1137.74|1142.72|1139.72|1127.51|1124.51|948
1609941300000|2021-01-06 13:55:00|1140.71|1137.71|1139.82|1136.82|1140.79|1137.79|1136.03|1133.03|950
1609941600000|2021-01-06 14:00:00|1139.83|1136.83|1134.02|1131.02|1139.89|1136.89|1131.25|1128.25|922
1609941900000|2021-01-06 14:05:00|1134.03|1131.03|1133.1|1130.1|1139.14|1136.14|1132.92|1129.92|990
1609942200000|2021-01-06 14:10:00|1133.11|1130.11|1131.97|1128.97|1134.15|1131.15|1130.43|1127.43|1050
1609942500000|2021-01-06 14:15:00|1131.95|1128.95|1135.6|1132.6|1136.63|1133.63|1131.95|1128.95|970
1609942800000|2021-01-06 14:20:00|1135.64|1132.64|1148.68|1145.68|1151.59|1148.59|1133.31|1130.31|928
1609943100000|2021-01-06 14:25:00|1148.76|1145.76|1151.05|1148.05|1151.05|1148.05|1143.87|1140.87|779
1609943400000|2021-01-06 14:30:00|1151.08|1148.08|1145.5|1142.5|1152.02|1149.02|1144.53|1141.53|745
1609943700000|2021-01-06 14:35:00|1145.54|1142.54|1149.22|1146.22|1151.44|1148.44|1144.8|1141.8|730
1609944000000|2021-01-06 14:40:00|1149.25|1146.25|1147.35|1144.35|1150.5|1147.5|1145.78|1142.78|740
1609944300000|2021-01-06 14:45:00|1147.34|1144.34|1144.38|1141.38|1147.54|1144.54|1141.8|1138.8|765
1609944600000|2021-01-06 14:50:00|1144.34|1141.34|1138.52|1135.52|1144.82|1141.82|1137.82|1134.82|739
1609944900000|2021-01-06 14:55:00|1138.55|1135.55|1138.72|1135.72|1140.77|1137.77|1134.87|1131.87|757
1609945200000|2021-01-06 15:00:00|1138.64|1135.64|1139.34|1136.34|1142.45|1139.45|1136.55|1133.55|723
1609945500000|2021-01-06 15:05:00|1139.35|1136.35|1144.54|1141.54|1144.76|1141.76|1138.23|1135.23|708
1609945800000|2021-01-06 15:10:00|1144.57|1141.57|1147.17|1144.17|1147.43|1144.43|1142.77|1139.77|693
1609946100000|2021-01-06 15:15:00|1147.09|1144.09|1150.66|1147.66|1151.06|1148.06|1146.75|1143.75|683
1609946400000|2021-01-06 15:20:00|1150.64|1147.64|1148.83|1145.83|1151.18|1148.18|1147.09|1144.09|705
1609946700000|2021-01-06 15:25:00|1148.8|1145.8|1149.79|1146.79|1150.05|1147.05|1146.8|1143.8|882
1609947000000|2021-01-06 15:30:00|1149.78|1146.78|1158.43|1155.43|1158.43|1155.43|1149.48|1146.48|961
1609947300000|2021-01-06 15:35:00|1158.23|1155.23|1155.32|1152.32|1159.28|1156.28|1152.66|1149.66|962
1609947600000|2021-01-06 15:40:00|1155.31|1152.31|1156.76|1153.76|1156.83|1153.83|1152.29|1149.29|844
1609947900000|2021-01-06 15:45:00|1156.77|1153.77|1146.69|1143.69|1156.77|1153.77|1145.68|1142.68|1019
1609948200000|2021-01-06 15:50:00|1146.61|1143.61|1148.93|1145.93|1149.04|1146.04|1145.9|1142.9|938
1609948500000|2021-01-06 15:55:00|1148.94|1145.94|1148.63|1145.63|1150.31|1147.31|1147.67|1144.67|924
1609948800000|2021-01-06 16:00:00|1148.68|1145.68|1180.02|1177.02|1181.34|1178.34|1148.68|1145.68|1108
1609949100000|2021-01-06 16:05:00|1180.38|1177.38|1175.83|1172.83|1181.63|1178.63|1170.44|1167.44|1073
1609949400000|2021-01-06 16:10:00|1175.78|1172.78|1170.7|1167.7|1175.94|1172.94|1165.19|1162.19|1039
1609949700000|2021-01-06 16:15:00|1170.72|1167.72|1173.65|1170.65|1179.86|1176.86|1169.14|1166.14|1050
1609950000000|2021-01-06 16:20:00|1173.64|1170.64|1184.4|1181.4|1189.12|1186.12|1173.62|1170.62|1010
1609950300000|2021-01-06 16:25:00|1184.51|1181.51|1181.78|1178.78|1192.31|1189.31|1179.42|1176.42|960
1609950600000|2021-01-06 16:30:00|1181.51|1178.51|1193.46|1190.46|1197.55|1194.55|1178.79|1175.79|967
1609950900000|2021-01-06 16:35:00|1193.44|1190.44|1187.2|1184.2|1194.77|1191.77|1186.65|1183.65|948
1609951200000|2021-01-06 16:40:00|1187.08|1184.08|1187.89|1184.89|1192.09|1189.09|1183.98|1180.98|976
1609951500000|2021-01-06 16:45:00|1187.82|1184.82|1182.4|1179.4|1193.62|1190.62|1180.08|1177.08|935
1609951800000|2021-01-06 16:50:00|1182.35|1179.35|1172.83|1169.83|1182.53|1179.53|1163.95|1160.95|1020
1609952100000|2021-01-06 16:55:00|1172.55|1169.55|1176.62|1173.62|1177.08|1174.08|1172.55|1169.55|968
1609952400000|2021-01-06 17:00:00|1176.65|1173.65|1186.43|1183.43|1186.83|1183.83|1175.26|1172.26|1044
1609952700000|2021-01-06 17:05:00|1186.45|1183.45|1188.69|1185.69|1190.92|1187.92|1182.34|1179.34|1005
1609953000000|2021-01-06 17:10:00|1188.71|1185.71|1187.72|1184.72|1189.02|1186.02|1180.36|1177.36|977
1609953300000|2021-01-06 17:15:00|1187.65|1184.65|1189.86|1186.86|1191.71|1188.71|1183.25|1180.25|1011
1609953600000|2021-01-06 17:20:00|1189.83|1186.83|1192.93|1189.93|1193.3|1190.3|1188.16|1185.16|1022
1609953900000|2021-01-06 17:25:00|1192.91|1189.91|1198.05|1195.05|1199.24|1196.24|1190.92|1187.92|959
1609954200000|2021-01-06 17:30:00|1198.08|1195.08|1200.26|1197.26|1201.6|1198.6|1192.25|1189.25|1004
1609954500000|2021-01-06 17:35:00|1200.24|1197.24|1194.15|1191.15|1201.24|1198.24|1194.15|1191.15|1050
1609954800000|2021-01-06 17:40:00|1194.19|1191.19|1200.84|1197.84|1200.95|1197.95|1193.92|1190.92|997
1609955100000|2021-01-06 17:45:00|1200.76|1197.76|1205.17|1202.17|1213.54|1210.54|1198.5|1195.5|1020
1609955400000|2021-01-06 17:50:00|1204.92|1201.92|1198.57|1195.57|1210.66|1207.66|1197.52|1194.52|1032
1609955700000|2021-01-06 17:55:00|1198.51|1195.51|1197.23|1194.23|1201.38|1198.38|1191.13|1188.13|985
1609956000000|2021-01-06 18:00:00|1197.27|1194.27|1206.21|1203.21|1206.21|1203.21|1197.27|1194.27|941
1609956300000|2021-01-06 18:05:00|1206.22|1203.22|1207.25|1204.25|1214.03|1211.03|1206.21|1203.21|1027
1609956600000|2021-01-06 18:10:00|1207.26|1204.26|1206.94|1203.94|1209.42|1206.42|1203.71|1200.71|1022
1609956900000|2021-01-06 18:15:00|1206.99|1203.99|1201.13|1198.13|1207.57|1204.57|1200.28|1197.28|1005
1609957200000|2021-01-06 18:20:00|1201.11|1198.11|1198.73|1195.73|1202.63|1199.63|1195.5|1192.5|932
1609957500000|2021-01-06 18:25:00|1198.72|1195.72|1194.91|1191.91|1201.93|1198.93|1194.9|1191.9|911
1609957800000|2021-01-06 18:30:00|1194.9|1191.9|1200.85|1197.85|1200.88|1197.88|1190.02|1187.02|935
1609958100000|2021-01-06 18:35:00|1200.83|1197.83|1200.58|1197.58|1201.28|1198.28|1195.25|1192.25|930
1609958400000|2021-01-06 18:40:00|1200.69|1197.69|1196.79|1193.79|1200.87|1197.87|1194.3|1191.3|912
1609958700000|2021-01-06 18:45:00|1196.78|1193.78|1201.52|1198.52|1203.05|1200.05|1196.4|1193.4|941
1609959000000|2021-01-06 18:50:00|1201.5|1198.5|1193.36|1190.36|1202.02|1199.02|1193.07|1190.07|966
1609959300000|2021-01-06 18:55:00|1193.32|1190.32|1196.63|1193.63|1198.7|1195.7|1192.93|1189.93|950
1609959600000|2021-01-06 19:00:00|1196.67|1193.67|1204.32|1201.32|1207.94|1204.94|1194.43|1191.43|967
1609959900000|2021-01-06 19:05:00|1204.38|1201.38|1207.79|1204.79|1210.28|1207.28|1204.38|1201.38|1020
1609960200000|2021-01-06 19:10:00|1207.86|1204.86|1205.46|1202.46|1209.6|1206.6|1201.86|1198.86|997
1609960500000|2021-01-06 19:15:00|1205.47|1202.47|1204.22|1201.22|1207.14|1204.14|1200.9|1197.9|979
1609960800000|2021-01-06 19:20:00|1204.15|1201.15|1205.49|1202.49|1209.48|1206.48|1203.17|1200.17|1009
1609961100000|2021-01-06 19:25:00|1205.56|1202.56|1205.34|1202.34|1207.81|1204.81|1203.65|1200.65|967
1609961400000|2021-01-06 19:30:00|1205.35|1202.35|1193.41|1190.41|1207.75|1204.75|1192.38|1189.38|935
1609961700000|2021-01-06 19:35:00|1193.3|1190.3|1189.49|1186.49|1194.97|1191.97|1188.44|1185.44|1033
1609962000000|2021-01-06 19:40:00|1189.48|1186.48|1193.89|1190.89|1194.26|1191.26|1185.72|1182.72|966
1609962300000|2021-01-06 19:45:00|1193.83|1190.83|1189.87|1186.87|1194.75|1191.75|1188.94|1185.94|956
1609962600000|2021-01-06 19:50:00|1189.84|1186.84|1177.92|1174.92|1189.97|1186.97|1177.86|1174.86|1004
1609962900000|2021-01-06 19:55:00|1177.96|1174.96|1165.06|1162.06|1179.64|1176.64|1162.03|1159.03|1000
1609963200000|2021-01-06 20:00:00|1164.93|1161.93|1149.7|1146.7|1181.73|1178.73|1144.63|1141.63|1078
1609963500000|2021-01-06 20:05:00|1148.79|1145.79|1145.57|1142.57|1148.79|1145.79|1122.77|1119.77|1141
1609963800000|2021-01-06 20:10:00|1145.63|1142.63|1134.19|1131.19|1145.63|1142.63|1132.27|1129.27|1104
1609964100000|2021-01-06 20:15:00|1134.23|1131.23|1152.51|1149.51|1153.64|1150.64|1128.13|1125.13|1078
1609964400000|2021-01-06 20:20:00|1152.54|1149.54|1166.63|1163.63|1166.83|1163.83|1152.53|1149.53|1059
1609964700000|2021-01-06 20:25:00|1166.58|1163.58|1173.75|1170.75|1179.55|1176.55|1166.22|1163.22|1102
1609965000000|2021-01-06 20:30:00|1173.77|1170.77|1175.78|1172.78|1184.25|1181.25|1172.52|1169.52|1089
1609965300000|2021-01-06 20:35:00|1175.75|1172.75|1171.32|1168.32|1177.39|1174.39|1162.49|1159.49|1085
1609965600000|2021-01-06 20:40:00|1171.3|1168.3|1174.63|1171.63|1176.9|1173.9|1168.95|1165.95|1044
1609965900000|2021-01-06 20:45:00|1174.61|1171.61|1195.07|1192.07|1195.28|1192.28|1173.2|1170.2|1088
1609966200000|2021-01-06 20:50:00|1194.55|1191.55|1203.75|1200.75|1204.14|1201.14|1193.79|1190.79|1077
1609966500000|2021-01-06 20:55:00|1204.03|1201.03|1202.17|1199.17|1212.32|1209.32|1196.19|1193.19|1096
1609966800000|2021-01-06 21:00:00|1202.27|1199.27|1188.01|1185.01|1205.97|1202.97|1184.31|1181.31|1125
1609967100000|2021-01-06 21:05:00|1187.94|1184.94|1190.42|1187.42|1195.66|1192.66|1187.58|1184.58|1097
1609967400000|2021-01-06 21:10:00|1190.43|1187.43|1193.25|1190.25|1201.43|1198.43|1190.39|1187.39|1066
1609967700000|2021-01-06 21:15:00|1193.34|1190.34|1192.88|1189.88|1200.59|1197.59|1188.64|1185.64|1095
1609968000000|2021-01-06 21:20:00|1192.9|1189.9|1189.64|1186.64|1193.03|1190.03|1178.76|1175.76|1073
1609968300000|2021-01-06 21:25:00|1189.62|1186.62|1183.8|1180.8|1189.94|1186.94|1183.78|1180.78|953
1609968600000|2021-01-06 21:30:00|1183.77|1180.77|1186.96|1183.96|1193.06|1190.06|1181.19|1178.19|1022
1609968900000|2021-01-06 21:35:00|1187.41|1184.41|1192.24|1189.24|1193.34|1190.34|1184.39|1181.39|977
1609969200000|2021-01-06 21:40:00|1192.23|1189.23|1189.44|1186.44|1192.79|1189.79|1185.04|1182.04|1047
1609969500000|2021-01-06 21:45:00|1189.47|1186.47|1189.92|1186.92|1194.09|1191.09|1186.25|1183.25|992
1609969800000|2021-01-06 21:50:00|1189.91|1186.91|1187.96|1184.96|1192.39|1189.39|1186.55|1183.55|991
1609970100000|2021-01-06 21:55:00|1188.06|1185.06|1185.33|1182.33|1190.37|1187.37|1182.34|1179.34|982
1609970400000|2021-01-06 22:00:00|1185.3|1182.3|1190.25|1187.25|1190.25|1187.25|1178.69|1175.69|780
1609970700000|2021-01-06 22:05:00|1190.3|1187.3|1193.17|1190.17|1193.27|1190.27|1186.32|1183.32|745
1609971000000|2021-01-06 22:10:00|1193.18|1190.18|1194.9|1191.9|1195.58|1192.58|1193.04|1190.04|683
1609971300000|2021-01-06 22:15:00|1194.85|1191.85|1194.25|1191.25|1196.86|1193.86|1193.77|1190.77|643
1609971600000|2021-01-06 22:20:00|1194.23|1191.23|1194.83|1191.83|1196.8|1193.8|1194.15|1191.15|492
1609971900000|2021-01-06 22:25:00|1194.85|1191.85|1198.41|1195.41|1198.8|1195.8|1194.02|1191.02|661
1609972200000|2021-01-06 22:30:00|1198.34|1195.34|1189.74|1186.74|1199|1196|1189.74|1186.74|786
1609972500000|2021-01-06 22:35:00|1189.73|1186.73|1192.35|1189.35|1192.95|1189.95|1187.97|1184.97|841
1609972800000|2021-01-06 22:40:00|1192.5|1189.5|1197.1|1194.1|1198.08|1195.08|1192.42|1189.42|729
1609973100000|2021-01-06 22:45:00|1197.16|1194.16|1191.21|1188.21|1197.33|1194.33|1190.53|1187.53|916
1609973400000|2021-01-06 22:50:00|1191.23|1188.23|1187.58|1184.58|1194.13|1191.13|1187.41|1184.41|762
1609973700000|2021-01-06 22:55:00|1187.53|1184.53|1182.76|1179.76|1187.53|1184.53|1181.87|1178.87|875
1609974000000|2021-01-06 23:00:00|1182.68|1179.68|1189.63|1186.63|1189.83|1186.83|1181.18|1178.18|921
1609974300000|2021-01-06 23:05:00|1189.66|1186.66|1193.59|1190.59|1193.92|1190.92|1187.27|1184.27|924
1609974600000|2021-01-06 23:10:00|1193.61|1190.61|1190.4|1187.4|1193.81|1190.81|1189.43|1186.43|964
1609974900000|2021-01-06 23:15:00|1190.33|1187.33|1189.81|1186.81|1195.12|1192.12|1187.46|1184.46|983
1609975200000|2021-01-06 23:20:00|1189.8|1186.8|1195.15|1192.15|1195.72|1192.72|1189.66|1186.66|957
1609975500000|2021-01-06 23:25:00|1195.1|1192.1|1193.21|1190.21|1195.29|1192.29|1188.4|1185.4|928
1609975800000|2021-01-06 23:30:00|1193.22|1190.22|1195.27|1192.27|1196.61|1193.61|1191.98|1188.98|807
1609976100000|2021-01-06 23:35:00|1195.3|1192.3|1192.11|1189.11|1195.91|1192.91|1191.94|1188.94|869
1609976400000|2021-01-06 23:40:00|1192.13|1189.13|1201.79|1198.79|1202.17|1199.17|1192.04|1189.04|1044
1609976700000|2021-01-06 23:45:00|1201.72|1198.72|1207.01|1204.01|1207.81|1204.81|1198.85|1195.85|1032
1609977000000|2021-01-06 23:50:00|1206.89|1203.89|1205.94|1202.94|1210.39|1207.39|1205.02|1202.02|1034
1609977300000|2021-01-06 23:55:00|1205.92|1202.92|1212.71|1209.71|1216.83|1213.83|1204.12|1201.12|1102
1609977600000|2021-01-07 00:00:00|1213.34|1210.34|1214.1|1211.1|1225.11|1222.11|1212.33|1209.33|1056
1609977900000|2021-01-07 00:05:00|1213.85|1210.85|1204.86|1201.86|1214.02|1211.02|1201.21|1198.21|1091
1609978200000|2021-01-07 00:10:00|1204.77|1201.77|1201.04|1198.04|1209.45|1206.45|1200.82|1197.82|1038
1609978500000|2021-01-07 00:15:00|1201.12|1198.12|1205.15|1202.15|1205.65|1202.65|1193.1|1190.1|1032
1609978800000|2021-01-07 00:20:00|1205.1|1202.1|1206.66|1203.66|1209.01|1206.01|1204.84|1201.84|1030
1609979100000|2021-01-07 00:25:00|1206.67|1203.67|1211.59|1208.59|1214|1211|1204.47|1201.47|1026
1609979400000|2021-01-07 00:30:00|1211.61|1208.61|1214.93|1211.93|1218.58|1215.58|1211.61|1208.61|1053
1609979700000|2021-01-07 00:35:00|1214.86|1211.86|1218.64|1215.64|1218.84|1215.84|1212.18|1209.18|1041
1609980000000|2021-01-07 00:40:00|1218.63|1215.63|1217.36|1214.36|1218.79|1215.79|1211.2|1208.2|1037
1609980300000|2021-01-07 00:45:00|1217.11|1214.11|1210.24|1207.24|1217.44|1214.44|1207.84|1204.84|1059
1609980600000|2021-01-07 00:50:00|1210.45|1207.45|1206.63|1203.63|1210.94|1207.94|1203.81|1200.81|954
1609980900000|2021-01-07 00:55:00|1206.65|1203.65|1204.74|1201.74|1211.95|1208.95|1204.54|1201.54|1031
1609981200000|2021-01-07 01:00:00|1204.75|1201.75|1207.71|1204.71|1207.89|1204.89|1202.08|1199.08|989
1609981500000|2021-01-07 01:05:00|1207.73|1204.73|1207.71|1204.71|1212.82|1209.82|1206.62|1203.62|1015
1609981800000|2021-01-07 01:10:00|1207.85|1204.85|1206.91|1203.91|1212.5|1209.5|1206.71|1203.71|1056
1609982100000|2021-01-07 01:15:00|1206.88|1203.88|1209.19|1206.19|1210.19|1207.19|1203.72|1200.72|1043
1609982400000|2021-01-07 01:20:00|1209.16|1206.16|1214.21|1211.21|1215.59|1212.59|1208.55|1205.55|975
1609982700000|2021-01-07 01:25:00|1214.5|1211.5|1208.28|1205.28|1214.6|1211.6|1206.85|1203.85|991
1609983000000|2021-01-07 01:30:00|1208.41|1205.41|1209.74|1206.74|1209.84|1206.84|1206.62|1203.62|921
1609983300000|2021-01-07 01:35:00|1209.79|1206.79|1207.32|1204.32|1209.97|1206.97|1206.15|1203.15|877
1609983600000|2021-01-07 01:40:00|1207.36|1204.36|1210.52|1207.52|1212.46|1209.46|1203.77|1200.77|1014
1609983900000|2021-01-07 01:45:00|1210.55|1207.55|1205.4|1202.4|1211.63|1208.63|1204.73|1201.73|980
1609984200000|2021-01-07 01:50:00|1205.49|1202.49|1205.51|1202.51|1206.36|1203.36|1202.33|1199.33|964
1609984500000|2021-01-07 01:55:00|1205.66|1202.66|1205.41|1202.41|1206.68|1203.68|1204.19|1201.19|884
1609984800000|2021-01-07 02:00:00|1205.44|1202.44|1207.85|1204.85|1208.75|1205.75|1202.04|1199.04|902
1609985100000|2021-01-07 02:05:00|1207.99|1204.99|1206.47|1203.47|1210.01|1207.01|1206.04|1203.04|841
1609985400000|2021-01-07 02:10:00|1206.5|1203.5|1197.34|1194.34|1207.5|1204.5|1196.61|1193.61|995
1609985700000|2021-01-07 02:15:00|1197.4|1194.4|1191.8|1188.8|1198.04|1195.04|1187.95|1184.95|1070
1609986000000|2021-01-07 02:20:00|1191.64|1188.64|1192.27|1189.27|1193.53|1190.53|1184.76|1181.76|1085
1609986300000|2021-01-07 02:25:00|1192.46|1189.46|1193.62|1190.62|1193.79|1190.79|1189.48|1186.48|1014
1609986600000|2021-01-07 02:30:00|1193.63|1190.63|1197.07|1194.07|1198.65|1195.65|1189.98|1186.98|970
1609986900000|2021-01-07 02:35:00|1197.17|1194.17|1198.44|1195.44|1201.86|1198.86|1197.12|1194.12|913
1609987200000|2021-01-07 02:40:00|1198.48|1195.48|1200.86|1197.86|1201.35|1198.35|1198.48|1195.48|851
1609987500000|2021-01-07 02:45:00|1200.9|1197.9|1198.26|1195.26|1203.88|1200.88|1198.26|1195.26|891
1609987800000|2021-01-07 02:50:00|1198.3|1195.3|1203.7|1200.7|1204.8|1201.8|1196.33|1193.33|906
1609988100000|2021-01-07 02:55:00|1203.69|1200.69|1201.31|1198.31|1205.77|1202.77|1200.1|1197.1|930
1609988400000|2021-01-07 03:00:00|1201.29|1198.29|1203.65|1200.65|1204.36|1201.36|1199.27|1196.27|961
1609988700000|2021-01-07 03:05:00|1203.66|1200.66|1206.41|1203.41|1206.81|1203.81|1202.41|1199.41|965
1609989000000|2021-01-07 03:10:00|1206.4|1203.4|1204.52|1201.52|1209.01|1206.01|1202.83|1199.83|929
1609989300000|2021-01-07 03:15:00|1204.5|1201.5|1212.94|1209.94|1214.45|1211.45|1202.7|1199.7|982
1609989600000|2021-01-07 03:20:00|1212.97|1209.97|1216.28|1213.28|1216.48|1213.48|1211.8|1208.8|1019
1609989900000|2021-01-07 03:25:00|1216.25|1213.25|1224.84|1221.84|1224.84|1221.84|1216.22|1213.22|1027
1609990200000|2021-01-07 03:30:00|1224.8|1221.8|1217.88|1214.88|1224.8|1221.8|1217.63|1214.63|1000
1609990500000|2021-01-07 03:35:00|1218.01|1215.01|1219.94|1216.94|1222.36|1219.36|1217.37|1214.37|952
1609990800000|2021-01-07 03:40:00|1219.95|1216.95|1229.61|1226.61|1229.83|1226.83|1219.67|1216.67|976
1609991100000|2021-01-07 03:45:00|1229.68|1226.68|1220.7|1217.7|1229.79|1226.79|1218.08|1215.08|1065
1609991400000|2021-01-07 03:50:00|1220.61|1217.61|1222.22|1219.22|1222.67|1219.67|1218.99|1215.99|910
1609991700000|2021-01-07 03:55:00|1222.25|1219.25|1219.63|1216.63|1222.39|1219.39|1216.44|1213.44|960
1609992000000|2021-01-07 04:00:00|1219.56|1216.56|1213.16|1210.16|1221.42|1218.42|1209.6|1206.6|1028
1609992300000|2021-01-07 04:05:00|1213.26|1210.26|1214.46|1211.46|1218.12|1215.12|1210.52|1207.52|974
1609992600000|2021-01-07 04:10:00|1214.47|1211.47|1214.55|1211.55|1216.46|1213.46|1211.97|1208.97|870
1609992900000|2021-01-07 04:15:00|1214.5|1211.5|1208.98|1205.98|1216|1213|1208.21|1205.21|926
1609993200000|2021-01-07 04:20:00|1209.01|1206.01|1214.19|1211.19|1214.22|1211.22|1207.43|1204.43|918
1609993500000|2021-01-07 04:25:00|1214.18|1211.18|1212.67|1209.67|1215.84|1212.84|1212.09|1209.09|884
1609993800000|2021-01-07 04:30:00|1212.65|1209.65|1216.24|1213.24|1216.84|1213.84|1212.55|1209.55|952
1609994100000|2021-01-07 04:35:00|1216.21|1213.21|1219.12|1216.12|1220.67|1217.67|1214.05|1211.05|920
1609994400000|2021-01-07 04:40:00|1219.08|1216.08|1220.81|1217.81|1221.24|1218.24|1217.59|1214.59|900
1609994700000|2021-01-07 04:45:00|1220.9|1217.9|1219.78|1216.78|1221.74|1218.74|1217.88|1214.88|779
1609995000000|2021-01-07 04:50:00|1219.8|1216.8|1219.44|1216.44|1220.47|1217.47|1215.89|1212.89|919
1609995300000|2021-01-07 04:55:00|1219.32|1216.32|1216.49|1213.49|1220.13|1217.13|1215.98|1212.98|775
1609995600000|2021-01-07 05:00:00|1216.53|1213.53|1212.49|1209.49|1219.74|1216.74|1212.07|1209.07|891
1609995900000|2021-01-07 05:05:00|1212.17|1209.17|1209.9|1206.9|1213.95|1210.95|1209.81|1206.81|969
1609996200000|2021-01-07 05:10:00|1209.94|1206.94|1213.46|1210.46|1213.86|1210.86|1209.67|1206.67|872
1609996500000|2021-01-07 05:15:00|1213.52|1210.52|1217.1|1214.1|1217.73|1214.73|1211.27|1208.27|807
1609996800000|2021-01-07 05:20:00|1217.39|1214.39|1216.51|1213.51|1218.59|1215.59|1215.39|1212.39|851
1609997100000|2021-01-07 05:25:00|1216.52|1213.52|1217.49|1214.49|1218.9|1215.9|1216.43|1213.43|870
1609997400000|2021-01-07 05:30:00|1217.5|1214.5|1219.42|1216.42|1220.07|1217.07|1217.49|1214.49|843
1609997700000|2021-01-07 05:35:00|1219.35|1216.35|1220.01|1217.01|1223.54|1220.54|1219.29|1216.29|907
1609998000000|2021-01-07 05:40:00|1220.02|1217.02|1211.75|1208.75|1220.74|1217.74|1211.64|1208.64|941
1609998300000|2021-01-07 05:45:00|1211.68|1208.68|1217.53|1214.53|1218.24|1215.24|1210.43|1207.43|886
1609998600000|2021-01-07 05:50:00|1217.54|1214.54|1215.11|1212.11|1217.64|1214.64|1214.31|1211.31|852
1609998900000|2021-01-07 05:55:00|1215.13|1212.13|1214|1211|1215.13|1212.13|1211.94|1208.94|858
1609999200000|2021-01-07 06:00:00|1214.1|1211.1|1212.92|1209.92|1217.47|1214.47|1212.92|1209.92|881
1609999500000|2021-01-07 06:05:00|1212.73|1209.73|1209.22|1206.22|1213.95|1210.95|1209.16|1206.16|801
1609999800000|2021-01-07 06:10:00|1209.23|1206.23|1210.47|1207.47|1212.74|1209.74|1209.23|1206.23|968
1610000100000|2021-01-07 06:15:00|1210.46|1207.46|1210.93|1207.93|1212.88|1209.88|1210.06|1207.06|864
1610000400000|2021-01-07 06:20:00|1210.88|1207.88|1204.25|1201.25|1211.34|1208.34|1203.91|1200.91|998
1610000700000|2021-01-07 06:25:00|1204.28|1201.28|1195.05|1192.05|1204.9|1201.9|1190.71|1187.71|1020
1610001000000|2021-01-07 06:30:00|1195.03|1192.03|1204.67|1201.67|1204.73|1201.73|1195.03|1192.03|867
1610001300000|2021-01-07 06:35:00|1204.66|1201.66|1203.12|1200.12|1204.73|1201.73|1201.47|1198.47|862
1610001600000|2021-01-07 06:40:00|1203.11|1200.11|1202.85|1199.85|1207.76|1204.76|1202.79|1199.79|896
1610001900000|2021-01-07 06:45:00|1202.89|1199.89|1204.13|1201.13|1205.46|1202.46|1201.8|1198.8|898
1610002200000|2021-01-07 06:50:00|1204.15|1201.15|1205.07|1202.07|1206.52|1203.52|1203.77|1200.77|795
1610002500000|2021-01-07 06:55:00|1205.05|1202.05|1203.8|1200.8|1207.26|1204.26|1203.8|1200.8|633
1610002800000|2021-01-07 07:00:00|1203.79|1200.79|1198.61|1195.61|1206.18|1203.18|1198.03|1195.03|802
1610003100000|2021-01-07 07:05:00|1198.75|1195.75|1205.45|1202.45|1205.96|1202.96|1198.72|1195.72|892
1610003400000|2021-01-07 07:10:00|1205.44|1202.44|1208.6|1205.6|1208.62|1205.62|1204.57|1201.57|807
1610003700000|2021-01-07 07:15:00|1208.59|1205.59|1203.87|1200.87|1209.62|1206.62|1203.87|1200.87|834
1610004000000|2021-01-07 07:20:00|1203.83|1200.83|1200.65|1197.65|1206.48|1203.48|1200.65|1197.65|834
1610004300000|2021-01-07 07:25:00|1200.56|1197.56|1200.64|1197.64|1202.48|1199.48|1200.13|1197.13|891
1610004600000|2021-01-07 07:30:00|1200.76|1197.76|1194.09|1191.09|1200.92|1197.92|1194.06|1191.06|844
1610004900000|2021-01-07 07:35:00|1194.1|1191.1|1196.08|1193.08|1196.51|1193.51|1191.82|1188.82|896
1610005200000|2021-01-07 07:40:00|1196.09|1193.09|1195.44|1192.44|1198.11|1195.11|1194.13|1191.13|869
1610005500000|2021-01-07 07:45:00|1195.45|1192.45|1186.63|1183.63|1195.55|1192.55|1185.85|1182.85|952
1610005800000|2021-01-07 07:50:00|1186.64|1183.64|1190.49|1187.49|1191.87|1188.87|1186.18|1183.18|867
1610006100000|2021-01-07 07:55:00|1190.5|1187.5|1189.45|1186.45|1193.4|1190.4|1184.94|1181.94|939
1610006400000|2021-01-07 08:00:00|1189.48|1186.48|1193.82|1190.82|1195.31|1192.31|1189.48|1186.48|884
1610006700000|2021-01-07 08:05:00|1193.72|1190.72|1193.88|1190.88|1194.67|1191.67|1192.79|1189.79|762
1610007000000|2021-01-07 08:10:00|1193.67|1190.67|1190.35|1187.35|1194.9|1191.9|1190.13|1187.13|701
1610007300000|2021-01-07 08:15:00|1190.33|1187.33|1171.07|1168.07|1190.33|1187.33|1165.01|1162.01|1049
1610007600000|2021-01-07 08:20:00|1170.5|1167.5|1169.1|1166.1|1177.01|1174.01|1162.91|1159.91|1002
1610007900000|2021-01-07 08:25:00|1169.34|1166.34|1181.09|1178.09|1182.9|1179.9|1168.94|1165.94|905
1610008200000|2021-01-07 08:30:00|1181.1|1178.1|1185.5|1182.5|1186.3|1183.3|1177.62|1174.62|934
1610008500000|2021-01-07 08:35:00|1185.61|1182.61|1189.76|1186.76|1189.99|1186.99|1185.13|1182.13|779
1610008800000|2021-01-07 08:40:00|1189.81|1186.81|1195.77|1192.77|1195.77|1192.77|1185.98|1182.98|892
1610009100000|2021-01-07 08:45:00|1195.69|1192.69|1197.54|1194.54|1200.2|1197.2|1193.81|1190.81|940
1610009400000|2021-01-07 08:50:00|1197.5|1194.5|1199.57|1196.57|1202.32|1199.32|1195.51|1192.51|908
1610009700000|2021-01-07 08:55:00|1199.54|1196.54|1198.82|1195.82|1200.95|1197.95|1197.39|1194.39|791
1610010000000|2021-01-07 09:00:00|1198.84|1195.84|1196.7|1193.7|1202.4|1199.4|1196.7|1193.7|605
1610010300000|2021-01-07 09:05:00|1196.61|1193.61|1195.18|1192.18|1198.02|1195.02|1193.49|1190.49|889
1610010600000|2021-01-07 09:10:00|1195.16|1192.16|1192.84|1189.84|1196.81|1193.81|1192.79|1189.79|789
1610010900000|2021-01-07 09:15:00|1192.89|1189.89|1195.04|1192.04|1199.11|1196.11|1192.72|1189.72|874
1610011200000|2021-01-07 09:20:00|1195.03|1192.03|1192.83|1189.83|1195.79|1192.79|1192.15|1189.15|903
1610011500000|2021-01-07 09:25:00|1192.85|1189.85|1194.89|1191.89|1196.9|1193.9|1192.44|1189.44|857
1610011800000|2021-01-07 09:30:00|1195.01|1192.01|1185.3|1182.3|1195.27|1192.27|1184.37|1181.37|934
1610012100000|2021-01-07 09:35:00|1185.23|1182.23|1191.07|1188.07|1191.07|1188.07|1184.44|1181.44|906
1610012400000|2021-01-07 09:40:00|1191.25|1188.25|1199.1|1196.1|1199.14|1196.14|1191.18|1188.18|890
1610012700000|2021-01-07 09:45:00|1199.11|1196.11|1196.87|1193.87|1199.63|1196.63|1196.44|1193.44|833
1610013000000|2021-01-07 09:50:00|1196.84|1193.84|1204.2|1201.2|1204.61|1201.61|1196.84|1193.84|894
1610013300000|2021-01-07 09:55:00|1204.16|1201.16|1207.93|1204.93|1207.93|1204.93|1202.47|1199.47|827
1610013600000|2021-01-07 10:00:00|1207.97|1204.97|1200.99|1197.99|1208.04|1205.04|1200.72|1197.72|926
1610013900000|2021-01-07 10:05:00|1201.03|1198.03|1198.23|1195.23|1202.06|1199.06|1195.58|1192.58|950
1610014200000|2021-01-07 10:10:00|1198.13|1195.13|1197.22|1194.22|1198.55|1195.55|1195.5|1192.5|877
1610014500000|2021-01-07 10:15:00|1197.2|1194.2|1193.28|1190.28|1199.29|1196.29|1193.13|1190.13|764
1610014800000|2021-01-07 10:20:00|1193.29|1190.29|1194.4|1191.4|1195.51|1192.51|1191.82|1188.82|862
1610015100000|2021-01-07 10:25:00|1194.49|1191.49|1190.83|1187.83|1194.74|1191.74|1190.78|1187.78|715
1610015400000|2021-01-07 10:30:00|1190.74|1187.74|1195.35|1192.35|1196.5|1193.5|1190.58|1187.58|844
1610015700000|2021-01-07 10:35:00|1195.31|1192.31|1195.89|1192.89|1199.01|1196.01|1194.82|1191.82|780
1610016000000|2021-01-07 10:40:00|1195.87|1192.87|1188.34|1185.34|1195.87|1192.87|1187.5|1184.5|993
1610016300000|2021-01-07 10:45:00|1188.32|1185.32|1188.26|1185.26|1191.17|1188.17|1187.42|1184.42|846
1610016600000|2021-01-07 10:50:00|1188.22|1185.22|1187.33|1184.33|1192.49|1189.49|1185.35|1182.35|897
1610016900000|2021-01-07 10:55:00|1187.48|1184.48|1186.56|1183.56|1193.43|1190.43|1185.26|1182.26|878
1610017200000|2021-01-07 11:00:00|1186.55|1183.55|1192.89|1189.89|1192.9|1189.9|1186.54|1183.54|853
1610017500000|2021-01-07 11:05:00|1192.87|1189.87|1194.88|1191.88|1195.16|1192.16|1190.53|1187.53|848
1610017800000|2021-01-07 11:10:00|1194.9|1191.9|1194.39|1191.39|1194.96|1191.96|1189.35|1186.35|907
1610018100000|2021-01-07 11:15:00|1194.34|1191.34|1195.89|1192.89|1197.22|1194.22|1194.34|1191.34|877
1610018400000|2021-01-07 11:20:00|1195.84|1192.84|1191.43|1188.43|1196.31|1193.31|1191.06|1188.06|875
1610018700000|2021-01-07 11:25:00|1191.39|1188.39|1191.55|1188.55|1193.19|1190.19|1190.54|1187.54|910
1610019000000|2021-01-07 11:30:00|1191.57|1188.57|1195.97|1192.97|1196.53|1193.53|1191.02|1188.02|867
1610019300000|2021-01-07 11:35:00|1196.1|1193.1|1198.88|1195.88|1200.25|1197.25|1195.9|1192.9|843
1610019600000|2021-01-07 11:40:00|1198.89|1195.89|1196.27|1193.27|1198.99|1195.99|1195.35|1192.35|845
1610019900000|2021-01-07 11:45:00|1196.55|1193.55|1201.82|1198.82|1202.31|1199.31|1196.5|1193.5|965
1610020200000|2021-01-07 11:50:00|1201.56|1198.56|1197.93|1194.93|1201.56|1198.56|1197.73|1194.73|860
1610020500000|2021-01-07 11:55:00|1197.89|1194.89|1204.97|1201.97|1208.23|1205.23|1197.85|1194.85|918
1610020800000|2021-01-07 12:00:00|1204.98|1201.98|1214.03|1211.03|1214.03|1211.03|1201.47|1198.47|1030
1610021100000|2021-01-07 12:05:00|1214.23|1211.23|1212.56|1209.56|1217.13|1214.13|1208.61|1205.61|1020
1610021400000|2021-01-07 12:10:00|1212.62|1209.62|1212.48|1209.48|1215.87|1212.87|1210.98|1207.98|993
1610021700000|2021-01-07 12:15:00|1212.47|1209.47|1211.3|1208.3|1213.04|1210.04|1204.06|1201.06|973
1610022000000|2021-01-07 12:20:00|1211.25|1208.25|1215.65|1212.65|1216.5|1213.5|1210.78|1207.78|914
1610022300000|2021-01-07 12:25:00|1215.68|1212.68|1218.5|1215.5|1222.14|1219.14|1215.66|1212.66|938
1610022600000|2021-01-07 12:30:00|1218.55|1215.55|1218.08|1215.08|1221.48|1218.48|1213.49|1210.49|882
1610022900000|2021-01-07 12:35:00|1218.09|1215.09|1218.83|1215.83|1218.87|1215.87|1214.81|1211.81|880
1610023200000|2021-01-07 12:40:00|1218.84|1215.84|1218.73|1215.73|1219.79|1216.79|1215.34|1212.34|883
1610023500000|2021-01-07 12:45:00|1218.76|1215.76|1217.86|1214.86|1218.78|1215.78|1214.14|1211.14|949
1610023800000|2021-01-07 12:50:00|1217.85|1214.85|1222.49|1219.49|1222.83|1219.83|1217.74|1214.74|892
1610024100000|2021-01-07 12:55:00|1222.46|1219.46|1230.78|1227.78|1231.06|1228.06|1220.08|1217.08|951
1610024400000|2021-01-07 13:00:00|1230.48|1227.48|1225.51|1222.51|1232.04|1229.04|1224.49|1221.49|1035
1610024700000|2021-01-07 13:05:00|1225.39|1222.39|1228.87|1225.87|1231.42|1228.42|1225.13|1222.13|966
1610025000000|2021-01-07 13:10:00|1228.88|1225.88|1229.8|1226.8|1230.26|1227.26|1225.32|1222.32|937
1610025300000|2021-01-07 13:15:00|1229.79|1226.79|1227.64|1224.64|1229.79|1226.79|1225.45|1222.45|929
1610025600000|2021-01-07 13:20:00|1227.72|1224.72|1232.87|1229.87|1233.83|1230.83|1227.58|1224.58|950
1610025900000|2021-01-07 13:25:00|1232.68|1229.68|1229.63|1226.63|1234.14|1231.14|1227.87|1224.87|902
1610026200000|2021-01-07 13:30:00|1229.62|1226.62|1225.5|1222.5|1229.63|1226.63|1224.42|1221.42|901
1610026500000|2021-01-07 13:35:00|1225.57|1222.57|1222.84|1219.84|1225.7|1222.7|1220.17|1217.17|918
1610026800000|2021-01-07 13:40:00|1222.85|1219.85|1223.25|1220.25|1224.33|1221.33|1219.6|1216.6|857
1610027100000|2021-01-07 13:45:00|1223.26|1220.26|1214.7|1211.7|1223.64|1220.64|1214.69|1211.69|879
1610027400000|2021-01-07 13:50:00|1214.67|1211.67|1223.54|1220.54|1223.56|1220.56|1214.67|1211.67|928
1610027700000|2021-01-07 13:55:00|1223.53|1220.53|1223.11|1220.11|1224.05|1221.05|1220.78|1217.78|891
1610028000000|2021-01-07 14:00:00|1223.14|1220.14|1227.64|1224.64|1229.96|1226.96|1220.16|1217.16|881
1610028300000|2021-01-07 14:05:00|1227.61|1224.61|1225.45|1222.45|1230.35|1227.35|1224.67|1221.67|931
1610028600000|2021-01-07 14:10:00|1225.42|1222.42|1228.67|1225.67|1229.45|1226.45|1225.07|1222.07|859
1610028900000|2021-01-07 14:15:00|1228.63|1225.63|1223.97|1220.97|1229.85|1226.85|1222.77|1219.77|952
1610029200000|2021-01-07 14:20:00|1223.99|1220.99|1223.51|1220.51|1226.1|1223.1|1223.01|1220.01|850
1610029500000|2021-01-07 14:25:00|1223.5|1220.5|1226.4|1223.4|1226.4|1223.4|1223.5|1220.5|711
1610029800000|2021-01-07 14:30:00|1226.44|1223.44|1229.76|1226.76|1232.39|1229.39|1226.17|1223.17|911
1610030100000|2021-01-07 14:35:00|1229.8|1226.8|1228.51|1225.51|1232.51|1229.51|1228.36|1225.36|915
1610030400000|2021-01-07 14:40:00|1228.58|1225.58|1228.65|1225.65|1229.92|1226.92|1227.95|1224.95|841
1610030700000|2021-01-07 14:45:00|1228.75|1225.75|1224.88|1221.88|1228.76|1225.76|1219.34|1216.34|964
1610031000000|2021-01-07 14:50:00|1224.92|1221.92|1223.13|1220.13|1227.32|1224.32|1222.29|1219.29|948
1610031300000|2021-01-07 14:55:00|1223.1|1220.1|1227.68|1224.68|1227.68|1224.68|1222.35|1219.35|887
1610031600000|2021-01-07 15:00:00|1227.75|1224.75|1227.68|1224.68|1227.99|1224.99|1226.34|1223.34|853
1610031900000|2021-01-07 15:05:00|1227.69|1224.69|1224.99|1221.99|1227.72|1224.72|1224.23|1221.23|871
1610032200000|2021-01-07 15:10:00|1224.98|1221.98|1224.36|1221.36|1226.75|1223.75|1220.15|1217.15|921
1610032500000|2021-01-07 15:15:00|1224.35|1221.35|1222.14|1219.14|1227.12|1224.12|1221.86|1218.86|902
1610032800000|2021-01-07 15:20:00|1222.11|1219.11|1226.03|1223.03|1226.61|1223.61|1221.73|1218.73|840
1610033100000|2021-01-07 15:25:00|1226.04|1223.04|1225.06|1222.06|1226.15|1223.15|1224.43|1221.43|767
1610033400000|2021-01-07 15:30:00|1225.01|1222.01|1240.07|1237.07|1240.39|1237.39|1224.14|1221.14|901
1610033700000|2021-01-07 15:35:00|1240.09|1237.09|1243.7|1240.7|1244.48|1241.48|1236.59|1233.59|954
1610034000000|2021-01-07 15:40:00|1243.67|1240.67|1248.95|1245.95|1249.42|1246.42|1241.44|1238.44|913
1610034300000|2021-01-07 15:45:00|1249.25|1246.25|1250.05|1247.05|1254.37|1251.37|1245.88|1242.88|1001
1610034600000|2021-01-07 15:50:00|1249.94|1246.94|1249.56|1246.56|1250.35|1247.35|1246.31|1243.31|949
1610034900000|2021-01-07 15:55:00|1249.55|1246.55|1253.21|1250.21|1253.21|1250.21|1246.42|1243.42|1013
1610035200000|2021-01-07 16:00:00|1253.41|1250.41|1253.14|1250.14|1259.67|1256.67|1248.97|1245.97|1030
1610035500000|2021-01-07 16:05:00|1253.32|1250.32|1258.7|1255.7|1260.07|1257.07|1243.86|1240.86|1001
1610035800000|2021-01-07 16:10:00|1258.8|1255.8|1259.88|1256.88|1269.89|1266.89|1258.79|1255.79|1090
1610036100000|2021-01-07 16:15:00|1260.04|1257.04|1270.99|1267.99|1274.9|1271.9|1260.01|1257.01|1060
1610036400000|2021-01-07 16:20:00|1270.98|1267.98|1270.21|1267.21|1271.08|1268.08|1263.85|1260.85|1025
1610036700000|2021-01-07 16:25:00|1270.26|1267.26|1274.66|1271.66|1277.54|1274.54|1269.6|1266.6|1012
1610037000000|2021-01-07 16:30:00|1274.39|1271.39|1278.9|1275.9|1278.95|1275.95|1268.4|1265.4|954
1610037300000|2021-01-07 16:35:00|1279.09|1276.09|1279.08|1276.08|1280.25|1277.25|1275.28|1272.28|982
1610037600000|2021-01-07 16:40:00|1279.07|1276.07|1272.08|1269.08|1279.07|1276.07|1271.98|1268.98|991
1610037900000|2021-01-07 16:45:00|1272.06|1269.06|1263.53|1260.53|1274.62|1271.62|1263.5|1260.5|962
1610038200000|2021-01-07 16:50:00|1263.54|1260.54|1263.14|1260.14|1265.37|1262.37|1259.57|1256.57|836
1610038500000|2021-01-07 16:55:00|1263.15|1260.15|1266.54|1263.54|1268.58|1265.58|1263.15|1260.15|910
1610038800000|2021-01-07 17:00:00|1266.56|1263.56|1265|1262|1272.98|1269.98|1264.25|1261.25|982
1610039100000|2021-01-07 17:05:00|1265.05|1262.05|1262.75|1259.75|1268.04|1265.04|1262.38|1259.38|990
1610039400000|2021-01-07 17:10:00|1262.76|1259.76|1266.96|1263.96|1267.48|1264.48|1261.81|1258.81|895
1610039700000|2021-01-07 17:15:00|1266.97|1263.97|1269.6|1266.6|1271.13|1268.13|1264.49|1261.49|895
1610040000000|2021-01-07 17:20:00|1269.61|1266.61|1275.09|1272.09|1275.21|1272.21|1269.23|1266.23|924
1610040300000|2021-01-07 17:25:00|1275.16|1272.16|1274.32|1271.32|1275.36|1272.36|1268.6|1265.6|943
1610040600000|2021-01-07 17:30:00|1274.29|1271.29|1270.69|1267.69|1275.93|1272.93|1267.67|1264.67|939
1610040900000|2021-01-07 17:35:00|1270.72|1267.72|1266.89|1263.89|1273.43|1270.43|1266.73|1263.73|937
1610041200000|2021-01-07 17:40:00|1266.9|1263.9|1272.65|1269.65|1273.34|1270.34|1265.78|1262.78|957
1610041500000|2021-01-07 17:45:00|1272.61|1269.61|1269.32|1266.32|1272.61|1269.61|1266.57|1263.57|979
1610041800000|2021-01-07 17:50:00|1269.36|1266.36|1271.48|1268.48|1272.88|1269.88|1268.94|1265.94|899
1610042100000|2021-01-07 17:55:00|1271.47|1268.47|1273.71|1270.71|1276.22|1273.22|1269.95|1266.95|935
1610042400000|2021-01-07 18:00:00|1273.74|1270.74|1277.63|1274.63|1279.19|1276.19|1273.7|1270.7|945
1610042700000|2021-01-07 18:05:00|1277.5|1274.5|1281.18|1278.18|1281.48|1278.48|1272.98|1269.98|960
1610043000000|2021-01-07 18:10:00|1281.53|1278.53|1286.46|1283.46|1286.89|1283.89|1276.01|1273.01|1040
1610043300000|2021-01-07 18:15:00|1286.47|1283.47|1267.85|1263.72|1292.46|1289.46|1265.6|1262.6|1049
1610043600000|2021-01-07 18:20:00|1266.98|1263.98|1252|1249|1270.67|1267.67|1232.45|1229.45|865
1610043900000|2021-01-07 18:25:00|1252.07|1249.07|1249.03|1246.03|1265.58|1262.58|1248.22|1245.22|844
1610044200000|2021-01-07 18:30:00|1249.08|1246.08|1235.84|1232.84|1256.25|1253.25|1235.76|1232.76|1036
1610044500000|2021-01-07 18:35:00|1235.78|1232.78|1233|1230|1246.97|1243.97|1231.65|1228.65|1085
1610044800000|2021-01-07 18:40:00|1232.83|1229.83|1203.51|1200.51|1237.55|1234.55|1203.51|1200.51|986
1610045100000|2021-01-07 18:45:00|1203.39|1200.39|1174.71|1171.71|1204.24|1201.24|1154.82|1151.82|1090
1610045400000|2021-01-07 18:50:00|1174.76|1171.76|1196.83|1193.83|1197.7|1194.7|1172.35|1168.1|1029
1610045700000|2021-01-07 18:55:00|1196.84|1193.84|1224.4|1221|1224.4|1221|1196.84|1193.84|1072
1610046000000|2021-01-07 19:00:00|1224.55|1221.15|1193.71|1190.31|1225.27|1221.87|1184.8|1181.4|1110
1610046300000|2021-01-07 19:05:00|1193.79|1190.39|1184.32|1180.92|1203.74|1200.34|1182.47|1179.07|1131
1610046600000|2021-01-07 19:10:00|1184.51|1181.11|1196.36|1192.96|1198.8|1195.4|1174.72|1170.84|1129
1610046900000|2021-01-07 19:15:00|1196.74|1193.34|1209.6|1206.2|1212.12|1208.72|1190.43|1187.03|1051
1610047200000|2021-01-07 19:20:00|1209.85|1206.45|1204.69|1201.29|1209.85|1206.45|1198.05|1194.65|1035
1610047500000|2021-01-07 19:25:00|1204.52|1201.12|1219.42|1216.02|1220.32|1216.92|1204.52|1201.12|1035
1610047800000|2021-01-07 19:30:00|1219.44|1216.04|1221.78|1218.38|1223.95|1220.55|1212.83|1209.43|1055
1610048100000|2021-01-07 19:35:00|1221.88|1218.48|1229.01|1225.61|1229.06|1225.66|1220.15|1216.75|1039
1610048400000|2021-01-07 19:40:00|1229.02|1225.62|1238.78|1235.38|1238.78|1235.38|1227.63|1224.23|217
1610048700000|2021-01-07 19:45:00|1240.95|1237.55|1241.01|1238.01|1242.9|1239.64|1231.18|1227.78|373
1610049000000|2021-01-07 19:50:00|1241.09|1238.09|1236.68|1233.68|1241.86|1238.86|1233.65|1230.65|1083
1610049300000|2021-01-07 19:55:00|1236.66|1233.66|1236.24|1233.24|1241.77|1238.77|1233.05|1230.05|1037
1610049600000|2021-01-07 20:00:00|1236.22|1233.22|1243.95|1240.95|1243.95|1240.95|1236.21|1233.21|976
1610049900000|2021-01-07 20:05:00|1243.99|1240.99|1237.83|1234.83|1244.07|1241.07|1227.37|1224.37|1082
1610050200000|2021-01-07 20:10:00|1237.91|1234.91|1237.39|1234.39|1243.42|1240.42|1235.6|1232.6|1012
1610050500000|2021-01-07 20:15:00|1237.41|1234.41|1233.94|1230.94|1239.8|1236.8|1229.71|1226.71|1036
1610050800000|2021-01-07 20:20:00|1233.93|1230.93|1229.88|1226.88|1237.48|1234.48|1228.92|1225.92|1010
1610051100000|2021-01-07 20:25:00|1229.78|1226.78|1226.07|1223.07|1235.86|1232.86|1226|1223|964
1610051400000|2021-01-07 20:30:00|1225.93|1222.93|1233.49|1230.49|1235.54|1232.54|1225.72|1222.72|972
1610051700000|2021-01-07 20:35:00|1233.65|1230.65|1238.89|1235.89|1240.71|1237.71|1231.18|1228.18|1025
1610052000000|2021-01-07 20:40:00|1238.87|1235.87|1241.42|1238.42|1243.52|1240.52|1235.18|1232.18|970
1610052300000|2021-01-07 20:45:00|1241.46|1238.46|1236.83|1233.83|1243.37|1240.37|1236.83|1233.83|931
1610052600000|2021-01-07 20:50:00|1236.79|1233.79|1241.03|1238.03|1241.7|1238.7|1236.79|1233.79|906
1610052900000|2021-01-07 20:55:00|1240.97|1237.97|1245.73|1242.73|1247.75|1244.75|1240.97|1237.97|936
1610053200000|2021-01-07 21:00:00|1245.76|1242.76|1249.35|1246.35|1250.81|1247.81|1245.71|1242.71|847
1610053500000|2021-01-07 21:05:00|1249.36|1246.36|1252.57|1249.57|1258.1|1255.1|1249.35|1246.35|894
1610053800000|2021-01-07 21:10:00|1252.59|1249.59|1257.34|1254.34|1257.94|1254.94|1251.78|1248.78|946
1610054100000|2021-01-07 21:15:00|1257.33|1254.33|1258.32|1255.32|1261.04|1258.04|1255.34|1252.34|939
1610054400000|2021-01-07 21:20:00|1258.25|1255.25|1261.38|1258.38|1262.67|1259.67|1256.28|1253.28|911
1610054700000|2021-01-07 21:25:00|1261.46|1258.46|1257.58|1254.58|1261.46|1258.46|1256.58|1253.58|953
1610055000000|2021-01-07 21:30:00|1257.47|1254.47|1265.12|1262.12|1265.68|1262.68|1257.47|1254.47|884
1610055300000|2021-01-07 21:35:00|1265.11|1262.11|1267.68|1264.68|1269.01|1266.01|1263.26|1260.26|857
1610055600000|2021-01-07 21:40:00|1267.74|1264.74|1261.14|1258.14|1269.78|1266.78|1260.91|1257.91|983
1610055900000|2021-01-07 21:45:00|1261.12|1258.12|1249.27|1246.27|1264.84|1261.84|1248.19|1245.19|957
1610056200000|2021-01-07 21:50:00|1249.35|1246.35|1258.62|1255.62|1259.31|1256.31|1245.13|1242.13|1048
1610056500000|2021-01-07 21:55:00|1258.81|1255.81|1255.91|1252.91|1258.81|1255.81|1251|1248|868
1610056800000|2021-01-07 22:00:00|1256.03|1253.03|1251.36|1248.36|1257.2|1254.2|1250.99|1247.99|874
1610057100000|2021-01-07 22:05:00|1251.33|1248.33|1253.38|1250.38|1253.39|1250.39|1247.8|1244.8|903
1610057400000|2021-01-07 22:10:00|1253.25|1250.25|1257.94|1254.94|1259.23|1256.23|1253.2|1250.2|766
1610057700000|2021-01-07 22:15:00|1257.93|1254.93|1252.94|1249.94|1258.23|1255.23|1251.15|1248.15|659
1610058000000|2021-01-07 22:20:00|1252.93|1249.93|1252.6|1249.6|1253.68|1250.68|1251.6|1248.6|633
1610058300000|2021-01-07 22:25:00|1252.49|1249.49|1256.44|1253.44|1257.83|1254.83|1252.48|1249.48|615
1610058600000|2021-01-07 22:30:00|1256.5|1253.5|1259.59|1256.59|1259.59|1256.59|1255.68|1252.68|597
1610058900000|2021-01-07 22:35:00|1259.58|1256.58|1257.75|1254.75|1261.42|1258.42|1257.75|1254.75|750
1610059200000|2021-01-07 22:40:00|1257.73|1254.73|1255.39|1252.39|1259.45|1256.45|1254.88|1251.88|807
1610059500000|2021-01-07 22:45:00|1255.4|1252.4|1255.57|1252.57|1259.81|1256.81|1253.96|1250.96|689
1610059800000|2021-01-07 22:50:00|1255.56|1252.56|1247.13|1244.13|1258.45|1255.45|1246.89|1243.89|862
1610060100000|2021-01-07 22:55:00|1247.14|1244.14|1247.03|1244.03|1250.44|1247.44|1240.8|1237.8|925
1610060400000|2021-01-07 23:00:00|1246.88|1243.88|1236.74|1233.74|1247.65|1244.65|1232.52|1229.52|943
1610060700000|2021-01-07 23:05:00|1236.72|1233.72|1234.51|1231.51|1238.75|1235.75|1230.9|1227.9|830
1610061000000|2021-01-07 23:10:00|1232.99|1229.99|1221.19|1218.19|1234.42|1231.42|1212.63|1209.63|1084
1610061300000|2021-01-07 23:15:00|1221.18|1218.18|1223.81|1220.81|1224.19|1221.19|1213.31|1210.31|1097
1610061600000|2021-01-07 23:20:00|1224.33|1221.33|1214.87|1211.87|1224.74|1221.74|1214|1211|1029
1610061900000|2021-01-07 23:25:00|1214.83|1211.83|1212.89|1209.89|1215.27|1212.27|1205.75|1202.75|1093
1610062200000|2021-01-07 23:30:00|1212.93|1209.93|1221.39|1218.39|1227.73|1224.73|1212.68|1209.68|1003
1610062500000|2021-01-07 23:35:00|1221.4|1218.4|1222.04|1219.04|1225.42|1222.42|1219.13|1216.13|1002
1610062800000|2021-01-07 23:40:00|1222.42|1219.42|1213.16|1210.16|1223.54|1220.54|1213.16|1210.16|943
1610063100000|2021-01-07 23:45:00|1213.13|1210.13|1218.6|1215.6|1219.95|1216.95|1211.3|1208.3|1022
1610063400000|2021-01-07 23:50:00|1218.65|1215.65|1228.65|1225.65|1229.81|1226.81|1216.86|1213.86|921
1610063700000|2021-01-07 23:55:00|1228.59|1225.59|1228.1|1225.1|1228.91|1225.91|1224.22|1221.22|1009
1610064000000|2021-01-08 00:00:00|1228.09|1225.09|1224.12|1221.12|1234.34|1231.34|1222.94|1219.94|1023
1610064300000|2021-01-08 00:05:00|1224.23|1221.23|1229.43|1226.43|1231.39|1228.39|1218.1|1215.1|984
1610064600000|2021-01-08 00:10:00|1229.49|1226.49|1232.55|1229.55|1234.52|1231.52|1228.96|1225.96|989
1610064900000|2021-01-08 00:15:00|1232.5|1229.5|1226.92|1223.92|1234.8|1231.8|1226.36|1223.36|984
1610065200000|2021-01-08 00:20:00|1226.89|1223.89|1222.79|1219.79|1229.66|1226.66|1221.49|1218.49|971
1610065500000|2021-01-08 00:25:00|1222.69|1219.69|1223.05|1220.05|1226.3|1223.3|1220.18|1217.18|932
1610065800000|2021-01-08 00:30:00|1223.02|1220.02|1221.19|1218.19|1223.21|1220.21|1215.38|1212.38|910
1610066100000|2021-01-08 00:35:00|1221.17|1218.17|1221.5|1218.5|1226.33|1223.33|1218.49|1215.49|880
1610066400000|2021-01-08 00:40:00|1221.44|1218.44|1215.97|1212.97|1223.59|1220.59|1214.89|1211.89|931
1610066700000|2021-01-08 00:45:00|1216.19|1213.19|1211.57|1208.57|1217.89|1214.89|1211.18|1208.18|959
1610067000000|2021-01-08 00:50:00|1211.87|1208.87|1207.96|1204.96|1213.73|1210.73|1207.38|1204.38|966
1610067300000|2021-01-08 00:55:00|1207.95|1204.95|1187.01|1184.01|1208.2|1205.2|1186.84|1183.84|1057
1610067600000|2021-01-08 01:00:00|1186.98|1183.98|1198.45|1195.45|1201.97|1198.97|1186.4|1183.4|1019
1610067900000|2021-01-08 01:05:00|1198.52|1195.52|1190.03|1187.03|1199.26|1196.26|1184.13|1181.13|1034
1610068200000|2021-01-08 01:10:00|1189.88|1186.88|1190.5|1187.5|1190.57|1187.57|1177.99|1174.99|1055
1610068500000|2021-01-08 01:15:00|1190.43|1187.43|1193.28|1190.28|1196.26|1193.26|1190.16|1187.16|1002
1610068800000|2021-01-08 01:20:00|1193.3|1190.3|1193.69|1190.69|1199.94|1196.94|1192.78|1189.78|1001
1610069100000|2021-01-08 01:25:00|1193.74|1190.74|1183.19|1180.19|1194.26|1191.26|1180.87|1177.87|1043
1610069400000|2021-01-08 01:30:00|1183.31|1180.31|1172.04|1169.04|1190.36|1187.36|1172.04|1169.04|1029
1610069700000|2021-01-08 01:35:00|1172.02|1169.02|1173.23|1170.23|1174.06|1171.06|1163.45|1160.45|988
1610070000000|2021-01-08 01:40:00|1173.16|1170.16|1170.66|1167.66|1178.5|1175.5|1169.75|1166.75|986
1610070300000|2021-01-08 01:45:00|1171.07|1168.07|1179.39|1176.39|1181.2|1178.2|1166.97|1163.97|999
1610070600000|2021-01-08 01:50:00|1179.43|1176.43|1181.87|1178.87|1183.15|1180.15|1177.93|1174.93|995
1610070900000|2021-01-08 01:55:00|1181.86|1178.86|1186.6|1183.6|1187.54|1184.54|1180.24|1177.24|957
1610071200000|2021-01-08 02:00:00|1186.57|1183.57|1182.91|1179.91|1188.03|1185.03|1182.62|1179.62|886
1610071500000|2021-01-08 02:05:00|1182.94|1179.94|1171.63|1168.63|1184.4|1181.4|1171.16|1168.16|977
1610071800000|2021-01-08 02:10:00|1171.5|1168.5|1167.13|1164.13|1174.14|1171.14|1167.01|1164.01|1019
1610072100000|2021-01-08 02:15:00|1167.08|1164.08|1133.02|1130.02|1170.93|1167.93|1133.02|1130.02|1077
1610072400000|2021-01-08 02:20:00|1132.99|1129.99|1119.05|1116.05|1143.39|1140.39|1115.97|1112.97|1104
1610072700000|2021-01-08 02:25:00|1119.28|1116.28|1129.43|1126.43|1130.47|1127.47|1094.86|1091.73|1098
1610073000000|2021-01-08 02:30:00|1129.33|1126.33|1114.17|1111.17|1137.8|1134.8|1111.94|1108.94|1077
1610073300000|2021-01-08 02:35:00|1113.81|1110.81|1109.19|1106.19|1128.15|1125.15|1101.92|1098.92|1120
1610073600000|2021-01-08 02:40:00|1109.21|1106.21|1071.36|1068.36|1109.55|1106.55|1068.32|1065.32|1118
1610073900000|2021-01-08 02:45:00|1071.29|1068.29|1106.99|1103.99|1107.34|1104.34|1068.24|1065.24|1097
1610074200000|2021-01-08 02:50:00|1106.91|1103.91|1117.97|1114.97|1122.34|1119.34|1103.19|1100.19|1100
1610074500000|2021-01-08 02:55:00|1118.22|1115.22|1113.94|1110.94|1120.78|1117.78|1105.88|1102.88|1122
1610074800000|2021-01-08 03:00:00|1113.95|1110.95|1128.74|1125.74|1134.41|1131.41|1108.57|1105.57|1073
1610075100000|2021-01-08 03:05:00|1128.52|1125.52|1146.4|1143.4|1146.4|1143.4|1128.43|1125.43|1039
1610075400000|2021-01-08 03:10:00|1146.41|1143.41|1143.9|1140.9|1148.67|1145.67|1135.66|1132.66|1041
1610075700000|2021-01-08 03:15:00|1143.86|1140.86|1138.93|1135.93|1148.1|1145.1|1136.6|1133.6|1017
1610076000000|2021-01-08 03:20:00|1138.78|1135.78|1144.18|1141.18|1145.61|1142.61|1135.51|1132.51|1047
1610076300000|2021-01-08 03:25:00|1144.13|1141.13|1150.21|1147.21|1153.11|1150.11|1143.72|1140.72|921
1610076600000|2021-01-08 03:30:00|1150.24|1147.24|1150.98|1147.98|1153.02|1150.02|1143.41|1140.41|956
1610076900000|2021-01-08 03:35:00|1151.11|1148.11|1158.13|1155.13|1160.55|1157.55|1150.72|1147.72|968
1610077200000|2021-01-08 03:40:00|1158.14|1155.14|1152.33|1149.33|1158.72|1155.72|1149.35|1146.35|894
1610077500000|2021-01-08 03:45:00|1152.15|1149.15|1161.79|1158.79|1161.95|1158.95|1144.24|1141.24|935
1610077800000|2021-01-08 03:50:00|1161.64|1158.64|1158.69|1155.69|1163.08|1160.08|1154.75|1151.75|981
1610078100000|2021-01-08 03:55:00|1158.72|1155.72|1153.82|1150.82|1160.77|1157.77|1153.43|1150.43|964
1610078400000|2021-01-08 04:00:00|1153.93|1150.93|1159.89|1156.89|1159.89|1156.89|1145.86|1142.86|1036
1610078700000|2021-01-08 04:05:00|1159.93|1156.93|1173.84|1170.84|1177.63|1174.63|1157.95|1154.95|811
1610079000000|2021-01-08 04:10:00|1173.83|1170.83|1165.04|1162.04|1173.84|1170.84|1164.57|1161.57|559
1610079300000|2021-01-08 04:15:00|1165.31|1162.31|1161.45|1158.45|1165.54|1162.54|1159.51|1156.51|993
1610079600000|2021-01-08 04:20:00|1161.47|1158.47|1163.35|1160.35|1167.63|1164.63|1156.98|1153.98|973
1610079900000|2021-01-08 04:25:00|1163.38|1160.38|1171.73|1168.73|1173.28|1170.28|1162.24|1159.24|1012
1610080200000|2021-01-08 04:30:00|1171.67|1168.67|1167.04|1164.04|1173.52|1170.52|1164.11|1161.11|974
1610080500000|2021-01-08 04:35:00|1167.08|1164.08|1167.49|1164.49|1173.58|1170.58|1165.56|1162.56|1036
1610080800000|2021-01-08 04:40:00|1167.44|1164.44|1177.25|1174.25|1178.29|1175.29|1166.2|1163.2|1043
1610081100000|2021-01-08 04:45:00|1177.26|1174.26|1173.26|1170.26|1177.54|1174.54|1172.66|1169.66|985
1610081400000|2021-01-08 04:50:00|1173.39|1170.39|1174.98|1171.98|1179.65|1176.65|1172.02|1169.02|1004
1610081700000|2021-01-08 04:55:00|1175.02|1172.02|1172.34|1169.34|1176.71|1173.71|1171.69|1168.69|944
1610082000000|2021-01-08 05:00:00|1172.17|1169.17|1166.76|1163.76|1172.17|1169.17|1165.19|1162.19|984
1610082300000|2021-01-08 05:05:00|1166.59|1163.59|1159.53|1156.53|1167.45|1164.45|1158.8|1155.8|1016
1610082600000|2021-01-08 05:10:00|1159.52|1156.52|1165.64|1162.64|1166.01|1163.01|1157.32|1154.32|1016
1610082900000|2021-01-08 05:15:00|1165.62|1162.62|1160.49|1157.49|1165.96|1162.96|1158.28|1155.28|972
1610083200000|2021-01-08 05:20:00|1160.42|1157.42|1154.45|1151.45|1162.71|1159.71|1153.51|1150.51|904
1610083500000|2021-01-08 05:25:00|1154.46|1151.46|1161.35|1158.35|1162.22|1159.22|1153.46|1150.46|901
1610083800000|2021-01-08 05:30:00|1161.34|1158.34|1171.28|1168.28|1171.5|1168.5|1158.78|1155.78|920
1610084100000|2021-01-08 05:35:00|1171.27|1168.27|1174.16|1171.16|1175.57|1172.57|1169.65|1166.65|884
1610084400000|2021-01-08 05:40:00|1174.08|1171.08|1166.69|1163.69|1174.14|1171.14|1166.19|1163.19|864
1610084700000|2021-01-08 05:45:00|1166.7|1163.7|1157.6|1154.6|1167.12|1164.12|1156.63|1153.63|997
1610085000000|2021-01-08 05:50:00|1157.64|1154.64|1146.54|1143.54|1158.5|1155.5|1146.01|1143.01|993
1610085300000|2021-01-08 05:55:00|1146.46|1143.46|1150.54|1147.54|1151.57|1148.57|1145.63|1142.63|1020
1610085600000|2021-01-08 06:00:00|1150.51|1147.51|1148.05|1145.05|1155.25|1152.25|1143.13|1140.13|1031
1610085900000|2021-01-08 06:05:00|1147.99|1144.99|1132.09|1129.09|1150.06|1147.06|1128.31|1125.31|1072
1610086200000|2021-01-08 06:10:00|1132.11|1129.11|1151.76|1148.76|1152.32|1149.32|1129.88|1126.88|1012
1610086500000|2021-01-08 06:15:00|1151.77|1148.77|1157.82|1154.82|1159.37|1156.37|1151.65|1148.65|1018
1610086800000|2021-01-08 06:20:00|1157.86|1154.86|1165.5|1162.5|1167.65|1164.65|1156.38|1153.38|985
1610087100000|2021-01-08 06:25:00|1165.49|1162.49|1170.14|1167.14|1171.58|1168.58|1162.95|1159.95|935
1610087400000|2021-01-08 06:30:00|1170.38|1167.38|1163.63|1160.63|1172.73|1169.73|1162.14|1159.14|935
1610087700000|2021-01-08 06:35:00|1163.78|1160.78|1170.29|1167.29|1175.51|1172.51|1162.42|1159.42|952
1610088000000|2021-01-08 06:40:00|1170.1|1167.1|1170.54|1167.54|1172.54|1169.54|1167.09|1164.09|938
1610088300000|2021-01-08 06:45:00|1170.71|1167.71|1175.48|1172.48|1181.18|1178.18|1169.09|1166.09|980
1610088600000|2021-01-08 06:50:00|1175.4|1172.4|1174.75|1171.75|1178.41|1175.41|1173.67|1170.67|949
1610088900000|2021-01-08 06:55:00|1174.77|1171.77|1177.51|1174.51|1184.11|1181.11|1174.77|1171.77|955
1610089200000|2021-01-08 07:00:00|1177.48|1174.48|1173.19|1170.19|1178.51|1175.51|1171.71|1168.71|970
1610089500000|2021-01-08 07:05:00|1173.2|1170.2|1172.95|1169.95|1178.85|1175.85|1172.85|1169.85|908
1610089800000|2021-01-08 07:10:00|1173.02|1170.02|1173.62|1170.62|1175.22|1172.22|1169.79|1166.79|871
1610090100000|2021-01-08 07:15:00|1173.56|1170.56|1180.01|1177.01|1180.01|1177.01|1173.56|1170.56|956
1610090400000|2021-01-08 07:20:00|1179.98|1176.98|1184.95|1181.95|1186.15|1183.15|1179.94|1176.94|938
1610090700000|2021-01-08 07:25:00|1185.02|1182.02|1193.45|1190.45|1193.86|1190.86|1185.02|1182.02|970
1610091000000|2021-01-08 07:30:00|1193.43|1190.43|1196.26|1193.26|1197.52|1194.52|1189.34|1186.34|982
1610091300000|2021-01-08 07:35:00|1196.17|1193.17|1198.54|1195.54|1201.2|1198.2|1195.58|1192.58|1002
1610091600000|2021-01-08 07:40:00|1198.53|1195.53|1205.95|1202.95|1209.03|1206.03|1197.58|1194.58|984
1610091900000|2021-01-08 07:45:00|1205.94|1202.94|1211.46|1208.46|1214.04|1211.04|1205.53|1202.53|1010
1610092200000|2021-01-08 07:50:00|1211.5|1208.5|1205.76|1202.76|1215.74|1212.74|1205.65|1202.65|980
1610092500000|2021-01-08 07:55:00|1205.63|1202.63|1210.06|1207.06|1211.32|1208.32|1200.2|1197.2|995
1610092800000|2021-01-08 08:00:00|1210.48|1207.48|1195.98|1192.98|1211.42|1208.42|1193.93|1190.93|1003
1610093100000|2021-01-08 08:05:00|1196|1193|1194.65|1191.65|1202.27|1199.27|1193.21|1190.21|1023
1610093400000|2021-01-08 08:10:00|1194.67|1191.67|1194.95|1191.95|1198.24|1195.24|1194.23|1191.23|970
1610093700000|2021-01-08 08:15:00|1194.94|1191.94|1204.22|1201.22|1207.97|1204.97|1194.81|1191.81|968
1610094000000|2021-01-08 08:20:00|1204.94|1201.94|1194.65|1191.65|1206.02|1203.02|1194.35|1191.35|1004
1610094300000|2021-01-08 08:25:00|1194.53|1191.53|1200.58|1197.58|1201.93|1198.93|1192.6|1189.6|926
1610094600000|2021-01-08 08:30:00|1200.61|1197.61|1190.79|1187.79|1200.71|1197.71|1189.5|1186.5|970
1610094900000|2021-01-08 08:35:00|1190.64|1187.64|1194.13|1191.13|1194.21|1191.21|1189.82|1186.82|964
1610095200000|2021-01-08 08:40:00|1194.08|1191.08|1191.65|1188.65|1198.14|1195.14|1189.81|1186.81|996
1610095500000|2021-01-08 08:45:00|1191.63|1188.63|1194.48|1191.48|1194.61|1191.61|1187.67|1184.67|914
1610095800000|2021-01-08 08:50:00|1194.37|1191.37|1202.72|1199.72|1202.73|1199.73|1192.53|1189.53|935
1610096100000|2021-01-08 08:55:00|1202.69|1199.69|1202.68|1199.68|1204.51|1201.51|1199.79|1196.79|963
1610096400000|2021-01-08 09:00:00|1202.65|1199.65|1200.07|1197.07|1208.09|1205.09|1200.07|1197.07|937
1610096700000|2021-01-08 09:05:00|1200.02|1197.02|1192.34|1189.34|1202.03|1199.03|1190.03|1187.03|1026
1610097000000|2021-01-08 09:10:00|1192.45|1189.45|1191.68|1188.68|1196.07|1193.07|1190.21|1187.21|976
1610097300000|2021-01-08 09:15:00|1191.67|1188.67|1199.77|1196.77|1203.54|1200.54|1189.34|1186.34|971
1610097600000|2021-01-08 09:20:00|1199.8|1196.8|1196.45|1193.45|1200.35|1197.35|1193.29|1190.29|953
1610097900000|2021-01-08 09:25:00|1196.46|1193.46|1199.53|1196.53|1201.34|1198.34|1193.53|1190.53|881
1610098200000|2021-01-08 09:30:00|1199.52|1196.52|1202.39|1199.39|1204.14|1201.14|1193.63|1190.63|911
1610098500000|2021-01-08 09:35:00|1202.43|1199.43|1200.56|1197.56|1205.52|1202.52|1199.61|1196.61|890
1610098800000|2021-01-08 09:40:00|1200.58|1197.58|1201.21|1198.21|1202.62|1199.62|1199.91|1196.91|841
1610099100000|2021-01-08 09:45:00|1201.09|1198.09|1202.93|1199.93|1206.57|1203.57|1200.6|1197.6|756
1610099400000|2021-01-08 09:50:00|1202.74|1199.74|1218.4|1215.4|1219.43|1216.43|1202.74|1199.74|748
1610099700000|2021-01-08 09:55:00|1218.43|1215.43|1224.16|1221.16|1224.41|1221.41|1216.77|1213.77|902
1610100000000|2021-01-08 10:00:00|1224.17|1221.17|1229.09|1226.09|1230.19|1227.19|1219.7|1216.7|957
1610100300000|2021-01-08 10:05:00|1229.66|1226.66|1233.61|1230.61|1233.66|1230.66|1226.57|1223.57|585
1610100600000|2021-01-08 10:10:00|1233.59|1230.59|1228.64|1225.64|1233.59|1230.59|1225.98|1222.98|855
1610100900000|2021-01-08 10:15:00|1228.75|1225.75|1231.55|1228.55|1231.66|1228.66|1226.29|1223.29|927
1610101200000|2021-01-08 10:20:00|1231.51|1228.51|1229.09|1226.09|1231.61|1228.61|1226.02|1223.02|858
1610101500000|2021-01-08 10:25:00|1229.1|1226.1|1238.83|1235.83|1239.17|1236.17|1228.06|1225.06|843
1610101800000|2021-01-08 10:30:00|1238.91|1235.91|1237.7|1234.7|1238.91|1235.91|1230.04|1227.04|1031
1610102100000|2021-01-08 10:35:00|1237.68|1234.68|1256.76|1253.76|1256.94|1253.94|1237.55|1234.55|982
1610102400000|2021-01-08 10:40:00|1256.77|1253.77|1262.19|1259.19|1265.45|1262.45|1252.46|1249.46|1021
1610102700000|2021-01-08 10:45:00|1262.2|1259.2|1269.84|1266.84|1272.92|1269.92|1257.3|1254.3|960
1610103000000|2021-01-08 10:50:00|1269.81|1266.81|1248.05|1245.05|1273.15|1270.15|1248.05|1245.05|1051
1610103300000|2021-01-08 10:55:00|1247.9|1244.9|1254.78|1251.78|1256.99|1253.99|1241.63|1238.63|1086
1610103600000|2021-01-08 11:00:00|1254.77|1251.77|1260.32|1257.32|1260.32|1257.32|1245.62|1242.62|1048
1610103900000|2021-01-08 11:05:00|1260.33|1257.33|1259.95|1256.95|1268.57|1265.57|1257.45|1254.45|856
1610104200000|2021-01-08 11:10:00|1259.91|1256.91|1258.4|1255.4|1260.39|1257.39|1252.39|1249.39|934
1610104500000|2021-01-08 11:15:00|1258.32|1255.32|1254.25|1251.25|1264.71|1261.71|1250.31|1247.31|1080
1610104800000|2021-01-08 11:20:00|1254.26|1251.26|1256.31|1253.31|1259.82|1256.82|1251.71|1248.71|1001
1610105100000|2021-01-08 11:25:00|1256.28|1253.28|1261.46|1258.46|1267.46|1264.46|1254.7|1251.7|1004
1610105400000|2021-01-08 11:30:00|1261.44|1258.44|1253.68|1250.68|1261.44|1258.44|1245.58|1242.58|1061
1610105700000|2021-01-08 11:35:00|1253.76|1250.76|1252.21|1249.21|1254.99|1251.99|1249.84|1246.84|1012
1610106000000|2021-01-08 11:40:00|1252.32|1249.32|1257.73|1254.73|1261.5|1258.5|1252|1249|951
1610106300000|2021-01-08 11:45:00|1257.65|1254.65|1252.83|1249.83|1258.57|1255.57|1250.31|1247.31|935
1610106600000|2021-01-08 11:50:00|1252.84|1249.84|1250.56|1247.56|1255.37|1252.37|1248.54|1245.54|860
1610106900000|2021-01-08 11:55:00|1250.52|1247.52|1258.35|1255.35|1258.6|1255.6|1250.25|1247.25|770
1610107200000|2021-01-08 12:00:00|1258.36|1255.36|1261.14|1257.64|1261.14|1257.68|1250.44|1247.44|989
1610107500000|2021-01-08 12:05:00|1261.15|1257.65|1263.73|1260.23|1264.07|1260.57|1255.84|1252.34|1014
1610107800000|2021-01-08 12:10:00|1263.9|1260.4|1264.96|1261.46|1266.52|1263.02|1258.92|1255.42|1021
1610108100000|2021-01-08 12:15:00|1264.95|1261.45|1258.33|1254.83|1265.1|1261.6|1256.46|1252.96|989
1610108400000|2021-01-08 12:20:00|1258.32|1254.82|1266.3|1262.8|1267.42|1263.92|1253.19|1249.69|1074
1610108700000|2021-01-08 12:25:00|1266.25|1262.75|1271.71|1268.21|1277.04|1273.54|1266.25|1262.75|1031
1610109000000|2021-01-08 12:30:00|1271.72|1268.22|1266.44|1262.94|1273.16|1269.66|1261.29|1257.79|1021
1610109300000|2021-01-08 12:35:00|1266.45|1262.95|1260.06|1256.56|1266.55|1263.05|1259.14|1255.64|919
1610109600000|2021-01-08 12:40:00|1260.16|1256.66|1261.59|1258.09|1264.88|1261.38|1259.58|1256.08|912
1610109900000|2021-01-08 12:45:00|1261.6|1258.1|1250.54|1247.04|1261.6|1258.1|1248.14|1244.64|1022
1610110200000|2021-01-08 12:50:00|1250.55|1247.05|1247.63|1244.13|1250.62|1247.12|1231.8|1228.3|1057
1610110500000|2021-01-08 12:55:00|1247.42|1243.92|1253.07|1249.57|1253.07|1249.57|1245.57|1242.07|928
1610110800000|2021-01-08 13:00:00|1253.09|1249.59|1242.28|1238.78|1254.74|1251.24|1242.11|1238.61|955
1610111100000|2021-01-08 13:05:00|1242.35|1238.85|1228.22|1224.72|1242.35|1238.85|1227.26|1223.76|1071
1610111400000|2021-01-08 13:10:00|1228.24|1224.74|1236.76|1233.26|1237.6|1234.1|1226.44|1222.94|1003
1610111700000|2021-01-08 13:15:00|1236.88|1233.38|1242.26|1238.76|1243.61|1240.11|1227.91|1224.41|1013
1610112000000|2021-01-08 13:20:00|1242.27|1238.77|1244.45|1240.95|1247.49|1243.99|1242.1|1238.6|958
1610112300000|2021-01-08 13:25:00|1244.46|1240.96|1244.33|1240.83|1249.16|1245.66|1244.33|1240.83|911
1610112600000|2021-01-08 13:30:00|1244.39|1240.89|1238.01|1234.51|1249.02|1245.52|1237.9|1234.4|919
1610112900000|2021-01-08 13:35:00|1238.11|1234.61|1245.45|1241.95|1245.86|1242.36|1236.71|1233.21|992
1610113200000|2021-01-08 13:40:00|1245.43|1241.93|1250.55|1247.05|1253.46|1249.96|1245.23|1241.73|880
1610113500000|2021-01-08 13:45:00|1250.54|1247.04|1254.89|1251.39|1259.48|1255.98|1249.51|1246.01|1018
1610113800000|2021-01-08 13:50:00|1254.86|1251.36|1246.32|1242.82|1254.97|1251.47|1244.28|1240.78|993
1610114100000|2021-01-08 13:55:00|1246.27|1242.77|1253.36|1249.86|1256.25|1252.75|1246.11|1242.61|965
1610114400000|2021-01-08 14:00:00|1253.35|1249.85|1254.73|1251.23|1260.6|1257.1|1253.35|1249.85|879
1610114700000|2021-01-08 14:05:00|1254.66|1251.16|1248.17|1244.67|1255.89|1252.39|1247.4|1243.9|972
1610115000000|2021-01-08 14:10:00|1248.19|1244.69|1253.33|1249.83|1253.8|1250.3|1246.22|1242.72|911
1610115300000|2021-01-08 14:15:00|1253.32|1249.82|1245.69|1242.19|1254.77|1251.27|1244.85|1241.35|939
1610115600000|2021-01-08 14:20:00|1245.7|1242.2|1243.87|1240.37|1246|1242.5|1241.02|1237.52|906
1610115900000|2021-01-08 14:25:00|1243.76|1240.26|1248.41|1244.91|1248.98|1245.48|1243.35|1239.85|930
1610116200000|2021-01-08 14:30:00|1248.39|1244.89|1247.72|1244.22|1251.33|1247.83|1243.03|1239.53|963
1610116500000|2021-01-08 14:35:00|1247.73|1244.23|1256.57|1253.07|1257.72|1254.22|1247.72|1244.22|968
1610116800000|2021-01-08 14:40:00|1256.53|1253.03|1255.62|1252.12|1259.13|1255.63|1254.54|1251.04|936
1610117100000|2021-01-08 14:45:00|1255.63|1252.13|1250.17|1246.67|1257.59|1254.09|1250.12|1246.62|937
1610117400000|2021-01-08 14:50:00|1250.16|1246.66|1254.11|1250.61|1255.97|1252.47|1247.13|1243.63|879
1610117700000|2021-01-08 14:55:00|1253.9|1250.4|1260.86|1257.36|1260.96|1257.46|1253.75|1250.25|907
1610118000000|2021-01-08 15:00:00|1260.81|1257.31|1267.36|1263.86|1267.97|1264.47|1258.93|1255.43|1036
1610118300000|2021-01-08 15:05:00|1267.49|1263.99|1264.27|1260.77|1267.52|1264.02|1261.02|1257.52|1033
1610118600000|2021-01-08 15:10:00|1264.33|1260.83|1235.24|1231.74|1265.67|1262.17|1233.54|1230.04|1037
1610118900000|2021-01-08 15:15:00|1235.19|1231.69|1234.36|1230.86|1242.89|1239.39|1221.31|1217.81|1072
1610119200000|2021-01-08 15:20:00|1234.39|1230.89|1233.9|1230.4|1236.86|1233.36|1226|1222.5|1092
1610119500000|2021-01-08 15:25:00|1233.77|1230.27|1205.57|1202.07|1236.56|1233.06|1193.54|1190.04|1021
1610119800000|2021-01-08 15:30:00|1206.36|1202.86|1191.7|1188.2|1217.21|1213.71|1178.86|1174.16|937
1610120100000|2021-01-08 15:35:00|1191.09|1187.59|1205.03|1201.53|1211.34|1207.84|1189.4|1185.9|988
1610120400000|2021-01-08 15:40:00|1204.68|1201.18|1211.23|1207.73|1215.94|1212.44|1203.43|1199.93|1078
1610120700000|2021-01-08 15:45:00|1211.28|1207.78|1221.99|1218.49|1224.77|1221.27|1208.44|1204.94|1036
1610121000000|2021-01-08 15:50:00|1221.93|1218.43|1214.81|1211.31|1221.99|1218.49|1212.9|1209.4|990
1610121300000|2021-01-08 15:55:00|1214.74|1211.24|1220.44|1216.94|1223.45|1219.95|1214.72|1211.22|1011
1610121600000|2021-01-08 16:00:00|1220.48|1216.98|1223.16|1219.66|1231.75|1228.25|1218.93|1215.43|1083
1610121900000|2021-01-08 16:05:00|1223.31|1219.81|1225.44|1221.94|1229.66|1226.16|1219.38|1215.88|1044
1610122200000|2021-01-08 16:10:00|1225.28|1221.78|1222.04|1218.54|1228.28|1224.78|1218.96|1215.46|1026
1610122500000|2021-01-08 16:15:00|1221.88|1218.38|1213.39|1209.89|1224.86|1221.36|1205.22|1201.72|1039
1610122800000|2021-01-08 16:20:00|1213.41|1209.91|1231|1227.5|1231.04|1227.54|1213.41|1209.91|960
1610123100000|2021-01-08 16:25:00|1231.02|1227.52|1239.33|1235.83|1239.33|1235.83|1227.38|1223.88|1018
1610123400000|2021-01-08 16:30:00|1239.38|1235.88|1233.99|1230.49|1239.56|1236.06|1231.82|1228.32|1000
1610123700000|2021-01-08 16:35:00|1233.84|1230.34|1239.93|1236.43|1244.83|1241.33|1233.48|1229.98|1033
1610124000000|2021-01-08 16:40:00|1239.97|1236.47|1235.83|1232.33|1242.24|1238.74|1235.81|1232.31|988
1610124300000|2021-01-08 16:45:00|1235.84|1232.34|1233.15|1229.65|1237.4|1233.9|1231.65|1228.15|974
1610124600000|2021-01-08 16:50:00|1233.17|1229.67|1236.35|1232.85|1238.59|1235.09|1230.19|1226.69|1004
1610124900000|2021-01-08 16:55:00|1236.34|1232.84|1230.15|1226.65|1236.56|1233.06|1230.15|1226.65|856
1610125200000|2021-01-08 17:00:00|1230.22|1226.72|1232.18|1228.68|1236.8|1233.3|1230.1|1226.6|860
1610125500000|2021-01-08 17:05:00|1232.17|1228.67|1225.58|1222.08|1233.68|1230.18|1221.27|1217.77|1002
1610125800000|2021-01-08 17:10:00|1225.61|1222.11|1234.48|1230.98|1234.58|1231.08|1225.22|1221.72|780
1610126100000|2021-01-08 17:15:00|1234.44|1230.94|1234.29|1230.79|1238.97|1235.47|1233.22|1229.72|945
1610126400000|2021-01-08 17:20:00|1234.31|1230.81|1228.35|1224.85|1237.2|1233.7|1227.46|1223.96|996
1610126700000|2021-01-08 17:25:00|1228.32|1224.82|1229.67|1226.17|1231.12|1227.62|1227.05|1223.55|942
1610127000000|2021-01-08 17:30:00|1229.74|1226.24|1219.61|1216.11|1232.11|1228.61|1219.61|1216.11|951
1610127300000|2021-01-08 17:35:00|1219.39|1215.89|1223.02|1219.52|1225.21|1221.71|1218.91|1215.41|971
1610127600000|2021-01-08 17:40:00|1223.01|1219.51|1221.74|1218.24|1224.96|1221.46|1220.79|1217.29|857
1610127900000|2021-01-08 17:45:00|1221.75|1218.25|1212.91|1209.41|1225.05|1221.55|1212.66|1209.16|924
1610128200000|2021-01-08 17:50:00|1212.86|1209.36|1222.54|1219.04|1225.07|1221.57|1212.86|1209.36|967
1610128500000|2021-01-08 17:55:00|1222.53|1219.03|1218.56|1215.06|1224.18|1220.68|1217.75|1214.25|896
1610128800000|2021-01-08 18:00:00|1218.49|1214.99|1214.34|1210.84|1224.14|1220.64|1213.42|1209.92|952
1610129100000|2021-01-08 18:05:00|1214.49|1210.99|1201.89|1198.39|1214.95|1211.45|1201.66|1198.16|981
1610129400000|2021-01-08 18:10:00|1201.86|1198.36|1195.84|1192.34|1202.19|1198.69|1192.79|1189.29|1008
1610129700000|2021-01-08 18:15:00|1195.51|1192.01|1186.41|1182.91|1201.65|1198.15|1185.54|1182.04|1035
1610130000000|2021-01-08 18:20:00|1186.63|1183.13|1193.05|1189.55|1194.05|1190.55|1182.32|1178.82|1016
1610130300000|2021-01-08 18:25:00|1192.93|1189.43|1184.42|1180.92|1195.31|1191.81|1183.51|1180.01|1056
1610130600000|2021-01-08 18:30:00|1184.47|1180.97|1200.54|1197.04|1200.88|1197.38|1175.36|1171.86|970
1610130900000|2021-01-08 18:35:00|1200.7|1197.2|1195.87|1192.37|1206.98|1203.48|1195.87|1192.37|985
1610131200000|2021-01-08 18:40:00|1195.86|1192.36|1186.36|1182.86|1197.88|1194.38|1183.99|1180.49|1066
1610131500000|2021-01-08 18:45:00|1186.69|1183.19|1201.25|1197.75|1201.97|1198.47|1186.43|1182.93|963
1610131800000|2021-01-08 18:50:00|1201.26|1197.76|1194.88|1191.38|1204.15|1200.65|1193.18|1189.68|978
1610132100000|2021-01-08 18:55:00|1195.15|1191.65|1185.28|1181.78|1195.24|1191.74|1185.01|1181.51|1014
1610132400000|2021-01-08 19:00:00|1185.32|1181.82|1192.47|1188.97|1196.05|1192.55|1185.22|1181.72|1015
1610132700000|2021-01-08 19:05:00|1192.41|1188.91|1201.56|1198.06|1202.33|1198.83|1191.78|1188.28|930
1610133000000|2021-01-08 19:10:00|1201.6|1198.1|1202.37|1198.87|1204.68|1201.18|1199.44|1195.94|1026
1610133300000|2021-01-08 19:15:00|1202.36|1198.86|1193.59|1190.09|1202.93|1199.43|1192.87|1189.37|966
1610133600000|2021-01-08 19:20:00|1193.35|1189.85|1190.15|1186.65|1194.38|1190.88|1189.65|1186.15|1005
1610133900000|2021-01-08 19:25:00|1190.13|1186.63|1191.17|1187.67|1192.93|1189.43|1189.59|1186.09|1004
1610134200000|2021-01-08 19:30:00|1191.25|1187.75|1199.86|1196.36|1200.8|1197.3|1191.08|1187.58|863
1610134500000|2021-01-08 19:35:00|1199.85|1196.35|1196.62|1193.12|1200.99|1197.49|1194.88|1191.38|873
1610134800000|2021-01-08 19:40:00|1196.61|1193.11|1186.08|1182.58|1197.29|1193.79|1184.34|1180.84|1006
1610135100000|2021-01-08 19:45:00|1186.14|1182.64|1189.62|1186.12|1191.92|1188.42|1182.51|1179.01|943
1610135400000|2021-01-08 19:50:00|1189.61|1186.11|1193.86|1190.36|1198.02|1194.52|1189.51|1186.01|910
1610135700000|2021-01-08 19:55:00|1193.88|1190.38|1186.72|1183.22|1194.94|1191.44|1186.43|1182.93|857
1610136000000|2021-01-08 20:00:00|1186.85|1183.35|1163.88|1160.38|1187.9|1184.4|1161.17|1157.67|1077
1610136300000|2021-01-08 20:05:00|1163.86|1160.36|1161.93|1158.43|1174.07|1170.57|1155.93|1152.43|1070
1610136600000|2021-01-08 20:10:00|1161.95|1158.45|1174.06|1170.56|1174.76|1171.26|1155.66|1152.16|926
1610136900000|2021-01-08 20:15:00|1174.02|1170.52|1192.84|1189.34|1193.94|1190.44|1173.18|1169.68|873
1610137200000|2021-01-08 20:20:00|1192.83|1189.33|1180.96|1177.46|1196.25|1192.75|1180.89|1177.39|791
1610137500000|2021-01-08 20:25:00|1180.92|1177.42|1171.15|1167.65|1181.87|1178.37|1166.12|1162.62|841
1610137800000|2021-01-08 20:30:00|1171.02|1167.52|1163|1159.5|1172.42|1168.92|1161.94|1158.44|964
1610138100000|2021-01-08 20:35:00|1163.03|1159.53|1164.66|1161.16|1173.55|1170.05|1161.8|1158.3|871
1610138400000|2021-01-08 20:40:00|1164.59|1161.09|1155.72|1152.22|1168.66|1165.16|1154.73|1151.23|975
1610138700000|2021-01-08 20:45:00|1155.71|1152.21|1154.18|1150.68|1159.95|1156.45|1149.54|1146.04|872
1610139000000|2021-01-08 20:50:00|1153.58|1150.08|1167.49|1163.99|1169.84|1166.34|1146.83|1143.33|857
1610139300000|2021-01-08 20:55:00|1167.51|1164.01|1147.57|1144.07|1168.49|1164.99|1145.7|1142.2|946
1610139600000|2021-01-08 21:00:00|1147.55|1144.05|1143.98|1140.48|1147.66|1144.16|1138.84|1135.34|958
1610139900000|2021-01-08 21:05:00|1144.42|1140.92|1152.7|1149.2|1160.3|1156.8|1144.42|1140.92|887
1610140200000|2021-01-08 21:10:00|1152.86|1149.36|1165.83|1162.33|1165.83|1162.33|1149.81|1146.31|799
1610140500000|2021-01-08 21:15:00|1165.91|1162.41|1173.7|1170.2|1173.96|1170.46|1161.75|1158.25|689
1610140800000|2021-01-08 21:20:00|1173.69|1170.19|1183.58|1180.08|1188.94|1185.44|1173.25|1169.75|892
1610141100000|2021-01-08 21:25:00|1183.37|1179.87|1183.03|1179.53|1183.9|1180.4|1175.15|1171.65|893
1610141400000|2021-01-08 21:30:00|1183.01|1179.51|1180.64|1177.14|1186.73|1183.23|1179.41|1175.91|807
1610141700000|2021-01-08 21:35:00|1180.67|1177.17|1191.86|1188.36|1193.9|1190.4|1179.72|1176.22|900
1610142000000|2021-01-08 21:40:00|1191.91|1188.41|1187.13|1183.63|1192.82|1189.32|1186.98|1183.48|740
1610142300000|2021-01-08 21:45:00|1187.12|1183.62|1182.21|1178.71|1187.12|1183.62|1178.21|1174.71|965
1610142600000|2021-01-08 21:50:00|1182.25|1178.75|1185.83|1182.33|1187.4|1183.9|1180.36|1176.86|957
1610142900000|2021-01-08 21:55:00|1185.82|1182.32|1191.59|1188.09|1192.33|1188.83|1181.59|1178.09|700
1610179200000|2021-01-09 08:00:00|1197.09|1193.59|1190.17|1186.67|1197.09|1193.59|1188.02|1184.52|777
1610179500000|2021-01-09 08:05:00|1190.16|1186.66|1201.24|1197.74|1202.4|1198.9|1190.06|1186.56|938
1610179800000|2021-01-09 08:10:00|1201.26|1197.76|1204.49|1200.99|1205.91|1202.41|1201.26|1197.76|918
1610180100000|2021-01-09 08:15:00|1204.43|1200.93|1201.67|1198.17|1204.65|1201.15|1200.58|1197.08|731
1610180400000|2021-01-09 08:20:00|1201.68|1198.18|1196.94|1193.44|1201.79|1198.29|1196.66|1193.16|746
1610180700000|2021-01-09 08:25:00|1196.95|1193.45|1195.98|1192.48|1198.58|1195.08|1195.13|1191.63|850
1610181000000|2021-01-09 08:30:00|1195.97|1192.47|1202.45|1198.95|1203.19|1199.69|1195.49|1191.99|806
1610181300000|2021-01-09 08:35:00|1203.09|1199.59|1203.33|1199.83|1205.04|1201.54|1201.32|1197.82|935
1610181600000|2021-01-09 08:40:00|1203.3|1199.8|1203.82|1200.32|1204.36|1200.86|1199.19|1195.69|905
1610181900000|2021-01-09 08:45:00|1203.81|1200.31|1212.32|1208.82|1212.79|1209.29|1203.8|1200.3|907
1610182200000|2021-01-09 08:50:00|1212.34|1208.84|1214.8|1211.3|1215.72|1212.22|1211.07|1207.57|823
1610182500000|2021-01-09 08:55:00|1214.79|1211.29|1211.65|1208.15|1215.09|1211.59|1210.39|1206.89|846
1610182800000|2021-01-09 09:00:00|1211.61|1208.11|1223.41|1219.91|1223.43|1219.93|1211.61|1208.11|889
1610183100000|2021-01-09 09:05:00|1223.48|1219.98|1220.84|1217.34|1224.24|1220.74|1219.02|1215.52|955
1610183400000|2021-01-09 09:10:00|1220.81|1217.31|1220.21|1216.71|1221.37|1217.87|1215.44|1211.94|924
1610183700000|2021-01-09 09:15:00|1220.2|1216.7|1218.47|1214.97|1223.97|1220.47|1217.62|1214.12|949
1610184000000|2021-01-09 09:20:00|1218.46|1214.96|1217.88|1214.38|1220.04|1216.54|1216.95|1213.45|846
1610184300000|2021-01-09 09:25:00|1217.89|1214.39|1215.7|1212.2|1217.89|1214.39|1214.04|1210.54|821
1610184600000|2021-01-09 09:30:00|1215.65|1212.15|1211.39|1207.89|1218.34|1214.84|1210.97|1207.47|829
1610184900000|2021-01-09 09:35:00|1211.4|1207.9|1211.38|1207.88|1213.98|1210.48|1211.21|1207.71|715
1610185200000|2021-01-09 09:40:00|1211.41|1207.91|1211.53|1208.03|1211.55|1208.05|1208.65|1205.15|877
1610185500000|2021-01-09 09:45:00|1211.54|1208.04|1214.54|1211.04|1215.34|1211.84|1209.71|1206.21|725
1610185800000|2021-01-09 09:50:00|1214.52|1211.02|1212.05|1208.55|1215.16|1211.66|1211.37|1207.87|805
1610186100000|2021-01-09 09:55:00|1212.09|1208.59|1214.71|1210.71|1215.85|1212.16|1211.1|1207.6|764
1610186400000|2021-01-09 10:00:00|1214.7|1210.7|1208.76|1204.76|1218.9|1214.9|1208.72|1204.72|929
1610186700000|2021-01-09 10:05:00|1208.75|1204.75|1211.87|1207.87|1213.02|1209.02|1208.73|1204.73|880
1610187000000|2021-01-09 10:10:00|1211.88|1207.88|1211.36|1207.36|1213.9|1209.9|1209.33|1205.33|868
1610187300000|2021-01-09 10:15:00|1211.35|1207.35|1210.17|1206.17|1212.87|1208.87|1209.8|1205.8|863
1610187600000|2021-01-09 10:20:00|1210.18|1206.18|1218.53|1214.53|1218.83|1214.83|1210.03|1206.03|758
1610187900000|2021-01-09 10:25:00|1218.52|1214.52|1231.13|1227.13|1232.71|1228.71|1218.51|1214.51|857
1610188200000|2021-01-09 10:30:00|1230.97|1226.97|1228.39|1224.39|1231.43|1227.43|1227.47|1223.47|948
1610188500000|2021-01-09 10:35:00|1228.41|1224.41|1225.52|1221.52|1228.81|1224.81|1225.41|1221.41|852
1610188800000|2021-01-09 10:40:00|1225.55|1221.55|1222.85|1218.85|1227.04|1223.04|1222.36|1218.36|849
1610189100000|2021-01-09 10:45:00|1222.84|1218.84|1223.93|1219.93|1225.49|1221.49|1221.16|1217.16|817
1610189400000|2021-01-09 10:50:00|1223.96|1219.96|1225.02|1221.02|1226.32|1222.32|1223.96|1219.96|741
1610189700000|2021-01-09 10:55:00|1225.06|1221.06|1222.28|1218.28|1225.06|1221.06|1219.75|1215.75|869
1610190000000|2021-01-09 11:00:00|1222.29|1218.29|1226.03|1222.03|1226.87|1222.87|1220.55|1216.55|763
1610190300000|2021-01-09 11:05:00|1226.11|1222.11|1220.63|1216.63|1226.3|1222.3|1218.96|1214.96|928
1610190600000|2021-01-09 11:10:00|1220.62|1216.62|1220.91|1216.91|1222.34|1218.34|1220.23|1216.23|609
1610190900000|2021-01-09 11:15:00|1220.92|1216.92|1226.61|1222.61|1228.07|1224.07|1220.81|1216.81|821
1610191200000|2021-01-09 11:20:00|1226.49|1222.49|1229.28|1225.28|1229.85|1225.85|1223.96|1219.96|948
1610191500000|2021-01-09 11:25:00|1229.27|1225.27|1234.49|1230.49|1236.44|1232.44|1229.27|1225.27|961
1610191800000|2021-01-09 11:30:00|1234.51|1230.51|1230.46|1226.46|1237.41|1233.41|1229.27|1225.27|1013
1610192100000|2021-01-09 11:35:00|1230.61|1226.61|1234.75|1230.75|1240.96|1236.96|1230.54|1226.54|860
1610192400000|2021-01-09 11:40:00|1234.76|1230.76|1232.52|1228.52|1236.67|1232.67|1231.56|1227.56|946
1610192700000|2021-01-09 11:45:00|1232.56|1228.56|1223.04|1219.04|1233.89|1229.89|1221.36|1217.36|1010
1610193000000|2021-01-09 11:50:00|1223.03|1219.03|1222.42|1218.42|1225.96|1221.96|1220.24|1216.24|965
1610193300000|2021-01-09 11:55:00|1222.44|1218.44|1224.47|1220.47|1225.22|1221.22|1222.44|1218.44|886
1610193600000|2021-01-09 12:00:00|1224.49|1220.49|1228.27|1224.27|1229.99|1225.99|1224.49|1220.49|818
1610193900000|2021-01-09 12:05:00|1228.26|1224.26|1227.88|1223.88|1230.24|1226.24|1227.82|1223.82|861
1610194200000|2021-01-09 12:10:00|1227.86|1223.86|1228.37|1224.37|1229.51|1225.51|1224.79|1220.79|854
1610194500000|2021-01-09 12:15:00|1228.43|1224.43|1223.64|1219.64|1231.57|1227.57|1222.76|1218.76|860
1610194800000|2021-01-09 12:20:00|1223.56|1219.56|1222.37|1218.37|1223.88|1219.88|1220.54|1216.54|843
1610195100000|2021-01-09 12:25:00|1222.4|1218.4|1226.46|1222.46|1226.48|1222.48|1221.59|1217.59|730
1610195400000|2021-01-09 12:30:00|1226.47|1222.47|1223.11|1219.11|1228.81|1224.81|1223.08|1219.08|653
1610195700000|2021-01-09 12:35:00|1223.12|1219.12|1222.59|1218.59|1223.12|1219.12|1219.17|1215.17|818
1610196000000|2021-01-09 12:40:00|1222.6|1218.6|1222.43|1218.43|1222.6|1218.6|1216.01|1212.01|852
1610196300000|2021-01-09 12:45:00|1222.44|1218.44|1224.01|1220.01|1224.41|1220.41|1221.6|1217.6|760
1610196600000|2021-01-09 12:50:00|1223.98|1219.98|1224.43|1220.43|1225.16|1221.16|1222.16|1218.16|797
1610196900000|2021-01-09 12:55:00|1224.49|1220.49|1227.36|1223.36|1228.34|1224.34|1224.06|1220.06|822
1610197200000|2021-01-09 13:00:00|1227.37|1223.37|1228.23|1224.23|1229.39|1225.39|1226.79|1222.79|805
1610197500000|2021-01-09 13:05:00|1228.24|1224.24|1228.98|1224.98|1230.36|1226.36|1226.25|1222.25|823
1610197800000|2021-01-09 13:10:00|1228.91|1224.91|1228.71|1224.71|1229.66|1225.66|1225.98|1221.98|716
1610198100000|2021-01-09 13:15:00|1228.72|1224.72|1227.62|1223.62|1230.82|1226.82|1227.47|1223.47|695
1610198400000|2021-01-09 13:20:00|1227.64|1223.64|1229.1|1225.1|1229.48|1225.48|1224.22|1220.22|807
1610198700000|2021-01-09 13:25:00|1229.11|1225.11|1227.36|1223.36|1229.96|1225.96|1226|1222|825
1610199000000|2021-01-09 13:30:00|1227.22|1223.22|1229.23|1225.23|1229.23|1225.23|1225.53|1221.53|841
1610199300000|2021-01-09 13:35:00|1229.24|1225.24|1230.46|1226.46|1232.96|1228.96|1228.38|1224.38|805
1610199600000|2021-01-09 13:40:00|1230.44|1226.44|1226.08|1222.08|1230.54|1226.54|1225.69|1221.69|650
1610199900000|2021-01-09 13:45:00|1226.09|1222.09|1228.19|1224.19|1228.2|1224.2|1224.97|1220.97|797
1610200200000|2021-01-09 13:50:00|1228.23|1224.23|1225.88|1221.88|1228.25|1224.25|1223.41|1219.41|844
1610200500000|2021-01-09 13:55:00|1225.87|1221.87|1225.36|1221.36|1227.51|1223.51|1223.86|1219.86|867
1610200800000|2021-01-09 14:00:00|1225.35|1221.35|1230.66|1226.66|1230.66|1226.66|1225.34|1221.34|810
1610201100000|2021-01-09 14:05:00|1230.72|1226.72|1231.56|1227.56|1232.71|1228.71|1230.53|1226.53|781
1610201400000|2021-01-09 14:10:00|1231.58|1227.58|1236.71|1232.71|1238.56|1234.56|1230.52|1226.52|909
1610201700000|2021-01-09 14:15:00|1236.72|1232.72|1235.44|1231.44|1236.95|1232.95|1232.87|1228.87|881
1610202000000|2021-01-09 14:20:00|1235.46|1231.46|1237.76|1233.76|1238.86|1234.86|1233.26|1229.26|834
1610202300000|2021-01-09 14:25:00|1237.77|1233.77|1237.84|1233.84|1238.04|1234.04|1234.94|1230.94|866
1610202600000|2021-01-09 14:30:00|1237.91|1233.91|1232.16|1228.16|1239.58|1235.58|1229.51|1225.51|855
1610202900000|2021-01-09 14:35:00|1232.19|1228.19|1233.77|1229.77|1235.01|1231.01|1231.84|1227.84|707
1610203200000|2021-01-09 14:40:00|1233.76|1229.76|1230.12|1226.12|1234.41|1230.41|1230.12|1226.12|682
1610203500000|2021-01-09 14:45:00|1230.19|1226.19|1230.07|1226.07|1232.55|1228.55|1229.5|1225.5|637
1610203800000|2021-01-09 14:50:00|1230.03|1226.03|1230.9|1226.9|1231.61|1227.61|1230.03|1226.03|208
1610204100000|2021-01-09 14:55:00|1230.89|1226.89|1228.35|1224.35|1231.8|1227.8|1227.31|1223.31|238
1610204400000|2021-01-09 15:00:00|1228.64|1224.64|1230.82|1226.82|1231.76|1227.76|1228.54|1224.54|249
1610204700000|2021-01-09 15:05:00|1230.8|1226.8|1230.55|1226.55|1231.41|1227.41|1230.23|1226.23|185
1610205000000|2021-01-09 15:10:00|1230.46|1226.46|1215.04|1211.04|1230.46|1226.46|1213.57|1209.57|668
1610205300000|2021-01-09 15:15:00|1215.1|1211.1|1220.4|1216.4|1223.66|1219.66|1213.79|1209.79|704
1610205600000|2021-01-09 15:20:00|1220.43|1216.43|1218.6|1214.6|1221.26|1217.26|1217.96|1213.96|535
1610205900000|2021-01-09 15:25:00|1218.58|1214.58|1220.51|1216.51|1220.85|1216.85|1218.2|1214.2|454
1610206200000|2021-01-09 15:30:00|1220.5|1216.5|1225.15|1221.15|1225.25|1221.25|1220.5|1216.5|500
1610206500000|2021-01-09 15:35:00|1225.24|1221.24|1222.33|1218.33|1226.05|1222.05|1221.15|1217.15|500
1610206800000|2021-01-09 15:40:00|1222.43|1218.43|1227.3|1223.3|1227.3|1223.3|1222.43|1218.43|498
1610207100000|2021-01-09 15:45:00|1227.37|1223.37|1225.98|1221.98|1227.56|1223.56|1225.29|1221.29|432
1610207400000|2021-01-09 15:50:00|1226.03|1222.03|1223.9|1219.9|1226.55|1222.55|1222.56|1218.56|425
1610207700000|2021-01-09 15:55:00|1223.91|1219.91|1225.12|1221.12|1226.08|1222.08|1223.48|1219.48|415
1610208000000|2021-01-09 16:00:00|1225.1|1221.1|1222.4|1218.4|1229|1225|1218.98|1214.98|725
1610208300000|2021-01-09 16:05:00|1222.42|1218.42|1222.96|1218.96|1225.77|1221.77|1220.99|1216.99|643
1610208600000|2021-01-09 16:10:00|1222.79|1218.79|1217.8|1213.8|1224.41|1220.41|1217.11|1213.11|809
1610208900000|2021-01-09 16:15:00|1217.81|1213.81|1217.72|1213.72|1220.09|1216.09|1216.7|1212.7|766
1610209200000|2021-01-09 16:20:00|1217.67|1213.67|1216.56|1212.56|1219.23|1215.23|1212.89|1208.89|916
1610209500000|2021-01-09 16:25:00|1216.55|1212.55|1205.68|1201.68|1218.08|1214.08|1204.24|1200.24|869
1610209800000|2021-01-09 16:30:00|1205.69|1201.69|1218.31|1214.31|1218.48|1214.48|1205.65|1201.65|960
1610210100000|2021-01-09 16:35:00|1218.22|1214.22|1215.9|1211.9|1218.62|1214.62|1213.54|1209.54|878
1610210400000|2021-01-09 16:40:00|1215.94|1211.94|1214.8|1210.8|1218.49|1214.49|1211.97|1207.97|866
1610210700000|2021-01-09 16:45:00|1214.88|1210.88|1208.86|1204.86|1216.78|1212.78|1208.56|1204.56|860
1610211000000|2021-01-09 16:50:00|1208.9|1204.9|1206.26|1202.26|1210.65|1206.65|1205.71|1201.71|963
1610211300000|2021-01-09 16:55:00|1206.22|1202.22|1205.95|1201.95|1206.88|1202.88|1200.5|1196.5|1006
1610211600000|2021-01-09 17:00:00|1205.92|1201.92|1212.81|1208.81|1213.36|1209.36|1205.58|1201.58|853
1610211900000|2021-01-09 17:05:00|1212.82|1208.82|1216.15|1212.15|1217.41|1213.41|1211.54|1207.54|758
1610212200000|2021-01-09 17:10:00|1216.13|1212.13|1221.79|1217.79|1221.84|1217.84|1215.95|1211.95|723
1610212500000|2021-01-09 17:15:00|1221.85|1217.85|1226.41|1222.41|1229.01|1225.01|1221.85|1217.85|822
1610212800000|2021-01-09 17:20:00|1226.43|1222.43|1226.44|1222.44|1228.58|1224.58|1223.94|1219.94|795
1610213100000|2021-01-09 17:25:00|1226.43|1222.43|1223.45|1219.45|1227.06|1223.06|1222.93|1218.93|763
1610213400000|2021-01-09 17:30:00|1223.44|1219.44|1224.73|1220.73|1225.86|1221.86|1219.91|1215.91|770
1610213700000|2021-01-09 17:35:00|1224.72|1220.72|1223.15|1219.15|1226.59|1222.59|1221.73|1217.73|763
1610214000000|2021-01-09 17:40:00|1223.17|1219.17|1227.31|1223.31|1228.07|1224.07|1222.63|1218.63|802
1610214300000|2021-01-09 17:45:00|1227.27|1223.27|1224.38|1220.38|1227.53|1223.53|1223.54|1219.54|691
1610214600000|2021-01-09 17:50:00|1224.37|1220.37|1225.07|1221.07|1226.21|1222.21|1223.31|1219.31|767
1610214900000|2021-01-09 17:55:00|1225.08|1221.08|1227.14|1223.14|1227.17|1223.17|1225.07|1221.07|683
1610215200000|2021-01-09 18:00:00|1227.15|1223.15|1231.62|1227.62|1231.78|1227.78|1224.44|1220.44|852
1610215500000|2021-01-09 18:05:00|1231.65|1227.65|1233.27|1229.27|1235.43|1231.43|1231.19|1227.19|840
1610215800000|2021-01-09 18:10:00|1233.28|1229.28|1229.12|1225.12|1233.54|1229.54|1228.28|1224.28|574
1610216100000|2021-01-09 18:15:00|1229.13|1225.13|1228.72|1224.72|1229.23|1225.23|1227.55|1223.55|651
1610216400000|2021-01-09 18:20:00|1228.74|1224.74|1231.17|1227.17|1231.17|1227.17|1228.31|1224.31|600
1610216700000|2021-01-09 18:25:00|1231.18|1227.18|1229.93|1225.93|1231.85|1227.85|1228.1|1224.1|688
1610217000000|2021-01-09 18:30:00|1229.94|1225.94|1232.45|1228.45|1233.32|1229.32|1229.94|1225.94|660
1610217300000|2021-01-09 18:35:00|1232.41|1228.41|1234.51|1230.51|1234.76|1230.76|1231.77|1227.77|726
1610217600000|2021-01-09 18:40:00|1234.48|1230.48|1230.17|1226.17|1235.4|1231.4|1230|1226|636
1610217900000|2021-01-09 18:45:00|1230.18|1226.18|1228.33|1224.33|1230.97|1226.97|1226.76|1222.76|750
1610218200000|2021-01-09 18:50:00|1228.35|1224.35|1230.15|1226.15|1230.35|1226.35|1227.89|1223.89|648
1610218500000|2021-01-09 18:55:00|1230.2|1226.2|1229.22|1225.22|1231.03|1227.03|1227.42|1223.42|645
1610218800000|2021-01-09 19:00:00|1229.24|1225.24|1228.2|1224.2|1230.6|1226.6|1225.85|1221.85|821
1610219100000|2021-01-09 19:05:00|1228.21|1224.21|1229.31|1225.31|1229.74|1225.74|1227.26|1223.26|656
1610219400000|2021-01-09 19:10:00|1229.27|1225.27|1233.93|1229.93|1233.93|1229.93|1228.94|1224.94|710
1610219700000|2021-01-09 19:15:00|1233.94|1229.94|1237.01|1233.01|1237.02|1233.02|1232.83|1228.83|753
1610220000000|2021-01-09 19:20:00|1237.05|1233.05|1236.8|1232.8|1237.92|1233.92|1234.84|1230.84|845
1610220300000|2021-01-09 19:25:00|1236.81|1232.81|1239.11|1235.11|1241.37|1237.37|1235.61|1231.61|792
1610220600000|2021-01-09 19:30:00|1239.14|1235.14|1235.61|1231.61|1239.35|1235.35|1234.29|1230.29|873
1610220900000|2021-01-09 19:35:00|1235.6|1231.6|1235.48|1231.48|1237.41|1233.41|1235.35|1231.35|637
1610221200000|2021-01-09 19:40:00|1235.47|1231.47|1234.24|1230.24|1237.72|1233.72|1234.14|1230.14|743
1610221500000|2021-01-09 19:45:00|1234.2|1230.2|1236.33|1232.33|1236.91|1232.91|1233.42|1229.42|763
1610221800000|2021-01-09 19:50:00|1236.35|1232.35|1234.62|1230.62|1238.83|1234.83|1234.62|1230.62|850
1610222100000|2021-01-09 19:55:00|1234.45|1230.45|1234.27|1230.27|1235.71|1231.71|1233.43|1229.43|765
1610222400000|2021-01-09 20:00:00|1234.28|1230.28|1236.36|1232.36|1238.01|1234.01|1234.28|1230.28|764
1610222700000|2021-01-09 20:05:00|1236.32|1232.32|1231.75|1227.75|1237.14|1233.14|1231.53|1227.53|818
1610223000000|2021-01-09 20:10:00|1231.69|1227.69|1231.85|1227.85|1232.16|1228.16|1224.21|1220.21|934
1610223300000|2021-01-09 20:15:00|1231.86|1227.86|1234.11|1230.11|1235.62|1231.62|1231.62|1227.62|792
1610223600000|2021-01-09 20:20:00|1234.02|1230.02|1250.33|1246.33|1250.75|1246.75|1232.21|1228.21|925
1610223900000|2021-01-09 20:25:00|1250.41|1246.41|1262.44|1258.44|1263.83|1259.83|1249.72|1245.72|1054
1610224200000|2021-01-09 20:30:00|1262.29|1258.29|1262.16|1258.16|1268.44|1264.44|1260.25|1256.25|1013
1610224500000|2021-01-09 20:35:00|1262.11|1258.11|1267.58|1263.58|1269.11|1265.11|1261.6|1257.6|1029
1610224800000|2021-01-09 20:40:00|1267.62|1263.62|1272.82|1268.82|1275.69|1271.69|1263.89|1259.89|984
1610225100000|2021-01-09 20:45:00|1272.74|1268.74|1267.23|1263.23|1275.15|1271.15|1265.03|1261.03|1021
1610225400000|2021-01-09 20:50:00|1267.24|1263.24|1276.11|1272.11|1278.69|1274.69|1267.21|1263.21|998
1610225700000|2021-01-09 20:55:00|1276.06|1272.06|1277.29|1273.29|1277.68|1273.68|1271.76|1267.76|937
1610226000000|2021-01-09 21:00:00|1277.24|1273.24|1280.03|1276.03|1280.58|1276.58|1273.05|1269.05|969
1610226300000|2021-01-09 21:05:00|1279.77|1275.77|1284.83|1280.83|1285.59|1281.59|1278.27|1274.27|974
1610226600000|2021-01-09 21:10:00|1284.88|1280.88|1287.42|1283.42|1288.74|1284.74|1284.8|1280.8|982
1610226900000|2021-01-09 21:15:00|1287.4|1283.4|1290.11|1286.11|1293.06|1289.06|1287.33|1283.33|932
1610227200000|2021-01-09 21:20:00|1290.19|1286.19|1298.86|1294.86|1300.32|1296.32|1290.18|1286.18|973
1610227500000|2021-01-09 21:25:00|1298.85|1294.85|1288.59|1284.59|1299.42|1295.42|1284.6|1280.6|1045
1610227800000|2021-01-09 21:30:00|1288.6|1284.6|1274.38|1270.38|1290.08|1286.08|1270.8|1266.8|1061
1610228100000|2021-01-09 21:35:00|1274.39|1270.39|1289.58|1285.58|1291.97|1287.97|1274.3|1270.3|925
1610228400000|2021-01-09 21:40:00|1289.68|1285.68|1284.13|1280.13|1289.72|1285.72|1283.52|1279.52|878
1610228700000|2021-01-09 21:45:00|1284.11|1280.11|1294.37|1290.37|1294.38|1290.38|1283.05|1279.05|907
1610229000000|2021-01-09 21:50:00|1294.36|1290.36|1298.28|1294.28|1298.58|1294.58|1290|1286|907
1610229300000|2021-01-09 21:55:00|1298.27|1294.27|1294.87|1290.87|1300.63|1296.63|1291.76|1287.76|905
1610229600000|2021-01-09 22:00:00|1294.95|1290.95|1296.7|1292.7|1298.29|1294.29|1291.88|1287.88|774
1610229900000|2021-01-09 22:05:00|1296.73|1292.73|1305.21|1301.21|1305.68|1301.68|1296.59|1292.59|726
1610230200000|2021-01-09 22:10:00|1305.22|1301.22|1309.87|1305.87|1310.23|1306.23|1302.49|1298.49|698
1610230500000|2021-01-09 22:15:00|1309.92|1305.92|1297.89|1293.89|1310.68|1306.68|1297.85|1293.85|851
1610230800000|2021-01-09 22:20:00|1299.93|1295.93|1298.78|1294.78|1301.92|1297.92|1295.85|1291.85|764
1610231100000|2021-01-09 22:25:00|1298.8|1294.8|1295.68|1291.68|1299.62|1295.62|1295.5|1291.5|787
1610231400000|2021-01-09 22:30:00|1295.69|1291.69|1284.83|1280.83|1301.42|1297.42|1284.83|1280.83|834
1610231700000|2021-01-09 22:35:00|1284.81|1280.81|1291.6|1287.6|1296.06|1292.06|1284.42|1280.42|905
1610232000000|2021-01-09 22:40:00|1291.57|1287.57|1293.49|1289.49|1296.06|1292.06|1289.73|1285.73|838
1610232300000|2021-01-09 22:45:00|1293.44|1289.44|1292.56|1288.56|1297.12|1293.12|1291.34|1287.34|722
1610232600000|2021-01-09 22:50:00|1292.73|1288.73|1292.41|1288.41|1294.26|1290.26|1288.05|1284.05|593
1610232900000|2021-01-09 22:55:00|1292.61|1288.61|1294.49|1290.49|1296.93|1292.93|1292.56|1288.56|700
1610233200000|2021-01-09 23:00:00|1294.51|1290.51|1296.19|1292.19|1297.01|1293.01|1294.32|1290.32|780
1610233500000|2021-01-09 23:05:00|1296.35|1292.35|1294.88|1290.88|1297.89|1293.89|1292.99|1288.99|752
1610233800000|2021-01-09 23:10:00|1294.63|1290.63|1281.75|1277.75|1295.21|1291.21|1277.52|1273.52|925
1610234100000|2021-01-09 23:15:00|1281.34|1277.34|1288.36|1284.36|1291.11|1287.11|1279.07|1275.07|998
1610234400000|2021-01-09 23:20:00|1288.1|1284.1|1284.65|1280.65|1288.11|1284.11|1281.91|1277.91|988
1610234700000|2021-01-09 23:25:00|1284.55|1280.55|1287.86|1283.86|1288.59|1284.59|1283.33|1279.33|942
1610235000000|2021-01-09 23:30:00|1287.94|1283.94|1291.03|1287.03|1291.93|1287.93|1287.61|1283.61|893
1610235300000|2021-01-09 23:35:00|1291.02|1287.02|1292.66|1288.66|1294.66|1290.66|1290.8|1286.8|891
1610235600000|2021-01-09 23:40:00|1292.7|1288.7|1296.86|1292.86|1299.15|1295.15|1290.5|1286.5|985
1610235900000|2021-01-09 23:45:00|1296.89|1292.89|1290.48|1286.48|1297.04|1293.04|1290.24|1286.24|963
1610236200000|2021-01-09 23:50:00|1290.51|1286.51|1287.1|1283.1|1291.58|1287.58|1286.4|1282.4|782
1610236500000|2021-01-09 23:55:00|1287.08|1283.08|1283.18|1279.18|1291.36|1287.36|1282.2|1278.2|984
1610236800000|2021-01-10 00:00:00|1283.09|1279.09|1293.08|1289.08|1295.06|1291.06|1283.03|1279.03|1036
1610237100000|2021-01-10 00:05:00|1293.09|1289.09|1294.68|1290.68|1296.06|1292.06|1291.71|1287.71|888
1610237400000|2021-01-10 00:10:00|1294.67|1290.67|1293.99|1289.99|1297.91|1293.91|1293.98|1289.98|850
1610237700000|2021-01-10 00:15:00|1293.95|1289.95|1289.23|1285.23|1295.47|1291.47|1288.5|1284.5|830
1610238000000|2021-01-10 00:20:00|1289.24|1285.24|1290.59|1286.59|1291.44|1287.44|1288.75|1284.75|735
1610238300000|2021-01-10 00:25:00|1290.57|1286.57|1288.91|1284.91|1290.59|1286.59|1286.94|1282.94|734
1610238600000|2021-01-10 00:30:00|1288.9|1284.9|1286.45|1282.45|1290.83|1286.83|1285.19|1281.19|952
1610238900000|2021-01-10 00:35:00|1286.46|1282.46|1289.63|1285.63|1289.63|1285.63|1284.1|1280.1|882
1610239200000|2021-01-10 00:40:00|1289.69|1285.69|1293.54|1289.54|1296.21|1292.21|1287.69|1283.69|964
1610239500000|2021-01-10 00:45:00|1293.58|1289.58|1295.7|1291.7|1295.7|1291.7|1291.54|1287.54|886
1610239800000|2021-01-10 00:50:00|1295.69|1291.69|1294.63|1290.63|1297.66|1293.66|1292.56|1288.56|905
1610240100000|2021-01-10 00:55:00|1294.64|1290.64|1294.86|1290.86|1296.17|1292.17|1293.42|1289.42|784
1610240400000|2021-01-10 01:00:00|1294.87|1290.87|1292.4|1288.4|1298.23|1294.23|1291.28|1287.28|746
1610240700000|2021-01-10 01:05:00|1292.38|1288.38|1303.62|1299.62|1304.69|1300.69|1292.38|1288.38|772
1610241000000|2021-01-10 01:10:00|1303.68|1299.68|1318.61|1314.61|1320.08|1316.08|1303.67|1299.67|957
1610241300000|2021-01-10 01:15:00|1318.6|1314.6|1326.15|1322.15|1329.77|1325.77|1318.15|1314.15|1010
1610241600000|2021-01-10 01:20:00|1326.11|1322.11|1326.35|1322.35|1329.77|1325.77|1321.64|1317.64|1021
1610241900000|2021-01-10 01:25:00|1326.36|1322.36|1325.88|1321.88|1328.31|1324.31|1324.33|1320.33|941
1610242200000|2021-01-10 01:30:00|1326.09|1322.09|1333.4|1329.4|1334.6|1330.6|1322.08|1318.08|969
1610242500000|2021-01-10 01:35:00|1333.35|1329.35|1333.93|1329.93|1339.44|1335.44|1333.18|1329.18|896
1610242800000|2021-01-10 01:40:00|1333.87|1329.87|1338.98|1334.98|1340.49|1336.49|1332.66|1328.66|968
1610243100000|2021-01-10 01:45:00|1339.01|1335.01|1328.97|1324.97|1339.35|1335.35|1328.77|1324.77|957
1610243400000|2021-01-10 01:50:00|1328.92|1324.92|1324.21|1320.21|1329.24|1325.24|1324.21|1320.21|941
1610243700000|2021-01-10 01:55:00|1324.18|1320.18|1329.12|1325.12|1329.33|1325.33|1323.91|1319.91|848
1610244000000|2021-01-10 02:00:00|1329.08|1325.08|1321.93|1317.93|1330.22|1326.22|1321.53|1317.53|917
1610244300000|2021-01-10 02:05:00|1321.96|1317.96|1324.96|1320.96|1325.24|1321.24|1318.54|1314.54|796
1610244600000|2021-01-10 02:10:00|1324.88|1320.88|1329.32|1325.32|1329.7|1325.7|1323.78|1319.78|823
1610244900000|2021-01-10 02:15:00|1329.27|1325.27|1337.75|1333.75|1338.74|1334.74|1329.26|1325.26|919
1610245200000|2021-01-10 02:20:00|1337.76|1333.76|1335.07|1331.07|1340.35|1336.35|1333.15|1329.15|928
1610245500000|2021-01-10 02:25:00|1335.09|1331.09|1329.26|1325.26|1335.53|1331.53|1329.06|1325.06|915
1610245800000|2021-01-10 02:30:00|1329.31|1325.31|1333.2|1329.2|1337.07|1333.07|1329.31|1325.31|937
1610246100000|2021-01-10 02:35:00|1333.28|1329.28|1332.39|1328.39|1333.59|1329.59|1328.76|1324.76|941
1610246400000|2021-01-10 02:40:00|1332.44|1328.44|1335.43|1331.43|1337.19|1333.19|1330.34|1326.34|894
1610246700000|2021-01-10 02:45:00|1335.39|1331.39|1335.71|1331.71|1336.62|1332.62|1333.79|1329.79|779
1610247000000|2021-01-10 02:50:00|1335.78|1331.78|1336.49|1332.49|1337.79|1333.79|1335.16|1331.16|805
1610247300000|2021-01-10 02:55:00|1336.51|1332.51|1344.32|1340.32|1344.85|1340.85|1336.51|1332.51|889
1610247600000|2021-01-10 03:00:00|1344.29|1340.29|1336.35|1332.35|1347.12|1343.12|1334.95|1330.95|978
1610247900000|2021-01-10 03:05:00|1336.01|1332.01|1323.12|1319.12|1336.76|1332.76|1321.31|1317.31|1039
1610248200000|2021-01-10 03:10:00|1323.34|1319.34|1327.62|1323.62|1330.42|1326.42|1323.34|1319.34|961
1610248500000|2021-01-10 03:15:00|1327.6|1323.6|1322.51|1318.51|1328.55|1324.55|1312.51|1308.51|1022
1610248800000|2021-01-10 03:20:00|1322.47|1318.47|1325.09|1321.09|1325.73|1321.73|1320.87|1316.87|940
1610249100000|2021-01-10 03:25:00|1325.12|1321.12|1320.89|1316.89|1330.03|1326.03|1320.72|1316.72|920
1610249400000|2021-01-10 03:30:00|1320.85|1316.85|1323.93|1319.93|1327.46|1323.46|1320.45|1316.45|981
1610249700000|2021-01-10 03:35:00|1324.11|1320.11|1320.91|1316.91|1324.3|1320.3|1319.76|1315.76|928
1610250000000|2021-01-10 03:40:00|1320.97|1316.97|1325.16|1321.16|1326.32|1322.32|1320.14|1316.14|873
1610250300000|2021-01-10 03:45:00|1325.18|1321.18|1327.24|1323.24|1329.32|1325.32|1325.18|1321.18|807
1610250600000|2021-01-10 03:50:00|1327.22|1323.22|1322.13|1318.13|1327.38|1323.38|1321.83|1317.83|820
1610250900000|2021-01-10 03:55:00|1322.25|1318.25|1317.6|1313.6|1323|1319|1315.28|1311.28|1000
1610251200000|2021-01-10 04:00:00|1317.56|1313.56|1327.26|1323.26|1328.21|1324.21|1312.74|1308.74|936
1610251500000|2021-01-10 04:05:00|1327.23|1323.23|1329.82|1325.82|1330.8|1326.8|1326.08|1322.08|870
1610251800000|2021-01-10 04:10:00|1329.83|1325.83|1332.7|1328.7|1332.85|1328.85|1326.36|1322.36|796
1610252100000|2021-01-10 04:15:00|1332.69|1328.69|1328.19|1324.19|1332.75|1328.75|1327.55|1323.55|887
1610252400000|2021-01-10 04:20:00|1328.23|1324.23|1327.62|1323.62|1329.22|1325.22|1327.18|1323.18|795
1610252700000|2021-01-10 04:25:00|1327.58|1323.58|1323.81|1319.81|1327.63|1323.63|1322.5|1318.5|838
1610253000000|2021-01-10 04:30:00|1323.8|1319.8|1322.81|1318.81|1325.87|1321.87|1320.5|1316.5|975
1610253300000|2021-01-10 04:35:00|1322.54|1318.54|1329.34|1325.34|1329.6|1325.6|1322.43|1318.43|796
1610253600000|2021-01-10 04:40:00|1329.27|1325.27|1324.09|1320.09|1329.27|1325.27|1320.66|1316.66|849
1610253900000|2021-01-10 04:45:00|1323.99|1319.99|1323.92|1319.92|1329.43|1325.43|1322.34|1318.34|965
1610254200000|2021-01-10 04:50:00|1323.91|1319.91|1328|1324|1328|1324|1321.59|1317.59|931
1610254500000|2021-01-10 04:55:00|1328.12|1324.12|1324.6|1320.6|1330.48|1326.48|1324.38|1320.38|925
1610254800000|2021-01-10 05:00:00|1324.59|1320.59|1327.3|1323.3|1329.23|1325.23|1322.9|1318.9|926
1610255100000|2021-01-10 05:05:00|1327.26|1323.26|1330.01|1326.01|1331.56|1327.56|1327.24|1323.24|803
1610255400000|2021-01-10 05:10:00|1330.04|1326.04|1327.3|1323.3|1330.76|1326.76|1326.06|1322.06|908
1610255700000|2021-01-10 05:15:00|1327.29|1323.29|1331.4|1327.4|1332.93|1328.93|1327.29|1323.29|766
1610256000000|2021-01-10 05:20:00|1331.41|1327.41|1331.79|1327.79|1333.66|1329.66|1327.83|1323.83|820
1610256300000|2021-01-10 05:25:00|1331.8|1327.8|1331.62|1327.62|1333.22|1329.22|1330.57|1326.57|654
1610256600000|2021-01-10 05:30:00|1331.61|1327.61|1327.63|1323.63|1331.61|1327.61|1327.56|1323.56|787
1610256900000|2021-01-10 05:35:00|1327.56|1323.56|1322.83|1318.83|1329.26|1325.26|1322.59|1318.59|794
1610257200000|2021-01-10 05:40:00|1322.7|1318.7|1318.74|1314.74|1322.82|1318.82|1318.27|1314.27|763
1610257500000|2021-01-10 05:45:00|1318.75|1314.75|1319.27|1315.27|1322.51|1318.51|1318.75|1314.75|769
1610257800000|2021-01-10 05:50:00|1319.29|1315.29|1314.47|1310.47|1321.47|1317.47|1314.06|1310.06|853
1610258100000|2021-01-10 05:55:00|1314.45|1310.45|1320.94|1316.94|1321.72|1317.72|1312.8|1308.8|939
1610258400000|2021-01-10 06:00:00|1320.96|1316.96|1323.13|1319.13|1324.32|1320.32|1319.37|1315.37|820
1610258700000|2021-01-10 06:05:00|1323.08|1319.08|1326.9|1322.9|1328.62|1324.62|1322.86|1318.86|821
1610259000000|2021-01-10 06:10:00|1326.86|1322.86|1327.61|1323.61|1328.57|1324.57|1326.65|1322.65|700
1610259300000|2021-01-10 06:15:00|1327.56|1323.56|1328.53|1324.53|1329.69|1325.69|1326.74|1322.74|745
1610259600000|2021-01-10 06:20:00|1328.56|1324.56|1328.18|1324.18|1329.41|1325.41|1326.49|1322.49|847
1610259900000|2021-01-10 06:25:00|1328.17|1324.17|1326.75|1322.75|1329.25|1325.25|1326.72|1322.72|644
1610260200000|2021-01-10 06:30:00|1326.69|1322.69|1326.99|1322.99|1328.7|1324.7|1326.55|1322.55|668
1610260500000|2021-01-10 06:35:00|1326.98|1322.98|1328.45|1324.45|1331.27|1327.27|1326.96|1322.96|731
1610260800000|2021-01-10 06:40:00|1328.37|1324.37|1328.18|1324.18|1333.24|1329.24|1327.93|1323.93|953
1610261100000|2021-01-10 06:45:00|1327.92|1323.92|1327.82|1323.82|1329.35|1325.35|1326.14|1322.14|917
1610261400000|2021-01-10 06:50:00|1327.9|1323.9|1330.92|1326.92|1331.28|1327.28|1327.3|1323.3|719
1610261700000|2021-01-10 06:55:00|1330.91|1326.91|1330.1|1326.1|1332.18|1328.18|1329.72|1325.72|803
1610262000000|2021-01-10 07:00:00|1330.09|1326.09|1331.78|1327.78|1332.13|1328.13|1328.39|1324.39|862
1610262300000|2021-01-10 07:05:00|1331.77|1327.77|1337.18|1333.18|1337.18|1333.18|1331.73|1327.73|837
1610262600000|2021-01-10 07:10:00|1337.19|1333.19|1336.66|1332.66|1337.71|1333.71|1332.19|1328.19|848
1610262900000|2021-01-10 07:15:00|1336.68|1332.68|1331.57|1327.57|1336.76|1332.76|1331.57|1327.57|819
1610263200000|2021-01-10 07:20:00|1331.59|1327.59|1334.46|1330.46|1335.55|1331.55|1331.56|1327.56|778
1610263500000|2021-01-10 07:25:00|1334.47|1330.47|1334.82|1330.82|1337|1333|1333.7|1329.7|767
1610263800000|2021-01-10 07:30:00|1334.83|1330.83|1333.58|1329.58|1335.45|1331.45|1332.8|1328.8|848
1610264100000|2021-01-10 07:35:00|1333.6|1329.6|1336.07|1332.07|1336.57|1332.57|1332.07|1328.07|844
1610264400000|2021-01-10 07:40:00|1335.96|1331.96|1335.44|1331.44|1338.33|1334.33|1335.44|1331.44|840
1610264700000|2021-01-10 07:45:00|1335.41|1331.41|1343.42|1339.42|1343.61|1339.61|1335.29|1331.29|766
1610265000000|2021-01-10 07:50:00|1343.4|1339.4|1350.9|1346.9|1350.9|1346.9|1343.13|1339.13|757
1610265300000|2021-01-10 07:55:00|1350.94|1346.94|1350.06|1346.06|1351.12|1347.12|1347.56|1343.56|979
1610265600000|2021-01-10 08:00:00|1350.03|1346.03|1347.28|1343.28|1353.3|1349.3|1343.37|1339.37|1006
1610265900000|2021-01-10 08:05:00|1347.26|1343.26|1341.04|1337.04|1347.81|1343.81|1339.33|1335.33|1035
1610266200000|2021-01-10 08:10:00|1341.08|1337.08|1344.32|1340.32|1344.98|1340.98|1340.75|1336.75|763
1610266500000|2021-01-10 08:15:00|1344.18|1340.18|1343.24|1339.24|1344.54|1340.54|1342.42|1338.42|819
1610266800000|2021-01-10 08:20:00|1343.31|1339.31|1339.93|1335.93|1343.31|1339.31|1339.63|1335.63|765
1610267100000|2021-01-10 08:25:00|1339.95|1335.95|1335.14|1331.14|1340.74|1336.74|1334.14|1330.14|760
1610267400000|2021-01-10 08:30:00|1335.08|1331.08|1336.62|1332.62|1338.62|1334.62|1333.91|1329.91|828
1610267700000|2021-01-10 08:35:00|1336.61|1332.61|1334.46|1330.46|1336.61|1332.61|1333.63|1329.63|743
1610268000000|2021-01-10 08:40:00|1334.53|1330.53|1333.97|1329.97|1334.53|1330.53|1331.96|1327.96|767
1610268300000|2021-01-10 08:45:00|1333.96|1329.96|1333.38|1329.38|1335.1|1331.1|1325.01|1321.01|976
1610268600000|2021-01-10 08:50:00|1333.37|1329.37|1335.75|1331.75|1336.86|1332.86|1331.74|1327.74|881
1610268900000|2021-01-10 08:55:00|1335.8|1331.8|1334.83|1330.83|1335.95|1331.95|1331.97|1327.97|806
1610269200000|2021-01-10 09:00:00|1334.84|1330.84|1339.27|1335.27|1340.73|1336.73|1333.94|1329.94|857
1610269500000|2021-01-10 09:05:00|1339.28|1335.28|1339.17|1335.17|1340.57|1336.57|1337.07|1333.07|845
1610269800000|2021-01-10 09:10:00|1339.16|1335.16|1341.6|1337.6|1341.66|1337.66|1339|1335|850
1610270100000|2021-01-10 09:15:00|1341.56|1337.56|1340.66|1336.66|1343.75|1339.75|1340.59|1336.59|839
1610270400000|2021-01-10 09:20:00|1340.63|1336.63|1337.19|1333.19|1341.95|1337.95|1336.55|1332.55|803
1610270700000|2021-01-10 09:25:00|1337.24|1333.24|1339.8|1335.8|1339.98|1335.98|1336.41|1332.41|739
1610271000000|2021-01-10 09:30:00|1339.76|1335.76|1341.99|1337.99|1342.21|1338.21|1339.09|1335.09|883
1610271300000|2021-01-10 09:35:00|1342.03|1338.03|1342.78|1338.78|1346.16|1342.16|1342.01|1338.01|817
1610271600000|2021-01-10 09:40:00|1342.79|1338.79|1341.96|1337.96|1342.97|1338.97|1338.84|1334.84|891
1610271900000|2021-01-10 09:45:00|1341.98|1337.98|1349.66|1345.66|1350.23|1346.23|1341.98|1337.98|830
1610272200000|2021-01-10 09:50:00|1349.63|1345.63|1346.4|1342.4|1350.76|1346.76|1345.9|1341.9|807
1610272500000|2021-01-10 09:55:00|1346.42|1342.42|1336.36|1332.36|1346.89|1342.89|1335.59|1331.59|907
1610272800000|2021-01-10 10:00:00|1336.34|1332.34|1338|1334|1338.66|1334.66|1331.54|1327.54|953
1610273100000|2021-01-10 10:05:00|1338.01|1334.01|1341.89|1337.89|1341.91|1337.91|1338|1334|867
1610273400000|2021-01-10 10:10:00|1341.88|1337.88|1340.17|1336.17|1343.13|1339.13|1339.61|1335.61|708
1610273700000|2021-01-10 10:15:00|1340.18|1336.18|1335.55|1331.55|1343.51|1339.51|1335.55|1331.55|715
1610274000000|2021-01-10 10:20:00|1335.57|1331.57|1328.53|1324.53|1337.69|1333.69|1326.47|1322.47|955
1610274300000|2021-01-10 10:25:00|1328.69|1324.69|1320.43|1316.43|1333.02|1329.02|1318.25|1314.25|1040
1610274600000|2021-01-10 10:30:00|1320.33|1316.33|1313.27|1309.27|1324.85|1320.85|1313.26|1309.26|1062
1610274900000|2021-01-10 10:35:00|1313.25|1309.25|1319.49|1315.49|1319.49|1315.49|1299.96|1295.96|1081
1610275200000|2021-01-10 10:40:00|1319.5|1315.5|1325.87|1321.87|1326.54|1322.54|1319.5|1315.5|1027
1610275500000|2021-01-10 10:45:00|1325.8|1321.8|1324.23|1320.23|1331.5|1327.5|1323.77|1319.77|946
1610275800000|2021-01-10 10:50:00|1324.2|1320.2|1327.4|1323.4|1331.02|1327.02|1322.94|1318.94|986
1610276100000|2021-01-10 10:55:00|1327.3|1323.3|1323.21|1319.21|1327.3|1323.3|1321.24|1317.24|1003
1610276400000|2021-01-10 11:00:00|1323.18|1319.18|1317.21|1313.21|1323.18|1319.18|1311.62|1307.62|1081
1610276700000|2021-01-10 11:05:00|1317.2|1313.2|1317.03|1313.03|1323.88|1319.88|1315.33|1311.33|1022
1610277000000|2021-01-10 11:10:00|1316.8|1312.8|1312.99|1308.99|1317.86|1313.86|1312.36|1308.36|1031
1610277300000|2021-01-10 11:15:00|1312.96|1308.96|1309.43|1305.43|1318.26|1314.26|1308.15|1304.15|1007
1610277600000|2021-01-10 11:20:00|1309.58|1305.58|1282.22|1278.22|1309.95|1305.95|1275.61|1271.61|1122
1610277900000|2021-01-10 11:25:00|1282.19|1278.19|1283.64|1279.64|1294.21|1290.21|1280.61|1276.61|1091
1610278200000|2021-01-10 11:30:00|1283.81|1279.81|1299.99|1295.99|1300.11|1296.11|1281.05|1277.05|1071
1610278500000|2021-01-10 11:35:00|1299.9|1295.9|1293|1289|1303.53|1299.53|1292.18|1288.18|1086
1610278800000|2021-01-10 11:40:00|1292.96|1288.96|1277.76|1273.76|1292.96|1288.96|1267.94|1263.94|1086
1610279100000|2021-01-10 11:45:00|1277.65|1273.65|1284.35|1280.35|1288.53|1284.53|1272.84|1268.84|1096
1610279400000|2021-01-10 11:50:00|1284.39|1280.39|1285.57|1281.57|1291.38|1287.38|1282.85|1278.85|1071
1610279700000|2021-01-10 11:55:00|1285.6|1281.6|1262.96|1258.96|1289.66|1285.66|1262.9|1258.9|1107
1610280000000|2021-01-10 12:00:00|1263.23|1259.23|1266.12|1262.12|1275.33|1271.33|1254.99|1250.99|1121
1610280300000|2021-01-10 12:05:00|1266.19|1262.19|1270.06|1266.06|1270.35|1266.35|1247.95|1243.8|1121
1610280600000|2021-01-10 12:10:00|1269.87|1265.87|1286.45|1282.45|1288.75|1284.75|1267.14|1263.14|1077
1610280900000|2021-01-10 12:15:00|1286.59|1282.59|1290.7|1286.7|1290.78|1286.78|1280.36|1276.36|1065
1610281200000|2021-01-10 12:20:00|1290.75|1286.75|1290.94|1286.94|1295.26|1291.26|1287.51|1283.51|1014
1610281500000|2021-01-10 12:25:00|1290.9|1286.9|1291.79|1287.79|1294.82|1290.82|1288.61|1284.61|1031
1610281800000|2021-01-10 12:30:00|1291.8|1287.8|1297.7|1293.7|1300.39|1296.39|1288.52|1284.52|1043
1610282100000|2021-01-10 12:35:00|1297.72|1293.72|1294.84|1290.84|1299.76|1295.76|1294.81|1290.81|991
1610282400000|2021-01-10 12:40:00|1294.87|1290.87|1293.4|1289.4|1298.35|1294.35|1289.67|1285.67|978
1610282700000|2021-01-10 12:45:00|1293.3|1289.3|1290.79|1286.79|1296.92|1292.92|1285.49|1281.49|989
1610283000000|2021-01-10 12:50:00|1290.96|1286.96|1297.12|1293.12|1298.88|1294.88|1290.18|1286.18|959
1610283300000|2021-01-10 12:55:00|1297.16|1293.16|1294.35|1290.35|1297.16|1293.16|1291.84|1287.84|1024
1610283600000|2021-01-10 13:00:00|1294.27|1290.27|1303.83|1299.83|1303.83|1299.83|1290.68|1286.68|1020
1610283900000|2021-01-10 13:05:00|1303.98|1299.98|1313.34|1309.34|1313.9|1309.9|1302.75|1298.75|942
1610284200000|2021-01-10 13:10:00|1313.35|1309.35|1319.61|1315.61|1320.08|1316.08|1309.94|1305.94|1006
1610284500000|2021-01-10 13:15:00|1319.79|1315.79|1318.63|1314.63|1324.59|1320.59|1318.5|1314.5|949
1610284800000|2021-01-10 13:20:00|1318.61|1314.61|1315.8|1311.8|1320.16|1316.16|1314.62|1310.62|989
1610285100000|2021-01-10 13:25:00|1315.68|1311.68|1316.89|1312.89|1317.81|1313.81|1314.72|1310.72|975
1610285400000|2021-01-10 13:30:00|1316.62|1312.62|1325.35|1321.35|1327.2|1323.2|1315.9|1311.9|974
1610285700000|2021-01-10 13:35:00|1325.36|1321.36|1317.52|1313.52|1326.2|1322.2|1316.91|1312.91|989
1610286000000|2021-01-10 13:40:00|1317.68|1313.68|1318|1314|1322.93|1318.93|1316.76|1312.76|957
1610286300000|2021-01-10 13:45:00|1318.06|1314.06|1315.69|1311.69|1322.26|1318.26|1315.39|1311.39|874
1610286600000|2021-01-10 13:50:00|1315.66|1311.66|1312.05|1308.05|1315.66|1311.66|1309.27|1305.27|910
1610286900000|2021-01-10 13:55:00|1311.94|1307.94|1313.82|1309.82|1314.04|1310.04|1310.66|1306.66|898
1610287200000|2021-01-10 14:00:00|1313.83|1309.83|1305.55|1301.55|1313.88|1309.88|1300.07|1296.07|998
1610287500000|2021-01-10 14:05:00|1305.5|1301.5|1311.41|1307.41|1312.51|1308.51|1305.5|1301.5|958
1610287800000|2021-01-10 14:10:00|1311.22|1307.22|1311.58|1307.58|1314.7|1310.7|1307.42|1303.42|949
1610288100000|2021-01-10 14:15:00|1311.6|1307.6|1300.36|1296.36|1311.76|1307.76|1297.47|1293.47|1005
1610288400000|2021-01-10 14:20:00|1300.31|1296.31|1308.05|1304.05|1308.99|1304.99|1299.67|1295.67|937
1610288700000|2021-01-10 14:25:00|1308.06|1304.06|1313.83|1309.83|1315.47|1311.47|1308.05|1304.05|824
1610289000000|2021-01-10 14:30:00|1313.84|1309.84|1316|1312|1317.66|1313.66|1313.48|1309.48|806
1610289300000|2021-01-10 14:35:00|1315.97|1311.97|1304.2|1300.2|1316|1312|1301.99|1297.99|1012
1610289600000|2021-01-10 14:40:00|1304.58|1300.58|1303.23|1299.23|1307.45|1303.45|1301.83|1297.83|991
1610289900000|2021-01-10 14:45:00|1303.16|1299.16|1298.82|1294.82|1304.66|1300.66|1297.85|1293.85|966
1610290200000|2021-01-10 14:50:00|1298.89|1294.89|1288.55|1284.55|1298.89|1294.89|1287.56|1283.56|1028
1610290500000|2021-01-10 14:55:00|1288.54|1284.54|1299.59|1295.59|1300.57|1296.57|1288.54|1284.54|1013
1610290800000|2021-01-10 15:00:00|1299.61|1295.61|1287.1|1283.1|1300.56|1296.56|1286.17|1282.17|1046
1610291100000|2021-01-10 15:05:00|1286.95|1282.95|1282.31|1278.31|1289.51|1285.51|1280.44|1276.44|1086
1610291400000|2021-01-10 15:10:00|1282.35|1278.35|1298.63|1294.63|1299|1295|1282.18|1278.18|995
1610291700000|2021-01-10 15:15:00|1298.66|1294.66|1304.36|1300.36|1306.08|1302.08|1298.56|1294.56|933
1610292000000|2021-01-10 15:20:00|1304.35|1300.35|1311.65|1307.65|1312.52|1308.52|1304.35|1300.35|944
1610292300000|2021-01-10 15:25:00|1311.74|1307.74|1311.32|1307.32|1314.37|1310.37|1309.43|1305.43|990
1610292600000|2021-01-10 15:30:00|1311.33|1307.33|1307.15|1303.15|1311.33|1307.33|1306.87|1302.87|951
1610292900000|2021-01-10 15:35:00|1307.3|1303.3|1304.81|1300.81|1310.02|1306.02|1303.65|1299.65|962
1610293200000|2021-01-10 15:40:00|1304.82|1300.82|1312.99|1308.99|1314.55|1310.55|1304.65|1300.65|957
1610293500000|2021-01-10 15:45:00|1312.96|1308.96|1314.2|1310.2|1316.39|1312.39|1310.72|1306.72|951
1610293800000|2021-01-10 15:50:00|1314.14|1310.14|1307.98|1303.98|1314.22|1310.22|1306.38|1302.38|896
1610294100000|2021-01-10 15:55:00|1308.02|1304.02|1306.87|1302.87|1310.52|1306.52|1306.25|1302.25|903
1610294400000|2021-01-10 16:00:00|1306.93|1302.93|1319.58|1315.58|1320.4|1316.4|1306.93|1302.93|935
1610294700000|2021-01-10 16:05:00|1319.63|1315.63|1315.08|1311.08|1325.41|1321.41|1312.25|1308.25|895
1610295000000|2021-01-10 16:10:00|1315.05|1311.05|1327.07|1323.07|1327.07|1323.07|1315.05|1311.05|956
1610295300000|2021-01-10 16:15:00|1327.08|1323.08|1319.33|1315.33|1327.08|1323.08|1319.01|1315.01|966
1610295600000|2021-01-10 16:20:00|1319.23|1315.23|1318.33|1314.33|1322.62|1318.62|1315.34|1311.34|936
1610295900000|2021-01-10 16:25:00|1318.31|1314.31|1313.99|1309.99|1318.52|1314.52|1313.27|1309.27|950
1610296200000|2021-01-10 16:30:00|1313.95|1309.95|1315.16|1311.16|1318.61|1314.61|1311.68|1307.68|902
1610296500000|2021-01-10 16:35:00|1315.17|1311.17|1306.86|1302.86|1316.41|1312.41|1302.64|1298.64|994
1610296800000|2021-01-10 16:40:00|1306.82|1302.82|1309.73|1305.73|1310.43|1306.43|1299.94|1295.94|999
1610297100000|2021-01-10 16:45:00|1309.8|1305.8|1303.08|1299.08|1309.91|1305.91|1301.44|1297.44|996
1610297400000|2021-01-10 16:50:00|1303.1|1299.1|1305.38|1301.38|1312.91|1308.91|1303.08|1299.08|998
1610297700000|2021-01-10 16:55:00|1305.21|1301.21|1301.29|1297.29|1305.68|1301.68|1300.28|1296.28|931
1610298000000|2021-01-10 17:00:00|1301.19|1297.19|1296.12|1292.12|1303.94|1299.94|1293.15|1289.15|999
1610298300000|2021-01-10 17:05:00|1296.13|1292.13|1290.09|1286.09|1299.41|1295.41|1285.5|1281.5|1077
1610298600000|2021-01-10 17:10:00|1290.22|1286.22|1296.77|1292.77|1299.53|1295.53|1288.13|1284.13|1060
1610298900000|2021-01-10 17:15:00|1296.76|1292.76|1290.53|1286.53|1296.88|1292.88|1284.55|1280.55|1032
1610299200000|2021-01-10 17:20:00|1290.5|1286.5|1278.83|1274.83|1291.14|1287.14|1265.29|1261.29|1022
1610299500000|2021-01-10 17:25:00|1278.68|1274.68|1273.99|1269.99|1287.74|1283.74|1272.07|1268.07|872
1610299800000|2021-01-10 17:30:00|1273.89|1269.89|1270.29|1266.29|1282.61|1278.61|1268.64|1264.64|1075
1610300100000|2021-01-10 17:35:00|1269.45|1265.45|1253.31|1249.31|1270.26|1266.26|1251.35|1247.35|1101
1610300400000|2021-01-10 17:40:00|1253.32|1249.32|1270.71|1266.71|1272.67|1268.67|1253.04|1249.04|1100
1610300700000|2021-01-10 17:45:00|1271.01|1267.01|1291.5|1287.5|1295.18|1291.18|1267.6|1263.6|1023
1610301000000|2021-01-10 17:50:00|1291.53|1287.53|1298.66|1294.66|1298.66|1294.66|1285.48|1281.48|1010
1610301300000|2021-01-10 17:55:00|1298.85|1294.85|1304.33|1300.33|1308.22|1304.22|1296.26|1292.26|1026
1610301600000|2021-01-10 18:00:00|1304.32|1300.32|1309.39|1305.39|1313.08|1309.08|1302.95|1298.95|981
1610301900000|2021-01-10 18:05:00|1309.16|1305.16|1307.1|1303.1|1310.44|1306.44|1299.88|1295.88|963
1610302200000|2021-01-10 18:10:00|1307.27|1303.27|1306.86|1302.86|1309.78|1305.78|1305.3|1301.3|985
1610302500000|2021-01-10 18:15:00|1307.01|1303.01|1296.33|1292.33|1307.37|1303.37|1296.29|1292.29|931
1610302800000|2021-01-10 18:20:00|1296.32|1292.32|1286.38|1282.38|1299.09|1295.09|1284.75|1280.75|1020
1610303100000|2021-01-10 18:25:00|1286.4|1282.4|1285.12|1281.12|1290.53|1286.53|1282.51|1278.51|1002
1610303400000|2021-01-10 18:30:00|1285.21|1281.21|1289.48|1285.48|1289.59|1285.59|1277.41|1273.41|1047
1610303700000|2021-01-10 18:35:00|1289.45|1285.45|1292.23|1288.23|1295.05|1291.05|1286.53|1282.53|970
1610304000000|2021-01-10 18:40:00|1292.25|1288.25|1285.8|1281.8|1292.35|1288.35|1284.71|1280.71|1057
1610304300000|2021-01-10 18:45:00|1285.98|1281.98|1281.63|1277.63|1289.2|1285.2|1280.89|1276.89|1024
1610304600000|2021-01-10 18:50:00|1281.55|1277.55|1278.36|1274.36|1284.32|1280.32|1277.86|1273.86|1026
1610304900000|2021-01-10 18:55:00|1278.42|1274.42|1284.35|1280.35|1284.88|1280.88|1277.79|1273.79|975
1610305200000|2021-01-10 19:00:00|1284.34|1280.34|1288.36|1284.36|1288.59|1284.59|1278.73|1274.73|950
1610305500000|2021-01-10 19:05:00|1288.54|1284.54|1293.88|1289.88|1295.66|1291.66|1288.18|1284.18|917
1610305800000|2021-01-10 19:10:00|1293.9|1289.9|1296.55|1292.55|1296.78|1292.78|1292.91|1288.91|927
1610306100000|2021-01-10 19:15:00|1296.51|1292.51|1296.91|1292.91|1297.16|1293.16|1292.03|1288.03|862
1610306400000|2021-01-10 19:20:00|1296.95|1292.95|1287.91|1283.91|1297.34|1293.34|1285.94|1281.94|931
1610306700000|2021-01-10 19:25:00|1287.87|1283.87|1286.13|1282.13|1287.89|1283.89|1282.8|1278.8|876
1610307000000|2021-01-10 19:30:00|1286.14|1282.14|1281.46|1277.46|1288.07|1284.07|1281.24|1277.24|824
1610307300000|2021-01-10 19:35:00|1281.47|1277.47|1279.23|1275.23|1284.84|1280.84|1278.91|1274.91|705
1610307600000|2021-01-10 19:40:00|1279.38|1275.38|1273.37|1269.37|1281.85|1277.85|1272.78|1268.78|884
1610307900000|2021-01-10 19:45:00|1273.36|1269.36|1273.56|1269.56|1284.05|1280.05|1273.34|1269.34|874
1610308200000|2021-01-10 19:50:00|1273.63|1269.63|1270.25|1266.25|1274.17|1270.17|1262.19|1258.19|949
1610308500000|2021-01-10 19:55:00|1270.15|1266.15|1263.05|1259.05|1270.54|1266.54|1255.65|1251.65|1064
1610308800000|2021-01-10 20:00:00|1262.86|1258.86|1261.32|1257.32|1272.25|1268.25|1256.29|1252.29|1016
1610309100000|2021-01-10 20:05:00|1261.37|1257.37|1248.53|1244.53|1262.82|1258.82|1247.4|1243.4|1029
1610309400000|2021-01-10 20:10:00|1248.55|1244.55|1228.6|1224.6|1251.84|1247.84|1228.28|1224.28|1024
1610309700000|2021-01-10 20:15:00|1228.63|1224.63|1235.53|1231.53|1243.91|1239.91|1222.6|1218.6|1098
1610310000000|2021-01-10 20:20:00|1235.51|1231.51|1205.74|1201.74|1237.14|1233.14|1205.66|1201.66|1094
1610310300000|2021-01-10 20:25:00|1205.75|1201.75|1188.16|1181.46|1206.61|1202.61|1164.04|1160.04|1102
1610310600000|2021-01-10 20:30:00|1188.15|1181.48|1229.53|1225.53|1230.04|1226.04|1181.55|1175.53|1081
1610310900000|2021-01-10 20:35:00|1229.27|1225.27|1207.54|1203.54|1241.17|1237.17|1204.88|1200.88|1061
1610311200000|2021-01-10 20:40:00|1207.52|1203.52|1240.12|1236.12|1241.54|1237.54|1207.38|1203.38|1087
1610311500000|2021-01-10 20:45:00|1240.42|1236.42|1237.27|1231.77|1255.07|1249.57|1237.25|1231.75|1083
1610311800000|2021-01-10 20:50:00|1237.23|1231.73|1244.29|1238.79|1245.47|1239.97|1237.2|1231.7|1057
1610312100000|2021-01-10 20:55:00|1244.36|1238.86|1260.28|1254.78|1260.3|1254.8|1242.02|1236.52|1074
1610312400000|2021-01-10 21:00:00|1260.13|1254.63|1266.21|1260.71|1275.46|1269.96|1259.99|1254.49|1052
1610312700000|2021-01-10 21:05:00|1266.17|1260.67|1271.59|1266.09|1273.38|1267.88|1260.61|1255.11|1068
1610313000000|2021-01-10 21:10:00|1271.6|1266.1|1265.44|1259.94|1272.47|1266.97|1263.34|1257.84|1047
1610313300000|2021-01-10 21:15:00|1265.2|1259.7|1260.79|1255.29|1265.26|1259.76|1257.15|1251.65|1108
1610313600000|2021-01-10 21:20:00|1260.63|1255.13|1260.3|1254.8|1269.68|1264.18|1259.28|1253.78|1053
1610313900000|2021-01-10 21:25:00|1260.12|1254.62|1257.78|1252.28|1265.5|1260|1256.64|1251.14|1073
1610314200000|2021-01-10 21:30:00|1257.42|1251.92|1266.7|1261.2|1273.58|1268.08|1257.34|1251.84|1024
1610314500000|2021-01-10 21:35:00|1266.74|1261.24|1273.87|1268.37|1275.52|1270.02|1264.98|1259.48|1011
1610314800000|2021-01-10 21:40:00|1273.91|1268.41|1269.08|1263.58|1274.75|1269.25|1267.95|1262.45|1018
1610315100000|2021-01-10 21:45:00|1269.07|1263.57|1264.66|1259.16|1271.86|1266.36|1264.53|1259.03|949
1610315400000|2021-01-10 21:50:00|1264.62|1259.12|1264.77|1259.27|1272.53|1267.03|1263.84|1258.34|986
1610315700000|2021-01-10 21:55:00|1264.81|1259.31|1273.71|1268.21|1273.87|1268.37|1264.2|1258.7|969
1610316000000|2021-01-10 22:00:00|1273.68|1268.18|1272.93|1267.43|1273.91|1268.41|1264.92|1259.42|923
1610316300000|2021-01-10 22:05:00|1272.95|1267.45|1277.4|1271.9|1282.33|1276.83|1271.63|1266.13|908
1610316600000|2021-01-10 22:10:00|1277.31|1271.81|1280.83|1275.33|1283.73|1278.23|1277.29|1271.79|735
1610316900000|2021-01-10 22:15:00|1280.82|1275.32|1282.48|1276.98|1283.71|1278.21|1280.03|1274.53|761
1610317200000|2021-01-10 22:20:00|1282.47|1276.97|1286.16|1280.66|1286.16|1280.66|1277.66|1272.16|743
1610317500000|2021-01-10 22:25:00|1286.17|1280.67|1288.87|1283.37|1289.53|1284.03|1283.78|1278.28|657
1610317800000|2021-01-10 22:30:00|1288.89|1283.39|1284.78|1279.28|1290.21|1284.71|1283.96|1278.46|813
1610318100000|2021-01-10 22:35:00|1284.76|1279.26|1282.67|1277.17|1286.46|1280.96|1282.66|1277.16|810
1610318400000|2021-01-10 22:40:00|1282.66|1277.16|1286.98|1282.98|1287.02|1283.02|1282.24|1276.96|743
1610318700000|2021-01-10 22:45:00|1286.97|1282.97|1278.39|1274.39|1288.25|1284.25|1276.27|1272.27|970
1610319000000|2021-01-10 22:50:00|1278.4|1274.4|1276.64|1272.64|1281.77|1277.77|1275.56|1271.56|886
1610319300000|2021-01-10 22:55:00|1276.63|1272.63|1275.25|1271.25|1276.63|1272.63|1272.44|1268.44|832
1610319600000|2021-01-10 23:00:00|1275.26|1271.26|1271.93|1267.93|1279.37|1275.37|1271.93|1267.93|798
1610319900000|2021-01-10 23:05:00|1271.94|1267.94|1267.9|1263.9|1272.05|1268.05|1265.27|1261.27|719
1610320200000|2021-01-10 23:10:00|1267.89|1263.89|1271.08|1267.08|1278|1274|1266.6|1262.6|1023
1610320500000|2021-01-10 23:15:00|1271.07|1267.07|1267.42|1263.42|1272.94|1268.94|1266.66|1262.66|1038
1610320800000|2021-01-10 23:20:00|1267.45|1263.45|1271.6|1267.6|1271.6|1267.6|1263.19|1259.19|1061
1610321100000|2021-01-10 23:25:00|1271.62|1267.62|1270.86|1266.86|1274.24|1270.24|1268.33|1264.33|1013
1610321400000|2021-01-10 23:30:00|1270.84|1266.84|1267.18|1263.18|1277.23|1273.23|1265.69|1261.69|1006
1610321700000|2021-01-10 23:35:00|1267.04|1263.04|1274.45|1270.45|1274.92|1270.92|1263.69|1259.69|1054
1610322000000|2021-01-10 23:40:00|1274.62|1270.62|1272.37|1268.37|1275.69|1271.69|1270.75|1266.75|970
1610322300000|2021-01-10 23:45:00|1272.4|1268.4|1268.74|1264.74|1272.4|1268.4|1267.06|1263.06|902
1610322600000|2021-01-10 23:50:00|1268.72|1264.72|1264.35|1260.35|1268.92|1264.92|1262.08|1258.08|862
1610322900000|2021-01-10 23:55:00|1264.36|1260.36|1256.77|1252.77|1267.57|1263.57|1256.76|1252.76|929
1610323200000|2021-01-11 00:00:00|1256.74|1252.74|1241.9|1237.9|1261.88|1257.88|1240.59|1236.59|1047
1610323500000|2021-01-11 00:05:00|1241.93|1237.93|1233.52|1229.52|1243.99|1239.99|1231.74|1227.74|1071
1610323800000|2021-01-11 00:10:00|1233.29|1229.29|1229.42|1225.42|1234.08|1230.08|1220.84|1216.84|1092
1610324100000|2021-01-11 00:15:00|1229.5|1225.5|1237.81|1233.81|1240.91|1236.91|1229.5|1225.5|991
1610324400000|2021-01-11 00:20:00|1237.78|1233.78|1238.69|1234.69|1249.24|1245.24|1237.59|1233.59|999
1610324700000|2021-01-11 00:25:00|1238.75|1234.75|1234.55|1230.55|1239.11|1235.11|1226.01|1222.01|1099
1610325000000|2021-01-11 00:30:00|1234.53|1230.53|1237.75|1233.75|1246.26|1242.26|1234.33|1230.33|1055
1610325300000|2021-01-11 00:35:00|1237.74|1233.74|1230.95|1226.95|1240.99|1236.99|1229.4|1225.4|1075
1610325600000|2021-01-11 00:40:00|1230.89|1226.89|1216.46|1212.46|1233.79|1229.79|1214.92|1210.92|1109
1610325900000|2021-01-11 00:45:00|1216.43|1212.43|1217.51|1213.51|1227.53|1223.53|1209.95|1205.95|1129
1610326200000|2021-01-11 00:50:00|1217.44|1213.44|1224.42|1220.42|1225.11|1221.11|1209.68|1205.68|1123
1610326500000|2021-01-11 00:55:00|1224.43|1220.43|1219.86|1215.86|1229.15|1225.15|1214.97|1210.97|1087
1610326800000|2021-01-11 01:00:00|1220.04|1216.04|1231.16|1227.16|1231.72|1227.72|1208.33|1204.33|1083
1610327100000|2021-01-11 01:05:00|1231.17|1227.17|1224.06|1220.06|1231.18|1227.18|1224.06|1220.06|1025
1610327400000|2021-01-11 01:10:00|1224.05|1220.05|1228.62|1224.62|1230.47|1226.47|1220.36|1216.36|1014
1610327700000|2021-01-11 01:15:00|1228.58|1224.58|1220.13|1216.13|1228.6|1224.6|1219.97|1215.97|947
1610328000000|2021-01-11 01:20:00|1220.09|1216.09|1222.39|1218.39|1228.12|1224.12|1217.55|1213.55|865
1610328300000|2021-01-11 01:25:00|1222.38|1218.38|1226.14|1222.14|1230.15|1226.15|1221.43|1217.43|887
1610328600000|2021-01-11 01:30:00|1226.16|1222.16|1226.22|1222.22|1228.87|1224.87|1223.21|1219.21|832
1610328900000|2021-01-11 01:35:00|1226.21|1222.21|1219.79|1215.79|1226.27|1222.27|1217.58|1213.58|788
1610329200000|2021-01-11 01:40:00|1219.58|1215.58|1203.96|1199.96|1219.58|1215.58|1201.75|1197.75|1063
1610329500000|2021-01-11 01:45:00|1204.09|1200.09|1194.18|1190.18|1207.05|1203.05|1190.1|1186.1|1076
1610329800000|2021-01-11 01:50:00|1194.07|1190.07|1213.46|1209.46|1213.46|1209.46|1191.79|1187.79|1108
1610330100000|2021-01-11 01:55:00|1213.53|1209.53|1209.67|1205.67|1215.43|1211.43|1207.62|1203.62|1042
1610330400000|2021-01-11 02:00:00|1209.53|1205.53|1195.74|1191.74|1213.55|1209.55|1189.47|1185.47|1069
1610330700000|2021-01-11 02:05:00|1195.39|1191.39|1184.54|1180.54|1195.39|1191.39|1180.74|1176.74|1045
1610331000000|2021-01-11 02:10:00|1184.55|1180.55|1190.38|1186.38|1190.38|1186.38|1172.34|1168.34|1042
1610331300000|2021-01-11 02:15:00|1190.31|1186.31|1177.23|1173.23|1190.46|1186.46|1173.85|1169.85|803
1610331600000|2021-01-11 02:20:00|1177.48|1173.48|1187.41|1183.41|1187.41|1183.41|1173.51|1169.51|757
1610331900000|2021-01-11 02:25:00|1187.23|1183.23|1182.02|1178.02|1187.7|1183.7|1177.47|1173.47|864
1610332200000|2021-01-11 02:30:00|1181.78|1177.78|1199.34|1195.34|1199.98|1195.98|1179.87|1175.87|774
1610332500000|2021-01-11 02:35:00|1199.35|1195.35|1203.35|1199.35|1203.35|1199.35|1192.9|1188.9|775
1610332800000|2021-01-11 02:40:00|1203.3|1199.3|1205.73|1201.73|1207.96|1203.96|1197.89|1193.89|743
1610333100000|2021-01-11 02:45:00|1205.77|1201.77|1196.75|1192.75|1209.9|1205.9|1196.73|1192.73|694
1610333400000|2021-01-11 02:50:00|1196.68|1192.68|1194.98|1190.98|1197.8|1193.8|1190.74|1186.74|781
1610333700000|2021-01-11 02:55:00|1194.84|1190.84|1186.77|1182.77|1200.81|1196.81|1186.28|1182.28|800
1610334000000|2021-01-11 03:00:00|1186.74|1182.74|1194.75|1190.75|1197.62|1193.62|1180.68|1176.68|718
1610334300000|2021-01-11 03:05:00|1194.76|1190.76|1175.24|1171.24|1194.76|1190.76|1174.27|1170.27|798
1610334600000|2021-01-11 03:10:00|1175.35|1171.35|1147.12|1143.12|1175.95|1171.95|1141.82|1137.82|831
1610334900000|2021-01-11 03:15:00|1147.11|1143.11|1124.57|1119.9|1151.8|1147.8|1110.89|1106.89|789
1610335200000|2021-01-11 03:20:00|1124.61|1120.61|1129.71|1125.71|1129.84|1125.84|1089.29|1085.29|765
1610335500000|2021-01-11 03:25:00|1129.74|1125.74|1110.02|1106.02|1138.22|1134.22|1091.63|1087.63|795
1610335800000|2021-01-11 03:30:00|1110.38|1106.38|1086.51|1082.51|1110.38|1106.38|1069.2|1065.2|837
1610336100000|2021-01-11 03:35:00|1086.34|1082.34|1044.03|1040.03|1086.34|1082.34|1010.25|1006.25|891
1610336400000|2021-01-11 03:40:00|1043.75|1039.75|1040.31|1036.31|1073.63|1069.63|1029.24|1025.24|911
1610336700000|2021-01-11 03:45:00|1040.34|1036.34|1099.21|1095.21|1100.08|1096.08|1040.34|1036.34|771
1610337000000|2021-01-11 03:50:00|1099.01|1095.01|1111.36|1107.36|1114.41|1110.41|1086.72|1082.72|805
1610337300000|2021-01-11 03:55:00|1111.87|1107.87|1104.45|1100.45|1125.14|1121.14|1099.02|1094.99|842
1610337600000|2021-01-11 04:00:00|1104.58|1100.58|1120.39|1116.39|1126|1122|1094.32|1090.32|875
1610337900000|2021-01-11 04:05:00|1120.27|1116.27|1125.4|1121.4|1129.41|1125.41|1117.3|1113.3|787
1610338200000|2021-01-11 04:10:00|1125.7|1121.7|1128.9|1124.9|1129.14|1125.14|1112.7|1108.7|815
1610338500000|2021-01-11 04:15:00|1128.4|1124.4|1114.86|1110.86|1134.04|1130.04|1114.38|1110.38|877
1610338800000|2021-01-11 04:20:00|1114.89|1110.89|1090.24|1086.24|1118.04|1114.04|1090.24|1086.24|892
1610339100000|2021-01-11 04:25:00|1090|1086|1071.45|1066.92|1090|1086|1050.73|1046.73|887
1610339400000|2021-01-11 04:30:00|1071.43|1066.93|1075.61|1071.61|1088.81|1084.81|1067.02|1063.02|971
1610339700000|2021-01-11 04:35:00|1076.52|1072.52|1105.26|1101.26|1108.34|1104.34|1072.67|1068.67|889
1610340000000|2021-01-11 04:40:00|1105.51|1101.51|1103.52|1099.52|1110.98|1106.98|1098.86|1094.86|860
1610340300000|2021-01-11 04:45:00|1103.49|1099.49|1109.87|1105.87|1112.53|1108.53|1099.17|1095.17|788
1610340600000|2021-01-11 04:50:00|1109.9|1105.9|1117.39|1113.39|1119.9|1115.9|1104.68|1100.68|731
1610340900000|2021-01-11 04:55:00|1117.38|1113.38|1114.27|1110.27|1120.93|1116.93|1112.85|1108.85|682
1610341200000|2021-01-11 05:00:00|1114.24|1110.24|1118.83|1114.83|1120.65|1116.65|1107.39|1103.39|741
1610341500000|2021-01-11 05:05:00|1118.85|1114.85|1125.48|1121.48|1129.27|1125.27|1118.06|1114.06|745
1610341800000|2021-01-11 05:10:00|1125.5|1121.5|1122.62|1118.62|1127.98|1123.98|1121.08|1117.08|765
1610342100000|2021-01-11 05:15:00|1122.64|1118.64|1125.82|1121.82|1130.1|1126.1|1118.36|1114.36|729
1610342400000|2021-01-11 05:20:00|1126.22|1122.22|1104.86|1100.86|1126.31|1122.31|1098.89|1094.89|900
1610342700000|2021-01-11 05:25:00|1104.17|1100.17|1121.96|1117.96|1124.42|1120.42|1103.84|1099.84|869
1610343000000|2021-01-11 05:30:00|1121.99|1117.99|1110.75|1106.75|1125.29|1121.29|1106.35|1102.35|780
1610343300000|2021-01-11 05:35:00|1110.51|1106.51|1111.37|1107.37|1113.65|1109.65|1103.35|1099.35|906
1610343600000|2021-01-11 05:40:00|1111.36|1107.36|1104.55|1100.55|1111.71|1107.71|1101.23|1097.23|861
1610343900000|2021-01-11 05:45:00|1103.96|1099.96|1088.95|1084.95|1103.96|1099.96|1082.33|1078.33|963
1610344200000|2021-01-11 05:50:00|1088.81|1084.81|1094.23|1090.23|1106.91|1102.91|1088.65|1084.65|800
1610344500000|2021-01-11 05:55:00|1094.24|1090.24|1094.16|1090.16|1096.56|1092.56|1086.57|1082.57|852
1610344800000|2021-01-11 06:00:00|1094.13|1090.13|1074.35|1070.35|1094.13|1090.13|1072.31|1068.31|820
1610345100000|2021-01-11 06:05:00|1074.24|1070.24|1077.1|1073.1|1085.46|1081.46|1063.13|1059.13|883
1610345400000|2021-01-11 06:10:00|1076.8|1072.8|1060.22|1056.22|1078.16|1074.16|1059.96|1055.96|897
1610345700000|2021-01-11 06:15:00|1060.21|1056.21|1070.98|1066.98|1081.91|1077.91|1056.64|1052.64|855
1610346000000|2021-01-11 06:20:00|1070.96|1066.96|1073.56|1069.56|1083.67|1079.67|1068.72|1064.72|816
1610346300000|2021-01-11 06:25:00|1074.16|1070.16|1084.81|1080.81|1087.09|1083.09|1074.15|1070.15|758
1610346600000|2021-01-11 06:30:00|1084.78|1080.78|1083.33|1079.33|1093.79|1089.79|1083.32|1079.32|714
1610346900000|2021-01-11 06:35:00|1083.03|1079.03|1073.19|1069.19|1083.03|1079.03|1068.13|1064.13|817
1610347200000|2021-01-11 06:40:00|1072.95|1068.95|1056.69|1052.69|1072.95|1068.95|1049.82|1045.82|838
1610347500000|2021-01-11 06:45:00|1056.95|1052.95|1012.13|1008.13|1060.75|1056.75|1012.13|1008.13|861
1610347800000|2021-01-11 06:50:00|1012.1|1008.1|1036.18|1032.18|1051.76|1047.76|1011.92|1007.92|819
1610348100000|2021-01-11 06:55:00|1036.15|1032.15|1023.22|1019.22|1047.88|1043.88|1023.08|1019.08|850
1610348400000|2021-01-11 07:00:00|1023.98|1019.98|1051.42|1047.42|1051.71|1047.71|1012.03|1008.03|702
1610348700000|2021-01-11 07:05:00|1051.41|1047.41|1038.41|1034.41|1052.69|1048.69|1035.36|1031.36|597
1610349000000|2021-01-11 07:10:00|1037.75|1033.75|1033.48|1029.48|1042.92|1038.92|1030.24|1026.24|593
1610349300000|2021-01-11 07:15:00|1033.71|1029.71|1025.56|1021.56|1037.47|1033.47|1009.02|1005.02|809
1610349600000|2021-01-11 07:20:00|1025.46|1021.46|1033.03|1029.03|1033.57|1029.57|1022.24|1018.24|714
1610349900000|2021-01-11 07:25:00|1033.27|1029.27|1051.72|1047.72|1052.19|1048.19|1033.08|1029.08|685
1610350200000|2021-01-11 07:30:00|1051.92|1047.92|1060.7|1056.7|1070.12|1066.12|1051.92|1047.92|775
1610350500000|2021-01-11 07:35:00|1060.82|1056.82|1071.73|1067.73|1077.29|1073.29|1060.09|1056.09|573
1610350800000|2021-01-11 07:40:00|1071.6|1067.6|1076.19|1072.19|1079.87|1075.87|1066.94|1062.94|675
1610351100000|2021-01-11 07:45:00|1076.21|1072.21|1071.22|1067.22|1080.7|1076.7|1066.94|1062.94|857
1610351400000|2021-01-11 07:50:00|1071.19|1067.19|1072.27|1068.27|1073.94|1069.94|1062.97|1058.97|709
1610351700000|2021-01-11 07:55:00|1072.5|1068.5|1071.79|1067.79|1081.33|1077.33|1071.12|1067.12|765
1610352000000|2021-01-11 08:00:00|1071.85|1067.85|1070.08|1066.08|1072.83|1068.83|1050.07|1046.07|722
1610352300000|2021-01-11 08:05:00|1070.09|1066.09|1091.66|1087.66|1095.06|1091.06|1067.79|1063.79|845
1610352600000|2021-01-11 08:10:00|1091.65|1087.65|1095.42|1091.42|1098.15|1094.15|1090.8|1086.8|730
1610352900000|2021-01-11 08:15:00|1095.39|1091.39|1100.22|1096.22|1112.56|1108.56|1095.22|1091.22|733
1610353200000|2021-01-11 08:20:00|1100.21|1096.21|1097.19|1093.19|1104.43|1100.43|1093.01|1089.01|723
1610353500000|2021-01-11 08:25:00|1097.55|1093.55|1094.69|1090.69|1105.31|1101.31|1092.71|1088.71|663
1610353800000|2021-01-11 08:30:00|1094.64|1090.64|1100.57|1096.57|1103.85|1099.85|1094.57|1090.57|666
1610354100000|2021-01-11 08:35:00|1100.53|1096.53|1106.47|1102.47|1106.5|1102.5|1098.52|1094.52|632
1610354400000|2021-01-11 08:40:00|1106.57|1102.57|1121.12|1117.12|1121.62|1117.62|1105.6|1101.6|644
1610354700000|2021-01-11 08:45:00|1121.21|1117.21|1121.7|1117.7|1127.31|1123.31|1118.61|1114.61|600
1610355000000|2021-01-11 08:50:00|1121.71|1117.71|1117.43|1113.43|1121.72|1117.72|1113.85|1109.85|503
1610355300000|2021-01-11 08:55:00|1117.51|1113.51|1110.35|1106.35|1119.18|1115.18|1108.19|1104.19|629
1610355600000|2021-01-11 09:00:00|1110.43|1106.43|1102.38|1098.38|1115.6|1111.6|1102.23|1098.23|636
1610355900000|2021-01-11 09:05:00|1102.3|1098.3|1091.76|1087.76|1105.29|1101.29|1090.18|1086.18|681
1610356200000|2021-01-11 09:10:00|1091.62|1087.62|1095.02|1091.02|1101.03|1097.03|1085.37|1081.37|671
1610356500000|2021-01-11 09:15:00|1095.08|1091.08|1101.33|1097.33|1104.5|1100.5|1091.18|1087.18|616
1610356800000|2021-01-11 09:20:00|1101.31|1097.31|1109.18|1105.18|1109.2|1105.2|1100.12|1096.12|482
1610357100000|2021-01-11 09:25:00|1109.17|1105.17|1111.21|1107.21|1113.62|1109.62|1107.9|1103.9|433
1610357400000|2021-01-11 09:30:00|1111.34|1107.34|1106.4|1102.4|1111.41|1107.41|1102.33|1098.33|482
1610357700000|2021-01-11 09:35:00|1106.36|1102.36|1103.76|1099.76|1110.01|1106.01|1098.43|1094.43|514
1610358000000|2021-01-11 09:40:00|1103.75|1099.75|1104.59|1100.59|1107.15|1103.15|1099.75|1095.75|506
1610358300000|2021-01-11 09:45:00|1104.57|1100.57|1108.64|1104.64|1109.68|1105.68|1101.5|1097.5|492
1610358600000|2021-01-11 09:50:00|1108.5|1104.5|1121.95|1117.95|1122.66|1118.66|1108.4|1104.4|461
1610358900000|2021-01-11 09:55:00|1122.12|1118.12|1136.09|1132.09|1136.39|1132.39|1119.81|1115.81|416
1610359200000|2021-01-11 10:00:00|1136.13|1132.13|1149.45|1145.45|1149.45|1145.45|1130.38|1126.38|518
1610359500000|2021-01-11 10:05:00|1149.47|1145.47|1143.07|1139.07|1150.08|1146.08|1138.74|1134.74|672
1610359800000|2021-01-11 10:10:00|1143.21|1139.21|1146.68|1142.68|1147.68|1143.68|1138.87|1134.87|605
1610360100000|2021-01-11 10:15:00|1146.58|1142.58|1136.58|1132.58|1146.68|1142.68|1136.58|1132.58|629
1610360400000|2021-01-11 10:20:00|1136.59|1132.59|1134.37|1130.37|1140.7|1136.7|1132.85|1128.85|557
1610360700000|2021-01-11 10:25:00|1134.11|1130.11|1124.18|1120.18|1134.11|1130.11|1118.24|1114.24|764
1610361000000|2021-01-11 10:30:00|1124.01|1120.01|1126.09|1122.09|1129.76|1125.76|1119.68|1115.68|656
1610361300000|2021-01-11 10:35:00|1126.36|1122.36|1117.38|1113.38|1128.19|1124.19|1117.2|1113.2|494
1610361600000|2021-01-11 10:40:00|1117.53|1113.53|1118.95|1114.95|1120.07|1116.07|1111.35|1107.35|711
1610361900000|2021-01-11 10:45:00|1119.11|1115.11|1119.84|1115.84|1125.81|1121.81|1117.44|1113.44|535
1610362200000|2021-01-11 10:50:00|1119.83|1115.83|1114.07|1110.07|1122.61|1118.61|1113.87|1109.87|600
1610362500000|2021-01-11 10:55:00|1114.11|1110.11|1113.32|1109.32|1120.53|1116.53|1110.9|1106.9|480
1610362800000|2021-01-11 11:00:00|1113.45|1109.45|1094.65|1090.65|1118.5|1114.5|1093.7|1089.7|657
1610363100000|2021-01-11 11:05:00|1094.78|1090.78|1103.5|1099.5|1103.59|1099.59|1081.74|1077.74|615
1610363400000|2021-01-11 11:10:00|1103.35|1099.35|1083.27|1079.27|1104.32|1100.32|1081.24|1077.24|692
1610363700000|2021-01-11 11:15:00|1083.1|1079.1|1085.2|1081.2|1085.93|1081.93|1072.14|1068.14|908
1610364000000|2021-01-11 11:20:00|1085.36|1081.36|1097.44|1093.44|1098.43|1094.43|1081.95|1077.95|750
1610364300000|2021-01-11 11:25:00|1097.4|1093.4|1086.59|1082.59|1105.54|1101.54|1086.02|1082.02|717
1610364600000|2021-01-11 11:30:00|1086.57|1082.57|1093.56|1089.56|1102.87|1098.87|1086.27|1082.27|624
1610364900000|2021-01-11 11:35:00|1093.57|1089.57|1097.38|1093.38|1098.75|1094.75|1089.52|1085.52|623
1610365200000|2021-01-11 11:40:00|1097.6|1093.6|1091.24|1087.24|1101.22|1097.22|1090.89|1086.89|611
1610365500000|2021-01-11 11:45:00|1091.47|1087.47|1086.56|1082.56|1092.03|1088.03|1082.65|1078.65|792
1610365800000|2021-01-11 11:50:00|1086.57|1082.57|1082.22|1078.22|1090.52|1086.52|1079.27|1075.27|720
1610366100000|2021-01-11 11:55:00|1082.21|1078.21|1067.14|1063.14|1082.21|1078.21|1064.89|1060.89|741
1610366400000|2021-01-11 12:00:00|1067.23|1063.23|1050.59|1046.59|1072.62|1068.62|1050.59|1046.59|925
1610366700000|2021-01-11 12:05:00|1051.12|1047.12|1058.56|1054.56|1058.89|1054.89|1042.36|1038.36|873
1610367000000|2021-01-11 12:10:00|1058.79|1054.79|1056.81|1052.81|1062.99|1058.99|1054.93|1050.93|814
1610367300000|2021-01-11 12:15:00|1056.19|1052.19|1069.44|1065.44|1072.75|1068.75|1042.8|1038.8|757
1610367600000|2021-01-11 12:20:00|1069.37|1065.37|1090.91|1086.91|1095.26|1091.26|1069.37|1065.37|755
1610367900000|2021-01-11 12:25:00|1090.94|1086.94|1098.7|1094.7|1100.75|1096.75|1088.89|1084.89|360
1610368200000|2021-01-11 12:30:00|1099.35|1095.35|1094.34|1090.34|1099.58|1095.58|1088.49|1084.49|418
1610368500000|2021-01-11 12:35:00|1094.46|1090.46|1094.68|1090.68|1103.26|1099.26|1092.69|1088.69|538
1610368800000|2021-01-11 12:40:00|1094.67|1090.67|1091.49|1087.49|1102.45|1098.45|1091.49|1087.49|538
1610369100000|2021-01-11 12:45:00|1091.46|1087.46|1088.54|1084.54|1094.83|1090.83|1079.57|1075.57|778
1610369400000|2021-01-11 12:50:00|1088.51|1084.51|1081.67|1077.67|1093.43|1089.43|1081.67|1077.67|720
1610369700000|2021-01-11 12:55:00|1081.38|1077.38|1073.58|1069.58|1081.38|1077.38|1066.48|1062.48|896
1610370000000|2021-01-11 13:00:00|1073.61|1069.61|1073.73|1069.73|1078.03|1074.03|1060.16|1056.16|844
1610370300000|2021-01-11 13:05:00|1073.67|1069.67|1076.35|1072.35|1078.9|1074.9|1065.93|1061.93|832
1610370600000|2021-01-11 13:10:00|1076.44|1072.44|1065.76|1061.76|1077.19|1073.19|1062.56|1058.56|703
1610370900000|2021-01-11 13:15:00|1065.5|1061.5|1057.97|1053.97|1067.03|1063.03|1055.7|1051.7|828
1610371200000|2021-01-11 13:20:00|1058|1054|1039.23|1035.23|1063.99|1059.99|1037.74|1033.74|937
1610371500000|2021-01-11 13:25:00|1038.98|1034.98|1051.29|1047.29|1060.52|1056.52|1038.8|1034.8|855
1610371800000|2021-01-11 13:30:00|1051.21|1047.21|1038.97|1034.97|1052.56|1048.56|1037.64|1033.64|922
1610372100000|2021-01-11 13:35:00|1038.82|1034.82|1046.54|1042.54|1051.47|1047.47|1037.75|1033.75|844
1610372400000|2021-01-11 13:40:00|1046.43|1042.43|1059.87|1055.87|1065.64|1061.64|1046.36|1042.36|752
1610372700000|2021-01-11 13:45:00|1059.8|1055.8|1060.2|1056.2|1063.04|1059.04|1053.12|1049.12|758
1610373000000|2021-01-11 13:50:00|1060.25|1056.25|1044.36|1040.36|1060.28|1056.28|1044.36|1040.36|758
1610373300000|2021-01-11 13:55:00|1044.07|1040.07|1025.57|1021.57|1047.92|1043.92|1025.57|1021.57|901
1610373600000|2021-01-11 14:00:00|1025.09|1021.09|1014.82|1010.82|1040.78|1036.78|1011.01|1007.01|770
1610373900000|2021-01-11 14:05:00|1014.79|1010.79|989.26|985.26|1015.07|1011.07|989.26|985.26|808
1610374200000|2021-01-11 14:10:00|988.86|984.86|942.77|937.04|988.86|984.86|942.77|924.38|827
1610374500000|2021-01-11 14:15:00|941.89|937.05|990.09|986.09|990.33|986.33|941.89|937.05|823
1610374800000|2021-01-11 14:20:00|990.52|986.52|1012.46|1008.46|1019.1|1015.1|988.03|984.03|716
1610375100000|2021-01-11 14:25:00|1012.52|1008.52|1023.44|1019.44|1029.89|1025.89|1010.37|1006.37|629
1610375400000|2021-01-11 14:30:00|1023.56|1019.56|1025.63|1021.63|1038.74|1034.74|1021.93|1017.93|657
1610375700000|2021-01-11 14:35:00|1025.66|1021.66|1021.49|1017.49|1025.67|1021.67|1002.9|998.9|674
1610376000000|2021-01-11 14:40:00|1021.57|1017.57|1029.69|1025.69|1032.44|1028.44|1017.37|1013.37|644
1610376300000|2021-01-11 14:45:00|1030.19|1026.19|1040.48|1036.48|1042.69|1038.69|1029.96|1025.96|663
1610376600000|2021-01-11 14:50:00|1040.17|1036.17|1026.4|1022.4|1041.46|1037.46|1024.5|1020.5|806
1610376900000|2021-01-11 14:55:00|1026.39|1022.39|1039.06|1035.06|1039.06|1035.06|1026.39|1022.39|714
1610377200000|2021-01-11 15:00:00|1039.09|1035.09|1040.72|1036.72|1047.72|1043.72|1037.71|1033.71|740
1610377500000|2021-01-11 15:05:00|1041.12|1037.12|1029.81|1025.81|1045.06|1041.06|1029.81|1025.81|828
1610377800000|2021-01-11 15:10:00|1029.79|1025.79|1026.16|1022.16|1035.55|1031.55|1024.08|1020.08|822
1610378100000|2021-01-11 15:15:00|1026.15|1022.15|1029.42|1025.42|1034.76|1030.76|1023.69|1019.69|782
1610378400000|2021-01-11 15:20:00|1029.43|1025.43|1028.5|1024.5|1036.31|1032.31|1026.82|1022.82|763
1610378700000|2021-01-11 15:25:00|1028.01|1024.01|1014.63|1010.63|1028.47|1024.47|1013.94|1009.94|809
1610379000000|2021-01-11 15:30:00|1015.51|1011.51|995.14|991.14|1021.76|1017.76|992.21|988.21|851
1610379300000|2021-01-11 15:35:00|994.95|990.95|1008.48|1004.48|1015.14|1011.14|987.76|983.76|933
1610379600000|2021-01-11 15:40:00|1007.55|1003.55|993.91|989.91|1008.01|1004.01|982.99|978.99|914
1610379900000|2021-01-11 15:45:00|993.63|989.63|974.73|970.73|1001.45|997.45|973.93|969.93|892
1610380200000|2021-01-11 15:50:00|974.62|970.62|993.96|989.96|995.41|991.41|973.77|969.77|891
1610380500000|2021-01-11 15:55:00|994.03|990.03|976.12|972.12|997.05|993.05|975.89|971.89|906
1610380800000|2021-01-11 16:00:00|975.83|971.83|985.15|981.15|985.15|981.15|952.72|948.72|892
1610381100000|2021-01-11 16:05:00|985.16|981.16|956.71|952.71|988.92|984.92|956.36|952.36|979
1610381400000|2021-01-11 16:10:00|956.75|952.75|934.2|930.2|963.92|959.92|933.21|929.21|860
1610381700000|2021-01-11 16:15:00|933.88|929.88|934.07|930.07|945.07|941.07|918.99|914.99|800
1610382000000|2021-01-11 16:20:00|934.06|930.06|977.37|973.37|981.11|976.94|928.34|924.34|787
1610382300000|2021-01-11 16:25:00|977.38|973.38|955.6|951.6|980.99|976.99|948.48|944.48|802
1610382600000|2021-01-11 16:30:00|954.9|950.68|929.53|925.53|962.65|958.65|925.56|921.56|803
1610382900000|2021-01-11 16:35:00|929.51|925.51|924.55|920.55|929.51|925.51|913.74|909.74|829
1610383200000|2021-01-11 16:40:00|925.05|921.05|921.86|917.86|946.09|942.09|917.41|913.41|865
1610383500000|2021-01-11 16:45:00|921.08|917.08|927.96|923.96|934.68|930.68|915.54|911.54|859
1610383800000|2021-01-11 16:50:00|928.23|924.23|951.56|947.56|952|948|923.63|919.63|878
1610384100000|2021-01-11 16:55:00|951.18|947.18|962.34|958.34|966.15|962.15|944.51|940.51|792
1610384400000|2021-01-11 17:00:00|962.41|958.41|937.8|933.8|962.8|958.8|931.75|927.75|748
1610384700000|2021-01-11 17:05:00|937.82|933.82|945.81|941.81|946.97|942.97|917.92|913.92|850
1610385000000|2021-01-11 17:10:00|945.8|941.8|930.24|926.24|948|944|926.85|922.85|697
1610385300000|2021-01-11 17:15:00|930.23|926.23|962.72|958.72|962.72|958.72|929.45|925.45|757
1610385600000|2021-01-11 17:20:00|962.73|958.73|968.83|964.83|974.07|970.07|960.64|956.61|828
1610385900000|2021-01-11 17:25:00|968.13|964.13|985.26|981.26|992.1|988.1|964.07|960.07|716
1610386200000|2021-01-11 17:30:00|985.75|981.75|1016.34|1012.34|1017.99|1013.99|985.75|981.75|677
1610386500000|2021-01-11 17:35:00|1016.48|1012.48|1018.54|1014.54|1018.54|1014.54|997.35|993.35|768
1610386800000|2021-01-11 17:40:00|1018.59|1014.59|1004.65|1000.65|1024.22|1020.22|1001.84|997.84|798
1610387100000|2021-01-11 17:45:00|1004.8|1000.8|991.14|987.14|1007.72|1003.72|979.91|975.91|892
1610387400000|2021-01-11 17:50:00|991.13|987.13|983.36|979.36|997.44|993.44|980.44|976.44|826
1610387700000|2021-01-11 17:55:00|983.13|979.13|998.84|994.84|1000.18|996.18|981.18|977.18|832
1610388000000|2021-01-11 18:00:00|998.79|994.79|1005.4|1001.4|1008.18|1004.18|994.4|990.4|882
1610388300000|2021-01-11 18:05:00|1005.3|1001.3|985.97|981.97|1005.3|1001.3|983.52|979.52|794
1610388600000|2021-01-11 18:10:00|986|982|999.79|995.79|1001.66|997.66|984.27|980.27|698
1610388900000|2021-01-11 18:15:00|999.68|995.68|997.9|993.9|1003.71|999.71|992.15|988.15|728
1610389200000|2021-01-11 18:20:00|997.68|993.68|1005.65|1001.65|1005.65|1001.65|991.63|987.63|786
1610389500000|2021-01-11 18:25:00|1005.88|1001.88|1015.3|1011.3|1016.88|1012.88|1002.28|998.28|755
1610389800000|2021-01-11 18:30:00|1015.32|1011.32|1017.18|1013.18|1017.93|1013.93|1006|1002|742
1610390100000|2021-01-11 18:35:00|1016.86|1012.86|1010.04|1006.04|1024.82|1020.82|1005.79|1001.79|747
1610390400000|2021-01-11 18:40:00|1009.94|1005.94|1019.11|1015.11|1019.78|1015.78|1007.76|1003.76|791
1610390700000|2021-01-11 18:45:00|1019.08|1015.08|1011.57|1007.57|1022.49|1018.49|1011.57|1007.57|749
1610391000000|2021-01-11 18:50:00|1011.38|1007.38|1005|1001|1016.41|1012.41|1002.03|998.03|736
1610391300000|2021-01-11 18:55:00|1004.96|1000.96|995.55|991.55|1004.96|1000.96|992.25|988.25|692
1610391600000|2021-01-11 19:00:00|995.45|991.45|1004.83|1000.83|1006.3|1002.3|995.11|991.11|669
1610391900000|2021-01-11 19:05:00|1004.76|1000.76|995.38|991.38|1008.13|1004.13|991.78|987.78|829
1610392200000|2021-01-11 19:10:00|995.48|991.48|973.41|969.41|997.29|993.29|973.41|969.41|843
1610392500000|2021-01-11 19:15:00|973|969|972.31|968.31|980.67|976.67|965.77|961.77|858
1610392800000|2021-01-11 19:20:00|971.5|967.5|975.67|971.67|977.91|973.91|966.52|962.52|788
1610393100000|2021-01-11 19:25:00|975.59|971.59|955.47|951.47|976.07|972.07|954.48|950.48|771
1610393400000|2021-01-11 19:30:00|955.59|951.59|967.61|963.61|967.61|963.61|946.25|942.25|725
1610393700000|2021-01-11 19:35:00|967.62|963.62|972.6|968.6|974.23|970.23|963.15|959.15|708
1610394000000|2021-01-11 19:40:00|972.94|968.94|986.93|982.93|988.95|984.95|969.97|965.97|727
1610394300000|2021-01-11 19:45:00|986.91|982.91|989.63|985.63|999.83|995.83|986.87|982.87|818
1610394600000|2021-01-11 19:50:00|989.64|985.64|993.98|989.98|994.63|990.63|981.85|977.85|737
1610394900000|2021-01-11 19:55:00|993.97|989.97|985.12|981.12|994.22|990.22|983.21|979.21|741
1610395200000|2021-01-11 20:00:00|985.05|981.05|972.41|968.41|985.79|981.79|967.91|963.91|863
1610395500000|2021-01-11 20:05:00|972.34|968.34|961.07|957.07|972.34|968.34|961.07|957.07|810
1610395800000|2021-01-11 20:10:00|961.09|957.09|968.19|964.19|977.89|973.89|960.89|956.89|773
1610396100000|2021-01-11 20:15:00|968.2|964.2|980.48|976.48|980.48|976.48|966.83|962.83|661
1610396400000|2021-01-11 20:20:00|980.47|976.47|973.72|969.72|986.59|982.59|973.09|969.09|644
1610396700000|2021-01-11 20:25:00|973.66|969.66|976.84|972.84|979.35|975.35|970.11|966.11|687
1610397000000|2021-01-11 20:30:00|976.95|972.95|987.91|983.91|989.63|985.63|976.62|972.62|675
1610397300000|2021-01-11 20:35:00|987.97|983.97|979.21|975.21|989.25|985.25|978.75|974.75|688
1610397600000|2021-01-11 20:40:00|979.29|975.29|993.75|989.75|994.7|990.7|975.62|971.62|671
1610397900000|2021-01-11 20:45:00|993.89|989.89|1011.01|1007.01|1011.56|1007.56|993.89|989.89|751
1610398200000|2021-01-11 20:50:00|1011.15|1007.15|1008.24|1004.24|1022.31|1018.31|1007.54|1003.54|747
1610398500000|2021-01-11 20:55:00|1008.11|1004.11|1020.23|1016.23|1020.26|1016.26|1005.65|1001.65|760
1610398800000|2021-01-11 21:00:00|1020.37|1016.37|1011.31|1007.31|1024.54|1020.54|1010.29|1006.29|778
1610399100000|2021-01-11 21:05:00|1011.19|1007.19|1013.12|1009.12|1020.73|1016.73|1006.57|1002.57|816
1610399400000|2021-01-11 21:10:00|1013.18|1009.18|1031.05|1027.05|1031.3|1027.3|1012.96|1008.96|669
1610399700000|2021-01-11 21:15:00|1030.99|1026.99|1032.25|1028.25|1032.39|1028.39|1024.82|1020.82|660
1610400000000|2021-01-11 21:20:00|1032.32|1028.32|1046.34|1042.34|1046.46|1042.46|1030.53|1026.53|470
1610400300000|2021-01-11 21:25:00|1046.35|1042.35|1042.2|1038.2|1046.63|1042.63|1029.87|1025.87|601
1610400600000|2021-01-11 21:30:00|1042.19|1038.19|1023.33|1019.33|1042.22|1038.22|1023.23|1019.23|472
1610400900000|2021-01-11 21:35:00|1023.06|1019.06|1036.08|1032.08|1036.08|1032.08|1013.05|1009.05|1002
1610401200000|2021-01-11 21:40:00|1036.05|1032.05|1034.54|1030.54|1038.45|1034.45|1028.61|1024.61|1052
1610401500000|2021-01-11 21:45:00|1034.71|1030.71|1031.82|1027.82|1034.79|1030.79|1025.11|1021.11|1033
1610401800000|2021-01-11 21:50:00|1031.84|1027.84|1035.34|1031.34|1037.16|1033.16|1029.51|1025.51|952
1610402100000|2021-01-11 21:55:00|1035.38|1031.38|1034.51|1030.51|1041.18|1037.18|1030.57|1026.57|941
1610402400000|2021-01-11 22:00:00|1034.52|1030.52|1028.89|1024.89|1039.5|1035.5|1027.41|1023.41|972
1610402700000|2021-01-11 22:05:00|1028.91|1024.91|1039.47|1035.47|1040.46|1036.46|1025.28|1021.28|752
1610403000000|2021-01-11 22:10:00|1039.42|1035.42|1050.99|1046.99|1051.07|1047.07|1038.78|1034.78|719
1610403300000|2021-01-11 22:15:00|1050.98|1046.98|1065.56|1061.56|1065.56|1061.56|1050.98|1046.98|706
1610403600000|2021-01-11 22:20:00|1065.58|1061.58|1064.11|1060.11|1071.48|1067.48|1058.83|1054.83|868
1610403900000|2021-01-11 22:25:00|1064.14|1060.14|1070.68|1066.68|1076.02|1072.02|1064.14|1060.14|696
1610404200000|2021-01-11 22:30:00|1070.69|1066.69|1052.16|1048.16|1070.69|1066.69|1049.14|1045.14|789
1610404500000|2021-01-11 22:35:00|1052.14|1048.14|1059.87|1055.87|1059.89|1055.89|1047.45|1043.45|715
1610404800000|2021-01-11 22:40:00|1059.88|1055.88|1065.43|1061.43|1065.46|1061.46|1057.09|1053.09|859
1610405100000|2021-01-11 22:45:00|1065.45|1061.45|1058.51|1054.51|1071.98|1067.98|1052.66|1048.66|925
1610405400000|2021-01-11 22:50:00|1058.52|1054.52|1055.64|1051.64|1063.61|1059.61|1053.24|1049.24|965
1610405700000|2021-01-11 22:55:00|1055.57|1051.57|1060.6|1056.6|1063.89|1059.89|1055.36|1051.36|965
1610406000000|2021-01-11 23:00:00|1060.58|1056.58|1072.42|1068.42|1072.55|1068.55|1060.58|1056.58|1009
1610406300000|2021-01-11 23:05:00|1072.41|1068.41|1068.7|1064.7|1077.33|1073.33|1066.1|1062.1|966
1610406600000|2021-01-11 23:10:00|1068.77|1064.77|1076.67|1072.67|1077.39|1073.39|1066.55|1062.55|1047
1610406900000|2021-01-11 23:15:00|1076.9|1072.9|1089.51|1085.51|1089.57|1085.57|1075.59|1071.59|969
1610407200000|2021-01-11 23:20:00|1089.52|1085.52|1079.25|1075.25|1089.56|1085.56|1075.93|1071.93|1093
1610407500000|2021-01-11 23:25:00|1079.07|1075.07|1083.7|1079.7|1087.63|1083.63|1077.29|1073.29|1066
1610407800000|2021-01-11 23:30:00|1083.55|1079.55|1079.01|1075.01|1086.88|1082.88|1076.44|1072.44|1036
1610408100000|2021-01-11 23:35:00|1078.75|1074.75|1073.95|1069.95|1079.27|1075.27|1071.3|1067.3|1047
1610408400000|2021-01-11 23:40:00|1073.98|1069.98|1085.06|1081.06|1086.74|1082.74|1073.83|1069.83|1033
1610408700000|2021-01-11 23:45:00|1085.03|1081.03|1089.9|1085.9|1089.9|1085.9|1084.29|1080.29|1043
1610409000000|2021-01-11 23:50:00|1089.91|1085.91|1094.83|1090.83|1095.39|1091.39|1086.2|1082.2|994
1610409300000|2021-01-11 23:55:00|1094.79|1090.79|1090.53|1086.53|1095.95|1091.95|1086.11|1082.11|990
1610409600000|2021-01-12 00:00:00|1090.55|1086.55|1075.41|1071.41|1094.23|1090.23|1075.22|1071.22|1097
1610409900000|2021-01-12 00:05:00|1075.4|1071.4|1068.82|1064.82|1084.58|1080.58|1068.31|1064.31|1101
1610410200000|2021-01-12 00:10:00|1068.8|1064.8|1058.76|1054.76|1072.23|1068.23|1057.29|1053.29|1054
1610410500000|2021-01-12 00:15:00|1058.77|1054.77|1054.86|1050.86|1064.28|1060.28|1046.1|1042.1|1112
1610410800000|2021-01-12 00:20:00|1054.96|1050.96|1060.21|1056.21|1061.83|1057.83|1051.41|1047.41|1037
1610411100000|2021-01-12 00:25:00|1060.26|1056.26|1051.34|1047.34|1062|1058|1042.22|1038.22|1069
1610411400000|2021-01-12 00:30:00|1051.27|1047.27|1063.7|1059.7|1063.76|1059.76|1048.41|1044.41|1073
1610411700000|2021-01-12 00:35:00|1063.69|1059.69|1067.74|1063.74|1069.44|1065.44|1058.42|1054.42|1023
1610412000000|2021-01-12 00:40:00|1067.71|1063.71|1074.68|1070.68|1074.68|1070.68|1062.21|1058.21|1013
1610412300000|2021-01-12 00:45:00|1074.64|1070.64|1066.29|1062.29|1075.49|1071.49|1063.29|1059.29|1041
1610412600000|2021-01-12 00:50:00|1066.32|1062.32|1066.25|1062.25|1069.1|1065.1|1058.32|1054.32|974
1610412900000|2021-01-12 00:55:00|1066.18|1062.18|1063.86|1059.86|1071.05|1067.05|1063.36|1059.36|944
1610413200000|2021-01-12 01:00:00|1063.87|1059.87|1070.26|1066.26|1074.76|1070.76|1063.77|1059.77|951
1610413500000|2021-01-12 01:05:00|1071.45|1067.45|1080.59|1076.59|1081.91|1077.91|1069.38|1065.38|975
1610413800000|2021-01-12 01:10:00|1080.55|1076.55|1080.11|1076.11|1082.84|1078.84|1076.25|1072.25|986
1610414100000|2021-01-12 01:15:00|1080.12|1076.12|1082.63|1078.63|1085.31|1081.31|1075.45|1071.45|998
1610414400000|2021-01-12 01:20:00|1082.62|1078.62|1074.76|1070.76|1082.64|1078.64|1073.7|1069.7|984
1610414700000|2021-01-12 01:25:00|1074.73|1070.73|1073.21|1069.21|1080.92|1076.92|1072.16|1068.16|1017
1610415000000|2021-01-12 01:30:00|1073.23|1069.23|1063.8|1059.8|1075.33|1071.33|1063.65|1059.65|1006
1610415300000|2021-01-12 01:35:00|1063.91|1059.91|1056.4|1052.4|1068.71|1064.71|1056.04|1052.04|1040
1610415600000|2021-01-12 01:40:00|1056.28|1052.28|1059.24|1055.24|1059.44|1055.44|1052.27|1048.27|985
1610415900000|2021-01-12 01:45:00|1059.23|1055.23|1046.55|1042.55|1059.75|1055.75|1045.56|1041.56|869
1610416200000|2021-01-12 01:50:00|1046.58|1042.58|1054.74|1050.74|1055.38|1051.38|1046.12|1042.12|852
1610416500000|2021-01-12 01:55:00|1054.77|1050.77|1057.8|1053.8|1058.94|1054.94|1049.9|1045.9|850
1610416800000|2021-01-12 02:00:00|1057.95|1053.95|1061.83|1057.83|1064.03|1060.03|1056.72|1052.72|710
1610417100000|2021-01-12 02:05:00|1061.81|1057.81|1063.81|1059.81|1066.79|1062.79|1061.55|1057.55|563
1610417400000|2021-01-12 02:10:00|1063.82|1059.82|1049.52|1045.52|1063.99|1059.99|1049.04|1045.04|854
1610417700000|2021-01-12 02:15:00|1049.28|1045.28|1046.72|1042.72|1053.64|1049.64|1046.67|1042.67|723
1610418000000|2021-01-12 02:20:00|1047.11|1043.11|1055.82|1051.82|1058.85|1054.85|1047.11|1043.11|853
1610418300000|2021-01-12 02:25:00|1055.74|1051.74|1056.53|1052.53|1063.13|1059.13|1055.52|1051.52|744
1610418600000|2021-01-12 02:30:00|1056.51|1052.51|1068.45|1064.45|1070.43|1066.43|1056.51|1052.51|785
1610418900000|2021-01-12 02:35:00|1068.44|1064.44|1071.76|1067.76|1071.98|1067.98|1066.45|1062.45|830
1610419200000|2021-01-12 02:40:00|1071.78|1067.78|1069.23|1065.23|1072.82|1068.82|1067.1|1063.1|857
1610419500000|2021-01-12 02:45:00|1069.63|1065.63|1075.37|1071.37|1077.68|1073.68|1065.04|1061.04|785
1610419800000|2021-01-12 02:50:00|1075.42|1071.42|1071.11|1067.11|1075.97|1071.97|1070.86|1066.86|867
1610420100000|2021-01-12 02:55:00|1071.03|1067.03|1070.93|1066.93|1074.84|1070.84|1068.26|1064.26|1000
1610420400000|2021-01-12 03:00:00|1070.94|1066.94|1080.64|1076.64|1081.04|1077.04|1070.92|1066.92|975
1610420700000|2021-01-12 03:05:00|1080.63|1076.63|1067.67|1063.67|1080.86|1076.86|1067.15|1063.15|999
1610421000000|2021-01-12 03:10:00|1067.65|1063.65|1066.95|1062.95|1068.32|1064.32|1065.31|1061.31|966
1610421300000|2021-01-12 03:15:00|1067.1|1063.1|1075.53|1071.53|1076.94|1072.94|1067.1|1063.1|953
1610421600000|2021-01-12 03:20:00|1075.55|1071.55|1081.82|1077.82|1082.16|1078.16|1074.13|1070.13|996
1610421900000|2021-01-12 03:25:00|1081.65|1077.65|1084.23|1080.23|1086.16|1082.16|1079.12|1075.12|1023
1610422200000|2021-01-12 03:30:00|1084.12|1080.12|1077.15|1073.15|1084.29|1080.29|1075.46|1071.46|978
1610422500000|2021-01-12 03:35:00|1077.07|1073.07|1078.96|1074.96|1081.19|1077.19|1075.93|1071.93|860
1610422800000|2021-01-12 03:40:00|1079|1075|1085.06|1081.06|1086.14|1082.14|1077.36|1073.36|846
1610423100000|2021-01-12 03:45:00|1085.08|1081.08|1079.31|1075.31|1086.23|1082.23|1077.13|1073.13|921
1610423400000|2021-01-12 03:50:00|1079.3|1075.3|1081.86|1077.86|1083.58|1079.58|1077.07|1073.07|800
1610423700000|2021-01-12 03:55:00|1081.89|1077.89|1090.78|1086.78|1090.9|1086.9|1079.73|1075.73|938
1610424000000|2021-01-12 04:00:00|1090.81|1086.81|1101.58|1097.58|1102.64|1098.64|1086.69|1082.69|1061
1610424300000|2021-01-12 04:05:00|1101.52|1097.52|1098.92|1094.92|1103.11|1099.11|1096.31|1092.31|1031
1610424600000|2021-01-12 04:10:00|1098.9|1094.9|1092.65|1088.65|1098.91|1094.91|1090.35|1086.35|985
1610424900000|2021-01-12 04:15:00|1092.59|1088.59|1087.57|1083.57|1093.12|1089.12|1083.07|1079.07|1040
1610425200000|2021-01-12 04:20:00|1087.65|1083.65|1084.79|1080.79|1091.58|1087.58|1084.37|1080.37|1007
1610425500000|2021-01-12 04:25:00|1085.21|1081.21|1090.09|1086.09|1092.59|1088.59|1084.57|1080.57|954
1610425800000|2021-01-12 04:30:00|1090.03|1086.03|1083.81|1079.81|1090.27|1086.27|1083.18|1079.18|946
1610426100000|2021-01-12 04:35:00|1083.82|1079.82|1085.75|1081.75|1089.66|1085.66|1083.64|1079.64|888
1610426400000|2021-01-12 04:40:00|1085.77|1081.77|1089.5|1085.5|1090.05|1086.05|1081.72|1077.72|934
1610426700000|2021-01-12 04:45:00|1089.61|1085.61|1085.84|1081.84|1091.56|1087.56|1085.56|1081.56|964
1610427000000|2021-01-12 04:50:00|1085.5|1081.5|1081.23|1077.23|1085.94|1081.94|1079.35|1075.35|953
1610427300000|2021-01-12 04:55:00|1081.21|1077.21|1098.36|1094.36|1100.57|1096.57|1079.92|1075.92|1100
1610427600000|2021-01-12 05:00:00|1098.32|1094.32|1101.91|1097.91|1102.48|1098.48|1097.56|1093.56|1073
1610427900000|2021-01-12 05:05:00|1102.01|1098.01|1110.04|1106.04|1110.04|1106.04|1100.2|1096.2|968
1610428200000|2021-01-12 05:10:00|1110.05|1106.05|1108.46|1104.46|1110.38|1106.38|1104.03|1100.03|991
1610428500000|2021-01-12 05:15:00|1108.45|1104.45|1104.68|1100.68|1108.48|1104.48|1101.52|1097.52|1023
1610428800000|2021-01-12 05:20:00|1104.69|1100.69|1099.5|1095.5|1104.9|1100.9|1099.07|1095.07|961
1610429100000|2021-01-12 05:25:00|1099.37|1095.37|1101.71|1097.71|1102.7|1098.7|1097.59|1093.59|1022
1610429400000|2021-01-12 05:30:00|1101.79|1097.79|1099.81|1095.81|1104.52|1100.52|1099.26|1095.26|931
1610429700000|2021-01-12 05:35:00|1099.9|1095.9|1110.97|1106.97|1111.18|1107.18|1099.87|1095.87|999
1610430000000|2021-01-12 05:40:00|1110.98|1106.98|1116.63|1112.63|1119.23|1115.23|1110.89|1106.89|936
1610430300000|2021-01-12 05:45:00|1116.62|1112.62|1125.33|1121.33|1127.74|1123.74|1116.6|1112.6|962
1610430600000|2021-01-12 05:50:00|1125.26|1121.26|1127.44|1123.44|1127.56|1123.56|1120.67|1116.67|973
1610430900000|2021-01-12 05:55:00|1127.42|1123.42|1131.83|1127.83|1131.83|1127.83|1125.33|1121.33|912
1610431200000|2021-01-12 06:00:00|1131.84|1127.84|1138.05|1134.05|1138.31|1134.31|1129.87|1125.87|843
1610431500000|2021-01-12 06:05:00|1138.04|1134.04|1130.92|1126.92|1139.77|1135.77|1130.19|1126.19|957
1610431800000|2021-01-12 06:10:00|1130.99|1126.99|1126.87|1122.87|1131.93|1127.93|1125.91|1121.91|881
1610432100000|2021-01-12 06:15:00|1126.86|1122.86|1131.8|1127.8|1133.38|1129.38|1126.8|1122.8|895
1610432400000|2021-01-12 06:20:00|1132.12|1128.12|1144.7|1140.7|1146.2|1142.2|1132.07|1128.07|941
1610432700000|2021-01-12 06:25:00|1144.76|1140.76|1149.34|1145.34|1149.76|1145.76|1143.33|1139.33|918
1610433000000|2021-01-12 06:30:00|1149.38|1145.38|1141.27|1137.27|1151.59|1147.59|1141.27|1137.27|831
1610433300000|2021-01-12 06:35:00|1141.25|1137.25|1147.77|1143.77|1148.38|1144.38|1139.51|1135.51|869
1610433600000|2021-01-12 06:40:00|1147.74|1143.74|1142.91|1138.91|1149.45|1145.45|1142.37|1138.37|911
1610433900000|2021-01-12 06:45:00|1142.84|1138.84|1146.72|1142.72|1150.69|1146.69|1142|1138|777
1610434200000|2021-01-12 06:50:00|1146.74|1142.74|1140.63|1136.63|1146.77|1142.77|1138.7|1134.7|931
1610434500000|2021-01-12 06:55:00|1140.64|1136.64|1140.25|1136.25|1144.84|1140.84|1138.01|1134.01|875
1610434800000|2021-01-12 07:00:00|1140.19|1136.19|1135.77|1131.77|1145.73|1141.73|1134.19|1130.19|974
1610435100000|2021-01-12 07:05:00|1135.78|1131.78|1128.27|1124.27|1136.08|1132.08|1128.27|1124.27|945
1610435400000|2021-01-12 07:10:00|1128.4|1124.4|1135.93|1131.93|1136.09|1132.09|1128.04|1124.04|847
1610435700000|2021-01-12 07:15:00|1136.13|1132.13|1132.4|1128.4|1136.14|1132.14|1126.38|1122.38|923
1610436000000|2021-01-12 07:20:00|1132.37|1128.37|1135.55|1131.55|1136.25|1132.25|1129.61|1125.61|928
1610436300000|2021-01-12 07:25:00|1135.56|1131.56|1131.98|1127.98|1136|1132|1131.02|1127.02|936
1610436600000|2021-01-12 07:30:00|1132.06|1128.06|1132.67|1128.67|1135.08|1131.08|1131.12|1127.12|866
1610436900000|2021-01-12 07:35:00|1132.66|1128.66|1141.14|1137.14|1142.28|1138.28|1132.43|1128.43|832
1610437200000|2021-01-12 07:40:00|1141.13|1137.13|1151.08|1147.08|1151.26|1147.26|1141.02|1137.02|864
1610437500000|2021-01-12 07:45:00|1150.94|1146.94|1146.25|1142.25|1152.21|1148.21|1143.82|1139.82|881
1610437800000|2021-01-12 07:50:00|1146.24|1142.24|1145.52|1141.52|1148.06|1144.06|1142.8|1138.8|969
1610438100000|2021-01-12 07:55:00|1145.74|1141.74|1142.84|1138.84|1148.28|1144.28|1142.26|1138.26|1017
1610438400000|2021-01-12 08:00:00|1142.82|1138.82|1131.64|1127.64|1147.04|1143.04|1131.56|1127.56|939
1610438700000|2021-01-12 08:05:00|1131.67|1127.67|1132.06|1128.06|1133.95|1129.95|1129.22|1125.22|898
1610439000000|2021-01-12 08:10:00|1132.03|1128.03|1133.92|1129.92|1136.5|1132.5|1130.95|1126.95|876
1610439300000|2021-01-12 08:15:00|1133.93|1129.93|1118.09|1114.09|1135.66|1131.66|1117.61|1113.61|1028
1610439600000|2021-01-12 08:20:00|1118.11|1114.11|1121.59|1117.59|1125.36|1121.36|1117.48|1113.48|980
1610439900000|2021-01-12 08:25:00|1121.51|1117.51|1128.79|1124.79|1128.79|1124.79|1119.07|1115.07|954
1610440200000|2021-01-12 08:30:00|1128.95|1124.95|1122|1118|1130.12|1126.12|1120.18|1116.18|953
1610440500000|2021-01-12 08:35:00|1122.01|1118.01|1130.88|1126.88|1132.73|1128.73|1120.72|1116.72|989
1610440800000|2021-01-12 08:40:00|1130.89|1126.89|1125.43|1121.43|1132.32|1128.32|1125.22|1121.22|925
1610441100000|2021-01-12 08:45:00|1125.52|1121.52|1114.09|1110.09|1126.42|1122.42|1114.07|1110.07|980
1610441400000|2021-01-12 08:50:00|1114.08|1110.08|1117.85|1113.85|1119.83|1115.83|1108.56|1104.56|1003
1610441700000|2021-01-12 08:55:00|1117.83|1113.83|1118.98|1114.98|1119.95|1115.95|1114.1|1110.1|1009
1610442000000|2021-01-12 09:00:00|1118.96|1114.96|1113.75|1109.75|1122.21|1118.21|1111.65|1107.65|1005
1610442300000|2021-01-12 09:05:00|1113.71|1109.71|1119.01|1115.01|1119.53|1115.53|1109.7|1105.7|928
1610442600000|2021-01-12 09:10:00|1119.04|1115.04|1122.11|1118.11|1123.84|1119.84|1119.04|1115.04|859
1610442900000|2021-01-12 09:15:00|1122.12|1118.12|1121.31|1117.31|1122.93|1118.93|1114.98|1110.98|932
1610443200000|2021-01-12 09:20:00|1121.35|1117.35|1113.86|1109.86|1121.37|1117.37|1112.58|1108.58|951
1610443500000|2021-01-12 09:25:00|1113.91|1109.91|1117.49|1113.49|1119.23|1115.23|1112.36|1108.36|1003
1610443800000|2021-01-12 09:30:00|1117.41|1113.41|1128.81|1124.81|1128.86|1124.86|1116.88|1112.88|956
1610444100000|2021-01-12 09:35:00|1128.78|1124.78|1124.71|1120.71|1128.78|1124.78|1124.66|1120.66|900
1610444400000|2021-01-12 09:40:00|1124.73|1120.73|1125.16|1121.16|1126.29|1122.29|1122.53|1118.53|785
1610444700000|2021-01-12 09:45:00|1125.14|1121.14|1121.49|1117.49|1127.98|1123.98|1120.91|1116.91|848
1610445000000|2021-01-12 09:50:00|1121.52|1117.52|1120.46|1116.46|1123.99|1119.99|1119.39|1115.39|876
1610445300000|2021-01-12 09:55:00|1120.47|1116.47|1117.35|1113.35|1120.47|1116.47|1116.6|1112.6|830
1610445600000|2021-01-12 10:00:00|1117.28|1113.28|1123.36|1119.36|1124.06|1120.06|1117|1113|845
1610445900000|2021-01-12 10:05:00|1123.38|1119.38|1102.58|1098.58|1123.66|1119.66|1102.41|1098.41|996
1610446200000|2021-01-12 10:10:00|1102.87|1098.87|1090|1086|1103.54|1099.54|1086.34|1082.34|1059
1610446500000|2021-01-12 10:15:00|1090.01|1086.01|1090.19|1086.19|1092.55|1088.55|1083.12|1079.12|1017
1610446800000|2021-01-12 10:20:00|1090.2|1086.2|1082.7|1078.7|1091.05|1087.05|1078.38|1074.38|1065
1610447100000|2021-01-12 10:25:00|1082.69|1078.69|1072.55|1068.55|1083.82|1079.82|1069.3|1065.3|1013
1610447400000|2021-01-12 10:30:00|1072.54|1068.54|1079.94|1075.94|1084.09|1080.09|1072.24|1068.24|1021
1610447700000|2021-01-12 10:35:00|1080|1076|1077.42|1073.42|1084.69|1080.69|1075.33|1071.33|1012
1610448000000|2021-01-12 10:40:00|1077.24|1073.24|1082.05|1078.05|1082.4|1078.4|1072.7|1068.7|920
1610448300000|2021-01-12 10:45:00|1082.08|1078.08|1084.05|1080.05|1088.3|1084.3|1080.82|1076.82|1040
1610448600000|2021-01-12 10:50:00|1084.06|1080.06|1091.8|1087.8|1092.89|1088.89|1081.66|1077.66|918
1610448900000|2021-01-12 10:55:00|1091.93|1087.93|1085.81|1081.81|1093.28|1089.28|1085.48|1081.48|964
1610449200000|2021-01-12 11:00:00|1085.86|1081.86|1093.98|1089.98|1093.98|1089.98|1085.68|1081.68|1012
1610449500000|2021-01-12 11:05:00|1094.05|1090.05|1100.91|1096.91|1101.93|1097.93|1092.61|1088.61|988
1610449800000|2021-01-12 11:10:00|1100.93|1096.93|1096.81|1092.81|1100.98|1096.98|1094.52|1090.52|910
1610450100000|2021-01-12 11:15:00|1096.95|1092.95|1104.44|1100.44|1107.66|1103.66|1096.95|1092.95|994
1610450400000|2021-01-12 11:20:00|1104.45|1100.45|1104.72|1100.72|1106.52|1102.52|1101.74|1097.74|927
1610450700000|2021-01-12 11:25:00|1104.69|1100.69|1100.84|1096.84|1107.91|1103.91|1100.84|1096.84|1008
1610451000000|2021-01-12 11:30:00|1100.76|1096.76|1098.17|1094.17|1104.81|1100.81|1098.17|1094.17|948
1610451300000|2021-01-12 11:35:00|1098.1|1094.1|1096.48|1092.48|1099.5|1095.5|1095.04|1091.04|913
1610451600000|2021-01-12 11:40:00|1096.42|1092.42|1090.96|1086.96|1096.74|1092.74|1086.75|1082.75|1005
1610451900000|2021-01-12 11:45:00|1090.95|1086.95|1101.03|1097.03|1101.03|1097.03|1088.11|1084.11|971
1610452200000|2021-01-12 11:50:00|1101.05|1097.05|1102.39|1098.39|1105.51|1101.51|1097.03|1093.03|933
1610452500000|2021-01-12 11:55:00|1102.4|1098.4|1100.48|1096.48|1103.71|1099.71|1098.46|1094.46|958
1610452800000|2021-01-12 12:00:00|1100.49|1096.49|1107.93|1103.93|1108.09|1104.09|1099.12|1095.12|925
1610453100000|2021-01-12 12:05:00|1107.96|1103.96|1108.91|1104.91|1112.05|1108.05|1106.73|1102.73|907
1610453400000|2021-01-12 12:10:00|1108.9|1104.9|1111|1107|1111.65|1107.65|1107.05|1103.05|909
1610453700000|2021-01-12 12:15:00|1110.98|1106.98|1102.79|1098.79|1111.01|1107.01|1102.75|1098.75|923
1610454000000|2021-01-12 12:20:00|1102.77|1098.77|1104.43|1100.43|1104.57|1100.57|1099.34|1095.34|967
1610454300000|2021-01-12 12:25:00|1104.46|1100.46|1103.74|1099.74|1104.71|1100.71|1099.41|1095.41|847
1610454600000|2021-01-12 12:30:00|1103.72|1099.72|1093.79|1089.79|1104.07|1100.07|1093.79|1089.79|942
1610454900000|2021-01-12 12:35:00|1093.63|1089.63|1092.03|1088.03|1095.7|1091.7|1090.05|1086.05|939
1610455200000|2021-01-12 12:40:00|1092.01|1088.01|1087|1083|1095.64|1091.64|1085.65|1081.65|971
1610455500000|2021-01-12 12:45:00|1086.97|1082.97|1085.8|1081.8|1093.76|1089.76|1084.87|1080.87|951
1610455800000|2021-01-12 12:50:00|1085.77|1081.77|1093.47|1089.47|1094.32|1090.32|1085.05|1081.05|861
1610456100000|2021-01-12 12:55:00|1093.42|1089.42|1088.2|1084.2|1093.42|1089.42|1086.69|1082.69|959
1610456400000|2021-01-12 13:00:00|1088.12|1084.12|1092.28|1088.28|1096.4|1092.4|1088.09|1084.09|941
1610456700000|2021-01-12 13:05:00|1092.29|1088.29|1097.2|1093.2|1098.01|1094.01|1092.05|1088.05|882
1610457000000|2021-01-12 13:10:00|1097.22|1093.22|1096.01|1092.01|1097.81|1093.81|1094.68|1090.68|785
1610457300000|2021-01-12 13:15:00|1095.98|1091.98|1085.53|1081.53|1096.07|1092.07|1085.32|1081.32|934
1610457600000|2021-01-12 13:20:00|1085.52|1081.52|1071.68|1067.68|1086.46|1082.46|1070.57|1066.57|1073
1610457900000|2021-01-12 13:25:00|1071.69|1067.69|1073.45|1069.45|1076.22|1072.22|1068.75|1064.75|1083
1610458200000|2021-01-12 13:30:00|1073.49|1069.49|1066.45|1062.45|1078.06|1074.06|1065.35|1061.35|1026
1610458500000|2021-01-12 13:35:00|1066.44|1062.44|1059.83|1055.83|1073.12|1069.12|1059.83|1055.83|1010
1610458800000|2021-01-12 13:40:00|1059.77|1055.77|1044.07|1040.07|1060.49|1056.49|1042.79|1038.79|1090
1610459100000|2021-01-12 13:45:00|1044.02|1040.02|1030.37|1026.37|1054.17|1050.17|1030.37|1026.37|1066
1610459400000|2021-01-12 13:50:00|1030.33|1026.33|1043.51|1039.51|1048.33|1044.33|1030.31|1026.31|1035
1610459700000|2021-01-12 13:55:00|1043.3|1039.3|1026.87|1022.87|1043.3|1039.3|1026.31|1022.31|1071
1610460000000|2021-01-12 14:00:00|1026.72|1022.72|1045.16|1041.16|1047.28|1043.28|1026.7|1022.7|1083
1610460300000|2021-01-12 14:05:00|1045.18|1041.18|1050.47|1046.47|1051.19|1047.19|1037.44|1033.44|1033
1610460600000|2021-01-12 14:10:00|1050.43|1046.43|1047.45|1043.45|1053.14|1049.14|1046.38|1042.38|1041
1610460900000|2021-01-12 14:15:00|1047.3|1043.3|1042.95|1038.95|1054.38|1050.38|1042.95|1038.95|979
1610461200000|2021-01-12 14:20:00|1042.87|1038.87|1030.88|1026.88|1043.9|1039.9|1029.09|1025.09|1084
1610461500000|2021-01-12 14:25:00|1030.76|1026.76|1016.97|1012.97|1037.42|1033.42|1015.83|1011.83|1083
1610461800000|2021-01-12 14:30:00|1016.9|1012.9|1020.04|1016.04|1031.02|1027.02|1016.9|1012.9|1057
1610462100000|2021-01-12 14:35:00|1019.96|1015.96|1026.33|1022.33|1026.75|1022.75|1008.8|1004.8|1061
1610462400000|2021-01-12 14:40:00|1026.32|1022.32|1029.2|1025.2|1032|1028|1025.28|1021.28|1044
1610462700000|2021-01-12 14:45:00|1029.26|1025.26|1025.35|1021.35|1040.29|1036.29|1025.35|1021.35|1050
1610463000000|2021-01-12 14:50:00|1025.32|1021.32|1032.54|1028.54|1035.5|1031.5|1018.54|1014.54|889
1610463300000|2021-01-12 14:55:00|1032.45|1028.45|1036.86|1032.86|1037.81|1033.81|1032.45|1028.45|780
1610463600000|2021-01-12 15:00:00|1036.88|1032.88|1043.82|1039.82|1049.61|1045.61|1036.88|1032.88|1049
1610463900000|2021-01-12 15:05:00|1043.86|1039.86|1047.49|1043.49|1051.89|1047.89|1043.86|1039.86|979
1610464200000|2021-01-12 15:10:00|1047.43|1043.43|1046.53|1042.53|1051.75|1047.75|1045.25|1041.25|1002
1610464500000|2021-01-12 15:15:00|1046.51|1042.51|1052.76|1048.76|1053.02|1049.02|1043.17|1039.17|984
1610464800000|2021-01-12 15:20:00|1052.81|1048.81|1062.46|1058.46|1062.46|1058.46|1050.66|1046.66|583
1610465100000|2021-01-12 15:25:00|1065.82|1061.82|1062.05|1058.05|1067.78|1063.78|1061.25|1057.25|998
1610465400000|2021-01-12 15:30:00|1062.04|1058.04|1052.09|1048.09|1062.14|1058.14|1051.09|1047.09|1014
1610465700000|2021-01-12 15:35:00|1052|1048|1051.34|1047.34|1059.39|1055.39|1049.17|1045.17|999
1610466000000|2021-01-12 15:40:00|1051.35|1047.35|1052.99|1048.99|1055.2|1051.2|1047.32|1043.32|976
1610466300000|2021-01-12 15:45:00|1052.98|1048.98|1064.99|1060.99|1065|1061|1051.02|1047.02|889
1610466600000|2021-01-12 15:50:00|1065|1061|1055.94|1051.94|1066.48|1062.48|1055.83|1051.83|971
1610466900000|2021-01-12 15:55:00|1055.96|1051.96|1055.22|1051.22|1061.23|1057.23|1054.08|1050.08|963
1610467200000|2021-01-12 16:00:00|1055.18|1051.18|1083.18|1079.18|1083.99|1079.99|1055.15|1051.15|1062
1610467500000|2021-01-12 16:05:00|1083.14|1079.14|1086.42|1082.42|1087.51|1083.51|1078.88|1074.88|1034
1610467800000|2021-01-12 16:10:00|1086.19|1082.19|1082.81|1078.81|1086.82|1082.82|1082.62|1078.62|957
1610468100000|2021-01-12 16:15:00|1082.84|1078.84|1090.83|1086.83|1092.07|1088.07|1078.46|1074.46|963
1610468400000|2021-01-12 16:20:00|1090.81|1086.81|1086.45|1082.45|1093.41|1089.41|1086.26|1082.26|946
1610468700000|2021-01-12 16:25:00|1086.58|1082.58|1083.88|1079.88|1088.52|1084.52|1082.67|1078.67|931
1610469000000|2021-01-12 16:30:00|1083.84|1079.84|1082.61|1078.61|1084.9|1080.9|1078.37|1074.37|943
1610469300000|2021-01-12 16:35:00|1082.64|1078.64|1089.3|1085.3|1091.93|1087.93|1082.03|1078.03|875
1610469600000|2021-01-12 16:40:00|1089.33|1085.33|1089.52|1085.52|1091.77|1087.77|1084.34|1080.34|925
1610469900000|2021-01-12 16:45:00|1089.49|1085.49|1086.94|1082.94|1092.8|1088.8|1086.49|1082.49|923
1610470200000|2021-01-12 16:50:00|1086.89|1082.89|1095.9|1091.9|1096.17|1092.17|1084.27|1080.27|1015
1610470500000|2021-01-12 16:55:00|1095.82|1091.82|1108.06|1104.06|1108.1|1104.1|1095.49|1091.49|994
1610470800000|2021-01-12 17:00:00|1108.16|1104.16|1098.99|1094.99|1109.38|1105.38|1098.45|1094.45|983
1610471100000|2021-01-12 17:05:00|1099.24|1095.24|1117.94|1113.94|1117.94|1113.94|1099.24|1095.24|980
1610471400000|2021-01-12 17:10:00|1117.93|1113.93|1118.64|1114.64|1122.03|1118.03|1116.51|1112.51|948
1610471700000|2021-01-12 17:15:00|1118.57|1114.57|1112.25|1108.25|1118.79|1114.79|1112.25|1108.25|924
1610472000000|2021-01-12 17:20:00|1112.28|1108.28|1103.98|1099.98|1112.31|1108.31|1103.9|1099.9|966
1610472300000|2021-01-12 17:25:00|1103.94|1099.94|1099.81|1095.81|1107.21|1103.21|1099.81|1095.81|872
1610472600000|2021-01-12 17:30:00|1099.8|1095.8|1113.43|1109.43|1115.25|1111.25|1099.51|1095.51|779
1610472900000|2021-01-12 17:35:00|1113.32|1109.32|1106.87|1102.87|1113.35|1109.35|1103.93|1099.93|620
1610473200000|2021-01-12 17:40:00|1107.14|1103.14|1108.49|1104.49|1109.92|1105.92|1103.02|1099.02|847
1610473500000|2021-01-12 17:45:00|1108.5|1104.5|1118.45|1114.45|1119.35|1115.35|1106.08|1102.08|941
1610473800000|2021-01-12 17:50:00|1118.63|1114.63|1125.84|1121.84|1126.8|1122.8|1117.91|1113.91|961
1610474100000|2021-01-12 17:55:00|1125.6|1121.6|1118.76|1114.76|1125.6|1121.6|1117.45|1113.45|807
1610474400000|2021-01-12 18:00:00|1118.71|1114.71|1110.88|1106.88|1118.86|1114.86|1110.23|1106.23|842
1610474700000|2021-01-12 18:05:00|1110.83|1106.83|1116.96|1112.96|1117.21|1113.21|1110.19|1106.19|858
1610475000000|2021-01-12 18:10:00|1117.08|1113.08|1119.96|1115.96|1123.63|1119.63|1117.02|1113.02|994
1610475300000|2021-01-12 18:15:00|1119.95|1115.95|1117.06|1113.06|1122.7|1118.7|1114.44|1110.44|1021
1610475600000|2021-01-12 18:20:00|1117.09|1113.09|1110|1106|1117.11|1113.11|1108.55|1104.55|956
1610475900000|2021-01-12 18:25:00|1110.01|1106.01|1110.48|1106.48|1112.2|1108.2|1106.56|1102.56|660
1610476200000|2021-01-12 18:30:00|1110.49|1106.49|1105.59|1101.59|1111.59|1107.59|1102.31|1098.31|783
1610476500000|2021-01-12 18:35:00|1105.57|1101.57|1104.08|1100.08|1108.83|1104.83|1103.83|1099.83|786
1610476800000|2021-01-12 18:40:00|1104.07|1100.07|1106.38|1102.38|1106.84|1102.84|1102.52|1098.52|875
1610477100000|2021-01-12 18:45:00|1106.37|1102.37|1098.99|1094.99|1112.19|1108.19|1098.99|1094.99|958
1610477400000|2021-01-12 18:50:00|1099.03|1095.03|1101.32|1097.32|1101.82|1097.82|1093.45|1089.45|944
1610477700000|2021-01-12 18:55:00|1101.29|1097.29|1105.13|1101.13|1107.51|1103.51|1100.11|1096.11|876
1610478000000|2021-01-12 19:00:00|1104.95|1100.95|1093.97|1089.97|1105.33|1101.33|1093.04|1089.04|998
1610478300000|2021-01-12 19:05:00|1093.95|1089.95|1087.87|1083.87|1095.27|1091.27|1087.09|1083.09|855
1610478600000|2021-01-12 19:10:00|1087.83|1083.83|1094.91|1090.91|1094.95|1090.95|1085.92|1081.92|957
1610478900000|2021-01-12 19:15:00|1094.89|1090.89|1092.32|1088.32|1095.9|1091.9|1091|1087|768
1610479200000|2021-01-12 19:20:00|1092.31|1088.31|1084.98|1080.98|1095.11|1091.11|1083.65|1079.65|953
1610479500000|2021-01-12 19:25:00|1084.99|1080.99|1082.57|1078.57|1085.25|1081.25|1079.71|1075.71|953
1610479800000|2021-01-12 19:30:00|1082.72|1078.72|1076.54|1072.54|1088.62|1084.62|1074.87|1070.87|1007
1610480100000|2021-01-12 19:35:00|1076.22|1072.22|1069.7|1065.7|1078.81|1074.81|1069.57|1065.57|990
1610480400000|2021-01-12 19:40:00|1069.73|1065.73|1065.8|1061.8|1070.53|1066.53|1064.84|1060.84|1036
1610480700000|2021-01-12 19:45:00|1065.71|1061.71|1079.81|1075.81|1080.02|1076.02|1061.3|1057.3|1023
1610481000000|2021-01-12 19:50:00|1079.65|1075.65|1081.6|1077.6|1082.94|1078.94|1077.89|1073.89|925
1610481300000|2021-01-12 19:55:00|1081.7|1077.7|1084.37|1080.37|1090.5|1086.5|1081.64|1077.64|941
1610481600000|2021-01-12 20:00:00|1084.28|1080.28|1077.35|1073.35|1084.28|1080.28|1076.64|1072.64|923
1610481900000|2021-01-12 20:05:00|1077.36|1073.36|1070.14|1066.14|1078.33|1074.33|1068.24|1064.24|934
1610482200000|2021-01-12 20:10:00|1070.27|1066.27|1075.57|1071.57|1077.44|1073.44|1070.21|1066.21|803
1610482500000|2021-01-12 20:15:00|1075.66|1071.66|1066.4|1062.4|1075.84|1071.84|1063.87|1059.87|805
1610482800000|2021-01-12 20:20:00|1067.86|1063.86|1062.34|1058.34|1070.51|1066.51|1062.16|1058.16|705
1610483100000|2021-01-12 20:25:00|1062.31|1058.31|1073.2|1069.2|1075.63|1071.63|1061|1057|840
1610483400000|2021-01-12 20:30:00|1073.21|1069.21|1063.66|1059.66|1073.34|1069.34|1062.96|1058.96|753
1610483700000|2021-01-12 20:35:00|1063.65|1059.65|1064.96|1060.96|1067.92|1063.92|1061.46|1057.46|852
1610484000000|2021-01-12 20:40:00|1064.9|1060.9|1069.52|1065.52|1070.04|1066.04|1063.93|1059.93|833
1610484300000|2021-01-12 20:45:00|1069.43|1065.43|1077.38|1073.38|1078.29|1074.29|1068.5|1064.5|750
1610484600000|2021-01-12 20:50:00|1077.39|1073.39|1080.31|1076.31|1081.67|1077.67|1071.17|1067.17|648
1610484900000|2021-01-12 20:55:00|1079.8|1075.8|1082.27|1078.27|1085.61|1081.61|1079.42|1075.42|691
1610485200000|2021-01-12 21:00:00|1082.26|1078.26|1081.09|1077.09|1087.85|1083.85|1080.97|1076.97|719
1610485500000|2021-01-12 21:05:00|1081.1|1077.1|1078.41|1074.41|1082.12|1078.12|1077.65|1073.65|588
1610485800000|2021-01-12 21:10:00|1078.38|1074.38|1079.14|1075.14|1081.8|1077.8|1077.86|1073.86|572
1610486100000|2021-01-12 21:15:00|1079.15|1075.15|1076.95|1072.95|1081.87|1077.87|1076.72|1072.72|581
1610486400000|2021-01-12 21:20:00|1077.12|1073.12|1066.85|1062.85|1079.25|1075.25|1066.29|1062.29|660
1610486700000|2021-01-12 21:25:00|1066.75|1062.75|1069.31|1065.31|1069.72|1065.72|1066.48|1062.48|733
1610487000000|2021-01-12 21:30:00|1069.32|1065.32|1059.06|1055.06|1069.32|1065.32|1058.7|1054.7|797
1610487300000|2021-01-12 21:35:00|1058.87|1054.87|1058.63|1054.63|1061.66|1057.66|1054.31|1050.31|861
1610487600000|2021-01-12 21:40:00|1058.65|1054.65|1066.47|1062.47|1067.05|1063.05|1058.63|1054.63|746
1610487900000|2021-01-12 21:45:00|1066.48|1062.48|1076.73|1072.73|1077.14|1073.14|1065.97|1061.97|705
1610488200000|2021-01-12 21:50:00|1076.68|1072.68|1081.17|1077.17|1082.78|1078.78|1073.43|1069.43|837
1610488500000|2021-01-12 21:55:00|1081.2|1077.2|1079.44|1075.44|1083.68|1079.68|1076.89|1072.89|658
1610488800000|2021-01-12 22:00:00|1079.39|1075.39|1085.6|1081.6|1087.95|1083.95|1077.67|1073.67|518
1610489100000|2021-01-12 22:05:00|1085.62|1081.62|1082.37|1078.37|1086.73|1082.73|1081.82|1077.82|462
1610489400000|2021-01-12 22:10:00|1082.4|1078.4|1084.59|1080.59|1084.73|1080.73|1079.93|1075.93|351
1610489700000|2021-01-12 22:15:00|1084.56|1080.56|1080.86|1076.86|1085.19|1081.19|1079.63|1075.63|372
1610490000000|2021-01-12 22:20:00|1080.81|1076.81|1079.68|1075.68|1081|1077|1078.01|1074.01|200
1610490300000|2021-01-12 22:25:00|1079.9|1075.9|1072.72|1068.72|1080.24|1076.24|1071.82|1067.82|384
1610490600000|2021-01-12 22:30:00|1072.68|1068.68|1074.03|1070.03|1074.32|1070.32|1068.99|1064.99|427
1610490900000|2021-01-12 22:35:00|1074.05|1070.05|1066.77|1062.77|1076.46|1072.46|1066.77|1062.77|634
1610491200000|2021-01-12 22:40:00|1066.73|1062.73|1065.14|1061.14|1071.15|1067.15|1064.39|1060.39|671
1610491500000|2021-01-12 22:45:00|1065.08|1061.08|1060.77|1056.77|1066.93|1062.93|1057.86|1053.86|780
1610491800000|2021-01-12 22:50:00|1060.76|1056.76|1049.11|1045.11|1060.76|1056.76|1048.11|1044.11|877
1610492100000|2021-01-12 22:55:00|1049.1|1045.1|1053.35|1049.35|1056.97|1052.97|1043.85|1039.85|918
1610492400000|2021-01-12 23:00:00|1053.36|1049.36|1043.15|1039.15|1053.71|1049.71|1037.27|1033.27|888
1610492700000|2021-01-12 23:05:00|1043.06|1039.06|1031.07|1027.07|1045.57|1041.57|1030.51|1026.51|881
1610493000000|2021-01-12 23:10:00|1031.04|1027.04|1049.45|1045.45|1050.41|1046.41|1030.06|1026.06|885
1610493300000|2021-01-12 23:15:00|1049.38|1045.38|1038.66|1034.66|1052.22|1048.22|1033.78|1029.78|876
1610493600000|2021-01-12 23:20:00|1038.48|1034.48|1037.5|1033.5|1041.87|1037.87|1031.99|1027.99|893
1610493900000|2021-01-12 23:25:00|1037.51|1033.51|1030.91|1026.91|1038.45|1034.45|1027.18|1023.18|819
1610494200000|2021-01-12 23:30:00|1030.9|1026.9|1030.78|1026.78|1042.64|1038.64|1026.69|1022.69|967
1610494500000|2021-01-12 23:35:00|1030.89|1026.89|1035.99|1031.99|1039.02|1035.02|1030.41|1026.41|893
1610494800000|2021-01-12 23:40:00|1035.93|1031.93|1043.42|1039.42|1047.1|1043.1|1034.04|1030.04|857
1610495100000|2021-01-12 23:45:00|1043.44|1039.44|1043.31|1039.31|1045.53|1041.53|1037.45|1033.45|840
1610495400000|2021-01-12 23:50:00|1043.35|1039.35|1044.47|1040.47|1046.07|1042.07|1039.91|1035.91|745
1610495700000|2021-01-12 23:55:00|1044.34|1040.34|1051.51|1047.51|1051.86|1047.86|1039.02|1035.02|760
1610496000000|2021-01-13 00:00:00|1051.52|1047.52|1033.85|1029.85|1051.59|1047.59|1032.98|1028.98|841
1610496300000|2021-01-13 00:05:00|1033.79|1029.79|1036.52|1032.52|1036.6|1032.6|1029.2|1025.2|810
1610496600000|2021-01-13 00:10:00|1036.57|1032.57|1041.06|1037.06|1042.51|1038.51|1031.07|1027.07|768
1610496900000|2021-01-13 00:15:00|1041.05|1037.05|1033.4|1029.4|1044.26|1040.26|1032.13|1028.13|809
1610497200000|2021-01-13 00:20:00|1033.15|1029.15|1022.53|1018.53|1034.57|1030.57|1022.53|1018.53|848
1610497500000|2021-01-13 00:25:00|1022.55|1018.55|1017.91|1013.91|1025.14|1021.14|1012.6|1008.6|945
1610497800000|2021-01-13 00:30:00|1017.89|1013.89|1024.35|1020.35|1025.46|1021.46|1013.58|1009.58|849
1610498100000|2021-01-13 00:35:00|1024.46|1020.46|1012.1|1008.1|1024.7|1020.7|1009.29|1005.29|948
1610498400000|2021-01-13 00:40:00|1011.73|1007.73|1021.52|1017.52|1022.45|1018.45|1011.33|1007.33|840
1610498700000|2021-01-13 00:45:00|1021.87|1017.87|1007.64|1003.64|1022.65|1018.65|1003.86|999.86|971
1610499000000|2021-01-13 00:50:00|1007.67|1003.67|1006.74|1002.74|1015.42|1011.42|1004.74|1000.74|902
1610499300000|2021-01-13 00:55:00|1006.72|1002.72|989.83|985.83|1008.08|1004.08|988.28|984.28|959
1610499600000|2021-01-13 01:00:00|989.95|985.95|1014.22|1010.22|1014.46|1010.46|989.95|985.95|877
1610499900000|2021-01-13 01:05:00|1014.49|1010.49|1018.54|1014.54|1021.22|1017.22|1013.12|1009.12|901
1610500200000|2021-01-13 01:10:00|1018.49|1014.49|1024.16|1020.16|1025.41|1021.41|1011.63|1007.63|893
1610500500000|2021-01-13 01:15:00|1024.12|1020.12|1016.84|1012.84|1025.19|1021.19|1015.32|1011.32|925
1610500800000|2021-01-13 01:20:00|1016.74|1012.74|1015.28|1011.28|1025.22|1021.22|1013.14|1009.14|705
1610501100000|2021-01-13 01:25:00|1015.22|1011.22|1007.88|1003.88|1015.52|1011.52|1006.86|1002.86|905
1610501400000|2021-01-13 01:30:00|1007.87|1003.87|1017.44|1013.44|1017.8|1013.8|1007.78|1003.78|755
1610501700000|2021-01-13 01:35:00|1017.45|1013.45|1022.83|1018.83|1024.26|1020.26|1016.63|1012.63|847
1610502000000|2021-01-13 01:40:00|1022.84|1018.84|1014.77|1010.77|1023.33|1019.33|1014.52|1010.52|840
1610502300000|2021-01-13 01:45:00|1014.81|1010.81|1031|1027|1031.24|1027.24|1014.71|1010.71|803
1610502600000|2021-01-13 01:50:00|1030.82|1026.82|1036.15|1032.15|1037.06|1033.06|1026.21|1022.21|943
1610502900000|2021-01-13 01:55:00|1036.16|1032.16|1032.69|1028.69|1038.02|1034.02|1031.64|1027.64|925
1610503200000|2021-01-13 02:00:00|1032.62|1028.62|1047.29|1043.29|1049.17|1045.17|1031.33|1027.33|798
1610503500000|2021-01-13 02:05:00|1047.02|1043.02|1042.09|1038.09|1047.44|1043.44|1041.05|1037.05|856
1610503800000|2021-01-13 02:10:00|1042.06|1038.06|1037.27|1033.27|1042.12|1038.12|1036.23|1032.23|788
1610504100000|2021-01-13 02:15:00|1037.29|1033.29|1046.46|1042.46|1046.49|1042.49|1035.89|1031.89|795
1610504400000|2021-01-13 02:20:00|1046.73|1042.73|1026.71|1022.71|1046.73|1042.73|1026.28|1022.28|827
1610504700000|2021-01-13 02:25:00|1026.84|1022.84|1026.4|1022.4|1029.97|1025.97|1024.21|1020.21|854
1610505000000|2021-01-13 02:30:00|1026.37|1022.37|1020.54|1016.54|1029.05|1025.05|1017.56|1013.56|734
1610505300000|2021-01-13 02:35:00|1020.55|1016.55|1018.78|1014.78|1028|1024|1018.28|1014.28|836
1610505600000|2021-01-13 02:40:00|1018.79|1014.79|1022.71|1018.71|1023.65|1019.65|1016.53|1012.53|925
1610505900000|2021-01-13 02:45:00|1022.89|1018.89|1026.98|1022.98|1029.72|1025.72|1017.9|1013.9|840
1610506200000|2021-01-13 02:50:00|1026.99|1022.99|1036.36|1032.36|1037|1033|1026.99|1022.99|860
1610506500000|2021-01-13 02:55:00|1036.46|1032.46|1031.59|1027.59|1037.46|1033.46|1031.03|1027.03|856
1610506800000|2021-01-13 03:00:00|1031.57|1027.57|1044.75|1040.75|1044.8|1040.8|1029.62|1025.62|865
1610507100000|2021-01-13 03:05:00|1044.72|1040.72|1051.6|1047.6|1051.72|1047.72|1039.32|1035.32|910
1610507400000|2021-01-13 03:10:00|1051.58|1047.58|1051.2|1047.2|1057.39|1053.39|1048.8|1044.8|888
1610507700000|2021-01-13 03:15:00|1051.22|1047.22|1049.61|1045.61|1059.65|1055.65|1048.61|1044.61|859
1610508000000|2021-01-13 03:20:00|1049.58|1045.58|1052.35|1048.35|1054.08|1050.08|1045.64|1041.64|748
1610508300000|2021-01-13 03:25:00|1052.36|1048.36|1050.4|1046.4|1055.55|1051.55|1049.29|1045.29|886
1610508600000|2021-01-13 03:30:00|1050.44|1046.44|1051.61|1047.61|1054.3|1050.3|1048.18|1044.18|695
1610508900000|2021-01-13 03:35:00|1051.55|1047.55|1046.77|1042.77|1053.54|1049.54|1045.5|1041.5|773
1610509200000|2021-01-13 03:40:00|1046.79|1042.79|1046.81|1042.81|1050.83|1046.83|1045.83|1041.83|774
1610509500000|2021-01-13 03:45:00|1046.78|1042.78|1044.95|1040.95|1052.22|1048.22|1044|1040|790
1610509800000|2021-01-13 03:50:00|1044.85|1040.85|1043.22|1039.22|1047.39|1043.39|1042.24|1038.24|778
1610510100000|2021-01-13 03:55:00|1043.31|1039.31|1047.17|1043.17|1047.29|1043.29|1041.76|1037.76|817
1610510400000|2021-01-13 04:00:00|1047.21|1043.21|1043.74|1039.74|1049.02|1045.02|1043.54|1039.54|829
1610510700000|2021-01-13 04:05:00|1043.75|1039.75|1034.69|1030.69|1043.79|1039.79|1034.27|1030.27|801
1610511000000|2021-01-13 04:10:00|1034.55|1030.55|1040.66|1036.66|1041.57|1037.57|1034.2|1030.2|757
1610511300000|2021-01-13 04:15:00|1040.68|1036.68|1033.3|1029.3|1040.92|1036.92|1033.19|1029.19|853
1610511600000|2021-01-13 04:20:00|1033.28|1029.28|1037.7|1033.7|1040.09|1036.09|1032.67|1028.67|854
1610511900000|2021-01-13 04:25:00|1037.67|1033.67|1043.67|1039.67|1044.19|1040.19|1037.36|1033.36|962
1610512200000|2021-01-13 04:30:00|1043.65|1039.65|1032.78|1028.78|1045.47|1041.47|1032.23|1028.23|1038
1610512500000|2021-01-13 04:35:00|1032.76|1028.76|1029.27|1025.27|1034.02|1030.02|1025.74|1021.74|1063
1610512800000|2021-01-13 04:40:00|1029.31|1025.31|1022.47|1018.47|1029.46|1025.46|1020.53|1016.53|1026
1610513100000|2021-01-13 04:45:00|1022.4|1018.4|1023.5|1019.5|1027.84|1023.84|1020.33|1016.33|1049
1610513400000|2021-01-13 04:50:00|1023.46|1019.46|1026.99|1022.99|1028.51|1024.51|1021.65|1017.65|959
1610513700000|2021-01-13 04:55:00|1026.98|1022.98|1024.26|1020.26|1030.4|1026.4|1022.68|1018.68|938
1610514000000|2021-01-13 05:00:00|1024.32|1020.32|1028.17|1024.17|1033.63|1029.63|1024.02|1020.02|1000
1610514300000|2021-01-13 05:05:00|1028.25|1024.25|1027.72|1023.72|1032.47|1028.47|1026.78|1022.78|928
1610514600000|2021-01-13 05:10:00|1027.77|1023.77|1033.23|1029.23|1033.34|1029.34|1027.38|1023.38|921
1610514900000|2021-01-13 05:15:00|1033.2|1029.2|1026.71|1022.71|1033.25|1029.25|1026.01|1022.01|914
1610515200000|2021-01-13 05:20:00|1026.61|1022.61|1019.7|1015.7|1027.57|1023.57|1018.28|1014.28|941
1610515500000|2021-01-13 05:25:00|1019.71|1015.71|1017.97|1013.97|1020.07|1016.07|1013.48|1009.48|959
1610515800000|2021-01-13 05:30:00|1017.99|1013.99|1021.16|1017.16|1022.73|1018.73|1012.41|1008.41|1035
1610516100000|2021-01-13 05:35:00|1021.11|1017.11|1025.83|1021.83|1027|1023|1021.02|1017.02|1004
1610516400000|2021-01-13 05:40:00|1025.98|1021.98|1023.89|1019.89|1029.22|1025.22|1023.64|1019.64|945
1610516700000|2021-01-13 05:45:00|1023.75|1019.75|1023.13|1019.13|1025.64|1021.64|1021.14|1017.14|1001
1610517000000|2021-01-13 05:50:00|1023.22|1019.22|1030.73|1026.73|1031.09|1027.09|1022.61|1018.61|1015
1610517300000|2021-01-13 05:55:00|1030.79|1026.79|1037.31|1033.31|1037.46|1033.46|1030.03|1026.03|966
1610517600000|2021-01-13 06:00:00|1037.26|1033.26|1034.99|1030.99|1040.13|1036.13|1034.03|1030.03|1027
1610517900000|2021-01-13 06:05:00|1035.01|1031.01|1039.1|1035.1|1041.98|1037.98|1034.23|1030.23|964
1610518200000|2021-01-13 06:10:00|1038.96|1034.96|1037.61|1033.61|1039.69|1035.69|1036.25|1032.25|959
1610518500000|2021-01-13 06:15:00|1037.89|1033.89|1040.79|1036.79|1043.12|1039.12|1035.98|1031.98|979
1610518800000|2021-01-13 06:20:00|1040.86|1036.86|1042.33|1038.33|1046.65|1042.65|1040.79|1036.79|919
1610519100000|2021-01-13 06:25:00|1042.34|1038.34|1042.53|1038.53|1045.38|1041.38|1039.25|1035.25|926
1610519400000|2021-01-13 06:30:00|1042.55|1038.55|1038.42|1034.42|1046.1|1042.1|1037.57|1033.57|973
1610519700000|2021-01-13 06:35:00|1038.39|1034.39|1043.18|1039.18|1043.19|1039.19|1037.76|1033.76|868
1610520000000|2021-01-13 06:40:00|1043.21|1039.21|1052.51|1048.51|1052.65|1048.65|1043.1|1039.1|898
1610520300000|2021-01-13 06:45:00|1052.49|1048.49|1052.52|1048.52|1054.46|1050.46|1050.54|1046.54|967
1610520600000|2021-01-13 06:50:00|1052.68|1048.68|1049.38|1045.38|1054.6|1050.6|1049.33|1045.33|959
1610520900000|2021-01-13 06:55:00|1049.34|1045.34|1046.25|1042.25|1052.68|1048.68|1045.24|1041.24|991
1610521200000|2021-01-13 07:00:00|1046.27|1042.27|1046.84|1042.84|1047.81|1043.81|1044.02|1040.02|1003
1610521500000|2021-01-13 07:05:00|1046.82|1042.82|1047.98|1043.98|1051.18|1047.18|1045.35|1041.35|920
1610521800000|2021-01-13 07:10:00|1047.99|1043.99|1048.52|1044.52|1052.36|1048.36|1045.48|1041.48|879
1610522100000|2021-01-13 07:15:00|1048.75|1044.75|1049.75|1045.75|1049.75|1045.75|1044.63|1040.63|922
1610522400000|2021-01-13 07:20:00|1049.74|1045.74|1054.48|1050.48|1054.71|1050.71|1048.75|1044.75|898
1610522700000|2021-01-13 07:25:00|1054.51|1050.51|1065.77|1061.77|1067.5|1063.5|1053.91|1049.91|1029
1610523000000|2021-01-13 07:30:00|1065.74|1061.74|1071.73|1067.73|1071.79|1067.79|1065.74|1061.74|921
1610523300000|2021-01-13 07:35:00|1071.71|1067.71|1070.98|1066.98|1073.65|1069.65|1069.06|1065.06|906
1610523600000|2021-01-13 07:40:00|1071.07|1067.07|1076.18|1072.18|1079.45|1075.45|1070.28|1066.28|938
1610523900000|2021-01-13 07:45:00|1076.19|1072.19|1077.13|1073.13|1081.98|1077.98|1076.09|1072.09|1042
1610524200000|2021-01-13 07:50:00|1077.23|1073.23|1079.72|1075.72|1079.72|1075.72|1072.85|1068.85|962
1610524500000|2021-01-13 07:55:00|1079.75|1075.75|1076.79|1072.79|1080.25|1076.25|1074.29|1070.29|989
1610524800000|2021-01-13 08:00:00|1076.99|1072.99|1067.22|1063.22|1078.17|1074.17|1064.52|1060.52|993
1610525100000|2021-01-13 08:05:00|1067.23|1063.23|1068.98|1064.98|1069.86|1065.86|1066.04|1062.04|958
1610525400000|2021-01-13 08:10:00|1068.96|1064.96|1066.74|1062.74|1073.46|1069.46|1062.9|1058.9|1017
1610525700000|2021-01-13 08:15:00|1066.68|1062.68|1065.79|1061.79|1070.92|1066.92|1065.44|1061.44|984
1610526000000|2021-01-13 08:20:00|1065.81|1061.81|1064.36|1060.36|1066.75|1062.75|1062.02|1058.02|990
1610526300000|2021-01-13 08:25:00|1064.25|1060.25|1063.62|1059.62|1068.41|1064.41|1063.3|1059.3|981
1610526600000|2021-01-13 08:30:00|1063.64|1059.64|1060.25|1056.25|1068.83|1064.83|1058.79|1054.79|1001
1610526900000|2021-01-13 08:35:00|1060.3|1056.3|1057.96|1053.96|1060.68|1056.68|1056.38|1052.38|988
1610527200000|2021-01-13 08:40:00|1057.97|1053.97|1065.08|1061.08|1065.08|1061.08|1057.83|1053.83|855
1610527500000|2021-01-13 08:45:00|1065.2|1061.2|1070.05|1066.05|1070.99|1066.99|1063.38|1059.38|893
1610527800000|2021-01-13 08:50:00|1070.04|1066.04|1064.5|1060.5|1070.79|1066.79|1064.5|1060.5|957
1610528100000|2021-01-13 08:55:00|1064.52|1060.52|1061.04|1057.04|1067.61|1063.61|1060.99|1056.99|946
1610528400000|2021-01-13 09:00:00|1060.97|1056.97|1070.28|1066.28|1071.6|1067.6|1060.74|1056.74|961
1610528700000|2021-01-13 09:05:00|1070.27|1066.27|1071.58|1067.58|1072.1|1068.1|1069.03|1065.03|908
1610529000000|2021-01-13 09:10:00|1071.6|1067.6|1071.54|1067.54|1076.41|1072.41|1071.05|1067.05|973
1610529300000|2021-01-13 09:15:00|1071.55|1067.55|1075.22|1071.22|1076.66|1072.66|1071.52|1067.52|1001
1610529600000|2021-01-13 09:20:00|1075.26|1071.26|1075.73|1071.73|1078.59|1074.59|1074.48|1070.48|980
1610529900000|2021-01-13 09:25:00|1075.76|1071.76|1067.07|1063.07|1075.97|1071.97|1066.91|1062.91|987
1610530200000|2021-01-13 09:30:00|1067.02|1063.02|1067.56|1063.56|1069.53|1065.53|1066.69|1062.69|979
1610530500000|2021-01-13 09:35:00|1067.55|1063.55|1063.56|1059.56|1071.12|1067.12|1063.56|1059.56|972
1610530800000|2021-01-13 09:40:00|1063.53|1059.53|1059.66|1055.66|1068.25|1064.25|1059.21|1055.21|873
1610531100000|2021-01-13 09:45:00|1059.78|1055.78|1062.66|1058.66|1062.67|1058.67|1056.01|1052.01|954
1610531400000|2021-01-13 09:50:00|1062.65|1058.65|1063.98|1059.98|1065.15|1061.15|1061.3|1057.3|847
1610531700000|2021-01-13 09:55:00|1063.99|1059.99|1062.08|1058.08|1066.82|1062.82|1061.72|1057.72|775
1610532000000|2021-01-13 10:00:00|1062.06|1058.06|1075.67|1071.67|1075.72|1071.72|1062.03|1058.03|959
1610532300000|2021-01-13 10:05:00|1075.94|1071.94|1088|1084|1088.09|1084.09|1075.94|1071.94|1019
1610532600000|2021-01-13 10:10:00|1088.09|1084.09|1086.51|1082.51|1091.38|1087.38|1085.77|1081.77|971
1610532900000|2021-01-13 10:15:00|1086.46|1082.46|1095.15|1091.15|1096.78|1092.78|1085.85|1081.85|968
1610533200000|2021-01-13 10:20:00|1095.18|1091.18|1088.1|1084.1|1095.71|1091.71|1086.17|1082.17|1009
1610533500000|2021-01-13 10:25:00|1088.11|1084.11|1088.32|1084.32|1092.18|1088.18|1086.2|1082.2|943
1610533800000|2021-01-13 10:30:00|1088.31|1084.31|1082.63|1078.63|1095.4|1091.4|1080.49|1076.49|1083
1610534100000|2021-01-13 10:35:00|1082.65|1078.65|1081.18|1077.18|1083.04|1079.04|1078.26|1074.26|1034
1610534400000|2021-01-13 10:40:00|1081.11|1077.11|1080.33|1076.33|1084.28|1080.28|1079.15|1075.15|1017
1610534700000|2021-01-13 10:45:00|1080.34|1076.34|1077.25|1073.25|1082.17|1078.17|1076.08|1072.08|962
1610535000000|2021-01-13 10:50:00|1077.26|1073.26|1080.98|1076.98|1082.15|1078.15|1074.53|1070.53|970
1610535300000|2021-01-13 10:55:00|1081.04|1077.04|1081.33|1077.33|1083.17|1079.17|1078.98|1074.98|951
1610535600000|2021-01-13 11:00:00|1081.39|1077.39|1080.09|1076.09|1082.76|1078.76|1077.66|1073.66|872
1610535900000|2021-01-13 11:05:00|1080.08|1076.08|1072.3|1068.3|1080.21|1076.21|1069.4|1065.4|1007
1610536200000|2021-01-13 11:10:00|1072.29|1068.29|1072.68|1068.68|1076.74|1072.74|1072.29|1068.29|974
1610536500000|2021-01-13 11:15:00|1072.61|1068.61|1076.02|1072.02|1077|1073|1072.61|1068.61|903
1610536800000|2021-01-13 11:20:00|1076.01|1072.01|1082.06|1078.06|1082.76|1078.76|1074.01|1070.01|964
1610537100000|2021-01-13 11:25:00|1082.14|1078.14|1078.88|1074.88|1082.83|1078.83|1077.56|1073.56|947
1610537400000|2021-01-13 11:30:00|1078.84|1074.84|1084.33|1080.33|1084.85|1080.85|1077.53|1073.53|906
1610537700000|2021-01-13 11:35:00|1084.37|1080.37|1084.08|1080.08|1087.45|1083.45|1083.94|1079.94|993
1610538000000|2021-01-13 11:40:00|1084.09|1080.09|1070.32|1066.32|1084.09|1080.09|1067.55|1063.55|1063
1610538300000|2021-01-13 11:45:00|1070.29|1066.29|1067.26|1063.26|1070.29|1066.29|1064.25|1060.25|1053
1610538600000|2021-01-13 11:50:00|1067.27|1063.27|1061.06|1057.06|1069.36|1065.36|1059.94|1055.94|1036
1610538900000|2021-01-13 11:55:00|1060.72|1056.72|1062.78|1058.78|1065.91|1061.91|1060.72|1056.72|979
1610539200000|2021-01-13 12:00:00|1062.8|1058.8|1052.61|1048.61|1066.9|1062.9|1047.44|1043.44|1036
1610539500000|2021-01-13 12:05:00|1052.63|1048.63|1054.83|1050.83|1056.13|1052.13|1050.88|1046.88|886
1610539800000|2021-01-13 12:10:00|1054.85|1050.85|1056.35|1052.35|1058.84|1054.84|1054.62|1050.62|910
1610540100000|2021-01-13 12:15:00|1056.41|1052.41|1051.83|1047.83|1061.88|1057.88|1051.01|1047.01|1000
1610540400000|2021-01-13 12:20:00|1051.84|1047.84|1052.14|1048.14|1054.22|1050.22|1049.52|1045.52|964
1610540700000|2021-01-13 12:25:00|1052.23|1048.23|1053.69|1049.69|1056.47|1052.47|1050.52|1046.52|923
1610541000000|2021-01-13 12:30:00|1053.24|1049.24|1059.45|1055.45|1060.38|1056.38|1053.22|1049.22|979
1610541300000|2021-01-13 12:35:00|1059.44|1055.44|1059.82|1055.82|1062.08|1058.08|1058.25|1054.25|892
1610541600000|2021-01-13 12:40:00|1060|1056|1060.72|1056.72|1061.78|1057.78|1058.57|1054.57|819
1610541900000|2021-01-13 12:45:00|1060.73|1056.73|1057.78|1053.78|1061.13|1057.13|1057.34|1053.34|874
1610542200000|2021-01-13 12:50:00|1057.79|1053.79|1063.43|1059.43|1063.43|1059.43|1057.79|1053.79|881
1610542500000|2021-01-13 12:55:00|1063.44|1059.44|1058.83|1054.83|1063.45|1059.45|1058.5|1054.5|907
1610542800000|2021-01-13 13:00:00|1058.84|1054.84|1054.51|1050.51|1060.17|1056.17|1053.13|1049.13|962
1610543100000|2021-01-13 13:05:00|1054.48|1050.48|1067.6|1063.6|1067.62|1063.62|1054.39|1050.39|946
1610543400000|2021-01-13 13:10:00|1067.59|1063.59|1063.9|1059.9|1067.59|1063.59|1063.67|1059.67|957
1610543700000|2021-01-13 13:15:00|1064.03|1060.03|1063.65|1059.65|1067.34|1063.34|1061.7|1057.7|949
1610544000000|2021-01-13 13:20:00|1063.68|1059.68|1065.89|1061.89|1067.14|1063.14|1062.86|1058.86|940
1610544300000|2021-01-13 13:25:00|1065.9|1061.9|1063.02|1059.02|1066.91|1062.91|1062.92|1058.92|877
1610544600000|2021-01-13 13:30:00|1063|1059|1069.2|1065.2|1069.97|1065.97|1063|1059|947
1610544900000|2021-01-13 13:35:00|1069.09|1065.09|1066.93|1062.93|1071.92|1067.92|1066.93|1062.93|897
1610545200000|2021-01-13 13:40:00|1066.92|1062.92|1067.2|1063.2|1070.09|1066.09|1066.07|1062.07|884
1610545500000|2021-01-13 13:45:00|1067.21|1063.21|1062.95|1058.95|1069.71|1065.71|1062.93|1058.93|860
1610545800000|2021-01-13 13:50:00|1063.01|1059.01|1068.52|1064.52|1068.88|1064.88|1062.72|1058.72|913
1610546100000|2021-01-13 13:55:00|1068.45|1064.45|1068.44|1064.44|1069.18|1065.18|1065.14|1061.14|928
1610546400000|2021-01-13 14:00:00|1068.48|1064.48|1064.97|1060.97|1070.62|1066.62|1064.5|1060.5|930
1610546700000|2021-01-13 14:05:00|1064.96|1060.96|1064.61|1060.61|1065.18|1061.18|1062.71|1058.71|838
1610547000000|2021-01-13 14:10:00|1064.62|1060.62|1070.63|1066.63|1070.63|1066.63|1064.3|1060.3|823
1610547300000|2021-01-13 14:15:00|1070.66|1066.66|1082.07|1078.07|1082.58|1078.58|1069.88|1065.88|997
1610547600000|2021-01-13 14:20:00|1082.05|1078.05|1081.05|1077.05|1085.15|1081.15|1077.72|1073.72|1032
1610547900000|2021-01-13 14:25:00|1081.03|1077.03|1079.63|1075.63|1081.94|1077.94|1077.46|1073.46|986
1610548200000|2021-01-13 14:30:00|1079.66|1075.66|1076.02|1072.02|1079.79|1075.79|1073.33|1069.33|944
1610548500000|2021-01-13 14:35:00|1076.07|1072.07|1076.42|1072.42|1077.53|1073.53|1074.68|1070.68|920
1610548800000|2021-01-13 14:40:00|1076.33|1072.33|1072.37|1068.37|1076.5|1072.5|1071.55|1067.55|894
1610549100000|2021-01-13 14:45:00|1072.31|1068.31|1074.65|1070.65|1075.32|1071.32|1072.31|1068.31|776
1610549400000|2021-01-13 14:50:00|1074.66|1070.66|1067.7|1063.7|1075.83|1071.83|1067.67|1063.67|907
1610549700000|2021-01-13 14:55:00|1067.69|1063.69|1056.47|1052.47|1069.22|1065.22|1054.25|1050.25|1020
1610550000000|2021-01-13 15:00:00|1056.81|1052.81|1058.86|1054.86|1060.62|1056.62|1056.68|1052.68|954
1610550300000|2021-01-13 15:05:00|1058.87|1054.87|1053.47|1049.47|1059.62|1055.62|1051.74|1047.74|935
1610550600000|2021-01-13 15:10:00|1053.53|1049.53|1059.03|1055.03|1059.4|1055.4|1053.53|1049.53|879
1610550900000|2021-01-13 15:15:00|1059.01|1055.01|1064.61|1060.61|1066.57|1062.57|1057.93|1053.93|817
1610551200000|2021-01-13 15:20:00|1064.6|1060.6|1064.37|1060.37|1064.83|1060.83|1062.31|1058.31|838
1610551500000|2021-01-13 15:25:00|1064.36|1060.36|1064.53|1060.53|1064.73|1060.73|1061.44|1057.44|775
1610551800000|2021-01-13 15:30:00|1064.5|1060.5|1065.23|1061.23|1067.31|1063.31|1062.79|1058.79|781
1610552100000|2021-01-13 15:35:00|1065.28|1061.28|1068.17|1064.17|1068.37|1064.37|1064.03|1060.03|875
1610552400000|2021-01-13 15:40:00|1068.21|1064.21|1066.52|1062.52|1068.24|1064.24|1065.37|1061.37|808
1610552700000|2021-01-13 15:45:00|1066.51|1062.51|1064.56|1060.56|1068.63|1064.63|1062.65|1058.65|952
1610553000000|2021-01-13 15:50:00|1064.49|1060.49|1068.29|1064.29|1075.47|1071.47|1064.46|1060.46|876
1610553300000|2021-01-13 15:55:00|1068.3|1064.3|1071.57|1067.57|1072.9|1068.9|1065.52|1061.52|1012
1610553600000|2021-01-13 16:00:00|1071.35|1067.35|1069.38|1065.38|1078.98|1074.98|1069.37|1065.37|1047
1610553900000|2021-01-13 16:05:00|1069.39|1065.39|1066.76|1062.76|1070.6|1066.6|1064.8|1060.8|916
1610554200000|2021-01-13 16:10:00|1066.78|1062.78|1064.39|1060.39|1066.93|1062.93|1062.61|1058.61|950
1610554500000|2021-01-13 16:15:00|1064.42|1060.42|1064.62|1060.62|1066.8|1062.8|1063.72|1059.72|954
1610554800000|2021-01-13 16:20:00|1064.79|1060.79|1068.13|1064.13|1068.22|1064.22|1063.59|1059.59|904
1610555100000|2021-01-13 16:25:00|1068.14|1064.14|1063.28|1059.28|1068.19|1064.19|1063.17|1059.17|855
1610555400000|2021-01-13 16:30:00|1063.27|1059.27|1064.45|1060.45|1066.32|1062.32|1062.76|1058.76|772
1610555700000|2021-01-13 16:35:00|1064.41|1060.41|1067|1063|1068.58|1064.58|1063.99|1059.99|919
1610556000000|2021-01-13 16:40:00|1067.02|1063.02|1065.81|1061.81|1068.75|1064.75|1065.2|1061.2|726
1610556300000|2021-01-13 16:45:00|1065.8|1061.8|1070.14|1066.14|1070.86|1066.86|1065.8|1061.8|861
1610556600000|2021-01-13 16:50:00|1070.12|1066.12|1070.2|1066.2|1070.81|1066.81|1068.77|1064.77|797
1610556900000|2021-01-13 16:55:00|1070.26|1066.26|1074.24|1070.24|1074.26|1070.26|1069.53|1065.53|825
1610557200000|2021-01-13 17:00:00|1074.21|1070.21|1074.54|1070.54|1075.25|1071.25|1070.2|1066.2|946
1610557500000|2021-01-13 17:05:00|1074.66|1070.66|1074.53|1070.53|1075.07|1071.07|1072.8|1068.8|836
1610557800000|2021-01-13 17:10:00|1074.55|1070.55|1077|1073|1079.37|1075.37|1074.51|1070.51|912
1610558100000|2021-01-13 17:15:00|1077.02|1073.02|1076.5|1072.5|1078.57|1074.57|1076.17|1072.17|768
1610558400000|2021-01-13 17:20:00|1076.51|1072.51|1069.3|1065.3|1076.51|1072.51|1069.3|1065.3|882
1610558700000|2021-01-13 17:25:00|1069.28|1065.28|1075.49|1071.49|1075.49|1071.49|1069.28|1065.28|513
1610559000000|2021-01-13 17:30:00|1075.52|1071.52|1078.36|1074.36|1079.77|1075.77|1075.17|1071.17|885
1610559300000|2021-01-13 17:35:00|1078.39|1074.39|1073.84|1069.84|1078.7|1074.7|1073.05|1069.05|903
1610559600000|2021-01-13 17:40:00|1073.83|1069.83|1075.39|1071.39|1076.82|1072.82|1073.71|1069.71|834
1610559900000|2021-01-13 17:45:00|1075.4|1071.4|1079.35|1075.35|1079.73|1075.73|1074.64|1070.64|828
1610560200000|2021-01-13 17:50:00|1079.36|1075.36|1078.9|1074.9|1081.14|1077.14|1078.56|1074.56|844
1610560500000|2021-01-13 17:55:00|1078.84|1074.84|1075.61|1071.61|1078.86|1074.86|1073.75|1069.75|936
1610560800000|2021-01-13 18:00:00|1075.64|1071.64|1073.93|1069.93|1079.89|1075.89|1073.28|1069.28|991
1610561100000|2021-01-13 18:05:00|1073.94|1069.94|1075.36|1071.36|1076.33|1072.33|1073.28|1069.28|803
1610561400000|2021-01-13 18:10:00|1075.38|1071.38|1075.94|1071.94|1076.9|1072.9|1074.45|1070.45|869
1610561700000|2021-01-13 18:15:00|1075.95|1071.95|1079.21|1075.21|1079.42|1075.42|1074.75|1070.75|857
1610562000000|2021-01-13 18:20:00|1079.19|1075.19|1079.92|1075.92|1080.33|1076.33|1077.81|1073.81|721
1610562300000|2021-01-13 18:25:00|1079.93|1075.93|1087.73|1083.73|1088.2|1084.2|1079.03|1075.03|748
1610562600000|2021-01-13 18:30:00|1087.91|1083.91|1094.85|1090.85|1094.86|1090.86|1087.91|1083.91|973
1610562900000|2021-01-13 18:35:00|1094.96|1090.96|1099.1|1095.1|1102.48|1098.48|1094.11|1090.11|907
1610563200000|2021-01-13 18:40:00|1099.04|1095.04|1101.3|1097.3|1108.55|1104.55|1098.97|1094.97|944
1610563500000|2021-01-13 18:45:00|1101.45|1097.45|1107.34|1103.34|1107.36|1103.36|1101.45|1097.45|864
1610563800000|2021-01-13 18:50:00|1107.32|1103.32|1105.21|1101.21|1110.01|1106.01|1105.11|1101.11|900
1610564100000|2021-01-13 18:55:00|1105.16|1101.16|1105.22|1101.22|1107.63|1103.63|1103.57|1099.57|945
1610564400000|2021-01-13 19:00:00|1105.19|1101.19|1107.69|1103.69|1110.14|1106.14|1105.18|1101.18|881
1610564700000|2021-01-13 19:05:00|1107.68|1103.68|1107.47|1103.47|1110.26|1106.26|1106.84|1102.84|874
1610565000000|2021-01-13 19:10:00|1107.58|1103.58|1106.97|1102.97|1110.6|1106.6|1106.44|1102.44|883
1610565300000|2021-01-13 19:15:00|1106.98|1102.98|1100.36|1096.36|1107.22|1103.22|1098.14|1094.14|897
1610565600000|2021-01-13 19:20:00|1100.37|1096.37|1105.28|1101.28|1106.03|1102.03|1100.02|1096.02|861
1610565900000|2021-01-13 19:25:00|1105.29|1101.29|1104.27|1100.27|1106.37|1102.37|1104.2|1100.2|856
1610566200000|2021-01-13 19:30:00|1104.26|1100.26|1102.95|1098.95|1104.46|1100.46|1098.85|1094.85|858
1610566500000|2021-01-13 19:35:00|1102.94|1098.94|1107.7|1103.7|1110.02|1106.02|1102.29|1098.29|881
1610566800000|2021-01-13 19:40:00|1107.71|1103.71|1107.08|1103.08|1109.58|1105.58|1106.95|1102.95|843
1610567100000|2021-01-13 19:45:00|1107.07|1103.07|1105.77|1101.77|1108.02|1104.02|1104.93|1100.93|785
1610567400000|2021-01-13 19:50:00|1105.76|1101.76|1107.55|1103.55|1107.55|1103.55|1104.33|1100.33|641
1610567700000|2021-01-13 19:55:00|1107.56|1103.56|1104.44|1100.44|1107.75|1103.75|1104.06|1100.06|548
1610568000000|2021-01-13 20:00:00|1104.43|1100.43|1110.5|1106.5|1110.66|1106.66|1104.43|1100.43|873
1610568300000|2021-01-13 20:05:00|1110.47|1106.47|1116.31|1112.31|1118.41|1114.41|1110.38|1106.38|840
1610568600000|2021-01-13 20:10:00|1116.32|1112.32|1117.98|1113.98|1119.81|1115.81|1116.28|1112.28|835
1610568900000|2021-01-13 20:15:00|1117.99|1113.99|1119.07|1115.07|1120.88|1116.88|1117.98|1113.98|851
1610569200000|2021-01-13 20:20:00|1119.03|1115.03|1114.38|1110.38|1120.44|1116.44|1112.96|1108.96|898
1610569500000|2021-01-13 20:25:00|1114.23|1110.23|1101.08|1097.08|1114.23|1110.23|1099.48|1095.48|988
1610569800000|2021-01-13 20:30:00|1101.15|1097.15|1099.73|1095.73|1106.47|1102.47|1094.49|1090.49|1013
1610570100000|2021-01-13 20:35:00|1099.72|1095.72|1102.97|1098.97|1103|1099|1097.79|1093.79|894
1610570400000|2021-01-13 20:40:00|1103.04|1099.04|1105.47|1101.47|1107.53|1103.53|1101.67|1097.67|922
1610570700000|2021-01-13 20:45:00|1105.48|1101.48|1108.58|1104.58|1109.04|1105.04|1100.74|1096.74|954
1610571000000|2021-01-13 20:50:00|1108.62|1104.62|1108|1104|1112.54|1108.54|1106.73|1102.73|866
1610571300000|2021-01-13 20:55:00|1108.17|1104.17|1113.22|1109.22|1113.29|1109.29|1108.05|1104.05|672
1610571600000|2021-01-13 21:00:00|1113.06|1109.06|1115.55|1111.55|1116.23|1112.23|1109.37|1105.37|945
1610571900000|2021-01-13 21:05:00|1115.59|1111.59|1114.31|1110.31|1116.46|1112.46|1113.55|1109.55|876
1610572200000|2021-01-13 21:10:00|1114.36|1110.36|1112.42|1108.42|1114.4|1110.4|1110.69|1106.69|835
1610572500000|2021-01-13 21:15:00|1112.43|1108.43|1111.46|1107.46|1115.05|1111.05|1111.26|1107.26|858
1610572800000|2021-01-13 21:20:00|1111.5|1107.5|1106.18|1102.18|1116.59|1112.59|1106.18|1102.18|940
1610573100000|2021-01-13 21:25:00|1106.15|1102.15|1106.86|1102.86|1109.46|1105.46|1104.66|1100.66|850
1610573400000|2021-01-13 21:30:00|1106.8|1102.8|1109.45|1105.45|1109.9|1105.9|1105.75|1101.75|770
1610573700000|2021-01-13 21:35:00|1109.46|1105.46|1111.2|1107.2|1111.2|1107.2|1107.33|1103.33|720
1610574000000|2021-01-13 21:40:00|1111.25|1107.25|1113.24|1109.24|1114.08|1110.08|1111.25|1107.25|852
1610574300000|2021-01-13 21:45:00|1113.23|1109.23|1125.22|1121.22|1126.43|1122.43|1112.75|1108.75|975
1610574600000|2021-01-13 21:50:00|1125.12|1121.12|1127.86|1123.86|1129.92|1125.92|1123.04|1119.04|1032
1610574900000|2021-01-13 21:55:00|1127.95|1123.95|1128.52|1124.52|1129.2|1125.2|1126.15|1122.15|895
1610575200000|2021-01-13 22:00:00|1128.62|1124.62|1133.4|1129.4|1137.83|1133.83|1128.62|1124.62|811
1610575500000|2021-01-13 22:05:00|1133.34|1129.34|1131.01|1127.01|1135.6|1131.6|1130.69|1126.69|769
1610575800000|2021-01-13 22:10:00|1130.96|1126.96|1128.13|1124.13|1132.56|1128.56|1128.11|1124.11|534
1610576100000|2021-01-13 22:15:00|1128.12|1124.12|1135.17|1131.17|1136.11|1132.11|1128.12|1124.12|680
1610576400000|2021-01-13 22:20:00|1135.24|1131.24|1137.21|1133.21|1137.21|1133.21|1134.73|1130.73|621
1610576700000|2021-01-13 22:25:00|1137.22|1133.22|1127.92|1123.92|1138.94|1134.94|1127.9|1123.9|761
1610577000000|2021-01-13 22:30:00|1127.9|1123.9|1128.79|1124.79|1132.19|1128.19|1127.83|1123.83|652
1610577300000|2021-01-13 22:35:00|1128.8|1124.8|1121.5|1117.5|1129.96|1125.96|1118.48|1114.48|790
1610577600000|2021-01-13 22:40:00|1121.51|1117.51|1118.32|1114.32|1121.51|1117.51|1111.47|1107.47|832
1610577900000|2021-01-13 22:45:00|1118.33|1114.33|1121.79|1117.79|1122.83|1118.83|1118.23|1114.23|629
1610578200000|2021-01-13 22:50:00|1121.87|1117.87|1124.41|1120.41|1126.36|1122.36|1121.34|1117.34|801
1610578500000|2021-01-13 22:55:00|1124.42|1120.42|1119.78|1115.78|1125.86|1121.86|1118.87|1114.87|745
1610578800000|2021-01-13 23:00:00|1119.93|1115.93|1123.8|1119.8|1127.67|1123.67|1119.93|1115.93|902
1610579100000|2021-01-13 23:05:00|1123.83|1119.83|1126.34|1122.34|1127.85|1123.85|1122.91|1118.91|727
1610579400000|2021-01-13 23:10:00|1126.33|1122.33|1124.38|1120.38|1127.25|1123.25|1124.34|1120.34|827
1610579700000|2021-01-13 23:15:00|1124.35|1120.35|1129.66|1125.66|1130.31|1126.31|1124.29|1120.29|809
1610580000000|2021-01-13 23:20:00|1129.67|1125.67|1135.21|1131.21|1135.62|1131.62|1128.67|1124.67|804
1610580300000|2021-01-13 23:25:00|1135.22|1131.22|1130.59|1126.59|1137.69|1133.69|1130.36|1126.36|611
1610580600000|2021-01-13 23:30:00|1130.63|1126.63|1130.27|1126.27|1134.35|1130.35|1129.45|1125.45|981
1610580900000|2021-01-13 23:35:00|1130.15|1126.15|1124.85|1120.85|1131.06|1127.06|1124.67|1120.67|981
1610581200000|2021-01-13 23:40:00|1124.83|1120.83|1123.94|1119.94|1126.3|1122.3|1123.76|1119.76|914
1610581500000|2021-01-13 23:45:00|1123.99|1119.99|1128.17|1124.17|1129.43|1125.43|1123.55|1119.55|893
1610581800000|2021-01-13 23:50:00|1128.18|1124.18|1132.08|1128.08|1132.19|1128.19|1127.56|1123.56|862
1610582100000|2021-01-13 23:55:00|1132.12|1128.12|1132.73|1128.73|1134.54|1130.54|1130.6|1126.6|901
1610582400000|2021-01-14 00:00:00|1133.02|1129.02|1144.79|1140.79|1146.11|1142.11|1132.64|1128.64|957
1610582700000|2021-01-14 00:05:00|1144.62|1140.62|1147.16|1143.16|1148.65|1144.65|1142.91|1138.91|995
1610583000000|2021-01-14 00:10:00|1147.21|1143.21|1146.27|1142.27|1149.47|1145.47|1142.52|1138.52|947
1610583300000|2021-01-14 00:15:00|1146.35|1142.35|1141.26|1137.26|1150.44|1146.44|1139.56|1135.56|919
1610583600000|2021-01-14 00:20:00|1141.27|1137.27|1139.16|1135.16|1147.92|1143.92|1137.88|1133.88|1021
1610583900000|2021-01-14 00:25:00|1139.19|1135.19|1145.19|1141.19|1145.78|1141.78|1138.61|1134.61|955
1610584200000|2021-01-14 00:30:00|1145.2|1141.2|1137.83|1133.83|1145.25|1141.25|1137.83|1133.83|965
1610584500000|2021-01-14 00:35:00|1137.66|1133.66|1140.82|1136.82|1141.39|1137.39|1136.25|1132.25|999
1610584800000|2021-01-14 00:40:00|1140.81|1136.81|1139.2|1135.2|1143.47|1139.47|1138.71|1134.71|930
1610585100000|2021-01-14 00:45:00|1139.28|1135.28|1139.64|1135.64|1142.29|1138.29|1138.38|1134.38|940
1610585400000|2021-01-14 00:50:00|1139.65|1135.65|1133.61|1129.61|1139.9|1135.9|1133.19|1129.19|878
1610585700000|2021-01-14 00:55:00|1133.62|1129.62|1136.4|1132.4|1137.36|1133.36|1131.97|1127.97|938
1610586000000|2021-01-14 01:00:00|1136.42|1132.42|1127.44|1123.44|1136.89|1132.89|1127.44|1123.44|1016
1610586300000|2021-01-14 01:05:00|1127.48|1123.48|1131.24|1127.24|1133.17|1129.17|1127.16|1123.16|899
1610586600000|2021-01-14 01:10:00|1131.19|1127.19|1124.66|1120.66|1131.19|1127.19|1122.11|1118.11|960
1610586900000|2021-01-14 01:15:00|1124.67|1120.67|1119.86|1115.86|1128.8|1124.8|1119|1115|961
1610587200000|2021-01-14 01:20:00|1119.94|1115.94|1123|1119|1123.04|1119.04|1118.19|1114.19|918
1610587500000|2021-01-14 01:25:00|1123.02|1119.02|1127.29|1123.29|1127.29|1123.29|1120.6|1116.6|949
1610587800000|2021-01-14 01:30:00|1127.35|1123.35|1122.38|1118.38|1127.39|1123.39|1119.64|1115.64|882
1610588100000|2021-01-14 01:35:00|1122.37|1118.37|1120.13|1116.13|1122.89|1118.89|1117.37|1113.37|934
1610588400000|2021-01-14 01:40:00|1120.12|1116.12|1119.79|1115.79|1123.76|1119.76|1119.79|1115.79|925
1610588700000|2021-01-14 01:45:00|1119.76|1115.76|1120.21|1116.21|1122.46|1118.46|1118.23|1114.23|980
1610589000000|2021-01-14 01:50:00|1120.2|1116.2|1120.72|1116.72|1122.99|1118.99|1119.98|1115.98|762
1610589300000|2021-01-14 01:55:00|1120.69|1116.69|1117.41|1113.41|1123.86|1119.86|1117.28|1113.28|927
1610589600000|2021-01-14 02:00:00|1117.47|1113.47|1121.33|1117.33|1122.52|1118.52|1117.39|1113.39|911
1610589900000|2021-01-14 02:05:00|1121.32|1117.32|1117.99|1113.99|1122.73|1118.73|1117.81|1113.81|697
1610590200000|2021-01-14 02:10:00|1118|1114|1108.87|1104.87|1118.96|1114.96|1108.87|1104.87|681
1610590500000|2021-01-14 02:15:00|1108.84|1104.84|1112.92|1108.92|1115.81|1111.81|1108.66|1104.66|951
1610590800000|2021-01-14 02:20:00|1113.08|1109.08|1112.86|1108.86|1114.35|1110.35|1109.64|1105.64|817
1610591100000|2021-01-14 02:25:00|1112.75|1108.75|1114.79|1110.79|1115.05|1111.05|1111.16|1107.16|797
1610591400000|2021-01-14 02:30:00|1114.8|1110.8|1121.74|1117.74|1122.71|1118.71|1113.43|1109.43|892
1610591700000|2021-01-14 02:35:00|1121.75|1117.75|1120.89|1116.89|1122.84|1118.84|1119.85|1115.85|824
1610592000000|2021-01-14 02:40:00|1120.85|1116.85|1121.37|1117.37|1122.62|1118.62|1120.85|1116.85|952
1610592300000|2021-01-14 02:45:00|1121.36|1117.36|1122.7|1118.7|1123.26|1119.26|1121.14|1117.14|780
1610592600000|2021-01-14 02:50:00|1122.69|1118.69|1118.67|1114.67|1122.69|1118.69|1118.42|1114.42|800
1610592900000|2021-01-14 02:55:00|1118.63|1114.63|1115.26|1111.26|1118.66|1114.66|1113.57|1109.57|857
1610593200000|2021-01-14 03:00:00|1115.25|1111.25|1112.73|1108.73|1117.13|1113.13|1111.85|1107.85|863
1610593500000|2021-01-14 03:05:00|1112.75|1108.75|1110.4|1106.4|1112.75|1108.75|1108.74|1104.74|875
1610593800000|2021-01-14 03:10:00|1110.45|1106.45|1113.14|1109.14|1113.18|1109.18|1107.6|1103.6|959
1610594100000|2021-01-14 03:15:00|1113.06|1109.06|1104.38|1100.38|1113.08|1109.08|1103.65|1099.65|932
1610594400000|2021-01-14 03:20:00|1104.39|1100.39|1109.48|1105.48|1109.82|1105.82|1103.98|1099.98|832
1610594700000|2021-01-14 03:25:00|1109.47|1105.47|1110.22|1106.22|1111.3|1107.3|1108.57|1104.57|827
1610595000000|2021-01-14 03:30:00|1110.23|1106.23|1111.31|1107.31|1112.57|1108.57|1109.22|1105.22|876
1610595300000|2021-01-14 03:35:00|1111.33|1107.33|1110.29|1106.29|1111.36|1107.36|1108.6|1104.6|863
1610595600000|2021-01-14 03:40:00|1110.3|1106.3|1109.66|1105.66|1110.76|1106.76|1108.72|1104.72|882
1610595900000|2021-01-14 03:45:00|1109.63|1105.63|1103.66|1099.66|1110.83|1106.83|1103.66|1099.66|795
1610596200000|2021-01-14 03:50:00|1103.67|1099.67|1096.5|1092.5|1104.26|1100.26|1095.5|1091.5|753
1610596500000|2021-01-14 03:55:00|1096.87|1092.87|1098.61|1094.61|1100.24|1096.24|1093.61|1089.61|984
1610596800000|2021-01-14 04:00:00|1098.54|1094.54|1098.14|1094.14|1100.91|1096.91|1097.08|1093.08|1001
1610597100000|2021-01-14 04:05:00|1098.13|1094.13|1095.9|1091.9|1098.39|1094.39|1089.16|1085.16|988
1610597400000|2021-01-14 04:10:00|1095.87|1091.87|1097.58|1093.58|1097.58|1093.58|1092.34|1088.34|859
1610597700000|2021-01-14 04:15:00|1097.6|1093.6|1104.86|1100.86|1104.96|1100.96|1097.55|1093.55|836
1610598000000|2021-01-14 04:20:00|1104.88|1100.88|1106.94|1102.94|1107.15|1103.15|1104.55|1100.55|921
1610598300000|2021-01-14 04:25:00|1106.97|1102.97|1106.59|1102.59|1107.92|1103.92|1105.53|1101.53|916
1610598600000|2021-01-14 04:30:00|1106.6|1102.6|1108.07|1104.07|1108.84|1104.84|1105.25|1101.25|909
1610598900000|2021-01-14 04:35:00|1108.09|1104.09|1107.51|1103.51|1111.11|1107.11|1107.06|1103.06|945
1610599200000|2021-01-14 04:40:00|1107.57|1103.57|1107.65|1103.65|1110.1|1106.1|1106.83|1102.83|909
1610599500000|2021-01-14 04:45:00|1107.7|1103.7|1111.58|1107.58|1112.37|1108.37|1107.64|1103.64|941
1610599800000|2021-01-14 04:50:00|1111.57|1107.57|1108.71|1104.71|1111.58|1107.58|1107.41|1103.41|923
1610600100000|2021-01-14 04:55:00|1108.72|1104.72|1111.42|1107.42|1111.42|1107.42|1107.86|1103.86|808
1610600400000|2021-01-14 05:00:00|1111.41|1107.41|1108.23|1104.23|1111.91|1107.91|1108.18|1104.18|863
1610600700000|2021-01-14 05:05:00|1108.22|1104.22|1107.57|1103.57|1110.18|1106.18|1107.19|1103.19|835
1610601000000|2021-01-14 05:10:00|1107.58|1103.58|1103.52|1099.52|1108.06|1104.06|1103.47|1099.47|877
1610601300000|2021-01-14 05:15:00|1103.51|1099.51|1112.8|1108.8|1112.8|1108.8|1103.39|1099.39|866
1610601600000|2021-01-14 05:20:00|1112.79|1108.79|1108.57|1104.57|1112.79|1108.79|1107.9|1103.9|869
1610601900000|2021-01-14 05:25:00|1108.59|1104.59|1106.45|1102.45|1108.59|1104.59|1106.42|1102.42|775
1610602200000|2021-01-14 05:30:00|1106.44|1102.44|1110.38|1106.38|1111.4|1107.4|1106.07|1102.07|909
1610602500000|2021-01-14 05:35:00|1110.39|1106.39|1112.27|1108.27|1112.75|1108.75|1110.39|1106.39|808
1610602800000|2021-01-14 05:40:00|1112.25|1108.25|1110.29|1106.29|1113.2|1109.2|1108.88|1104.88|771
1610603100000|2021-01-14 05:45:00|1110.34|1106.34|1116.59|1112.59|1117.66|1113.66|1110|1106|867
1610603400000|2021-01-14 05:50:00|1116.58|1112.58|1113.79|1109.79|1117.41|1113.41|1113.56|1109.56|838
1610603700000|2021-01-14 05:55:00|1113.8|1109.8|1112.35|1108.35|1117.03|1113.03|1112.12|1108.12|833
1610604000000|2021-01-14 06:00:00|1112.36|1108.36|1111.88|1107.88|1117.61|1113.61|1111.87|1107.87|860
1610604300000|2021-01-14 06:05:00|1111.9|1107.9|1109.26|1105.26|1114.81|1110.81|1109.24|1105.24|896
1610604600000|2021-01-14 06:10:00|1109.25|1105.25|1113.27|1109.27|1113.27|1109.27|1109.16|1105.16|808
1610604900000|2021-01-14 06:15:00|1113.32|1109.32|1116.47|1112.47|1117.09|1113.09|1113.32|1109.32|855
1610605200000|2021-01-14 06:20:00|1116.5|1112.5|1120.85|1116.85|1120.85|1116.85|1114.58|1110.58|933
1610605500000|2021-01-14 06:25:00|1120.86|1116.86|1125.52|1121.52|1126.97|1122.97|1119.82|1115.82|951
1610605800000|2021-01-14 06:30:00|1125.51|1121.51|1123.18|1119.18|1126.4|1122.4|1122.45|1118.45|943
1610606100000|2021-01-14 06:35:00|1123.17|1119.17|1123.64|1119.64|1124.1|1120.1|1120.94|1116.94|862
1610606400000|2021-01-14 06:40:00|1123.77|1119.77|1129.68|1125.68|1129.68|1125.68|1122.86|1118.86|912
1610606700000|2021-01-14 06:45:00|1129.65|1125.65|1125.46|1121.46|1130.96|1126.96|1125.11|1121.11|912
1610607000000|2021-01-14 06:50:00|1125.49|1121.49|1124.41|1120.41|1125.88|1121.88|1123.88|1119.88|737
1610607300000|2021-01-14 06:55:00|1124.49|1120.49|1123.55|1119.55|1126.26|1122.26|1122.46|1118.46|898
1610607600000|2021-01-14 07:00:00|1123.54|1119.54|1120.6|1116.6|1125.38|1121.38|1120.18|1116.18|918
1610607900000|2021-01-14 07:05:00|1120.52|1116.52|1129.45|1125.45|1129.45|1125.45|1120.5|1116.5|957
1610608200000|2021-01-14 07:10:00|1129.26|1125.26|1138.56|1134.56|1138.99|1134.99|1128.76|1124.76|983
1610608500000|2021-01-14 07:15:00|1138.61|1134.61|1135.96|1131.96|1138.61|1134.61|1135.78|1131.78|919
1610608800000|2021-01-14 07:20:00|1135.93|1131.93|1145.86|1141.86|1147.16|1143.16|1135.93|1131.93|958
1610609100000|2021-01-14 07:25:00|1144.57|1140.57|1160.27|1156.27|1160.52|1156.52|1144.57|1140.57|985
1610609400000|2021-01-14 07:30:00|1160.28|1156.28|1155.54|1151.54|1160.36|1156.36|1153.79|1149.79|995
1610609700000|2021-01-14 07:35:00|1155.53|1151.53|1156.61|1152.61|1164.18|1160.18|1155.36|1151.36|1006
1610610000000|2021-01-14 07:40:00|1156.6|1152.6|1158.41|1154.41|1159.46|1155.46|1156.08|1152.08|981
1610610300000|2021-01-14 07:45:00|1158.42|1154.42|1152.3|1148.3|1158.42|1154.42|1152.13|1148.13|994
1610610600000|2021-01-14 07:50:00|1152.36|1148.36|1151.84|1147.84|1153.35|1149.35|1149.32|1145.32|922
1610610900000|2021-01-14 07:55:00|1151.81|1147.81|1151.04|1147.04|1153.34|1149.34|1150.26|1146.26|879
1610611200000|2021-01-14 08:00:00|1151.02|1147.02|1159.05|1155.05|1161.96|1157.96|1150.66|1146.66|952
1610611500000|2021-01-14 08:05:00|1159.02|1155.02|1167.72|1163.72|1170.05|1166.05|1156.61|1152.61|956
1610611800000|2021-01-14 08:10:00|1167.74|1163.74|1168.37|1164.37|1170.04|1166.04|1166.85|1162.85|870
1610612100000|2021-01-14 08:15:00|1168.38|1164.38|1164.78|1160.78|1173.73|1169.73|1162.18|1158.18|954
1610612400000|2021-01-14 08:20:00|1164.92|1160.92|1161.36|1157.36|1165.14|1161.14|1159.59|1155.59|993
1610612700000|2021-01-14 08:25:00|1161.27|1157.27|1158.87|1154.87|1161.33|1157.33|1157.11|1153.11|890
1610613000000|2021-01-14 08:30:00|1158.85|1154.85|1159.54|1155.54|1163.8|1159.8|1158.81|1154.81|903
1610613300000|2021-01-14 08:35:00|1159.49|1155.49|1163.22|1159.22|1166.08|1162.08|1158.39|1154.39|927
1610613600000|2021-01-14 08:40:00|1163.2|1159.2|1165.56|1161.56|1165.68|1161.68|1161.97|1157.97|851
1610613900000|2021-01-14 08:45:00|1165.59|1161.59|1169.18|1165.18|1169.21|1165.21|1161.95|1157.95|894
1610614200000|2021-01-14 08:50:00|1169.14|1165.14|1165.95|1161.95|1171.16|1167.16|1165.85|1161.85|838
1610614500000|2021-01-14 08:55:00|1165.97|1161.97|1159.69|1155.69|1166.76|1162.76|1158.27|1154.27|881
1610614800000|2021-01-14 09:00:00|1159.7|1155.7|1159.51|1155.51|1162.96|1158.96|1158.96|1154.96|885
1610615100000|2021-01-14 09:05:00|1159.52|1155.52|1155.31|1151.31|1159.52|1155.52|1153.89|1149.89|928
1610615400000|2021-01-14 09:10:00|1155.33|1151.33|1154.19|1150.19|1156.55|1152.55|1153.68|1149.68|847
1610615700000|2021-01-14 09:15:00|1154.18|1150.18|1146.56|1142.56|1156.67|1152.67|1144.95|1140.95|902
1610616000000|2021-01-14 09:20:00|1146.7|1142.7|1148.88|1144.88|1149.64|1145.64|1145.09|1141.09|963
1610616300000|2021-01-14 09:25:00|1148.89|1144.89|1147.6|1143.6|1152.5|1148.5|1145.86|1141.86|949
1610616600000|2021-01-14 09:30:00|1147.61|1143.61|1153.35|1149.35|1154.43|1150.43|1147.4|1143.4|945
1610616900000|2021-01-14 09:35:00|1153.43|1149.43|1152.8|1148.8|1156.17|1152.17|1152.07|1148.07|833
1610617200000|2021-01-14 09:40:00|1152.77|1148.77|1157.77|1153.77|1158.93|1154.93|1152.77|1148.77|949
1610617500000|2021-01-14 09:45:00|1157.79|1153.79|1156.97|1152.97|1157.82|1153.82|1155.33|1151.33|736
1610617800000|2021-01-14 09:50:00|1156.99|1152.99|1157.45|1153.45|1161.33|1157.33|1155.79|1151.79|885
1610618100000|2021-01-14 09:55:00|1157.43|1153.43|1149.17|1145.17|1158.43|1154.43|1148.58|1144.58|957
1610618400000|2021-01-14 10:00:00|1149.21|1145.21|1159.9|1155.9|1160.05|1156.05|1147.95|1143.95|980
1610618700000|2021-01-14 10:05:00|1159.7|1155.7|1163.76|1159.76|1163.78|1159.78|1157.94|1153.94|901
1610619000000|2021-01-14 10:10:00|1163.81|1159.81|1164.55|1160.55|1167.67|1163.67|1162.4|1158.4|896
1610619300000|2021-01-14 10:15:00|1164.56|1160.56|1162.46|1158.46|1168.07|1164.07|1162.45|1158.45|908
1610619600000|2021-01-14 10:20:00|1162.45|1158.45|1169.13|1165.13|1171.22|1167.22|1162.45|1158.45|907
1610619900000|2021-01-14 10:25:00|1169.14|1165.14|1164.62|1160.62|1171.6|1167.6|1164.47|1160.47|872
1610620200000|2021-01-14 10:30:00|1164.63|1160.63|1162.2|1158.2|1167.32|1163.32|1161.9|1157.9|854
1610620500000|2021-01-14 10:35:00|1162.15|1158.15|1161.47|1157.47|1162.32|1158.32|1159.32|1155.32|864
1610620800000|2021-01-14 10:40:00|1161.36|1157.36|1158.88|1154.88|1161.62|1157.62|1158.69|1154.69|771
1610621100000|2021-01-14 10:45:00|1158.87|1154.87|1161.93|1157.93|1162.55|1158.55|1158.35|1154.35|910
1610621400000|2021-01-14 10:50:00|1161.99|1157.99|1162.76|1158.76|1164.86|1160.86|1158.45|1154.45|945
1610621700000|2021-01-14 10:55:00|1162.77|1158.77|1170.52|1166.52|1170.52|1166.52|1162.77|1158.77|898
1610622000000|2021-01-14 11:00:00|1170.5|1166.5|1176.28|1172.28|1176.65|1172.65|1168.83|1164.83|992
1610622300000|2021-01-14 11:05:00|1176.3|1172.3|1172.5|1168.5|1176.87|1172.87|1172.25|1168.25|948
1610622600000|2021-01-14 11:10:00|1172.46|1168.46|1173.45|1169.45|1175.74|1171.74|1172.34|1168.34|914
1610622900000|2021-01-14 11:15:00|1173.47|1169.47|1171.05|1167.05|1176.54|1172.54|1170.67|1166.67|882
1610623200000|2021-01-14 11:20:00|1171.02|1167.02|1169.72|1165.72|1171.41|1167.41|1167.85|1163.85|828
1610623500000|2021-01-14 11:25:00|1169.89|1165.89|1164.73|1160.73|1170.05|1166.05|1164.15|1160.15|839
1610623800000|2021-01-14 11:30:00|1164.81|1160.81|1161.75|1157.75|1166.65|1162.65|1160.77|1156.77|889
1610624100000|2021-01-14 11:35:00|1161.72|1157.72|1161.79|1157.79|1163.99|1159.99|1159.62|1155.62|872
1610624400000|2021-01-14 11:40:00|1161.78|1157.78|1161.42|1157.42|1164.45|1160.45|1161.41|1157.41|860
1610624700000|2021-01-14 11:45:00|1161.41|1157.41|1164.96|1160.96|1166.56|1162.56|1161.12|1157.12|777
1610625000000|2021-01-14 11:50:00|1164.95|1160.95|1164.14|1160.14|1166.34|1162.34|1162.9|1158.9|731
1610625300000|2021-01-14 11:55:00|1164.2|1160.2|1168.84|1164.84|1168.98|1164.98|1164.16|1160.16|773
1610625600000|2021-01-14 12:00:00|1168.88|1164.88|1170.37|1166.37|1171.76|1167.76|1166.75|1162.75|904
1610625900000|2021-01-14 12:05:00|1170.39|1166.39|1165.14|1161.14|1170.85|1166.85|1165.06|1161.06|760
1610626200000|2021-01-14 12:10:00|1165.13|1161.13|1157.11|1153.11|1165.2|1161.2|1154.99|1150.99|942
1610626500000|2021-01-14 12:15:00|1157.12|1153.12|1159.12|1155.12|1161.48|1157.48|1157.12|1153.12|901
1610626800000|2021-01-14 12:20:00|1159.15|1155.15|1155.8|1151.8|1160.76|1156.76|1151.38|1147.38|1033
1610627100000|2021-01-14 12:25:00|1155.79|1151.79|1158.36|1154.36|1159.7|1155.7|1154.59|1150.59|956
1610627400000|2021-01-14 12:30:00|1158.41|1154.41|1163.36|1159.36|1165.33|1161.33|1156.94|1152.94|894
1610627700000|2021-01-14 12:35:00|1163.37|1159.37|1166.75|1162.75|1168.28|1164.28|1163.37|1159.37|949
1610628000000|2021-01-14 12:40:00|1166.78|1162.78|1168.58|1164.58|1168.7|1164.7|1165.23|1161.23|885
1610628300000|2021-01-14 12:45:00|1168.63|1164.63|1169.49|1165.49|1171.53|1167.53|1168.56|1164.56|857
1610628600000|2021-01-14 12:50:00|1169.47|1165.47|1170.99|1166.99|1171.24|1167.24|1167.58|1163.58|743
1610628900000|2021-01-14 12:55:00|1171|1167|1171.49|1167.49|1173.65|1169.65|1169.96|1165.96|910
1610629200000|2021-01-14 13:00:00|1171.45|1167.45|1180.84|1176.84|1181.58|1177.58|1168.45|1164.45|909
1610629500000|2021-01-14 13:05:00|1180.73|1176.73|1179.56|1175.56|1182.29|1178.29|1177.29|1173.29|914
1610629800000|2021-01-14 13:10:00|1179.6|1175.6|1182.69|1178.69|1182.88|1178.88|1177.49|1173.49|855
1610630100000|2021-01-14 13:15:00|1182.77|1178.77|1181.16|1177.16|1185.16|1181.16|1179.25|1175.25|893
1610630400000|2021-01-14 13:20:00|1181.09|1177.09|1187.47|1183.47|1187.47|1183.47|1181.04|1177.04|863
1610630700000|2021-01-14 13:25:00|1187.66|1183.66|1188.5|1184.5|1192.13|1188.13|1187.11|1183.11|1000
1610631000000|2021-01-14 13:30:00|1188.49|1184.49|1183.12|1179.12|1193.47|1189.47|1182.01|1178.01|1055
1610631300000|2021-01-14 13:35:00|1183.09|1179.09|1187.79|1183.79|1187.88|1183.88|1181.37|1177.37|989
1610631600000|2021-01-14 13:40:00|1187.83|1183.83|1190.69|1186.69|1193.36|1189.36|1187.4|1183.4|885
1610631900000|2021-01-14 13:45:00|1190.66|1186.66|1194.59|1190.59|1197.62|1193.62|1187.33|1183.33|1019
1610632200000|2021-01-14 13:50:00|1194.62|1190.62|1192.26|1188.26|1199.21|1195.21|1192.03|1188.03|997
1610632500000|2021-01-14 13:55:00|1192.22|1188.22|1196.28|1192.28|1198.19|1194.19|1192.08|1188.08|1018
1610632800000|2021-01-14 14:00:00|1196.23|1192.23|1193.5|1189.5|1198.87|1194.87|1192.6|1188.6|933
1610633100000|2021-01-14 14:05:00|1193.49|1189.49|1199.87|1195.87|1200.81|1196.81|1191.17|1187.17|923
1610633400000|2021-01-14 14:10:00|1199.88|1195.88|1201.06|1197.06|1201.99|1197.99|1199.46|1195.46|903
1610633700000|2021-01-14 14:15:00|1201.07|1197.07|1197.18|1193.18|1201.55|1197.55|1197.14|1193.14|985
1610634000000|2021-01-14 14:20:00|1197.15|1193.15|1197.34|1193.34|1198.22|1194.22|1192.74|1188.74|1050
1610634300000|2021-01-14 14:25:00|1197.31|1193.31|1196.05|1192.05|1197.62|1193.62|1193.11|1189.11|946
1610634600000|2021-01-14 14:30:00|1195.97|1191.97|1199.96|1195.96|1202.03|1198.03|1195.51|1191.51|1001
1610634900000|2021-01-14 14:35:00|1200.16|1196.16|1212.72|1208.72|1212.82|1208.82|1199.94|1195.94|879
1610635200000|2021-01-14 14:40:00|1212.74|1208.74|1211.4|1207.4|1218.39|1214.39|1210.85|1206.85|989
1610635500000|2021-01-14 14:45:00|1211.41|1207.41|1209.3|1205.3|1215.44|1211.44|1207.81|1203.81|1025
1610635800000|2021-01-14 14:50:00|1209.29|1205.29|1212.24|1208.24|1214.38|1210.38|1207.37|1203.37|989
1610636100000|2021-01-14 14:55:00|1212.23|1208.23|1211.18|1207.18|1213.49|1209.49|1208.86|1204.86|983
1610636400000|2021-01-14 15:00:00|1211.2|1207.2|1201.28|1197.28|1212|1208|1201.28|1197.28|1003
1610636700000|2021-01-14 15:05:00|1201.27|1197.27|1208.59|1204.59|1209.26|1205.26|1198.34|1194.34|1017
1610637000000|2021-01-14 15:10:00|1208.57|1204.57|1208.16|1204.16|1213.04|1209.04|1208.15|1204.15|877
1610637300000|2021-01-14 15:15:00|1208.09|1204.09|1216.51|1212.51|1216.51|1212.51|1207.93|1203.93|957
1610637600000|2021-01-14 15:20:00|1216.46|1212.46|1212.81|1208.81|1218.1|1214.1|1212.28|1208.28|992
1610637900000|2021-01-14 15:25:00|1212.85|1208.85|1215.93|1211.93|1216.56|1212.56|1210.4|1206.4|969
1610638200000|2021-01-14 15:30:00|1215.84|1211.84|1220.76|1216.76|1220.76|1216.76|1214.64|1210.64|1003
1610638500000|2021-01-14 15:35:00|1220.72|1216.72|1214.74|1210.74|1222.38|1218.38|1213.93|1209.93|953
1610638800000|2021-01-14 15:40:00|1214.73|1210.73|1210.03|1206.03|1217.85|1213.85|1209.62|1205.62|986
1610639100000|2021-01-14 15:45:00|1210.04|1206.04|1205.46|1201.46|1212.74|1208.74|1204.28|1200.28|958
1610639400000|2021-01-14 15:50:00|1205.48|1201.48|1207.39|1203.39|1210.24|1206.24|1205.26|1201.26|935
1610639700000|2021-01-14 15:55:00|1207.34|1203.34|1214.45|1210.45|1214.58|1210.58|1205.89|1201.89|944
1610640000000|2021-01-14 16:00:00|1214.44|1210.44|1226.28|1222.28|1226.32|1222.32|1214.44|1210.44|974
1610640300000|2021-01-14 16:05:00|1226.32|1222.32|1230.54|1226.54|1230.87|1226.87|1222.39|1218.39|850
1610640600000|2021-01-14 16:10:00|1230.55|1226.55|1240.27|1236.27|1240.84|1236.84|1230.55|1226.55|949
1610640900000|2021-01-14 16:15:00|1240.34|1236.34|1242.84|1238.84|1247.63|1243.63|1236.9|1232.9|991
1610641200000|2021-01-14 16:20:00|1242.86|1238.86|1237.49|1233.49|1245.36|1241.36|1233.78|1229.78|1025
1610641500000|2021-01-14 16:25:00|1237.52|1233.52|1241.33|1237.33|1244.91|1240.91|1237.46|1233.46|984
1610641800000|2021-01-14 16:30:00|1241.32|1237.32|1240.82|1236.82|1246.21|1242.21|1239.85|1235.85|926
1610642100000|2021-01-14 16:35:00|1240.87|1236.87|1239.82|1235.82|1241.08|1237.08|1236.71|1232.71|987
1610642400000|2021-01-14 16:40:00|1239.84|1235.84|1243.83|1239.83|1248.43|1244.43|1239.37|1235.37|1028
1610642700000|2021-01-14 16:45:00|1243.86|1239.86|1235.29|1231.29|1243.86|1239.86|1234.38|1230.38|949
1610643000000|2021-01-14 16:50:00|1235.27|1231.27|1226.68|1222.68|1237.71|1233.71|1226.06|1222.06|983
1610643300000|2021-01-14 16:55:00|1226.66|1222.66|1225.48|1221.48|1232.07|1228.07|1224|1220|1014
1610643600000|2021-01-14 17:00:00|1225.49|1221.49|1236.1|1232.1|1239.22|1235.22|1225.49|1221.49|964
1610643900000|2021-01-14 17:05:00|1236.16|1232.16|1237.15|1233.15|1237.16|1233.16|1231.97|1227.97|933
1610644200000|2021-01-14 17:10:00|1237.19|1233.19|1238.85|1234.85|1241.88|1237.88|1236.69|1232.69|946
1610644500000|2021-01-14 17:15:00|1238.91|1234.91|1233.26|1229.26|1239.35|1235.35|1233.26|1229.26|881
1610644800000|2021-01-14 17:20:00|1233.31|1229.31|1238.35|1234.35|1239.11|1235.11|1233.3|1229.3|983
1610645100000|2021-01-14 17:25:00|1238.33|1234.33|1241.03|1237.03|1244.01|1240.01|1238.33|1234.33|1016
1610645400000|2021-01-14 17:30:00|1241.01|1237.01|1238.56|1234.56|1242.21|1238.21|1236.87|1232.87|937
1610645700000|2021-01-14 17:35:00|1238.54|1234.54|1241.16|1237.16|1242.57|1238.57|1234.51|1230.51|905
1610646000000|2021-01-14 17:40:00|1241.08|1237.08|1234.57|1230.57|1242.41|1238.41|1233.37|1229.37|967
1610646300000|2021-01-14 17:45:00|1234.6|1230.6|1232.19|1228.19|1235.76|1231.76|1231.25|1227.25|911
1610646600000|2021-01-14 17:50:00|1232.2|1228.2|1224.22|1220.22|1232.34|1228.34|1223.46|1219.46|929
1610646900000|2021-01-14 17:55:00|1224.23|1220.23|1220.44|1216.44|1226.94|1222.94|1218.33|1214.33|838
1610647200000|2021-01-14 18:00:00|1220.36|1216.36|1222.12|1218.12|1228.97|1224.97|1219.81|1215.81|906
1610647500000|2021-01-14 18:05:00|1222.11|1218.11|1225.32|1221.32|1228.51|1224.51|1222.11|1218.11|935
1610647800000|2021-01-14 18:10:00|1225.06|1221.06|1227.56|1223.56|1228.47|1224.47|1224.72|1220.72|754
1610648100000|2021-01-14 18:15:00|1227.57|1223.57|1225.8|1221.8|1227.77|1223.77|1224.98|1220.98|723
1610648400000|2021-01-14 18:20:00|1225.79|1221.79|1219.89|1215.89|1225.79|1221.79|1219.89|1215.89|830
1610648700000|2021-01-14 18:25:00|1219.88|1215.88|1221.03|1217.03|1222.07|1218.07|1215.66|1211.66|907
1610649000000|2021-01-14 18:30:00|1221.06|1217.06|1220.96|1216.96|1225.11|1221.11|1219.31|1215.31|830
1610649300000|2021-01-14 18:35:00|1220.89|1216.89|1220.72|1216.72|1226.4|1222.4|1219.87|1215.87|930
1610649600000|2021-01-14 18:40:00|1220.87|1216.87|1209.01|1205.01|1220.87|1216.87|1209.01|1205.01|823
1610649900000|2021-01-14 18:45:00|1208.9|1204.9|1215.54|1211.54|1216.32|1212.32|1205.97|1201.97|876
1610650200000|2021-01-14 18:50:00|1215.55|1211.55|1212.44|1208.44|1217.65|1213.65|1212.29|1208.29|826
1610650500000|2021-01-14 18:55:00|1212.46|1208.46|1211.34|1207.34|1217.5|1213.5|1210.77|1206.77|818
1610650800000|2021-01-14 19:00:00|1211.3|1207.3|1221.94|1217.94|1222.48|1218.48|1211.3|1207.3|875
1610651100000|2021-01-14 19:05:00|1221.95|1217.95|1221.21|1217.21|1222.72|1218.72|1220.06|1216.06|889
1610651400000|2021-01-14 19:10:00|1221.22|1217.22|1222.72|1218.72|1224.08|1220.08|1221.13|1217.13|851
1610651700000|2021-01-14 19:15:00|1222.71|1218.71|1224.18|1220.18|1225.97|1221.97|1222.7|1218.7|706
1610652000000|2021-01-14 19:20:00|1224.29|1220.29|1228.49|1224.49|1228.82|1224.82|1224.2|1220.2|806
1610652300000|2021-01-14 19:25:00|1228.48|1224.48|1225.43|1221.43|1228.48|1224.48|1225.42|1221.42|815
1610652600000|2021-01-14 19:30:00|1225.42|1221.42|1226.32|1222.32|1227.34|1223.34|1225.12|1221.12|733
1610652900000|2021-01-14 19:35:00|1226.24|1222.24|1220.5|1216.5|1229.39|1225.39|1220.5|1216.5|826
1610653200000|2021-01-14 19:40:00|1220.49|1216.49|1228.77|1224.77|1229.26|1225.26|1218.71|1214.71|849
1610653500000|2021-01-14 19:45:00|1228.78|1224.78|1230.6|1226.6|1233.62|1229.62|1228.78|1224.78|951
1610653800000|2021-01-14 19:50:00|1230.62|1226.62|1232.25|1228.25|1233.9|1229.9|1229.49|1225.49|870
1610654100000|2021-01-14 19:55:00|1232.23|1228.23|1233.08|1229.08|1233.97|1229.97|1230.74|1226.74|929
1610654400000|2021-01-14 20:00:00|1233.04|1229.04|1229.63|1225.63|1235.28|1231.28|1229.2|1225.2|960
1610654700000|2021-01-14 20:05:00|1229.65|1225.65|1228.03|1224.03|1230.48|1226.48|1228.01|1224.01|780
1610655000000|2021-01-14 20:10:00|1228.02|1224.02|1226.89|1222.89|1229.21|1225.21|1226.33|1222.33|785
1610655300000|2021-01-14 20:15:00|1226.87|1222.87|1225.03|1221.03|1227.82|1223.82|1225.01|1221.01|757
1610655600000|2021-01-14 20:20:00|1225.04|1221.04|1222.41|1218.41|1226.16|1222.16|1219.87|1215.87|888
1610655900000|2021-01-14 20:25:00|1222.42|1218.42|1222.7|1218.7|1223.4|1219.4|1221.41|1217.41|793
1610656200000|2021-01-14 20:30:00|1222.72|1218.72|1220.64|1216.64|1225.91|1221.91|1220.64|1216.64|831
1610656500000|2021-01-14 20:35:00|1220.68|1216.68|1220.08|1216.08|1221.43|1217.43|1218.37|1214.37|816
1610656800000|2021-01-14 20:40:00|1220.09|1216.09|1222.6|1218.6|1224.62|1220.62|1218.67|1214.67|812
1610657100000|2021-01-14 20:45:00|1222.76|1218.76|1218.95|1214.95|1223.19|1219.19|1218.93|1214.93|759
1610657400000|2021-01-14 20:50:00|1218.93|1214.93|1213.63|1209.63|1219.3|1215.3|1213.55|1209.55|826
1610657700000|2021-01-14 20:55:00|1213.55|1209.55|1208.52|1204.52|1213.86|1209.86|1208.52|1204.52|820
1610658000000|2021-01-14 21:00:00|1208.36|1204.36|1212.76|1208.76|1213.12|1209.12|1208.3|1204.3|871
1610658300000|2021-01-14 21:05:00|1212.77|1208.77|1213.44|1209.44|1214.37|1210.37|1211.79|1207.79|799
1610658600000|2021-01-14 21:10:00|1213.45|1209.45|1197.47|1193.47|1213.93|1209.93|1195.57|1191.57|869
1610658900000|2021-01-14 21:15:00|1197.37|1193.37|1184.62|1180.62|1203.52|1199.52|1180.82|1176.82|1069
1610659200000|2021-01-14 21:20:00|1184.57|1180.57|1186.39|1182.39|1191.43|1187.43|1178.23|1174.23|1047
1610659500000|2021-01-14 21:25:00|1186.21|1182.21|1176.38|1172.38|1187.67|1183.67|1176.38|1172.38|1068
1610659800000|2021-01-14 21:30:00|1176.28|1172.28|1184.84|1180.84|1185.06|1181.06|1165.92|1161.92|1030
1610660100000|2021-01-14 21:35:00|1184.89|1180.89|1178.47|1174.47|1186.11|1182.11|1176.95|1172.95|996
1610660400000|2021-01-14 21:40:00|1178.3|1174.3|1180.06|1176.06|1180.06|1176.06|1163.11|1159.11|975
1610660700000|2021-01-14 21:45:00|1180.1|1176.1|1180.9|1176.9|1184.1|1180.1|1176.91|1172.91|950
1610661000000|2021-01-14 21:50:00|1180.95|1176.95|1181.69|1177.69|1182.27|1178.27|1175.32|1171.32|936
1610661300000|2021-01-14 21:55:00|1181.55|1177.55|1189|1185|1192.35|1188.35|1181.55|1177.55|826
1610661600000|2021-01-14 22:00:00|1189.01|1185.01|1188.93|1184.93|1190.81|1186.81|1185.9|1181.9|693
1610661900000|2021-01-14 22:05:00|1188.89|1184.89|1192.27|1188.27|1195.79|1191.79|1188.53|1184.53|741
1610662200000|2021-01-14 22:10:00|1192.29|1188.29|1190.03|1186.03|1193.34|1189.34|1190.02|1186.02|562
1610662500000|2021-01-14 22:15:00|1190.01|1186.01|1182.67|1178.67|1191.15|1187.15|1182.67|1178.67|650
1610662800000|2021-01-14 22:20:00|1182.09|1178.09|1190.17|1186.17|1190.3|1186.3|1181.92|1177.92|564
1610663100000|2021-01-14 22:25:00|1190.14|1186.14|1185.49|1181.49|1190.14|1186.14|1185.49|1181.49|704
1610663400000|2021-01-14 22:30:00|1185.46|1181.46|1183.81|1179.81|1188.03|1184.03|1183.58|1179.58|729
1610663700000|2021-01-14 22:35:00|1183.78|1179.78|1181.58|1177.58|1185.46|1181.46|1180.64|1176.64|701
1610664000000|2021-01-14 22:40:00|1181.56|1177.56|1181.58|1177.58|1183.12|1179.12|1179.12|1175.12|649
1610664300000|2021-01-14 22:45:00|1181.57|1177.57|1194.82|1190.82|1194.82|1190.82|1181.04|1177.04|753
1610664600000|2021-01-14 22:50:00|1194.78|1190.78|1199.4|1195.4|1200.01|1196.01|1192.2|1188.2|878
1610664900000|2021-01-14 22:55:00|1199.34|1195.34|1200.86|1196.86|1203.49|1199.49|1199.21|1195.21|718
1610665200000|2021-01-14 23:00:00|1200.87|1196.87|1205.25|1201.25|1206.16|1202.16|1199.17|1195.17|765
1610665500000|2021-01-14 23:05:00|1205.24|1201.24|1201.83|1197.83|1206.9|1202.9|1201.82|1197.82|760
1610665800000|2021-01-14 23:10:00|1201.82|1197.82|1206.32|1202.32|1208.66|1204.66|1201.81|1197.81|897
1610666100000|2021-01-14 23:15:00|1206.39|1202.39|1211.24|1207.24|1212.13|1208.13|1205.26|1201.26|921
1610666400000|2021-01-14 23:20:00|1211.3|1207.3|1208.85|1204.85|1211.39|1207.39|1208.37|1204.37|849
1610666700000|2021-01-14 23:25:00|1208.83|1204.83|1203.36|1199.36|1210.46|1206.46|1203.35|1199.35|831
1610667000000|2021-01-14 23:30:00|1203.28|1199.28|1203.44|1199.44|1204.55|1200.55|1199.87|1195.87|966
1610667300000|2021-01-14 23:35:00|1203.52|1199.52|1209.93|1205.93|1210.49|1206.49|1203.38|1199.38|836
1610667600000|2021-01-14 23:40:00|1209.94|1205.94|1208.56|1204.56|1210.35|1206.35|1208.09|1204.09|879
1610667900000|2021-01-14 23:45:00|1208.57|1204.57|1217.83|1213.83|1217.83|1213.83|1208.24|1204.24|840
1610668200000|2021-01-14 23:50:00|1217.8|1213.8|1220.9|1216.9|1223.63|1219.63|1217.8|1213.8|875
1610668500000|2021-01-14 23:55:00|1220.74|1216.74|1232.71|1228.71|1236.24|1232.24|1219.78|1215.78|912
1610668800000|2021-01-15 00:00:00|1232.67|1228.67|1239.5|1235.5|1241.03|1237.03|1227.24|1223.24|1040
1610669100000|2021-01-15 00:05:00|1239.52|1235.52|1251.34|1247.34|1251.79|1247.79|1239.13|1235.13|976
1610669400000|2021-01-15 00:10:00|1251.69|1247.69|1248.14|1244.14|1255.73|1251.73|1246.09|1242.09|981
1610669700000|2021-01-15 00:15:00|1248.11|1244.11|1250.33|1246.33|1251.75|1247.75|1242.48|1238.48|842
1610670000000|2021-01-15 00:20:00|1250.47|1246.47|1242.65|1238.65|1251.71|1247.71|1240.01|1236.01|950
1610670300000|2021-01-15 00:25:00|1242.64|1238.64|1244.05|1240.05|1248.02|1244.02|1242.64|1238.64|997
1610670600000|2021-01-15 00:30:00|1244.04|1240.04|1247.57|1243.57|1248.63|1244.63|1243.1|1239.1|955
1610670900000|2021-01-15 00:35:00|1247.55|1243.55|1253.71|1249.71|1257.23|1253.23|1247.54|1243.54|1023
1610671200000|2021-01-15 00:40:00|1253.73|1249.73|1241.83|1237.83|1255.34|1251.34|1241.79|1237.79|951
1610671500000|2021-01-15 00:45:00|1241.87|1237.87|1243.75|1239.75|1245.33|1241.33|1239.61|1235.61|930
1610671800000|2021-01-15 00:50:00|1243.73|1239.73|1238.71|1234.71|1243.73|1239.73|1235.24|1231.24|911
1610672100000|2021-01-15 00:55:00|1238.75|1234.75|1237.82|1233.82|1242.91|1238.91|1234.02|1230.02|952
1610672400000|2021-01-15 01:00:00|1237.79|1233.79|1241.32|1237.32|1241.37|1237.37|1233.62|1229.62|1014
1610672700000|2021-01-15 01:05:00|1241.33|1237.33|1244.54|1240.54|1245.24|1241.24|1238.71|1234.71|793
1610673000000|2021-01-15 01:10:00|1244.56|1240.56|1249.01|1245.01|1249.13|1245.13|1243.84|1239.84|831
1610673300000|2021-01-15 01:15:00|1248.98|1244.98|1248.73|1244.73|1251.9|1247.9|1248.47|1244.47|1006
1610673600000|2021-01-15 01:20:00|1248.7|1244.7|1244.22|1240.22|1248.7|1244.7|1242.36|1238.36|905
1610673900000|2021-01-15 01:25:00|1244.18|1240.18|1251.34|1247.34|1251.48|1247.48|1241.74|1237.74|933
1610674200000|2021-01-15 01:30:00|1251.33|1247.33|1249.39|1245.39|1254.53|1250.53|1249.13|1245.13|900
1610674500000|2021-01-15 01:35:00|1249.35|1245.35|1249.34|1245.34|1251.8|1247.8|1248.57|1244.57|848
1610674800000|2021-01-15 01:40:00|1249.26|1245.26|1246.47|1242.47|1250.02|1246.02|1244.98|1240.98|869
1610675100000|2021-01-15 01:45:00|1246.48|1242.48|1235.38|1231.38|1246.49|1242.49|1234.85|1230.85|993
1610675400000|2021-01-15 01:50:00|1235.29|1231.29|1231.13|1227.13|1236.9|1232.9|1229.83|1225.83|857
1610675700000|2021-01-15 01:55:00|1231.14|1227.14|1231.36|1227.36|1232.7|1228.7|1226.19|1222.19|932
1610676000000|2021-01-15 02:00:00|1231.34|1227.34|1228.05|1224.05|1231.4|1227.4|1218.34|1214.34|995
1610676300000|2021-01-15 02:05:00|1228.18|1224.18|1232.72|1228.72|1232.78|1228.78|1226.91|1222.91|831
1610676600000|2021-01-15 02:10:00|1232.75|1228.75|1238.46|1234.46|1238.54|1234.54|1232.72|1228.72|915
1610676900000|2021-01-15 02:15:00|1238.5|1234.5|1235.95|1231.95|1241.05|1237.05|1235.86|1231.86|879
1610677200000|2021-01-15 02:20:00|1235.93|1231.93|1238.91|1234.91|1239.93|1235.93|1232.93|1228.93|978
1610677500000|2021-01-15 02:25:00|1238.81|1234.81|1240.83|1236.83|1242.4|1238.4|1235.05|1231.05|994
1610677800000|2021-01-15 02:30:00|1240.82|1236.82|1238|1234|1242.28|1238.28|1237.99|1233.99|897
1610678100000|2021-01-15 02:35:00|1237.97|1233.97|1239.11|1235.11|1240.03|1236.03|1235.22|1231.22|953
1610678400000|2021-01-15 02:40:00|1239.27|1235.27|1237.57|1233.57|1241.74|1237.74|1235.32|1231.32|945
1610678700000|2021-01-15 02:45:00|1237.51|1233.51|1236.43|1232.43|1242.45|1238.45|1234.65|1230.65|956
1610679000000|2021-01-15 02:50:00|1236.42|1232.42|1232.52|1228.52|1236.59|1232.59|1232.32|1228.32|812
1610679300000|2021-01-15 02:55:00|1232.5|1228.5|1240.49|1236.49|1240.82|1236.82|1230.83|1226.83|906
1610679600000|2021-01-15 03:00:00|1240.46|1236.46|1230.56|1226.56|1242.24|1238.24|1230.47|1226.47|976
1610679900000|2021-01-15 03:05:00|1230.5|1226.5|1230.07|1226.07|1233.47|1229.47|1229.95|1225.95|880
1610680200000|2021-01-15 03:10:00|1230.06|1226.06|1226.23|1222.23|1230.64|1226.64|1225.96|1221.96|902
1610680500000|2021-01-15 03:15:00|1226.26|1222.26|1220.34|1216.34|1226.26|1222.26|1219.83|1215.83|918
1610680800000|2021-01-15 03:20:00|1220.38|1216.38|1227.34|1223.34|1227.46|1223.46|1218.76|1214.76|990
1610681100000|2021-01-15 03:25:00|1227.35|1223.35|1221.37|1217.37|1227.35|1223.35|1221.36|1217.36|944
1610681400000|2021-01-15 03:30:00|1221.38|1217.38|1221.95|1217.95|1229.55|1225.55|1220.26|1216.26|993
1610681700000|2021-01-15 03:35:00|1221.97|1217.97|1222.87|1218.87|1227.54|1223.54|1221.19|1217.19|892
1610682000000|2021-01-15 03:40:00|1222.89|1218.89|1216.04|1212.04|1227.46|1223.46|1216.03|1212.03|977
1610682300000|2021-01-15 03:45:00|1216.29|1212.29|1211.19|1207.19|1216.98|1212.98|1210.67|1206.67|991
1610682600000|2021-01-15 03:50:00|1211.12|1207.12|1212.3|1208.3|1212.48|1208.48|1202.55|1198.55|989
1610682900000|2021-01-15 03:55:00|1212.33|1208.33|1220.23|1216.23|1220.75|1216.75|1212.26|1208.26|923
1610683200000|2021-01-15 04:00:00|1220.2|1216.2|1221.32|1217.32|1221.38|1217.38|1209.6|1205.6|1021
1610683500000|2021-01-15 04:05:00|1221.25|1217.25|1217.74|1213.74|1222.81|1218.81|1217.62|1213.62|954
1610683800000|2021-01-15 04:10:00|1217.75|1213.75|1216.67|1212.67|1219.97|1215.97|1214.31|1210.31|980
1610684100000|2021-01-15 04:15:00|1216.79|1212.79|1207.62|1203.62|1219.87|1215.87|1207.31|1203.31|976
1610684400000|2021-01-15 04:20:00|1207.61|1203.61|1215.38|1211.38|1216.22|1212.22|1207.27|1203.27|957
1610684700000|2021-01-15 04:25:00|1215.39|1211.39|1213.85|1209.85|1217.09|1213.09|1211.61|1207.61|971
1610685000000|2021-01-15 04:30:00|1213.83|1209.83|1220.22|1216.22|1223.02|1219.02|1208.37|1204.37|990
1610685300000|2021-01-15 04:35:00|1220.21|1216.21|1217.07|1213.07|1222.45|1218.45|1215.87|1211.87|999
1610685600000|2021-01-15 04:40:00|1217.2|1213.2|1217.96|1213.96|1220.24|1216.24|1214.08|1210.08|895
1610685900000|2021-01-15 04:45:00|1218|1214|1215.89|1211.89|1220.87|1216.87|1215.87|1211.87|889
1610686200000|2021-01-15 04:50:00|1215.9|1211.9|1215.94|1211.94|1219.38|1215.38|1214.94|1210.94|865
1610686500000|2021-01-15 04:55:00|1215.82|1211.82|1209.73|1205.73|1219.01|1215.01|1209.72|1205.72|929
1610686800000|2021-01-15 05:00:00|1209.76|1205.76|1214.05|1210.05|1214.07|1210.07|1209.58|1205.58|744
1610687100000|2021-01-15 05:05:00|1214.04|1210.04|1218.53|1214.53|1219.3|1215.3|1211.95|1207.95|774
1610687400000|2021-01-15 05:10:00|1218.55|1214.55|1221.93|1217.93|1222.69|1218.69|1217.39|1213.39|811
1610687700000|2021-01-15 05:15:00|1221.95|1217.95|1225.7|1221.7|1226.91|1222.91|1219.14|1215.14|917
1610688000000|2021-01-15 05:20:00|1225.73|1221.73|1224.55|1220.55|1226.63|1222.63|1223.85|1219.85|818
1610688300000|2021-01-15 05:25:00|1224.58|1220.58|1226.63|1222.63|1229.46|1225.46|1224.58|1220.58|782
1610688600000|2021-01-15 05:30:00|1226.59|1222.59|1221.66|1217.66|1226.59|1222.59|1220.73|1216.73|845
1610688900000|2021-01-15 05:35:00|1221.68|1217.68|1219.48|1215.48|1222.25|1218.25|1218.15|1214.15|779
1610689200000|2021-01-15 05:40:00|1219.5|1215.5|1216.11|1212.11|1220.43|1216.43|1216.02|1212.02|964
1610689500000|2021-01-15 05:45:00|1216.26|1212.26|1208.67|1204.67|1216.35|1212.35|1207.07|1203.07|1055
1610689800000|2021-01-15 05:50:00|1208.66|1204.66|1195.21|1191.21|1209.06|1205.06|1192.35|1188.35|1053
1610690100000|2021-01-15 05:55:00|1195.24|1191.24|1186.77|1182.77|1198.46|1194.46|1186.53|1182.53|1040
1610690400000|2021-01-15 06:00:00|1186.76|1182.76|1189.86|1185.86|1194.6|1190.6|1179.25|1175.25|1014
1610690700000|2021-01-15 06:05:00|1189.82|1185.82|1178|1174|1191.94|1187.94|1177.32|1173.32|1038
1610691000000|2021-01-15 06:10:00|1178.02|1174.02|1185.42|1181.42|1185.92|1181.92|1177.99|1173.99|944
1610691300000|2021-01-15 06:15:00|1185.39|1181.39|1185.47|1181.47|1186.92|1182.92|1180.53|1176.53|965
1610691600000|2021-01-15 06:20:00|1185.46|1181.46|1184.41|1180.41|1188.11|1184.11|1183.28|1179.28|985
1610691900000|2021-01-15 06:25:00|1184.54|1180.54|1191.68|1187.68|1192.54|1188.54|1184.54|1180.54|970
1610692200000|2021-01-15 06:30:00|1191.7|1187.7|1192.94|1188.94|1195.65|1191.65|1189.71|1185.71|893
1610692500000|2021-01-15 06:35:00|1192.97|1188.97|1193.35|1189.35|1193.55|1189.55|1190.4|1186.4|949
1610692800000|2021-01-15 06:40:00|1193.36|1189.36|1192.82|1188.82|1193.5|1189.5|1190.19|1186.19|865
1610693100000|2021-01-15 06:45:00|1192.88|1188.88|1197.76|1193.76|1197.79|1193.79|1190.93|1186.93|844
1610693400000|2021-01-15 06:50:00|1197.8|1193.8|1193.48|1189.48|1197.8|1193.8|1192.74|1188.74|913
1610693700000|2021-01-15 06:55:00|1193.49|1189.49|1200.46|1196.46|1200.53|1196.53|1193.39|1189.39|868
1610694000000|2021-01-15 07:00:00|1200.18|1196.18|1192.83|1188.83|1201.01|1197.01|1192.45|1188.45|949
1610694300000|2021-01-15 07:05:00|1192.77|1188.77|1196.63|1192.63|1196.63|1192.63|1190.73|1186.73|944
1610694600000|2021-01-15 07:10:00|1196.64|1192.64|1213.23|1209.23|1213.27|1209.27|1196.59|1192.59|1005
1610694900000|2021-01-15 07:15:00|1213.21|1209.21|1224.44|1220.44|1225.98|1221.98|1211.79|1207.79|1040
1610695200000|2021-01-15 07:20:00|1224.53|1220.53|1228.04|1224.04|1231.61|1227.61|1223.62|1219.62|989
1610695500000|2021-01-15 07:25:00|1228.07|1224.07|1231.58|1227.58|1231.69|1227.69|1227.28|1223.28|902
1610695800000|2021-01-15 07:30:00|1231.57|1227.57|1239.75|1235.75|1240.92|1236.92|1229|1225|931
1610696100000|2021-01-15 07:35:00|1239.73|1235.73|1237.32|1233.32|1241.85|1237.85|1236.39|1232.39|971
1610696400000|2021-01-15 07:40:00|1237.36|1233.36|1240.23|1236.23|1243.85|1239.85|1237.11|1233.11|948
1610696700000|2021-01-15 07:45:00|1240.22|1236.22|1238.25|1234.25|1242.36|1238.36|1236.98|1232.98|948
1610697000000|2021-01-15 07:50:00|1238.22|1234.22|1231.03|1227.03|1239.55|1235.55|1230.73|1226.73|904
1610697300000|2021-01-15 07:55:00|1231.12|1227.12|1240.9|1236.9|1240.92|1236.92|1231.03|1227.03|776
1610697600000|2021-01-15 08:00:00|1240.99|1236.99|1243.01|1239.01|1248.1|1244.1|1240.99|1236.99|1042
1610697900000|2021-01-15 08:05:00|1243.13|1239.13|1227.19|1223.19|1243.53|1239.53|1225.52|1221.52|1027
1610698200000|2021-01-15 08:10:00|1227.21|1223.21|1232.22|1228.22|1233.08|1229.08|1226.31|1222.31|933
1610698500000|2021-01-15 08:15:00|1232.23|1228.23|1225.49|1221.49|1235.89|1231.89|1224.6|1220.6|967
1610698800000|2021-01-15 08:20:00|1225.66|1221.66|1230.73|1226.73|1233|1229|1225.66|1221.66|921
1610699100000|2021-01-15 08:25:00|1230.68|1226.68|1232.98|1228.98|1234.01|1230.01|1229.14|1225.14|929
1610699400000|2021-01-15 08:30:00|1232.99|1228.99|1226.4|1222.4|1232.99|1228.99|1226.13|1222.13|980
1610699700000|2021-01-15 08:35:00|1226.37|1222.37|1224.9|1220.9|1226.39|1222.39|1220.69|1216.69|921
1610700000000|2021-01-15 08:40:00|1224.97|1220.97|1228.37|1224.37|1230.67|1226.67|1224.97|1220.97|911
1610700300000|2021-01-15 08:45:00|1228.41|1224.41|1231.59|1227.59|1231.6|1227.6|1228.17|1224.17|903
1610700600000|2021-01-15 08:50:00|1231.62|1227.62|1222.72|1218.72|1231.81|1227.81|1222.72|1218.72|905
1610700900000|2021-01-15 08:55:00|1222.71|1218.71|1218.53|1214.53|1225.4|1221.4|1217.2|1213.2|989
1610701200000|2021-01-15 09:00:00|1218.6|1214.6|1211.91|1207.91|1219.68|1215.68|1207.42|1203.42|991
1610701500000|2021-01-15 09:05:00|1212.2|1208.2|1214.29|1210.29|1215.51|1211.51|1209.63|1205.63|980
1610701800000|2021-01-15 09:10:00|1214.27|1210.27|1214.91|1210.91|1220.54|1216.54|1214.27|1210.27|914
1610702100000|2021-01-15 09:15:00|1214.84|1210.84|1219.65|1215.65|1221.47|1217.47|1214.84|1210.84|956
1610702400000|2021-01-15 09:20:00|1219.7|1215.7|1223.36|1219.36|1227.12|1223.12|1217.18|1213.18|998
1610702700000|2021-01-15 09:25:00|1223.34|1219.34|1229.71|1225.71|1230.28|1226.28|1223.01|1219.01|969
1610703000000|2021-01-15 09:30:00|1229.61|1225.61|1228.18|1224.18|1229.61|1225.61|1227.22|1223.22|824
1610703300000|2021-01-15 09:35:00|1228.21|1224.21|1230.13|1226.13|1231.39|1227.39|1223.24|1219.24|979
1610703600000|2021-01-15 09:40:00|1230.12|1226.12|1230.83|1226.83|1231.27|1227.27|1227.82|1223.82|948
1610703900000|2021-01-15 09:45:00|1230.81|1226.81|1233.67|1229.67|1233.71|1229.71|1228.42|1224.42|865
1610704200000|2021-01-15 09:50:00|1233.71|1229.71|1233.54|1229.54|1234.53|1230.53|1229.56|1225.56|837
1610704500000|2021-01-15 09:55:00|1233.62|1229.62|1233.05|1229.05|1236.1|1232.1|1231.48|1227.48|928
1610704800000|2021-01-15 10:00:00|1232.91|1228.91|1230.52|1226.52|1234.18|1230.18|1230.34|1226.34|835
1610705100000|2021-01-15 10:05:00|1230.41|1226.41|1236.82|1232.82|1236.94|1232.94|1227.78|1223.78|873
1610705400000|2021-01-15 10:10:00|1236.81|1232.81|1237.03|1233.03|1240.6|1236.6|1235.99|1231.99|931
1610705700000|2021-01-15 10:15:00|1237.04|1233.04|1231.56|1227.56|1240.12|1236.12|1231.47|1227.47|900
1610706000000|2021-01-15 10:20:00|1231.53|1227.53|1230.25|1226.25|1233.82|1229.82|1230.25|1226.25|804
1610706300000|2021-01-15 10:25:00|1230.24|1226.24|1230.63|1226.63|1231.27|1227.27|1224.48|1220.48|928
1610706600000|2021-01-15 10:30:00|1230.69|1226.69|1232.52|1228.52|1232.52|1228.52|1225.45|1221.45|921
1610706900000|2021-01-15 10:35:00|1232.53|1228.53|1233.03|1229.03|1233.45|1229.45|1230.83|1226.83|784
1610707200000|2021-01-15 10:40:00|1233.02|1229.02|1229.31|1225.31|1233.11|1229.11|1228.29|1224.29|885
1610707500000|2021-01-15 10:45:00|1229.3|1225.3|1231.47|1227.47|1231.5|1227.5|1226.06|1222.06|884
1610707800000|2021-01-15 10:50:00|1231.58|1227.58|1237.95|1233.95|1238.94|1234.94|1231.49|1227.49|878
1610708100000|2021-01-15 10:55:00|1237.94|1233.94|1235.4|1231.4|1238.41|1234.41|1235.37|1231.37|805
1610708400000|2021-01-15 11:00:00|1235.39|1231.39|1227.44|1223.44|1239.45|1235.45|1227.34|1223.34|977
1610708700000|2021-01-15 11:05:00|1227.46|1223.46|1225.99|1221.99|1228.6|1224.6|1225.59|1221.59|966
1610709000000|2021-01-15 11:10:00|1225.98|1221.98|1224.31|1220.31|1227.62|1223.62|1221.42|1217.42|925
1610709300000|2021-01-15 11:15:00|1224.22|1220.22|1229.51|1225.51|1230.68|1226.68|1222.89|1218.89|948
1610709600000|2021-01-15 11:20:00|1229.53|1225.53|1228.54|1224.54|1231.72|1227.72|1228.3|1224.3|929
1610709900000|2021-01-15 11:25:00|1228.44|1224.44|1226.63|1222.63|1231.65|1227.65|1224.3|1220.3|985
1610710200000|2021-01-15 11:30:00|1226.64|1222.64|1227.83|1223.83|1233.66|1229.66|1226.52|1222.52|934
1610710500000|2021-01-15 11:35:00|1227.84|1223.84|1230.82|1226.82|1230.82|1226.82|1227.77|1223.77|965
1610710800000|2021-01-15 11:40:00|1230.64|1226.64|1234.38|1230.38|1236.82|1232.82|1230.28|1226.28|912
1610711100000|2021-01-15 11:45:00|1234.24|1230.24|1225.5|1221.5|1234.4|1230.4|1224.82|1220.82|995
1610711400000|2021-01-15 11:50:00|1225.39|1221.39|1224.94|1220.94|1227.26|1223.26|1223.4|1219.4|975
1610711700000|2021-01-15 11:55:00|1224.97|1220.97|1226.72|1222.72|1227.64|1223.64|1223.55|1219.55|987
1610712000000|2021-01-15 12:00:00|1226.69|1222.69|1216.64|1212.64|1230.84|1226.84|1216.59|1212.59|936
1610712300000|2021-01-15 12:05:00|1216.62|1212.62|1214.78|1210.78|1216.93|1212.93|1212.85|1208.85|1060
1610712600000|2021-01-15 12:10:00|1214.76|1210.76|1220.66|1216.66|1220.88|1216.88|1212.48|1208.48|957
1610712900000|2021-01-15 12:15:00|1220.63|1216.63|1212.55|1208.55|1220.87|1216.87|1212.14|1208.14|1021
1610713200000|2021-01-15 12:20:00|1212.53|1208.53|1209.67|1205.67|1216.81|1212.81|1207.86|1203.86|1046
1610713500000|2021-01-15 12:25:00|1209.62|1205.62|1200.24|1196.24|1212.28|1208.28|1199.88|1195.88|1046
1610713800000|2021-01-15 12:30:00|1200.27|1196.27|1201.23|1197.23|1209.78|1205.78|1198.81|1194.81|1025
1610714100000|2021-01-15 12:35:00|1201.26|1197.26|1205.62|1201.62|1205.84|1201.84|1197.87|1193.87|1032
1610714400000|2021-01-15 12:40:00|1205.56|1201.56|1213.41|1209.41|1213.55|1209.55|1203.84|1199.84|1007
1610714700000|2021-01-15 12:45:00|1213.4|1209.4|1219.59|1215.59|1221.21|1217.21|1212.3|1208.3|1026
1610715000000|2021-01-15 12:50:00|1219.56|1215.56|1220.18|1216.18|1223.04|1219.04|1217.45|1213.45|992
1610715300000|2021-01-15 12:55:00|1220.42|1216.42|1222.53|1218.53|1225.41|1221.41|1219.49|1215.49|1002
1610715600000|2021-01-15 13:00:00|1222.54|1218.54|1218.56|1214.56|1224.54|1220.54|1215.25|1211.25|989
1610715900000|2021-01-15 13:05:00|1218.62|1214.62|1221.21|1217.21|1226.35|1222.35|1218.56|1214.56|966
1610716200000|2021-01-15 13:10:00|1221.17|1217.17|1218.96|1214.96|1226.19|1222.19|1216.38|1212.38|959
1610716500000|2021-01-15 13:15:00|1219|1215|1209.71|1205.71|1219.28|1215.28|1209.56|1205.56|1017
1610716800000|2021-01-15 13:20:00|1209.59|1205.59|1210.1|1206.1|1215.74|1211.74|1209.33|1205.33|1017
1610717100000|2021-01-15 13:25:00|1210.15|1206.15|1215.54|1211.54|1220.08|1216.08|1209.7|1205.7|1021
1610717400000|2021-01-15 13:30:00|1215.52|1211.52|1220.39|1216.39|1222.07|1218.07|1214.22|1210.22|1015
1610717700000|2021-01-15 13:35:00|1220.4|1216.4|1222.4|1218.4|1222.4|1218.4|1213.93|1209.93|963
1610718000000|2021-01-15 13:40:00|1222.42|1218.42|1223.39|1219.39|1223.39|1219.39|1219.4|1215.4|892
1610718300000|2021-01-15 13:45:00|1223.38|1219.38|1220.91|1216.91|1224.85|1220.85|1220.39|1216.39|960
1610718600000|2021-01-15 13:50:00|1220.92|1216.92|1220.8|1216.8|1221.71|1217.71|1216.42|1212.42|946
1610718900000|2021-01-15 13:55:00|1220.83|1216.83|1222.31|1218.31|1224.59|1220.59|1217.45|1213.45|913
1610719200000|2021-01-15 14:00:00|1222.29|1218.29|1226.89|1222.89|1227.4|1223.4|1222.29|1218.29|921
1610719500000|2021-01-15 14:05:00|1226.83|1222.83|1214.99|1210.99|1227.77|1223.77|1214.26|1210.26|979
1610719800000|2021-01-15 14:10:00|1214.77|1210.77|1217.55|1213.55|1218.69|1214.69|1213.85|1209.85|911
1610720100000|2021-01-15 14:15:00|1217.56|1213.56|1211.29|1207.29|1217.89|1213.89|1210.45|1206.45|916
1610720400000|2021-01-15 14:20:00|1211.32|1207.32|1205.44|1201.44|1211.36|1207.36|1201.41|1197.41|1000
1610720700000|2021-01-15 14:25:00|1205.48|1201.48|1206.9|1202.9|1209.36|1205.36|1201.41|1197.41|966
1610721000000|2021-01-15 14:30:00|1206.91|1202.91|1200.46|1196.46|1210.77|1206.77|1200.34|1196.34|1001
1610721300000|2021-01-15 14:35:00|1200.5|1196.5|1191.15|1187.15|1200.5|1196.5|1187.72|1183.72|870
1610721600000|2021-01-15 14:40:00|1191.13|1187.13|1193.92|1189.92|1197.33|1193.33|1191.05|1187.05|891
1610721900000|2021-01-15 14:45:00|1193.7|1189.7|1193.64|1189.64|1194.42|1190.42|1184.75|1180.75|875
1610722200000|2021-01-15 14:50:00|1193.98|1189.98|1202.2|1198.2|1202.85|1198.85|1193.47|1189.47|911
1610722500000|2021-01-15 14:55:00|1201.69|1197.69|1196.11|1192.11|1203.73|1199.73|1194.16|1190.16|948
1610722800000|2021-01-15 15:00:00|1196.15|1192.15|1188.77|1184.77|1196.19|1192.19|1185.42|1181.42|851
1610723100000|2021-01-15 15:05:00|1188.83|1184.83|1183.18|1179.18|1189.5|1185.5|1177.57|1173.57|844
1610723400000|2021-01-15 15:10:00|1183.14|1179.14|1173.56|1169.56|1183.14|1179.14|1173.41|1169.41|881
1610723700000|2021-01-15 15:15:00|1173.48|1169.48|1182.04|1178.04|1183.61|1179.61|1173.32|1169.32|887
1610724000000|2021-01-15 15:20:00|1181.93|1177.93|1181.93|1177.93|1184.07|1180.07|1176.74|1172.74|900
1610724300000|2021-01-15 15:25:00|1181.94|1177.94|1187.96|1183.96|1189.93|1185.93|1181.94|1177.94|784
1610724600000|2021-01-15 15:30:00|1188.06|1184.06|1194.4|1190.4|1196.45|1192.45|1187.85|1183.85|845
1610724900000|2021-01-15 15:35:00|1194.17|1190.17|1177.04|1173.04|1194.37|1190.37|1171.84|1167.84|925
1610725200000|2021-01-15 15:40:00|1177.17|1173.17|1178.14|1174.14|1179.02|1175.02|1172.19|1168.19|844
1610725500000|2021-01-15 15:45:00|1178.09|1174.09|1158.15|1154.15|1178.25|1174.25|1157.23|1153.23|1086
1610725800000|2021-01-15 15:50:00|1158.26|1154.26|1149.44|1145.44|1163.58|1159.58|1149.44|1145.44|1109
1610726100000|2021-01-15 15:55:00|1149.43|1145.43|1141.74|1137.74|1149.43|1145.43|1127.16|1123.16|1110
1610726400000|2021-01-15 16:00:00|1141.71|1137.71|1097.39|1093.39|1141.85|1137.85|1087.35|1083.35|1139
1610726700000|2021-01-15 16:05:00|1097.45|1093.45|1103.22|1099.22|1106.74|1102.74|1075.47|1071.47|1140
1610727000000|2021-01-15 16:10:00|1102.85|1098.85|1129.82|1125.82|1130.24|1126.24|1093.14|1089.14|1112
1610727300000|2021-01-15 16:15:00|1129.81|1125.81|1123.51|1119.51|1145.22|1141.22|1121.56|1117.56|1111
1610727600000|2021-01-15 16:20:00|1123.45|1119.45|1146.28|1142.28|1149.93|1145.93|1122.01|1118.01|1075
1610727900000|2021-01-15 16:25:00|1146.44|1142.44|1152.16|1148.16|1159.69|1155.69|1146.02|1142.02|1071
1610728200000|2021-01-15 16:30:00|1152.2|1148.2|1154.08|1150.08|1164.35|1160.35|1149.69|1145.69|1108
1610728500000|2021-01-15 16:35:00|1154.02|1150.02|1153.83|1149.83|1158.99|1154.99|1146.21|1142.21|1102
1610728800000|2021-01-15 16:40:00|1153.94|1149.94|1166.15|1162.15|1167.07|1163.07|1153.78|1149.78|1103
1610729100000|2021-01-15 16:45:00|1166.16|1162.16|1162.55|1158.55|1171.45|1167.45|1162.49|1158.49|1069
1610729400000|2021-01-15 16:50:00|1162.61|1158.61|1164.06|1160.06|1166.06|1162.06|1156.93|1152.93|1091
1610729700000|2021-01-15 16:55:00|1164.11|1160.11|1167.03|1163.03|1168.26|1164.26|1161.74|1157.74|1069
1610730000000|2021-01-15 17:00:00|1167.02|1163.02|1158.4|1154.4|1167.02|1163.02|1158.13|1154.13|1084
1610730300000|2021-01-15 17:05:00|1158.39|1154.39|1151.62|1147.62|1162.3|1158.3|1151.41|1147.41|1029
1610730600000|2021-01-15 17:10:00|1151.57|1147.57|1145.01|1141.01|1151.57|1147.57|1135.1|1131.1|1114
1610730900000|2021-01-15 17:15:00|1145.21|1141.21|1158.34|1154.34|1162|1158|1145.21|1141.21|1077
1610731200000|2021-01-15 17:20:00|1158.1|1154.1|1158.04|1154.04|1159.53|1155.53|1154.47|1150.47|1086
1610731500000|2021-01-15 17:25:00|1158.03|1154.03|1162.11|1158.11|1165.45|1161.45|1158.02|1154.02|1080
1610731800000|2021-01-15 17:30:00|1162.05|1158.05|1159.92|1155.92|1165.62|1161.62|1159.23|1155.23|1065
1610732100000|2021-01-15 17:35:00|1159.93|1155.93|1152.05|1148.05|1163.52|1159.52|1148.28|1144.28|1041
1610732400000|2021-01-15 17:40:00|1152.15|1148.15|1153.81|1149.81|1160.76|1156.76|1152.15|1148.15|1031
1610732700000|2021-01-15 17:45:00|1153.57|1149.57|1151.37|1147.37|1153.9|1149.9|1142.34|1138.34|1062
1610733000000|2021-01-15 17:50:00|1151.43|1147.43|1150.57|1146.57|1152.86|1148.86|1146.51|1142.51|1056
1610733300000|2021-01-15 17:55:00|1150.44|1146.44|1156.17|1152.17|1156.6|1152.6|1144.93|1140.93|1057
1610733600000|2021-01-15 18:00:00|1156.15|1152.15|1158.64|1154.64|1160.68|1156.68|1155.35|1151.35|1051
1610733900000|2021-01-15 18:05:00|1158.58|1154.58|1165.48|1161.48|1165.48|1161.48|1158.38|1154.38|972
1610734200000|2021-01-15 18:10:00|1165.5|1161.5|1163.65|1159.65|1170.17|1166.17|1163.01|1159.01|1026
1610734500000|2021-01-15 18:15:00|1163.7|1159.7|1168.89|1164.89|1169.54|1165.54|1162.52|1158.52|1058
1610734800000|2021-01-15 18:20:00|1168.88|1164.88|1169.76|1165.76|1176.59|1172.59|1168.69|1164.69|1005
1610735100000|2021-01-15 18:25:00|1169.74|1165.74|1166.43|1162.43|1170.48|1166.48|1163.47|1159.47|1032
1610735400000|2021-01-15 18:30:00|1166.34|1162.34|1157.36|1153.36|1167.23|1163.23|1155.83|1151.83|1091
1610735700000|2021-01-15 18:35:00|1157.39|1153.39|1154.2|1150.2|1159.45|1155.45|1152.62|1148.62|1072
1610736000000|2021-01-15 18:40:00|1154.23|1150.23|1138.12|1134.12|1154.23|1150.23|1135.25|1131.25|1115
1610736300000|2021-01-15 18:45:00|1138.13|1134.13|1124.13|1120.13|1138.55|1134.55|1123.99|1119.99|1116
1610736600000|2021-01-15 18:50:00|1123.82|1119.82|1128.17|1124.17|1138.29|1134.29|1123.82|1119.82|1081
1610736900000|2021-01-15 18:55:00|1128.25|1124.25|1140.74|1136.74|1141.66|1137.66|1128.25|1124.25|1014
1610737200000|2021-01-15 19:00:00|1140.79|1136.79|1143.78|1139.78|1147.26|1143.26|1140.79|1136.79|999
1610737500000|2021-01-15 19:05:00|1143.75|1139.75|1139.9|1135.9|1143.77|1139.77|1131.79|1127.79|1043
1610737800000|2021-01-15 19:10:00|1139.94|1135.94|1154.34|1150.34|1154.39|1150.39|1139.94|1135.94|1012
1610738100000|2021-01-15 19:15:00|1154.52|1150.52|1153.7|1149.7|1155.48|1151.48|1150.03|1146.03|996
1610738400000|2021-01-15 19:20:00|1153.69|1149.69|1155.17|1151.17|1158.39|1154.39|1153.65|1149.65|975
1610738700000|2021-01-15 19:25:00|1154.98|1150.98|1159.12|1155.12|1161.25|1157.25|1154.7|1150.7|1000
1610739000000|2021-01-15 19:30:00|1159.24|1155.24|1159.45|1155.45|1161.95|1157.95|1151.16|1147.16|1041
1610739300000|2021-01-15 19:35:00|1159.55|1155.55|1151.23|1147.23|1162.57|1158.57|1151.18|1147.18|1007
1610739600000|2021-01-15 19:40:00|1151.16|1147.16|1152.27|1148.27|1153.75|1149.75|1146.5|1142.5|1053
1610739900000|2021-01-15 19:45:00|1152.07|1148.07|1146.76|1142.76|1156.92|1152.92|1146.4|1142.4|1047
1610740200000|2021-01-15 19:50:00|1146.77|1142.77|1144.08|1140.08|1149.38|1145.38|1141.67|1137.67|1075
1610740500000|2021-01-15 19:55:00|1144.11|1140.11|1134.89|1130.89|1145.09|1141.09|1133.43|1129.43|1050
1610740800000|2021-01-15 20:00:00|1134.95|1130.95|1133.67|1129.67|1140.49|1136.49|1125.98|1121.98|1076
1610741100000|2021-01-15 20:05:00|1133.63|1129.63|1119.39|1115.39|1134.43|1130.43|1115.28|1111.28|1089
1610741400000|2021-01-15 20:10:00|1119.3|1115.3|1132.1|1128.1|1133.31|1129.31|1113.58|1109.58|1078
1610741700000|2021-01-15 20:15:00|1132.29|1128.29|1122.38|1118.38|1132.79|1128.79|1117.08|1113.08|1088
1610742000000|2021-01-15 20:20:00|1122.26|1118.26|1128.09|1124.09|1128.84|1124.84|1117|1113|1089
1610742300000|2021-01-15 20:25:00|1128.08|1124.08|1125.22|1121.22|1128.73|1124.73|1120.85|1116.85|1053
1610742600000|2021-01-15 20:30:00|1125.37|1121.37|1123.72|1119.72|1133.4|1129.4|1122.62|1118.62|1003
1610742900000|2021-01-15 20:35:00|1123.58|1119.58|1121.44|1117.44|1123.58|1119.58|1115.54|1111.54|1054
1610743200000|2021-01-15 20:40:00|1121.42|1117.42|1131.13|1127.13|1133.98|1129.98|1116.97|1112.97|1029
1610743500000|2021-01-15 20:45:00|1131.11|1127.11|1136.9|1132.9|1137.72|1133.72|1131.11|1127.11|959
1610743800000|2021-01-15 20:50:00|1136.88|1132.88|1136.61|1132.61|1139.99|1135.99|1132.17|1128.17|1032
1610744100000|2021-01-15 20:55:00|1136.47|1132.47|1138.32|1134.32|1139.57|1135.57|1133.77|1129.77|1028
1610744400000|2021-01-15 21:00:00|1138.34|1134.34|1136.7|1132.7|1144.36|1140.36|1136.12|1132.12|1012
1610744700000|2021-01-15 21:05:00|1136.85|1132.85|1141.82|1137.82|1141.86|1137.86|1134.45|1130.45|932
1610745000000|2021-01-15 21:10:00|1141.83|1137.83|1140.95|1136.95|1144.23|1140.23|1135.59|1131.59|904
1610745300000|2021-01-15 21:15:00|1140.96|1136.96|1136.52|1132.52|1144.17|1140.17|1135.84|1131.84|950
1610745600000|2021-01-15 21:20:00|1136.51|1132.51|1142.95|1138.95|1144.53|1140.53|1136.5|1132.5|947
1610745900000|2021-01-15 21:25:00|1142.96|1138.96|1149.89|1145.89|1149.89|1145.89|1142.96|1138.96|920
1610746200000|2021-01-15 21:30:00|1149.9|1145.9|1159.69|1155.69|1160.47|1156.47|1149.9|1145.9|955
1610746500000|2021-01-15 21:35:00|1159.71|1155.71|1157.02|1153.02|1165.28|1161.28|1156.97|1152.97|1020
1610746800000|2021-01-15 21:40:00|1157.01|1153.01|1163.9|1159.9|1164.2|1160.2|1155.5|1151.5|1001
1610747100000|2021-01-15 21:45:00|1163.89|1159.89|1161.41|1157.41|1168.05|1164.05|1161.18|1157.18|957
1610747400000|2021-01-15 21:50:00|1161.4|1157.4|1160.68|1156.68|1162.14|1158.14|1157.89|1153.89|1023
1610747700000|2021-01-15 21:55:00|1160.69|1156.69|1165.63|1161.63|1166.96|1162.96|1160|1156|715
1610784000000|2021-01-16 08:00:00|1186.64|1182.64|1183.95|1179.95|1188.04|1184.04|1183.74|1179.74|723
1610784300000|2021-01-16 08:05:00|1183.99|1179.99|1187.24|1183.24|1187.26|1183.26|1183.57|1179.57|756
1610784600000|2021-01-16 08:10:00|1187.26|1183.26|1191.19|1187.19|1192.05|1188.05|1187.23|1183.23|710
1610784900000|2021-01-16 08:15:00|1191.18|1187.18|1188.89|1184.89|1191.57|1187.57|1188.88|1184.88|654
1610785200000|2021-01-16 08:20:00|1188.93|1184.93|1181.99|1177.99|1188.97|1184.97|1180.37|1176.37|927
1610785500000|2021-01-16 08:25:00|1181.9|1177.9|1185.59|1181.59|1186.43|1182.43|1181.38|1177.38|869
1610785800000|2021-01-16 08:30:00|1185.6|1181.6|1199.56|1195.56|1199.73|1195.73|1184.47|1180.47|962
1610786100000|2021-01-16 08:35:00|1199.57|1195.57|1214.93|1210.93|1214.93|1210.93|1199.44|1195.44|1000
1610786400000|2021-01-16 08:40:00|1215|1211|1217.9|1213.9|1218.69|1214.69|1211.85|1207.85|971
1610786700000|2021-01-16 08:45:00|1217.91|1213.91|1211.63|1207.63|1218.05|1214.05|1211.45|1207.45|867
1610787000000|2021-01-16 08:50:00|1211.58|1207.58|1214.61|1210.61|1215.89|1211.89|1207.17|1203.17|957
1610787300000|2021-01-16 08:55:00|1214.63|1210.63|1217.39|1213.39|1217.68|1213.68|1213.41|1209.41|936
1610787600000|2021-01-16 09:00:00|1217.35|1213.35|1212.55|1208.55|1218.66|1214.66|1212.55|1208.55|984
1610787900000|2021-01-16 09:05:00|1212.52|1208.52|1213.64|1209.64|1216.16|1212.16|1212.01|1208.01|899
1610788200000|2021-01-16 09:10:00|1213.65|1209.65|1212.02|1208.02|1214.99|1210.99|1210.43|1206.43|1006
1610788500000|2021-01-16 09:15:00|1212.05|1208.05|1211.83|1207.83|1214.05|1210.05|1209.66|1205.66|909
1610788800000|2021-01-16 09:20:00|1211.86|1207.86|1212.16|1208.16|1213.69|1209.69|1211.03|1207.03|917
1610789100000|2021-01-16 09:25:00|1212.27|1208.27|1210.7|1206.7|1212.71|1208.71|1210.43|1206.43|901
1610789400000|2021-01-16 09:30:00|1210.72|1206.72|1211.39|1207.39|1215.36|1211.36|1210.72|1206.72|942
1610789700000|2021-01-16 09:35:00|1211.41|1207.41|1212.86|1208.86|1213.12|1209.12|1211.03|1207.03|872
1610790000000|2021-01-16 09:40:00|1212.88|1208.88|1209.53|1205.53|1216.92|1212.92|1209.2|1205.2|849
1610790300000|2021-01-16 09:45:00|1209.52|1205.52|1211.93|1207.93|1212.63|1208.63|1207.29|1203.29|927
1610790600000|2021-01-16 09:50:00|1211.91|1207.91|1214.96|1210.96|1215.83|1211.83|1211.63|1207.63|902
1610790900000|2021-01-16 09:55:00|1214.97|1210.97|1216.97|1212.97|1216.97|1212.97|1213.97|1209.97|840
1610791200000|2021-01-16 10:00:00|1217.07|1213.07|1223.9|1219.9|1226.41|1222.41|1217.06|1213.06|986
1610791500000|2021-01-16 10:05:00|1223.97|1219.97|1223.75|1219.75|1226.31|1222.31|1222.06|1218.06|898
1610791800000|2021-01-16 10:10:00|1223.7|1219.7|1223.04|1219.04|1226.32|1222.32|1223.02|1219.02|927
1610792100000|2021-01-16 10:15:00|1223.07|1219.07|1220.18|1216.18|1224.26|1220.26|1218.15|1214.15|936
1610792400000|2021-01-16 10:20:00|1220.19|1216.19|1217.82|1213.82|1220.46|1216.46|1217.82|1213.82|810
1610792700000|2021-01-16 10:25:00|1217.84|1213.84|1217.04|1213.04|1218.75|1214.75|1215.87|1211.87|807
1610793000000|2021-01-16 10:30:00|1217.02|1213.02|1209.26|1205.26|1217.34|1213.34|1209.18|1205.18|971
1610793300000|2021-01-16 10:35:00|1209.22|1205.22|1210.54|1206.54|1213.91|1209.91|1209.08|1205.08|921
1610793600000|2021-01-16 10:40:00|1210.56|1206.56|1212.28|1208.28|1213.62|1209.62|1209.79|1205.79|921
1610793900000|2021-01-16 10:45:00|1212.25|1208.25|1216.18|1212.18|1216.74|1212.74|1210.31|1206.31|893
1610794200000|2021-01-16 10:50:00|1216.21|1212.21|1211.43|1207.43|1217.38|1213.38|1211.12|1207.12|899
1610794500000|2021-01-16 10:55:00|1211.53|1207.53|1216.37|1212.37|1217.24|1213.24|1211.53|1207.53|965
1610794800000|2021-01-16 11:00:00|1216.22|1212.22|1213.69|1209.69|1218.38|1214.38|1211.04|1207.04|980
1610795100000|2021-01-16 11:05:00|1213.66|1209.66|1214.48|1210.48|1214.95|1210.95|1211.69|1207.69|893
1610795400000|2021-01-16 11:10:00|1214.42|1210.42|1214.69|1210.69|1217.21|1213.21|1211.84|1207.84|957
1610795700000|2021-01-16 11:15:00|1214.76|1210.76|1212.24|1208.24|1214.93|1210.93|1210.95|1206.95|889
1610796000000|2021-01-16 11:20:00|1212.15|1208.15|1214.6|1210.6|1215.38|1211.38|1211.21|1207.21|914
1610796300000|2021-01-16 11:25:00|1214.59|1210.59|1219.14|1215.14|1219.19|1215.19|1214.15|1210.15|705
1610796600000|2021-01-16 11:30:00|1219.11|1215.11|1226.64|1222.64|1226.79|1222.79|1218.46|1214.46|902
1610796900000|2021-01-16 11:35:00|1226.66|1222.66|1222.79|1218.79|1226.69|1222.69|1221.41|1217.41|948
1610797200000|2021-01-16 11:40:00|1222.82|1218.82|1224.99|1220.99|1226.08|1222.08|1222.48|1218.48|888
1610797500000|2021-01-16 11:45:00|1224.98|1220.98|1223.33|1219.33|1225.86|1221.86|1222.48|1218.48|862
1610797800000|2021-01-16 11:50:00|1223.34|1219.34|1219.64|1215.64|1223.66|1219.66|1216.75|1212.75|904
1610798100000|2021-01-16 11:55:00|1219.63|1215.63|1220.87|1216.87|1221.02|1217.02|1217.62|1213.62|881
1610798400000|2021-01-16 12:00:00|1220.96|1216.96|1225.99|1221.99|1226.14|1222.14|1220.96|1216.96|914
1610798700000|2021-01-16 12:05:00|1226|1222|1231.21|1227.21|1232.11|1228.11|1225.9|1221.9|892
1610799000000|2021-01-16 12:10:00|1231.26|1227.26|1227.72|1223.72|1233.67|1229.67|1227.35|1223.35|864
1610799300000|2021-01-16 12:15:00|1227.73|1223.73|1219.03|1215.03|1227.82|1223.82|1218.11|1214.11|924
1610799600000|2021-01-16 12:20:00|1219.02|1215.02|1212.6|1208.6|1219.42|1215.42|1211.89|1207.89|936
1610799900000|2021-01-16 12:25:00|1212.58|1208.58|1199.32|1195.32|1214.01|1210.01|1196.99|1192.99|1080
1610800200000|2021-01-16 12:30:00|1199.48|1195.48|1210.01|1206.01|1211.24|1207.24|1191.4|1187.4|1064
1610800500000|2021-01-16 12:35:00|1210.02|1206.02|1211.25|1207.25|1215.37|1211.37|1208.27|1204.27|993
1610800800000|2021-01-16 12:40:00|1211.22|1207.22|1213.75|1209.75|1214.9|1210.9|1209.19|1205.19|996
1610801100000|2021-01-16 12:45:00|1213.71|1209.71|1215.36|1211.36|1218.57|1214.57|1210.49|1206.49|1018
1610801400000|2021-01-16 12:50:00|1215.34|1211.34|1215.24|1211.24|1218.79|1214.79|1213.59|1209.59|988
1610801700000|2021-01-16 12:55:00|1215.1|1211.1|1219.85|1215.85|1221.54|1217.54|1214.42|1210.42|968
1610802000000|2021-01-16 13:00:00|1219.83|1215.83|1222.84|1218.84|1224.21|1220.21|1219.34|1215.34|983
1610802300000|2021-01-16 13:05:00|1222.83|1218.83|1229.61|1225.61|1232.73|1228.73|1222.7|1218.7|985
1610802600000|2021-01-16 13:10:00|1229.62|1225.62|1234.26|1230.26|1238.07|1234.07|1229.09|1225.09|1025
1610802900000|2021-01-16 13:15:00|1234.34|1230.34|1233.04|1229.04|1241.49|1237.49|1232.76|1228.76|960
1610803200000|2021-01-16 13:20:00|1233.01|1229.01|1240.83|1236.83|1241.08|1237.08|1232.44|1228.44|1015
1610803500000|2021-01-16 13:25:00|1240.82|1236.82|1246.81|1242.81|1247.64|1243.64|1239.49|1235.49|999
1610803800000|2021-01-16 13:30:00|1246.85|1242.85|1240.46|1236.46|1247.44|1243.44|1239.9|1235.9|981
1610804100000|2021-01-16 13:35:00|1240.45|1236.45|1234.33|1230.33|1240.45|1236.45|1233.69|1229.69|951
1610804400000|2021-01-16 13:40:00|1234.3|1230.3|1236.33|1232.33|1237.76|1233.76|1230.94|1226.94|978
1610804700000|2021-01-16 13:45:00|1236.35|1232.35|1239.03|1235.03|1242.69|1238.69|1233.76|1229.76|941
1610805000000|2021-01-16 13:50:00|1239|1235|1242.38|1238.38|1243.4|1239.4|1238.94|1234.94|935
1610805300000|2021-01-16 13:55:00|1242.42|1238.42|1233.57|1229.57|1242.77|1238.77|1232.38|1228.38|1002
1610805600000|2021-01-16 14:00:00|1233.62|1229.62|1228.42|1224.42|1239.67|1235.67|1228.22|1224.22|1019
1610805900000|2021-01-16 14:05:00|1228.4|1224.4|1231.67|1227.67|1231.93|1227.93|1228.28|1224.28|969
1610806200000|2021-01-16 14:10:00|1231.69|1227.69|1240.12|1236.12|1240.44|1236.44|1230.43|1226.43|967
1610806500000|2021-01-16 14:15:00|1240.13|1236.13|1241.7|1237.7|1242.61|1238.61|1239.77|1235.77|916
1610806800000|2021-01-16 14:20:00|1241.72|1237.72|1236.17|1232.17|1245.33|1241.33|1234.64|1230.64|960
1610807100000|2021-01-16 14:25:00|1236.19|1232.19|1221.49|1217.49|1238.33|1234.33|1221.41|1217.41|1067
1610807400000|2021-01-16 14:30:00|1221.55|1217.55|1226.87|1222.87|1230.88|1226.88|1220.83|1216.83|1045
1610807700000|2021-01-16 14:35:00|1226.74|1222.74|1228.47|1224.47|1230.31|1226.31|1226.35|1222.35|949
1610808000000|2021-01-16 14:40:00|1228.48|1224.48|1233.24|1229.24|1236.02|1232.02|1228.46|1224.46|962
1610808300000|2021-01-16 14:45:00|1232.97|1228.97|1238.89|1234.89|1240.27|1236.27|1232.36|1228.36|957
1610808600000|2021-01-16 14:50:00|1238.87|1234.87|1238.35|1234.35|1240.56|1236.56|1237.31|1233.31|948
1610808900000|2021-01-16 14:55:00|1238.45|1234.45|1241.23|1237.23|1242.53|1238.53|1238.17|1234.17|963
1610809200000|2021-01-16 15:00:00|1241.32|1237.32|1239.52|1235.52|1245.36|1241.36|1239.39|1235.39|878
1610809500000|2021-01-16 15:05:00|1239.51|1235.51|1240.61|1236.61|1240.75|1236.75|1234.67|1230.67|1003
1610809800000|2021-01-16 15:10:00|1240.64|1236.64|1239.61|1235.61|1244.34|1240.34|1238.99|1234.99|864
1610810100000|2021-01-16 15:15:00|1239.62|1235.62|1237.31|1233.31|1242.5|1238.5|1236.89|1232.89|930
1610810400000|2021-01-16 15:20:00|1237.28|1233.28|1237.31|1233.31|1239.39|1235.39|1235.3|1231.3|946
1610810700000|2021-01-16 15:25:00|1237.3|1233.3|1238.53|1234.53|1240.82|1236.82|1237.2|1233.2|916
1610811000000|2021-01-16 15:30:00|1238.44|1234.44|1247.31|1243.31|1247.38|1243.38|1238.44|1234.44|868
1610811300000|2021-01-16 15:35:00|1247.3|1243.3|1261.66|1257.66|1263.06|1259.06|1247.3|1243.3|1022
1610811600000|2021-01-16 15:40:00|1261.65|1257.65|1268.85|1264.85|1272.09|1268.09|1261.65|1257.65|1033
1610811900000|2021-01-16 15:45:00|1268.74|1264.74|1272.31|1268.31|1279.54|1275.54|1268.71|1264.71|1079
1610812200000|2021-01-16 15:50:00|1272.34|1268.34|1269.62|1265.62|1274.69|1270.69|1264.16|1260.16|1040
1610812500000|2021-01-16 15:55:00|1269.68|1265.68|1278.34|1274.34|1278.34|1274.34|1269.46|1265.46|995
1610812800000|2021-01-16 16:00:00|1278.42|1274.42|1274.91|1270.91|1291.69|1287.69|1273.01|1269.01|1055
1610813100000|2021-01-16 16:05:00|1274.87|1270.87|1292.77|1288.77|1293.85|1289.85|1273.85|1269.85|1065
1610813400000|2021-01-16 16:10:00|1292.78|1288.78|1282.24|1278.24|1294.72|1290.72|1281.09|1277.09|1065
1610813700000|2021-01-16 16:15:00|1282.23|1278.23|1264.49|1260.49|1285.5|1281.5|1264.36|1260.36|1084
1610814000000|2021-01-16 16:20:00|1264.32|1260.32|1270.94|1266.94|1273.32|1269.32|1264.18|1260.18|1100
1610814300000|2021-01-16 16:25:00|1270.96|1266.96|1283.07|1279.07|1283.07|1279.07|1270.71|1266.71|970
1610814600000|2021-01-16 16:30:00|1283.09|1279.09|1275.48|1271.48|1283.1|1279.1|1272.5|1268.5|1069
1610814900000|2021-01-16 16:35:00|1275.47|1271.47|1271.79|1267.79|1275.77|1271.77|1266.9|1262.9|1036
1610815200000|2021-01-16 16:40:00|1271.84|1267.84|1266.53|1262.53|1278.17|1274.17|1266.37|1262.37|984
1610815500000|2021-01-16 16:45:00|1266.5|1262.5|1255.81|1251.81|1271.94|1267.94|1255.81|1251.81|1049
1610815800000|2021-01-16 16:50:00|1255.71|1251.71|1265.65|1261.65|1266.54|1262.54|1255.64|1251.64|1057
1610816100000|2021-01-16 16:55:00|1265.7|1261.7|1269.28|1265.28|1270.83|1266.83|1263.68|1259.68|994
1610816400000|2021-01-16 17:00:00|1269.35|1265.35|1267.53|1263.53|1272.7|1268.7|1265.11|1261.11|997
1610816700000|2021-01-16 17:05:00|1267.65|1263.65|1271.26|1267.26|1272.12|1268.12|1265.58|1261.58|996
1610817000000|2021-01-16 17:10:00|1271.12|1267.12|1257.77|1253.77|1271.88|1267.88|1257.13|1253.13|1005
1610817300000|2021-01-16 17:15:00|1257.63|1253.63|1253.23|1249.23|1261.49|1257.49|1253.1|1249.1|1003
1610817600000|2021-01-16 17:20:00|1253.22|1249.22|1254.56|1250.56|1257.22|1253.22|1250.88|1246.88|1041
1610817900000|2021-01-16 17:25:00|1254.55|1250.55|1257.11|1253.11|1259.23|1255.23|1254.53|1250.53|957
1610818200000|2021-01-16 17:30:00|1257.12|1253.12|1264.1|1260.1|1264.39|1260.39|1256.77|1252.77|903
1610818500000|2021-01-16 17:35:00|1264.16|1260.16|1262.8|1258.8|1264.4|1260.4|1260.19|1256.19|946
1610818800000|2021-01-16 17:40:00|1262.81|1258.81|1263.78|1259.78|1265.57|1261.57|1262.81|1258.81|854
1610819100000|2021-01-16 17:45:00|1263.81|1259.81|1266.31|1262.31|1266.31|1262.31|1258.14|1254.14|970
1610819400000|2021-01-16 17:50:00|1266.27|1262.27|1258.72|1254.72|1267.09|1263.09|1258.63|1254.63|926
1610819700000|2021-01-16 17:55:00|1258.73|1254.73|1257.69|1253.69|1258.77|1254.77|1256.59|1252.59|922
1610820000000|2021-01-16 18:00:00|1257.55|1253.55|1247.78|1243.78|1259.47|1255.47|1247.24|1243.24|946
1610820300000|2021-01-16 18:05:00|1247.82|1243.82|1251.4|1247.4|1251.79|1247.79|1244.42|1240.42|1031
1610820600000|2021-01-16 18:10:00|1251.54|1247.54|1257.02|1253.02|1257.53|1253.53|1251.54|1247.54|965
1610820900000|2021-01-16 18:15:00|1257.03|1253.03|1260.87|1256.87|1261.01|1257.01|1256.54|1252.54|947
1610821200000|2021-01-16 18:20:00|1260.89|1256.89|1258.81|1254.81|1261.23|1257.23|1257.6|1253.6|948
1610821500000|2021-01-16 18:25:00|1258.82|1254.82|1255.06|1251.06|1259.53|1255.53|1251.69|1247.69|879
1610821800000|2021-01-16 18:30:00|1255.09|1251.09|1249.4|1245.4|1260.12|1256.12|1249.4|1245.4|993
1610822100000|2021-01-16 18:35:00|1249.38|1245.38|1246.74|1242.74|1250.8|1246.8|1246.74|1242.74|969
1610822400000|2021-01-16 18:40:00|1246.73|1242.73|1250.3|1246.3|1256.92|1252.92|1244.51|1240.51|970
1610822700000|2021-01-16 18:45:00|1250.27|1246.27|1251.92|1247.92|1255.6|1251.6|1249.33|1245.33|879
1610823000000|2021-01-16 18:50:00|1251.93|1247.93|1249.98|1245.98|1254.37|1250.37|1248.72|1244.72|967
1610823300000|2021-01-16 18:55:00|1249.95|1245.95|1234.57|1230.57|1251.08|1247.08|1232.7|1228.7|1001
1610823600000|2021-01-16 19:00:00|1234.61|1230.61|1238.6|1234.6|1240.3|1236.3|1222.31|1218.31|1110
1610823900000|2021-01-16 19:05:00|1238.55|1234.55|1243.85|1239.85|1245.28|1241.28|1233.83|1229.83|1065
1610824200000|2021-01-16 19:10:00|1243.65|1239.65|1239.41|1235.41|1245.66|1241.66|1239.4|1235.4|1041
1610824500000|2021-01-16 19:15:00|1239.37|1235.37|1240.76|1236.76|1241|1237|1234.09|1230.09|966
1610824800000|2021-01-16 19:20:00|1240.77|1236.77|1244.41|1240.41|1244.53|1240.53|1235.82|1231.82|984
1610825100000|2021-01-16 19:25:00|1244.46|1240.46|1239.15|1235.15|1248.99|1244.99|1238.92|1234.92|1004
1610825400000|2021-01-16 19:30:00|1239.16|1235.16|1255.7|1251.7|1257.48|1253.48|1239|1235|1031
1610825700000|2021-01-16 19:35:00|1255.71|1251.71|1253.32|1249.32|1257.96|1253.96|1252.87|1248.87|983
1610826000000|2021-01-16 19:40:00|1252.88|1248.88|1251.19|1247.19|1255.27|1251.27|1245.98|1241.98|1054
1610826300000|2021-01-16 19:45:00|1251.11|1247.11|1252.23|1248.23|1255.08|1251.08|1248.77|1244.77|1032
1610826600000|2021-01-16 19:50:00|1252.18|1248.18|1253.48|1249.48|1253.87|1249.87|1250.47|1246.47|974
1610826900000|2021-01-16 19:55:00|1253.46|1249.46|1255.75|1251.75|1256.44|1252.44|1252.04|1248.04|974
1610827200000|2021-01-16 20:00:00|1255.93|1251.93|1259.74|1255.74|1259.75|1255.75|1249.25|1245.25|1023
1610827500000|2021-01-16 20:05:00|1259.79|1255.79|1261.63|1257.63|1266.07|1262.07|1259.79|1255.79|946
1610827800000|2021-01-16 20:10:00|1261.58|1257.58|1264.47|1260.47|1265.4|1261.4|1257.02|1253.02|986
1610828100000|2021-01-16 20:15:00|1264.51|1260.51|1266.67|1262.67|1266.86|1262.86|1260.42|1256.42|913
1610828400000|2021-01-16 20:20:00|1266.72|1262.72|1268.11|1264.11|1268.44|1264.44|1265.4|1261.4|784
1610828700000|2021-01-16 20:25:00|1268.16|1264.16|1276.08|1272.08|1276.08|1272.08|1265.83|1261.83|912
1610829000000|2021-01-16 20:30:00|1276.04|1272.04|1276.46|1272.46|1283.61|1279.61|1275.95|1271.95|1024
1610829300000|2021-01-16 20:35:00|1276.28|1272.28|1279.24|1275.24|1280.86|1276.86|1276.15|1272.15|998
1610829600000|2021-01-16 20:40:00|1279.22|1275.22|1277.89|1273.89|1281.51|1277.51|1277.59|1273.59|914
1610829900000|2021-01-16 20:45:00|1277.87|1273.87|1269.68|1265.68|1277.87|1273.87|1269.66|1265.66|935
1610830200000|2021-01-16 20:50:00|1269.51|1265.51|1274.61|1270.61|1274.75|1270.75|1264.65|1260.65|988
1610830500000|2021-01-16 20:55:00|1274.28|1270.28|1276.18|1272.18|1276.24|1272.24|1270.57|1266.57|921
1610830800000|2021-01-16 21:00:00|1276.2|1272.2|1267.88|1263.88|1276.45|1272.45|1266.96|1262.96|769
1610831100000|2021-01-16 21:05:00|1267.84|1263.84|1268.37|1264.37|1268.38|1264.38|1265.58|1261.58|618
1610831400000|2021-01-16 21:10:00|1268.38|1264.38|1260.54|1256.54|1269.98|1265.98|1259.48|1255.48|630
1610831700000|2021-01-16 21:15:00|1260.5|1256.5|1257.55|1253.55|1263.49|1259.49|1255.58|1251.58|864
1610832000000|2021-01-16 21:20:00|1257.57|1253.57|1256.99|1252.99|1258.14|1254.14|1254.23|1250.23|702
1610832300000|2021-01-16 21:25:00|1257|1253|1257.46|1253.46|1258.09|1254.09|1254.73|1250.73|809
1610832600000|2021-01-16 21:30:00|1257.49|1253.49|1244.17|1240.17|1258.43|1254.43|1244.17|1240.17|946
1610832900000|2021-01-16 21:35:00|1244.13|1240.13|1239.9|1235.9|1246.33|1242.33|1234.98|1230.98|1101
1610833200000|2021-01-16 21:40:00|1239.95|1235.95|1236|1232|1242.11|1238.11|1235.62|1231.62|1052
1610833500000|2021-01-16 21:45:00|1235.99|1231.99|1239.92|1235.92|1245.38|1241.38|1235.66|1231.66|1092
1610833800000|2021-01-16 21:50:00|1239.91|1235.91|1234.47|1230.47|1243.45|1239.45|1234.45|1230.45|1064
1610834100000|2021-01-16 21:55:00|1234.55|1230.55|1237.37|1233.37|1238.03|1234.03|1225.41|1221.41|1069
1610834400000|2021-01-16 22:00:00|1237.23|1233.23|1216.23|1212.23|1237.42|1233.42|1215.18|1211.18|929
1610834700000|2021-01-16 22:05:00|1216.69|1212.69|1217.59|1213.59|1220.25|1216.25|1202.5|1198.5|1005
1610835000000|2021-01-16 22:10:00|1217.51|1213.51|1219.83|1215.83|1221.69|1217.69|1211.05|1207.05|913
1610835300000|2021-01-16 22:15:00|1219.84|1215.84|1228.26|1224.26|1231.71|1227.71|1219.83|1215.83|823
1610835600000|2021-01-16 22:20:00|1228.29|1224.29|1231.36|1227.36|1231.63|1227.63|1227.6|1223.6|682
1610835900000|2021-01-16 22:25:00|1231.38|1227.38|1225.49|1221.49|1231.49|1227.49|1224.6|1220.6|785
1610836200000|2021-01-16 22:30:00|1225.5|1221.5|1233.6|1229.6|1234.81|1230.81|1225.18|1221.18|738
1610836500000|2021-01-16 22:35:00|1233.59|1229.59|1232.61|1228.61|1233.83|1229.83|1230.86|1226.86|720
1610836800000|2021-01-16 22:40:00|1232.6|1228.6|1231.64|1227.64|1233.16|1229.16|1227.88|1223.88|729
1610837100000|2021-01-16 22:45:00|1231.63|1227.63|1240.92|1236.92|1240.95|1236.95|1228.65|1224.65|889
1610837400000|2021-01-16 22:50:00|1240.94|1236.94|1235.22|1231.22|1241.34|1237.34|1234.06|1230.06|811
1610837700000|2021-01-16 22:55:00|1235.21|1231.21|1234.51|1230.51|1235.25|1231.25|1231.96|1227.96|848
1610838000000|2021-01-16 23:00:00|1234.7|1230.7|1230.53|1226.53|1235.13|1231.13|1227.66|1223.66|866
1610838300000|2021-01-16 23:05:00|1230.55|1226.55|1231.87|1227.87|1232.55|1228.55|1225.27|1221.27|845
1610838600000|2021-01-16 23:10:00|1231.38|1227.38|1230.62|1226.62|1234.64|1230.64|1230.36|1226.36|1006
1610838900000|2021-01-16 23:15:00|1230.63|1226.63|1225.61|1221.61|1232.48|1228.48|1224.58|1220.58|929
1610839200000|2021-01-16 23:20:00|1225.41|1221.41|1219.12|1215.12|1226.32|1222.32|1215.79|1211.79|987
1610839500000|2021-01-16 23:25:00|1219.09|1215.09|1227.05|1223.05|1227.1|1223.1|1218.82|1214.82|1005
1610839800000|2021-01-16 23:30:00|1227.07|1223.07|1236.7|1232.7|1237.25|1233.25|1224.96|1220.96|987
1610840100000|2021-01-16 23:35:00|1236.72|1232.72|1239.56|1235.56|1241.2|1237.2|1235.49|1231.49|977
1610840400000|2021-01-16 23:40:00|1239.58|1235.58|1237.77|1233.77|1241.64|1237.64|1236.92|1232.92|898
1610840700000|2021-01-16 23:45:00|1237.81|1233.81|1235.79|1231.79|1239.28|1235.28|1235.21|1231.21|918
1610841000000|2021-01-16 23:50:00|1235.87|1231.87|1237.17|1233.17|1239.25|1235.25|1235.81|1231.81|868
1610841300000|2021-01-16 23:55:00|1237.31|1233.31|1230.23|1226.23|1238.41|1234.41|1230.23|1226.23|913
1610841600000|2021-01-17 00:00:00|1230.25|1226.25|1216.82|1212.82|1230.4|1226.4|1214.9|1210.9|1050
1610841900000|2021-01-17 00:05:00|1216.84|1212.84|1219.11|1215.11|1223.68|1219.68|1215.92|1211.92|1029
1610842200000|2021-01-17 00:10:00|1219.15|1215.15|1212.67|1208.67|1219.58|1215.58|1206.96|1202.96|1057
1610842500000|2021-01-17 00:15:00|1212.71|1208.71|1210.62|1206.62|1212.87|1208.87|1203.96|1199.96|1070
1610842800000|2021-01-17 00:20:00|1210.68|1206.68|1210.41|1206.41|1213.34|1209.34|1206.51|1202.51|1015
1610843100000|2021-01-17 00:25:00|1210.42|1206.42|1218.63|1214.63|1218.97|1214.97|1209.9|1205.9|978
1610843400000|2021-01-17 00:30:00|1218.61|1214.61|1227.59|1223.59|1227.59|1223.59|1218.2|1214.2|937
1610843700000|2021-01-17 00:35:00|1227.47|1223.47|1230.38|1226.38|1231.62|1227.62|1225.95|1221.95|1063
1610844000000|2021-01-17 00:40:00|1230.32|1226.32|1231.68|1227.68|1234.15|1230.15|1228.72|1224.72|1027
1610844300000|2021-01-17 00:45:00|1231.6|1227.6|1234.51|1230.51|1236.84|1232.84|1229.47|1225.47|964
1610844600000|2021-01-17 00:50:00|1234.5|1230.5|1239.08|1235.08|1240.47|1236.47|1232.39|1228.39|906
1610844900000|2021-01-17 00:55:00|1239.13|1235.13|1237.47|1233.47|1239.45|1235.45|1234.81|1230.81|876
1610845200000|2021-01-17 01:00:00|1237.46|1233.46|1232.76|1228.76|1237.47|1233.47|1230.64|1226.64|944
1610845500000|2021-01-17 01:05:00|1232.81|1228.81|1237.56|1233.56|1237.73|1233.73|1231.27|1227.27|840
1610845800000|2021-01-17 01:10:00|1237.55|1233.55|1238.92|1234.92|1239.71|1235.71|1232.48|1228.48|933
1610846100000|2021-01-17 01:15:00|1238.9|1234.9|1235.16|1231.16|1239.19|1235.19|1233.88|1229.88|954
1610846400000|2021-01-17 01:20:00|1235.14|1231.14|1235.98|1231.98|1237.37|1233.37|1232.16|1228.16|970
1610846700000|2021-01-17 01:25:00|1235.93|1231.93|1238.13|1234.13|1238.13|1234.13|1230.91|1226.91|977
1610847000000|2021-01-17 01:30:00|1238.16|1234.16|1229.47|1225.47|1239.49|1235.49|1228.03|1224.03|1013
1610847300000|2021-01-17 01:35:00|1229.43|1225.43|1229.77|1225.77|1233.22|1229.22|1228.76|1224.76|938
1610847600000|2021-01-17 01:40:00|1229.59|1225.59|1231.94|1227.94|1233.65|1229.65|1228.95|1224.95|893
1610847900000|2021-01-17 01:45:00|1231.92|1227.92|1232.59|1228.59|1234.56|1230.56|1230.47|1226.47|975
1610848200000|2021-01-17 01:50:00|1232.55|1228.55|1240.18|1236.18|1241.37|1237.37|1232.27|1228.27|1017
1610848500000|2021-01-17 01:55:00|1240.27|1236.27|1252.69|1248.69|1252.77|1248.77|1239.88|1235.88|1004
1610848800000|2021-01-17 02:00:00|1252.68|1248.68|1251.37|1247.37|1253.09|1249.09|1249.28|1245.28|1015
1610849100000|2021-01-17 02:05:00|1251.36|1247.36|1256.76|1252.76|1256.8|1252.8|1251.13|1247.13|921
1610849400000|2021-01-17 02:10:00|1256.78|1252.78|1255.74|1251.74|1260.12|1256.12|1255.66|1251.66|835
1610849700000|2021-01-17 02:15:00|1255.77|1251.77|1250.03|1246.03|1259.86|1255.86|1250.03|1246.03|966
1610850000000|2021-01-17 02:20:00|1250.09|1246.09|1250.96|1246.96|1252.18|1248.18|1248.76|1244.76|871
1610850300000|2021-01-17 02:25:00|1250.83|1246.83|1250.18|1246.18|1252.7|1248.7|1249.93|1245.93|823
1610850600000|2021-01-17 02:30:00|1250.15|1246.15|1249.36|1245.36|1251.16|1247.16|1247.58|1243.58|827
1610850900000|2021-01-17 02:35:00|1249.37|1245.37|1251.43|1247.43|1251.93|1247.93|1248.56|1244.56|815
1610851200000|2021-01-17 02:40:00|1251.48|1247.48|1245.77|1241.77|1251.67|1247.67|1245.49|1241.49|887
1610851500000|2021-01-17 02:45:00|1245.68|1241.68|1248.74|1244.74|1248.79|1244.79|1245.21|1241.21|904
1610851800000|2021-01-17 02:50:00|1248.76|1244.76|1241.04|1237.04|1249.88|1245.88|1240.79|1236.79|909
1610852100000|2021-01-17 02:55:00|1241.03|1237.03|1247.48|1243.48|1250.21|1246.21|1240.97|1236.97|939
1610852400000|2021-01-17 03:00:00|1247.53|1243.53|1244.55|1240.55|1247.56|1243.56|1240.36|1236.36|874
1610852700000|2021-01-17 03:05:00|1244.56|1240.56|1244.46|1240.46|1247.46|1243.46|1243.78|1239.78|931
1610853000000|2021-01-17 03:10:00|1244.42|1240.42|1249.4|1245.4|1249.5|1245.5|1243.48|1239.48|912
1610853300000|2021-01-17 03:15:00|1249.38|1245.38|1249.17|1245.17|1249.9|1245.9|1245.94|1241.94|905
1610853600000|2021-01-17 03:20:00|1249.18|1245.18|1245.89|1241.89|1249.18|1245.18|1245.66|1241.66|914
1610853900000|2021-01-17 03:25:00|1245.93|1241.93|1243.94|1239.94|1246.29|1242.29|1242.85|1238.85|810
1610854200000|2021-01-17 03:30:00|1243.87|1239.87|1238.88|1234.88|1244.13|1240.13|1235.74|1231.74|943
1610854500000|2021-01-17 03:35:00|1238.91|1234.91|1235.13|1231.13|1239.43|1235.43|1234|1230|1009
1610854800000|2021-01-17 03:40:00|1235.17|1231.17|1236.17|1232.17|1237.15|1233.15|1234.07|1230.07|884
1610855100000|2021-01-17 03:45:00|1236.19|1232.19|1240.99|1236.99|1241.7|1237.7|1235.31|1231.31|926
1610855400000|2021-01-17 03:50:00|1241|1237|1243.22|1239.22|1243.75|1239.75|1240.51|1236.51|926
1610855700000|2021-01-17 03:55:00|1243.21|1239.21|1243.54|1239.54|1244.54|1240.54|1241.52|1237.52|834
1610856000000|2021-01-17 04:00:00|1243.55|1239.55|1249.49|1245.49|1250.48|1246.48|1239.96|1235.96|938
1610856300000|2021-01-17 04:05:00|1249.5|1245.5|1249.98|1245.98|1250.6|1246.6|1248.88|1244.88|756
1610856600000|2021-01-17 04:10:00|1249.97|1245.97|1250.66|1246.66|1251.52|1247.52|1249.48|1245.48|838
1610856900000|2021-01-17 04:15:00|1250.64|1246.64|1250.97|1246.97|1251.91|1247.91|1249.68|1245.68|851
1610857200000|2021-01-17 04:20:00|1250.94|1246.94|1241.89|1237.89|1251.05|1247.05|1241.51|1237.51|870
1610857500000|2021-01-17 04:25:00|1241.75|1237.75|1245.85|1241.85|1245.87|1241.87|1241.65|1237.65|840
1610857800000|2021-01-17 04:30:00|1245.93|1241.93|1248.42|1244.42|1250.65|1246.65|1245.82|1241.82|828
1610858100000|2021-01-17 04:35:00|1248.41|1244.41|1239.83|1235.83|1248.58|1244.58|1239.23|1235.23|901
1610858400000|2021-01-17 04:40:00|1239.86|1235.86|1237.97|1233.97|1240.22|1236.22|1236.41|1232.41|831
1610858700000|2021-01-17 04:45:00|1237.98|1233.98|1235.69|1231.69|1239.77|1235.77|1234.92|1230.92|905
1610859000000|2021-01-17 04:50:00|1235.68|1231.68|1226.87|1222.87|1235.69|1231.69|1223.39|1219.39|1018
1610859300000|2021-01-17 04:55:00|1226.78|1222.78|1225.6|1221.6|1228.49|1224.49|1225.48|1221.48|887
1610859600000|2021-01-17 05:00:00|1225.62|1221.62|1228.64|1224.64|1230.64|1226.64|1224.58|1220.58|910
1610859900000|2021-01-17 05:05:00|1228.68|1224.68|1226.58|1222.58|1228.92|1224.92|1223.13|1219.13|926
1610860200000|2021-01-17 05:10:00|1226.47|1222.47|1227.62|1223.62|1227.62|1223.62|1222.39|1218.39|980
1610860500000|2021-01-17 05:15:00|1227.57|1223.57|1216.39|1212.39|1227.77|1223.77|1216.21|1212.21|962
1610860800000|2021-01-17 05:20:00|1216.37|1212.37|1221.21|1217.21|1221.24|1217.24|1214.38|1210.38|1035
1610861100000|2021-01-17 05:25:00|1221.2|1217.2|1223.5|1219.5|1225.13|1221.13|1221.12|1217.12|975
1610861400000|2021-01-17 05:30:00|1223.48|1219.48|1219.52|1215.52|1225.69|1221.69|1218.66|1214.66|955
1610861700000|2021-01-17 05:35:00|1219.59|1215.59|1226.22|1222.22|1227.33|1223.33|1216.41|1212.41|1000
1610862000000|2021-01-17 05:40:00|1226.19|1222.19|1222.76|1218.76|1227.03|1223.03|1221.37|1217.37|892
1610862300000|2021-01-17 05:45:00|1222.74|1218.74|1226.56|1222.56|1226.62|1222.62|1219.16|1215.16|986
1610862600000|2021-01-17 05:50:00|1226.58|1222.58|1220.07|1216.07|1226.58|1222.58|1219.94|1215.94|946
1610862900000|2021-01-17 05:55:00|1220.09|1216.09|1217.57|1213.57|1221.47|1217.47|1216.09|1212.09|941
1610863200000|2021-01-17 06:00:00|1217.66|1213.66|1219.42|1215.42|1219.47|1215.47|1208.68|1204.68|1052
1610863500000|2021-01-17 06:05:00|1219.41|1215.41|1223.91|1219.91|1224.83|1220.83|1219.41|1215.41|965
1610863800000|2021-01-17 06:10:00|1224.03|1220.03|1224.44|1220.44|1225.91|1221.91|1224.03|1220.03|901
1610864100000|2021-01-17 06:15:00|1224.42|1220.42|1214.78|1210.78|1225.75|1221.75|1214.49|1210.49|959
1610864400000|2021-01-17 06:20:00|1214.75|1210.75|1208.97|1204.97|1214.88|1210.88|1207.23|1203.23|1097
1610864700000|2021-01-17 06:25:00|1209.07|1205.07|1205.05|1201.05|1210.8|1206.8|1203.17|1199.17|1028
1610865000000|2021-01-17 06:30:00|1204.98|1200.98|1209.33|1205.33|1209.49|1205.49|1203.42|1199.42|1014
1610865300000|2021-01-17 06:35:00|1209.23|1205.23|1209.34|1205.34|1213.27|1209.27|1207.79|1203.79|1026
1610865600000|2021-01-17 06:40:00|1209.36|1205.36|1212.2|1208.2|1213.13|1209.13|1208.71|1204.71|1004
1610865900000|2021-01-17 06:45:00|1212.18|1208.18|1216.18|1212.18|1216.78|1212.78|1210.7|1206.7|893
1610866200000|2021-01-17 06:50:00|1216.17|1212.17|1213.71|1209.71|1216.18|1212.18|1212.27|1208.27|978
1610866500000|2021-01-17 06:55:00|1213.73|1209.73|1215.01|1211.01|1216.72|1212.72|1213.18|1209.18|964
1610866800000|2021-01-17 07:00:00|1215.05|1211.05|1207.89|1203.89|1215.05|1211.05|1207.79|1203.79|1012
1610867100000|2021-01-17 07:05:00|1208.03|1204.03|1207.06|1203.06|1211.55|1207.55|1207.04|1203.04|957
1610867400000|2021-01-17 07:10:00|1206.91|1202.91|1222.06|1218.06|1222.44|1218.44|1206.89|1202.89|837
1610867700000|2021-01-17 07:15:00|1222.07|1218.07|1225.92|1221.92|1229.54|1225.54|1220.54|1216.54|835
1610868000000|2021-01-17 07:20:00|1225.91|1221.91|1219.08|1215.08|1226.95|1222.95|1218.91|1214.91|829
1610868300000|2021-01-17 07:25:00|1218.58|1214.58|1211.31|1207.31|1218.65|1214.65|1208.28|1204.28|850
1610868600000|2021-01-17 07:30:00|1211.2|1207.2|1189.47|1185.47|1211.31|1207.31|1183.3|1179.3|966
1610868900000|2021-01-17 07:35:00|1189.5|1185.5|1187.57|1183.57|1195.99|1191.99|1184.32|1180.32|1027
1610869200000|2021-01-17 07:40:00|1187.64|1183.64|1184.86|1180.86|1190.8|1186.8|1184.83|1180.83|1047
1610869500000|2021-01-17 07:45:00|1184.73|1180.73|1189.12|1185.12|1189.27|1185.27|1172.91|1168.91|1072
1610869800000|2021-01-17 07:50:00|1189.09|1185.09|1192.89|1188.89|1195.19|1191.19|1187|1183|1002
1610870100000|2021-01-17 07:55:00|1192.85|1188.85|1184.27|1180.27|1194.08|1190.08|1183.58|1179.58|1018
1610870400000|2021-01-17 08:00:00|1184.14|1180.14|1179.68|1175.68|1184.28|1180.28|1168.43|1164.43|1082
1610870700000|2021-01-17 08:05:00|1179.69|1175.69|1179.1|1175.1|1183.04|1179.04|1175.63|1171.63|1072
1610871000000|2021-01-17 08:10:00|1179.14|1175.14|1186.15|1182.15|1186.15|1182.15|1179.04|1175.04|1058
1610871300000|2021-01-17 08:15:00|1186.27|1182.27|1192.39|1188.39|1193.69|1189.69|1186.27|1182.27|1052
1610871600000|2021-01-17 08:20:00|1192.44|1188.44|1190.01|1186.01|1192.5|1188.5|1184.65|1180.65|1039
1610871900000|2021-01-17 08:25:00|1190.03|1186.03|1195.73|1191.73|1195.73|1191.73|1186.48|1182.48|992
1610872200000|2021-01-17 08:30:00|1195.67|1191.67|1192.7|1188.7|1197.55|1193.55|1189.2|1185.2|1002
1610872500000|2021-01-17 08:35:00|1192.73|1188.73|1189.02|1185.02|1192.9|1188.9|1188.96|1184.96|936
1610872800000|2021-01-17 08:40:00|1189.03|1185.03|1187.04|1183.04|1192.65|1188.65|1184.58|1180.58|993
1610873100000|2021-01-17 08:45:00|1187|1183|1186.83|1182.83|1191.48|1187.48|1184.77|1180.77|1028
1610873400000|2021-01-17 08:50:00|1186.78|1182.78|1188.35|1184.35|1190.97|1186.97|1182.76|1178.76|1026
1610873700000|2021-01-17 08:55:00|1188.33|1184.33|1197.62|1193.62|1197.62|1193.62|1186.05|1182.05|1031
1610874000000|2021-01-17 09:00:00|1197.57|1193.57|1207.62|1203.62|1207.66|1203.66|1195.13|1191.13|1014
1610874300000|2021-01-17 09:05:00|1207.7|1203.7|1209.27|1205.27|1213.41|1209.41|1207.67|1203.67|1026
1610874600000|2021-01-17 09:10:00|1209.26|1205.26|1208.61|1204.61|1211.25|1207.25|1207.06|1203.06|1009
1610874900000|2021-01-17 09:15:00|1208.6|1204.6|1210.5|1206.5|1211.56|1207.56|1205.92|1201.92|924
1610875200000|2021-01-17 09:20:00|1210.51|1206.51|1208.49|1204.49|1210.51|1206.51|1207.34|1203.34|996
1610875500000|2021-01-17 09:25:00|1208.46|1204.46|1204.75|1200.75|1211.2|1207.2|1203.56|1199.56|953
1610875800000|2021-01-17 09:30:00|1204.81|1200.81|1199.08|1195.08|1204.95|1200.95|1197.48|1193.48|966
1610876100000|2021-01-17 09:35:00|1199.1|1195.1|1187.04|1183.04|1200.45|1196.45|1186.59|1182.59|1051
1610876400000|2021-01-17 09:40:00|1187.07|1183.07|1191.19|1187.19|1191.23|1187.23|1184.47|1180.47|1083
1610876700000|2021-01-17 09:45:00|1191.28|1187.28|1189.24|1185.24|1193.47|1189.47|1188.08|1184.08|1067
1610877000000|2021-01-17 09:50:00|1189.26|1185.26|1177.74|1173.74|1190.13|1186.13|1177.51|1173.51|1018
1610877300000|2021-01-17 09:55:00|1177.79|1173.79|1182.06|1178.06|1184.25|1180.25|1177.49|1173.49|1064
1610877600000|2021-01-17 10:00:00|1182.07|1178.07|1187.37|1183.37|1187.96|1183.96|1169.18|1165.18|1025
1610877900000|2021-01-17 10:05:00|1187.39|1183.39|1190.8|1186.8|1192.88|1188.88|1182.78|1178.78|1071
1610878200000|2021-01-17 10:10:00|1190.76|1186.76|1192.16|1188.16|1193.06|1189.06|1187.31|1183.31|1055
1610878500000|2021-01-17 10:15:00|1191.88|1187.88|1194.1|1190.1|1194.66|1190.66|1187.38|1183.38|1068
1610878800000|2021-01-17 10:20:00|1194.04|1190.04|1198.92|1194.92|1199.32|1195.32|1189.77|1185.77|1030
1610879100000|2021-01-17 10:25:00|1198.85|1194.85|1195.72|1191.72|1199.03|1195.03|1194.83|1190.83|1051
1610879400000|2021-01-17 10:30:00|1195.75|1191.75|1202.77|1198.77|1203.35|1199.35|1195.72|1191.72|1034
1610879700000|2021-01-17 10:35:00|1202.75|1198.75|1206.07|1202.07|1208.3|1204.3|1202.74|1198.74|1016
1610880000000|2021-01-17 10:40:00|1206.09|1202.09|1204.86|1200.86|1206.13|1202.13|1200.01|1196.01|999
1610880300000|2021-01-17 10:45:00|1204.95|1200.95|1207.1|1203.1|1211.51|1207.51|1204.9|1200.9|1048
1610880600000|2021-01-17 10:50:00|1207|1203|1205.41|1201.41|1208.56|1204.56|1204.28|1200.28|1063
1610880900000|2021-01-17 10:55:00|1205.4|1201.4|1204.53|1200.53|1208.53|1204.53|1204.15|1200.15|1035
1610881200000|2021-01-17 11:00:00|1204.45|1200.45|1211.08|1207.08|1211.9|1207.9|1204.31|1200.31|1039
1610881500000|2021-01-17 11:05:00|1211.09|1207.09|1210.16|1206.16|1211.86|1207.86|1207.54|1203.54|1002
1610881800000|2021-01-17 11:10:00|1210.1|1206.1|1216.04|1212.04|1216.21|1212.21|1208.7|1204.7|912
1610882100000|2021-01-17 11:15:00|1216.11|1212.11|1208.48|1204.48|1218.17|1214.17|1208.48|1204.48|1012
1610882400000|2021-01-17 11:20:00|1208.46|1204.46|1209.54|1205.54|1212.02|1208.02|1206.8|1202.8|987
1610882700000|2021-01-17 11:25:00|1209.55|1205.55|1211.66|1207.66|1212.54|1208.54|1208.12|1204.12|1016
1610883000000|2021-01-17 11:30:00|1211.65|1207.65|1207.93|1203.93|1213.11|1209.11|1205.89|1201.89|924
1610883300000|2021-01-17 11:35:00|1207.96|1203.96|1219.11|1215.11|1219.34|1215.34|1207.59|1203.59|999
1610883600000|2021-01-17 11:40:00|1219.23|1215.23|1225.32|1221.32|1225.91|1221.91|1218.33|1214.33|961
1610883900000|2021-01-17 11:45:00|1225.3|1221.3|1224.36|1220.36|1225.36|1221.36|1219.73|1215.73|988
1610884200000|2021-01-17 11:50:00|1224.34|1220.34|1227.48|1223.48|1227.48|1223.48|1221.97|1217.97|1017
1610884500000|2021-01-17 11:55:00|1227.31|1223.31|1222.52|1218.52|1229.81|1225.81|1222.31|1218.31|942
1610884800000|2021-01-17 12:00:00|1222.46|1218.46|1216.49|1212.49|1226.02|1222.02|1216.11|1212.11|982
1610885100000|2021-01-17 12:05:00|1216.48|1212.48|1214.63|1210.63|1217.72|1213.72|1214.63|1210.63|892
1610885400000|2021-01-17 12:10:00|1214.67|1210.67|1218.51|1214.51|1221.69|1217.69|1213.5|1209.5|905
1610885700000|2021-01-17 12:15:00|1218.5|1214.5|1226.3|1222.3|1226.47|1222.47|1217.6|1213.6|888
1610886000000|2021-01-17 12:20:00|1226.31|1222.31|1224.44|1220.44|1227.96|1223.96|1224.3|1220.3|868
1610886300000|2021-01-17 12:25:00|1224.45|1220.45|1221.31|1217.31|1225.76|1221.76|1221.3|1217.3|914
1610886600000|2021-01-17 12:30:00|1221.3|1217.3|1213.4|1209.4|1224.08|1220.08|1213.4|1209.4|982
1610886900000|2021-01-17 12:35:00|1213.42|1209.42|1216.6|1212.6|1217.12|1213.12|1212.74|1208.74|926
1610887200000|2021-01-17 12:40:00|1216.65|1212.65|1217.98|1213.98|1220.85|1216.85|1215.9|1211.9|958
1610887500000|2021-01-17 12:45:00|1217.91|1213.91|1220.66|1216.66|1222.29|1218.29|1217.89|1213.89|898
1610887800000|2021-01-17 12:50:00|1220.63|1216.63|1215.93|1211.93|1220.63|1216.63|1211.47|1207.47|1033
1610888100000|2021-01-17 12:55:00|1215.92|1211.92|1214.66|1210.66|1216|1212|1211.35|1207.35|981
1610888400000|2021-01-17 13:00:00|1214.65|1210.65|1214.37|1210.37|1216.9|1212.9|1212.61|1208.61|946
1610888700000|2021-01-17 13:05:00|1214.38|1210.38|1224.08|1220.08|1224.13|1220.13|1213.29|1209.29|919
1610889000000|2021-01-17 13:10:00|1224.11|1220.11|1222.65|1218.65|1225.76|1221.76|1222.02|1218.02|913
1610889300000|2021-01-17 13:15:00|1222.62|1218.62|1223.62|1219.62|1224.98|1220.98|1221.73|1217.73|951
1610889600000|2021-01-17 13:20:00|1223.61|1219.61|1222.11|1218.11|1224.43|1220.43|1221.79|1217.79|907
1610889900000|2021-01-17 13:25:00|1222.1|1218.1|1222.59|1218.59|1223.95|1219.95|1222.1|1218.1|900
1610890200000|2021-01-17 13:30:00|1222.54|1218.54|1218.07|1214.07|1228.57|1224.57|1217.78|1213.78|982
1610890500000|2021-01-17 13:35:00|1217.9|1213.9|1213.64|1209.64|1218.1|1214.1|1212.33|1208.33|997
1610890800000|2021-01-17 13:40:00|1213.63|1209.63|1210.96|1206.96|1214.77|1210.77|1208.13|1204.13|927
1610891100000|2021-01-17 13:45:00|1210.95|1206.95|1206.84|1202.84|1213.71|1209.71|1206.52|1202.52|1024
1610891400000|2021-01-17 13:50:00|1206.83|1202.83|1208.96|1204.96|1209.37|1205.37|1206.14|1202.14|1006
1610891700000|2021-01-17 13:55:00|1208.95|1204.95|1200.49|1196.49|1208.98|1204.98|1198.97|1194.97|970
1610892000000|2021-01-17 14:00:00|1200.47|1196.47|1203.24|1199.24|1204.61|1200.61|1194.4|1190.4|1011
1610892300000|2021-01-17 14:05:00|1203.28|1199.28|1199.52|1195.52|1205.42|1201.42|1198.38|1194.38|989
1610892600000|2021-01-17 14:10:00|1199.51|1195.51|1203.86|1199.86|1204.55|1200.55|1198.81|1194.81|1011
1610892900000|2021-01-17 14:15:00|1203.83|1199.83|1207.2|1203.2|1208.7|1204.7|1200.56|1196.56|1004
1610893200000|2021-01-17 14:20:00|1207.22|1203.22|1201.36|1197.36|1207.35|1203.35|1201.2|1197.2|938
1610893500000|2021-01-17 14:25:00|1201.37|1197.37|1204.06|1200.06|1206.8|1202.8|1201.27|1197.27|1017
1610893800000|2021-01-17 14:30:00|1204.05|1200.05|1212.21|1208.21|1213.24|1209.24|1202.73|1198.73|978
1610894100000|2021-01-17 14:35:00|1212.23|1208.23|1210.7|1206.7|1213.15|1209.15|1210.28|1206.28|947
1610894400000|2021-01-17 14:40:00|1210.8|1206.8|1209.29|1205.29|1210.97|1206.97|1208.48|1204.48|880
1610894700000|2021-01-17 14:45:00|1209.26|1205.26|1211.23|1207.23|1214.8|1210.8|1208.68|1204.68|926
1610895000000|2021-01-17 14:50:00|1211.22|1207.22|1209.6|1205.6|1213.35|1209.35|1209.6|1205.6|928
1610895300000|2021-01-17 14:55:00|1209.61|1205.61|1201.01|1197.01|1210|1206|1201.01|1197.01|959
1610895600000|2021-01-17 15:00:00|1200.91|1196.91|1209.52|1205.52|1210.16|1206.16|1200.7|1196.7|999
1610895900000|2021-01-17 15:05:00|1209.65|1205.65|1221.09|1217.09|1221.95|1217.95|1209.65|1205.65|1019
1610896200000|2021-01-17 15:10:00|1221.11|1217.11|1235.01|1231.01|1235.01|1231.01|1221.06|1217.06|972
1610896500000|2021-01-17 15:15:00|1234.98|1230.98|1238.59|1234.59|1241.05|1237.05|1234.98|1230.98|933
1610896800000|2021-01-17 15:20:00|1238.58|1234.58|1238.93|1234.93|1240.93|1236.93|1235.84|1231.84|920
1610897100000|2021-01-17 15:25:00|1238.91|1234.91|1242.01|1238.01|1242.05|1238.05|1236.16|1232.16|873
1610897400000|2021-01-17 15:30:00|1242.02|1238.02|1237|1233|1244.01|1240.01|1233.82|1229.82|1041
1610897700000|2021-01-17 15:35:00|1236.96|1232.96|1241.61|1237.61|1242.05|1238.05|1235.85|1231.85|1041
1610898000000|2021-01-17 15:40:00|1241.62|1237.62|1244.43|1240.43|1246.82|1242.82|1238.84|1234.84|947
1610898300000|2021-01-17 15:45:00|1244.59|1240.59|1240.65|1236.65|1245.28|1241.28|1239.35|1235.35|938
1610898600000|2021-01-17 15:50:00|1240.67|1236.67|1242.21|1238.21|1243.53|1239.53|1240|1236|967
1610898900000|2021-01-17 15:55:00|1242.13|1238.13|1243.15|1239.15|1247.76|1243.76|1240.91|1236.91|1023
1610899200000|2021-01-17 16:00:00|1243.18|1239.18|1239.05|1235.05|1244.24|1240.24|1234.14|1230.14|1072
1610899500000|2021-01-17 16:05:00|1238.95|1234.95|1238.58|1234.58|1240.32|1236.32|1236.96|1232.96|1020
1610899800000|2021-01-17 16:10:00|1238.55|1234.55|1238.37|1234.37|1241.62|1237.62|1237.5|1233.5|1034
1610900100000|2021-01-17 16:15:00|1238.31|1234.31|1243.65|1239.65|1245.75|1241.75|1236.39|1232.39|989
1610900400000|2021-01-17 16:20:00|1243.69|1239.69|1242.2|1238.2|1244.53|1240.53|1240.73|1236.73|905
1610900700000|2021-01-17 16:25:00|1242.21|1238.21|1242.74|1238.74|1248.28|1244.28|1242.14|1238.14|935
1610901000000|2021-01-17 16:30:00|1242.73|1238.73|1250.41|1246.41|1252.43|1248.43|1242.72|1238.72|946
1610901300000|2021-01-17 16:35:00|1250.39|1246.39|1245.42|1241.42|1252.01|1248.01|1245.17|1241.17|1001
1610901600000|2021-01-17 16:40:00|1245.35|1241.35|1245.85|1241.85|1246.28|1242.28|1241.27|1237.27|881
1610901900000|2021-01-17 16:45:00|1245.92|1241.92|1242.54|1238.54|1246.86|1242.86|1241.43|1237.43|992
1610902200000|2021-01-17 16:50:00|1242.5|1238.5|1239.04|1235.04|1244.07|1240.07|1237.89|1233.89|875
1610902500000|2021-01-17 16:55:00|1238.84|1234.84|1240.98|1236.98|1241.94|1237.94|1238.44|1234.44|910
1610902800000|2021-01-17 17:00:00|1241|1237|1244.82|1240.82|1245.32|1241.32|1241|1237|719
1610903100000|2021-01-17 17:05:00|1244.8|1240.8|1238.94|1234.94|1245.57|1241.57|1237.99|1233.99|685
1610903400000|2021-01-17 17:10:00|1238.92|1234.92|1235.17|1231.17|1238.92|1234.92|1235.01|1231.01|853
1610903700000|2021-01-17 17:15:00|1235.24|1231.24|1239.37|1235.37|1240.56|1236.56|1235.24|1231.24|881
1610904000000|2021-01-17 17:20:00|1239.35|1235.35|1238.24|1234.24|1240.4|1236.4|1237.3|1233.3|880
1610904300000|2021-01-17 17:25:00|1238.23|1234.23|1231.6|1227.6|1238.23|1234.23|1231.53|1227.53|934
1610904600000|2021-01-17 17:30:00|1231.59|1227.59|1227.77|1223.77|1231.61|1227.61|1227.13|1223.13|896
1610904900000|2021-01-17 17:35:00|1227.94|1223.94|1228.81|1224.81|1228.89|1224.89|1226.08|1222.08|876
1610905200000|2021-01-17 17:40:00|1228.83|1224.83|1227.07|1223.07|1229.43|1225.43|1226.19|1222.19|931
1610905500000|2021-01-17 17:45:00|1227.06|1223.06|1230.29|1226.29|1230.96|1226.96|1225.24|1221.24|871
1610905800000|2021-01-17 17:50:00|1230.28|1226.28|1231.17|1227.17|1231.92|1227.92|1228.86|1224.86|857
1610906100000|2021-01-17 17:55:00|1231.16|1227.16|1233.54|1229.54|1233.54|1229.54|1229.47|1225.47|897
1610906400000|2021-01-17 18:00:00|1233.57|1229.57|1227.74|1223.74|1236.52|1232.52|1227.74|1223.74|947
1610906700000|2021-01-17 18:05:00|1227.73|1223.73|1232.55|1228.55|1234.66|1230.66|1227.73|1223.73|962
1610907000000|2021-01-17 18:10:00|1232.54|1228.54|1233.52|1229.52|1235.01|1231.01|1230.22|1226.22|882
1610907300000|2021-01-17 18:15:00|1233.51|1229.51|1229.87|1225.87|1234.61|1230.61|1228.92|1224.92|903
1610907600000|2021-01-17 18:20:00|1229.88|1225.88|1232.93|1228.93|1234.32|1230.32|1229.86|1225.86|980
1610907900000|2021-01-17 18:25:00|1232.94|1228.94|1233.28|1229.28|1235.58|1231.58|1232.53|1228.53|862
1610908200000|2021-01-17 18:30:00|1233.31|1229.31|1231.6|1227.6|1235.33|1231.33|1230.21|1226.21|933
1610908500000|2021-01-17 18:35:00|1231.62|1227.62|1232.98|1228.98|1234.77|1230.77|1230.48|1226.48|917
1610908800000|2021-01-17 18:40:00|1232.89|1228.89|1230.81|1226.81|1233.47|1229.47|1229.62|1225.62|872
1610909100000|2021-01-17 18:45:00|1230.59|1226.59|1231.5|1227.5|1232.99|1228.99|1230.32|1226.32|830
1610909400000|2021-01-17 18:50:00|1231.47|1227.47|1233.11|1229.11|1233.91|1229.91|1228.1|1224.1|869
1610909700000|2021-01-17 18:55:00|1233.12|1229.12|1228.29|1224.29|1234.36|1230.36|1227.72|1223.72|881
1610910000000|2021-01-17 19:00:00|1228.3|1224.3|1236.81|1232.81|1237.14|1233.14|1228.26|1224.26|992
1610910300000|2021-01-17 19:05:00|1236.82|1232.82|1235.98|1231.98|1237.95|1233.95|1234.58|1230.58|972
1610910600000|2021-01-17 19:10:00|1235.97|1231.97|1240.27|1236.27|1241.34|1237.34|1235.95|1231.95|924
1610910900000|2021-01-17 19:15:00|1240.26|1236.26|1238.51|1234.51|1242.69|1238.69|1238.41|1234.41|890
1610911200000|2021-01-17 19:20:00|1238.5|1234.5|1237.42|1233.42|1239.93|1235.93|1235.82|1231.82|808
1610911500000|2021-01-17 19:25:00|1237.44|1233.44|1236.63|1232.63|1238.49|1234.49|1235.98|1231.98|853
1610911800000|2021-01-17 19:30:00|1236.66|1232.66|1233.87|1229.87|1238.07|1234.07|1232.84|1228.84|829
1610912100000|2021-01-17 19:35:00|1233.88|1229.88|1232.7|1228.7|1237.6|1233.6|1232.48|1228.48|914
1610912400000|2021-01-17 19:40:00|1232.75|1228.75|1232.3|1228.3|1233.91|1229.91|1232.13|1228.13|730
1610912700000|2021-01-17 19:45:00|1232.31|1228.31|1230.68|1226.68|1233.31|1229.31|1230.1|1226.1|793
1610913000000|2021-01-17 19:50:00|1230.69|1226.69|1222.62|1218.62|1232.87|1228.87|1222.15|1218.15|944
1610913300000|2021-01-17 19:55:00|1222.7|1218.7|1219.27|1215.27|1223.51|1219.51|1213.22|1209.22|1035
1610913600000|2021-01-17 20:00:00|1219.31|1215.31|1225.23|1221.23|1225.74|1221.74|1219.27|1215.27|920
1610913900000|2021-01-17 20:05:00|1225.24|1221.24|1225.7|1221.7|1226.38|1222.38|1223.78|1219.78|897
1610914200000|2021-01-17 20:10:00|1225.69|1221.69|1227.39|1223.39|1229.23|1225.23|1223.52|1219.52|917
1610914500000|2021-01-17 20:15:00|1227.21|1223.21|1226.53|1222.53|1228.37|1224.37|1225.64|1221.64|934
1610914800000|2021-01-17 20:20:00|1226.4|1222.4|1228.36|1224.36|1230.41|1226.41|1226.24|1222.24|898
1610915100000|2021-01-17 20:25:00|1228.44|1224.44|1226.64|1222.64|1228.46|1224.46|1224.66|1220.66|765
1610915400000|2021-01-17 20:30:00|1226.62|1222.62|1231.72|1227.72|1234.57|1230.57|1226.57|1222.57|853
1610915700000|2021-01-17 20:35:00|1231.81|1227.81|1230.36|1224.86|1232.65|1228.51|1229.82|1224.32|824
1610916000000|2021-01-17 20:40:00|1230.39|1224.89|1232.6|1227.1|1232.8|1227.3|1229.47|1223.97|827
1610916300000|2021-01-17 20:45:00|1232.58|1227.08|1236.96|1231.46|1237.99|1232.49|1232.57|1227.07|957
1610916600000|2021-01-17 20:50:00|1237.05|1231.55|1236.46|1230.96|1237.12|1231.62|1234.82|1229.32|824
1610916900000|2021-01-17 20:55:00|1236.44|1230.94|1240.57|1235.07|1241.44|1235.94|1236.44|1230.94|900
1610917200000|2021-01-17 21:00:00|1240.56|1235.06|1240.29|1234.79|1245.85|1240.35|1239.54|1234.04|970
1610917500000|2021-01-17 21:05:00|1240.3|1234.8|1246.47|1240.97|1246.52|1241.02|1239.18|1233.68|989
1610917800000|2021-01-17 21:10:00|1246.44|1240.94|1260.9|1255.4|1261.11|1255.61|1246.37|1240.87|1022
1610918100000|2021-01-17 21:15:00|1260.92|1255.42|1258.79|1253.29|1263.14|1257.64|1256.46|1250.96|1033
1610918400000|2021-01-17 21:20:00|1258.87|1253.37|1258.34|1252.84|1262.62|1257.12|1257.8|1252.3|934
1610918700000|2021-01-17 21:25:00|1258.35|1252.85|1263.62|1258.12|1265.27|1259.77|1257.51|1252.01|981
1610919000000|2021-01-17 21:30:00|1263.61|1258.11|1262.08|1256.58|1268.1|1262.6|1260.01|1254.51|1015
1610919300000|2021-01-17 21:35:00|1262.34|1256.84|1267|1261.5|1267.22|1261.72|1262.15|1256.65|989
1610919600000|2021-01-17 21:40:00|1267.12|1261.62|1265.62|1260.12|1268.27|1262.77|1261.45|1255.95|946
1610919900000|2021-01-17 21:45:00|1265.57|1260.07|1267.94|1262.44|1268.81|1263.31|1264.93|1259.43|956
1610920200000|2021-01-17 21:50:00|1267.95|1262.45|1266.96|1261.46|1268.45|1262.95|1266.22|1260.72|840
1610920500000|2021-01-17 21:55:00|1266.95|1261.45|1263.69|1258.19|1267.05|1261.55|1261.82|1256.32|843
1610920800000|2021-01-17 22:00:00|1263.77|1258.27|1271.37|1265.87|1271.52|1266.02|1263.77|1258.27|739
1610921100000|2021-01-17 22:05:00|1271.35|1265.85|1266.63|1261.13|1271.37|1265.87|1265.91|1260.41|748
1610921400000|2021-01-17 22:10:00|1266.57|1261.07|1264.1|1258.6|1266.59|1261.09|1263.54|1258.04|571
1610921700000|2021-01-17 22:15:00|1264.12|1258.62|1258.68|1253.18|1264.27|1258.77|1258.68|1253.18|534
1610922000000|2021-01-17 22:20:00|1258.66|1253.16|1255.71|1251.71|1258.66|1253.16|1253.72|1248.39|489
1610922300000|2021-01-17 22:25:00|1255.7|1251.7|1258.48|1254.48|1258.71|1254.71|1255.39|1251.39|398
1610922600000|2021-01-17 22:30:00|1258.53|1254.53|1263.03|1259.03|1267.1|1263.1|1258.45|1254.45|681
1610922900000|2021-01-17 22:35:00|1262.97|1258.97|1254.48|1250.48|1263.1|1259.1|1254.48|1250.48|640
1610923200000|2021-01-17 22:40:00|1254.44|1250.44|1254.98|1250.98|1256.83|1252.83|1253.92|1249.92|677
1610923500000|2021-01-17 22:45:00|1255.07|1251.07|1247.53|1243.53|1255.07|1251.07|1247.31|1243.31|737
1610923800000|2021-01-17 22:50:00|1247.6|1243.6|1244.84|1240.84|1248.82|1244.82|1240.12|1236.12|980
1610924100000|2021-01-17 22:55:00|1244.85|1240.85|1247.43|1243.43|1249.21|1245.21|1244.74|1240.74|855
1610924400000|2021-01-17 23:00:00|1247.51|1243.51|1248.23|1244.23|1253.58|1249.58|1247.51|1243.51|820
1610924700000|2021-01-17 23:05:00|1248.37|1244.37|1251.65|1247.65|1252.64|1248.64|1248.25|1244.25|799
1610925000000|2021-01-17 23:10:00|1251.72|1247.72|1247.65|1243.65|1253.62|1249.62|1245.94|1241.94|877
1610925300000|2021-01-17 23:15:00|1247.67|1243.67|1250.13|1246.13|1253.5|1249.5|1246.24|1242.24|973
1610925600000|2021-01-17 23:20:00|1250.21|1246.21|1250.4|1246.4|1251.02|1247.02|1248.26|1244.26|994
1610925900000|2021-01-17 23:25:00|1250.41|1246.41|1254.51|1250.51|1256.01|1252.01|1249.56|1245.56|921
1610926200000|2021-01-17 23:30:00|1254.49|1250.49|1251.68|1247.68|1254.63|1250.63|1251.04|1247.04|776
1610926500000|2021-01-17 23:35:00|1251.65|1247.65|1253.34|1249.34|1254.42|1250.42|1250.95|1246.95|847
1610926800000|2021-01-17 23:40:00|1253.39|1249.39|1246.87|1242.87|1253.39|1249.39|1245.8|1241.8|923
1610927100000|2021-01-17 23:45:00|1246.77|1242.77|1237.05|1233.05|1247.73|1243.73|1233.81|1229.81|968
1610927400000|2021-01-17 23:50:00|1236.97|1232.97|1235.04|1231.04|1237.31|1233.31|1231.51|1227.51|1071
1610927700000|2021-01-17 23:55:00|1235.05|1231.05|1234.52|1230.52|1235.59|1231.59|1227.21|1223.21|929
1610928000000|2021-01-18 00:00:00|1234.49|1230.49|1232.84|1228.84|1241|1237|1228.57|1224.57|1012
1610928300000|2021-01-18 00:05:00|1232.8|1228.8|1237.44|1233.44|1241.17|1237.17|1230.88|1226.88|1037
1610928600000|2021-01-18 00:10:00|1237.46|1233.46|1239.16|1235.16|1241.46|1237.46|1237.4|1233.4|926
1610928900000|2021-01-18 00:15:00|1239.17|1235.17|1241.45|1237.45|1243.55|1239.55|1237.89|1233.89|890
1610929200000|2021-01-18 00:20:00|1241.43|1237.43|1239.86|1235.86|1242.28|1238.28|1237.82|1233.82|896
1610929500000|2021-01-18 00:25:00|1239.74|1235.74|1240.67|1236.67|1243.78|1239.78|1237.75|1233.75|936
1610929800000|2021-01-18 00:30:00|1240.68|1236.68|1242.34|1238.34|1242.73|1238.73|1238.04|1234.04|982
1610930100000|2021-01-18 00:35:00|1242.45|1238.45|1241.62|1237.62|1243.41|1239.41|1240.05|1236.05|919
1610930400000|2021-01-18 00:40:00|1241.63|1237.63|1240.57|1236.57|1242.93|1238.93|1239.51|1235.51|915
1610930700000|2021-01-18 00:45:00|1240.55|1236.55|1244.59|1240.59|1248.7|1244.7|1240.5|1236.5|905
1610931000000|2021-01-18 00:50:00|1244.64|1240.64|1240.26|1236.26|1245.63|1241.63|1240.09|1236.09|843
1610931300000|2021-01-18 00:55:00|1240.27|1236.27|1244.08|1240.08|1244.47|1240.47|1240.15|1236.15|883
1610931600000|2021-01-18 01:00:00|1244.13|1240.13|1241.57|1237.57|1248.43|1244.43|1240.88|1236.88|899
1610931900000|2021-01-18 01:05:00|1241.56|1237.56|1239.85|1235.85|1242.72|1238.72|1239.5|1235.5|908
1610932200000|2021-01-18 01:10:00|1239.87|1235.87|1234.28|1230.28|1241.46|1237.46|1232.31|1228.31|977
1610932500000|2021-01-18 01:15:00|1234.33|1230.33|1238.72|1234.72|1239.71|1235.71|1234.32|1230.32|942
1610932800000|2021-01-18 01:20:00|1238.71|1234.71|1229.79|1225.79|1240.07|1236.07|1228.94|1224.94|984
1610933100000|2021-01-18 01:25:00|1229.78|1225.78|1231.98|1227.98|1232.07|1228.07|1227.91|1223.91|946
1610933400000|2021-01-18 01:30:00|1232.04|1228.04|1236.77|1232.77|1236.81|1232.81|1231.91|1227.91|821
1610933700000|2021-01-18 01:35:00|1236.78|1232.78|1238.89|1234.89|1239.72|1235.72|1236.05|1232.05|849
1610934000000|2021-01-18 01:40:00|1238.87|1234.87|1240.44|1236.44|1242.57|1238.57|1238.28|1234.28|902
1610934300000|2021-01-18 01:45:00|1240.42|1236.42|1240.15|1236.15|1240.67|1236.67|1237.68|1233.68|925
1610934600000|2021-01-18 01:50:00|1240.13|1236.13|1240.83|1236.83|1242.06|1238.06|1239.08|1235.08|839
1610934900000|2021-01-18 01:55:00|1240.82|1236.82|1241.03|1237.03|1243.68|1239.68|1240.46|1236.46|867
1610935200000|2021-01-18 02:00:00|1241|1237|1241.67|1237.67|1243.81|1239.81|1240.99|1236.99|879
1610935500000|2021-01-18 02:05:00|1241.66|1237.66|1240.02|1236.02|1241.95|1237.95|1239.02|1235.02|738
1610935800000|2021-01-18 02:10:00|1240.06|1236.06|1240.14|1236.14|1240.46|1236.46|1236.95|1232.95|864
1610936100000|2021-01-18 02:15:00|1240.07|1236.07|1239.28|1235.28|1240.07|1236.07|1235.54|1231.54|918
1610936400000|2021-01-18 02:20:00|1239.31|1235.31|1239.05|1235.05|1240.04|1236.04|1238.02|1234.02|722
1610936700000|2021-01-18 02:25:00|1239.09|1235.09|1240.88|1236.88|1241.43|1237.43|1239.08|1235.08|657
1610937000000|2021-01-18 02:30:00|1240.78|1236.78|1235.34|1231.34|1242.06|1238.06|1235.17|1231.17|760
1610937300000|2021-01-18 02:35:00|1235.36|1231.36|1232.77|1228.77|1236.54|1232.54|1231.26|1227.26|999
1610937600000|2021-01-18 02:40:00|1232.74|1228.74|1233.39|1229.39|1233.91|1229.91|1231.67|1227.67|870
1610937900000|2021-01-18 02:45:00|1233.35|1229.35|1229.05|1225.05|1235.27|1231.27|1229.01|1225.01|831
1610938200000|2021-01-18 02:50:00|1229.04|1225.04|1222.96|1218.96|1230.04|1226.04|1222.43|1218.43|934
1610938500000|2021-01-18 02:55:00|1222.98|1218.98|1222.68|1218.68|1224.54|1220.54|1222.26|1218.26|883
1610938800000|2021-01-18 03:00:00|1222.67|1218.67|1224.5|1220.5|1225.99|1221.99|1222.06|1218.06|904
1610939100000|2021-01-18 03:05:00|1224.53|1220.53|1226.29|1222.29|1226.93|1222.93|1222.87|1218.87|872
1610939400000|2021-01-18 03:10:00|1226.26|1222.26|1225.46|1221.46|1226.26|1222.26|1224.02|1220.02|874
1610939700000|2021-01-18 03:15:00|1225.49|1221.49|1215.1|1211.1|1226.1|1222.1|1214.51|1210.51|925
1610940000000|2021-01-18 03:20:00|1215.06|1211.06|1205.18|1201.18|1215.58|1211.58|1203.75|1199.75|1084
1610940300000|2021-01-18 03:25:00|1205.2|1201.2|1201.82|1197.82|1207.7|1203.7|1199.45|1195.45|1045
1610940600000|2021-01-18 03:30:00|1201.87|1197.87|1196.07|1192.07|1202.36|1198.36|1193.11|1189.11|1087
1610940900000|2021-01-18 03:35:00|1196.08|1192.08|1195.57|1191.57|1204.82|1200.82|1192.35|1188.35|1045
1610941200000|2021-01-18 03:40:00|1195.71|1191.71|1197.67|1193.67|1200.59|1196.59|1193.75|1189.75|1014
1610941500000|2021-01-18 03:45:00|1197.47|1193.47|1192.45|1188.45|1200.2|1196.2|1189.13|1185.13|975
1610941800000|2021-01-18 03:50:00|1192.27|1188.27|1189.98|1185.98|1197.62|1193.62|1185.41|1181.41|1097
1610942100000|2021-01-18 03:55:00|1190.02|1186.02|1195.6|1191.6|1198.67|1194.67|1189.27|1185.27|967
1610942400000|2021-01-18 04:00:00|1195.78|1191.78|1200.29|1196.29|1200.65|1196.65|1192.52|1188.52|950
1610942700000|2021-01-18 04:05:00|1200.33|1196.33|1198.53|1194.53|1201.9|1197.9|1198.27|1194.27|903
1610943000000|2021-01-18 04:10:00|1198.45|1194.45|1200.03|1196.03|1200.64|1196.64|1196.21|1192.21|844
1610943300000|2021-01-18 04:15:00|1200.14|1196.14|1198.55|1194.55|1201.04|1197.04|1198.25|1194.25|869
1610943600000|2021-01-18 04:20:00|1198.54|1194.54|1203.09|1199.09|1203.71|1199.71|1197.78|1193.78|759
1610943900000|2021-01-18 04:25:00|1203.19|1199.19|1204.46|1200.46|1207.92|1203.92|1203.19|1199.19|852
1610944200000|2021-01-18 04:30:00|1204.42|1200.42|1200.76|1196.76|1204.42|1200.42|1197.91|1193.91|903
1610944500000|2021-01-18 04:35:00|1200.77|1196.77|1195.69|1191.69|1200.81|1196.81|1193.86|1189.86|1011
1610944800000|2021-01-18 04:40:00|1195.66|1191.66|1202.27|1198.27|1203.12|1199.12|1193.46|1189.46|942
1610945100000|2021-01-18 04:45:00|1202.28|1198.28|1197.06|1193.06|1205.5|1201.5|1194.86|1190.86|945
1610945400000|2021-01-18 04:50:00|1197.21|1193.21|1204.69|1200.69|1205.21|1201.21|1197.21|1193.21|926
1610945700000|2021-01-18 04:55:00|1204.7|1200.7|1203.69|1199.69|1205.8|1201.8|1201.74|1197.74|905
1610946000000|2021-01-18 05:00:00|1203.55|1199.55|1205.44|1201.44|1205.84|1201.84|1200.75|1196.75|918
1610946300000|2021-01-18 05:05:00|1205.43|1201.43|1202.84|1198.84|1206.35|1202.35|1202.84|1198.84|745
1610946600000|2021-01-18 05:10:00|1202.69|1198.69|1205.01|1201.01|1206.21|1202.21|1202.28|1198.28|946
1610946900000|2021-01-18 05:15:00|1204.98|1200.98|1201.98|1197.98|1204.98|1200.98|1201.46|1197.46|916
1610947200000|2021-01-18 05:20:00|1201.96|1197.96|1192.72|1188.72|1202.02|1198.02|1192.27|1188.27|1005
1610947500000|2021-01-18 05:25:00|1192.59|1188.59|1193.08|1189.08|1198.38|1194.38|1192.35|1188.35|1033
1610947800000|2021-01-18 05:30:00|1193.06|1189.06|1195.76|1191.76|1199.51|1195.51|1189.88|1185.88|956
1610948100000|2021-01-18 05:35:00|1195.84|1191.84|1205|1201|1205.01|1201.01|1194.81|1190.81|913
1610948400000|2021-01-18 05:40:00|1205.01|1201.01|1208.75|1204.75|1208.77|1204.77|1203.89|1199.89|798
1610948700000|2021-01-18 05:45:00|1208.58|1204.58|1210.75|1206.75|1212.29|1208.29|1207.59|1203.59|832
1610949000000|2021-01-18 05:50:00|1210.74|1206.74|1210.55|1206.55|1212.06|1208.06|1208.69|1204.69|880
1610949300000|2021-01-18 05:55:00|1210.53|1206.53|1209.6|1205.6|1211.13|1207.13|1209.4|1205.4|777
1610949600000|2021-01-18 06:00:00|1209.62|1205.62|1205.84|1201.84|1210.38|1206.38|1205.84|1201.84|798
1610949900000|2021-01-18 06:05:00|1205.85|1201.85|1206.52|1202.52|1210.61|1206.61|1205.83|1201.83|846
1610950200000|2021-01-18 06:10:00|1206.56|1202.56|1206.19|1202.19|1207|1203|1203.86|1199.86|884
1610950500000|2021-01-18 06:15:00|1206.21|1202.21|1202.94|1198.94|1207.17|1203.17|1201.8|1197.8|883
1610950800000|2021-01-18 06:20:00|1202.93|1198.93|1203.66|1199.66|1206.32|1202.32|1202.57|1198.57|949
1610951100000|2021-01-18 06:25:00|1203.75|1199.75|1205.01|1201.01|1206.57|1202.57|1203.58|1199.58|869
1610951400000|2021-01-18 06:30:00|1204.98|1200.98|1207.54|1203.54|1207.96|1203.96|1203.46|1199.46|769
1610951700000|2021-01-18 06:35:00|1207.53|1203.53|1197.62|1193.62|1207.85|1203.85|1197.58|1193.58|850
1610952000000|2021-01-18 06:40:00|1197.63|1193.63|1199.36|1195.36|1200.43|1196.43|1197.59|1193.59|869
1610952300000|2021-01-18 06:45:00|1199.4|1195.4|1199.15|1195.15|1202.06|1198.06|1197.66|1193.66|792
1610952600000|2021-01-18 06:50:00|1199.17|1195.17|1200.65|1196.65|1201.77|1197.77|1197.3|1193.3|867
1610952900000|2021-01-18 06:55:00|1200.47|1196.47|1199.02|1195.02|1200.67|1196.67|1197.39|1193.39|892
1610953200000|2021-01-18 07:00:00|1198.89|1194.89|1201.68|1197.68|1201.68|1197.68|1197.43|1193.43|828
1610953500000|2021-01-18 07:05:00|1201.67|1197.67|1214.82|1210.82|1216.1|1212.1|1201.67|1197.67|1038
1610953800000|2021-01-18 07:10:00|1214.81|1210.81|1217.26|1213.26|1217.92|1213.92|1214.25|1210.25|986
1610954100000|2021-01-18 07:15:00|1217.2|1213.2|1220.26|1216.26|1220.42|1216.42|1216.49|1212.49|886
1610954400000|2021-01-18 07:20:00|1220.29|1216.29|1219.81|1215.81|1222.41|1218.41|1217.97|1213.97|923
1610954700000|2021-01-18 07:25:00|1219.84|1215.84|1218.57|1214.57|1220.28|1216.28|1218.44|1214.44|797
1610955000000|2021-01-18 07:30:00|1218.58|1214.58|1226.18|1222.18|1226.49|1222.49|1218.58|1214.58|910
1610955300000|2021-01-18 07:35:00|1226.15|1222.15|1222.82|1218.82|1228.73|1224.73|1222.8|1218.8|957
1610955600000|2021-01-18 07:40:00|1222.84|1218.84|1222.78|1218.78|1224.04|1220.04|1221.93|1217.93|771
1610955900000|2021-01-18 07:45:00|1222.79|1218.79|1219.71|1215.71|1223.77|1219.77|1219.27|1215.27|900
1610956200000|2021-01-18 07:50:00|1219.73|1215.73|1220.79|1216.79|1223.77|1219.77|1219.66|1215.66|883
1610956500000|2021-01-18 07:55:00|1220.78|1216.78|1221.48|1217.48|1222.51|1218.51|1219.25|1215.25|763
1610956800000|2021-01-18 08:00:00|1221.42|1217.42|1221.24|1217.24|1223.67|1219.67|1220.82|1216.82|754
1610957100000|2021-01-18 08:05:00|1221.12|1217.12|1221.01|1217.01|1222.68|1218.68|1219.23|1215.23|526
1610957400000|2021-01-18 08:10:00|1221.06|1217.06|1220.7|1216.7|1221.71|1217.71|1219.87|1215.87|742
1610957700000|2021-01-18 08:15:00|1220.68|1216.68|1227.21|1223.21|1229.43|1225.43|1220.68|1216.68|849
1610958000000|2021-01-18 08:20:00|1227.22|1223.22|1224.7|1220.7|1227.34|1223.34|1222.91|1218.91|865
1610958300000|2021-01-18 08:25:00|1224.79|1220.79|1223.03|1219.03|1224.81|1220.81|1222.78|1218.78|852
1610958600000|2021-01-18 08:30:00|1223.02|1219.02|1220.1|1216.1|1223.98|1219.98|1219.88|1215.88|876
1610958900000|2021-01-18 08:35:00|1220.04|1216.04|1220.19|1216.19|1221.33|1217.33|1219.06|1215.06|815
1610959200000|2021-01-18 08:40:00|1220.18|1216.18|1219.22|1215.22|1221.59|1217.59|1216.85|1212.85|842
1610959500000|2021-01-18 08:45:00|1219.23|1215.23|1224.23|1220.23|1224.75|1220.75|1217.52|1213.52|805
1610959800000|2021-01-18 08:50:00|1224.17|1220.17|1226.21|1222.21|1228.05|1224.05|1224.17|1220.17|772
1610960100000|2021-01-18 08:55:00|1226.05|1222.05|1224.02|1220.02|1226.06|1222.06|1220.36|1216.36|774
1610960400000|2021-01-18 09:00:00|1224.04|1220.04|1225.75|1221.75|1230.33|1226.33|1222.11|1218.11|991
1610960700000|2021-01-18 09:05:00|1225.83|1221.83|1224.72|1220.72|1227.09|1223.09|1223.32|1219.32|862
1610961000000|2021-01-18 09:10:00|1224.71|1220.71|1234.17|1230.17|1235.19|1231.19|1224.65|1220.65|979
1610961300000|2021-01-18 09:15:00|1234.19|1230.19|1231.52|1227.52|1234.67|1230.67|1229.47|1225.47|953
1610961600000|2021-01-18 09:20:00|1231.51|1227.51|1230.11|1226.11|1233.09|1229.09|1229.54|1225.54|819
1610961900000|2021-01-18 09:25:00|1230.12|1226.12|1227.46|1223.46|1231.93|1227.93|1227.46|1223.46|768
1610962200000|2021-01-18 09:30:00|1227.45|1223.45|1227.04|1223.04|1229.04|1225.04|1225.74|1221.74|789
1610962500000|2021-01-18 09:35:00|1227.02|1223.02|1226.73|1222.73|1227.93|1223.93|1226.08|1222.08|801
1610962800000|2021-01-18 09:40:00|1226.71|1222.71|1225.35|1221.35|1227.88|1223.88|1224.75|1220.75|804
1610963100000|2021-01-18 09:45:00|1225.37|1221.37|1225.22|1221.22|1227.17|1223.17|1225.05|1221.05|778
1610963400000|2021-01-18 09:50:00|1225.23|1221.23|1227.96|1223.96|1230.16|1226.16|1224.6|1220.6|860
1610963700000|2021-01-18 09:55:00|1227.95|1223.95|1231.51|1227.51|1231.51|1227.51|1226.63|1222.63|800
1610964000000|2021-01-18 10:00:00|1231.61|1227.61|1228.8|1224.8|1231.67|1227.67|1227.55|1223.55|882
1610964300000|2021-01-18 10:05:00|1228.76|1224.76|1228.4|1224.4|1228.85|1224.85|1224.72|1220.72|775
1610964600000|2021-01-18 10:10:00|1228.39|1224.39|1225.65|1221.65|1228.41|1224.41|1224.86|1220.86|881
1610964900000|2021-01-18 10:15:00|1225.66|1221.66|1220.78|1216.78|1227.58|1223.58|1220.45|1216.45|920
1610965200000|2021-01-18 10:20:00|1220.83|1216.83|1220.97|1216.97|1221.26|1217.26|1219.26|1215.26|727
1610965500000|2021-01-18 10:25:00|1220.96|1216.96|1223.93|1219.93|1224.73|1220.73|1219.16|1215.16|729
1610965800000|2021-01-18 10:30:00|1223.92|1219.92|1225.04|1221.04|1225.88|1221.88|1220.26|1216.26|764
1610966100000|2021-01-18 10:35:00|1225.05|1221.05|1226.29|1222.29|1226.63|1222.63|1222.64|1218.64|791
1610966400000|2021-01-18 10:40:00|1226.19|1222.19|1226.04|1222.04|1226.26|1222.26|1224.35|1220.35|662
1610966700000|2021-01-18 10:45:00|1226.05|1222.05|1226.55|1222.55|1228.76|1224.76|1224.38|1220.38|759
1610967000000|2021-01-18 10:50:00|1226.57|1222.57|1225.56|1221.56|1227.88|1223.88|1224.92|1220.92|723
1610967300000|2021-01-18 10:55:00|1225.58|1221.58|1225.16|1221.16|1226.15|1222.15|1223.96|1219.96|707
1610967600000|2021-01-18 11:00:00|1225.08|1221.08|1218.3|1214.3|1225.5|1221.5|1218.25|1214.25|816
1610967900000|2021-01-18 11:05:00|1218.32|1214.32|1211.78|1207.78|1218.61|1214.61|1210.91|1206.91|913
1610968200000|2021-01-18 11:10:00|1211.75|1207.75|1215.95|1211.95|1216.5|1212.5|1210.51|1206.51|828
1610968500000|2021-01-18 11:15:00|1215.98|1211.98|1214.74|1210.74|1216.72|1212.72|1211.12|1207.12|928
1610968800000|2021-01-18 11:20:00|1214.71|1210.71|1218.68|1214.68|1218.71|1214.71|1213.77|1209.77|722
1610969100000|2021-01-18 11:25:00|1218.69|1214.69|1221.15|1217.15|1221.26|1217.26|1215.52|1211.52|878
1610969400000|2021-01-18 11:30:00|1221.11|1217.11|1219.3|1215.3|1223.63|1219.63|1218.72|1214.72|883
1610969700000|2021-01-18 11:35:00|1219.38|1215.38|1219.08|1215.08|1220.04|1216.04|1216|1212|749
1610970000000|2021-01-18 11:40:00|1219.05|1215.05|1218.26|1214.26|1219.7|1215.7|1216.59|1212.59|736
1610970300000|2021-01-18 11:45:00|1218.33|1214.33|1221.93|1217.93|1221.99|1217.99|1212.93|1208.93|770
1610970600000|2021-01-18 11:50:00|1222|1218|1228.83|1224.83|1229.91|1225.91|1221.49|1217.49|914
1610970900000|2021-01-18 11:55:00|1228.78|1224.78|1226.72|1222.72|1229.27|1225.27|1226.2|1222.2|804
1610971200000|2021-01-18 12:00:00|1226.73|1222.73|1231.79|1227.79|1231.86|1227.86|1225.19|1221.19|827
1610971500000|2021-01-18 12:05:00|1231.81|1227.81|1247.78|1243.78|1247.91|1243.91|1231.6|1227.6|987
1610971800000|2021-01-18 12:10:00|1248.01|1244.01|1252.05|1248.05|1253.1|1249.1|1245.37|1241.37|943
1610972100000|2021-01-18 12:15:00|1251.9|1247.9|1249.57|1245.57|1255.71|1251.71|1249.08|1245.08|948
1610972400000|2021-01-18 12:20:00|1249.63|1245.63|1250.01|1246.01|1251.86|1247.86|1248.78|1244.78|954
1610972700000|2021-01-18 12:25:00|1250|1246|1242.81|1238.81|1250.05|1246.05|1242.51|1238.51|949
1610973000000|2021-01-18 12:30:00|1242.76|1238.76|1247.17|1243.17|1248.75|1244.75|1242.39|1238.39|883
1610973300000|2021-01-18 12:35:00|1247.18|1243.18|1245.77|1241.77|1248.83|1244.83|1245.77|1241.77|783
1610973600000|2021-01-18 12:40:00|1245.75|1241.75|1243.02|1239.02|1246.21|1242.21|1241.04|1237.04|827
1610973900000|2021-01-18 12:45:00|1243|1239|1244.33|1240.33|1245.47|1241.47|1241.83|1237.83|916
1610974200000|2021-01-18 12:50:00|1244.34|1240.34|1247.77|1243.77|1249.54|1245.54|1243.83|1239.83|908
1610974500000|2021-01-18 12:55:00|1247.72|1243.72|1245.37|1241.37|1247.82|1243.82|1244.73|1240.73|778
1610974800000|2021-01-18 13:00:00|1245.45|1241.45|1241.27|1237.27|1251.63|1247.63|1241.27|1237.27|979
1610975100000|2021-01-18 13:05:00|1241.21|1237.21|1246.39|1242.39|1246.42|1242.42|1240.97|1236.97|981
1610975400000|2021-01-18 13:10:00|1246.38|1242.38|1245.48|1241.48|1247.09|1243.09|1243.91|1239.91|934
1610975700000|2021-01-18 13:15:00|1245.42|1241.42|1244.9|1240.9|1247.83|1243.83|1243.42|1239.42|926
1610976000000|2021-01-18 13:20:00|1244.7|1240.7|1246.2|1242.2|1248.32|1244.32|1244.02|1240.02|859
1610976300000|2021-01-18 13:25:00|1246.21|1242.21|1244.66|1240.66|1247.74|1243.74|1244.53|1240.53|827
1610976600000|2021-01-18 13:30:00|1244.65|1240.65|1249.34|1245.34|1249.51|1245.51|1244.24|1240.24|857
1610976900000|2021-01-18 13:35:00|1249.38|1245.38|1243.81|1239.81|1249.72|1245.72|1243.67|1239.67|741
1610977200000|2021-01-18 13:40:00|1243.82|1239.82|1244.05|1240.05|1246.16|1242.16|1243.18|1239.18|892
1610977500000|2021-01-18 13:45:00|1244.04|1240.04|1247.53|1243.53|1249.58|1245.58|1243.64|1239.64|803
1610977800000|2021-01-18 13:50:00|1247.42|1243.42|1251.15|1247.15|1251.54|1247.54|1247.42|1243.42|764
1610978100000|2021-01-18 13:55:00|1251.16|1247.16|1246.32|1242.32|1253.42|1249.42|1245.87|1241.87|898
1610978400000|2021-01-18 14:00:00|1246.26|1242.26|1249.5|1245.5|1250.68|1246.68|1245.95|1241.95|869
1610978700000|2021-01-18 14:05:00|1249.43|1245.43|1254.85|1250.85|1254.88|1250.88|1248.82|1244.82|756
1610979000000|2021-01-18 14:10:00|1254.76|1250.76|1252.12|1248.12|1256.87|1252.87|1250.81|1246.81|982
1610979300000|2021-01-18 14:15:00|1252.09|1248.09|1250.72|1246.72|1254.04|1250.04|1250.67|1246.67|904
1610979600000|2021-01-18 14:20:00|1250.71|1246.71|1251.77|1247.77|1252.98|1248.98|1250.52|1246.52|883
1610979900000|2021-01-18 14:25:00|1251.8|1247.8|1250.82|1246.82|1252.33|1248.33|1249.72|1245.72|823
1610980200000|2021-01-18 14:30:00|1250.83|1246.83|1232.08|1228.08|1251.65|1247.65|1229.5|1225.5|1028
1610980500000|2021-01-18 14:35:00|1231.76|1227.76|1232.97|1228.97|1233.78|1229.78|1223.35|1219.35|997
1610980800000|2021-01-18 14:40:00|1233.08|1229.08|1237.24|1233.24|1238.4|1234.4|1232.04|1228.04|813
1610981100000|2021-01-18 14:45:00|1237.17|1233.17|1233.7|1229.7|1237.32|1233.32|1228.74|1224.74|750
1610981400000|2021-01-18 14:50:00|1233.71|1229.71|1238.45|1234.45|1239.03|1235.03|1233.49|1229.49|626
1610981700000|2021-01-18 14:55:00|1238.44|1234.44|1238.55|1234.55|1239.83|1235.83|1236.78|1232.78|769
1610982000000|2021-01-18 15:00:00|1238.51|1234.51|1236.65|1232.65|1240.16|1236.16|1234.95|1230.95|903
1610982300000|2021-01-18 15:05:00|1236.73|1232.73|1241.39|1237.39|1242.79|1238.79|1235.99|1231.99|898
1610982600000|2021-01-18 15:10:00|1241.36|1237.36|1245.06|1241.06|1245.21|1241.21|1240.73|1236.73|912
1610982900000|2021-01-18 15:15:00|1244.95|1240.95|1243.34|1239.34|1245.35|1241.35|1241.16|1237.16|868
1610983200000|2021-01-18 15:20:00|1243.32|1239.32|1242.94|1238.94|1244.6|1240.6|1241.78|1237.78|817
1610983500000|2021-01-18 15:25:00|1242.95|1238.95|1238.27|1234.27|1242.95|1238.95|1238.27|1234.27|891
1610983800000|2021-01-18 15:30:00|1238.28|1234.28|1238.22|1234.22|1240.24|1236.24|1238.09|1234.09|778
1610984100000|2021-01-18 15:35:00|1238.24|1234.24|1240.06|1236.06|1240.38|1236.38|1238.17|1234.17|793
1610984400000|2021-01-18 15:40:00|1239.95|1235.95|1240.51|1236.51|1241.16|1237.16|1238.87|1234.87|674
1610984700000|2021-01-18 15:45:00|1240.58|1236.58|1243.43|1239.43|1244.12|1240.12|1233.38|1229.38|948
1610985000000|2021-01-18 15:50:00|1243.29|1239.29|1242.39|1238.39|1245.07|1241.07|1240.5|1236.5|886
1610985300000|2021-01-18 15:55:00|1242.33|1238.33|1242.94|1238.94|1244.77|1240.77|1240.09|1236.09|964
1610985600000|2021-01-18 16:00:00|1242.9|1238.9|1238.89|1234.89|1250.05|1246.05|1237.3|1233.3|1028
1610985900000|2021-01-18 16:05:00|1238.95|1234.95|1236.94|1232.94|1240.3|1236.3|1233.4|1229.4|1023
1610986200000|2021-01-18 16:10:00|1236.87|1232.87|1236.25|1232.25|1237.72|1233.72|1234.02|1230.02|1014
1610986500000|2021-01-18 16:15:00|1236.03|1232.03|1230.71|1226.71|1236.03|1232.03|1227.14|1223.14|1018
1610986800000|2021-01-18 16:20:00|1230.68|1226.68|1232.38|1228.38|1234.49|1230.49|1230.05|1226.05|965
1610987100000|2021-01-18 16:25:00|1232.37|1228.37|1236.84|1232.84|1239.04|1235.04|1232.37|1228.37|898
1610987400000|2021-01-18 16:30:00|1236.9|1232.9|1237.77|1233.77|1239.22|1235.22|1234.81|1230.81|993
1610987700000|2021-01-18 16:35:00|1237.81|1233.81|1237|1233|1238.88|1234.88|1236.29|1232.29|897
1610988000000|2021-01-18 16:40:00|1237.04|1233.04|1236.77|1232.77|1238.7|1234.7|1236.43|1232.43|844
1610988300000|2021-01-18 16:45:00|1236.83|1232.83|1234.13|1230.13|1237.88|1233.88|1233.54|1229.54|874
1610988600000|2021-01-18 16:50:00|1234.12|1230.12|1231.68|1227.68|1235.43|1231.43|1230.45|1226.45|829
1610988900000|2021-01-18 16:55:00|1231.75|1227.75|1233.06|1229.06|1236.61|1232.61|1231.75|1227.75|857
1610989200000|2021-01-18 17:00:00|1233.08|1229.08|1235.42|1231.42|1237.47|1233.47|1233.08|1229.08|852
1610989500000|2021-01-18 17:05:00|1235.4|1231.4|1234.73|1230.73|1237.46|1233.46|1234.71|1230.71|797
1610989800000|2021-01-18 17:10:00|1234.75|1230.75|1226.74|1222.74|1235.31|1231.31|1226.74|1222.74|766
1610990100000|2021-01-18 17:15:00|1226.26|1222.26|1219.16|1215.16|1227.92|1223.92|1217.07|1213.07|670
1610990400000|2021-01-18 17:20:00|1219.27|1215.27|1220.5|1216.5|1222.86|1218.86|1217.1|1213.1|691
1610990700000|2021-01-18 17:25:00|1220.6|1216.6|1218.57|1214.57|1224.3|1220.3|1218.57|1214.57|587
1610991000000|2021-01-18 17:30:00|1218.49|1214.49|1223.27|1219.27|1223.54|1219.54|1218.4|1214.4|430
1610991300000|2021-01-18 17:35:00|1223.26|1219.26|1219.75|1215.75|1223.54|1219.54|1218.19|1214.19|486
1610991600000|2021-01-18 17:40:00|1219.69|1215.69|1221.62|1217.62|1223.71|1219.71|1214.19|1210.19|584
1610991900000|2021-01-18 17:45:00|1221.89|1217.89|1222.05|1218.05|1225.3|1221.3|1221.66|1217.66|552
1610992200000|2021-01-18 17:50:00|1222.08|1218.08|1222.1|1218.1|1222.93|1218.93|1220.51|1216.51|441
1610992500000|2021-01-18 17:55:00|1222.01|1218.01|1221.11|1217.11|1224.68|1220.68|1220.36|1216.36|502
1610992800000|2021-01-18 18:00:00|1221.22|1217.22|1218.85|1214.85|1222.7|1218.7|1217.71|1213.71|549
1610993100000|2021-01-18 18:05:00|1218.68|1214.68|1225.05|1221.05|1227.42|1223.42|1218.39|1214.39|560
1610993400000|2021-01-18 18:10:00|1225.06|1221.06|1223.04|1219.04|1225.09|1221.09|1220.76|1216.76|361
1610993700000|2021-01-18 18:15:00|1223.08|1219.08|1222.23|1218.23|1224.13|1220.13|1220.43|1216.43|500
1610994000000|2021-01-18 18:20:00|1222.27|1218.27|1222.9|1218.9|1223.66|1219.66|1221.31|1217.31|438
1610994300000|2021-01-18 18:25:00|1222.96|1218.96|1224.6|1220.6|1225.24|1221.24|1221.7|1217.7|517
1610994600000|2021-01-18 18:30:00|1224.61|1220.61|1222.6|1218.6|1225.14|1221.14|1222.55|1218.55|461
1610994900000|2021-01-18 18:35:00|1222.67|1218.67|1223.59|1219.59|1224.57|1220.57|1221.54|1217.54|382
1610995200000|2021-01-18 18:40:00|1223.37|1219.37|1223.34|1219.34|1225.96|1221.96|1222.58|1218.58|471
1610995500000|2021-01-18 18:45:00|1223.32|1219.32|1219.56|1215.56|1224.36|1220.36|1219.52|1215.52|427
1610995800000|2021-01-18 18:50:00|1219.64|1215.64|1219.1|1215.1|1220.49|1216.49|1216.97|1212.97|361
1610996100000|2021-01-18 18:55:00|1219.25|1215.25|1220.92|1216.92|1221.57|1217.57|1218.65|1214.65|476
1610996400000|2021-01-18 19:00:00|1220.9|1216.9|1223.37|1219.37|1223.48|1219.48|1219.09|1215.09|364
1610996700000|2021-01-18 19:05:00|1223.38|1219.38|1226.14|1222.14|1226.67|1222.67|1223.16|1219.16|443
1610997000000|2021-01-18 19:10:00|1226.15|1222.15|1233.24|1229.24|1233.33|1229.33|1226.15|1222.15|531
1610997300000|2021-01-18 19:15:00|1233.32|1229.32|1233.55|1229.55|1235.64|1231.64|1232.88|1228.88|808
1610997600000|2021-01-18 19:20:00|1233.52|1229.52|1232.8|1228.8|1235.12|1231.12|1232.36|1228.36|797
1610997900000|2021-01-18 19:25:00|1232.79|1228.79|1231.04|1227.04|1233.69|1229.69|1229|1225|615
1610998200000|2021-01-18 19:30:00|1231.13|1227.13|1230.59|1226.59|1232.74|1228.74|1229.54|1225.54|394
1610998500000|2021-01-18 19:35:00|1230.55|1226.55|1230.74|1226.74|1231.71|1227.71|1228.95|1224.95|446
1610998800000|2021-01-18 19:40:00|1230.75|1226.75|1229.25|1225.25|1230.75|1226.75|1228.72|1224.72|306
1610999100000|2021-01-18 19:45:00|1229.45|1225.45|1231.58|1227.58|1231.59|1227.59|1227.01|1223.01|380
1610999400000|2021-01-18 19:50:00|1231.59|1227.59|1228.2|1224.2|1232.58|1228.58|1228.01|1224.01|488
1610999700000|2021-01-18 19:55:00|1228.22|1224.22|1230.26|1226.26|1230.89|1226.89|1228.09|1224.09|420
1611000000000|2021-01-18 20:00:00|1230.29|1226.29|1229.6|1225.6|1232.82|1228.82|1229.6|1225.6|669
1611000300000|2021-01-18 20:05:00|1229.53|1225.53|1228.19|1224.19|1230.53|1226.53|1227.53|1223.53|249
1611000600000|2021-01-18 20:10:00|1228.2|1224.2|1228.3|1224.3|1230.62|1226.62|1226.21|1222.21|448
1611000900000|2021-01-18 20:15:00|1228.21|1224.21|1228.2|1224.2|1229.5|1225.5|1226.83|1222.83|733
1611001200000|2021-01-18 20:20:00|1228.3|1224.3|1230.44|1226.44|1231.37|1227.37|1226.94|1222.94|805
1611001500000|2021-01-18 20:25:00|1230.45|1226.45|1230.76|1226.76|1231.45|1227.45|1229.19|1225.19|673
1611001800000|2021-01-18 20:30:00|1230.77|1226.77|1233.24|1229.24|1236.21|1232.21|1230.72|1226.72|915
1611002100000|2021-01-18 20:35:00|1233.27|1229.27|1232.4|1228.4|1235.6|1231.6|1231.72|1227.72|809
1611002400000|2021-01-18 20:40:00|1232.43|1228.43|1232.3|1228.3|1234.4|1230.4|1232.11|1228.11|809
1611002700000|2021-01-18 20:45:00|1232.22|1228.22|1231.3|1227.3|1232.85|1228.85|1230.86|1226.86|631
1611003000000|2021-01-18 20:50:00|1231.21|1227.21|1230.16|1226.16|1231.94|1227.94|1229.29|1225.29|820
1611003300000|2021-01-18 20:55:00|1230.19|1226.19|1229.12|1225.12|1232.4|1228.4|1228.82|1224.82|883
1611003600000|2021-01-18 21:00:00|1229.13|1225.13|1235.79|1231.79|1236.55|1232.55|1229.11|1225.11|829
1611003900000|2021-01-18 21:05:00|1235.86|1231.86|1234.31|1230.31|1239.35|1235.35|1234.17|1230.17|743
1611004200000|2021-01-18 21:10:00|1234.25|1230.25|1237.74|1233.74|1238.06|1234.06|1230.29|1226.29|832
1611004500000|2021-01-18 21:15:00|1237.8|1233.8|1236.14|1232.14|1238.2|1234.2|1236.02|1232.02|659
1611004800000|2021-01-18 21:20:00|1236.15|1232.15|1236.84|1232.84|1237.29|1233.29|1234.31|1230.31|725
1611005100000|2021-01-18 21:25:00|1236.8|1232.8|1236.75|1232.75|1237.51|1233.51|1235.32|1231.32|524
1611005400000|2021-01-18 21:30:00|1236.74|1232.74|1238.55|1234.55|1239.9|1235.9|1235.12|1231.12|788
1611005700000|2021-01-18 21:35:00|1238.51|1234.51|1234.86|1230.86|1238.74|1234.74|1234.3|1230.3|758
1611006000000|2021-01-18 21:40:00|1234.81|1230.81|1235.02|1231.02|1236.5|1232.5|1234.25|1230.25|698
1611006300000|2021-01-18 21:45:00|1234.97|1230.97|1237.03|1233.03|1237.12|1233.12|1234.97|1230.97|764
1611006600000|2021-01-18 21:50:00|1237.02|1233.02|1236.72|1232.72|1237.03|1233.03|1235.43|1231.43|671
1611006900000|2021-01-18 21:55:00|1236.71|1232.71|1235.89|1231.89|1237.58|1233.58|1235.87|1231.87|465
1611007200000|2021-01-18 22:00:00|1235.9|1231.9|1239.06|1235.06|1240.17|1236.17|1235.89|1231.89|451
1611007500000|2021-01-18 22:05:00|1238.98|1234.98|1241.38|1237.38|1241.43|1237.43|1238.85|1234.85|390
1611007800000|2021-01-18 22:10:00|1241.37|1237.37|1242.56|1238.56|1242.56|1238.56|1240.12|1236.12|418
1611008100000|2021-01-18 22:15:00|1242.57|1238.57|1237.78|1233.78|1242.57|1238.57|1237.52|1233.52|485
1611008400000|2021-01-18 22:20:00|1237.73|1233.73|1236.11|1232.11|1238.09|1234.09|1235.78|1231.78|372
1611008700000|2021-01-18 22:25:00|1236.09|1232.09|1236.61|1232.61|1238.63|1234.63|1236.09|1232.09|484
1611009000000|2021-01-18 22:30:00|1236.65|1232.65|1239.31|1235.31|1239.33|1235.33|1236.65|1232.65|710
1611009300000|2021-01-18 22:35:00|1239.3|1235.3|1241.53|1237.53|1242.3|1238.3|1238.93|1234.93|522
1611009600000|2021-01-18 22:40:00|1241.55|1237.55|1241.95|1237.95|1242|1238|1240.1|1236.1|495
1611009900000|2021-01-18 22:45:00|1242.08|1238.08|1241.45|1237.45|1243.02|1239.02|1241.41|1237.41|399
1611010200000|2021-01-18 22:50:00|1241.44|1237.44|1243.95|1239.95|1244|1240|1240.37|1236.37|686
1611010500000|2021-01-18 22:55:00|1243.94|1239.94|1243.12|1239.12|1245.42|1241.42|1242.59|1238.59|716
1611010800000|2021-01-18 23:00:00|1243.13|1239.13|1245.49|1241.49|1245.73|1241.73|1242.81|1238.81|695
1611011100000|2021-01-18 23:05:00|1245.53|1241.53|1244.99|1240.99|1245.99|1241.99|1244.79|1240.79|620
1611011400000|2021-01-18 23:10:00|1245.06|1241.06|1238.05|1234.05|1245.06|1241.06|1236.22|1232.22|822
1611011700000|2021-01-18 23:15:00|1238.06|1234.06|1241.03|1237.03|1241.98|1237.98|1238.01|1234.01|898
1611012000000|2021-01-18 23:20:00|1241.04|1237.04|1240.43|1236.43|1241.69|1237.69|1238.84|1234.84|893
1611012300000|2021-01-18 23:25:00|1240.5|1236.5|1245.25|1241.25|1245.31|1241.31|1239.86|1235.86|834
1611012600000|2021-01-18 23:30:00|1245.27|1241.27|1249.62|1245.62|1250.06|1246.06|1244.88|1240.88|763
1611012900000|2021-01-18 23:35:00|1249.66|1245.66|1254.31|1250.31|1256.36|1252.36|1249.31|1245.31|825
1611013200000|2021-01-18 23:40:00|1254.32|1250.32|1258.84|1254.84|1261.41|1257.41|1254.24|1250.24|895
1611013500000|2021-01-18 23:45:00|1258.99|1254.99|1258.91|1254.91|1261.84|1257.84|1258.4|1254.4|875
1611013800000|2021-01-18 23:50:00|1259.05|1255.05|1262.18|1258.18|1262.86|1258.86|1257.95|1253.95|959
1611014100000|2021-01-18 23:55:00|1262.17|1258.17|1260.5|1256.5|1262.32|1258.32|1258.08|1254.08|926
1611014400000|2021-01-19 00:00:00|1260.53|1256.53|1270.9|1266.9|1275.67|1271.67|1260.53|1256.53|1005
1611014700000|2021-01-19 00:05:00|1271.02|1267.02|1263.02|1259.02|1271.06|1267.06|1261.46|1257.46|1006
1611015000000|2021-01-19 00:10:00|1263.11|1259.11|1260.29|1256.29|1264.02|1260.02|1255.84|1251.84|911
1611015300000|2021-01-19 00:15:00|1260.28|1256.28|1261.06|1257.06|1267.18|1263.18|1260.28|1256.28|916
1611015600000|2021-01-19 00:20:00|1261.07|1257.07|1256.68|1252.68|1262.12|1258.12|1255.74|1251.74|913
1611015900000|2021-01-19 00:25:00|1256.81|1252.81|1257.2|1253.2|1261.51|1257.51|1254.47|1250.47|839
1611016200000|2021-01-19 00:30:00|1257.23|1253.23|1258.15|1254.15|1259.89|1255.89|1256.42|1252.42|857
1611016500000|2021-01-19 00:35:00|1258.13|1254.13|1257.94|1253.94|1259.77|1255.77|1256.08|1252.08|791
1611016800000|2021-01-19 00:40:00|1257.99|1253.99|1260.78|1256.78|1261.2|1257.2|1257.26|1253.26|878
1611017100000|2021-01-19 00:45:00|1260.77|1256.77|1259.43|1255.43|1263.49|1259.49|1259.18|1255.18|950
1611017400000|2021-01-19 00:50:00|1259.44|1255.44|1260.21|1256.21|1260.21|1256.21|1257.87|1253.87|767
1611017700000|2021-01-19 00:55:00|1260.25|1256.25|1263.73|1259.73|1266.48|1262.48|1260.1|1256.1|869
1611018000000|2021-01-19 01:00:00|1263.8|1259.8|1267.84|1263.84|1268.61|1264.61|1263.8|1259.8|783
1611018300000|2021-01-19 01:05:00|1267.9|1263.9|1270.53|1266.53|1270.55|1266.55|1267.14|1263.14|661
1611018600000|2021-01-19 01:10:00|1270.58|1266.58|1274.53|1270.53|1278.69|1274.69|1269.75|1265.75|992
1611018900000|2021-01-19 01:15:00|1274.28|1270.28|1283.41|1279.41|1283.99|1279.99|1274.27|1270.27|976
1611019200000|2021-01-19 01:20:00|1283.4|1279.4|1293.53|1289.53|1300.96|1296.96|1282.71|1278.71|1036
1611019500000|2021-01-19 01:25:00|1293.52|1289.52|1308.43|1304.43|1311.21|1307.21|1293.43|1289.43|1056
1611019800000|2021-01-19 01:30:00|1308.39|1304.39|1322.87|1318.87|1323.31|1319.31|1307.98|1303.98|1061
1611020100000|2021-01-19 01:35:00|1322.78|1318.78|1333.47|1329.47|1333.89|1329.89|1317.69|1313.69|1103
1611020400000|2021-01-19 01:40:00|1333.52|1329.52|1325.96|1321.96|1337.3|1333.3|1321.59|1317.59|1097
1611020700000|2021-01-19 01:45:00|1325.97|1321.97|1326.05|1322.05|1338.63|1334.63|1325.16|1321.16|1100
1611021000000|2021-01-19 01:50:00|1325.96|1321.96|1315.33|1311.33|1331.5|1327.5|1314.12|1310.12|1014
1611021300000|2021-01-19 01:55:00|1315.31|1311.31|1319.22|1315.22|1320.96|1316.96|1311.07|1307.07|997
1611021600000|2021-01-19 02:00:00|1319.34|1315.34|1326.03|1322.03|1332.23|1328.23|1319.29|1315.29|1054
1611021900000|2021-01-19 02:05:00|1325.78|1321.78|1326.53|1322.53|1329.6|1325.6|1322.27|1318.27|1045
1611022200000|2021-01-19 02:10:00|1326.54|1322.54|1324.84|1320.84|1327.23|1323.23|1321.35|1317.35|999
1611022500000|2021-01-19 02:15:00|1324.8|1320.8|1322.55|1318.55|1333.58|1329.58|1321.53|1317.53|973
1611022800000|2021-01-19 02:20:00|1322.52|1318.52|1322.46|1318.46|1322.67|1318.67|1317.9|1313.9|948
1611023100000|2021-01-19 02:25:00|1322.52|1318.52|1327.3|1323.3|1327.34|1323.34|1320.12|1316.12|986
1611023400000|2021-01-19 02:30:00|1327.27|1323.27|1327|1323|1332.87|1328.87|1324.82|1320.82|748
1611023700000|2021-01-19 02:35:00|1327.2|1323.2|1332.24|1328.24|1332.24|1328.24|1325.52|1321.52|641
1611024000000|2021-01-19 02:40:00|1332.02|1328.02|1327.05|1323.05|1336|1332|1327.05|1323.05|1038
1611024300000|2021-01-19 02:45:00|1327.06|1323.06|1332.16|1328.16|1333.04|1329.04|1322.91|1318.91|966
1611024600000|2021-01-19 02:50:00|1332.15|1328.15|1345.68|1341.68|1346.59|1342.59|1332.15|1328.15|1034
1611024900000|2021-01-19 02:55:00|1345.69|1341.69|1343.85|1339.85|1346.18|1342.18|1339.09|1335.09|994
1611025200000|2021-01-19 03:00:00|1343.88|1339.88|1334.73|1330.73|1348.8|1344.8|1333.69|1329.69|1047
1611025500000|2021-01-19 03:05:00|1334.71|1330.71|1338.64|1334.64|1340.72|1336.72|1333.77|1329.77|842
1611025800000|2021-01-19 03:10:00|1338.72|1334.72|1341.57|1337.57|1342.93|1338.93|1337.78|1333.78|832
1611026100000|2021-01-19 03:15:00|1341.67|1337.67|1330.55|1326.55|1342.96|1338.96|1328.72|1324.72|927
1611026400000|2021-01-19 03:20:00|1330.54|1326.54|1330.42|1326.42|1334.52|1330.52|1329.89|1325.89|797
1611026700000|2021-01-19 03:25:00|1330.4|1326.4|1332.84|1328.84|1335.21|1331.21|1330.11|1326.11|921
1611027000000|2021-01-19 03:30:00|1332.88|1328.88|1323.04|1319.04|1333.62|1329.62|1320.94|1316.94|937
1611027300000|2021-01-19 03:35:00|1323.2|1319.2|1329.55|1325.55|1329.96|1325.96|1321.28|1317.28|858
1611027600000|2021-01-19 03:40:00|1329.54|1325.54|1333.87|1329.87|1334.44|1330.44|1329.36|1325.36|851
1611027900000|2021-01-19 03:45:00|1333.88|1329.88|1331.89|1327.89|1334.05|1330.05|1328.12|1324.12|837
1611028200000|2021-01-19 03:50:00|1331.91|1327.91|1331.97|1327.97|1333.78|1329.78|1326.64|1322.64|958
1611028500000|2021-01-19 03:55:00|1331.92|1327.92|1325.27|1321.27|1334.37|1330.37|1324.52|1320.52|841
1611028800000|2021-01-19 04:00:00|1325.31|1321.31|1326.02|1322.02|1328.23|1324.23|1322.83|1318.83|924
1611029100000|2021-01-19 04:05:00|1326.04|1322.04|1332.27|1328.27|1332.27|1328.27|1324.08|1320.08|775
1611029400000|2021-01-19 04:10:00|1332.28|1328.28|1331.78|1327.78|1333.27|1329.27|1330.23|1326.23|783
1611029700000|2021-01-19 04:15:00|1331.79|1327.79|1332.38|1328.38|1333.38|1329.38|1331.47|1327.47|899
1611030000000|2021-01-19 04:20:00|1332.24|1328.24|1328.45|1324.45|1334.59|1330.59|1328.33|1324.33|912
1611030300000|2021-01-19 04:25:00|1328.42|1324.42|1328.54|1324.54|1331.27|1327.27|1327.24|1323.24|891
1611030600000|2021-01-19 04:30:00|1328.51|1324.51|1325.32|1321.32|1331.62|1327.62|1323.27|1319.27|931
1611030900000|2021-01-19 04:35:00|1325.33|1321.33|1326.46|1322.46|1327.58|1323.58|1324.05|1320.05|907
1611031200000|2021-01-19 04:40:00|1326.44|1322.44|1323.86|1319.86|1326.68|1322.68|1323.82|1319.82|772
1611031500000|2021-01-19 04:45:00|1323.85|1319.85|1312.07|1308.07|1324.07|1320.07|1310.92|1306.92|911
1611031800000|2021-01-19 04:50:00|1312.05|1308.05|1311.85|1307.85|1315.35|1311.35|1311.13|1307.13|932
1611032100000|2021-01-19 04:55:00|1311.56|1307.56|1307.71|1303.71|1312.08|1308.08|1306.51|1302.51|911
1611032400000|2021-01-19 05:00:00|1307.49|1303.49|1315.68|1311.68|1317.43|1313.43|1307.49|1303.49|895
1611032700000|2021-01-19 05:05:00|1315.75|1311.75|1319.11|1315.11|1320.67|1316.67|1315.01|1311.01|860
1611033000000|2021-01-19 05:10:00|1319.1|1315.1|1319.19|1315.19|1321.2|1317.2|1317.25|1313.25|748
1611033300000|2021-01-19 05:15:00|1319.32|1315.32|1324.02|1320.02|1325.47|1321.47|1318.2|1314.2|887
1611033600000|2021-01-19 05:20:00|1323.86|1319.86|1324.56|1320.56|1324.89|1320.89|1320.17|1316.17|836
1611033900000|2021-01-19 05:25:00|1324.55|1320.55|1325.99|1321.99|1327.41|1323.41|1324.51|1320.51|623
1611034200000|2021-01-19 05:30:00|1325.91|1321.91|1330.06|1326.06|1332.1|1328.1|1325.28|1321.28|720
1611034500000|2021-01-19 05:35:00|1330.05|1326.05|1323.3|1319.3|1331.58|1327.58|1323.28|1319.28|924
1611034800000|2021-01-19 05:40:00|1323.27|1319.27|1319.53|1315.53|1324.4|1320.4|1319.12|1315.12|876
1611035100000|2021-01-19 05:45:00|1319.42|1315.42|1326.77|1322.77|1326.81|1322.81|1319.22|1315.22|803
1611035400000|2021-01-19 05:50:00|1326.84|1322.84|1322.48|1318.48|1326.94|1322.94|1320.87|1316.87|885
1611035700000|2021-01-19 05:55:00|1322.49|1318.49|1325.51|1321.51|1326.42|1322.42|1322.32|1318.32|820
1611036000000|2021-01-19 06:00:00|1325.48|1321.48|1331.19|1327.19|1332.47|1328.47|1321.78|1317.78|913
1611036300000|2021-01-19 06:05:00|1331.2|1327.2|1334.64|1330.64|1334.91|1330.91|1330.74|1326.74|733
1611036600000|2021-01-19 06:10:00|1334.58|1330.58|1334.46|1330.46|1338.2|1334.2|1333.19|1329.19|910
1611036900000|2021-01-19 06:15:00|1334.47|1330.47|1336.95|1332.95|1338.08|1334.08|1334.47|1330.47|722
1611037200000|2021-01-19 06:20:00|1337.14|1333.14|1334.27|1330.27|1338.53|1334.53|1333.47|1329.47|730
1611037500000|2021-01-19 06:25:00|1334.28|1330.28|1334.22|1330.22|1335.35|1331.35|1333.44|1329.44|681
1611037800000|2021-01-19 06:30:00|1334.2|1330.2|1339.14|1335.14|1343.8|1339.8|1334.2|1330.2|949
1611038100000|2021-01-19 06:35:00|1339.17|1335.17|1341.76|1337.76|1343.08|1339.08|1339.13|1335.13|817
1611038400000|2021-01-19 06:40:00|1341.73|1337.73|1341.45|1337.45|1342.93|1338.93|1340.01|1336.01|822
1611038700000|2021-01-19 06:45:00|1341.44|1337.44|1333.34|1329.34|1341.48|1337.48|1332.41|1328.41|895
1611039000000|2021-01-19 06:50:00|1333.3|1329.3|1331.2|1327.2|1333.67|1329.67|1329.03|1325.03|884
1611039300000|2021-01-19 06:55:00|1331.19|1327.19|1334.2|1330.2|1339.15|1335.15|1331.17|1327.17|918
1611039600000|2021-01-19 07:00:00|1334.3|1330.3|1335.53|1331.53|1337.18|1333.18|1333.6|1329.6|923
1611039900000|2021-01-19 07:05:00|1335.52|1331.52|1334.48|1330.48|1335.75|1331.75|1332.52|1328.52|798
1611040200000|2021-01-19 07:10:00|1334.47|1330.47|1332.86|1328.86|1334.51|1330.51|1331.5|1327.5|815
1611040500000|2021-01-19 07:15:00|1332.87|1328.87|1328|1324|1335.5|1331.5|1327.63|1323.63|855
1611040800000|2021-01-19 07:20:00|1327.82|1323.82|1332.89|1328.89|1333.23|1329.23|1327.41|1323.41|806
1611041100000|2021-01-19 07:25:00|1332.88|1328.88|1336.91|1332.91|1336.94|1332.94|1331.96|1327.96|786
1611041400000|2021-01-19 07:30:00|1336.89|1332.89|1334.85|1330.85|1338.17|1334.17|1334.82|1330.82|778
1611041700000|2021-01-19 07:35:00|1334.83|1330.83|1339.43|1335.43|1339.43|1335.43|1331.71|1327.71|880
1611042000000|2021-01-19 07:40:00|1339.47|1335.47|1340.32|1336.32|1345.63|1341.63|1339.37|1335.37|934
1611042300000|2021-01-19 07:45:00|1340.31|1336.31|1365.5|1361.5|1367.36|1363.36|1340.18|1336.18|984
1611042600000|2021-01-19 07:50:00|1365.44|1361.44|1372.57|1368.57|1383.73|1379.73|1365.16|1361.16|1117
1611042900000|2021-01-19 07:55:00|1372.6|1368.6|1378.45|1374.45|1383.67|1379.67|1369.4|1365.4|1094
1611043200000|2021-01-19 08:00:00|1378.24|1374.24|1373.29|1369.29|1384.89|1380.89|1369.1|1365.1|1087
1611043500000|2021-01-19 08:05:00|1373.28|1369.28|1370.13|1366.13|1377.28|1373.28|1369.78|1365.78|1001
1611043800000|2021-01-19 08:10:00|1370.1|1366.1|1373.66|1369.66|1375.68|1371.68|1368.44|1364.44|983
1611044100000|2021-01-19 08:15:00|1373.65|1369.65|1390.43|1386.43|1390.43|1386.43|1373.62|1369.62|876
1611044400000|2021-01-19 08:20:00|1390.42|1386.42|1390.42|1386.42|1392.63|1388.63|1384.21|1380.21|1042
1611044700000|2021-01-19 08:25:00|1390.43|1386.43|1387.4|1383.4|1393.39|1389.39|1382.26|1378.26|1052
1611045000000|2021-01-19 08:30:00|1387.43|1383.43|1385.27|1381.27|1390.64|1386.64|1383.01|1379.01|1015
1611045300000|2021-01-19 08:35:00|1385.26|1381.26|1389.71|1385.71|1390.28|1386.28|1384.17|1380.17|1033
1611045600000|2021-01-19 08:40:00|1389.7|1385.7|1385|1381|1389.7|1385.7|1384.02|1380.02|966
1611045900000|2021-01-19 08:45:00|1385.03|1381.03|1385.41|1381.41|1387.43|1383.43|1384.48|1380.48|967
1611046200000|2021-01-19 08:50:00|1385.47|1381.47|1381.58|1377.58|1385.49|1381.49|1371.62|1367.62|995
1611046500000|2021-01-19 08:55:00|1381.69|1377.69|1379.54|1375.54|1381.83|1377.83|1377.31|1373.31|959
1611046800000|2021-01-19 09:00:00|1379.36|1375.36|1377.83|1373.83|1384.09|1380.09|1377.41|1373.41|924
1611047100000|2021-01-19 09:05:00|1377.87|1373.87|1382.3|1378.3|1384.76|1380.76|1377.87|1373.87|822
1611047400000|2021-01-19 09:10:00|1382.31|1378.31|1377.58|1373.58|1383.37|1379.37|1376.5|1372.5|908
1611047700000|2021-01-19 09:15:00|1377.57|1373.57|1380.4|1376.4|1380.4|1376.4|1374.76|1370.76|896
1611048000000|2021-01-19 09:20:00|1380.28|1376.28|1379.34|1375.34|1384.35|1380.35|1378.07|1374.07|906
1611048300000|2021-01-19 09:25:00|1379.33|1375.33|1383.1|1379.1|1383.87|1379.87|1378.22|1374.22|898
1611048600000|2021-01-19 09:30:00|1383.11|1379.11|1382.19|1378.19|1383.96|1379.96|1379.28|1375.28|896
1611048900000|2021-01-19 09:35:00|1382.2|1378.2|1387.69|1383.69|1388.39|1384.39|1382.05|1378.05|803
1611049200000|2021-01-19 09:40:00|1387.7|1383.7|1394.3|1390.3|1395.19|1391.19|1384.39|1380.39|928
1611049500000|2021-01-19 09:45:00|1394.24|1390.24|1393.59|1389.59|1399.87|1395.87|1391.69|1387.69|1027
1611049800000|2021-01-19 09:50:00|1393.58|1389.58|1387.27|1383.27|1394.82|1390.82|1386.54|1382.54|962
1611050100000|2021-01-19 09:55:00|1387.26|1383.26|1383.2|1379.2|1387.46|1383.46|1382.43|1378.43|830
1611050400000|2021-01-19 10:00:00|1383.18|1379.18|1387.83|1383.83|1390.89|1386.89|1383.18|1379.18|890
1611050700000|2021-01-19 10:05:00|1387.9|1383.9|1388.37|1384.37|1389.83|1385.83|1386.21|1382.21|742
1611051000000|2021-01-19 10:10:00|1388.36|1384.36|1393.08|1389.08|1393.21|1389.21|1387.49|1383.49|879
1611051300000|2021-01-19 10:15:00|1393.07|1389.07|1393.11|1389.11|1396.93|1392.93|1391.85|1387.85|954
1611051600000|2021-01-19 10:20:00|1393.15|1389.15|1392.13|1388.13|1395.31|1391.31|1391.3|1387.3|891
1611051900000|2021-01-19 10:25:00|1392.17|1388.17|1389.22|1385.22|1392.81|1388.81|1388.25|1384.25|817
1611052200000|2021-01-19 10:30:00|1389.21|1385.21|1377.45|1373.45|1389.37|1385.37|1375.02|1371.02|859
1611052500000|2021-01-19 10:35:00|1377.29|1373.29|1371.97|1367.97|1377.55|1373.55|1367.6|1363.6|1086
1611052800000|2021-01-19 10:40:00|1371.93|1367.93|1374.77|1370.77|1375.21|1371.21|1367.94|1363.94|925
1611053100000|2021-01-19 10:45:00|1374.76|1370.76|1378.64|1374.64|1378.97|1374.97|1373.38|1369.38|815
1611053400000|2021-01-19 10:50:00|1378.58|1374.58|1385.33|1381.33|1387.79|1383.79|1378.58|1374.58|879
1611053700000|2021-01-19 10:55:00|1385.34|1381.34|1387.96|1383.96|1388.06|1384.06|1383.97|1379.97|782
1611054000000|2021-01-19 11:00:00|1388|1384|1388.73|1384.73|1394.96|1390.96|1387.96|1383.96|819
1611054300000|2021-01-19 11:05:00|1388.89|1384.89|1396.93|1392.93|1396.94|1392.94|1388.89|1384.89|813
1611054600000|2021-01-19 11:10:00|1396.96|1392.96|1390.53|1386.53|1399.01|1395.01|1387.46|1383.46|966
1611054900000|2021-01-19 11:15:00|1390.52|1386.52|1392.73|1388.73|1392.73|1388.73|1384.92|1380.92|938
1611055200000|2021-01-19 11:20:00|1392.66|1388.66|1401.28|1397.28|1401.28|1397.28|1390.69|1386.69|939
1611055500000|2021-01-19 11:25:00|1401.31|1397.31|1399.11|1395.11|1402.95|1398.95|1398|1394|887
1611055800000|2021-01-19 11:30:00|1399.18|1395.18|1397.91|1393.91|1402.39|1398.39|1394.27|1390.27|964
1611056100000|2021-01-19 11:35:00|1397.85|1393.85|1409.49|1405.49|1411.46|1407.46|1397.82|1393.82|1016
1611056400000|2021-01-19 11:40:00|1409.51|1405.51|1408.81|1404.81|1417.06|1413.06|1407.35|1403.35|985
1611056700000|2021-01-19 11:45:00|1408.77|1404.77|1414.91|1410.91|1414.91|1410.91|1403.83|1399.83|1052
1611057000000|2021-01-19 11:50:00|1414.88|1410.88|1431.05|1426.94|1433.44|1429.44|1412.71|1408.71|961
1611057300000|2021-01-19 11:55:00|1430.97|1426.97|1433.75|1429.75|1436.42|1432.42|1426.63|1422.63|1078
1611057600000|2021-01-19 12:00:00|1433.39|1429.39|1422.46|1418.46|1441.65|1437.65|1414.01|1410.01|1125
1611057900000|2021-01-19 12:05:00|1422.44|1418.44|1417.55|1413.55|1426.64|1422.64|1417.55|1413.55|1039
1611058200000|2021-01-19 12:10:00|1417.56|1413.56|1418.43|1414.43|1422.34|1418.34|1417.45|1413.45|995
1611058500000|2021-01-19 12:15:00|1418.44|1414.44|1427.47|1423.47|1430.22|1426.22|1418.44|1414.44|1005
1611058800000|2021-01-19 12:20:00|1427.5|1423.5|1409.57|1405.57|1427.58|1423.58|1406.38|1402.38|1015
1611059100000|2021-01-19 12:25:00|1409.09|1405.09|1410.27|1406.27|1413.23|1409.23|1406.65|1402.65|1016
1611059400000|2021-01-19 12:30:00|1410.28|1406.28|1410.29|1406.29|1416.87|1412.87|1409.47|1405.47|971
1611059700000|2021-01-19 12:35:00|1410.22|1406.22|1392.2|1388.2|1413.65|1409.65|1390.71|1386.71|1010
1611060000000|2021-01-19 12:40:00|1392.15|1388.15|1392.68|1388.17|1398.56|1394.56|1390.39|1384.65|1034
1611060300000|2021-01-19 12:45:00|1391.18|1387.18|1393.38|1389.38|1394.01|1390.01|1379.79|1375.79|781
1611060600000|2021-01-19 12:50:00|1393.39|1389.39|1395.92|1391.92|1397.73|1393.73|1390.62|1386.62|532
1611060900000|2021-01-19 12:55:00|1395.95|1391.95|1389.71|1385.71|1397.47|1393.47|1389.71|1385.71|509
1611061200000|2021-01-19 13:00:00|1389.68|1385.68|1402.1|1398.1|1402.1|1398.1|1389.38|1385.38|623
1611061500000|2021-01-19 13:05:00|1402.09|1398.09|1405.02|1401.02|1407.25|1403.25|1399.11|1395.11|826
1611061800000|2021-01-19 13:10:00|1405.06|1401.06|1401.69|1397.69|1406.72|1402.72|1399.16|1395.16|907
1611062100000|2021-01-19 13:15:00|1401.52|1397.52|1403.28|1399.28|1404.35|1400.35|1399.99|1395.99|819
1611062400000|2021-01-19 13:20:00|1403.42|1399.42|1399.53|1395.53|1408.15|1404.15|1398.01|1394.01|947
1611062700000|2021-01-19 13:25:00|1399.58|1395.58|1405.01|1401.01|1405.24|1401.24|1399.53|1395.53|806
1611063000000|2021-01-19 13:30:00|1404.96|1400.96|1406.04|1402.04|1410.35|1406.35|1403.11|1399.11|865
1611063300000|2021-01-19 13:35:00|1406.05|1402.05|1402.16|1398.16|1407.72|1403.72|1400.6|1396.6|874
1611063600000|2021-01-19 13:40:00|1402.12|1398.12|1405.27|1401.27|1408.37|1404.37|1400.97|1396.97|864
1611063900000|2021-01-19 13:45:00|1405.26|1401.26|1421.73|1417.73|1422.89|1418.89|1405.26|1401.26|1014
1611064200000|2021-01-19 13:50:00|1421.72|1417.72|1417.72|1413.72|1423.77|1419.77|1417.65|1413.65|1024
1611064500000|2021-01-19 13:55:00|1417.71|1413.71|1421.6|1417.6|1423.56|1419.56|1417.18|1413.18|961
1611064800000|2021-01-19 14:00:00|1421.72|1417.72|1418.31|1414.31|1426.76|1422.76|1418.06|1414.06|1007
1611065100000|2021-01-19 14:05:00|1418.3|1414.3|1408.61|1404.61|1419.01|1415.01|1406.14|1402.14|1015
1611065400000|2021-01-19 14:10:00|1408.63|1404.63|1413.77|1409.77|1416.87|1412.87|1408.31|1404.31|830
1611065700000|2021-01-19 14:15:00|1413.76|1409.76|1410.96|1406.96|1415.57|1411.57|1409.56|1405.56|922
1611066000000|2021-01-19 14:20:00|1410.97|1406.97|1408|1404|1411.78|1407.78|1407.43|1403.43|923
1611066300000|2021-01-19 14:25:00|1408.02|1404.02|1411.01|1407.01|1411.48|1407.48|1400.8|1396.8|987
1611066600000|2021-01-19 14:30:00|1411.02|1407.02|1409.12|1405.12|1411.35|1407.35|1407.51|1403.51|948
1611066900000|2021-01-19 14:35:00|1409.17|1405.17|1418.46|1414.46|1418.7|1414.7|1409.01|1405.01|963
1611067200000|2021-01-19 14:40:00|1418.47|1414.47|1418.93|1414.93|1421.58|1417.58|1415.91|1411.91|880
1611067500000|2021-01-19 14:45:00|1418.91|1414.91|1414.28|1410.28|1423.62|1419.62|1413.58|1409.58|968
1611067800000|2021-01-19 14:50:00|1414.44|1410.44|1412.78|1408.78|1416.44|1412.44|1412.4|1408.4|929
1611068100000|2021-01-19 14:55:00|1412.82|1408.82|1409.52|1405.52|1413.66|1409.66|1408.42|1404.42|883
1611068400000|2021-01-19 15:00:00|1409.2|1405.2|1407.93|1403.93|1409.7|1405.7|1405.16|1401.16|857
1611068700000|2021-01-19 15:05:00|1407.94|1403.94|1396.22|1392.22|1409.32|1405.32|1391.62|1387.62|989
1611069000000|2021-01-19 15:10:00|1396.06|1392.06|1398.72|1394.72|1398.79|1394.79|1386.92|1382.92|960
1611069300000|2021-01-19 15:15:00|1398.79|1394.79|1397.55|1393.55|1398.92|1394.92|1391.17|1387.17|1014
1611069600000|2021-01-19 15:20:00|1397.67|1393.67|1395.87|1391.87|1402.05|1398.05|1395.03|1391.03|911
1611069900000|2021-01-19 15:25:00|1395.9|1391.9|1403.14|1399.14|1403.14|1399.14|1395.9|1391.9|848
1611070200000|2021-01-19 15:30:00|1404.05|1400.05|1405.6|1401.6|1410.56|1406.56|1402.86|1398.86|945
1611070500000|2021-01-19 15:35:00|1405.78|1401.78|1407.62|1403.62|1410.88|1406.88|1405.37|1401.37|866
1611070800000|2021-01-19 15:40:00|1407.53|1403.53|1409.11|1405.11|1410.41|1406.41|1405.93|1401.93|775
1611071100000|2021-01-19 15:45:00|1409.09|1405.09|1411.99|1407.99|1416.28|1412.28|1405.85|1401.85|962
1611071400000|2021-01-19 15:50:00|1412.01|1408.01|1408.65|1404.65|1412.04|1408.04|1407.48|1403.48|872
1611071700000|2021-01-19 15:55:00|1408.66|1404.66|1417.58|1413.58|1417.79|1413.79|1408.46|1404.46|885
1611072000000|2021-01-19 16:00:00|1417.61|1413.61|1426.68|1422.68|1429.35|1425.35|1409.92|1405.92|1102
1611072300000|2021-01-19 16:05:00|1427.4|1423.4|1429.39|1425.39|1435.62|1431.62|1425.55|1421.55|1083
1611072600000|2021-01-19 16:10:00|1429.45|1425.45|1432.92|1428.92|1439.57|1435.57|1425.5|1421.5|1058
1611072900000|2021-01-19 16:15:00|1432.64|1428.64|1430.83|1426.83|1438.22|1434.22|1424.67|1420.67|1043
1611073200000|2021-01-19 16:20:00|1430.81|1426.81|1433.1|1429.1|1433.16|1429.16|1424.77|1420.77|964
1611073500000|2021-01-19 16:25:00|1433.09|1429.09|1425.38|1421.38|1433.13|1429.13|1422.26|1418.26|1023
1611073800000|2021-01-19 16:30:00|1425.37|1421.37|1418.21|1414.21|1427.24|1423.24|1418.21|1414.21|992
1611074100000|2021-01-19 16:35:00|1418.23|1414.23|1421.44|1417.44|1421.5|1417.5|1413.24|1409.24|941
1611074400000|2021-01-19 16:40:00|1421.5|1417.5|1420.93|1416.93|1422.71|1418.71|1418.26|1414.26|929
1611074700000|2021-01-19 16:45:00|1421|1417|1420.48|1416.48|1422.73|1418.73|1417.33|1413.33|924
1611075000000|2021-01-19 16:50:00|1420.51|1416.51|1427.5|1423.5|1428.74|1424.74|1420|1416|922
1611075300000|2021-01-19 16:55:00|1427.48|1423.48|1425.61|1421.61|1430.96|1426.96|1425.25|1421.25|900
1611075600000|2021-01-19 17:00:00|1425.6|1421.6|1425.11|1421.11|1433.19|1429.19|1424.91|1420.91|976
1611075900000|2021-01-19 17:05:00|1425.13|1421.13|1421|1417|1425.46|1421.46|1419.32|1415.32|901
1611076200000|2021-01-19 17:10:00|1421.01|1417.01|1422.15|1418.15|1423.81|1419.81|1419.7|1415.7|764
1611076500000|2021-01-19 17:15:00|1422.16|1418.16|1426.29|1422.29|1426.48|1422.48|1421.33|1417.33|795
1611076800000|2021-01-19 17:20:00|1426.27|1422.27|1425.52|1421.52|1429.06|1425.06|1425.24|1421.24|797
1611077100000|2021-01-19 17:25:00|1425.53|1421.53|1413.9|1409.9|1426.84|1422.84|1413.9|1409.9|850
1611077400000|2021-01-19 17:30:00|1413.88|1409.88|1419.04|1415.04|1421.56|1417.56|1413.63|1409.63|888
1611077700000|2021-01-19 17:35:00|1418.98|1414.98|1422.4|1418.4|1422.99|1418.99|1418.61|1414.61|858
1611078000000|2021-01-19 17:40:00|1422.19|1418.19|1421.5|1417.5|1423.92|1419.92|1420.28|1416.28|831
1611078300000|2021-01-19 17:45:00|1421.48|1417.48|1415.66|1411.66|1424.34|1420.34|1415.39|1411.39|738
1611078600000|2021-01-19 17:50:00|1415.63|1411.63|1419.31|1415.31|1421.97|1417.97|1415.48|1411.48|818
1611078900000|2021-01-19 17:55:00|1419.37|1415.37|1418.36|1414.36|1421.69|1417.69|1417.58|1413.58|807
1611079200000|2021-01-19 18:00:00|1418.44|1414.44|1406.07|1402.07|1418.44|1414.44|1405.9|1401.9|899
1611079500000|2021-01-19 18:05:00|1405.92|1401.92|1408.78|1404.78|1412.72|1408.72|1405.6|1401.6|992
1611079800000|2021-01-19 18:10:00|1408.8|1404.8|1401.95|1397.95|1409.37|1405.37|1397.38|1393.38|927
1611080100000|2021-01-19 18:15:00|1401.94|1397.94|1406.83|1402.83|1407.75|1403.75|1401.82|1397.82|843
1611080400000|2021-01-19 18:20:00|1406.86|1402.86|1393.23|1389.23|1406.9|1402.9|1392.59|1388.59|973
1611080700000|2021-01-19 18:25:00|1393.17|1389.17|1398.55|1394.55|1399.95|1395.95|1392.81|1388.81|928
1611081000000|2021-01-19 18:30:00|1398.54|1394.54|1402.13|1398.13|1405.04|1401.04|1398.5|1394.5|870
1611081300000|2021-01-19 18:35:00|1402.07|1398.07|1400.47|1396.47|1403.79|1399.79|1398.36|1394.36|916
1611081600000|2021-01-19 18:40:00|1400.49|1396.49|1389.87|1385.87|1400.49|1396.49|1386.34|1382.34|851
1611081900000|2021-01-19 18:45:00|1389.96|1385.96|1370.57|1366.57|1390.08|1386.08|1370.51|1366.51|1030
1611082200000|2021-01-19 18:50:00|1370.52|1366.52|1374.8|1370.8|1383.35|1379.35|1370.52|1366.52|1013
1611082500000|2021-01-19 18:55:00|1375.02|1371.02|1369.57|1365.57|1376.58|1372.58|1367.93|1363.93|1071
1611082800000|2021-01-19 19:00:00|1369.46|1365.46|1379.37|1375.37|1380.47|1376.47|1368.12|1364.12|981
1611083100000|2021-01-19 19:05:00|1379.26|1375.26|1377.8|1373.8|1383.37|1379.37|1377.34|1373.34|975
1611083400000|2021-01-19 19:10:00|1377.83|1373.83|1376.74|1372.74|1381.23|1377.23|1374.65|1370.65|988
1611083700000|2021-01-19 19:15:00|1376.75|1372.75|1377.89|1373.89|1380.99|1376.99|1376.11|1372.11|1001
1611084000000|2021-01-19 19:20:00|1377.97|1373.97|1364.89|1360.89|1377.97|1373.97|1362.43|1358.43|1033
1611084300000|2021-01-19 19:25:00|1364.85|1360.85|1359.77|1355.77|1365.52|1361.52|1350.6|1346.6|1081
1611084600000|2021-01-19 19:30:00|1359.95|1355.95|1360.7|1356.7|1362.29|1358.29|1350.15|1346.15|1041
1611084900000|2021-01-19 19:35:00|1360.59|1356.59|1362.27|1358.27|1367.16|1363.16|1358.87|1354.87|912
1611085200000|2021-01-19 19:40:00|1362.34|1358.34|1342.78|1338.78|1362.54|1358.54|1342.12|1338.12|930
1611085500000|2021-01-19 19:45:00|1342.75|1338.75|1354.34|1350.34|1354.78|1350.78|1336.7|1332.7|1097
1611085800000|2021-01-19 19:50:00|1353.98|1349.98|1360.29|1356.29|1363.17|1359.17|1353.98|1349.98|1043
1611086100000|2021-01-19 19:55:00|1360.3|1356.3|1361.63|1357.63|1365.73|1361.73|1358.94|1354.94|970
1611086400000|2021-01-19 20:00:00|1361.59|1357.59|1376.19|1372.19|1376.27|1372.27|1352.91|1348.91|1052
1611086700000|2021-01-19 20:05:00|1376.18|1372.18|1377.97|1373.97|1383.14|1379.14|1374.08|1370.08|956
1611087000000|2021-01-19 20:10:00|1377.96|1373.96|1373.09|1369.09|1378.12|1374.12|1373.09|1369.09|836
1611087300000|2021-01-19 20:15:00|1373.08|1369.08|1368.65|1364.65|1373.08|1369.08|1363.59|1359.59|1015
1611087600000|2021-01-19 20:20:00|1368.66|1364.66|1371.69|1367.69|1371.75|1367.75|1361.56|1357.56|1015
1611087900000|2021-01-19 20:25:00|1371.71|1367.71|1374.85|1370.85|1377.91|1373.91|1371.71|1367.71|976
1611088200000|2021-01-19 20:30:00|1374.79|1370.79|1383.78|1379.78|1383.88|1379.88|1370.94|1366.94|872
1611088500000|2021-01-19 20:35:00|1383.92|1379.92|1381.95|1377.95|1384.8|1380.8|1380.11|1376.11|888
1611088800000|2021-01-19 20:40:00|1381.94|1377.94|1382.67|1378.67|1387.3|1383.3|1381.49|1377.49|856
1611089100000|2021-01-19 20:45:00|1382.66|1378.66|1377.68|1373.68|1383.08|1379.08|1376.62|1372.62|970
1611089400000|2021-01-19 20:50:00|1377.6|1373.6|1384.41|1380.41|1385.45|1381.45|1377.09|1373.09|888
1611089700000|2021-01-19 20:55:00|1384.42|1380.42|1386.86|1382.86|1390.67|1386.67|1383.4|1379.4|861
1611090000000|2021-01-19 21:00:00|1386.77|1382.77|1398.4|1394.4|1398.8|1394.8|1384.8|1380.8|924
1611090300000|2021-01-19 21:05:00|1398.39|1394.39|1408.41|1404.41|1408.44|1404.44|1398.15|1394.15|902
1611090600000|2021-01-19 21:10:00|1408.53|1404.53|1403.21|1399.21|1408.59|1404.59|1401.62|1397.62|894
1611090900000|2021-01-19 21:15:00|1403.41|1399.41|1401.81|1397.81|1406.4|1402.4|1400.77|1396.77|845
1611091200000|2021-01-19 21:20:00|1401.75|1397.75|1405.51|1401.51|1406.25|1402.25|1397.33|1393.33|929
1611091500000|2021-01-19 21:25:00|1405.5|1401.5|1403.3|1399.3|1409.42|1405.42|1402.94|1398.94|846
1611091800000|2021-01-19 21:30:00|1403.23|1399.23|1398.43|1394.43|1405.35|1401.35|1398.43|1394.43|825
1611092100000|2021-01-19 21:35:00|1398.41|1394.41|1404.64|1400.64|1404.87|1400.87|1397.12|1393.12|891
1611092400000|2021-01-19 21:40:00|1404.69|1400.69|1412.23|1408.23|1412.8|1408.8|1401.86|1397.86|866
1611092700000|2021-01-19 21:45:00|1412.33|1408.33|1420.43|1416.43|1422.68|1418.68|1409.65|1405.65|954
1611093000000|2021-01-19 21:50:00|1420.49|1416.49|1420.65|1416.65|1422.93|1418.93|1415.67|1411.67|901
1611093300000|2021-01-19 21:55:00|1420.67|1416.67|1412.43|1408.43|1421.88|1417.88|1411.73|1407.73|730
1611093600000|2021-01-19 22:00:00|1412.42|1408.42|1420.07|1416.07|1420.21|1416.21|1405.25|1401.25|828
1611093900000|2021-01-19 22:05:00|1420.2|1416.2|1424.77|1420.77|1427.05|1423.05|1418.29|1414.29|882
1611094200000|2021-01-19 22:10:00|1424.75|1420.75|1420.3|1416.3|1425.58|1421.58|1420.11|1416.11|705
1611094500000|2021-01-19 22:15:00|1420.34|1416.34|1416|1412|1423.77|1419.77|1415.85|1411.85|810
1611094800000|2021-01-19 22:20:00|1416.01|1412.01|1417.98|1413.98|1418.65|1414.65|1415.14|1411.14|782
1611095100000|2021-01-19 22:25:00|1417.92|1413.92|1410.85|1406.85|1418.1|1414.1|1408.4|1404.4|797
1611095400000|2021-01-19 22:30:00|1410.65|1406.65|1407.93|1403.93|1413.17|1409.17|1407.92|1403.92|802
1611095700000|2021-01-19 22:35:00|1408|1404|1403.22|1399.22|1408|1404|1398.26|1394.26|793
1611096000000|2021-01-19 22:40:00|1403.02|1399.02|1412.08|1408.08|1414.45|1410.45|1402|1398|900
1611096300000|2021-01-19 22:45:00|1412.19|1408.19|1417.46|1413.46|1422.05|1418.05|1411.47|1407.47|903
1611096600000|2021-01-19 22:50:00|1417.39|1413.39|1418.18|1414.18|1420.4|1416.4|1416.85|1412.85|873
1611096900000|2021-01-19 22:55:00|1418.12|1414.12|1412.75|1408.75|1418.14|1414.14|1412.47|1408.47|754
1611097200000|2021-01-19 23:00:00|1412.74|1408.74|1404.13|1400.13|1416.5|1412.5|1404.13|1400.13|851
1611097500000|2021-01-19 23:05:00|1404.14|1400.14|1406.07|1402.07|1407.38|1403.38|1401.62|1397.62|892
1611097800000|2021-01-19 23:10:00|1406.06|1402.06|1401.17|1397.17|1408.06|1404.06|1399.46|1395.46|811
1611098100000|2021-01-19 23:15:00|1401.16|1397.16|1406.36|1402.36|1406.51|1402.51|1399.4|1395.4|971
1611098400000|2021-01-19 23:20:00|1406.37|1402.37|1404|1400|1408.48|1404.48|1401.53|1397.53|872
1611098700000|2021-01-19 23:25:00|1404.02|1400.02|1393.64|1389.64|1405.38|1401.38|1392.62|1388.62|939
1611099000000|2021-01-19 23:30:00|1393.66|1389.66|1388.84|1384.84|1398.73|1394.73|1388.74|1384.74|1000
1611099300000|2021-01-19 23:35:00|1388.81|1384.81|1382.99|1378.99|1388.85|1384.85|1377.7|1373.7|999
1611099600000|2021-01-19 23:40:00|1382.87|1378.87|1382.46|1378.46|1385.82|1381.82|1374.54|1370.54|957
1611099900000|2021-01-19 23:45:00|1382.47|1378.47|1391.8|1387.8|1393.32|1389.32|1376.85|1372.85|1048
1611100200000|2021-01-19 23:50:00|1391.85|1387.85|1384.84|1380.84|1396.01|1392.01|1384.55|1380.55|924
1611100500000|2021-01-19 23:55:00|1384.81|1380.81|1370.3|1366.3|1386.76|1382.76|1369.77|1365.77|1037
1611100800000|2021-01-20 00:00:00|1370.23|1366.23|1389.14|1385.14|1389.37|1385.37|1361.53|1357.53|1080
1611101100000|2021-01-20 00:05:00|1389.17|1385.17|1388.78|1384.78|1398.03|1394.03|1385.94|1381.94|1044
1611101400000|2021-01-20 00:10:00|1388.75|1384.75|1392.05|1388.05|1394.7|1390.7|1386.04|1382.04|972
1611101700000|2021-01-20 00:15:00|1392.02|1388.02|1398.16|1394.16|1403.84|1399.84|1391.72|1387.72|920
1611102000000|2021-01-20 00:20:00|1398.35|1394.35|1403.42|1399.42|1406.64|1402.64|1398.35|1394.35|949
1611102300000|2021-01-20 00:25:00|1403.2|1399.2|1401.65|1397.65|1406.83|1402.83|1399.44|1395.44|927
1611102600000|2021-01-20 00:30:00|1401.71|1397.71|1401.56|1397.56|1402.67|1398.67|1393.01|1389.01|930
1611102900000|2021-01-20 00:35:00|1401.55|1397.55|1406.11|1402.11|1406.4|1402.4|1398.11|1394.11|853
1611103200000|2021-01-20 00:40:00|1406.13|1402.13|1409.48|1405.48|1409.76|1405.76|1401.3|1397.3|900
1611103500000|2021-01-20 00:45:00|1409.5|1405.5|1405.84|1401.84|1409.54|1405.54|1402.66|1398.66|895
1611103800000|2021-01-20 00:50:00|1406.02|1402.02|1404.53|1400.53|1407.97|1403.97|1403.6|1399.6|802
1611104100000|2021-01-20 00:55:00|1404.54|1400.54|1408.41|1404.41|1408.66|1404.66|1402.29|1398.29|827
1611104400000|2021-01-20 01:00:00|1408.28|1404.28|1408.94|1404.94|1408.94|1404.94|1400.44|1396.44|910
1611104700000|2021-01-20 01:05:00|1408.93|1404.93|1400.71|1396.71|1409.04|1405.04|1400.51|1396.51|893
1611105000000|2021-01-20 01:10:00|1400.72|1396.72|1400.14|1396.14|1401.23|1397.23|1397.93|1393.93|811
1611105300000|2021-01-20 01:15:00|1400.12|1396.12|1393.85|1389.85|1400.2|1396.2|1392.68|1388.68|841
1611105600000|2021-01-20 01:20:00|1393.83|1389.83|1391.98|1387.98|1394.35|1390.35|1388.97|1384.97|964
1611105900000|2021-01-20 01:25:00|1391.88|1387.88|1391.49|1387.49|1397.24|1393.24|1388.41|1384.41|974
1611106200000|2021-01-20 01:30:00|1391.5|1387.5|1389.84|1385.84|1391.64|1387.64|1386.24|1382.24|944
1611106500000|2021-01-20 01:35:00|1389.83|1385.83|1387.68|1383.68|1393.46|1389.46|1386.82|1382.82|843
1611106800000|2021-01-20 01:40:00|1387.69|1383.69|1388.05|1384.05|1389.16|1385.16|1383.42|1379.42|897
1611107100000|2021-01-20 01:45:00|1388.03|1384.03|1397.53|1393.53|1398.26|1394.26|1386.07|1382.07|916
1611107400000|2021-01-20 01:50:00|1397.54|1393.54|1398.07|1394.07|1401.51|1397.51|1396.58|1392.58|855
1611107700000|2021-01-20 01:55:00|1398.11|1394.11|1389.26|1385.26|1398.11|1394.11|1389.05|1385.05|900
1611108000000|2021-01-20 02:00:00|1389.09|1385.09|1375.14|1371.14|1389.14|1385.14|1373.85|1369.85|1030
1611108300000|2021-01-20 02:05:00|1375.13|1371.13|1379.25|1375.25|1382.56|1378.56|1374.65|1370.65|1005
1611108600000|2021-01-20 02:10:00|1379.22|1375.22|1382.28|1378.28|1382.91|1378.91|1374.78|1370.78|1034
1611108900000|2021-01-20 02:15:00|1382.48|1378.48|1383.12|1379.12|1384.83|1380.83|1377.29|1373.29|1002
1611109200000|2021-01-20 02:20:00|1383.09|1379.09|1383.77|1379.77|1384.39|1380.39|1379.95|1375.95|936
1611109500000|2021-01-20 02:25:00|1383.76|1379.76|1387.06|1383.06|1387.26|1383.26|1383.71|1379.71|876
1611109800000|2021-01-20 02:30:00|1387.01|1383.01|1391.71|1387.71|1391.71|1387.71|1385.77|1381.77|862
1611110100000|2021-01-20 02:35:00|1391.7|1387.7|1396.4|1392.4|1396.68|1392.68|1391.7|1387.7|923
1611110400000|2021-01-20 02:40:00|1396.44|1392.44|1397.65|1393.65|1397.77|1393.77|1394.36|1390.36|817
1611110700000|2021-01-20 02:45:00|1397.64|1393.64|1393.5|1389.5|1397.64|1393.64|1390.79|1386.79|687
1611111000000|2021-01-20 02:50:00|1393.39|1389.39|1397.28|1393.28|1397.29|1393.29|1391.69|1387.69|432
1611111300000|2021-01-20 02:55:00|1397.29|1393.29|1400.48|1396.48|1400.48|1396.48|1395.59|1391.59|775
1611111600000|2021-01-20 03:00:00|1400.46|1396.46|1403.52|1399.52|1403.58|1399.58|1398.26|1394.26|789
1611111900000|2021-01-20 03:05:00|1403.53|1399.53|1398.78|1394.78|1403.98|1399.98|1398.38|1394.38|732
1611112200000|2021-01-20 03:10:00|1398.79|1394.79|1393.09|1389.09|1398.89|1394.89|1390.67|1386.67|876
1611112500000|2021-01-20 03:15:00|1393.11|1389.11|1393.65|1389.65|1395.03|1391.03|1391.04|1387.04|924
1611112800000|2021-01-20 03:20:00|1393.69|1389.69|1384.14|1380.14|1393.69|1389.69|1383.42|1379.42|911
1611113100000|2021-01-20 03:25:00|1384.17|1380.17|1383.44|1379.44|1391.52|1387.52|1382.54|1378.54|964
1611113400000|2021-01-20 03:30:00|1383.54|1379.54|1374.05|1370.05|1389.09|1385.09|1373.85|1369.85|1032
1611113700000|2021-01-20 03:35:00|1374.14|1370.14|1366.27|1362.27|1376.35|1372.35|1353|1349|1062
1611114000000|2021-01-20 03:40:00|1365.97|1361.97|1361.88|1357.88|1367.43|1363.43|1353.96|1349.96|1042
1611114300000|2021-01-20 03:45:00|1361.84|1357.84|1362.09|1358.09|1366.75|1362.75|1355.19|1351.19|1075
1611114600000|2021-01-20 03:50:00|1362.13|1358.13|1357.66|1353.66|1363.95|1359.95|1355.13|1351.13|950
1611114900000|2021-01-20 03:55:00|1357.78|1353.78|1346.08|1342.08|1360.78|1356.78|1343.57|1339.57|1079
1611115200000|2021-01-20 04:00:00|1346.16|1342.16|1352.25|1348.25|1352.79|1348.79|1336.04|1332.04|1039
1611115500000|2021-01-20 04:05:00|1352.19|1348.19|1352.71|1348.71|1357.85|1353.85|1346.31|1342.31|990
1611115800000|2021-01-20 04:10:00|1352.72|1348.72|1343.83|1339.83|1357.84|1353.84|1343.11|1339.11|953
1611116100000|2021-01-20 04:15:00|1343.52|1339.52|1347.04|1343.04|1348.51|1344.51|1320.76|1316.76|1076
1611116400000|2021-01-20 04:20:00|1347.01|1343.01|1349.2|1345.2|1354.52|1350.52|1345|1341|959
1611116700000|2021-01-20 04:25:00|1349.17|1345.17|1355.73|1351.73|1358.48|1354.48|1346.45|1342.45|1023
1611117000000|2021-01-20 04:30:00|1355.72|1351.72|1352.8|1348.8|1359.88|1355.88|1352.61|1348.61|972
1611117300000|2021-01-20 04:35:00|1352.87|1348.87|1355.32|1351.32|1356.94|1352.94|1349.17|1345.17|782
1611117600000|2021-01-20 04:40:00|1355.35|1351.35|1353.06|1349.06|1356.36|1352.36|1351.25|1347.25|791
1611117900000|2021-01-20 04:45:00|1353.18|1349.18|1359.54|1355.54|1359.54|1355.54|1349.63|1345.63|825
1611118200000|2021-01-20 04:50:00|1359.61|1355.61|1362.4|1358.4|1364.6|1360.6|1359.61|1355.61|835
1611118500000|2021-01-20 04:55:00|1362.41|1358.41|1360.11|1356.11|1362.6|1358.6|1359.27|1355.27|806
1611118800000|2021-01-20 05:00:00|1360.12|1356.12|1364.7|1360.7|1367.56|1363.56|1357.06|1353.06|858
1611119100000|2021-01-20 05:05:00|1364.69|1360.69|1366.62|1362.62|1370.34|1366.34|1364.13|1360.13|810
1611119400000|2021-01-20 05:10:00|1366.68|1362.68|1364.98|1360.98|1366.79|1362.79|1360.65|1356.65|806
1611119700000|2021-01-20 05:15:00|1365.27|1361.27|1363.61|1359.61|1366.05|1362.05|1361.14|1357.14|735
1611120000000|2021-01-20 05:20:00|1363.59|1359.59|1366.52|1362.52|1367.11|1363.11|1359.81|1355.81|785
1611120300000|2021-01-20 05:25:00|1366.54|1362.54|1371.84|1367.84|1371.9|1367.9|1366.52|1362.52|721
1611120600000|2021-01-20 05:30:00|1371.85|1367.85|1371.15|1367.15|1372.74|1368.74|1369.14|1365.14|791
1611120900000|2021-01-20 05:35:00|1371.18|1367.18|1365.75|1361.75|1371.24|1367.24|1365.66|1361.66|867
1611121200000|2021-01-20 05:40:00|1365.74|1361.74|1360.33|1356.33|1368.82|1364.82|1359.26|1355.26|788
1611121500000|2021-01-20 05:45:00|1360.32|1356.32|1361.13|1357.13|1361.15|1357.15|1353.77|1349.77|818
1611121800000|2021-01-20 05:50:00|1360.77|1356.77|1365.29|1361.29|1365.29|1361.29|1357.54|1353.54|778
1611122100000|2021-01-20 05:55:00|1365.27|1361.27|1370.46|1366.46|1370.67|1366.67|1363.91|1359.91|800
1611122400000|2021-01-20 06:00:00|1370.48|1366.48|1369.13|1365.13|1370.48|1366.48|1367.51|1363.51|786
1611122700000|2021-01-20 06:05:00|1369.14|1365.14|1374.74|1370.74|1375.87|1371.87|1369.14|1365.14|875
1611123000000|2021-01-20 06:10:00|1374.73|1370.73|1374.43|1370.43|1376.71|1372.71|1371.47|1367.47|936
1611123300000|2021-01-20 06:15:00|1374.4|1370.4|1366.15|1362.15|1374.4|1370.4|1366.15|1362.15|913
1611123600000|2021-01-20 06:20:00|1366.17|1362.17|1362.13|1358.13|1369.41|1365.41|1362.11|1358.11|906
1611123900000|2021-01-20 06:25:00|1362.18|1358.18|1369.4|1365.4|1369.99|1365.99|1358.98|1354.98|901
1611124200000|2021-01-20 06:30:00|1369.48|1365.48|1368.4|1364.4|1370.62|1366.62|1365.97|1361.97|737
1611124500000|2021-01-20 06:35:00|1368.43|1364.43|1368.5|1364.5|1370.48|1366.48|1367.06|1363.06|831
1611124800000|2021-01-20 06:40:00|1368.57|1364.57|1363.1|1359.1|1369.73|1365.73|1362.59|1358.59|865
1611125100000|2021-01-20 06:45:00|1363.14|1359.14|1359.54|1355.54|1367.22|1363.22|1359.05|1355.05|880
1611125400000|2021-01-20 06:50:00|1359.27|1355.27|1350.21|1346.21|1359.27|1355.27|1348.23|1344.23|982
1611125700000|2021-01-20 06:55:00|1350.03|1346.03|1350.72|1346.72|1353.05|1349.05|1344.62|1340.62|920
1611126000000|2021-01-20 07:00:00|1350.73|1346.73|1354.04|1350.04|1357.2|1353.2|1349.13|1345.13|886
1611126300000|2021-01-20 07:05:00|1354.35|1350.35|1352.59|1348.59|1354.59|1350.59|1342.48|1338.48|1019
1611126600000|2021-01-20 07:10:00|1352.61|1348.61|1366.45|1362.45|1366.48|1362.48|1352.17|1348.17|1009
1611126900000|2021-01-20 07:15:00|1366.46|1362.46|1374.9|1370.9|1376.33|1372.33|1366.02|1362.02|946
1611127200000|2021-01-20 07:20:00|1374.92|1370.92|1370.74|1366.74|1375.57|1371.57|1368|1364|931
1611127500000|2021-01-20 07:25:00|1370.53|1366.53|1376.75|1372.75|1376.75|1372.75|1370.51|1366.51|839
1611127800000|2021-01-20 07:30:00|1376.65|1372.65|1378.17|1374.17|1381.11|1377.11|1373.86|1369.86|939
1611128100000|2021-01-20 07:35:00|1378.16|1374.16|1372.71|1368.71|1378.34|1374.34|1372.29|1368.29|952
1611128400000|2021-01-20 07:40:00|1372.27|1368.27|1376.79|1372.79|1376.83|1372.83|1372.06|1368.06|820
1611128700000|2021-01-20 07:45:00|1376.71|1372.71|1372.73|1368.73|1376.71|1372.71|1370.68|1366.68|909
1611129000000|2021-01-20 07:50:00|1372.7|1368.7|1372.45|1368.45|1375.48|1371.48|1372.13|1368.13|802
1611129300000|2021-01-20 07:55:00|1372.44|1368.44|1372.46|1368.46|1376.36|1372.36|1371.77|1367.77|920
1611129600000|2021-01-20 08:00:00|1372.49|1368.49|1366.28|1362.28|1375.79|1371.79|1364.58|1360.58|932
1611129900000|2021-01-20 08:05:00|1366.26|1362.26|1364.85|1360.85|1370.03|1366.03|1364.44|1360.44|813
1611130200000|2021-01-20 08:10:00|1364.86|1360.86|1359.49|1355.49|1364.94|1360.94|1359.48|1355.48|737
1611130500000|2021-01-20 08:15:00|1359.51|1355.51|1356.63|1352.63|1364.19|1360.19|1356.1|1352.1|860
1611130800000|2021-01-20 08:20:00|1356.6|1352.6|1359.59|1355.59|1360.27|1356.27|1353.68|1349.68|873
1611131100000|2021-01-20 08:25:00|1359.53|1355.53|1370.82|1366.82|1374.63|1370.63|1356.59|1352.59|991
1611131400000|2021-01-20 08:30:00|1370.83|1366.83|1367.98|1363.98|1371.69|1367.69|1365.4|1361.4|830
1611131700000|2021-01-20 08:35:00|1367.96|1363.96|1363.27|1359.27|1369.17|1365.17|1363.23|1359.23|733
1611132000000|2021-01-20 08:40:00|1363.32|1359.32|1360.33|1356.33|1364.38|1360.38|1356.98|1352.98|904
1611132300000|2021-01-20 08:45:00|1360.35|1356.35|1358.52|1354.52|1362.69|1358.69|1356.92|1352.92|929
1611132600000|2021-01-20 08:50:00|1358.47|1354.47|1356.96|1352.96|1360.66|1356.66|1354.86|1350.86|903
1611132900000|2021-01-20 08:55:00|1356.92|1352.92|1352.07|1348.07|1361.46|1357.46|1351.1|1347.1|997
1611133200000|2021-01-20 09:00:00|1352.01|1348.01|1346.48|1342.48|1356.95|1352.95|1346.3|1342.3|1032
1611133500000|2021-01-20 09:05:00|1346.45|1342.45|1348.84|1344.84|1349.54|1345.54|1344.33|1340.33|962
1611133800000|2021-01-20 09:10:00|1348.85|1344.85|1344.88|1340.88|1351.68|1347.68|1344.59|1340.59|957
1611134100000|2021-01-20 09:15:00|1344.81|1340.81|1351.48|1347.48|1351.89|1347.89|1344.81|1340.81|767
1611134400000|2021-01-20 09:20:00|1351.35|1347.35|1351.98|1347.98|1353.02|1349.02|1348.73|1344.73|490
1611134700000|2021-01-20 09:25:00|1351.88|1347.88|1344.72|1340.72|1351.88|1347.88|1344.72|1340.72|706
1611135000000|2021-01-20 09:30:00|1344.61|1340.61|1332.91|1328.91|1346.56|1342.56|1332.89|1328.89|1028
1611135300000|2021-01-20 09:35:00|1332.92|1328.92|1321.34|1317.34|1335.1|1331.1|1317.89|1313.89|1035
1611135600000|2021-01-20 09:40:00|1321.21|1317.21|1320.98|1316.98|1324.18|1320.18|1309.87|1305.87|1065
1611135900000|2021-01-20 09:45:00|1320.91|1316.91|1315.15|1311.15|1320.91|1316.91|1303.74|1299.74|1096
1611136200000|2021-01-20 09:50:00|1315.1|1311.1|1315.91|1311.91|1321.13|1317.13|1312.35|1308.35|1035
1611136500000|2021-01-20 09:55:00|1315.95|1311.95|1312.02|1308.02|1318.62|1314.62|1308.85|1304.85|1060
1611136800000|2021-01-20 10:00:00|1312.06|1308.06|1294.27|1290.27|1312.15|1308.15|1291.44|1287.44|1099
1611137100000|2021-01-20 10:05:00|1293.98|1289.98|1295.45|1291.45|1296.21|1292.21|1281.38|1277.38|1114
1611137400000|2021-01-20 10:10:00|1295.6|1291.6|1300.72|1296.72|1301.43|1297.43|1289.8|1285.8|1065
1611137700000|2021-01-20 10:15:00|1300.71|1296.71|1309.46|1305.46|1311.25|1307.25|1297.18|1293.18|998
1611138000000|2021-01-20 10:20:00|1309.57|1305.57|1313.42|1309.42|1313.91|1309.91|1301.15|1297.15|1012
1611138300000|2021-01-20 10:25:00|1313.41|1309.41|1309.81|1305.81|1314.06|1310.06|1306.39|1302.39|1042
1611138600000|2021-01-20 10:30:00|1309.83|1305.83|1298.5|1294.5|1309.86|1305.86|1298.5|1294.5|1031
1611138900000|2021-01-20 10:35:00|1298.65|1294.65|1305.32|1301.32|1311.05|1307.05|1294.56|1290.56|1062
1611139200000|2021-01-20 10:40:00|1305.3|1301.3|1309.81|1305.81|1313.97|1309.97|1305.28|1301.28|996
1611139500000|2021-01-20 10:45:00|1309.8|1305.8|1315.52|1311.52|1316.82|1312.82|1307.97|1303.97|946
1611139800000|2021-01-20 10:50:00|1315.46|1311.46|1315.37|1311.37|1316.28|1312.28|1312.62|1308.62|915
1611140100000|2021-01-20 10:55:00|1315.36|1311.36|1306.37|1302.37|1315.55|1311.55|1306.37|1302.37|944
1611140400000|2021-01-20 11:00:00|1306.35|1302.35|1308.57|1304.57|1311.8|1307.8|1305.26|1301.26|947
1611140700000|2021-01-20 11:05:00|1308.58|1304.58|1291.83|1287.83|1308.96|1304.96|1291.83|1287.83|968
1611141000000|2021-01-20 11:10:00|1291.8|1287.8|1277.73|1273.73|1295.25|1291.25|1277.73|1273.73|1055
1611141300000|2021-01-20 11:15:00|1277.75|1273.75|1267.31|1263.31|1280.97|1276.97|1262.56|1258.56|1107
1611141600000|2021-01-20 11:20:00|1267.12|1263.12|1262.54|1258.54|1272.45|1268.45|1254.87|1250.87|1123
1611141900000|2021-01-20 11:25:00|1262.56|1258.56|1261.62|1257.62|1264.63|1260.63|1253.96|1249.96|1113
1611142200000|2021-01-20 11:30:00|1261.68|1257.68|1272.06|1268.06|1272.06|1268.06|1256.06|1252.06|760
1611142500000|2021-01-20 11:35:00|1272.07|1268.07|1278.82|1274.82|1279.58|1275.58|1269.47|1265.47|833
1611142800000|2021-01-20 11:40:00|1278.17|1274.17|1277.34|1273.34|1278.27|1274.27|1271.51|1267.51|1001
1611143100000|2021-01-20 11:45:00|1277.36|1273.36|1271.18|1267.18|1278.37|1274.37|1269.4|1265.4|953
1611143400000|2021-01-20 11:50:00|1271.17|1267.17|1271.89|1267.89|1274.93|1270.93|1263.84|1259.84|1018
1611143700000|2021-01-20 11:55:00|1271.83|1267.83|1266.64|1262.64|1272.19|1268.19|1265.51|1261.51|987
1611144000000|2021-01-20 12:00:00|1266.65|1262.65|1245.38|1241.38|1266.65|1262.65|1238.13|1234.13|1108
1611144300000|2021-01-20 12:05:00|1245.44|1241.44|1270.83|1266.83|1272.21|1268.21|1237.67|1233.67|1088
1611144600000|2021-01-20 12:10:00|1270.76|1266.76|1274.9|1270.9|1275.47|1271.47|1269.01|1265.01|1063
1611144900000|2021-01-20 12:15:00|1274.56|1270.56|1282.55|1278.55|1288.13|1284.13|1273.16|1269.16|1069
1611145200000|2021-01-20 12:20:00|1282.6|1278.6|1294.46|1290.46|1294.56|1290.56|1282.46|1278.46|1031
1611145500000|2021-01-20 12:25:00|1294.51|1290.51|1296.26|1292.26|1296.92|1292.92|1290.08|1286.08|939
1611145800000|2021-01-20 12:30:00|1296.28|1292.28|1297.54|1293.54|1300.16|1296.16|1291.88|1287.88|914
1611146100000|2021-01-20 12:35:00|1297.57|1293.57|1292.3|1288.3|1299.57|1295.57|1290.8|1286.8|915
1611146400000|2021-01-20 12:40:00|1292.44|1288.44|1293.27|1289.27|1295.03|1291.03|1288.34|1284.34|853
1611146700000|2021-01-20 12:45:00|1293.24|1289.24|1285.77|1281.77|1297.36|1293.36|1284.36|1280.36|914
1611147000000|2021-01-20 12:50:00|1285.71|1281.71|1292.74|1288.74|1293.98|1289.98|1285.71|1281.71|911
1611147300000|2021-01-20 12:55:00|1292.44|1288.44|1295.63|1291.63|1296.16|1292.16|1288.57|1284.57|889
1611147600000|2021-01-20 13:00:00|1295.68|1291.68|1286.86|1282.86|1296.51|1292.51|1286.85|1282.85|959
1611147900000|2021-01-20 13:05:00|1286.76|1282.76|1269.68|1265.68|1286.77|1282.77|1269.68|1265.68|992
1611148200000|2021-01-20 13:10:00|1269.73|1265.73|1272.2|1268.2|1278.02|1274.02|1269.63|1265.63|979
1611148500000|2021-01-20 13:15:00|1272.15|1268.15|1276.12|1272.12|1282.32|1278.32|1266.84|1262.84|1019
1611148800000|2021-01-20 13:20:00|1276.11|1272.11|1275.33|1271.33|1276.31|1272.31|1264.01|1260.01|1025
1611149100000|2021-01-20 13:25:00|1275.13|1271.13|1280.74|1276.74|1281.23|1277.23|1274.31|1270.31|999
1611149400000|2021-01-20 13:30:00|1280.71|1276.71|1284.58|1280.58|1289.49|1285.49|1280.71|1276.71|839
1611149700000|2021-01-20 13:35:00|1284.76|1280.76|1291.06|1287.06|1291.06|1287.06|1278.33|1274.33|983
1611150000000|2021-01-20 13:40:00|1291.07|1287.07|1293.42|1289.42|1295.92|1291.92|1289.65|1285.65|988
1611150300000|2021-01-20 13:45:00|1293.47|1289.47|1308.17|1304.17|1308.58|1304.58|1292.97|1288.97|945
1611150600000|2021-01-20 13:50:00|1308.1|1304.1|1307.79|1303.79|1311.17|1307.17|1307.15|1303.15|877
1611150900000|2021-01-20 13:55:00|1307.76|1303.76|1312.55|1308.55|1312.55|1308.55|1307.75|1303.75|899
1611151200000|2021-01-20 14:00:00|1312.6|1308.6|1311.6|1307.6|1317.6|1313.6|1310.67|1306.67|906
1611151500000|2021-01-20 14:05:00|1311.56|1307.56|1310.16|1306.16|1312.61|1308.61|1305.45|1301.45|987
1611151800000|2021-01-20 14:10:00|1310.18|1306.18|1315.44|1311.44|1320.85|1316.85|1308.59|1304.59|977
1611152100000|2021-01-20 14:15:00|1315.43|1311.43|1311.68|1307.68|1318.01|1314.01|1311.67|1307.67|859
1611152400000|2021-01-20 14:20:00|1311.69|1307.69|1315.53|1311.53|1315.56|1311.56|1310.46|1306.46|893
1611152700000|2021-01-20 14:25:00|1315.54|1311.54|1322.61|1318.61|1323.7|1319.7|1315.54|1311.54|772
1611153000000|2021-01-20 14:30:00|1322.57|1318.57|1314.75|1310.75|1322.66|1318.66|1314.75|1310.75|903
1611153300000|2021-01-20 14:35:00|1314.78|1310.78|1307.34|1303.34|1318.23|1314.23|1306.15|1302.15|919
1611153600000|2021-01-20 14:40:00|1307.09|1303.09|1314.32|1310.32|1315.05|1311.05|1303.26|1299.26|536
1611153900000|2021-01-20 14:45:00|1314.35|1310.35|1314.67|1310.67|1316.76|1312.76|1311.23|1307.23|929
1611154200000|2021-01-20 14:50:00|1314.65|1310.65|1308.77|1304.77|1315.76|1311.76|1308.75|1304.75|888
1611154500000|2021-01-20 14:55:00|1308.75|1304.75|1305.89|1301.89|1308.96|1304.96|1302.68|1298.68|908
1611154800000|2021-01-20 15:00:00|1305.87|1301.87|1311.82|1307.82|1312.47|1308.47|1305.65|1301.65|939
1611155100000|2021-01-20 15:05:00|1311.83|1307.83|1309.75|1305.75|1313.22|1309.22|1308.42|1304.42|968
1611155400000|2021-01-20 15:10:00|1310.03|1306.03|1317.71|1313.71|1319.78|1315.78|1309.6|1305.6|950
1611155700000|2021-01-20 15:15:00|1317.72|1313.72|1315.34|1311.34|1321.09|1317.09|1313.33|1309.33|970
1611156000000|2021-01-20 15:20:00|1315.32|1311.32|1304.5|1300.5|1315.63|1311.63|1303.73|1299.73|967
1611156300000|2021-01-20 15:25:00|1304.51|1300.51|1290.77|1286.77|1306.54|1302.54|1290.13|1286.13|1019
1611156600000|2021-01-20 15:30:00|1290.75|1286.75|1288.44|1284.44|1298.17|1294.17|1286.96|1282.96|1050
1611156900000|2021-01-20 15:35:00|1288.46|1284.46|1295.94|1291.94|1296.84|1292.84|1287.5|1283.5|1004
1611157200000|2021-01-20 15:40:00|1295.98|1291.98|1293.96|1289.96|1296.6|1292.6|1291.5|1287.5|895
1611157500000|2021-01-20 15:45:00|1293.94|1289.94|1287.29|1283.29|1294.96|1290.96|1286.98|1282.98|867
1611157800000|2021-01-20 15:50:00|1287.16|1283.16|1283.9|1279.9|1287.16|1283.16|1276.97|1272.97|1028
1611158100000|2021-01-20 15:55:00|1283.91|1279.91|1275.95|1271.95|1283.91|1279.91|1269.93|1265.93|1041
1611158400000|2021-01-20 16:00:00|1276.16|1272.16|1265.97|1261.97|1276.16|1272.16|1255.15|1251.15|1110
1611158700000|2021-01-20 16:05:00|1265.86|1261.86|1268.57|1264.57|1268.73|1264.73|1252.54|1248.54|1117
1611159000000|2021-01-20 16:10:00|1268.86|1264.86|1291.54|1287.54|1291.65|1287.65|1260.97|1256.97|1046
1611159300000|2021-01-20 16:15:00|1291.4|1287.4|1304.63|1300.63|1306.82|1302.82|1286.63|1282.63|1052
1611159600000|2021-01-20 16:20:00|1304.64|1300.64|1307.31|1303.31|1313.44|1309.44|1300.34|1296.34|1046
1611159900000|2021-01-20 16:25:00|1307.27|1303.27|1306.89|1302.89|1307.29|1303.29|1297.45|1293.45|1039
1611160200000|2021-01-20 16:30:00|1306.9|1302.9|1309|1305|1312.53|1308.53|1303.1|1299.1|1015
1611160500000|2021-01-20 16:35:00|1309.18|1305.18|1301.47|1297.47|1311.74|1307.74|1297.26|1293.26|976
1611160800000|2021-01-20 16:40:00|1301.49|1297.49|1294.73|1290.73|1304.1|1300.1|1294.73|1290.73|1033
1611161100000|2021-01-20 16:45:00|1294.69|1290.69|1307.03|1303.03|1308.45|1304.45|1293.58|1289.58|954
1611161400000|2021-01-20 16:50:00|1306.98|1302.98|1311.08|1307.08|1311.2|1307.2|1304.65|1300.65|1004
1611161700000|2021-01-20 16:55:00|1311.07|1307.07|1313.5|1309.5|1313.65|1309.65|1307.21|1303.21|887
1611162000000|2021-01-20 17:00:00|1313.51|1309.51|1309.44|1305.44|1316.61|1312.61|1307.89|1303.89|963
1611162300000|2021-01-20 17:05:00|1309.41|1305.41|1312|1308|1313.95|1309.95|1305.6|1301.6|903
1611162600000|2021-01-20 17:10:00|1311.99|1307.99|1305.84|1301.84|1311.99|1307.99|1305.02|1301.02|925
1611162900000|2021-01-20 17:15:00|1305.85|1301.85|1298.74|1294.74|1308.93|1304.93|1298.74|1294.74|834
1611163200000|2021-01-20 17:20:00|1298.64|1294.64|1301.12|1297.12|1302.76|1298.76|1298.43|1294.43|881
1611163500000|2021-01-20 17:25:00|1301.04|1297.04|1299.55|1295.55|1302.63|1298.63|1297.47|1293.47|864
1611163800000|2021-01-20 17:30:00|1299.41|1295.41|1299.78|1295.78|1300.18|1296.18|1291.26|1287.26|963
1611164100000|2021-01-20 17:35:00|1299.81|1295.81|1304.62|1300.62|1306.31|1302.31|1298.89|1294.89|849
1611164400000|2021-01-20 17:40:00|1304.61|1300.61|1309.85|1305.85|1311.18|1307.18|1301.89|1297.89|933
1611164700000|2021-01-20 17:45:00|1309.89|1305.89|1314.98|1310.98|1317.51|1313.51|1309.84|1305.84|956
1611165000000|2021-01-20 17:50:00|1315|1311|1317|1313|1319.66|1315.66|1314.89|1310.89|1011
1611165300000|2021-01-20 17:55:00|1317.04|1313.04|1314.14|1310.14|1320.12|1316.12|1313.58|1309.58|932
1611165600000|2021-01-20 18:00:00|1314.17|1310.17|1316.99|1312.99|1321.55|1317.55|1314.08|1310.08|888
1611165900000|2021-01-20 18:05:00|1316.98|1312.98|1312.99|1308.99|1317.47|1313.47|1310.07|1306.07|895
1611166200000|2021-01-20 18:10:00|1312.98|1308.98|1311.06|1307.06|1314.6|1310.6|1308.56|1304.56|927
1611166500000|2021-01-20 18:15:00|1311.03|1307.03|1315.45|1311.45|1316.9|1312.9|1311.03|1307.03|804
1611166800000|2021-01-20 18:20:00|1315.46|1311.46|1320.38|1316.38|1322.32|1318.32|1312.92|1308.92|843
1611167100000|2021-01-20 18:25:00|1320.42|1316.42|1316.82|1312.82|1323.57|1319.57|1314.57|1310.57|960
1611167400000|2021-01-20 18:30:00|1316.97|1312.97|1314.64|1310.64|1319.45|1315.45|1314.11|1310.11|864
1611167700000|2021-01-20 18:35:00|1314.62|1310.62|1314.98|1310.98|1317.46|1313.46|1312.65|1308.65|816
1611168000000|2021-01-20 18:40:00|1315|1311|1310.11|1306.11|1315.88|1311.88|1310.11|1306.11|721
1611168300000|2021-01-20 18:45:00|1310.12|1306.12|1310.48|1306.48|1312.28|1308.28|1305.19|1301.19|879
1611168600000|2021-01-20 18:50:00|1310.47|1306.47|1311.67|1307.67|1312.05|1308.05|1307.73|1303.73|776
1611168900000|2021-01-20 18:55:00|1311.7|1307.7|1319.65|1315.65|1319.65|1315.65|1311.67|1307.67|960
1611169200000|2021-01-20 19:00:00|1319.66|1315.66|1326.91|1322.91|1327.01|1323.01|1316.99|1312.99|941
1611169500000|2021-01-20 19:05:00|1326.89|1322.89|1327.67|1323.67|1328.53|1324.53|1325.31|1321.31|803
1611169800000|2021-01-20 19:10:00|1327.68|1323.68|1326.3|1322.3|1328.17|1324.17|1323.69|1319.69|744
1611170100000|2021-01-20 19:15:00|1326.27|1322.27|1329.11|1325.11|1331.57|1327.57|1325.87|1321.87|832
1611170400000|2021-01-20 19:20:00|1329.1|1325.1|1332.29|1328.29|1336.45|1332.45|1329.05|1325.05|796
1611170700000|2021-01-20 19:25:00|1332.35|1328.35|1330.42|1326.42|1333.44|1329.44|1327.82|1323.82|708
1611171000000|2021-01-20 19:30:00|1330.43|1326.43|1320.6|1316.6|1331.25|1327.25|1318.82|1314.82|875
1611171300000|2021-01-20 19:35:00|1320.58|1316.58|1326.92|1322.92|1326.98|1322.98|1320.11|1316.11|690
1611171600000|2021-01-20 19:40:00|1326.96|1322.96|1340.45|1336.45|1340.47|1336.47|1325.05|1321.05|801
1611171900000|2021-01-20 19:45:00|1340.47|1336.47|1341.23|1337.23|1342.46|1338.46|1337.24|1333.24|827
1611172200000|2021-01-20 19:50:00|1341.26|1337.26|1348.2|1344.2|1348.2|1344.2|1339.87|1335.87|749
1611172500000|2021-01-20 19:55:00|1348.21|1344.21|1348.28|1344.28|1351.74|1347.74|1345.27|1341.27|951
1611172800000|2021-01-20 20:00:00|1348.52|1344.52|1350.29|1346.29|1357.94|1353.94|1348.52|1344.52|875
1611173100000|2021-01-20 20:05:00|1350.27|1346.27|1342.86|1338.86|1352.62|1348.62|1342.85|1338.85|791
1611173400000|2021-01-20 20:10:00|1342.85|1338.85|1338.58|1334.58|1345.89|1341.89|1338.58|1334.58|860
1611173700000|2021-01-20 20:15:00|1338.62|1334.62|1346.39|1342.39|1351.18|1347.18|1336.24|1332.24|932
1611174000000|2021-01-20 20:20:00|1346.38|1342.38|1341.32|1337.32|1346.55|1342.55|1341.32|1337.32|647
1611174300000|2021-01-20 20:25:00|1341.35|1337.35|1338.76|1334.76|1343.36|1339.36|1338.76|1334.76|382
1611174600000|2021-01-20 20:30:00|1338.78|1334.78|1337.58|1333.58|1341.76|1337.76|1335.67|1331.67|827
1611174900000|2021-01-20 20:35:00|1337.65|1333.65|1337.66|1333.66|1338|1334|1332.76|1328.76|869
1611175200000|2021-01-20 20:40:00|1337.69|1333.69|1335.38|1331.38|1337.69|1333.69|1326.62|1322.62|845
1611175500000|2021-01-20 20:45:00|1335.4|1331.4|1342.5|1338.5|1345.5|1341.5|1335.4|1331.4|774
1611175800000|2021-01-20 20:50:00|1342.49|1338.49|1333.43|1329.43|1342.78|1338.78|1332.22|1328.22|888
1611176100000|2021-01-20 20:55:00|1333.44|1329.44|1334.59|1330.59|1336.37|1332.37|1333.12|1329.12|731
1611176400000|2021-01-20 21:00:00|1334.6|1330.6|1330.48|1326.48|1341.91|1337.91|1330.39|1326.39|823
1611176700000|2021-01-20 21:05:00|1330.7|1326.7|1319.21|1315.21|1331.58|1327.58|1318.13|1314.13|921
1611177000000|2021-01-20 21:10:00|1319.24|1315.24|1315.54|1311.54|1323.52|1319.52|1314.44|1310.44|874
1611177300000|2021-01-20 21:15:00|1315.46|1311.46|1317.37|1313.37|1320.19|1316.19|1315.46|1311.46|837
1611177600000|2021-01-20 21:20:00|1317.38|1313.38|1310.48|1306.48|1317.38|1313.38|1306.94|1302.94|951
1611177900000|2021-01-20 21:25:00|1310.58|1306.58|1312.69|1308.69|1313.39|1309.39|1309.69|1305.69|687
1611178200000|2021-01-20 21:30:00|1312.7|1308.7|1318.92|1314.92|1320.88|1316.88|1312.42|1308.42|733
1611178500000|2021-01-20 21:35:00|1319.31|1315.31|1318.41|1314.41|1321.68|1317.68|1316.78|1312.78|650
1611178800000|2021-01-20 21:40:00|1318.42|1314.42|1315.67|1311.67|1320.08|1316.08|1315.08|1311.08|348
1611179100000|2021-01-20 21:45:00|1315.68|1311.68|1323.16|1319.16|1325.7|1321.7|1315.68|1311.68|734
1611179400000|2021-01-20 21:50:00|1323.14|1319.14|1327.44|1323.44|1327.58|1323.58|1320.98|1316.98|806
1611179700000|2021-01-20 21:55:00|1327.63|1323.63|1325.82|1321.82|1327.63|1323.63|1322.59|1318.59|740
1611180000000|2021-01-20 22:00:00|1325.81|1321.81|1327.4|1323.4|1329.08|1325.08|1324.21|1320.21|578
1611180300000|2021-01-20 22:05:00|1327.36|1323.36|1328.04|1324.04|1328.95|1324.95|1326.64|1322.64|668
1611180600000|2021-01-20 22:10:00|1328.06|1324.06|1319.73|1315.73|1328.36|1324.36|1318.25|1314.25|689
1611180900000|2021-01-20 22:15:00|1319.78|1315.78|1336.53|1332.53|1336.55|1332.55|1319.77|1315.77|692
1611181200000|2021-01-20 22:20:00|1336.55|1332.55|1336.06|1332.06|1337.7|1333.7|1331.8|1327.8|628
1611181500000|2021-01-20 22:25:00|1336.07|1332.07|1331.97|1327.97|1336.07|1332.07|1330.56|1326.56|644
1611181800000|2021-01-20 22:30:00|1332.03|1328.03|1331.1|1327.1|1335.49|1331.49|1327.12|1323.12|737
1611182100000|2021-01-20 22:35:00|1331.09|1327.09|1339.16|1335.16|1339.63|1335.63|1331.05|1327.05|642
1611182400000|2021-01-20 22:40:00|1338.95|1334.95|1335.15|1331.15|1339.64|1335.64|1333.3|1329.3|804
1611182700000|2021-01-20 22:45:00|1335.14|1331.14|1335.76|1331.76|1337.13|1333.13|1334.53|1330.53|769
1611183000000|2021-01-20 22:50:00|1335.77|1331.77|1340.32|1336.32|1344.12|1340.12|1335.77|1331.77|801
1611183300000|2021-01-20 22:55:00|1340.4|1336.4|1337.3|1333.3|1343.25|1339.25|1337.3|1333.3|589
1611183600000|2021-01-20 23:00:00|1337.26|1333.26|1329.03|1325.03|1340.28|1336.28|1328.34|1324.34|822
1611183900000|2021-01-20 23:05:00|1328.99|1324.99|1329.36|1325.36|1329.45|1325.45|1324.37|1320.37|840
1611184200000|2021-01-20 23:10:00|1329.35|1325.35|1336.2|1332.2|1337.42|1333.42|1329.02|1325.02|803
1611184500000|2021-01-20 23:15:00|1336.03|1332.03|1348.65|1344.65|1348.67|1344.67|1335.97|1331.97|887
1611184800000|2021-01-20 23:20:00|1348.67|1344.67|1357.29|1353.29|1357.69|1353.69|1348.34|1344.34|913
1611185100000|2021-01-20 23:25:00|1357.32|1353.32|1366.6|1362.6|1366.97|1362.97|1357.32|1353.32|767
1611185400000|2021-01-20 23:30:00|1366.56|1362.56|1365.76|1361.76|1368.47|1364.47|1361.04|1357.04|857
1611185700000|2021-01-20 23:35:00|1365.9|1361.9|1368.21|1364.21|1370.51|1366.51|1364.54|1360.54|660
1611186000000|2021-01-20 23:40:00|1368.23|1364.23|1372.54|1368.54|1372.81|1368.81|1366.58|1362.58|856
1611186300000|2021-01-20 23:45:00|1372.53|1368.53|1381.6|1377.6|1382.19|1378.19|1368.95|1364.95|872
1611186600000|2021-01-20 23:50:00|1381.55|1377.55|1389.72|1385.72|1389.87|1385.87|1377.06|1373.06|964
1611186900000|2021-01-20 23:55:00|1389.78|1385.78|1379.99|1375.99|1391.29|1387.29|1377.66|1373.66|937
1611187200000|2021-01-21 00:00:00|1379.92|1375.92|1370.58|1366.58|1391.4|1387.4|1370.12|1366.12|953
1611187500000|2021-01-21 00:05:00|1370.22|1366.22|1370.72|1366.72|1374.53|1370.53|1366.9|1362.9|931
1611187800000|2021-01-21 00:10:00|1370.74|1366.74|1370.38|1366.38|1375.74|1371.74|1367.65|1363.65|926
1611188100000|2021-01-21 00:15:00|1370.42|1366.42|1373.76|1369.76|1373.81|1369.81|1364.49|1360.49|923
1611188400000|2021-01-21 00:20:00|1373.83|1369.83|1366.6|1362.6|1373.89|1369.89|1366.57|1362.57|820
1611188700000|2021-01-21 00:25:00|1366.74|1362.74|1368.02|1364.02|1370.84|1366.84|1363.69|1359.69|843
1611189000000|2021-01-21 00:30:00|1367.75|1363.75|1362.41|1358.41|1368.14|1364.14|1359.84|1355.84|917
1611189300000|2021-01-21 00:35:00|1362.35|1358.35|1365.3|1361.3|1366.9|1362.9|1361.24|1357.24|821
1611189600000|2021-01-21 00:40:00|1365.22|1361.22|1365.06|1361.06|1368.37|1364.37|1361.87|1357.87|886
1611189900000|2021-01-21 00:45:00|1365.07|1361.07|1364.46|1360.46|1369.25|1365.25|1362.61|1358.61|939
1611190200000|2021-01-21 00:50:00|1364.58|1360.58|1358.87|1354.87|1364.58|1360.58|1356.82|1352.82|889
1611190500000|2021-01-21 00:55:00|1358.85|1354.85|1366.13|1362.13|1368.14|1364.14|1357.41|1353.41|933
1611190800000|2021-01-21 01:00:00|1366.17|1362.17|1361.71|1357.71|1371.14|1367.14|1361.54|1357.54|839
1611191100000|2021-01-21 01:05:00|1361.7|1357.7|1351.8|1347.8|1362.57|1358.57|1350.53|1346.53|962
1611191400000|2021-01-21 01:10:00|1351.79|1347.79|1354.79|1350.79|1357.1|1353.1|1351.54|1347.54|944
1611191700000|2021-01-21 01:15:00|1354.78|1350.78|1356.71|1352.71|1357.32|1353.32|1351.65|1347.65|922
1611192000000|2021-01-21 01:20:00|1356.7|1352.7|1356.94|1352.94|1357.28|1353.28|1353.46|1349.46|866
1611192300000|2021-01-21 01:25:00|1356.93|1352.93|1356.34|1352.34|1357.09|1353.09|1352.37|1348.37|913
1611192600000|2021-01-21 01:30:00|1356.36|1352.36|1352.66|1348.66|1363.3|1359.3|1352.37|1348.37|937
1611192900000|2021-01-21 01:35:00|1352.89|1348.89|1353.01|1349.01|1358.65|1354.65|1345.94|1341.94|979
1611193200000|2021-01-21 01:40:00|1353.02|1349.02|1345.23|1341.23|1355.54|1351.54|1345.23|1341.23|893
1611193500000|2021-01-21 01:45:00|1345.27|1341.27|1340.76|1336.76|1347.54|1343.54|1338.03|1334.03|948
1611193800000|2021-01-21 01:50:00|1340.6|1336.6|1334.95|1330.95|1341.2|1337.2|1332.2|1328.2|1041
1611194100000|2021-01-21 01:55:00|1334.89|1330.89|1338.75|1334.75|1341.83|1337.83|1332.22|1328.22|951
1611194400000|2021-01-21 02:00:00|1338.73|1334.73|1331.95|1327.95|1343.92|1339.92|1331.53|1327.53|994
1611194700000|2021-01-21 02:05:00|1331.9|1327.9|1332.26|1328.26|1333.07|1329.07|1327.08|1323.08|1038
1611195000000|2021-01-21 02:10:00|1332.31|1328.31|1337.12|1333.12|1338.07|1334.07|1329.73|1325.73|937
1611195300000|2021-01-21 02:15:00|1337.1|1333.1|1328.45|1324.45|1339.65|1335.65|1324.22|1320.22|1026
1611195600000|2021-01-21 02:20:00|1328.51|1324.51|1330.83|1326.83|1331.33|1327.33|1325.2|1321.2|983
1611195900000|2021-01-21 02:25:00|1330.79|1326.79|1332.98|1328.98|1333.49|1329.49|1326.28|1322.28|915
1611196200000|2021-01-21 02:30:00|1332.84|1328.84|1320.21|1316.21|1335.59|1331.59|1320.17|1316.17|984
1611196500000|2021-01-21 02:35:00|1320.25|1316.25|1325.99|1321.99|1326.28|1322.28|1316.63|1312.63|938
1611196800000|2021-01-21 02:40:00|1325.95|1321.95|1326.96|1322.96|1329.2|1325.2|1321.92|1317.92|905
1611197100000|2021-01-21 02:45:00|1327.01|1323.01|1331.14|1327.14|1331.61|1327.61|1321.18|1317.18|976
1611197400000|2021-01-21 02:50:00|1331.11|1327.11|1330.52|1326.52|1337.09|1333.09|1330.47|1326.47|944
1611197700000|2021-01-21 02:55:00|1330.51|1326.51|1331.95|1327.95|1336.94|1332.94|1330.48|1326.48|906
1611198000000|2021-01-21 03:00:00|1331.94|1327.94|1336.74|1332.74|1340.8|1336.8|1331.55|1327.55|954
1611198300000|2021-01-21 03:05:00|1336.77|1332.77|1335.7|1331.7|1340.63|1336.63|1335.57|1331.57|1010
1611198600000|2021-01-21 03:10:00|1335.73|1331.73|1332.68|1328.68|1338.99|1334.99|1331.87|1327.87|985
1611198900000|2021-01-21 03:15:00|1332.66|1328.66|1328.78|1324.78|1332.66|1328.66|1326.71|1322.71|925
1611199200000|2021-01-21 03:20:00|1328.75|1324.75|1319.76|1315.76|1333.27|1329.27|1317.88|1313.88|1020
1611199500000|2021-01-21 03:25:00|1319.72|1315.72|1323.71|1319.71|1324.36|1320.36|1319.57|1315.57|938
1611199800000|2021-01-21 03:30:00|1323.72|1319.72|1311.63|1307.63|1327.71|1323.71|1310.79|1306.79|969
1611200100000|2021-01-21 03:35:00|1311.64|1307.64|1316.02|1312.02|1316.65|1312.65|1310.21|1306.21|1003
1611200400000|2021-01-21 03:40:00|1316.01|1312.01|1323.59|1319.59|1323.81|1319.81|1316.01|1312.01|981
1611200700000|2021-01-21 03:45:00|1323.52|1319.52|1329.53|1325.53|1330.12|1326.12|1321.9|1317.9|914
1611201000000|2021-01-21 03:50:00|1329.59|1325.59|1329.43|1325.43|1330.18|1326.18|1327.16|1323.16|933
1611201300000|2021-01-21 03:55:00|1329.57|1325.57|1329.59|1325.59|1332.3|1328.3|1329.12|1325.12|882
1611201600000|2021-01-21 04:00:00|1329.52|1325.52|1337.01|1333.01|1337.01|1333.01|1324.82|1320.82|921
1611201900000|2021-01-21 04:05:00|1337.05|1333.05|1332.11|1328.11|1337.59|1333.59|1332.11|1328.11|975
1611202200000|2021-01-21 04:10:00|1332.16|1328.16|1333.85|1329.85|1336.06|1332.06|1330.25|1326.25|975
1611202500000|2021-01-21 04:15:00|1333.9|1329.9|1332.19|1328.19|1335.85|1331.85|1331.85|1327.85|836
1611202800000|2021-01-21 04:20:00|1332.04|1328.04|1331.09|1327.09|1332.82|1328.82|1330.22|1326.22|829
1611203100000|2021-01-21 04:25:00|1331.11|1327.11|1332.39|1328.39|1333.53|1329.53|1330.06|1326.06|811
1611203400000|2021-01-21 04:30:00|1332.41|1328.41|1337.95|1333.95|1338.12|1334.12|1330.19|1326.19|864
1611203700000|2021-01-21 04:35:00|1337.84|1333.84|1322.96|1318.96|1338.2|1334.2|1322.74|1318.74|875
1611204000000|2021-01-21 04:40:00|1322.93|1318.93|1305.17|1301.17|1323.84|1319.84|1303.67|1299.67|937
1611204300000|2021-01-21 04:45:00|1305.28|1301.28|1301.98|1297.98|1308.73|1304.73|1295.75|1291.75|1052
1611204600000|2021-01-21 04:50:00|1301.96|1297.96|1289.53|1285.53|1301.96|1297.96|1287.56|1283.56|1051
1611204900000|2021-01-21 04:55:00|1289.52|1285.52|1289.03|1285.03|1296.35|1292.35|1283.44|1279.44|1035
1611205200000|2021-01-21 05:00:00|1289.04|1285.04|1284.51|1280.51|1297.62|1293.62|1283.77|1279.77|1025
1611205500000|2021-01-21 05:05:00|1284.44|1280.44|1291.69|1287.69|1294.74|1290.74|1282.42|1278.42|1043
1611205800000|2021-01-21 05:10:00|1291.8|1287.8|1298.09|1294.09|1300.06|1296.06|1291.2|1287.2|840
1611206100000|2021-01-21 05:15:00|1298.1|1294.1|1285.42|1281.42|1300.57|1296.57|1285.42|1281.42|1048
1611206400000|2021-01-21 05:20:00|1285.41|1281.41|1298.9|1294.9|1298.99|1294.99|1282.01|1278.01|1008
1611206700000|2021-01-21 05:25:00|1299.14|1295.14|1290.45|1286.45|1299.34|1295.34|1288.37|1284.37|1022
1611207000000|2021-01-21 05:30:00|1290.32|1286.32|1302.57|1298.57|1302.7|1298.7|1290.28|1286.28|933
1611207300000|2021-01-21 05:35:00|1302.56|1298.56|1299.1|1295.1|1302.9|1298.9|1298.6|1294.6|822
1611207600000|2021-01-21 05:40:00|1299.14|1295.14|1302.32|1298.32|1303.78|1299.78|1299.14|1295.14|834
1611207900000|2021-01-21 05:45:00|1302.36|1298.36|1305.49|1301.49|1305.52|1301.52|1299.62|1295.62|780
1611208200000|2021-01-21 05:50:00|1305.44|1301.44|1303.81|1299.81|1305.52|1301.52|1300.23|1296.23|904
1611208500000|2021-01-21 05:55:00|1303.7|1299.7|1307.38|1303.38|1308.69|1304.69|1303.37|1299.37|879
1611208800000|2021-01-21 06:00:00|1307.35|1303.35|1314.94|1310.94|1315.04|1311.04|1306.2|1302.2|835
1611209100000|2021-01-21 06:05:00|1314.85|1310.85|1310.35|1306.35|1317.18|1313.18|1309.15|1305.15|944
1611209400000|2021-01-21 06:10:00|1310.43|1306.43|1311.34|1307.34|1313.85|1309.85|1307.76|1303.76|1018
1611209700000|2021-01-21 06:15:00|1311.1|1307.1|1314.6|1310.6|1315.79|1311.79|1310.81|1306.81|944
1611210000000|2021-01-21 06:20:00|1314.59|1310.59|1312.14|1308.14|1315.43|1311.43|1310.01|1306.01|945
1611210300000|2021-01-21 06:25:00|1312.12|1308.12|1311.43|1307.43|1312.67|1308.67|1309.44|1305.44|931
1611210600000|2021-01-21 06:30:00|1311.42|1307.42|1308.19|1304.19|1311.8|1307.8|1304|1300|841
1611210900000|2021-01-21 06:35:00|1308.21|1304.21|1306.39|1302.39|1311.52|1307.52|1305.8|1301.8|743
1611211200000|2021-01-21 06:40:00|1306.4|1302.4|1302.98|1298.98|1306.4|1302.4|1300.13|1296.13|696
1611211500000|2021-01-21 06:45:00|1302.99|1298.99|1304.23|1300.23|1305.52|1301.52|1300.11|1296.11|612
1611211800000|2021-01-21 06:50:00|1304.22|1300.22|1314.68|1310.68|1314.77|1310.77|1302.91|1298.91|791
1611212100000|2021-01-21 06:55:00|1314.66|1310.66|1309.38|1305.38|1316.59|1312.59|1309.22|1305.22|875
1611212400000|2021-01-21 07:00:00|1309.51|1305.51|1317.84|1313.84|1319.97|1315.97|1309.31|1305.31|936
1611212700000|2021-01-21 07:05:00|1317.85|1313.85|1314.81|1310.81|1319.02|1315.02|1312.51|1308.51|910
1611213000000|2021-01-21 07:10:00|1314.82|1310.82|1310.24|1306.24|1316.42|1312.42|1310.21|1306.21|946
1611213300000|2021-01-21 07:15:00|1310.23|1306.23|1307.31|1303.31|1311.63|1307.63|1307.14|1303.14|710
1611213600000|2021-01-21 07:20:00|1307.41|1303.41|1311.39|1307.39|1311.39|1307.39|1302.97|1298.97|874
1611213900000|2021-01-21 07:25:00|1311.46|1307.46|1317.43|1313.43|1320.92|1316.92|1311.41|1307.41|933
1611214200000|2021-01-21 07:30:00|1317.42|1313.42|1320.14|1316.14|1324.63|1320.63|1317.33|1313.33|909
1611214500000|2021-01-21 07:35:00|1320.16|1316.16|1316.97|1312.97|1322.79|1318.79|1314.97|1310.97|908
1611214800000|2021-01-21 07:40:00|1316.92|1312.92|1318.05|1314.05|1318.1|1314.1|1315.42|1311.42|768
1611215100000|2021-01-21 07:45:00|1318.03|1314.03|1314.06|1310.06|1321.3|1317.3|1314.05|1310.05|891
1611215400000|2021-01-21 07:50:00|1314.05|1310.05|1312|1308|1314.78|1310.78|1311.55|1307.55|799
1611215700000|2021-01-21 07:55:00|1312.01|1308.01|1310.54|1306.54|1313.32|1309.32|1308.71|1304.71|815
1611216000000|2021-01-21 08:00:00|1310.52|1306.52|1313.06|1309.06|1313.23|1309.23|1305.64|1301.64|950
1611216300000|2021-01-21 08:05:00|1313.07|1309.07|1299.72|1295.72|1313.39|1309.39|1299.72|1295.72|939
1611216600000|2021-01-21 08:10:00|1299.82|1295.82|1299.19|1295.19|1301.88|1297.88|1297.22|1293.22|569
1611216900000|2021-01-21 08:15:00|1299.3|1295.3|1297.22|1293.22|1301.68|1297.68|1294.43|1290.43|648
1611217200000|2021-01-21 08:20:00|1297.29|1293.29|1285.45|1281.45|1298.44|1294.44|1284.65|1280.65|634
1611217500000|2021-01-21 08:25:00|1285.39|1281.39|1292.26|1288.26|1292.8|1288.8|1284.75|1280.75|552
1611217800000|2021-01-21 08:30:00|1292.19|1288.19|1281.86|1277.86|1292.32|1288.32|1274.27|1270.27|692
1611218100000|2021-01-21 08:35:00|1281.85|1277.85|1270.86|1266.86|1282.22|1278.22|1268.38|1264.38|654
1611218400000|2021-01-21 08:40:00|1270.96|1266.96|1274.66|1270.66|1278.95|1274.95|1267.6|1263.6|791
1611218700000|2021-01-21 08:45:00|1274.94|1270.94|1277.96|1273.96|1284.95|1280.95|1274.86|1270.86|916
1611219000000|2021-01-21 08:50:00|1277.92|1273.92|1273.03|1269.03|1281.87|1277.87|1265.57|1261.57|1101
1611219300000|2021-01-21 08:55:00|1273.3|1269.3|1261.51|1257.51|1274.26|1270.26|1260.86|1256.86|1066
1611219600000|2021-01-21 09:00:00|1261.57|1257.57|1270.6|1266.6|1273.78|1269.78|1257.26|1253.26|1046
1611219900000|2021-01-21 09:05:00|1270.59|1266.59|1261.08|1257.08|1270.69|1266.69|1254.73|1250.73|1050
1611220200000|2021-01-21 09:10:00|1261.11|1257.11|1252.05|1248.05|1263.09|1259.09|1247.9|1243.9|1060
1611220500000|2021-01-21 09:15:00|1252.29|1248.29|1258.7|1254.7|1259.19|1255.19|1242.95|1238.95|1028
1611220800000|2021-01-21 09:20:00|1258.84|1254.84|1265.87|1261.87|1266.29|1262.29|1256.74|1252.74|914
1611221100000|2021-01-21 09:25:00|1266.08|1262.08|1248.55|1244.55|1267.74|1263.74|1248.51|1244.51|1006
1611221400000|2021-01-21 09:30:00|1248.74|1244.74|1243.45|1239.45|1254.94|1250.94|1242.22|1238.22|1120
1611221700000|2021-01-21 09:35:00|1243.4|1239.4|1255.65|1251.65|1255.66|1251.66|1234.07|1230.07|1057
1611222000000|2021-01-21 09:40:00|1255.63|1251.63|1264.79|1260.79|1267.35|1263.35|1252.3|1248.3|1038
1611222300000|2021-01-21 09:45:00|1264.83|1260.83|1261.78|1257.78|1269.38|1265.38|1260.83|1256.83|1005
1611222600000|2021-01-21 09:50:00|1261.73|1257.73|1274.47|1270.47|1274.96|1270.96|1254.98|1250.98|1016
1611222900000|2021-01-21 09:55:00|1274.48|1270.48|1262.59|1258.59|1274.82|1270.82|1262.59|1258.59|1049
1611223200000|2021-01-21 10:00:00|1262.55|1258.55|1263.13|1259.13|1263.63|1259.63|1253.3|1249.3|1073
1611223500000|2021-01-21 10:05:00|1262.75|1258.75|1257.11|1253.11|1267.3|1263.3|1255.78|1251.78|1083
1611223800000|2021-01-21 10:10:00|1257.07|1253.07|1243.83|1239.83|1258.02|1254.02|1237.16|1233.16|1089
1611224100000|2021-01-21 10:15:00|1243.93|1239.93|1231.36|1227.36|1245.4|1241.4|1226.01|1222.01|1088
1611224400000|2021-01-21 10:20:00|1231.07|1227.07|1235.81|1231.81|1241.36|1237.36|1226.75|1222.75|1072
1611224700000|2021-01-21 10:25:00|1235.67|1231.67|1248.83|1244.83|1249.15|1245.15|1234.89|1230.89|1022
1611225000000|2021-01-21 10:30:00|1248.88|1244.88|1259.85|1255.85|1261.15|1257.15|1246.58|1242.58|1026
1611225300000|2021-01-21 10:35:00|1259.9|1255.9|1258|1254|1261.16|1257.16|1253.97|1249.97|989
1611225600000|2021-01-21 10:40:00|1258.05|1254.05|1251.52|1247.52|1259.59|1255.59|1246.94|1242.94|1032
1611225900000|2021-01-21 10:45:00|1251.61|1247.61|1258.67|1254.67|1258.88|1254.88|1248.18|1244.18|980
1611226200000|2021-01-21 10:50:00|1258.57|1254.57|1253.3|1249.3|1260.39|1256.39|1252.55|1248.55|893
1611226500000|2021-01-21 10:55:00|1253.36|1249.36|1250.45|1246.45|1256.62|1252.62|1247.52|1243.52|948
1611226800000|2021-01-21 11:00:00|1250.44|1246.44|1251.28|1247.28|1254.13|1250.13|1239.95|1235.95|1041
1611227100000|2021-01-21 11:05:00|1251.29|1247.29|1255.7|1251.7|1257.7|1253.7|1250.64|1246.64|956
1611227400000|2021-01-21 11:10:00|1255.77|1251.77|1252.59|1248.59|1257.19|1253.19|1252.23|1248.23|1020
1611227700000|2021-01-21 11:15:00|1252.61|1248.61|1255.71|1251.71|1256.22|1252.22|1248.41|1244.41|1043
1611228000000|2021-01-21 11:20:00|1255.67|1251.67|1249.37|1245.37|1255.72|1251.72|1248.66|1244.66|1022
1611228300000|2021-01-21 11:25:00|1249.33|1245.33|1242.74|1238.74|1249.66|1245.66|1241.64|1237.64|1044
1611228600000|2021-01-21 11:30:00|1242.6|1238.6|1246.29|1242.29|1246.87|1242.87|1236.45|1232.45|1073
1611228900000|2021-01-21 11:35:00|1246.25|1242.25|1248.03|1244.03|1248.77|1244.77|1241.71|1237.71|1045
1611229200000|2021-01-21 11:40:00|1248.11|1244.11|1251.66|1247.66|1251.71|1247.71|1240.08|1236.08|1074
1611229500000|2021-01-21 11:45:00|1251.68|1247.68|1256.55|1252.55|1257.19|1253.19|1249.27|1245.27|1009
1611229800000|2021-01-21 11:50:00|1256.54|1252.54|1249.61|1245.61|1258.16|1254.16|1248.89|1244.89|1008
1611230100000|2021-01-21 11:55:00|1249.67|1245.67|1237.1|1233.1|1250.89|1246.89|1235.91|1231.91|1034
1611230400000|2021-01-21 12:00:00|1237.17|1233.17|1216.58|1212.58|1241.57|1237.57|1216.58|1212.58|1090
1611230700000|2021-01-21 12:05:00|1216.5|1212.5|1202.25|1198.25|1217.38|1213.38|1197.42|1193.42|1130
1611231000000|2021-01-21 12:10:00|1202.36|1198.36|1198.05|1194.05|1213.19|1209.19|1191.96|1187.96|1118
1611231300000|2021-01-21 12:15:00|1198.03|1194.03|1210.91|1206.91|1211.87|1207.87|1193.75|1189.75|1092
1611231600000|2021-01-21 12:20:00|1210.67|1206.67|1218.52|1214.52|1218.55|1214.55|1209|1205|1070
1611231900000|2021-01-21 12:25:00|1218.39|1214.39|1210.5|1206.5|1220.3|1216.3|1210.5|1206.5|1042
1611232200000|2021-01-21 12:30:00|1210.57|1206.57|1230.82|1226.82|1232.38|1228.38|1209.79|1205.79|1042
1611232500000|2021-01-21 12:35:00|1230.94|1226.94|1234.98|1230.98|1237.62|1233.62|1230.37|1226.37|1067
1611232800000|2021-01-21 12:40:00|1234.93|1230.93|1242.68|1238.68|1242.82|1238.82|1233.51|1229.51|1018
1611233100000|2021-01-21 12:45:00|1242.64|1238.64|1246.57|1242.57|1249.83|1245.83|1238.27|1234.27|1018
1611233400000|2021-01-21 12:50:00|1246.61|1242.61|1251.55|1247.55|1253.48|1249.48|1243.42|1239.42|1021
1611233700000|2021-01-21 12:55:00|1251.62|1247.62|1244|1240|1251.7|1247.7|1243.82|1239.82|988
1611234000000|2021-01-21 13:00:00|1243.97|1239.97|1237.11|1233.11|1246.04|1242.04|1233.92|1229.92|1078
1611234300000|2021-01-21 13:05:00|1237.14|1233.14|1245.24|1241.24|1249.96|1245.96|1237.1|1233.1|1008
1611234600000|2021-01-21 13:10:00|1245.23|1241.23|1251.83|1247.83|1252.51|1248.51|1236.97|1232.97|1010
1611234900000|2021-01-21 13:15:00|1251.75|1247.75|1257.55|1253.55|1259.45|1255.45|1248.78|1244.78|1010
1611235200000|2021-01-21 13:20:00|1257.53|1253.53|1250.27|1246.27|1257.98|1253.98|1248.57|1244.57|1022
1611235500000|2021-01-21 13:25:00|1250.32|1246.32|1256.24|1252.24|1257.66|1253.66|1246.76|1242.76|1020
1611235800000|2021-01-21 13:30:00|1256.26|1252.26|1256|1252|1261.43|1257.43|1252.64|1248.64|1030
1611236100000|2021-01-21 13:35:00|1255.94|1251.94|1250.59|1246.59|1257.09|1253.09|1249.96|1245.96|931
1611236400000|2021-01-21 13:40:00|1250.52|1246.52|1248.8|1244.8|1253.78|1249.78|1247.95|1243.95|998
1611236700000|2021-01-21 13:45:00|1248.78|1244.78|1245.56|1241.56|1252.88|1248.88|1244.32|1240.32|987
1611237000000|2021-01-21 13:50:00|1245.58|1241.58|1242.52|1238.52|1246.33|1242.33|1242.22|1238.22|979
1611237300000|2021-01-21 13:55:00|1242.42|1238.42|1238.3|1234.3|1243.47|1239.47|1235.03|1231.03|965
1611237600000|2021-01-21 14:00:00|1238.27|1234.27|1242.19|1238.19|1245.42|1241.42|1234.65|1230.65|1033
1611237900000|2021-01-21 14:05:00|1242.16|1238.16|1223.59|1219.59|1245.51|1241.51|1223.48|1219.48|1007
1611238200000|2021-01-21 14:10:00|1223.6|1219.6|1222.68|1218.68|1223.76|1219.76|1217.32|1213.32|1055
1611238500000|2021-01-21 14:15:00|1222.59|1218.59|1233.79|1229.79|1239.3|1235.3|1221.54|1217.54|1043
1611238800000|2021-01-21 14:20:00|1233.6|1229.6|1222.49|1218.49|1233.6|1229.6|1221.51|1217.51|1105
1611239100000|2021-01-21 14:25:00|1222.5|1218.5|1219.5|1215.5|1226.73|1222.73|1216.82|1212.82|1061
1611239400000|2021-01-21 14:30:00|1219.49|1215.49|1223.37|1219.37|1232.53|1228.53|1217.06|1213.06|1054
1611239700000|2021-01-21 14:35:00|1223.36|1219.36|1214.34|1210.34|1224.15|1220.15|1206.07|1202.07|1062
1611240000000|2021-01-21 14:40:00|1214.35|1210.35|1205.12|1201.12|1214.81|1210.81|1195.62|1191.62|993
1611240300000|2021-01-21 14:45:00|1205.09|1201.09|1220.91|1216.91|1223.76|1219.76|1202.12|1198.12|605
1611240600000|2021-01-21 14:50:00|1220.94|1216.94|1209.06|1205.06|1220.96|1216.96|1208.42|1204.42|681
1611240900000|2021-01-21 14:55:00|1208.79|1204.79|1202.66|1198.66|1211.99|1207.99|1201.27|1197.27|744
1611241200000|2021-01-21 15:00:00|1202.64|1198.64|1212.99|1208.99|1214.74|1210.74|1197.27|1193.27|935
1611241500000|2021-01-21 15:05:00|1213.3|1209.3|1219.61|1215.61|1221.73|1217.73|1209.33|1205.33|686
1611241800000|2021-01-21 15:10:00|1219.55|1215.55|1224.44|1220.44|1229.02|1225.02|1219.47|1215.47|711
1611242100000|2021-01-21 15:15:00|1224.39|1220.39|1222.04|1218.04|1232.48|1228.48|1221.89|1217.89|1041
1611242400000|2021-01-21 15:20:00|1222.16|1218.16|1223.27|1219.27|1225.67|1221.67|1218.5|1214.5|1056
1611242700000|2021-01-21 15:25:00|1223.15|1219.15|1206.54|1202.54|1223.15|1219.15|1204.44|1200.44|1062
1611243000000|2021-01-21 15:30:00|1206.86|1202.86|1212.71|1208.71|1212.93|1208.93|1199.75|1195.75|1085
1611243300000|2021-01-21 15:35:00|1212.77|1208.77|1204.18|1200.18|1218.71|1214.71|1204.18|1200.18|1061
1611243600000|2021-01-21 15:40:00|1204.03|1200.03|1206.45|1202.45|1208.55|1204.55|1199.47|1195.47|1058
1611243900000|2021-01-21 15:45:00|1206.53|1202.53|1204.22|1200.22|1212.68|1208.68|1202.07|1198.07|1051
1611244200000|2021-01-21 15:50:00|1204.23|1200.23|1195.14|1191.14|1204.23|1200.23|1193.76|1189.76|1096
1611244500000|2021-01-21 15:55:00|1195.15|1191.15|1188.37|1184.37|1197.36|1193.36|1185.58|1181.58|1099
1611244800000|2021-01-21 16:00:00|1188.42|1184.42|1194.77|1190.77|1199.64|1195.64|1165.09|1161.09|1117
1611245100000|2021-01-21 16:05:00|1194.83|1190.83|1209.56|1205.56|1213.15|1209.15|1193.57|1189.57|1114
1611245400000|2021-01-21 16:10:00|1209.6|1205.6|1217.7|1213.7|1217.8|1213.8|1205.55|1201.55|1052
1611245700000|2021-01-21 16:15:00|1217.86|1213.86|1211.95|1207.95|1219.55|1215.55|1208.71|1204.71|1025
1611246000000|2021-01-21 16:20:00|1211.85|1207.85|1210.34|1206.34|1214.03|1210.03|1206.89|1202.89|1065
1611246300000|2021-01-21 16:25:00|1210.45|1206.45|1205.74|1201.74|1211.67|1207.67|1201.76|1197.76|1064
1611246600000|2021-01-21 16:30:00|1205.89|1201.89|1198.74|1194.74|1212.95|1208.95|1197.79|1193.79|1056
1611246900000|2021-01-21 16:35:00|1198.75|1194.75|1195.55|1191.55|1198.82|1194.82|1193.97|1189.97|1032
1611247200000|2021-01-21 16:40:00|1195.38|1191.38|1184.38|1180.38|1195.38|1191.38|1179.84|1175.84|1081
1611247500000|2021-01-21 16:45:00|1184.16|1180.16|1187.86|1183.86|1191.64|1187.64|1181.19|1177.19|1060
1611247800000|2021-01-21 16:50:00|1187.74|1183.74|1184.2|1180.2|1190.12|1186.12|1177.46|1173.46|1018
1611248100000|2021-01-21 16:55:00|1184.21|1180.21|1168.63|1164.63|1184.27|1180.27|1168.26|1164.26|1063
1611248400000|2021-01-21 17:00:00|1168.8|1164.8|1180.06|1176.06|1183.6|1179.6|1165.65|1161.65|1087
1611248700000|2021-01-21 17:05:00|1180.07|1176.07|1186.83|1182.83|1188.55|1184.55|1171.32|1167.32|1065
1611249000000|2021-01-21 17:10:00|1187.4|1183.4|1180.21|1176.21|1190.38|1186.38|1178.53|1174.53|1111
1611249300000|2021-01-21 17:15:00|1180.42|1176.42|1174.04|1170.04|1182.4|1178.4|1170.18|1166.18|1098
1611249600000|2021-01-21 17:20:00|1173.97|1169.97|1180.78|1176.78|1182.28|1178.28|1171.25|1167.25|1030
1611249900000|2021-01-21 17:25:00|1180.77|1176.77|1189.14|1185.14|1192.45|1188.45|1179.81|1175.81|1041
1611250200000|2021-01-21 17:30:00|1189.27|1185.27|1186.36|1182.36|1192.65|1188.65|1185.47|1181.47|796
1611250500000|2021-01-21 17:35:00|1186.02|1182.02|1189.16|1185.16|1189.39|1185.39|1180.39|1176.39|772
1611250800000|2021-01-21 17:40:00|1189.34|1185.34|1195.16|1191.16|1199.68|1195.68|1189.29|1185.29|1089
1611251100000|2021-01-21 17:45:00|1195.13|1191.13|1196.05|1192.05|1198|1194|1193.42|1189.42|998
1611251400000|2021-01-21 17:50:00|1195.99|1191.99|1196.06|1192.06|1200.89|1196.89|1194.98|1190.98|960
1611251700000|2021-01-21 17:55:00|1196.23|1192.23|1196.07|1192.07|1197.99|1193.99|1194.2|1190.2|937
1611252000000|2021-01-21 18:00:00|1196.15|1192.15|1184.18|1180.18|1196.89|1192.89|1184.01|1180.01|1001
1611252300000|2021-01-21 18:05:00|1184.15|1180.15|1185.11|1181.11|1187.84|1183.84|1182.78|1178.78|997
1611252600000|2021-01-21 18:10:00|1185.15|1181.15|1194.09|1190.09|1195.7|1191.7|1185.13|1181.13|993
1611252900000|2021-01-21 18:15:00|1194.07|1190.07|1188.25|1184.25|1195.47|1191.47|1186.78|1182.78|990
1611253200000|2021-01-21 18:20:00|1188.15|1184.15|1195.44|1191.44|1195.53|1191.53|1187|1183|1015
1611253500000|2021-01-21 18:25:00|1195.32|1191.32|1197.85|1193.85|1201.72|1197.72|1195.21|1191.21|941
1611253800000|2021-01-21 18:30:00|1197.82|1193.82|1196.3|1192.3|1199.49|1195.49|1193.74|1189.74|941
1611254100000|2021-01-21 18:35:00|1196.38|1192.38|1198.15|1194.15|1201.03|1197.03|1193.1|1189.1|954
1611254400000|2021-01-21 18:40:00|1198.19|1194.19|1191.62|1187.62|1198.7|1194.7|1191.31|1187.31|928
1611254700000|2021-01-21 18:45:00|1191.61|1187.61|1189.5|1185.5|1202.41|1198.41|1189.47|1185.47|1026
1611255000000|2021-01-21 18:50:00|1189.53|1185.53|1189.17|1185.17|1190.59|1186.59|1185.96|1181.96|1048
1611255300000|2021-01-21 18:55:00|1189.07|1185.07|1192.29|1188.29|1198.44|1194.44|1188.11|1184.11|1049
1611255600000|2021-01-21 19:00:00|1192.32|1188.32|1191.86|1187.86|1194.49|1190.49|1188.37|1184.37|989
1611255900000|2021-01-21 19:05:00|1191.81|1187.81|1200.45|1196.45|1200.66|1196.66|1191.58|1187.58|969
1611256200000|2021-01-21 19:10:00|1200.58|1196.58|1204.39|1200.39|1206.97|1202.97|1200.58|1196.58|869
1611256500000|2021-01-21 19:15:00|1204.43|1200.43|1221|1217|1221.96|1217.96|1204.26|1200.26|954
1611256800000|2021-01-21 19:20:00|1220.99|1216.99|1229.42|1225.42|1232.31|1228.31|1220.89|1216.89|1015
1611257100000|2021-01-21 19:25:00|1229.45|1225.45|1238.57|1234.57|1238.57|1234.57|1228.47|1224.47|987
1611257400000|2021-01-21 19:30:00|1238.59|1234.59|1232.23|1228.23|1238.65|1234.65|1230.31|1226.31|1003
1611257700000|2021-01-21 19:35:00|1232.24|1228.24|1233|1229|1237.39|1233.39|1230.01|1226.01|646
1611258000000|2021-01-21 19:40:00|1233.1|1229.1|1232.96|1228.96|1237.86|1233.86|1230.43|1226.43|547
1611258300000|2021-01-21 19:45:00|1233.18|1229.18|1233.83|1229.83|1235.83|1231.83|1229.87|1225.87|592
1611258600000|2021-01-21 19:50:00|1233.8|1229.8|1237.86|1233.86|1240.43|1236.43|1231.66|1227.66|437
1611258900000|2021-01-21 19:55:00|1237.83|1233.83|1233.24|1229.24|1237.92|1233.92|1232.78|1228.78|429
1611259200000|2021-01-21 20:00:00|1233.71|1229.71|1222.75|1218.75|1235.97|1231.97|1222.38|1218.38|588
1611259500000|2021-01-21 20:05:00|1222.64|1218.64|1223.92|1219.92|1226.24|1222.24|1222.09|1218.09|513
1611259800000|2021-01-21 20:10:00|1223.91|1219.91|1225.29|1221.29|1227.28|1223.28|1222.13|1218.13|567
1611260100000|2021-01-21 20:15:00|1225.36|1221.36|1225.31|1221.31|1229.33|1225.33|1223.19|1219.19|591
1611260400000|2021-01-21 20:20:00|1225.28|1221.28|1223.56|1219.56|1229.2|1225.2|1223.52|1219.52|606
1611260700000|2021-01-21 20:25:00|1223.55|1219.55|1220.42|1216.42|1225|1221|1218.01|1214.01|687
1611261000000|2021-01-21 20:30:00|1220.34|1216.34|1222.43|1218.43|1223.51|1219.51|1219.84|1215.84|864
1611261300000|2021-01-21 20:35:00|1222.42|1218.42|1225.03|1221.03|1226.64|1222.64|1221.72|1217.72|839
1611261600000|2021-01-21 20:40:00|1224.99|1220.99|1217.37|1213.37|1225.85|1221.85|1217.37|1213.37|962
1611261900000|2021-01-21 20:45:00|1217.41|1213.41|1222.77|1218.77|1223.7|1219.7|1217.39|1213.39|854
1611262200000|2021-01-21 20:50:00|1222.84|1218.84|1221.35|1217.35|1229.13|1225.13|1219.84|1215.84|865
1611262500000|2021-01-21 20:55:00|1221.51|1217.51|1206.21|1202.21|1221.57|1217.57|1206.13|1202.13|987
1611262800000|2021-01-21 21:00:00|1206.59|1202.59|1215.8|1211.8|1216.53|1212.53|1206.02|1202.02|865
1611263100000|2021-01-21 21:05:00|1215.74|1211.74|1216.35|1212.35|1219.47|1215.47|1210.57|1206.57|990
1611263400000|2021-01-21 21:10:00|1216.16|1212.16|1214.06|1210.06|1218.88|1214.88|1212.15|1208.15|1026
1611263700000|2021-01-21 21:15:00|1214.07|1210.07|1219.09|1215.09|1220.19|1216.19|1214.06|1210.06|918
1611264000000|2021-01-21 21:20:00|1219.14|1215.14|1222.78|1218.78|1225.97|1221.97|1218.74|1214.74|942
1611264300000|2021-01-21 21:25:00|1222.71|1218.71|1215.59|1211.59|1223.64|1219.64|1215.47|1211.47|599
1611264600000|2021-01-21 21:30:00|1215.74|1211.74|1203.88|1199.88|1215.79|1211.79|1203.68|1199.68|759
1611264900000|2021-01-21 21:35:00|1203.67|1199.67|1200.3|1196.3|1205.76|1201.76|1197.73|1193.73|970
1611265200000|2021-01-21 21:40:00|1200.36|1196.36|1200.24|1196.24|1201.88|1197.88|1197.7|1193.7|933
1611265500000|2021-01-21 21:45:00|1200.32|1196.32|1185.91|1181.91|1201.12|1197.12|1180.48|1176.48|978
1611265800000|2021-01-21 21:50:00|1185.85|1181.85|1177.96|1173.96|1190.33|1186.33|1173.32|1169.32|1070
1611266100000|2021-01-21 21:55:00|1177.97|1173.97|1173.38|1169.38|1181.73|1177.73|1172.29|1168.29|963
1611266400000|2021-01-21 22:00:00|1173.46|1169.46|1156.92|1152.92|1174.02|1170.02|1151.07|1147.07|1032
1611266700000|2021-01-21 22:05:00|1157.62|1153.62|1157.92|1153.92|1162.17|1158.17|1150.22|1146.22|956
1611267000000|2021-01-21 22:10:00|1157.91|1153.91|1147.73|1143.73|1161|1157|1147.34|1143.34|947
1611267300000|2021-01-21 22:15:00|1147.76|1143.76|1154.46|1150.46|1163.22|1159.22|1147.75|1143.75|892
1611267600000|2021-01-21 22:20:00|1154.58|1150.58|1145.23|1141.23|1160.53|1156.53|1145.23|1141.23|704
1611267900000|2021-01-21 22:25:00|1144.95|1140.95|1107.39|1103.39|1144.95|1140.95|1107.39|1103.39|757
1611268200000|2021-01-21 22:30:00|1106.88|1102.88|1112.18|1108.18|1129.67|1125.67|1103.81|1099.81|756
1611268500000|2021-01-21 22:35:00|1111.72|1107.72|1107.6|1103.6|1116.11|1112.11|1086.36|1082.33|1055
1611268800000|2021-01-21 22:40:00|1107.56|1103.56|1117.54|1113.54|1122.46|1118.46|1098.99|1094.99|1087
1611269100000|2021-01-21 22:45:00|1117.45|1113.45|1131.03|1127.03|1132.87|1128.87|1117.45|1113.45|939
1611269400000|2021-01-21 22:50:00|1130.87|1126.87|1135.8|1131.8|1137.87|1133.87|1127.31|1123.31|984
1611269700000|2021-01-21 22:55:00|1135.78|1131.78|1136.17|1132.17|1141.18|1137.18|1132.8|1128.8|943
1611270000000|2021-01-21 23:00:00|1136.18|1132.18|1153.78|1149.78|1158.45|1154.45|1135.9|1131.9|986
1611270300000|2021-01-21 23:05:00|1153.83|1149.83|1146.83|1142.83|1154.3|1150.3|1146.83|1142.83|1016
1611270600000|2021-01-21 23:10:00|1146.54|1142.54|1127.83|1123.83|1150.29|1146.29|1127.55|1123.55|1071
1611270900000|2021-01-21 23:15:00|1127.75|1123.75|1143.14|1139.14|1150.05|1146.05|1127.31|1123.31|1041
1611271200000|2021-01-21 23:20:00|1143.24|1139.24|1137.1|1133.1|1146.33|1142.33|1133.76|1129.76|1080
1611271500000|2021-01-21 23:25:00|1137.12|1133.12|1136.97|1132.97|1141.86|1137.86|1134.54|1130.54|1034
1611271800000|2021-01-21 23:30:00|1136.88|1132.88|1139.28|1135.28|1145.39|1141.39|1136.83|1132.83|1065
1611272100000|2021-01-21 23:35:00|1139.4|1135.4|1147.92|1143.92|1149.12|1145.12|1135.51|1131.51|1068
1611272400000|2021-01-21 23:40:00|1147.9|1143.9|1142.3|1138.3|1152.46|1148.46|1141.58|1137.58|1051
1611272700000|2021-01-21 23:45:00|1142.33|1138.33|1139.58|1135.58|1145.46|1141.46|1138.23|1134.23|1065
1611273000000|2021-01-21 23:50:00|1139.7|1135.7|1118.82|1114.82|1139.99|1135.99|1118.63|1114.63|1065
1611273300000|2021-01-21 23:55:00|1118.8|1114.8|1113.38|1109.38|1125.64|1121.64|1111.22|1107.22|1103
1611273600000|2021-01-22 00:00:00|1113.37|1109.37|1099.94|1095.94|1118.44|1114.44|1097.12|1093.12|1108
1611273900000|2021-01-22 00:05:00|1100.19|1096.19|1112.31|1108.31|1115.66|1111.66|1095.22|1091.22|1088
1611274200000|2021-01-22 00:10:00|1112.27|1108.27|1108.92|1104.92|1124.97|1120.97|1108.03|1104.03|1083
1611274500000|2021-01-22 00:15:00|1108.94|1104.94|1093.28|1089.28|1108.97|1104.97|1093.2|1089.2|1045
1611274800000|2021-01-22 00:20:00|1093.36|1089.36|1071.39|1067.39|1097.53|1093.53|1071.13|1067.13|1090
1611275100000|2021-01-22 00:25:00|1071.51|1067.51|1071|1066.3|1071.83|1067.83|1043.08|1039.08|1124
1611275400000|2021-01-22 00:30:00|1071.28|1066.48|1061.65|1057.65|1071.31|1067.28|1051.43|1047.43|1114
1611275700000|2021-01-22 00:35:00|1061.75|1057.75|1076.68|1072.68|1077.18|1073.18|1061.75|1057.75|1091
1611276000000|2021-01-22 00:40:00|1076.66|1072.66|1081.57|1077.57|1087.38|1083.38|1076.66|1072.66|1104
1611276300000|2021-01-22 00:45:00|1081.58|1077.58|1092.07|1088.07|1094.95|1090.95|1066.69|1062.69|1116
1611276600000|2021-01-22 00:50:00|1091.62|1087.62|1078.96|1074.96|1094.82|1090.82|1077.8|1073.8|1076
1611276900000|2021-01-22 00:55:00|1079.05|1075.05|1065.63|1061.63|1084.66|1080.66|1065.18|1061.18|1090
1611277200000|2021-01-22 01:00:00|1065.77|1061.77|1071.55|1067.55|1081|1077|1062.23|1058.23|1118
1611277500000|2021-01-22 01:05:00|1071.58|1067.58|1064.14|1060.14|1077.26|1073.26|1063.62|1059.62|1097
1611277800000|2021-01-22 01:10:00|1064.11|1060.11|1051.06|1047.06|1065.2|1061.2|1051.06|1047.06|1119
1611278100000|2021-01-22 01:15:00|1050.98|1046.98|1050.24|1046.24|1058.92|1054.92|1044.2|1040.2|1102
1611278400000|2021-01-22 01:20:00|1049.73|1045.73|1068.29|1064.29|1071.1|1067.1|1049.21|1045.21|1111
1611278700000|2021-01-22 01:25:00|1068.26|1064.26|1077.75|1073.75|1083.4|1079.4|1068.14|1064.14|1082
1611279000000|2021-01-22 01:30:00|1077.78|1073.78|1093.6|1089.6|1097.03|1093.03|1077.22|1073.22|1086
1611279300000|2021-01-22 01:35:00|1093.51|1089.51|1091.86|1087.86|1095.28|1091.28|1083.92|1079.92|1083
1611279600000|2021-01-22 01:40:00|1092.14|1088.14|1112.48|1108.48|1117.56|1113.56|1091.34|1087.34|1080
1611279900000|2021-01-22 01:45:00|1112.49|1108.49|1118.53|1114.53|1118.72|1114.72|1105.89|1101.89|1084
1611280200000|2021-01-22 01:50:00|1118.42|1114.42|1126.96|1122.96|1134|1130|1116.26|1112.26|1077
1611280500000|2021-01-22 01:55:00|1127.09|1123.09|1127.23|1123.23|1132.47|1128.47|1123.94|1119.94|1091
1611280800000|2021-01-22 02:00:00|1127.22|1123.22|1131.04|1127.04|1140.41|1136.41|1127.22|1123.22|1027
1611281100000|2021-01-22 02:05:00|1130.97|1126.97|1119.17|1115.17|1131.09|1127.09|1117.71|1113.71|1033
1611281400000|2021-01-22 02:10:00|1119|1115|1151.19|1147.19|1151.7|1147.7|1118.91|1114.91|985
1611281700000|2021-01-22 02:15:00|1151.2|1147.2|1138.06|1134.06|1151.78|1147.78|1137.97|1133.97|1069
1611282000000|2021-01-22 02:20:00|1138|1134|1137.28|1133.28|1145.05|1141.05|1136.82|1132.82|1049
1611282300000|2021-01-22 02:25:00|1137.31|1133.31|1144.93|1140.93|1147.04|1143.04|1135.7|1131.7|1011
1611282600000|2021-01-22 02:30:00|1144.94|1140.94|1145.6|1141.6|1150.82|1146.82|1137.1|1133.1|1031
1611282900000|2021-01-22 02:35:00|1145.83|1141.83|1141.09|1137.09|1149.92|1145.92|1140.36|1136.36|1070
1611283200000|2021-01-22 02:40:00|1141.43|1137.43|1141.59|1137.59|1144.79|1140.79|1140.35|1136.35|1002
1611283500000|2021-01-22 02:45:00|1141.54|1137.54|1136.65|1132.65|1147.24|1143.24|1136.28|1132.28|1031
1611283800000|2021-01-22 02:50:00|1136.64|1132.64|1154.21|1150.21|1156.13|1152.13|1136.33|1132.33|1032
1611284100000|2021-01-22 02:55:00|1154.34|1150.34|1159.84|1155.84|1161.81|1157.81|1153.09|1149.09|1005
1611284400000|2021-01-22 03:00:00|1159.74|1155.74|1147.95|1143.95|1163.48|1159.48|1147.37|1143.37|1044
1611284700000|2021-01-22 03:05:00|1148.02|1144.02|1147|1143|1148.13|1144.13|1143.34|1139.34|977
1611285000000|2021-01-22 03:10:00|1147.02|1143.02|1145.61|1141.61|1148.27|1144.27|1143.55|1139.55|913
1611285300000|2021-01-22 03:15:00|1145.63|1141.63|1132.12|1128.12|1145.63|1141.63|1129.85|1125.85|961
1611285600000|2021-01-22 03:20:00|1131.85|1127.85|1137.02|1133.02|1137.8|1133.8|1131.32|1127.32|969
1611285900000|2021-01-22 03:25:00|1136.8|1132.8|1145.12|1141.12|1146.87|1142.87|1136.55|1132.55|968
1611286200000|2021-01-22 03:30:00|1145.19|1141.19|1153.11|1149.11|1155.85|1151.85|1143.94|1139.94|979
1611286500000|2021-01-22 03:35:00|1153|1149|1146.87|1142.87|1153.01|1149.01|1145.76|1141.76|978
1611286800000|2021-01-22 03:40:00|1146.93|1142.93|1152.14|1148.14|1152.33|1148.33|1145.19|1141.19|961
1611287100000|2021-01-22 03:45:00|1152.28|1148.28|1152.62|1148.62|1153.63|1149.63|1147.1|1143.1|978
1611287400000|2021-01-22 03:50:00|1152.6|1148.6|1162.97|1158.97|1165.34|1161.34|1149.68|1145.68|1053
1611287700000|2021-01-22 03:55:00|1163.15|1159.15|1163.09|1159.09|1164.01|1160.01|1157.73|1153.73|1030
1611288000000|2021-01-22 04:00:00|1163.08|1159.08|1169.05|1165.05|1169.3|1165.3|1159.71|1155.71|1008
1611288300000|2021-01-22 04:05:00|1169.17|1165.17|1183.39|1179.39|1186.19|1182.19|1167.96|1163.96|956
1611288600000|2021-01-22 04:10:00|1183.49|1179.49|1191.76|1187.76|1192.05|1188.05|1178.79|1174.79|936
1611288900000|2021-01-22 04:15:00|1191.77|1187.77|1177.86|1173.86|1191.84|1187.84|1177.32|1173.32|1021
1611289200000|2021-01-22 04:20:00|1178.11|1174.11|1181.03|1177.03|1183.67|1179.67|1176.31|1172.31|980
1611289500000|2021-01-22 04:25:00|1180.97|1176.97|1177.26|1173.26|1180.97|1176.97|1174.92|1170.92|1011
1611289800000|2021-01-22 04:30:00|1177.6|1173.6|1170.56|1166.56|1184.86|1180.86|1170.48|1166.48|985
1611290100000|2021-01-22 04:35:00|1170.61|1166.61|1173.9|1169.9|1173.9|1169.9|1168.4|1164.4|827
1611290400000|2021-01-22 04:40:00|1173.89|1169.89|1166.17|1162.17|1175.44|1171.44|1165.85|1161.85|968
1611290700000|2021-01-22 04:45:00|1166.14|1162.14|1168.34|1164.34|1170.1|1166.1|1163.08|1159.08|1023
1611291000000|2021-01-22 04:50:00|1168.37|1164.37|1159.39|1155.39|1169.18|1165.18|1156|1152|987
1611291300000|2021-01-22 04:55:00|1159.29|1155.29|1161.16|1157.16|1162.52|1158.52|1155.56|1151.56|933
1611291600000|2021-01-22 05:00:00|1161.15|1157.15|1151.85|1147.85|1162.07|1158.07|1149.56|1145.56|922
1611291900000|2021-01-22 05:05:00|1151.81|1147.81|1161.9|1157.9|1162.46|1158.46|1151.78|1147.78|953
1611292200000|2021-01-22 05:10:00|1161.98|1157.98|1162.15|1158.15|1162.26|1158.26|1152.46|1148.46|955
1611292500000|2021-01-22 05:15:00|1162.17|1158.17|1159.78|1155.78|1168.03|1164.03|1159.54|1155.54|817
1611292800000|2021-01-22 05:20:00|1159.8|1155.8|1168.28|1164.28|1169.23|1165.23|1158.02|1154.02|994
1611293100000|2021-01-22 05:25:00|1168.24|1164.24|1175.5|1171.5|1176.5|1172.5|1166.2|1162.2|971
1611293400000|2021-01-22 05:30:00|1175.49|1171.49|1179.78|1175.78|1183.35|1179.35|1175.49|1171.49|1026
1611293700000|2021-01-22 05:35:00|1179.67|1175.67|1181.11|1177.11|1186.46|1182.46|1179.54|1175.54|960
1611294000000|2021-01-22 05:40:00|1181.05|1177.05|1178.12|1174.12|1181.16|1177.16|1177.7|1173.7|972
1611294300000|2021-01-22 05:45:00|1178.03|1174.03|1181.58|1177.58|1181.74|1177.74|1173.97|1169.97|1018
1611294600000|2021-01-22 05:50:00|1181.53|1177.53|1179.11|1175.11|1181.98|1177.98|1179.09|1175.09|966
1611294900000|2021-01-22 05:55:00|1179.08|1175.08|1177.29|1173.29|1182.93|1178.93|1175.02|1171.02|999
1611295200000|2021-01-22 06:00:00|1177.25|1173.25|1169.31|1165.31|1180.54|1176.54|1168.51|1164.51|1007
1611295500000|2021-01-22 06:05:00|1169.32|1165.32|1163.65|1159.65|1171.55|1167.55|1163.47|1159.47|942
1611295800000|2021-01-22 06:10:00|1163.61|1159.61|1163.61|1159.61|1166.81|1162.81|1163.04|1159.04|876
1611296100000|2021-01-22 06:15:00|1163.6|1159.6|1169.43|1165.43|1169.43|1165.43|1162.56|1158.56|957
1611296400000|2021-01-22 06:20:00|1169.41|1165.41|1178.15|1174.15|1178.15|1174.15|1169.34|1165.34|917
1611296700000|2021-01-22 06:25:00|1178.28|1174.28|1177.67|1173.67|1180.62|1176.62|1176.18|1172.18|892
1611297000000|2021-01-22 06:30:00|1177.66|1173.66|1167.43|1163.43|1179.77|1175.77|1167.38|1163.38|954
1611297300000|2021-01-22 06:35:00|1167.39|1163.39|1169.74|1165.74|1172.08|1168.08|1165.18|1161.18|933
1611297600000|2021-01-22 06:40:00|1169.73|1165.73|1169.95|1165.95|1175.23|1171.23|1169.47|1165.47|935
1611297900000|2021-01-22 06:45:00|1169.94|1165.94|1164.1|1160.1|1170.42|1166.42|1163.61|1159.61|977
1611298200000|2021-01-22 06:50:00|1164.13|1160.13|1167.46|1163.46|1173.87|1169.87|1164.11|1160.11|895
1611298500000|2021-01-22 06:55:00|1167.56|1163.56|1165.99|1161.99|1171.66|1167.66|1163.57|1159.57|979
1611298800000|2021-01-22 07:00:00|1166|1162|1178.72|1174.72|1179.11|1175.11|1166|1162|1053
1611299100000|2021-01-22 07:05:00|1178.71|1174.71|1176.21|1172.21|1178.74|1174.74|1173.59|1169.59|943
1611299400000|2021-01-22 07:10:00|1176.15|1172.15|1174.88|1170.88|1177.05|1173.05|1173.11|1169.11|741
1611299700000|2021-01-22 07:15:00|1174.89|1170.89|1169.35|1165.35|1176.47|1172.47|1168.64|1164.64|930
1611300000000|2021-01-22 07:20:00|1169.3|1165.3|1163.49|1159.49|1170.44|1166.44|1163.08|1159.08|828
1611300300000|2021-01-22 07:25:00|1163.51|1159.51|1150.64|1146.64|1164.51|1160.51|1150.43|1146.43|968
1611300600000|2021-01-22 07:30:00|1150.5|1146.5|1150.15|1146.15|1161.05|1157.05|1150.15|1146.15|971
1611300900000|2021-01-22 07:35:00|1150.05|1146.05|1141.45|1137.45|1150.05|1146.05|1138.37|1134.37|970
1611301200000|2021-01-22 07:40:00|1141.64|1137.64|1139.1|1135.1|1147.24|1143.24|1137.3|1133.3|1002
1611301500000|2021-01-22 07:45:00|1139.01|1135.01|1142.97|1138.97|1146.68|1142.68|1134.8|1130.8|976
1611301800000|2021-01-22 07:50:00|1142.98|1138.98|1138.17|1134.17|1147.19|1143.19|1135.32|1131.32|1057
1611302100000|2021-01-22 07:55:00|1138.21|1134.21|1143.99|1139.99|1144.33|1140.33|1133.86|1129.86|1044
1611302400000|2021-01-22 08:00:00|1143.98|1139.98|1142.93|1138.93|1152.36|1148.36|1142.36|1138.36|1014
1611302700000|2021-01-22 08:05:00|1142.84|1138.84|1124.42|1120.42|1146.03|1142.03|1123.31|1119.31|1012
1611303000000|2021-01-22 08:10:00|1124.43|1120.43|1138.7|1134.7|1139.02|1135.02|1124.03|1120.03|990
1611303300000|2021-01-22 08:15:00|1138.73|1134.73|1139.92|1135.92|1143.12|1139.12|1138.73|1134.73|944
1611303600000|2021-01-22 08:20:00|1140.09|1136.09|1139.58|1135.58|1140.56|1136.56|1131.77|1127.77|1088
1611303900000|2021-01-22 08:25:00|1139.44|1135.44|1142.74|1138.74|1143.91|1139.91|1137.68|1133.68|1056
1611304200000|2021-01-22 08:30:00|1142.81|1138.81|1151.28|1147.28|1151.53|1147.53|1141.13|1137.13|1012
1611304500000|2021-01-22 08:35:00|1151.27|1147.27|1151.85|1147.85|1155.16|1151.16|1150.18|1146.18|977
1611304800000|2021-01-22 08:40:00|1151.86|1147.86|1153.92|1149.92|1154.05|1150.05|1148.47|1144.47|962
1611305100000|2021-01-22 08:45:00|1153.93|1149.93|1145.52|1141.52|1154.98|1150.98|1144.74|1140.74|951
1611305400000|2021-01-22 08:50:00|1145.68|1141.68|1162.52|1158.52|1164.07|1160.07|1144.93|1140.93|1010
1611305700000|2021-01-22 08:55:00|1162.53|1158.53|1165.76|1161.76|1166.94|1162.94|1162.13|1158.13|1022
1611306000000|2021-01-22 09:00:00|1165.8|1161.8|1169.2|1165.2|1171.95|1167.95|1165.64|1161.64|984
1611306300000|2021-01-22 09:05:00|1169.17|1165.17|1159.85|1155.85|1169.38|1165.38|1159.06|1155.06|937
1611306600000|2021-01-22 09:10:00|1159.87|1155.87|1163.6|1159.6|1166.51|1162.51|1154.97|1150.97|1058
1611306900000|2021-01-22 09:15:00|1163.64|1159.64|1155.55|1151.55|1164.54|1160.54|1155.54|1151.54|985
1611307200000|2021-01-22 09:20:00|1155.47|1151.47|1161.05|1157.05|1161.91|1157.91|1155.45|1151.45|1031
1611307500000|2021-01-22 09:25:00|1161.02|1157.02|1170.64|1166.64|1170.71|1166.71|1159.01|1155.01|984
1611307800000|2021-01-22 09:30:00|1170.65|1166.65|1174.27|1170.27|1175.21|1171.21|1164.69|1160.69|1034
1611308100000|2021-01-22 09:35:00|1174.26|1170.26|1174.08|1170.08|1177.15|1173.15|1171.47|1167.47|1018
1611308400000|2021-01-22 09:40:00|1174.03|1170.03|1172.77|1168.77|1177.57|1173.57|1171.99|1167.99|936
1611308700000|2021-01-22 09:45:00|1173.05|1169.05|1170.56|1166.56|1175.93|1171.93|1169.34|1165.34|902
1611309000000|2021-01-22 09:50:00|1170.54|1166.54|1181.82|1177.82|1181.88|1177.88|1170.44|1166.44|877
1611309300000|2021-01-22 09:55:00|1182.28|1178.28|1173.21|1169.21|1184.07|1180.07|1171.05|1167.05|960
1611309600000|2021-01-22 10:00:00|1173.18|1169.18|1174.85|1170.85|1176.45|1172.45|1170.11|1166.11|1074
1611309900000|2021-01-22 10:05:00|1174.78|1170.78|1180.8|1176.8|1184.08|1180.08|1174.64|1170.64|982
1611310200000|2021-01-22 10:10:00|1180.93|1176.93|1178.62|1174.62|1183.86|1179.86|1177.02|1173.02|995
1611310500000|2021-01-22 10:15:00|1178.57|1174.57|1169.27|1165.27|1182.36|1178.36|1167.35|1163.35|1047
1611310800000|2021-01-22 10:20:00|1169.42|1165.42|1171.31|1167.31|1171.35|1167.35|1164.02|1160.02|1085
1611311100000|2021-01-22 10:25:00|1171.38|1167.38|1165.17|1161.17|1171.65|1167.65|1159.82|1155.82|1090
1611311400000|2021-01-22 10:30:00|1165.13|1161.13|1167.86|1163.86|1168.41|1164.41|1162.4|1158.4|979
1611311700000|2021-01-22 10:35:00|1167.91|1163.91|1168.36|1164.36|1173.22|1169.22|1166.15|1162.15|857
1611312000000|2021-01-22 10:40:00|1168.31|1164.31|1168.52|1164.52|1170.18|1166.18|1162.92|1158.92|1000
1611312300000|2021-01-22 10:45:00|1168.4|1164.4|1174.54|1170.54|1174.54|1170.54|1165.87|1161.87|995
1611312600000|2021-01-22 10:50:00|1174.58|1170.58|1175.71|1171.71|1177.8|1173.8|1169.68|1165.68|1034
1611312900000|2021-01-22 10:55:00|1175.76|1171.76|1179.79|1175.79|1181.1|1177.1|1174.05|1170.05|1020
1611313200000|2021-01-22 11:00:00|1179.61|1175.61|1187.54|1183.54|1187.81|1183.81|1178.75|1174.75|1053
1611313500000|2021-01-22 11:05:00|1187.51|1183.51|1198.69|1194.69|1198.85|1194.85|1186.6|1182.6|1053
1611313800000|2021-01-22 11:10:00|1198.7|1194.7|1200.66|1196.66|1200.88|1196.88|1194.49|1190.49|1007
1611314100000|2021-01-22 11:15:00|1200.59|1196.59|1212.51|1208.51|1212.6|1208.6|1200.56|1196.56|1000
1611314400000|2021-01-22 11:20:00|1212.52|1208.52|1206.36|1202.36|1212.75|1208.75|1205.76|1201.76|984
1611314700000|2021-01-22 11:25:00|1206.32|1202.32|1203.31|1199.31|1207.28|1203.28|1202.67|1198.67|967
1611315000000|2021-01-22 11:30:00|1203.42|1199.42|1205.62|1201.62|1207.22|1203.22|1202.55|1198.55|993
1611315300000|2021-01-22 11:35:00|1205.51|1201.51|1194.56|1190.56|1206.95|1202.95|1194.32|1190.32|973
1611315600000|2021-01-22 11:40:00|1194.59|1190.59|1201.18|1197.18|1201.18|1197.18|1194.59|1190.59|1035
1611315900000|2021-01-22 11:45:00|1201.1|1197.1|1205.07|1201.07|1205.4|1201.4|1200.73|1196.73|947
1611316200000|2021-01-22 11:50:00|1205.2|1201.2|1199.61|1195.61|1205.57|1201.57|1195.99|1191.99|1035
1611316500000|2021-01-22 11:55:00|1199.59|1195.59|1200.56|1196.56|1203.34|1199.34|1195.57|1191.57|1034
1611316800000|2021-01-22 12:00:00|1200.37|1196.37|1215.31|1211.31|1224.28|1220.28|1200.24|1196.24|1061
1611317100000|2021-01-22 12:05:00|1215.32|1211.32|1217.54|1213.54|1218.19|1214.19|1212.65|1208.65|961
1611317400000|2021-01-22 12:10:00|1217.5|1213.5|1212.25|1208.25|1220.39|1216.39|1210.5|1206.5|995
1611317700000|2021-01-22 12:15:00|1212.26|1208.26|1213.73|1209.73|1217.46|1213.46|1211.13|1207.13|1009
1611318000000|2021-01-22 12:20:00|1213.64|1209.64|1213.64|1209.64|1215.14|1211.14|1211.17|1207.17|949
1611318300000|2021-01-22 12:25:00|1213.67|1209.67|1205.67|1201.67|1214.94|1210.94|1204.83|1200.83|985
1611318600000|2021-01-22 12:30:00|1205.65|1201.65|1215.12|1211.12|1215.24|1211.24|1205.2|1201.2|975
1611318900000|2021-01-22 12:35:00|1215.08|1211.08|1207.9|1203.9|1215.54|1211.54|1207.05|1203.05|942
1611319200000|2021-01-22 12:40:00|1207.91|1203.91|1200.03|1196.03|1208.32|1204.32|1198.84|1194.84|836
1611319500000|2021-01-22 12:45:00|1199.93|1195.93|1201.71|1197.71|1202.45|1198.45|1198.95|1194.95|985
1611319800000|2021-01-22 12:50:00|1201.7|1197.7|1205.33|1201.33|1207.54|1203.54|1201.58|1197.58|941
1611320100000|2021-01-22 12:55:00|1205.28|1201.28|1206.19|1202.19|1207.38|1203.38|1203.37|1199.37|894
1611320400000|2021-01-22 13:00:00|1206.2|1202.2|1206.6|1202.6|1206.8|1202.8|1196.07|1192.07|816
1611320700000|2021-01-22 13:05:00|1206.56|1202.56|1209.92|1205.92|1210.41|1206.41|1204.13|1200.13|933
1611321000000|2021-01-22 13:10:00|1209.77|1205.77|1214.2|1210.2|1214.44|1210.44|1208.16|1204.16|915
1611321300000|2021-01-22 13:15:00|1214.24|1210.24|1218.44|1214.44|1220.99|1216.99|1214.12|1210.12|872
1611321600000|2021-01-22 13:20:00|1218.39|1214.39|1215.55|1211.55|1218.39|1214.39|1213.58|1209.58|866
1611321900000|2021-01-22 13:25:00|1215.45|1211.45|1226.41|1222.41|1228.66|1224.66|1214.33|1210.33|987
1611322200000|2021-01-22 13:30:00|1226.42|1222.42|1226.2|1222.2|1230.77|1226.77|1222.9|1218.9|1000
1611322500000|2021-01-22 13:35:00|1226.25|1222.25|1225.39|1221.39|1226.55|1222.55|1220.47|1216.47|1053
1611322800000|2021-01-22 13:40:00|1225.34|1221.34|1226.59|1222.59|1228.52|1224.52|1224.34|1220.34|911
1611323100000|2021-01-22 13:45:00|1226.56|1222.56|1224.09|1220.09|1229.31|1225.31|1223.86|1219.86|944
1611323400000|2021-01-22 13:50:00|1224.1|1220.1|1225.8|1221.8|1226.57|1222.57|1223.82|1219.82|527
1611323700000|2021-01-22 13:55:00|1225.84|1221.84|1223.28|1219.28|1226.86|1222.86|1222.75|1218.75|666
1611324000000|2021-01-22 14:00:00|1223.27|1219.27|1232.8|1228.8|1233.02|1229.02|1222.99|1218.99|892
1611324300000|2021-01-22 14:05:00|1232.81|1228.81|1231.97|1227.97|1232.91|1228.91|1224.2|1220.2|940
1611324600000|2021-01-22 14:10:00|1232.28|1228.28|1231.7|1227.7|1232.9|1228.9|1228.62|1224.62|904
1611324900000|2021-01-22 14:15:00|1231.73|1227.73|1230.52|1226.52|1234.28|1230.28|1229.22|1225.22|939
1611325200000|2021-01-22 14:20:00|1230.54|1226.54|1231.52|1227.52|1233.96|1229.96|1229.44|1225.44|930
1611325500000|2021-01-22 14:25:00|1231.51|1227.51|1236.75|1232.75|1237.19|1233.19|1231.39|1227.39|936
1611325800000|2021-01-22 14:30:00|1236.77|1232.77|1228.28|1224.28|1237.48|1233.48|1228.09|1224.09|904
1611326100000|2021-01-22 14:35:00|1228.31|1224.31|1229.21|1225.21|1229.38|1225.38|1226.52|1222.52|903
1611326400000|2021-01-22 14:40:00|1229.2|1225.2|1227.4|1223.4|1229.2|1225.2|1225.61|1221.61|904
1611326700000|2021-01-22 14:45:00|1227.32|1223.32|1228.28|1224.28|1231.83|1227.83|1227.27|1223.27|883
1611327000000|2021-01-22 14:50:00|1228.26|1224.26|1229.92|1225.92|1230.49|1226.49|1227.67|1223.67|832
1611327300000|2021-01-22 14:55:00|1229.9|1225.9|1237.29|1233.29|1237.38|1233.38|1229.84|1225.84|767
1611327600000|2021-01-22 15:00:00|1237.27|1233.27|1235.18|1231.18|1237.44|1233.44|1232.01|1228.01|1003
1611327900000|2021-01-22 15:05:00|1235.14|1231.14|1242|1238|1242.13|1238.13|1234.11|1230.11|825
1611328200000|2021-01-22 15:10:00|1241.99|1237.99|1244.83|1240.83|1244.9|1240.9|1239.73|1235.73|871
1611328500000|2021-01-22 15:15:00|1244.85|1240.85|1240.32|1236.32|1246|1242|1238.32|1234.32|903
1611328800000|2021-01-22 15:20:00|1240.3|1236.3|1235.39|1231.39|1241.5|1237.5|1235.25|1231.25|904
1611329100000|2021-01-22 15:25:00|1235.37|1231.37|1237.02|1233.02|1239.07|1235.07|1235.03|1231.03|861
1611329400000|2021-01-22 15:30:00|1237.11|1233.11|1226.89|1222.89|1237.12|1233.12|1226.5|1222.5|982
1611329700000|2021-01-22 15:35:00|1226.95|1222.95|1229.41|1225.41|1231|1227|1226.87|1222.87|931
1611330000000|2021-01-22 15:40:00|1229.39|1225.39|1228.62|1224.62|1230.43|1226.43|1226.37|1222.37|879
1611330300000|2021-01-22 15:45:00|1228.54|1224.54|1224.3|1220.3|1231.65|1227.65|1223.55|1219.55|908
1611330600000|2021-01-22 15:50:00|1224.32|1220.32|1225.6|1221.6|1227.55|1223.55|1224.32|1220.32|883
1611330900000|2021-01-22 15:55:00|1225.61|1221.61|1236.68|1232.68|1240.17|1236.17|1225.56|1221.56|1012
1611331200000|2021-01-22 16:00:00|1236.66|1232.66|1239.21|1235.21|1244.24|1240.24|1236.66|1232.66|879
1611331500000|2021-01-22 16:05:00|1239.25|1235.25|1237.99|1233.99|1241.84|1237.84|1237.97|1233.97|741
1611331800000|2021-01-22 16:10:00|1238.01|1234.01|1222.18|1218.18|1238.02|1234.02|1222.11|1218.11|959
1611332100000|2021-01-22 16:15:00|1222.21|1218.21|1230.59|1226.59|1231.39|1227.39|1222.12|1218.12|989
1611332400000|2021-01-22 16:20:00|1230.5|1226.5|1240.08|1236.08|1240.96|1236.96|1230.02|1226.02|885
1611332700000|2021-01-22 16:25:00|1240.41|1236.41|1249.23|1245.23|1249.87|1245.87|1237.98|1233.98|941
1611333000000|2021-01-22 16:30:00|1249.25|1245.25|1247.68|1243.68|1249.94|1245.94|1242.75|1238.75|1003
1611333300000|2021-01-22 16:35:00|1247.67|1243.67|1252.95|1248.95|1252.95|1248.95|1242.95|1238.95|964
1611333600000|2021-01-22 16:40:00|1252.93|1248.93|1250.79|1246.79|1256.08|1252.08|1250.06|1246.06|906
1611333900000|2021-01-22 16:45:00|1250.86|1246.86|1246.76|1242.76|1252.25|1248.25|1243.62|1239.62|982
1611334200000|2021-01-22 16:50:00|1246.73|1242.73|1243.03|1239.03|1248.19|1244.19|1241.16|1237.16|941
1611334500000|2021-01-22 16:55:00|1243.23|1239.23|1242.09|1238.09|1248.48|1244.48|1241.06|1237.06|1041
1611334800000|2021-01-22 17:00:00|1242.12|1238.12|1242.07|1238.07|1245.54|1241.54|1241.48|1237.48|888
1611335100000|2021-01-22 17:05:00|1242.2|1238.2|1240.15|1236.15|1242.93|1238.93|1238.66|1234.66|944
1611335400000|2021-01-22 17:10:00|1240.16|1236.16|1243.82|1239.82|1246.73|1242.73|1239.86|1235.86|875
1611335700000|2021-01-22 17:15:00|1243.81|1239.81|1239.63|1235.63|1245.96|1241.96|1239.57|1235.57|907
1611336000000|2021-01-22 17:20:00|1239.67|1235.67|1233.66|1229.66|1244.62|1240.62|1232.97|1228.97|981
1611336300000|2021-01-22 17:25:00|1233.68|1229.68|1234.09|1230.09|1236.31|1232.31|1232.3|1228.3|917
1611336600000|2021-01-22 17:30:00|1234.12|1230.12|1233.81|1229.81|1238.37|1234.37|1231.32|1227.32|1006
1611336900000|2021-01-22 17:35:00|1233.59|1229.59|1233.17|1229.17|1237.24|1233.24|1232.51|1228.51|922
1611337200000|2021-01-22 17:40:00|1233.26|1229.26|1229.39|1225.39|1235.36|1231.36|1229.05|1225.05|964
1611337500000|2021-01-22 17:45:00|1229.6|1225.6|1231.63|1227.63|1232.95|1228.95|1227.17|1223.17|953
1611337800000|2021-01-22 17:50:00|1231.59|1227.59|1235.35|1231.35|1235.35|1231.35|1231.12|1227.12|793
1611338100000|2021-01-22 17:55:00|1235.36|1231.36|1238.01|1234.01|1239.19|1235.19|1233.32|1229.32|768
1611338400000|2021-01-22 18:00:00|1238.03|1234.03|1229.05|1225.05|1241.72|1237.72|1228.88|1224.88|947
1611338700000|2021-01-22 18:05:00|1229.07|1225.07|1235.55|1231.55|1239.12|1235.12|1229.05|1225.05|977
1611339000000|2021-01-22 18:10:00|1235.31|1231.31|1235.04|1231.04|1238.23|1234.23|1234.67|1230.67|916
1611339300000|2021-01-22 18:15:00|1235.05|1231.05|1244.3|1240.3|1244.35|1240.35|1233.83|1229.83|965
1611339600000|2021-01-22 18:20:00|1244.41|1240.41|1241.47|1237.47|1244.87|1240.87|1239.86|1235.86|939
1611339900000|2021-01-22 18:25:00|1241.44|1237.44|1239.14|1235.14|1242.65|1238.65|1238.84|1234.84|939
1611340200000|2021-01-22 18:30:00|1238.94|1234.94|1240.38|1236.38|1243.14|1239.14|1238.94|1234.94|882
1611340500000|2021-01-22 18:35:00|1240.37|1236.37|1248.09|1244.09|1249.05|1245.05|1240.34|1236.34|967
1611340800000|2021-01-22 18:40:00|1248.05|1244.05|1255.99|1251.99|1256.49|1252.49|1247.65|1243.65|987
1611341100000|2021-01-22 18:45:00|1256.05|1252.05|1260.73|1256.73|1260.86|1256.86|1253.04|1249.04|947
1611341400000|2021-01-22 18:50:00|1260.77|1256.77|1258.57|1254.57|1263.3|1259.3|1256.44|1252.44|951
1611341700000|2021-01-22 18:55:00|1258.52|1254.52|1265.78|1261.78|1266.04|1262.04|1257.64|1253.64|1055
1611342000000|2021-01-22 19:00:00|1265.77|1261.77|1261.44|1257.44|1266.57|1262.57|1259.8|1255.8|984
1611342300000|2021-01-22 19:05:00|1261.51|1257.51|1261.79|1257.79|1262.77|1258.77|1260.47|1256.47|882
1611342600000|2021-01-22 19:10:00|1261.78|1257.78|1266.58|1262.58|1267.07|1263.07|1260.55|1256.55|897
1611342900000|2021-01-22 19:15:00|1266.56|1262.56|1265.35|1261.35|1267.21|1263.21|1261.21|1257.21|871
1611343200000|2021-01-22 19:20:00|1265.36|1261.36|1270.91|1266.91|1271.54|1267.54|1265.32|1261.32|929
1611343500000|2021-01-22 19:25:00|1270.87|1266.87|1270.78|1266.78|1272.71|1268.71|1264.95|1260.95|993
1611343800000|2021-01-22 19:30:00|1270.76|1266.76|1275.26|1271.26|1276.29|1272.29|1270.7|1266.7|934
1611344100000|2021-01-22 19:35:00|1275.18|1271.18|1271.83|1267.83|1275.34|1271.34|1271.41|1267.41|945
1611344400000|2021-01-22 19:40:00|1271.8|1267.8|1266.57|1262.57|1273.46|1269.46|1266.53|1262.53|856
1611344700000|2021-01-22 19:45:00|1266.56|1262.56|1270.19|1266.19|1270.7|1266.7|1265.65|1261.65|899
1611345000000|2021-01-22 19:50:00|1270.18|1266.18|1269.61|1265.61|1272.44|1268.44|1268.07|1264.07|800
1611345300000|2021-01-22 19:55:00|1269.64|1265.64|1271.49|1267.49|1271.78|1267.78|1268.44|1264.44|889
1611345600000|2021-01-22 20:00:00|1271.48|1267.48|1269.05|1265.05|1277.26|1273.26|1268.42|1264.42|960
1611345900000|2021-01-22 20:05:00|1269.01|1265.01|1266.1|1262.1|1271.25|1267.25|1264.14|1260.14|887
1611346200000|2021-01-22 20:10:00|1266.23|1262.23|1265.24|1261.24|1267.65|1263.65|1263.81|1259.81|925
1611346500000|2021-01-22 20:15:00|1265.22|1261.22|1270.38|1266.38|1271.05|1267.05|1264.36|1260.36|872
1611346800000|2021-01-22 20:20:00|1270.4|1266.4|1271.28|1267.28|1272.02|1268.02|1268.32|1264.32|778
1611347100000|2021-01-22 20:25:00|1271.3|1267.3|1274.13|1270.13|1274.68|1270.68|1270.99|1266.99|689
1611347400000|2021-01-22 20:30:00|1274.16|1270.16|1270.93|1266.93|1274.98|1270.98|1269.93|1265.93|885
1611347700000|2021-01-22 20:35:00|1270.94|1266.94|1269.81|1265.81|1271.93|1267.93|1268.42|1264.42|794
1611348000000|2021-01-22 20:40:00|1269.73|1265.73|1266.77|1262.77|1269.73|1265.73|1265.21|1261.21|847
1611348300000|2021-01-22 20:45:00|1266.54|1262.54|1256.58|1252.58|1268.17|1264.17|1255.78|1251.78|869
1611348600000|2021-01-22 20:50:00|1256.54|1252.54|1249.3|1245.3|1257.06|1253.06|1248.76|1244.76|905
1611348900000|2021-01-22 20:55:00|1249.31|1245.31|1251.9|1247.9|1255.7|1251.7|1249|1245|883
1611349200000|2021-01-22 21:00:00|1251.81|1247.81|1255.03|1251.03|1257.3|1253.3|1251.81|1247.81|903
1611349500000|2021-01-22 21:05:00|1255.14|1251.14|1255.26|1251.26|1260.05|1256.05|1252.47|1248.47|912
1611349800000|2021-01-22 21:10:00|1255.4|1251.4|1254.37|1250.37|1258.59|1254.59|1254.37|1250.37|916
1611350100000|2021-01-22 21:15:00|1254.39|1250.39|1254.96|1250.96|1255.3|1251.3|1249.56|1245.56|890
1611350400000|2021-01-22 21:20:00|1254.98|1250.98|1259.84|1255.84|1260.54|1256.54|1254.17|1250.17|866
1611350700000|2021-01-22 21:25:00|1259.8|1255.8|1258.86|1254.86|1260.29|1256.29|1256.33|1252.33|941
1611351000000|2021-01-22 21:30:00|1259.05|1255.05|1257.51|1253.51|1260.66|1256.66|1257.25|1253.25|888
1611351300000|2021-01-22 21:35:00|1257.58|1253.58|1260.03|1256.03|1261.55|1257.55|1257|1253|919
1611351600000|2021-01-22 21:40:00|1259.95|1255.95|1258.45|1254.45|1260.84|1256.84|1258.33|1254.33|859
1611351900000|2021-01-22 21:45:00|1258.41|1254.41|1248.09|1244.09|1258.45|1254.45|1247.7|1243.7|881
1611352200000|2021-01-22 21:50:00|1248.08|1244.08|1246.23|1242.23|1248.09|1244.09|1243.58|1239.58|997
1611352500000|2021-01-22 21:55:00|1246.29|1242.29|1247.86|1243.86|1250.58|1246.58|1244.86|1240.86|666
1611388800000|2021-01-23 08:00:00|1264.7|1260.7|1255.54|1251.54|1266.52|1262.52|1255.37|1251.37|792
1611389100000|2021-01-23 08:05:00|1255.59|1251.59|1256.35|1252.35|1257.3|1253.3|1253.17|1249.17|947
1611389400000|2021-01-23 08:10:00|1256.34|1252.34|1257.2|1253.2|1258.69|1254.69|1256.17|1252.17|775
1611389700000|2021-01-23 08:15:00|1257.14|1253.14|1262.22|1258.22|1262.41|1258.41|1255.61|1251.61|911
1611390000000|2021-01-23 08:20:00|1262.06|1258.06|1262.36|1258.36|1265.03|1261.03|1260.57|1256.57|826
1611390300000|2021-01-23 08:25:00|1262.32|1258.32|1268.58|1264.58|1268.73|1264.73|1262.17|1258.17|911
1611390600000|2021-01-23 08:30:00|1268.59|1264.59|1272.68|1268.68|1272.92|1268.92|1267.11|1263.11|766
1611390900000|2021-01-23 08:35:00|1272.69|1268.69|1270.98|1266.98|1272.96|1268.96|1269.12|1265.12|804
1611391200000|2021-01-23 08:40:00|1270.99|1266.99|1268.68|1264.68|1271.07|1267.07|1266.11|1262.11|842
1611391500000|2021-01-23 08:45:00|1268.66|1264.66|1263.5|1259.5|1268.71|1264.71|1263.49|1259.49|743
1611391800000|2021-01-23 08:50:00|1263.49|1259.49|1262.36|1258.36|1264.16|1260.16|1259.89|1255.89|940
1611392100000|2021-01-23 08:55:00|1262.21|1258.21|1269.79|1265.79|1271.58|1267.58|1262.21|1258.21|973
1611392400000|2021-01-23 09:00:00|1269.87|1265.87|1272.79|1268.79|1275|1271|1269.87|1265.87|906
1611392700000|2021-01-23 09:05:00|1272.8|1268.8|1268.76|1264.76|1273.02|1269.02|1266.1|1262.1|998
1611393000000|2021-01-23 09:10:00|1268.77|1264.77|1266.4|1262.4|1269.24|1265.24|1265.85|1261.85|876
1611393300000|2021-01-23 09:15:00|1266.41|1262.41|1270.22|1266.22|1270.93|1266.93|1264.01|1260.01|922
1611393600000|2021-01-23 09:20:00|1270.2|1266.2|1264.3|1260.3|1270.45|1266.45|1263.67|1259.67|893
1611393900000|2021-01-23 09:25:00|1264.29|1260.29|1259.64|1255.64|1265.75|1261.75|1258.03|1254.03|955
1611394200000|2021-01-23 09:30:00|1259.68|1255.68|1261.69|1257.69|1261.97|1257.97|1256.78|1252.78|1012
1611394500000|2021-01-23 09:35:00|1261.72|1257.72|1261.94|1257.94|1262.72|1258.72|1257.91|1253.91|931
1611394800000|2021-01-23 09:40:00|1261.93|1257.93|1261.32|1257.32|1261.94|1257.94|1258.63|1254.63|908
1611395100000|2021-01-23 09:45:00|1261.3|1257.3|1263.01|1259.01|1264.59|1260.59|1259.88|1255.88|879
1611395400000|2021-01-23 09:50:00|1263.02|1259.02|1267.05|1263.05|1267.73|1263.73|1258.37|1254.37|975
1611395700000|2021-01-23 09:55:00|1266.83|1262.83|1259.35|1255.35|1267.72|1263.72|1255.57|1251.57|1031
1611396000000|2021-01-23 10:00:00|1259.26|1255.26|1251.85|1247.85|1261.8|1257.8|1249.06|1245.06|1056
1611396300000|2021-01-23 10:05:00|1251.98|1247.98|1250.31|1246.31|1252.29|1248.29|1247.26|1243.26|1052
1611396600000|2021-01-23 10:10:00|1250.3|1246.3|1254.02|1250.02|1254.93|1250.93|1250.19|1246.19|950
1611396900000|2021-01-23 10:15:00|1254.1|1250.1|1255.67|1251.67|1256.88|1252.88|1254.03|1250.03|921
1611397200000|2021-01-23 10:20:00|1255.65|1251.65|1251.35|1247.35|1256.58|1252.58|1249.97|1245.97|999
1611397500000|2021-01-23 10:25:00|1251.36|1247.36|1246.51|1242.51|1252.3|1248.3|1244.6|1240.6|1042
1611397800000|2021-01-23 10:30:00|1246.53|1242.53|1247.86|1243.86|1248.48|1244.48|1240.94|1236.94|1033
1611398100000|2021-01-23 10:35:00|1247.87|1243.87|1245.22|1241.22|1249.21|1245.21|1242.74|1238.74|989
1611398400000|2021-01-23 10:40:00|1245.25|1241.25|1245.95|1241.95|1247.12|1243.12|1242|1238|1029
1611398700000|2021-01-23 10:45:00|1245.94|1241.94|1248.54|1244.54|1250.47|1246.47|1244.91|1240.91|924
1611399000000|2021-01-23 10:50:00|1248.53|1244.53|1248.09|1244.09|1250.86|1246.86|1247.58|1243.58|932
1611399300000|2021-01-23 10:55:00|1248.07|1244.07|1249.37|1245.37|1249.97|1245.97|1247.75|1243.75|891
1611399600000|2021-01-23 11:00:00|1249.34|1245.34|1250.17|1246.17|1252.66|1248.66|1246.66|1242.66|915
1611399900000|2021-01-23 11:05:00|1250.18|1246.18|1251.52|1247.52|1255.59|1251.59|1250.18|1246.18|959
1611400200000|2021-01-23 11:10:00|1251.53|1247.53|1246.26|1242.26|1252.17|1248.17|1245.73|1241.73|765
1611400500000|2021-01-23 11:15:00|1246.27|1242.27|1231.89|1227.89|1246.27|1242.27|1230.66|1226.66|880
1611400800000|2021-01-23 11:20:00|1231.9|1227.9|1227.33|1223.33|1231.9|1227.9|1224.73|1220.73|843
1611401100000|2021-01-23 11:25:00|1227.34|1223.34|1223.8|1219.8|1230.19|1226.19|1223.79|1219.79|790
1611401400000|2021-01-23 11:30:00|1223.81|1219.81|1222.96|1218.96|1227.98|1223.98|1217.12|1213.12|915
1611401700000|2021-01-23 11:35:00|1222.97|1218.97|1226.89|1222.89|1227.22|1223.22|1221.78|1217.78|862
1611402000000|2021-01-23 11:40:00|1226.86|1222.86|1227.84|1223.84|1228.75|1224.75|1225.3|1221.3|754
1611402300000|2021-01-23 11:45:00|1227.83|1223.83|1229.92|1225.92|1230.24|1226.24|1226.16|1222.16|738
1611402600000|2021-01-23 11:50:00|1229.82|1225.82|1227.76|1223.76|1230.18|1226.18|1227.52|1223.52|737
1611402900000|2021-01-23 11:55:00|1227.7|1223.7|1222.51|1218.51|1227.74|1223.74|1219.5|1215.5|794
1611403200000|2021-01-23 12:00:00|1222.5|1218.5|1235.29|1231.29|1235.81|1231.81|1219.35|1215.35|772
1611403500000|2021-01-23 12:05:00|1235.28|1231.28|1232.55|1228.55|1236|1232|1232.24|1228.24|709
1611403800000|2021-01-23 12:10:00|1232.41|1228.41|1230.93|1226.93|1232.41|1228.41|1225.28|1221.28|771
1611404100000|2021-01-23 12:15:00|1231.01|1227.01|1228.77|1224.77|1231.94|1227.94|1227.79|1223.79|1009
1611404400000|2021-01-23 12:20:00|1228.84|1224.84|1229.95|1225.95|1231.39|1227.39|1228.82|1224.82|992
1611404700000|2021-01-23 12:25:00|1229.93|1225.93|1226.9|1222.9|1232.08|1228.08|1225.21|1221.21|970
1611405000000|2021-01-23 12:30:00|1226.92|1222.92|1227.9|1223.9|1230.18|1226.18|1219.78|1215.78|1053
1611405300000|2021-01-23 12:35:00|1227.89|1223.89|1227.21|1223.21|1229.84|1225.84|1225.18|1221.18|931
1611405600000|2021-01-23 12:40:00|1227.2|1223.2|1227.66|1223.66|1230.4|1226.4|1226.6|1222.6|866
1611405900000|2021-01-23 12:45:00|1227.56|1223.56|1229.04|1225.04|1229.27|1225.27|1226.39|1222.39|822
1611406200000|2021-01-23 12:50:00|1229.06|1225.06|1225.53|1221.53|1230.49|1226.49|1224.25|1220.25|954
1611406500000|2021-01-23 12:55:00|1225.54|1221.54|1221.21|1217.21|1226.03|1222.03|1221.21|1217.21|926
1611406800000|2021-01-23 13:00:00|1221.22|1217.22|1208.48|1204.48|1222.4|1218.4|1207.83|1203.83|1017
1611407100000|2021-01-23 13:05:00|1208.43|1204.43|1203.52|1199.52|1208.43|1204.43|1199.96|1195.96|984
1611407400000|2021-01-23 13:10:00|1203.54|1199.54|1214.13|1210.13|1215.61|1211.61|1203.21|1199.21|905
1611407700000|2021-01-23 13:15:00|1214.14|1210.14|1218.96|1214.96|1220.57|1216.57|1213.77|1209.77|1002
1611408000000|2021-01-23 13:20:00|1218.99|1214.99|1228.95|1224.95|1230.89|1226.89|1218.99|1214.99|971
1611408300000|2021-01-23 13:25:00|1228.94|1224.94|1233.94|1229.94|1235.14|1231.14|1228.18|1224.18|919
1611408600000|2021-01-23 13:30:00|1233.97|1229.97|1235.65|1231.65|1239.76|1235.76|1231.84|1227.84|995
1611408900000|2021-01-23 13:35:00|1235.63|1231.63|1235.37|1231.37|1236.82|1232.82|1233.89|1229.89|951
1611409200000|2021-01-23 13:40:00|1235.41|1231.41|1238.59|1234.59|1242.28|1238.28|1235.2|1231.2|928
1611409500000|2021-01-23 13:45:00|1238.62|1234.62|1239.51|1235.51|1242.14|1238.14|1238.55|1234.55|911
1611409800000|2021-01-23 13:50:00|1239.38|1235.38|1232.79|1228.79|1240.11|1236.11|1232.57|1228.57|933
1611410100000|2021-01-23 13:55:00|1232.78|1228.78|1235.13|1231.13|1235.77|1231.77|1231.12|1227.12|999
1611410400000|2021-01-23 14:00:00|1235.11|1231.11|1230.98|1226.98|1239.15|1235.15|1228.6|1224.6|1025
1611410700000|2021-01-23 14:05:00|1230.95|1226.95|1232.7|1228.7|1234.64|1230.64|1230.07|1226.07|968
1611411000000|2021-01-23 14:10:00|1232.69|1228.69|1231.33|1227.33|1233.56|1229.56|1230.45|1226.45|870
1611411300000|2021-01-23 14:15:00|1231.3|1227.3|1229.79|1225.79|1233.48|1229.48|1229.69|1225.69|842
1611411600000|2021-01-23 14:20:00|1229.75|1225.75|1227.37|1223.37|1229.75|1225.75|1224.82|1220.82|931
1611411900000|2021-01-23 14:25:00|1227.4|1223.4|1230.59|1226.59|1235.82|1231.82|1227.4|1223.4|887
1611412200000|2021-01-23 14:30:00|1230.66|1226.66|1231.09|1227.09|1232.63|1228.63|1227.17|1223.17|879
1611412500000|2021-01-23 14:35:00|1231.12|1227.12|1231.38|1227.38|1233.47|1229.47|1229.78|1225.78|866
1611412800000|2021-01-23 14:40:00|1231.32|1227.32|1231.54|1227.54|1232|1228|1227.77|1223.77|842
1611413100000|2021-01-23 14:45:00|1231.55|1227.55|1229.12|1225.12|1232.55|1228.55|1228.89|1224.89|874
1611413400000|2021-01-23 14:50:00|1228.96|1224.96|1223.04|1219.04|1229.16|1225.16|1219.87|1215.87|961
1611413700000|2021-01-23 14:55:00|1223.01|1219.01|1222.1|1218.1|1226.69|1222.69|1221.28|1217.28|973
1611414000000|2021-01-23 15:00:00|1222.15|1218.15|1225.55|1221.55|1226.78|1222.78|1219.17|1215.17|955
1611414300000|2021-01-23 15:05:00|1225.54|1221.54|1231.4|1227.4|1231.88|1227.88|1224.42|1220.42|925
1611414600000|2021-01-23 15:10:00|1231.41|1227.41|1232.67|1228.67|1232.7|1228.7|1228.55|1224.55|902
1611414900000|2021-01-23 15:15:00|1232.68|1228.68|1236.2|1232.2|1238.88|1234.88|1232.68|1228.68|908
1611415200000|2021-01-23 15:20:00|1236.19|1232.19|1237.77|1233.77|1239.14|1235.14|1235.98|1231.98|840
1611415500000|2021-01-23 15:25:00|1237.83|1233.83|1237.34|1233.34|1237.98|1233.98|1236.18|1232.18|804
1611415800000|2021-01-23 15:30:00|1237.35|1233.35|1235.03|1231.03|1238.11|1234.11|1231.93|1227.93|958
1611416100000|2021-01-23 15:35:00|1235.09|1231.09|1240.24|1236.24|1241.87|1237.87|1235.06|1231.06|860
1611416400000|2021-01-23 15:40:00|1240.25|1236.25|1236.71|1232.71|1240.45|1236.45|1235.89|1231.89|931
1611416700000|2021-01-23 15:45:00|1236.73|1232.73|1234.07|1230.07|1237.94|1233.94|1233.51|1229.51|931
1611417000000|2021-01-23 15:50:00|1234.1|1230.1|1234.61|1230.61|1235.45|1231.45|1233.71|1229.71|900
1611417300000|2021-01-23 15:55:00|1234.65|1230.65|1233.9|1229.9|1236.97|1232.97|1233.48|1229.48|908
1611417600000|2021-01-23 16:00:00|1233.84|1229.84|1230.45|1226.45|1234.36|1230.36|1229.5|1225.5|978
1611417900000|2021-01-23 16:05:00|1230.41|1226.41|1230.55|1226.55|1232.87|1228.87|1228.55|1224.55|912
1611418200000|2021-01-23 16:10:00|1230.57|1226.57|1233.26|1229.26|1235.21|1231.21|1230.11|1226.11|924
1611418500000|2021-01-23 16:15:00|1233.27|1229.27|1244.07|1240.07|1245.07|1241.07|1233.27|1229.27|921
1611418800000|2021-01-23 16:20:00|1244.06|1240.06|1252.84|1248.84|1253.18|1249.18|1243.07|1239.07|890
1611419100000|2021-01-23 16:25:00|1252.83|1248.83|1252.86|1248.86|1253.65|1249.65|1251.34|1247.34|890
1611419400000|2021-01-23 16:30:00|1252.9|1248.9|1250.08|1246.08|1253.94|1249.94|1248.64|1244.64|750
1611419700000|2021-01-23 16:35:00|1250.15|1246.15|1258.32|1254.32|1259.38|1255.38|1250.08|1246.08|812
1611420000000|2021-01-23 16:40:00|1258.33|1254.33|1252.74|1248.74|1261.9|1257.9|1252.74|1248.74|797
1611420300000|2021-01-23 16:45:00|1252.77|1248.77|1250.57|1246.57|1254.87|1250.87|1248.37|1244.37|880
1611420600000|2021-01-23 16:50:00|1250.47|1246.47|1247.73|1243.73|1251.3|1247.3|1245.28|1241.28|905
1611420900000|2021-01-23 16:55:00|1247.74|1243.74|1246.28|1242.28|1249.37|1245.37|1246.28|1242.28|744
1611421200000|2021-01-23 17:00:00|1246.27|1242.27|1246.78|1242.78|1250.09|1246.09|1245.37|1241.37|786
1611421500000|2021-01-23 17:05:00|1246.77|1242.77|1245.12|1241.12|1246.92|1242.92|1244.03|1240.03|736
1611421800000|2021-01-23 17:10:00|1245.13|1241.13|1246.97|1242.97|1248.34|1244.34|1244.73|1240.73|798
1611422100000|2021-01-23 17:15:00|1246.93|1242.93|1245.23|1241.23|1247.7|1243.7|1244.94|1240.94|712
1611422400000|2021-01-23 17:20:00|1245.22|1241.22|1243.09|1239.09|1247.51|1243.51|1242.73|1238.73|703
1611422700000|2021-01-23 17:25:00|1243.11|1239.11|1245.79|1241.79|1246.75|1242.75|1243.04|1239.04|714
1611423000000|2021-01-23 17:30:00|1245.8|1241.8|1245.68|1241.68|1246.65|1242.65|1244.93|1240.93|834
1611423300000|2021-01-23 17:35:00|1245.71|1241.71|1251.29|1247.29|1253.04|1249.04|1245.7|1241.7|872
1611423600000|2021-01-23 17:40:00|1251.27|1247.27|1252.92|1248.92|1255.18|1251.18|1248.83|1244.83|825
1611423900000|2021-01-23 17:45:00|1252.93|1248.93|1251.41|1247.41|1255.17|1251.17|1250.35|1246.35|988
1611424200000|2021-01-23 17:50:00|1251.43|1247.43|1252.28|1248.28|1252.36|1248.36|1250.07|1246.07|879
1611424500000|2021-01-23 17:55:00|1252.25|1248.25|1256.07|1252.07|1257.69|1253.69|1251.45|1247.45|966
1611424800000|2021-01-23 18:00:00|1256.26|1252.26|1257.37|1253.37|1263.39|1259.39|1255.58|1251.58|978
1611425100000|2021-01-23 18:05:00|1257.38|1253.38|1259.36|1255.36|1262.81|1258.81|1257.32|1253.32|980
1611425400000|2021-01-23 18:10:00|1259.33|1255.33|1259.38|1255.38|1262.53|1258.53|1258.64|1254.64|891
1611425700000|2021-01-23 18:15:00|1259.43|1255.43|1261.75|1257.75|1261.85|1257.85|1259.43|1255.43|844
1611426000000|2021-01-23 18:20:00|1261.74|1257.74|1260.01|1256.01|1262.86|1258.86|1259.5|1255.5|779
1611426300000|2021-01-23 18:25:00|1260.03|1256.03|1249.09|1245.09|1261.32|1257.32|1247.66|1243.66|1006
1611426600000|2021-01-23 18:30:00|1249.06|1245.06|1249.86|1245.86|1250.43|1246.43|1247.89|1243.89|923
1611426900000|2021-01-23 18:35:00|1249.88|1245.88|1248.5|1244.5|1251.79|1247.79|1247.96|1243.96|809
1611427200000|2021-01-23 18:40:00|1248.52|1244.52|1250.86|1246.86|1251.09|1247.09|1248.31|1244.31|855
1611427500000|2021-01-23 18:45:00|1250.9|1246.9|1251.77|1247.77|1251.96|1247.96|1249.01|1245.01|750
1611427800000|2021-01-23 18:50:00|1251.73|1247.73|1252.25|1248.25|1254.38|1250.38|1251.24|1247.24|818
1611428100000|2021-01-23 18:55:00|1252.22|1248.22|1252.17|1248.17|1253.05|1249.05|1251.7|1247.7|690
1611428400000|2021-01-23 19:00:00|1252.15|1248.15|1254.37|1250.37|1255.06|1251.06|1251.75|1247.75|765
1611428700000|2021-01-23 19:05:00|1254.38|1250.38|1257.31|1253.31|1257.69|1253.69|1254.35|1250.35|642
1611429000000|2021-01-23 19:10:00|1257.3|1253.3|1261.12|1257.12|1261.12|1257.12|1257.24|1253.24|824
1611429300000|2021-01-23 19:15:00|1261.17|1257.17|1262.04|1258.04|1262.26|1258.26|1259.18|1255.18|768
1611429600000|2021-01-23 19:20:00|1262.01|1258.01|1260.56|1256.56|1264.61|1260.61|1259.89|1255.89|840
1611429900000|2021-01-23 19:25:00|1260.59|1256.59|1261.23|1257.23|1261.92|1257.92|1259.62|1255.62|793
1611430200000|2021-01-23 19:30:00|1261.22|1257.22|1258.63|1254.63|1261.23|1257.23|1256.71|1252.71|787
1611430500000|2021-01-23 19:35:00|1258.35|1254.35|1261.43|1257.43|1262.54|1258.54|1258.17|1254.17|799
1611430800000|2021-01-23 19:40:00|1261.42|1257.42|1261.22|1257.22|1263.1|1259.1|1260.6|1256.6|745
1611431100000|2021-01-23 19:45:00|1261.25|1257.25|1266.33|1262.33|1266.47|1262.47|1259.72|1255.72|881
1611431400000|2021-01-23 19:50:00|1266.36|1262.36|1264.87|1260.87|1267.11|1263.11|1264.79|1260.79|808
1611431700000|2021-01-23 19:55:00|1264.86|1260.86|1261.25|1257.25|1264.87|1260.87|1260.66|1256.66|595
1611432000000|2021-01-23 20:00:00|1261.26|1257.26|1255.48|1251.48|1262.76|1258.76|1255.43|1251.43|834
1611432300000|2021-01-23 20:05:00|1255.47|1251.47|1251.56|1247.56|1257.85|1253.85|1249.66|1245.66|796
1611432600000|2021-01-23 20:10:00|1251.57|1247.57|1256.26|1252.26|1256.83|1252.83|1251.57|1247.57|712
1611432900000|2021-01-23 20:15:00|1256.25|1252.25|1252.9|1248.9|1256.29|1252.29|1252.52|1248.52|601
1611433200000|2021-01-23 20:20:00|1252.89|1248.89|1254.38|1250.38|1257.06|1253.06|1252.84|1248.84|675
1611433500000|2021-01-23 20:25:00|1254.57|1250.57|1255.92|1251.92|1257.42|1253.42|1252.15|1248.15|879
1611433800000|2021-01-23 20:30:00|1255.9|1251.9|1250.47|1246.47|1256.83|1252.83|1250.4|1246.4|749
1611434100000|2021-01-23 20:35:00|1250.49|1246.49|1252.42|1248.42|1253.79|1249.79|1250.49|1246.49|834
1611434400000|2021-01-23 20:40:00|1252.34|1248.34|1253.56|1249.56|1253.66|1249.66|1247.96|1243.96|763
1611434700000|2021-01-23 20:45:00|1253.58|1249.58|1253.85|1249.85|1254.19|1250.19|1250.51|1246.51|761
1611435000000|2021-01-23 20:50:00|1253.84|1249.84|1253.95|1249.95|1254.85|1250.85|1252.59|1248.59|631
1611435300000|2021-01-23 20:55:00|1253.97|1249.97|1254.44|1250.44|1255.17|1251.17|1252.93|1248.93|706
1611435600000|2021-01-23 21:00:00|1254.43|1250.43|1255.08|1251.08|1255.9|1251.9|1251.91|1247.91|815
1611435900000|2021-01-23 21:05:00|1255.06|1251.06|1252.1|1248.1|1255.17|1251.17|1251.82|1247.82|719
1611436200000|2021-01-23 21:10:00|1252.13|1248.13|1254.2|1250.2|1254.43|1250.43|1251.82|1247.82|748
1611436500000|2021-01-23 21:15:00|1254.24|1250.24|1255.69|1251.69|1255.78|1251.78|1253.54|1249.54|608
1611436800000|2021-01-23 21:20:00|1255.7|1251.7|1250.58|1246.58|1256.07|1252.07|1250.29|1246.29|731
1611437100000|2021-01-23 21:25:00|1250.56|1246.56|1250.62|1246.62|1250.75|1246.75|1247.96|1243.96|776
1611437400000|2021-01-23 21:30:00|1250.59|1246.59|1237.65|1233.65|1250.69|1246.69|1234.09|1230.09|1071
1611437700000|2021-01-23 21:35:00|1237.62|1233.62|1243.29|1239.29|1243.45|1239.45|1236.47|1232.47|943
1611438000000|2021-01-23 21:40:00|1243.16|1239.16|1252.9|1248.9|1252.97|1248.97|1242.96|1238.96|812
1611438300000|2021-01-23 21:45:00|1252.92|1248.92|1255.79|1251.79|1256.55|1252.55|1252.15|1248.15|921
1611438600000|2021-01-23 21:50:00|1255.8|1251.8|1254.31|1250.31|1256.62|1252.62|1253.05|1249.05|936
1611438900000|2021-01-23 21:55:00|1254.27|1250.27|1249.53|1245.53|1254.72|1250.72|1249.49|1245.49|712
1611439200000|2021-01-23 22:00:00|1249.54|1245.54|1245.19|1241.19|1251.4|1247.4|1244.84|1240.84|566
1611439500000|2021-01-23 22:05:00|1245.22|1241.22|1248.12|1244.12|1248.44|1244.44|1241.41|1237.41|694
1611439800000|2021-01-23 22:10:00|1248.13|1244.13|1245.65|1241.65|1248.33|1244.33|1245.65|1241.65|473
1611440100000|2021-01-23 22:15:00|1245.64|1241.64|1239.78|1235.78|1246.45|1242.45|1239.48|1235.48|497
1611440400000|2021-01-23 22:20:00|1239.77|1235.77|1240.49|1236.49|1243.4|1239.4|1239.77|1235.77|590
1611440700000|2021-01-23 22:25:00|1240.5|1236.5|1237.61|1233.61|1242.06|1238.06|1237.61|1233.61|642
1611441000000|2021-01-23 22:30:00|1237.64|1233.64|1237.76|1233.76|1238.73|1234.73|1235.34|1231.34|488
1611441300000|2021-01-23 22:35:00|1237.77|1233.77|1237.94|1233.94|1242.81|1238.81|1236.29|1232.29|810
1611441600000|2021-01-23 22:40:00|1237.92|1233.92|1235.05|1231.05|1239.55|1235.55|1234.98|1230.98|535
1611441900000|2021-01-23 22:45:00|1235.06|1231.06|1238.71|1234.71|1240.03|1236.03|1234.99|1230.99|540
1611442200000|2021-01-23 22:50:00|1238.72|1234.72|1236.54|1232.54|1241.36|1237.36|1236.4|1232.4|622
1611442500000|2021-01-23 22:55:00|1236.59|1232.59|1239.26|1235.26|1239.55|1235.55|1236.59|1232.59|682
1611442800000|2021-01-23 23:00:00|1239.27|1235.27|1231.88|1227.88|1241.29|1237.29|1231.56|1227.56|674
1611443100000|2021-01-23 23:05:00|1231.86|1227.86|1236.37|1232.37|1237.11|1233.11|1231.85|1227.85|724
1611443400000|2021-01-23 23:10:00|1236.4|1232.4|1238.03|1234.03|1240.3|1236.3|1236.36|1232.36|891
1611443700000|2021-01-23 23:15:00|1238.02|1234.02|1242.5|1238.5|1242.96|1238.96|1237.76|1233.76|825
1611444000000|2021-01-23 23:20:00|1242.59|1238.59|1240.95|1236.95|1242.59|1238.59|1239.14|1235.14|918
1611444300000|2021-01-23 23:25:00|1241|1237|1239.28|1235.28|1241.01|1237.01|1238.72|1234.72|899
1611444600000|2021-01-23 23:30:00|1239.27|1235.27|1236.35|1232.35|1240.7|1236.7|1236.19|1232.19|946
1611444900000|2021-01-23 23:35:00|1236.26|1232.26|1228.34|1224.34|1239.33|1235.33|1227.5|1223.5|979
1611445200000|2021-01-23 23:40:00|1228.29|1224.29|1234.76|1230.76|1235.51|1231.51|1227.78|1223.78|882
1611445500000|2021-01-23 23:45:00|1234.78|1230.78|1233.68|1229.68|1235.26|1231.26|1229.56|1225.56|900
1611445800000|2021-01-23 23:50:00|1233.72|1229.72|1232.2|1228.2|1233.73|1229.73|1229.4|1225.4|873
1611446100000|2021-01-23 23:55:00|1232.13|1228.13|1236.4|1232.4|1236.45|1232.45|1231.93|1227.93|768
1611446400000|2021-01-24 00:00:00|1236.38|1232.38|1229.04|1225.04|1236.81|1232.81|1224.67|1220.67|970
1611446700000|2021-01-24 00:05:00|1229.02|1225.02|1240.51|1236.51|1240.51|1236.51|1226.35|1222.35|927
1611447000000|2021-01-24 00:10:00|1240.63|1236.63|1236.1|1232.1|1245.48|1241.48|1234.13|1230.13|996
1611447300000|2021-01-24 00:15:00|1236.14|1232.14|1234.68|1230.68|1240.69|1236.69|1232|1228|1010
1611447600000|2021-01-24 00:20:00|1234.76|1230.76|1233.92|1229.92|1237.01|1233.01|1232.1|1228.1|974
1611447900000|2021-01-24 00:25:00|1233.9|1229.9|1233.14|1229.14|1236.34|1232.34|1232.21|1228.21|893
1611448200000|2021-01-24 00:30:00|1233.13|1229.13|1236.12|1232.12|1237.93|1233.93|1233.13|1229.13|898
1611448500000|2021-01-24 00:35:00|1236.13|1232.13|1237.37|1233.37|1240.2|1236.2|1234.85|1230.85|925
1611448800000|2021-01-24 00:40:00|1237.38|1233.38|1238.07|1234.07|1239.79|1235.79|1236.88|1232.88|924
1611449100000|2021-01-24 00:45:00|1238.13|1234.13|1237.03|1233.03|1240.2|1236.2|1236.88|1232.88|856
1611449400000|2021-01-24 00:50:00|1237.04|1233.04|1235.18|1231.18|1238.31|1234.31|1235.01|1231.01|778
1611449700000|2021-01-24 00:55:00|1235.14|1231.14|1235.07|1231.07|1236.64|1232.64|1234.4|1230.4|720
1611450000000|2021-01-24 01:00:00|1234.98|1230.98|1238.45|1234.45|1239.09|1235.09|1231.39|1227.39|950
1611450300000|2021-01-24 01:05:00|1238.44|1234.44|1240.54|1236.54|1241.17|1237.17|1237.97|1233.97|901
1611450600000|2021-01-24 01:10:00|1240.53|1236.53|1244.64|1240.64|1245.35|1241.35|1240.49|1236.49|887
1611450900000|2021-01-24 01:15:00|1244.65|1240.65|1244.51|1240.51|1250.14|1246.14|1243.58|1239.58|924
1611451200000|2021-01-24 01:20:00|1244.4|1240.4|1244.8|1240.8|1246.09|1242.09|1244.02|1240.02|872
1611451500000|2021-01-24 01:25:00|1244.69|1240.69|1245.51|1241.51|1246.89|1242.89|1244.69|1240.69|848
1611451800000|2021-01-24 01:30:00|1245.48|1241.48|1241.89|1237.89|1246.3|1242.3|1241.64|1237.64|824
1611452100000|2021-01-24 01:35:00|1241.88|1237.88|1244.28|1240.28|1244.7|1240.7|1240.56|1236.56|745
1611452400000|2021-01-24 01:40:00|1244.3|1240.3|1246.6|1242.6|1248.84|1244.84|1244.26|1240.26|832
1611452700000|2021-01-24 01:45:00|1246.59|1242.59|1244.87|1240.87|1246.96|1242.96|1243.14|1239.14|765
1611453000000|2021-01-24 01:50:00|1244.76|1240.76|1242.49|1238.49|1244.84|1240.84|1242.39|1238.39|801
1611453300000|2021-01-24 01:55:00|1242.55|1238.55|1240.85|1236.85|1243.68|1239.68|1240.85|1236.85|778
1611453600000|2021-01-24 02:00:00|1240.66|1236.66|1243.32|1239.32|1243.45|1239.45|1238.19|1234.19|949
1611453900000|2021-01-24 02:05:00|1243.37|1239.37|1250.76|1246.76|1251.08|1247.08|1241.55|1237.55|946
1611454200000|2021-01-24 02:10:00|1250.74|1246.74|1255.74|1251.74|1255.82|1251.82|1248.21|1244.21|906
1611454500000|2021-01-24 02:15:00|1255.71|1251.71|1257.92|1253.92|1258.84|1254.84|1255.05|1251.05|845
1611454800000|2021-01-24 02:20:00|1257.9|1253.9|1257.46|1253.46|1258.04|1254.04|1257.01|1253.01|634
1611455100000|2021-01-24 02:25:00|1257.45|1253.45|1255.8|1251.8|1257.45|1253.45|1253.98|1249.98|767
1611455400000|2021-01-24 02:30:00|1255.94|1251.94|1264.35|1260.35|1266.46|1262.46|1255.83|1251.83|840
1611455700000|2021-01-24 02:35:00|1264.37|1260.37|1260.73|1256.73|1264.41|1260.41|1260.06|1256.06|828
1611456000000|2021-01-24 02:40:00|1260.75|1256.75|1260.61|1256.61|1262.01|1258.01|1259.79|1255.79|699
1611456300000|2021-01-24 02:45:00|1260.57|1256.57|1260.17|1256.17|1262.67|1258.67|1259.96|1255.96|739
1611456600000|2021-01-24 02:50:00|1260.18|1256.18|1261|1257|1261.46|1257.46|1259.34|1255.34|747
1611456900000|2021-01-24 02:55:00|1260.99|1256.99|1259.66|1255.66|1261.15|1257.15|1259.43|1255.43|769
1611457200000|2021-01-24 03:00:00|1259.61|1255.61|1266.54|1262.54|1268.93|1264.93|1259.61|1255.61|905
1611457500000|2021-01-24 03:05:00|1266.48|1262.48|1264.67|1260.67|1266.75|1262.75|1263.93|1259.93|856
1611457800000|2021-01-24 03:10:00|1264.64|1260.64|1261.83|1257.83|1265.58|1261.58|1261.83|1257.83|850
1611458100000|2021-01-24 03:15:00|1261.82|1257.82|1260.63|1256.63|1262.72|1258.72|1259.6|1255.6|853
1611458400000|2021-01-24 03:20:00|1260.64|1256.64|1261.78|1257.78|1263.07|1259.07|1260.52|1256.52|840
1611458700000|2021-01-24 03:25:00|1261.73|1257.73|1264.86|1260.86|1265.63|1261.63|1261.6|1257.6|647
1611459000000|2021-01-24 03:30:00|1264.85|1260.85|1263.72|1259.72|1265.66|1261.66|1261.78|1257.78|730
1611459300000|2021-01-24 03:35:00|1263.81|1259.81|1265.29|1261.29|1265.66|1261.66|1261.93|1257.93|862
1611459600000|2021-01-24 03:40:00|1265.33|1261.33|1268.08|1264.08|1268.98|1264.98|1264.41|1260.41|809
1611459900000|2021-01-24 03:45:00|1268.07|1264.07|1270.12|1266.12|1271.25|1267.25|1268.07|1264.07|845
1611460200000|2021-01-24 03:50:00|1270.08|1266.08|1272.22|1268.22|1272.8|1268.8|1269.69|1265.69|849
1611460500000|2021-01-24 03:55:00|1272.16|1268.16|1296.35|1292.35|1296.35|1292.35|1272.16|1268.16|964
1611460800000|2021-01-24 04:00:00|1296.34|1292.34|1297.28|1293.28|1307.25|1303.25|1296.3|1292.3|943
1611461100000|2021-01-24 04:05:00|1297.13|1293.13|1300.65|1296.65|1302.98|1298.98|1297.09|1293.09|937
1611461400000|2021-01-24 04:10:00|1300.61|1296.61|1301.7|1297.7|1305.67|1301.67|1299.96|1295.96|870
1611461700000|2021-01-24 04:15:00|1301.71|1297.71|1291.83|1287.83|1302.89|1298.89|1291.78|1287.78|854
1611462000000|2021-01-24 04:20:00|1291.82|1287.82|1296.87|1292.87|1297.08|1293.08|1291.82|1287.82|865
1611462300000|2021-01-24 04:25:00|1296.85|1292.85|1297.38|1293.38|1298.15|1294.15|1295.88|1291.88|824
1611462600000|2021-01-24 04:30:00|1297.4|1293.4|1298.45|1294.45|1302.98|1298.98|1297.4|1293.4|910
1611462900000|2021-01-24 04:35:00|1298.43|1294.43|1300.25|1296.25|1301.53|1297.53|1298.12|1294.12|928
1611463200000|2021-01-24 04:40:00|1300.26|1296.26|1303.85|1299.85|1303.99|1299.99|1300.08|1296.08|855
1611463500000|2021-01-24 04:45:00|1304.15|1300.15|1315.73|1311.73|1318.74|1314.74|1304.07|1300.07|980
1611463800000|2021-01-24 04:50:00|1315.76|1311.76|1316.22|1312.22|1319.92|1315.92|1313.38|1309.38|981
1611464100000|2021-01-24 04:55:00|1316.19|1312.19|1323.55|1319.55|1323.7|1319.7|1316.12|1312.12|992
1611464400000|2021-01-24 05:00:00|1323.54|1319.54|1324.45|1320.45|1328.95|1324.95|1322.36|1318.36|960
1611464700000|2021-01-24 05:05:00|1324.44|1320.44|1328.86|1324.86|1331.43|1327.43|1324.44|1320.44|1047
1611465000000|2021-01-24 05:10:00|1328.98|1324.98|1334.01|1330.01|1337.98|1333.98|1328.96|1324.96|996
1611465300000|2021-01-24 05:15:00|1333.98|1329.98|1329.13|1325.13|1335.53|1331.53|1327.39|1323.39|962
1611465600000|2021-01-24 05:20:00|1329.16|1325.16|1332.82|1328.82|1334.98|1330.98|1328.13|1324.13|952
1611465900000|2021-01-24 05:25:00|1332.87|1328.87|1329.86|1325.86|1332.95|1328.95|1327.99|1323.99|923
1611466200000|2021-01-24 05:30:00|1329.85|1325.85|1324.2|1320.2|1331.48|1327.48|1324.13|1320.13|872
1611466500000|2021-01-24 05:35:00|1324.17|1320.17|1324.66|1320.66|1324.87|1320.87|1321.58|1317.58|927
1611466800000|2021-01-24 05:40:00|1324.64|1320.64|1327.03|1323.03|1327.98|1323.98|1324.64|1320.64|853
1611467100000|2021-01-24 05:45:00|1327.04|1323.04|1318.75|1314.75|1327.15|1323.15|1317.83|1313.83|912
1611467400000|2021-01-24 05:50:00|1318.72|1314.72|1321.68|1317.68|1321.68|1317.68|1318.14|1314.14|732
1611467700000|2021-01-24 05:55:00|1321.64|1317.64|1327.54|1323.54|1328.57|1324.57|1320.53|1316.53|882
1611468000000|2021-01-24 06:00:00|1327.55|1323.55|1327.42|1323.42|1334.09|1330.09|1324.19|1320.19|982
1611468300000|2021-01-24 06:05:00|1327.44|1323.44|1320.05|1316.05|1327.44|1323.44|1319.26|1315.26|921
1611468600000|2021-01-24 06:10:00|1320.08|1316.08|1318.74|1314.74|1322.58|1318.58|1318.37|1314.37|937
1611468900000|2021-01-24 06:15:00|1318.72|1314.72|1320.62|1316.62|1321.49|1317.49|1318.68|1314.68|814
1611469200000|2021-01-24 06:20:00|1320.58|1316.58|1322.37|1318.37|1323.8|1319.8|1320.47|1316.47|804
1611469500000|2021-01-24 06:25:00|1322.36|1318.36|1326.03|1322.03|1326.11|1322.11|1322.28|1318.28|714
1611469800000|2021-01-24 06:30:00|1326.01|1322.01|1322.63|1318.63|1327.26|1323.26|1321.12|1317.12|771
1611470100000|2021-01-24 06:35:00|1322.64|1318.64|1320.6|1316.6|1323.43|1319.43|1319.24|1315.24|829
1611470400000|2021-01-24 06:40:00|1320.59|1316.59|1315.99|1311.99|1321.26|1317.26|1314.1|1310.1|862
1611470700000|2021-01-24 06:45:00|1315.93|1311.93|1321.83|1317.83|1321.83|1317.83|1315.65|1311.65|839
1611471000000|2021-01-24 06:50:00|1321.77|1317.77|1321.46|1317.46|1323.06|1319.06|1320.55|1316.55|797
1611471300000|2021-01-24 06:55:00|1321.53|1317.53|1322.3|1318.3|1323.35|1319.35|1320.55|1316.55|825
1611471600000|2021-01-24 07:00:00|1322.31|1318.31|1323.95|1319.95|1326.78|1322.78|1322.31|1318.31|907
1611471900000|2021-01-24 07:05:00|1323.91|1319.91|1320.7|1316.7|1325.59|1321.59|1320.7|1316.7|864
1611472200000|2021-01-24 07:10:00|1320.74|1316.74|1317.11|1313.11|1320.74|1316.74|1317.1|1313.1|732
1611472500000|2021-01-24 07:15:00|1317.09|1313.09|1310.08|1306.08|1317.75|1313.75|1309.91|1305.91|902
1611472800000|2021-01-24 07:20:00|1310.03|1306.03|1312.3|1308.3|1313.06|1309.06|1308.57|1304.57|893
1611473100000|2021-01-24 07:25:00|1312.33|1308.33|1315.07|1311.07|1315.33|1311.33|1312.26|1308.26|847
1611473400000|2021-01-24 07:30:00|1315.1|1311.1|1312.57|1308.57|1317.51|1313.51|1309.91|1305.91|836
1611473700000|2021-01-24 07:35:00|1312.58|1308.58|1310.82|1306.82|1316.45|1312.45|1310.81|1306.81|800
1611474000000|2021-01-24 07:40:00|1310.78|1306.78|1314.68|1310.68|1315.21|1311.21|1310.78|1306.78|790
1611474300000|2021-01-24 07:45:00|1314.73|1310.73|1315.27|1311.27|1317.4|1313.4|1313.03|1309.03|782
1611474600000|2021-01-24 07:50:00|1315.33|1311.33|1313.44|1309.44|1316.9|1312.9|1312.01|1308.01|804
1611474900000|2021-01-24 07:55:00|1313.43|1309.43|1317.22|1313.22|1318.36|1314.36|1313.14|1309.14|836
1611475200000|2021-01-24 08:00:00|1317.23|1313.23|1322.77|1318.77|1325.68|1321.68|1317.22|1313.22|967
1611475500000|2021-01-24 08:05:00|1322.7|1318.7|1320.79|1316.79|1324.24|1320.24|1320.58|1316.58|934
1611475800000|2021-01-24 08:10:00|1320.83|1316.83|1321.15|1317.15|1324.28|1320.28|1320.53|1316.53|887
1611476100000|2021-01-24 08:15:00|1321.2|1317.2|1314.45|1310.45|1322.52|1318.52|1314.36|1310.36|901
1611476400000|2021-01-24 08:20:00|1314.44|1310.44|1313.48|1309.48|1314.81|1310.81|1312.66|1308.66|832
1611476700000|2021-01-24 08:25:00|1313.53|1309.53|1317.59|1313.59|1317.86|1313.86|1313.48|1309.48|923
1611477000000|2021-01-24 08:30:00|1317.56|1313.56|1316.55|1312.55|1321.06|1317.06|1316.29|1312.29|832
1611477300000|2021-01-24 08:35:00|1316.66|1312.66|1318.17|1314.17|1318.59|1314.59|1315.15|1311.15|946
1611477600000|2021-01-24 08:40:00|1318.18|1314.18|1320|1316|1320.47|1316.47|1317.27|1313.27|884
1611477900000|2021-01-24 08:45:00|1320.02|1316.02|1324.07|1320.07|1324.17|1320.17|1318.62|1314.62|906
1611478200000|2021-01-24 08:50:00|1324.05|1320.05|1323.15|1319.15|1325.3|1321.3|1322.98|1318.98|764
1611478500000|2021-01-24 08:55:00|1323.16|1319.16|1328.33|1324.33|1328.56|1324.56|1322.58|1318.58|736
1611478800000|2021-01-24 09:00:00|1328.31|1324.31|1328.69|1324.69|1333.73|1329.73|1328.28|1324.28|805
1611479100000|2021-01-24 09:05:00|1328.76|1324.76|1324.79|1320.79|1328.95|1324.95|1324.29|1320.29|819
1611479400000|2021-01-24 09:10:00|1324.87|1320.87|1325.81|1321.81|1327.06|1323.06|1324.53|1320.53|860
1611479700000|2021-01-24 09:15:00|1325.79|1321.79|1332.38|1328.38|1332.4|1328.4|1324.92|1320.92|739
1611480000000|2021-01-24 09:20:00|1332.37|1328.37|1329.5|1325.5|1332.62|1328.62|1329.17|1325.17|857
1611480300000|2021-01-24 09:25:00|1329.49|1325.49|1343.68|1339.68|1343.95|1339.95|1329.49|1325.49|954
1611480600000|2021-01-24 09:30:00|1343.7|1339.7|1346.06|1342.06|1346.07|1342.07|1339.05|1335.05|915
1611480900000|2021-01-24 09:35:00|1346.05|1342.05|1345.5|1341.5|1346.21|1342.21|1344.35|1340.35|709
1611481200000|2021-01-24 09:40:00|1345.38|1341.38|1348.31|1344.31|1348.96|1344.96|1344.38|1340.38|882
1611481500000|2021-01-24 09:45:00|1348.23|1344.23|1349.01|1345.01|1350.81|1346.81|1348.23|1344.23|847
1611481800000|2021-01-24 09:50:00|1349.06|1345.06|1347.4|1343.4|1349.88|1345.88|1347.29|1343.29|853
1611482100000|2021-01-24 09:55:00|1347.39|1343.39|1344.34|1340.34|1347.43|1343.43|1343.42|1339.42|917
1611482400000|2021-01-24 10:00:00|1344.31|1340.31|1341.82|1337.82|1347.87|1343.87|1341.53|1337.53|872
1611482700000|2021-01-24 10:05:00|1341.83|1337.83|1343.24|1339.24|1344.31|1340.31|1341.64|1337.64|728
1611483000000|2021-01-24 10:10:00|1343.06|1339.06|1344.03|1340.03|1345.14|1341.14|1342.23|1338.23|902
1611483300000|2021-01-24 10:15:00|1344.05|1340.05|1333.39|1329.39|1344.29|1340.29|1333.21|1329.21|875
1611483600000|2021-01-24 10:20:00|1333.64|1329.64|1335.68|1331.68|1337.73|1333.73|1329.58|1325.58|955
1611483900000|2021-01-24 10:25:00|1335.54|1331.54|1334.23|1330.23|1338.04|1334.04|1334.17|1330.17|781
1611484200000|2021-01-24 10:30:00|1334.24|1330.24|1336.98|1332.98|1337.13|1333.13|1333.75|1329.75|834
1611484500000|2021-01-24 10:35:00|1336.94|1332.94|1336.81|1332.81|1339.51|1335.51|1336.11|1332.11|765
1611484800000|2021-01-24 10:40:00|1336.74|1332.74|1338.2|1334.2|1339.4|1335.4|1336.74|1332.74|903
1611485100000|2021-01-24 10:45:00|1338.26|1334.26|1341.68|1337.68|1341.68|1337.68|1338.1|1334.1|832
1611485400000|2021-01-24 10:50:00|1341.67|1337.67|1341.11|1337.11|1343.34|1339.34|1340.45|1336.45|843
1611485700000|2021-01-24 10:55:00|1341.12|1337.12|1343.09|1339.09|1344.53|1340.53|1340.45|1336.45|837
1611486000000|2021-01-24 11:00:00|1343.12|1339.12|1351.91|1347.91|1352.09|1348.09|1343.12|1339.12|945
1611486300000|2021-01-24 11:05:00|1351.88|1347.88|1350.88|1346.88|1352.66|1348.66|1347.97|1343.97|910
1611486600000|2021-01-24 11:10:00|1350.85|1346.85|1349.91|1345.91|1351.34|1347.34|1347.98|1343.98|870
1611486900000|2021-01-24 11:15:00|1349.82|1345.82|1346.92|1342.92|1352.45|1348.45|1345.98|1341.98|840
1611487200000|2021-01-24 11:20:00|1346.93|1342.93|1346.75|1342.75|1350.44|1346.44|1346.65|1342.65|945
1611487500000|2021-01-24 11:25:00|1346.74|1342.74|1346.73|1342.73|1348.93|1344.93|1346.2|1342.2|824
1611487800000|2021-01-24 11:30:00|1346.7|1342.7|1345.52|1341.52|1348.49|1344.49|1345.35|1341.35|900
1611488100000|2021-01-24 11:35:00|1345.28|1341.28|1341.97|1337.97|1345.94|1341.94|1340.72|1336.72|814
1611488400000|2021-01-24 11:40:00|1341.95|1337.95|1342.73|1338.73|1343.74|1339.74|1341.9|1337.9|768
1611488700000|2021-01-24 11:45:00|1342.72|1338.72|1341.25|1337.25|1344.64|1340.64|1341|1337|871
1611489000000|2021-01-24 11:50:00|1341.16|1337.16|1342.51|1338.51|1342.78|1338.78|1340.31|1336.31|821
1611489300000|2021-01-24 11:55:00|1342.48|1338.48|1347.13|1343.13|1347.98|1343.98|1342.41|1338.41|807
1611489600000|2021-01-24 12:00:00|1347.18|1343.18|1338.68|1334.68|1351.52|1347.52|1335.85|1331.85|1015
1611489900000|2021-01-24 12:05:00|1338.4|1334.4|1336.15|1332.15|1338.66|1334.66|1335.32|1331.32|874
1611490200000|2021-01-24 12:10:00|1336.14|1332.14|1332.88|1328.88|1337.23|1333.23|1329.36|1325.36|945
1611490500000|2021-01-24 12:15:00|1332.86|1328.86|1333.8|1329.8|1335.88|1331.88|1332.11|1328.11|967
1611490800000|2021-01-24 12:20:00|1333.79|1329.79|1335.03|1331.03|1337.09|1333.09|1332.68|1328.68|863
1611491100000|2021-01-24 12:25:00|1334.94|1330.94|1331.97|1327.97|1336.96|1332.96|1331.26|1327.26|901
1611491400000|2021-01-24 12:30:00|1331.96|1327.96|1318.35|1314.35|1331.97|1327.97|1315.57|1311.57|1046
1611491700000|2021-01-24 12:35:00|1318.36|1314.36|1325.3|1321.3|1325.61|1321.61|1318.36|1314.36|978
1611492000000|2021-01-24 12:40:00|1325.27|1321.27|1326.38|1322.38|1326.71|1322.71|1323.34|1319.34|875
1611492300000|2021-01-24 12:45:00|1326.5|1322.5|1325.56|1321.56|1332.59|1328.59|1325.56|1321.56|907
1611492600000|2021-01-24 12:50:00|1325.62|1321.62|1328.11|1324.11|1330.96|1326.96|1324.87|1320.87|975
1611492900000|2021-01-24 12:55:00|1328.81|1324.81|1328.72|1324.72|1331.96|1327.96|1328.5|1324.5|924
1611493200000|2021-01-24 13:00:00|1328.73|1324.73|1331.77|1327.77|1332.35|1328.35|1323.57|1319.57|1042
1611493500000|2021-01-24 13:05:00|1331.8|1327.8|1326.59|1322.59|1331.83|1327.83|1324.29|1320.29|971
1611493800000|2021-01-24 13:10:00|1326.6|1322.6|1325.02|1321.02|1327.41|1323.41|1324.16|1320.16|962
1611494100000|2021-01-24 13:15:00|1325.01|1321.01|1324.79|1320.79|1325.99|1321.99|1320.71|1316.71|966
1611494400000|2021-01-24 13:20:00|1324.83|1320.83|1331.46|1327.46|1331.81|1327.81|1324.73|1320.73|880
1611494700000|2021-01-24 13:25:00|1331.45|1327.45|1328.03|1324.03|1331.45|1327.45|1326.09|1322.09|858
1611495000000|2021-01-24 13:30:00|1328.02|1324.02|1331.12|1327.12|1331.18|1327.18|1327.23|1323.23|818
1611495300000|2021-01-24 13:35:00|1331.1|1327.1|1329.23|1325.23|1332.3|1328.3|1328.49|1324.49|876
1611495600000|2021-01-24 13:40:00|1329.15|1325.15|1327.84|1323.84|1332.26|1328.26|1327.84|1323.84|893
1611495900000|2021-01-24 13:45:00|1327.82|1323.82|1326.1|1322.1|1328.96|1324.96|1322.63|1318.63|878
1611496200000|2021-01-24 13:50:00|1326.11|1322.11|1324.52|1320.52|1326.99|1322.99|1321.3|1317.3|967
1611496500000|2021-01-24 13:55:00|1324.61|1320.61|1326.12|1322.12|1327.34|1323.34|1324.61|1320.61|854
1611496800000|2021-01-24 14:00:00|1326.14|1322.14|1329.64|1325.64|1331.04|1327.04|1324.82|1320.82|889
1611497100000|2021-01-24 14:05:00|1329.58|1325.58|1329.72|1325.72|1330.44|1326.44|1329|1325|826
1611497400000|2021-01-24 14:10:00|1329.74|1325.74|1331.1|1327.1|1331.75|1327.75|1328.48|1324.48|754
1611497700000|2021-01-24 14:15:00|1331.13|1327.13|1329.2|1325.2|1332.28|1328.28|1328.43|1324.43|908
1611498000000|2021-01-24 14:20:00|1329.11|1325.11|1327.93|1323.93|1330.56|1326.56|1327.21|1323.21|921
1611498300000|2021-01-24 14:25:00|1327.87|1323.87|1327.54|1323.54|1329.04|1325.04|1327.49|1323.49|785
1611498600000|2021-01-24 14:30:00|1327.53|1323.53|1322.32|1318.32|1327.68|1323.68|1322.31|1318.31|913
1611498900000|2021-01-24 14:35:00|1322.33|1318.33|1316.26|1312.26|1322.33|1318.33|1315.84|1311.84|950
1611499200000|2021-01-24 14:40:00|1316.25|1312.25|1313.65|1309.65|1317.34|1313.34|1310.9|1306.9|1009
1611499500000|2021-01-24 14:45:00|1313.64|1309.64|1306.81|1302.81|1313.75|1309.75|1302.35|1298.35|1000
1611499800000|2021-01-24 14:50:00|1306.8|1302.8|1312.37|1308.37|1312.37|1308.37|1306.12|1302.12|920
1611500100000|2021-01-24 14:55:00|1312.31|1308.31|1308.63|1304.63|1315.53|1311.53|1308.5|1304.5|895
1611500400000|2021-01-24 15:00:00|1308.64|1304.64|1312.46|1308.46|1314.35|1310.35|1308|1304|991
1611500700000|2021-01-24 15:05:00|1312.45|1308.45|1313.42|1309.42|1313.57|1309.57|1311.49|1307.49|879
1611501000000|2021-01-24 15:10:00|1313.41|1309.41|1313.89|1309.89|1315.03|1311.03|1309.61|1305.61|977
1611501300000|2021-01-24 15:15:00|1314.05|1310.05|1315.64|1311.64|1316.82|1312.82|1312.57|1308.57|872
1611501600000|2021-01-24 15:20:00|1315.65|1311.65|1315.92|1311.92|1317.23|1313.23|1314.53|1310.53|797
1611501900000|2021-01-24 15:25:00|1315.94|1311.94|1319.07|1315.07|1319.17|1315.17|1315.3|1311.3|868
1611502200000|2021-01-24 15:30:00|1319.08|1315.08|1319.7|1315.7|1321.36|1317.36|1318.31|1314.31|790
1611502500000|2021-01-24 15:35:00|1319.71|1315.71|1326.05|1322.05|1326.37|1322.37|1319.71|1315.71|802
1611502800000|2021-01-24 15:40:00|1326.02|1322.02|1322.16|1318.16|1326.45|1322.45|1320.9|1316.9|875
1611503100000|2021-01-24 15:45:00|1322.2|1318.2|1319.13|1315.13|1323.58|1319.58|1318.93|1314.93|758
1611503400000|2021-01-24 15:50:00|1319.11|1315.11|1315.36|1311.36|1319.33|1315.33|1314.05|1310.05|912
1611503700000|2021-01-24 15:55:00|1315.37|1311.37|1322.9|1318.9|1322.92|1318.92|1315.35|1311.35|830
1611504000000|2021-01-24 16:00:00|1322.98|1318.98|1337.04|1333.04|1339.99|1335.99|1322.98|1318.98|959
1611504300000|2021-01-24 16:05:00|1336.88|1332.88|1320.32|1316.32|1336.99|1332.99|1320.32|1316.32|1004
1611504600000|2021-01-24 16:10:00|1320.34|1316.34|1319.17|1315.17|1321.72|1317.72|1315.36|1311.36|1063
1611504900000|2021-01-24 16:15:00|1319.06|1315.06|1317.65|1313.65|1323.71|1319.71|1317.58|1313.58|985
1611505200000|2021-01-24 16:20:00|1317.71|1313.71|1315.46|1311.46|1318.08|1314.08|1313.08|1309.08|971
1611505500000|2021-01-24 16:25:00|1315.47|1311.47|1312.72|1308.72|1315.89|1311.89|1312.6|1308.6|936
1611505800000|2021-01-24 16:30:00|1312.78|1308.78|1320.92|1316.92|1321.81|1317.81|1308.12|1304.12|1001
1611506100000|2021-01-24 16:35:00|1320.78|1316.78|1327.25|1323.25|1328.6|1324.6|1319.66|1315.66|1004
1611506400000|2021-01-24 16:40:00|1327.42|1323.42|1326.17|1322.17|1332.63|1328.63|1325.91|1321.91|1007
1611506700000|2021-01-24 16:45:00|1326.15|1322.15|1330.68|1326.68|1332.71|1328.71|1326.06|1322.06|944
1611507000000|2021-01-24 16:50:00|1330.69|1326.69|1330.87|1326.87|1332.9|1328.9|1329.42|1325.42|865
1611507300000|2021-01-24 16:55:00|1330.89|1326.89|1332.3|1328.3|1337.54|1333.54|1330.89|1326.89|908
1611507600000|2021-01-24 17:00:00|1332.31|1328.31|1341.67|1337.67|1341.67|1337.67|1329.93|1325.93|924
1611507900000|2021-01-24 17:05:00|1341.83|1337.83|1345.76|1341.76|1350.52|1346.52|1341.12|1337.12|972
1611508200000|2021-01-24 17:10:00|1345.57|1341.57|1344.17|1340.17|1346.78|1342.78|1339.95|1335.95|1016
1611508500000|2021-01-24 17:15:00|1344.16|1340.16|1348.51|1344.51|1350.96|1346.96|1340.35|1336.35|906
1611508800000|2021-01-24 17:20:00|1348.43|1344.43|1346.61|1342.61|1350.68|1346.68|1345.57|1341.57|916
1611509100000|2021-01-24 17:25:00|1346.56|1342.56|1346.71|1342.71|1349.56|1345.56|1342.83|1338.83|971
1611509400000|2021-01-24 17:30:00|1346.73|1342.73|1363.72|1359.72|1364.23|1360.23|1345.95|1341.95|969
1611509700000|2021-01-24 17:35:00|1363.84|1359.84|1365.9|1361.9|1367.85|1363.85|1361.07|1357.07|1041
1611510000000|2021-01-24 17:40:00|1365.91|1361.91|1363.7|1359.7|1365.91|1361.91|1359.29|1355.29|983
1611510300000|2021-01-24 17:45:00|1363.68|1359.68|1362.27|1358.27|1364.51|1360.51|1360.2|1356.2|907
1611510600000|2021-01-24 17:50:00|1362.35|1358.35|1357.25|1353.25|1362.77|1358.77|1355.91|1351.91|895
1611510900000|2021-01-24 17:55:00|1357.46|1353.46|1361.36|1357.36|1362.03|1358.03|1357.07|1353.07|800
1611511200000|2021-01-24 18:00:00|1361.24|1357.24|1357.91|1353.91|1361.24|1357.24|1353.47|1349.47|987
1611511500000|2021-01-24 18:05:00|1357.89|1353.89|1353.98|1349.98|1358.01|1354.01|1348.21|1344.21|945
1611511800000|2021-01-24 18:10:00|1353.99|1349.99|1353.67|1349.67|1354.02|1350.02|1350.16|1346.16|870
1611512100000|2021-01-24 18:15:00|1353.68|1349.68|1359.13|1355.13|1362.62|1358.62|1352.4|1348.4|900
1611512400000|2021-01-24 18:20:00|1359.15|1355.15|1355.46|1351.46|1359.4|1355.4|1355.37|1351.37|835
1611512700000|2021-01-24 18:25:00|1355.44|1351.44|1354.73|1350.73|1356.57|1352.57|1354.35|1350.35|853
1611513000000|2021-01-24 18:30:00|1354.59|1350.59|1352.26|1348.26|1359.08|1355.08|1352.15|1348.15|901
1611513300000|2021-01-24 18:35:00|1352.29|1348.29|1350.52|1346.52|1353.35|1349.35|1347.84|1343.84|931
1611513600000|2021-01-24 18:40:00|1350.47|1346.47|1352.74|1348.74|1352.83|1348.83|1349.54|1345.54|757
1611513900000|2021-01-24 18:45:00|1352.73|1348.73|1355.69|1351.69|1358.31|1354.31|1351.39|1347.39|838
1611514200000|2021-01-24 18:50:00|1355.73|1351.73|1354.65|1350.65|1357.25|1353.25|1354.43|1350.43|830
1611514500000|2021-01-24 18:55:00|1354.64|1350.64|1352.61|1348.61|1357.88|1353.88|1351.27|1347.27|873
1611514800000|2021-01-24 19:00:00|1352.44|1348.44|1357.31|1353.31|1357.56|1353.56|1350.09|1346.09|895
1611515100000|2021-01-24 19:05:00|1357.33|1353.33|1356.9|1352.9|1361.28|1357.28|1355.81|1351.81|875
1611515400000|2021-01-24 19:10:00|1356.92|1352.92|1342.41|1338.41|1356.96|1352.96|1339.47|1335.47|962
1611515700000|2021-01-24 19:15:00|1342.55|1338.55|1329.95|1325.95|1342.55|1338.55|1329.91|1325.91|1085
1611516000000|2021-01-24 19:20:00|1330.13|1326.13|1331.26|1327.26|1334.55|1330.55|1323.86|1319.86|1045
1611516300000|2021-01-24 19:25:00|1331.21|1327.21|1328.81|1324.81|1332.07|1328.07|1323.87|1319.87|983
1611516600000|2021-01-24 19:30:00|1328.82|1324.82|1329.02|1325.02|1329.03|1325.03|1312.78|1308.78|1103
1611516900000|2021-01-24 19:35:00|1329.04|1325.04|1324.85|1320.85|1333.63|1329.63|1323.16|1319.16|1040
1611517200000|2021-01-24 19:40:00|1324.86|1320.86|1326.8|1322.8|1329.57|1325.57|1324.37|1320.37|1020
1611517500000|2021-01-24 19:45:00|1326.82|1322.82|1328.51|1324.51|1330.14|1326.14|1325.4|1321.4|973
1611517800000|2021-01-24 19:50:00|1328.5|1324.5|1329.36|1325.36|1331.24|1327.24|1327.81|1323.81|856
1611518100000|2021-01-24 19:55:00|1329.35|1325.35|1329.63|1325.63|1330.7|1326.7|1328.03|1324.03|830
1611518400000|2021-01-24 20:00:00|1329.62|1325.62|1331.37|1327.37|1335.24|1331.24|1328.46|1324.46|951
1611518700000|2021-01-24 20:05:00|1331.27|1327.27|1332.37|1328.37|1334.55|1330.55|1330.69|1326.69|970
1611519000000|2021-01-24 20:10:00|1332.39|1328.39|1334.41|1330.41|1335.87|1331.87|1331.14|1327.14|913
1611519300000|2021-01-24 20:15:00|1334.42|1330.42|1332.98|1328.98|1334.57|1330.57|1329.6|1325.6|964
1611519600000|2021-01-24 20:20:00|1332.95|1328.95|1337.36|1333.36|1337.6|1333.6|1331.68|1327.68|973
1611519900000|2021-01-24 20:25:00|1337.37|1333.37|1338|1334|1340.42|1336.42|1336.93|1332.93|896
1611520200000|2021-01-24 20:30:00|1338.01|1334.01|1343.19|1337.69|1344.98|1339.48|1337.95|1333.95|892
1611520500000|2021-01-24 20:35:00|1343.22|1337.72|1344.34|1338.84|1349.81|1344.31|1343.22|1337.72|906
1611520800000|2021-01-24 20:40:00|1344.35|1338.85|1343.91|1338.41|1348.49|1342.99|1342.94|1337.44|943
1611521100000|2021-01-24 20:45:00|1343.9|1338.4|1340.54|1335.04|1343.9|1338.4|1339.31|1333.81|947
1611521400000|2021-01-24 20:50:00|1340.59|1335.09|1342.85|1337.35|1344.58|1339.08|1340.56|1335.06|977
1611521700000|2021-01-24 20:55:00|1342.81|1337.31|1346.54|1341.04|1347.19|1341.69|1342.49|1336.99|884
1611522000000|2021-01-24 21:00:00|1346.49|1340.99|1349.93|1344.43|1350.61|1345.11|1342.6|1337.1|897
1611522300000|2021-01-24 21:05:00|1349.94|1344.44|1350.07|1344.57|1352.07|1346.57|1348.77|1343.27|962
1611522600000|2021-01-24 21:10:00|1350.06|1344.56|1350.09|1344.59|1350.5|1345|1347.62|1342.12|836
1611522900000|2021-01-24 21:15:00|1350.2|1344.7|1351.88|1346.38|1352.07|1346.57|1341.19|1335.69|959
1611523200000|2021-01-24 21:20:00|1351.84|1346.34|1352.23|1346.73|1355.35|1349.85|1350.27|1344.77|1046
1611523500000|2021-01-24 21:25:00|1352.3|1346.8|1347.81|1342.31|1352.35|1346.85|1347.17|1341.67|849
1611523800000|2021-01-24 21:30:00|1347.8|1342.3|1350.67|1345.17|1351.61|1346.11|1346.13|1340.63|870
1611524100000|2021-01-24 21:35:00|1350.8|1345.3|1352.37|1346.87|1352.87|1347.37|1350.21|1344.71|847
1611524400000|2021-01-24 21:40:00|1352.39|1346.89|1351.16|1345.66|1352.47|1346.97|1350.32|1344.82|821
1611524700000|2021-01-24 21:45:00|1351.15|1345.65|1351.09|1345.59|1352.51|1347.01|1347.67|1342.17|824
1611525000000|2021-01-24 21:50:00|1351.07|1345.57|1357.46|1351.96|1357.46|1351.96|1350.48|1344.98|927
1611525300000|2021-01-24 21:55:00|1357.45|1351.95|1356.02|1350.52|1357.82|1352.32|1355.21|1349.71|784
1611525600000|2021-01-24 22:00:00|1356.01|1350.51|1349.75|1344.25|1356.04|1350.54|1349.31|1343.81|605
1611525900000|2021-01-24 22:05:00|1349.73|1344.23|1351.78|1346.28|1352.6|1347.1|1348.98|1343.48|739
1611526200000|2021-01-24 22:10:00|1351.79|1346.29|1352.86|1348.86|1353.25|1349.25|1351.65|1346.18|515
1611526500000|2021-01-24 22:15:00|1352.87|1348.87|1352.8|1348.8|1355.52|1351.52|1352.77|1348.77|401
1611526800000|2021-01-24 22:20:00|1352.77|1348.77|1350.12|1346.12|1352.77|1348.77|1347.28|1343.28|630
1611527100000|2021-01-24 22:25:00|1350.16|1346.16|1352.65|1348.65|1354.39|1350.39|1350.16|1346.16|555
1611527400000|2021-01-24 22:30:00|1352.66|1348.66|1361.74|1357.74|1361.97|1357.97|1352.54|1348.54|572
1611527700000|2021-01-24 22:35:00|1361.96|1357.96|1370.75|1366.75|1371|1367|1360.53|1356.53|665
1611528000000|2021-01-24 22:40:00|1370.94|1366.94|1370.95|1366.95|1371.61|1367.61|1367.86|1363.86|737
1611528300000|2021-01-24 22:45:00|1370.97|1366.97|1373.86|1369.86|1379.56|1375.56|1368.95|1364.95|813
1611528600000|2021-01-24 22:50:00|1373.87|1369.87|1371.47|1367.47|1377.94|1373.94|1370.28|1366.28|852
1611528900000|2021-01-24 22:55:00|1371.49|1367.49|1371.11|1367.11|1373.76|1369.76|1368.58|1364.58|845
1611529200000|2021-01-24 23:00:00|1371.12|1367.12|1376.59|1372.59|1378.46|1374.46|1370.97|1366.97|680
1611529500000|2021-01-24 23:05:00|1376.58|1372.58|1378.23|1374.23|1380.39|1376.39|1374.73|1370.73|848
1611529800000|2021-01-24 23:10:00|1378.25|1374.25|1378.6|1374.6|1383.48|1379.48|1377.42|1373.42|985
1611530100000|2021-01-24 23:15:00|1378.61|1374.61|1388.84|1384.84|1389.42|1385.42|1378.56|1374.56|907
1611530400000|2021-01-24 23:20:00|1388.88|1384.88|1383.59|1379.59|1390.56|1386.56|1382.41|1378.41|886
1611530700000|2021-01-24 23:25:00|1383.84|1379.84|1384.87|1380.87|1387.97|1383.97|1382.77|1378.77|949
1611531000000|2021-01-24 23:30:00|1384.98|1380.98|1385.69|1381.69|1387.45|1383.45|1382.21|1378.21|1007
1611531300000|2021-01-24 23:35:00|1385.67|1381.67|1380.89|1376.89|1385.77|1381.77|1380.69|1376.69|888
1611531600000|2021-01-24 23:40:00|1380.9|1376.9|1386.94|1382.94|1388.53|1384.53|1380.34|1376.34|963
1611531900000|2021-01-24 23:45:00|1387.15|1383.15|1392.69|1388.69|1392.69|1388.69|1385.75|1381.75|877
1611532200000|2021-01-24 23:50:00|1392.79|1388.79|1401.66|1397.66|1401.91|1397.91|1391.67|1387.67|970
1611532500000|2021-01-24 23:55:00|1401.5|1397.5|1395.3|1391.3|1401.78|1397.78|1393.46|1389.46|999
1611532800000|2021-01-25 00:00:00|1395.27|1391.27|1393.23|1389.23|1397.09|1393.09|1387.79|1383.79|1028
1611533100000|2021-01-25 00:05:00|1393.26|1389.26|1410.12|1406.12|1410.66|1406.66|1392.67|1388.67|995
1611533400000|2021-01-25 00:10:00|1410.17|1406.17|1417.18|1413.18|1418.75|1414.75|1405.08|1401.08|1019
1611533700000|2021-01-25 00:15:00|1417.19|1413.19|1423.47|1419.47|1423.76|1419.76|1414.03|1410.03|1053
1611534000000|2021-01-25 00:20:00|1423.33|1419.33|1446.63|1442.63|1446.64|1442.64|1422.89|1418.89|998
1611534300000|2021-01-25 00:25:00|1446.67|1442.67|1452.91|1448.91|1455.94|1451.94|1432.99|1428.99|1131
1611534600000|2021-01-25 00:30:00|1452.77|1448.77|1442.22|1438.22|1453.13|1449.13|1435.36|1431.36|1125
1611534900000|2021-01-25 00:35:00|1442.2|1438.2|1443.42|1439.42|1447.19|1443.19|1439.77|1435.77|1052
1611535200000|2021-01-25 00:40:00|1443.49|1439.49|1450.07|1446.07|1450.07|1446.07|1442.97|1438.97|877
1611535500000|2021-01-25 00:45:00|1450.33|1446.33|1468.86|1464.86|1471.48|1467.48|1448.93|1444.93|1088
1611535800000|2021-01-25 00:50:00|1469.03|1465.03|1462.1|1458.1|1477.83|1473.83|1461.36|1457.36|1077
1611536100000|2021-01-25 00:55:00|1462.18|1458.18|1459.29|1455.29|1468.94|1464.94|1455.84|1451.84|1026
1611536400000|2021-01-25 01:00:00|1459.3|1455.3|1448.32|1444.32|1463.31|1459.31|1439.88|1435.88|1103
1611536700000|2021-01-25 01:05:00|1448.2|1444.2|1441.19|1437.19|1451.22|1447.22|1435.72|1431.72|1059
1611537000000|2021-01-25 01:10:00|1441.04|1437.04|1443.78|1439.78|1447.24|1443.24|1440.84|1436.84|982
1611537300000|2021-01-25 01:15:00|1443.59|1439.59|1441.21|1437.21|1448.15|1444.15|1439.4|1435.4|1006
1611537600000|2021-01-25 01:20:00|1441.18|1437.18|1431.75|1427.75|1441.26|1437.26|1423.94|1419.94|1065
1611537900000|2021-01-25 01:25:00|1431.77|1427.77|1429.12|1425.12|1437.69|1433.69|1429.12|1425.12|1022
1611538200000|2021-01-25 01:30:00|1429.23|1425.23|1432.8|1428.8|1439.16|1435.16|1429.17|1425.17|995
1611538500000|2021-01-25 01:35:00|1432.81|1428.81|1430.97|1426.97|1433.99|1429.99|1425.15|1421.15|979
1611538800000|2021-01-25 01:40:00|1431.19|1427.19|1431.39|1427.39|1434.1|1430.1|1427.96|1423.96|1000
1611539100000|2021-01-25 01:45:00|1431.34|1427.34|1439.33|1435.33|1439.76|1435.76|1428.98|1424.98|898
1611539400000|2021-01-25 01:50:00|1439.31|1435.31|1440.33|1436.33|1443.5|1439.5|1438.03|1434.03|783
1611539700000|2021-01-25 01:55:00|1440.39|1436.39|1436.85|1432.85|1443.11|1439.11|1435.94|1431.94|912
1611540000000|2021-01-25 02:00:00|1436.75|1432.75|1428.72|1424.72|1441.24|1437.24|1428.71|1424.71|974
1611540300000|2021-01-25 02:05:00|1428.7|1424.7|1424.35|1420.35|1431.69|1427.69|1422.23|1418.23|985
1611540600000|2021-01-25 02:10:00|1424.36|1420.36|1429.75|1425.75|1430.75|1426.75|1423.65|1419.65|991
1611540900000|2021-01-25 02:15:00|1429.79|1425.79|1429.66|1425.66|1430.8|1426.8|1426.26|1422.26|982
1611541200000|2021-01-25 02:20:00|1429.61|1425.61|1436.5|1432.5|1440.29|1436.29|1429.28|1425.28|956
1611541500000|2021-01-25 02:25:00|1436.51|1432.51|1442.93|1438.93|1444.34|1440.34|1436.47|1432.47|908
1611541800000|2021-01-25 02:30:00|1442.92|1438.92|1439.2|1435.2|1446.21|1442.21|1439.09|1435.09|949
1611542100000|2021-01-25 02:35:00|1439.16|1435.16|1435.7|1431.7|1441.39|1437.39|1435.34|1431.34|985
1611542400000|2021-01-25 02:40:00|1435.73|1431.73|1433.3|1429.3|1438.74|1434.74|1433.06|1429.06|895
1611542700000|2021-01-25 02:45:00|1433.31|1429.31|1435.56|1431.56|1436.13|1432.13|1428.25|1424.25|961
1611543000000|2021-01-25 02:50:00|1435.55|1431.55|1432.2|1428.2|1435.55|1431.55|1430.4|1426.4|904
1611543300000|2021-01-25 02:55:00|1432.13|1428.13|1432.09|1428.09|1434.8|1430.8|1431.23|1427.23|898
1611543600000|2021-01-25 03:00:00|1432.11|1428.11|1438.23|1434.23|1438.5|1434.5|1432.1|1428.1|965
1611543900000|2021-01-25 03:05:00|1438.15|1434.15|1430.14|1426.14|1439.04|1435.04|1430.1|1426.1|864
1611544200000|2021-01-25 03:10:00|1430.27|1426.27|1425.83|1421.83|1430.48|1426.48|1425.83|1421.83|904
1611544500000|2021-01-25 03:15:00|1425.71|1421.71|1430.07|1426.07|1431.2|1427.2|1425.24|1421.24|975
1611544800000|2021-01-25 03:20:00|1430.05|1426.05|1426.08|1422.08|1431.4|1427.4|1425.78|1421.78|989
1611545100000|2021-01-25 03:25:00|1426.13|1422.13|1430.69|1426.69|1430.75|1426.75|1425.81|1421.81|757
1611545400000|2021-01-25 03:30:00|1430.73|1426.73|1438.08|1434.08|1438.27|1434.27|1427.11|1423.11|877
1611545700000|2021-01-25 03:35:00|1438.04|1434.04|1438.48|1434.48|1438.49|1434.49|1436.59|1432.59|844
1611546000000|2021-01-25 03:40:00|1438.47|1434.47|1440.26|1436.26|1443.81|1439.81|1437.67|1433.67|952
1611546300000|2021-01-25 03:45:00|1440.25|1436.25|1430.82|1426.82|1441.89|1437.89|1429.9|1425.9|917
1611546600000|2021-01-25 03:50:00|1430.79|1426.79|1429.64|1425.64|1435.09|1431.09|1429.12|1425.12|993
1611546900000|2021-01-25 03:55:00|1429.68|1425.68|1429.52|1425.52|1431.91|1427.91|1426.22|1422.22|929
1611547200000|2021-01-25 04:00:00|1429.66|1425.66|1431.41|1427.41|1436.38|1432.38|1429.62|1425.62|1008
1611547500000|2021-01-25 04:05:00|1431.43|1427.43|1429.82|1425.82|1431.55|1427.55|1427.84|1423.84|860
1611547800000|2021-01-25 04:10:00|1429.88|1425.88|1424.01|1420.01|1430.02|1426.02|1424.01|1420.01|844
1611548100000|2021-01-25 04:15:00|1423.72|1419.72|1410.48|1406.48|1423.72|1419.72|1407.06|1403.06|1009
1611548400000|2021-01-25 04:20:00|1410.49|1406.49|1395.97|1391.97|1412.72|1408.72|1394.96|1390.96|993
1611548700000|2021-01-25 04:25:00|1395.98|1391.98|1401.72|1397.72|1406.9|1402.9|1395.94|1391.94|971
1611549000000|2021-01-25 04:30:00|1401.78|1397.78|1409.06|1405.06|1409.91|1405.91|1401.34|1397.34|891
1611549300000|2021-01-25 04:35:00|1409.11|1405.11|1414.19|1410.19|1416.36|1412.36|1408.85|1404.85|888
1611549600000|2021-01-25 04:40:00|1414.2|1410.2|1413.2|1409.2|1416.84|1412.84|1413.2|1409.2|732
1611549900000|2021-01-25 04:45:00|1413.19|1409.19|1421.1|1417.1|1421.1|1417.1|1412.39|1408.39|921
1611550200000|2021-01-25 04:50:00|1421.02|1417.02|1423.89|1419.89|1424.05|1420.05|1418.66|1414.66|798
1611550500000|2021-01-25 04:55:00|1423.88|1419.88|1425.54|1421.54|1427.93|1423.93|1422.31|1418.31|869
1611550800000|2021-01-25 05:00:00|1425.45|1421.45|1421.85|1417.85|1428.29|1424.29|1420.89|1416.89|935
1611551100000|2021-01-25 05:05:00|1421.77|1417.77|1423.22|1419.22|1424.79|1420.79|1421.73|1417.73|936
1611551400000|2021-01-25 05:10:00|1423.23|1419.23|1425.94|1421.94|1426.23|1422.23|1423.05|1419.05|815
1611551700000|2021-01-25 05:15:00|1425.97|1421.97|1436.34|1432.34|1436.94|1432.94|1425.93|1421.93|813
1611552000000|2021-01-25 05:20:00|1436.41|1432.41|1434.79|1430.79|1436.46|1432.46|1433.62|1429.62|794
1611552300000|2021-01-25 05:25:00|1434.74|1430.74|1434.72|1430.72|1438.05|1434.05|1433.51|1429.51|822
1611552600000|2021-01-25 05:30:00|1434.77|1430.77|1428.51|1424.51|1437.25|1433.25|1428.45|1424.45|800
1611552900000|2021-01-25 05:35:00|1428.53|1424.53|1437.4|1433.4|1438.25|1434.25|1428.04|1424.04|917
1611553200000|2021-01-25 05:40:00|1437.32|1433.32|1437.61|1433.61|1439.3|1435.3|1434.29|1430.29|816
1611553500000|2021-01-25 05:45:00|1437.57|1433.57|1433.7|1429.7|1438.63|1434.63|1433.57|1429.57|902
1611553800000|2021-01-25 05:50:00|1433.69|1429.69|1434.09|1430.09|1436.15|1432.15|1432.52|1428.52|918
1611554100000|2021-01-25 05:55:00|1434.08|1430.08|1443.69|1439.69|1443.7|1439.7|1434.08|1430.08|878
1611554400000|2021-01-25 06:00:00|1443.63|1439.63|1437.98|1433.98|1448.26|1444.26|1437.76|1433.76|940
1611554700000|2021-01-25 06:05:00|1437.97|1433.97|1434.12|1430.12|1440.82|1436.82|1434.08|1430.08|903
1611555000000|2021-01-25 06:10:00|1434.11|1430.11|1433.04|1429.04|1436.18|1432.18|1430.81|1426.81|944
1611555300000|2021-01-25 06:15:00|1433.01|1429.01|1433|1429|1435.04|1431.04|1432.36|1428.36|883
1611555600000|2021-01-25 06:20:00|1432.95|1428.95|1423.92|1419.92|1433.08|1429.08|1423.91|1419.91|940
1611555900000|2021-01-25 06:25:00|1423.91|1419.91|1426.2|1422.2|1427.66|1423.66|1423.82|1419.82|810
1611556200000|2021-01-25 06:30:00|1426.23|1422.23|1429.64|1425.64|1429.72|1425.72|1425.82|1421.82|862
1611556500000|2021-01-25 06:35:00|1429.47|1425.47|1427.38|1423.38|1429.55|1425.55|1426.71|1422.71|876
1611556800000|2021-01-25 06:40:00|1427.36|1423.36|1426.62|1422.62|1430.04|1426.04|1419.53|1415.53|1012
1611557100000|2021-01-25 06:45:00|1426.36|1422.36|1426.96|1422.96|1426.96|1422.96|1423.15|1419.15|849
1611557400000|2021-01-25 06:50:00|1426.89|1422.89|1432.55|1428.55|1434.67|1430.67|1424.64|1420.64|895
1611557700000|2021-01-25 06:55:00|1432.59|1428.59|1429.2|1425.2|1432.59|1428.59|1427.64|1423.64|798
1611558000000|2021-01-25 07:00:00|1429.21|1425.21|1423.77|1419.77|1431.23|1427.23|1421.24|1417.24|1009
1611558300000|2021-01-25 07:05:00|1423.9|1419.9|1417.86|1413.86|1426.24|1422.24|1417.86|1413.86|833
1611558600000|2021-01-25 07:10:00|1417.87|1413.87|1414.82|1410.82|1419.5|1415.5|1410.31|1406.31|952
1611558900000|2021-01-25 07:15:00|1414.83|1410.83|1408.79|1404.79|1415.92|1411.92|1405.66|1401.66|926
1611559200000|2021-01-25 07:20:00|1408.75|1404.75|1414.44|1410.44|1414.54|1410.54|1408.63|1404.63|897
1611559500000|2021-01-25 07:25:00|1414.48|1410.48|1415.83|1411.83|1415.91|1411.91|1410.18|1406.18|817
1611559800000|2021-01-25 07:30:00|1415.89|1411.89|1420.24|1416.24|1420.47|1416.47|1412.3|1408.3|950
1611560100000|2021-01-25 07:35:00|1420.29|1416.29|1419.12|1415.12|1423.77|1419.77|1418.19|1414.19|914
1611560400000|2021-01-25 07:40:00|1419.15|1415.15|1421|1417|1423.52|1419.52|1419.15|1415.15|981
1611560700000|2021-01-25 07:45:00|1420.99|1416.99|1423.85|1419.85|1425.24|1421.24|1420.06|1416.06|1009
1611561000000|2021-01-25 07:50:00|1423.86|1419.86|1419.09|1415.09|1424.87|1420.87|1414.46|1410.46|957
1611561300000|2021-01-25 07:55:00|1419.11|1415.11|1426.76|1422.76|1427.54|1423.54|1419.11|1415.11|955
1611561600000|2021-01-25 08:00:00|1427.2|1423.2|1421.37|1417.37|1430.42|1426.42|1419.86|1415.86|1037
1611561900000|2021-01-25 08:05:00|1421.38|1417.38|1423.26|1419.26|1424.68|1420.68|1421.2|1417.2|866
1611562200000|2021-01-25 08:10:00|1423.28|1419.28|1412.75|1408.75|1423.29|1419.29|1412.22|1408.22|1019
1611562500000|2021-01-25 08:15:00|1413.07|1409.07|1415.26|1411.26|1420.81|1416.81|1412.96|1408.96|922
1611562800000|2021-01-25 08:20:00|1415.22|1411.22|1413.61|1409.61|1417.4|1413.4|1408.58|1404.58|903
1611563100000|2021-01-25 08:25:00|1413.68|1409.68|1408.67|1404.67|1413.82|1409.82|1408.57|1404.57|801
1611563400000|2021-01-25 08:30:00|1408.71|1404.71|1411.2|1407.2|1413.7|1409.7|1403.89|1399.89|1026
1611563700000|2021-01-25 08:35:00|1411.28|1407.28|1415.37|1411.37|1417.05|1413.05|1409.16|1405.16|930
1611564000000|2021-01-25 08:40:00|1415.38|1411.38|1417.39|1413.39|1417.53|1413.53|1413.91|1409.91|848
1611564300000|2021-01-25 08:45:00|1417.41|1413.41|1418|1414|1421.81|1417.81|1417.21|1413.21|861
1611564600000|2021-01-25 08:50:00|1418.02|1414.02|1423.35|1419.35|1424.01|1420.01|1417.99|1413.99|816
1611564900000|2021-01-25 08:55:00|1423.11|1419.11|1425.38|1421.38|1425.49|1421.49|1421.33|1417.33|886
1611565200000|2021-01-25 09:00:00|1425.32|1421.32|1422.67|1418.67|1426.58|1422.58|1422.05|1418.05|874
1611565500000|2021-01-25 09:05:00|1422.68|1418.68|1419.96|1415.96|1424.3|1420.3|1418.64|1414.64|905
1611565800000|2021-01-25 09:10:00|1420|1416|1419.61|1415.61|1422.32|1418.32|1418.15|1414.15|831
1611566100000|2021-01-25 09:15:00|1419.7|1415.7|1413.81|1409.81|1421.41|1417.41|1413.81|1409.81|875
1611566400000|2021-01-25 09:20:00|1413.78|1409.78|1411.27|1407.27|1414.31|1410.31|1410.17|1406.17|904
1611566700000|2021-01-25 09:25:00|1411.25|1407.25|1411.5|1407.5|1414.27|1410.27|1409.94|1405.94|886
1611567000000|2021-01-25 09:30:00|1411.47|1407.47|1410.93|1406.93|1413.11|1409.11|1407.65|1403.65|960
1611567300000|2021-01-25 09:35:00|1410.97|1406.97|1407.62|1403.62|1411.18|1407.18|1407.27|1403.27|851
1611567600000|2021-01-25 09:40:00|1407.63|1403.63|1399.5|1395.5|1409.25|1405.25|1398.81|1394.81|990
1611567900000|2021-01-25 09:45:00|1399.58|1395.58|1397.26|1393.26|1399.91|1395.91|1386.3|1382.3|1069
1611568200000|2021-01-25 09:50:00|1397.19|1393.19|1396.95|1392.95|1403.85|1399.85|1396.07|1392.07|975
1611568500000|2021-01-25 09:55:00|1396.9|1392.9|1393.45|1389.45|1396.9|1392.9|1390.37|1386.37|950
1611568800000|2021-01-25 10:00:00|1393.44|1389.44|1394.33|1390.33|1397.56|1393.56|1387.35|1383.35|1040
1611569100000|2021-01-25 10:05:00|1394.27|1390.27|1400.71|1396.71|1400.71|1396.71|1394.27|1390.27|948
1611569400000|2021-01-25 10:10:00|1400.72|1396.72|1388.31|1384.31|1400.72|1396.72|1388.31|1384.31|944
1611569700000|2021-01-25 10:15:00|1388.35|1384.35|1396.88|1392.88|1398.28|1394.28|1384.06|1380.06|1038
1611570000000|2021-01-25 10:20:00|1396.87|1392.87|1399.03|1395.03|1399.37|1395.37|1396.31|1392.31|889
1611570300000|2021-01-25 10:25:00|1398.97|1394.97|1395.83|1391.83|1403.65|1399.65|1395.07|1391.07|908
1611570600000|2021-01-25 10:30:00|1395.85|1391.85|1402.01|1398.01|1402.27|1398.27|1395.85|1391.85|918
1611570900000|2021-01-25 10:35:00|1402.02|1398.02|1404.25|1400.25|1404.42|1400.42|1399.71|1395.71|791
1611571200000|2021-01-25 10:40:00|1404.2|1400.2|1400.72|1396.72|1404.38|1400.38|1400.7|1396.7|813
1611571500000|2021-01-25 10:45:00|1400.67|1396.67|1403.33|1399.33|1403.52|1399.52|1397.18|1393.18|808
1611571800000|2021-01-25 10:50:00|1403.26|1399.26|1402.56|1398.56|1403.84|1399.84|1400.12|1396.12|907
1611572100000|2021-01-25 10:55:00|1402.57|1398.57|1405.27|1401.27|1407.14|1403.14|1401.21|1397.21|867
1611572400000|2021-01-25 11:00:00|1405.21|1401.21|1402|1398|1406.93|1402.93|1401.53|1397.53|927
1611572700000|2021-01-25 11:05:00|1402.1|1398.1|1404.86|1400.86|1406.66|1402.66|1401.91|1397.91|839
1611573000000|2021-01-25 11:10:00|1404.87|1400.87|1402.07|1398.07|1405.52|1401.52|1402.04|1398.04|812
1611573300000|2021-01-25 11:15:00|1402.03|1398.03|1398.9|1394.9|1402.07|1398.07|1395.29|1391.29|850
1611573600000|2021-01-25 11:20:00|1398.89|1394.89|1404.69|1400.69|1404.77|1400.77|1398.89|1394.89|661
1611573900000|2021-01-25 11:25:00|1404.59|1400.59|1418.38|1414.38|1418.52|1414.52|1403.72|1399.72|831
1611574200000|2021-01-25 11:30:00|1418.4|1414.4|1419.05|1415.05|1422.21|1418.21|1414.46|1410.46|911
1611574500000|2021-01-25 11:35:00|1418.85|1414.85|1422.6|1418.6|1424.37|1420.37|1416.22|1412.22|935
1611574800000|2021-01-25 11:40:00|1422.65|1418.65|1418.04|1414.04|1422.69|1418.69|1417.15|1413.15|883
1611575100000|2021-01-25 11:45:00|1418.13|1414.13|1416.45|1412.45|1418.9|1414.9|1414.85|1410.85|804
1611575400000|2021-01-25 11:50:00|1416.46|1412.46|1415.31|1411.31|1417.26|1413.26|1415.01|1411.01|607
1611575700000|2021-01-25 11:55:00|1415.22|1411.22|1413.87|1409.87|1416.21|1412.21|1411.74|1407.74|709
1611576000000|2021-01-25 12:00:00|1413.93|1409.93|1408.53|1404.53|1419.31|1415.31|1407.91|1403.91|826
1611576300000|2021-01-25 12:05:00|1408.58|1404.58|1415.18|1411.18|1415.18|1411.18|1408.41|1404.41|1003
1611576600000|2021-01-25 12:10:00|1415.12|1411.12|1427.47|1423.47|1427.47|1423.47|1415.12|1411.12|946
1611576900000|2021-01-25 12:15:00|1427.44|1423.44|1436.2|1432.2|1436.3|1432.3|1427.42|1423.42|955
1611577200000|2021-01-25 12:20:00|1436.22|1432.22|1430.39|1426.39|1436.28|1432.28|1429.71|1425.71|1023
1611577500000|2021-01-25 12:25:00|1430.38|1426.38|1430.53|1426.53|1432.23|1428.23|1429.32|1425.32|861
1611577800000|2021-01-25 12:30:00|1430.52|1426.52|1429.06|1425.06|1434.17|1430.17|1429.06|1425.06|940
1611578100000|2021-01-25 12:35:00|1429.01|1425.01|1424.26|1420.26|1430.55|1426.55|1422.63|1418.63|910
1611578400000|2021-01-25 12:40:00|1424.27|1420.27|1435.12|1431.12|1435.12|1431.12|1423.09|1419.09|878
1611578700000|2021-01-25 12:45:00|1434.99|1430.99|1443.7|1439.7|1446.85|1442.85|1434.51|1430.51|1042
1611579000000|2021-01-25 12:50:00|1443.71|1439.71|1438.91|1434.91|1444.16|1440.16|1436.05|1432.05|1035
1611579300000|2021-01-25 12:55:00|1438.92|1434.92|1429.84|1425.84|1439.73|1435.73|1429.12|1425.12|940
1611579600000|2021-01-25 13:00:00|1429.64|1425.64|1425.83|1421.83|1431.72|1427.72|1425.21|1421.21|891
1611579900000|2021-01-25 13:05:00|1425.85|1421.85|1429.59|1425.59|1432.2|1428.2|1425.1|1421.1|902
1611580200000|2021-01-25 13:10:00|1429.63|1425.63|1427.07|1423.07|1438.23|1434.23|1423.02|1419.02|1019
1611580500000|2021-01-25 13:15:00|1427.05|1423.05|1422.08|1418.08|1428.23|1424.23|1419.74|1415.74|915
1611580800000|2021-01-25 13:20:00|1422.09|1418.09|1424.5|1420.5|1426.56|1422.56|1420.9|1416.9|885
1611581100000|2021-01-25 13:25:00|1424.68|1420.68|1416.42|1412.42|1426.58|1422.58|1413.71|1409.71|987
1611581400000|2021-01-25 13:30:00|1416.4|1412.4|1418.25|1414.25|1418.42|1414.42|1408.85|1404.85|1025
1611581700000|2021-01-25 13:35:00|1418.33|1414.33|1416.08|1412.08|1423.12|1419.12|1414.75|1410.75|975
1611582000000|2021-01-25 13:40:00|1415.99|1411.99|1412.26|1408.26|1417.73|1413.73|1412.26|1408.26|957
1611582300000|2021-01-25 13:45:00|1412.22|1408.22|1415.68|1411.68|1416.71|1412.71|1412.17|1408.17|920
1611582600000|2021-01-25 13:50:00|1415.73|1411.73|1418.32|1414.32|1418.77|1414.77|1413.79|1409.79|850
1611582900000|2021-01-25 13:55:00|1418.31|1414.31|1419.73|1415.73|1420.65|1416.65|1416.78|1412.78|831
1611583200000|2021-01-25 14:00:00|1419.74|1415.74|1424.25|1420.25|1427.76|1423.76|1419.64|1415.64|849
1611583500000|2021-01-25 14:05:00|1424.33|1420.33|1419|1415|1429.9|1425.9|1419|1415|930
1611583800000|2021-01-25 14:10:00|1418.98|1414.98|1417.1|1413.1|1421|1417|1417.08|1413.08|802
1611584100000|2021-01-25 14:15:00|1416.95|1412.95|1418.31|1414.31|1419.43|1415.43|1414.65|1410.65|932
1611584400000|2021-01-25 14:20:00|1418.3|1414.3|1420.73|1416.73|1421.6|1417.6|1417.07|1413.07|918
1611584700000|2021-01-25 14:25:00|1420.72|1416.72|1419.14|1415.14|1420.93|1416.93|1416.39|1412.39|944
1611585000000|2021-01-25 14:30:00|1419.17|1415.17|1414.05|1410.05|1420.26|1416.26|1412.17|1408.17|984
1611585300000|2021-01-25 14:35:00|1414.04|1410.04|1416.75|1412.75|1418.13|1414.13|1414.03|1410.03|854
1611585600000|2021-01-25 14:40:00|1416.82|1412.82|1413.93|1409.93|1418.13|1414.13|1413.9|1409.9|906
1611585900000|2021-01-25 14:45:00|1413.87|1409.87|1413.07|1409.07|1416.16|1412.16|1410.88|1406.88|878
1611586200000|2021-01-25 14:50:00|1412.91|1408.91|1405.96|1401.96|1414.01|1410.01|1402.72|1398.72|976
1611586500000|2021-01-25 14:55:00|1405.89|1401.89|1407.46|1403.46|1408.29|1404.29|1405.8|1401.8|969
1611586800000|2021-01-25 15:00:00|1407.43|1403.43|1417.4|1413.4|1418.31|1414.31|1402.61|1398.61|985
1611587100000|2021-01-25 15:05:00|1417.37|1413.37|1422.05|1418.05|1425.48|1421.48|1417.14|1413.14|1006
1611587400000|2021-01-25 15:10:00|1422|1418|1427.73|1423.73|1428.64|1424.64|1421.4|1417.4|887
1611587700000|2021-01-25 15:15:00|1427.72|1423.72|1422.15|1418.15|1427.72|1423.72|1419.95|1415.95|917
1611588000000|2021-01-25 15:20:00|1422.16|1418.16|1422.64|1418.64|1423.99|1419.99|1421.89|1417.89|900
1611588300000|2021-01-25 15:25:00|1422.73|1418.73|1426.9|1422.9|1430.58|1426.58|1421.09|1417.09|873
1611588600000|2021-01-25 15:30:00|1426.92|1422.92|1427.86|1423.86|1429.9|1425.9|1426.32|1422.32|779
1611588900000|2021-01-25 15:35:00|1427.87|1423.87|1430.82|1426.82|1430.82|1426.82|1424|1420|923
1611589200000|2021-01-25 15:40:00|1430.84|1426.84|1435.96|1431.96|1437.1|1433.1|1430.36|1426.36|969
1611589500000|2021-01-25 15:45:00|1436.04|1432.04|1430.07|1426.07|1436.29|1432.29|1429.14|1425.14|921
1611589800000|2021-01-25 15:50:00|1430.06|1426.06|1433.43|1429.43|1434.24|1430.24|1429.75|1425.75|922
1611590100000|2021-01-25 15:55:00|1433.48|1429.48|1437.01|1433.01|1440.42|1436.42|1433.16|1429.16|877
1611590400000|2021-01-25 16:00:00|1437.17|1433.17|1429.07|1425.07|1444.44|1440.44|1425.44|1421.44|1107
1611590700000|2021-01-25 16:05:00|1428.82|1424.82|1421.19|1417.19|1429.19|1425.19|1418.06|1414.06|1069
1611591000000|2021-01-25 16:10:00|1421.42|1417.42|1416.95|1412.95|1424.36|1420.36|1416.95|1412.95|1060
1611591300000|2021-01-25 16:15:00|1416.85|1412.85|1414.58|1410.58|1419.71|1415.71|1412.09|1408.09|992
1611591600000|2021-01-25 16:20:00|1414.6|1410.6|1411.61|1407.61|1418.66|1414.66|1411.61|1407.61|992
1611591900000|2021-01-25 16:25:00|1411.64|1407.64|1403.6|1399.6|1411.67|1407.67|1403.48|1399.48|1023
1611592200000|2021-01-25 16:30:00|1403.58|1399.58|1399.75|1395.75|1408.05|1404.05|1396.95|1392.95|1032
1611592500000|2021-01-25 16:35:00|1399.8|1395.8|1404.82|1400.82|1408.97|1404.97|1398.03|1394.03|998
1611592800000|2021-01-25 16:40:00|1404.81|1400.81|1395.52|1391.52|1404.93|1400.93|1389.02|1385.02|1041
1611593100000|2021-01-25 16:45:00|1395.48|1391.48|1400.03|1396.03|1402.08|1398.08|1393.65|1389.65|1005
1611593400000|2021-01-25 16:50:00|1400.02|1396.02|1397.55|1393.55|1400.13|1396.13|1391.64|1387.64|1003
1611593700000|2021-01-25 16:55:00|1397.44|1393.44|1406.45|1402.45|1406.46|1402.46|1397.29|1393.29|972
1611594000000|2021-01-25 17:00:00|1406.56|1402.56|1410.06|1406.06|1412.31|1408.31|1405.06|1401.06|881
1611594300000|2021-01-25 17:05:00|1410.04|1406.04|1416.72|1412.72|1416.91|1412.91|1409.22|1405.22|892
1611594600000|2021-01-25 17:10:00|1416.65|1412.65|1408.67|1404.67|1416.71|1412.71|1408.17|1404.17|923
1611594900000|2021-01-25 17:15:00|1408.74|1404.74|1404.72|1400.72|1411.45|1407.45|1403.51|1399.51|1032
1611595200000|2021-01-25 17:20:00|1404.59|1400.59|1399.41|1395.41|1407.56|1403.56|1397.61|1393.61|973
1611595500000|2021-01-25 17:25:00|1399.42|1395.42|1399.07|1395.07|1403.43|1399.43|1397.47|1393.47|997
1611595800000|2021-01-25 17:30:00|1399.18|1395.18|1399.99|1395.99|1400.47|1396.47|1390.69|1386.69|974
1611596100000|2021-01-25 17:35:00|1399.98|1395.98|1397.85|1393.85|1401.33|1397.33|1397.2|1393.2|944
1611596400000|2021-01-25 17:40:00|1397.75|1393.75|1399.98|1395.98|1401.78|1397.78|1397.75|1393.75|904
1611596700000|2021-01-25 17:45:00|1399.93|1395.93|1397.38|1393.38|1400.72|1396.72|1392.06|1388.06|999
1611597000000|2021-01-25 17:50:00|1397.56|1393.56|1399.04|1395.04|1402.19|1398.19|1395.6|1391.6|949
1611597300000|2021-01-25 17:55:00|1399.02|1395.02|1400.85|1396.85|1402.87|1398.87|1396.53|1392.53|950
1611597600000|2021-01-25 18:00:00|1400.82|1396.82|1406.21|1402.21|1406.5|1402.5|1396.84|1392.84|976
1611597900000|2021-01-25 18:05:00|1406.27|1402.27|1402.57|1398.57|1406.47|1402.47|1401.24|1397.24|988
1611598200000|2021-01-25 18:10:00|1402.56|1398.56|1403|1399|1406.02|1402.02|1401.68|1397.68|877
1611598500000|2021-01-25 18:15:00|1402.98|1398.98|1405.12|1401.12|1406.69|1402.69|1401.9|1397.9|868
1611598800000|2021-01-25 18:20:00|1405.14|1401.14|1404.26|1400.26|1405.93|1401.93|1403.51|1399.51|750
1611599100000|2021-01-25 18:25:00|1404.27|1400.27|1402.25|1398.25|1406.15|1402.15|1401.59|1397.59|811
1611599400000|2021-01-25 18:30:00|1402.27|1398.27|1392.16|1388.16|1403.36|1399.36|1392.04|1388.04|903
1611599700000|2021-01-25 18:35:00|1392.09|1388.09|1388.47|1384.47|1393.05|1389.05|1385.15|1381.15|1007
1611600000000|2021-01-25 18:40:00|1388.45|1384.45|1375.9|1371.9|1393.98|1389.98|1374.18|1370.18|843
1611600300000|2021-01-25 18:45:00|1375.64|1371.64|1372.18|1368.18|1379.54|1375.54|1355.46|1351.46|1062
1611600600000|2021-01-25 18:50:00|1372.2|1368.2|1377.54|1373.54|1385.18|1381.18|1371.9|1367.9|941
1611600900000|2021-01-25 18:55:00|1377.55|1373.55|1376.15|1372.15|1382.03|1378.03|1372.66|1368.66|955
1611601200000|2021-01-25 19:00:00|1376.47|1372.47|1375.38|1371.38|1376.52|1372.52|1366.87|1362.87|1010
1611601500000|2021-01-25 19:05:00|1375.42|1371.42|1379.62|1375.62|1381.51|1377.51|1375.38|1371.38|962
1611601800000|2021-01-25 19:10:00|1379.6|1375.6|1384.75|1380.75|1384.93|1380.93|1376.19|1372.19|888
1611602100000|2021-01-25 19:15:00|1384.79|1380.79|1384.25|1380.25|1386.74|1382.74|1383.43|1379.43|680
1611602400000|2021-01-25 19:20:00|1384.4|1380.4|1388.4|1384.4|1388.56|1384.56|1382.85|1378.85|841
1611602700000|2021-01-25 19:25:00|1388.3|1384.3|1389.38|1385.38|1389.51|1385.51|1385.75|1381.75|937
1611603000000|2021-01-25 19:30:00|1389.39|1385.39|1384.16|1380.16|1392.46|1388.46|1383.2|1379.2|888
1611603300000|2021-01-25 19:35:00|1384.3|1380.3|1389.88|1385.88|1390.25|1386.25|1379.34|1375.34|886
1611603600000|2021-01-25 19:40:00|1389.87|1385.87|1392.49|1388.49|1395.08|1391.08|1388.84|1384.84|918
1611603900000|2021-01-25 19:45:00|1392.58|1388.58|1395.09|1391.09|1396.26|1392.26|1392.45|1388.45|775
1611604200000|2021-01-25 19:50:00|1395.12|1391.12|1391.35|1387.35|1395.12|1391.12|1391.13|1387.13|824
1611604500000|2021-01-25 19:55:00|1391.39|1387.39|1385.25|1381.25|1393.36|1389.36|1384.24|1380.24|917
1611604800000|2021-01-25 20:00:00|1385.33|1381.33|1376.84|1372.84|1385.33|1381.33|1373.46|1369.46|1038
1611605100000|2021-01-25 20:05:00|1376.83|1372.83|1371.16|1367.16|1380.88|1376.88|1368.6|1364.6|1003
1611605400000|2021-01-25 20:10:00|1371.24|1367.24|1367.85|1363.85|1371.72|1367.72|1363.93|1359.93|1077
1611605700000|2021-01-25 20:15:00|1367.99|1363.99|1376.46|1372.46|1376.73|1372.73|1365.34|1361.34|999
1611606000000|2021-01-25 20:20:00|1376.5|1372.5|1373.18|1369.18|1377.68|1373.68|1372.94|1368.94|817
1611606300000|2021-01-25 20:25:00|1373.22|1369.22|1375.93|1371.93|1377.75|1373.75|1373.02|1369.02|833
1611606600000|2021-01-25 20:30:00|1375.94|1371.94|1371.17|1367.17|1377.73|1373.73|1371.16|1367.16|863
1611606900000|2021-01-25 20:35:00|1371.2|1367.2|1368.13|1364.13|1373.02|1369.02|1365.56|1361.56|965
1611607200000|2021-01-25 20:40:00|1368.2|1364.2|1369.12|1365.12|1370.13|1366.13|1359.34|1355.34|991
1611607500000|2021-01-25 20:45:00|1369.09|1365.09|1360.51|1356.51|1369.29|1365.29|1360.28|1356.28|1006
1611607800000|2021-01-25 20:50:00|1360.58|1356.58|1359.88|1355.88|1361.24|1357.24|1355.26|1351.26|970
1611608100000|2021-01-25 20:55:00|1359.93|1355.93|1370.8|1366.8|1370.9|1366.9|1359.77|1355.77|917
1611608400000|2021-01-25 21:00:00|1370.87|1366.87|1358.25|1354.25|1370.94|1366.94|1357.17|1353.17|981
1611608700000|2021-01-25 21:05:00|1358.22|1354.22|1338.44|1334.44|1358.31|1354.31|1332.59|1328.59|1030
1611609000000|2021-01-25 21:10:00|1338.49|1334.49|1340.89|1336.89|1352.83|1348.83|1338.37|1334.37|1041
1611609300000|2021-01-25 21:15:00|1340.7|1336.7|1346.59|1342.59|1348.75|1344.75|1337.96|1333.96|1068
1611609600000|2021-01-25 21:20:00|1346.56|1342.56|1339.95|1335.95|1346.56|1342.56|1334.68|1330.68|1041
1611609900000|2021-01-25 21:25:00|1339.88|1335.88|1332.32|1328.32|1340.01|1336.01|1327.5|1323.5|1004
1611610200000|2021-01-25 21:30:00|1334.17|1330.17|1324.45|1320.45|1335.38|1331.38|1321.15|1317.15|1078
1611610500000|2021-01-25 21:35:00|1324.5|1320.5|1325.08|1321.08|1326.58|1322.58|1312.52|1308.52|1098
1611610800000|2021-01-25 21:40:00|1325.07|1321.07|1344.51|1340.51|1345.46|1341.46|1322.84|1318.84|1046
1611611100000|2021-01-25 21:45:00|1344.54|1340.54|1341.34|1337.34|1344.54|1340.54|1334.04|1330.04|1054
1611611400000|2021-01-25 21:50:00|1341.35|1337.35|1343.03|1339.03|1349.57|1345.57|1339.64|1335.64|999
1611611700000|2021-01-25 21:55:00|1343.01|1339.01|1348.85|1344.85|1348.85|1344.85|1341.2|1337.2|927
1611612000000|2021-01-25 22:00:00|1348.86|1344.86|1339.87|1335.87|1349.2|1345.2|1336.47|1332.47|853
1611612300000|2021-01-25 22:05:00|1339.91|1335.91|1322.13|1318.13|1339.91|1335.91|1312.92|1308.92|1002
1611612600000|2021-01-25 22:10:00|1322.16|1318.16|1314.73|1310.73|1322.44|1318.44|1308.63|1304.63|931
1611612900000|2021-01-25 22:15:00|1314.74|1310.74|1326.14|1322.14|1326.39|1322.39|1309.02|1305.02|820
1611613200000|2021-01-25 22:20:00|1326.57|1322.57|1324.19|1320.19|1326.83|1322.83|1316.71|1312.71|769
1611613500000|2021-01-25 22:25:00|1324.15|1320.15|1305.38|1301.38|1324.32|1320.32|1303.59|1299.59|814
1611613800000|2021-01-25 22:30:00|1305.4|1301.4|1316.34|1312.34|1316.39|1312.39|1296.2|1292.2|910
1611614100000|2021-01-25 22:35:00|1316.36|1312.36|1320.74|1316.74|1320.75|1316.75|1308.09|1304.09|728
1611614400000|2021-01-25 22:40:00|1320.73|1316.73|1329.85|1325.85|1329.85|1325.85|1316.89|1312.89|686
1611614700000|2021-01-25 22:45:00|1330|1326|1335.99|1331.99|1335.99|1331.99|1324.84|1320.84|858
1611615000000|2021-01-25 22:50:00|1336.03|1332.03|1328.09|1324.09|1338.22|1334.22|1327.47|1323.47|887
1611615300000|2021-01-25 22:55:00|1328.08|1324.08|1329.24|1325.24|1333.27|1329.27|1321.29|1317.29|1017
1611615600000|2021-01-25 23:00:00|1329.18|1325.18|1317.12|1313.12|1329.39|1325.39|1314.69|1310.69|946
1611615900000|2021-01-25 23:05:00|1317.13|1313.13|1330.25|1326.25|1330.25|1326.25|1316.16|1312.16|878
1611616200000|2021-01-25 23:10:00|1330.26|1326.26|1339.64|1335.64|1340.91|1336.91|1330.26|1326.26|1027
1611616500000|2021-01-25 23:15:00|1339.69|1335.69|1331.97|1327.97|1343.21|1339.21|1331.87|1327.87|942
1611616800000|2021-01-25 23:20:00|1331.96|1327.96|1328.47|1324.47|1334.52|1330.52|1325.46|1321.46|1013
1611617100000|2021-01-25 23:25:00|1328.49|1324.49|1330.06|1326.06|1334.94|1330.94|1327.28|1323.28|941
1611617400000|2021-01-25 23:30:00|1329.87|1325.87|1322.94|1318.94|1329.87|1325.87|1320.19|1316.19|987
1611617700000|2021-01-25 23:35:00|1322.97|1318.97|1335.52|1331.52|1336.04|1332.04|1319.46|1315.46|1053
1611618000000|2021-01-25 23:40:00|1335.5|1331.5|1328.57|1324.57|1335.81|1331.81|1327.67|1323.67|969
1611618300000|2021-01-25 23:45:00|1328.55|1324.55|1330.02|1326.02|1334.36|1330.36|1323.22|1319.22|996
1611618600000|2021-01-25 23:50:00|1329.99|1325.99|1324.89|1320.89|1330.01|1326.01|1321.48|1317.48|891
1611618900000|2021-01-25 23:55:00|1325.05|1321.05|1320.31|1316.31|1327.59|1323.59|1318.94|1314.94|915
1611619200000|2021-01-26 00:00:00|1320.34|1316.34|1328.3|1324.3|1329.22|1325.22|1307.19|1303.19|1081
1611619500000|2021-01-26 00:05:00|1328.34|1324.34|1341.26|1337.26|1341.74|1337.74|1327.83|1323.83|1046
1611619800000|2021-01-26 00:10:00|1341.21|1337.21|1344.91|1340.91|1346.54|1342.54|1339.12|1335.12|1023
1611620100000|2021-01-26 00:15:00|1344.92|1340.92|1346.66|1342.66|1348.14|1344.14|1340.42|1336.42|955
1611620400000|2021-01-26 00:20:00|1346.67|1342.67|1353.35|1349.35|1353.89|1349.89|1344.91|1340.91|864
1611620700000|2021-01-26 00:25:00|1353.34|1349.34|1352.61|1348.61|1357.38|1353.38|1350.98|1346.98|873
1611621000000|2021-01-26 00:30:00|1352.5|1348.5|1360.81|1356.81|1361.03|1357.03|1352.15|1348.15|780
1611621300000|2021-01-26 00:35:00|1360.95|1356.95|1357.02|1353.02|1362.49|1358.49|1355.67|1351.67|871
1611621600000|2021-01-26 00:40:00|1357.12|1353.12|1366.97|1362.97|1369.92|1365.92|1355.67|1351.67|916
1611621900000|2021-01-26 00:45:00|1367.15|1363.15|1363.7|1359.7|1371.05|1367.05|1361.98|1357.98|951
1611622200000|2021-01-26 00:50:00|1363.73|1359.73|1376.29|1372.29|1376.92|1372.92|1362.73|1358.73|931
1611622500000|2021-01-26 00:55:00|1376.17|1372.17|1370.21|1366.21|1376.24|1372.24|1367.28|1363.28|943
1611622800000|2021-01-26 01:00:00|1370.23|1366.23|1360.65|1356.65|1370.26|1366.26|1358.18|1354.18|1026
1611623100000|2021-01-26 01:05:00|1360.64|1356.64|1354.04|1350.04|1361.95|1357.95|1349.85|1345.85|958
1611623400000|2021-01-26 01:10:00|1354.06|1350.06|1365.09|1361.09|1366.82|1362.82|1353.74|1349.74|895
1611623700000|2021-01-26 01:15:00|1364.96|1360.96|1357.06|1353.06|1365.1|1361.1|1356.51|1352.51|930
1611624000000|2021-01-26 01:20:00|1356.97|1352.97|1362.76|1358.76|1369.5|1365.5|1356.78|1352.78|977
1611624300000|2021-01-26 01:25:00|1362.74|1358.74|1357.75|1353.75|1364.08|1360.08|1357.31|1353.31|916
1611624600000|2021-01-26 01:30:00|1357.65|1353.65|1362.83|1358.83|1364.32|1360.32|1356.68|1352.68|1001
1611624900000|2021-01-26 01:35:00|1362.66|1358.66|1367.48|1363.48|1369.84|1365.84|1360.31|1356.31|977
1611625200000|2021-01-26 01:40:00|1367.46|1363.46|1365.59|1361.59|1368.06|1364.06|1363.3|1359.3|891
1611625500000|2021-01-26 01:45:00|1365.47|1361.47|1368.47|1364.47|1370.84|1366.84|1362.4|1358.4|935
1611625800000|2021-01-26 01:50:00|1368.46|1364.46|1368.78|1364.78|1369.54|1365.54|1365.36|1361.36|864
1611626100000|2021-01-26 01:55:00|1368.77|1364.77|1379.92|1375.92|1380.06|1376.06|1368.19|1364.19|828
1611626400000|2021-01-26 02:00:00|1380|1376|1371.82|1367.82|1380.03|1376.03|1370.74|1366.74|928
1611626700000|2021-01-26 02:05:00|1371.89|1367.89|1366.52|1362.52|1372.05|1368.05|1366.24|1362.24|821
1611627000000|2021-01-26 02:10:00|1366.62|1362.62|1362.4|1358.4|1368.95|1364.95|1361.12|1357.12|879
1611627300000|2021-01-26 02:15:00|1362.42|1358.42|1359.52|1355.52|1364.76|1360.76|1356.77|1352.77|909
1611627600000|2021-01-26 02:20:00|1359.53|1355.53|1358.67|1354.67|1361.67|1357.67|1355.43|1351.43|993
1611627900000|2021-01-26 02:25:00|1358.63|1354.63|1361.97|1357.97|1361.97|1357.97|1357.64|1353.64|942
1611628200000|2021-01-26 02:30:00|1362.17|1358.17|1361.29|1357.29|1362.48|1358.48|1361.12|1357.12|735
1611628500000|2021-01-26 02:35:00|1361.28|1357.28|1354.44|1350.44|1361.35|1357.35|1353.33|1349.33|810
1611628800000|2021-01-26 02:40:00|1354.42|1350.42|1352.27|1348.27|1357.22|1353.22|1352.09|1348.09|905
1611629100000|2021-01-26 02:45:00|1352.38|1348.38|1344.48|1340.48|1355.07|1351.07|1344.23|1340.23|957
1611629400000|2021-01-26 02:50:00|1344.49|1340.49|1350.82|1346.82|1352.32|1348.32|1344.49|1340.49|843
1611629700000|2021-01-26 02:55:00|1350.81|1346.81|1352.52|1348.52|1355.12|1351.12|1349.8|1345.8|847
1611630000000|2021-01-26 03:00:00|1352.55|1348.55|1357|1353|1358.16|1354.16|1351.08|1347.08|858
1611630300000|2021-01-26 03:05:00|1357.01|1353.01|1356.4|1352.4|1359.9|1355.9|1356.22|1352.22|846
1611630600000|2021-01-26 03:10:00|1356.36|1352.36|1355.94|1351.94|1360.07|1356.07|1355.76|1351.76|918
1611630900000|2021-01-26 03:15:00|1355.85|1351.85|1339.64|1335.64|1355.94|1351.94|1338.1|1334.1|1001
1611631200000|2021-01-26 03:20:00|1339.6|1335.6|1335.74|1331.74|1344.33|1340.33|1335.22|1331.22|1017
1611631500000|2021-01-26 03:25:00|1335.72|1331.72|1325.63|1321.63|1335.96|1331.96|1321.22|1317.22|1071
1611631800000|2021-01-26 03:30:00|1325.53|1321.53|1328.86|1324.86|1333.46|1329.46|1324.57|1320.57|1016
1611632100000|2021-01-26 03:35:00|1328.88|1324.88|1321.42|1317.42|1329.03|1325.03|1316.48|1312.48|1045
1611632400000|2021-01-26 03:40:00|1321.7|1317.7|1305.45|1301.45|1325.77|1321.77|1305.41|1301.41|1056
1611632700000|2021-01-26 03:45:00|1305.44|1301.44|1306.4|1302.4|1310.49|1306.49|1298.95|1294.95|1091
1611633000000|2021-01-26 03:50:00|1306.3|1302.3|1314.88|1310.88|1317.89|1313.89|1306.3|1302.3|988
1611633300000|2021-01-26 03:55:00|1314.92|1310.92|1315.57|1311.57|1320.69|1316.69|1314.4|1310.4|1025
1611633600000|2021-01-26 04:00:00|1315.51|1311.51|1326.16|1322.16|1329.3|1325.3|1313.83|1309.83|994
1611633900000|2021-01-26 04:05:00|1325.96|1321.96|1330.44|1326.44|1334.81|1330.81|1325.59|1321.59|977
1611634200000|2021-01-26 04:10:00|1330.41|1326.41|1323.69|1319.69|1331.76|1327.76|1321.99|1317.99|954
1611634500000|2021-01-26 04:15:00|1324.08|1320.08|1325.78|1321.78|1333.7|1329.7|1324.08|1320.08|974
1611634800000|2021-01-26 04:20:00|1325.8|1321.8|1327.93|1323.93|1331.58|1327.58|1323.78|1319.78|1001
1611635100000|2021-01-26 04:25:00|1328|1324|1326.82|1322.82|1332.12|1328.12|1324.71|1320.71|1003
1611635400000|2021-01-26 04:30:00|1326.78|1322.78|1320.89|1316.89|1327.99|1323.99|1320.17|1316.17|895
1611635700000|2021-01-26 04:35:00|1320.91|1316.91|1325.08|1321.08|1325.4|1321.4|1320.28|1316.28|713
1611636000000|2021-01-26 04:40:00|1325.21|1321.21|1333.09|1329.09|1333.51|1329.51|1324.92|1320.92|508
1611636300000|2021-01-26 04:45:00|1333.07|1329.07|1333.96|1329.96|1335.03|1331.03|1327.35|1323.35|503
1611636600000|2021-01-26 04:50:00|1333.87|1329.87|1349.07|1345.07|1349.07|1345.07|1333.11|1329.11|607
1611636900000|2021-01-26 04:55:00|1348.81|1344.81|1342.41|1338.41|1350.63|1346.63|1342.4|1338.4|476
1611637200000|2021-01-26 05:00:00|1342.44|1338.44|1340.92|1336.92|1345.07|1341.07|1338.18|1334.18|432
1611637500000|2021-01-26 05:05:00|1341.06|1337.06|1337.34|1333.34|1341.22|1337.22|1337.07|1333.07|449
1611637800000|2021-01-26 05:10:00|1337.33|1333.33|1338.95|1334.95|1339.41|1335.41|1335.14|1331.14|460
1611638100000|2021-01-26 05:15:00|1338.82|1334.82|1342.23|1338.23|1342.65|1338.65|1336.92|1332.92|454
1611638400000|2021-01-26 05:20:00|1342.11|1338.11|1332.45|1328.45|1343.46|1339.46|1329.01|1325.01|487
1611638700000|2021-01-26 05:25:00|1332.36|1328.36|1333.69|1329.69|1338.41|1334.41|1330.19|1326.19|524
1611639000000|2021-01-26 05:30:00|1333.78|1329.78|1338.79|1334.79|1339.08|1335.08|1331.59|1327.59|571
1611639300000|2021-01-26 05:35:00|1338.96|1334.96|1345.84|1341.84|1345.97|1341.97|1337.72|1333.72|886
1611639600000|2021-01-26 05:40:00|1345.83|1341.83|1343.61|1339.61|1346.37|1342.37|1341.57|1337.57|964
1611639900000|2021-01-26 05:45:00|1343.56|1339.56|1347.92|1343.92|1349.53|1345.53|1343.31|1339.31|828
1611640200000|2021-01-26 05:50:00|1347.91|1343.91|1343.42|1339.42|1348.44|1344.44|1342.75|1338.75|732
1611640500000|2021-01-26 05:55:00|1343.4|1339.4|1342.14|1338.14|1343.52|1339.52|1341.99|1337.99|544
1611640800000|2021-01-26 06:00:00|1342.11|1338.11|1327.64|1323.64|1342.11|1338.11|1326.13|1322.13|844
1611641100000|2021-01-26 06:05:00|1327.74|1323.74|1323.39|1319.39|1328.39|1324.39|1318.65|1314.65|1025
1611641400000|2021-01-26 06:10:00|1323.22|1319.22|1319.87|1315.87|1326.94|1322.94|1318.98|1314.98|1036
1611641700000|2021-01-26 06:15:00|1319.81|1315.81|1323.81|1319.81|1325.65|1321.65|1319.19|1315.19|1000
1611642000000|2021-01-26 06:20:00|1323.86|1319.86|1318.54|1314.54|1324.71|1320.71|1318.44|1314.44|983
1611642300000|2021-01-26 06:25:00|1318.63|1314.63|1319.9|1315.9|1322.72|1318.72|1316.3|1312.3|1026
1611642600000|2021-01-26 06:30:00|1319.84|1315.84|1321.4|1317.4|1324.85|1320.85|1317.38|1313.38|989
1611642900000|2021-01-26 06:35:00|1321.41|1317.41|1324.08|1320.08|1324.73|1320.73|1319.92|1315.92|949
1611643200000|2021-01-26 06:40:00|1324.09|1320.09|1316.59|1312.59|1326.78|1322.78|1315.99|1311.99|992
1611643500000|2021-01-26 06:45:00|1316.61|1312.61|1326.43|1322.43|1326.51|1322.51|1313.02|1309.02|1002
1611643800000|2021-01-26 06:50:00|1326.45|1322.45|1323.6|1319.6|1329.2|1325.2|1321.52|1317.52|943
1611644100000|2021-01-26 06:55:00|1323.72|1319.72|1317.84|1313.84|1324.44|1320.44|1315.6|1311.6|986
1611644400000|2021-01-26 07:00:00|1317.79|1313.79|1313.88|1309.88|1323.74|1319.74|1312.84|1308.84|1033
1611644700000|2021-01-26 07:05:00|1313.87|1309.87|1308.16|1304.16|1315.73|1311.73|1306.08|1302.08|992
1611645000000|2021-01-26 07:10:00|1308.25|1304.25|1313.26|1309.26|1313.71|1309.71|1307.52|1303.52|982
1611645300000|2021-01-26 07:15:00|1313.25|1309.25|1310.35|1306.35|1318.59|1314.59|1310.16|1306.16|955
1611645600000|2021-01-26 07:20:00|1310.36|1306.36|1308.91|1304.91|1311.87|1307.87|1305.16|1301.16|1049
1611645900000|2021-01-26 07:25:00|1308.89|1304.89|1308.26|1304.26|1312.79|1308.79|1306.62|1302.62|956
1611646200000|2021-01-26 07:30:00|1308.29|1304.29|1311.57|1307.57|1314.31|1310.31|1308.29|1304.29|861
1611646500000|2021-01-26 07:35:00|1311.63|1307.63|1313.25|1309.25|1315.05|1311.05|1310.7|1306.7|887
1611646800000|2021-01-26 07:40:00|1313.24|1309.24|1313.67|1309.67|1316.65|1312.65|1311.81|1307.81|898
1611647100000|2021-01-26 07:45:00|1313.69|1309.69|1322.24|1318.24|1322.98|1318.98|1311.68|1307.68|1035
1611647400000|2021-01-26 07:50:00|1322.2|1318.2|1323.16|1319.16|1326.69|1322.69|1321.77|1317.77|948
1611647700000|2021-01-26 07:55:00|1323.14|1319.14|1319.93|1315.93|1326.33|1322.33|1319.59|1315.59|905
1611648000000|2021-01-26 08:00:00|1320.07|1316.07|1309.86|1305.86|1327.4|1323.4|1308.65|1304.65|1040
1611648300000|2021-01-26 08:05:00|1309.87|1305.87|1315.48|1311.48|1316.87|1312.87|1309.59|1305.59|986
1611648600000|2021-01-26 08:10:00|1315.49|1311.49|1313.7|1309.7|1317.46|1313.46|1313.55|1309.55|904
1611648900000|2021-01-26 08:15:00|1313.88|1309.88|1320.06|1316.06|1320.86|1316.86|1313.69|1309.69|910
1611649200000|2021-01-26 08:20:00|1320.09|1316.09|1320.57|1316.57|1321.01|1317.01|1319.64|1315.64|780
1611649500000|2021-01-26 08:25:00|1320.65|1316.65|1320.62|1316.62|1321.43|1317.43|1319.51|1315.51|805
1611649800000|2021-01-26 08:30:00|1320.69|1316.69|1324.27|1320.27|1328.13|1324.13|1320.64|1316.64|940
1611650100000|2021-01-26 08:35:00|1324.04|1320.04|1331.79|1327.79|1333.23|1329.23|1323.55|1319.55|892
1611650400000|2021-01-26 08:40:00|1331.72|1327.72|1332.45|1328.45|1335.72|1331.72|1329.31|1325.31|917
1611650700000|2021-01-26 08:45:00|1332.41|1328.41|1330.37|1326.37|1335|1331|1329.14|1325.14|941
1611651000000|2021-01-26 08:50:00|1330.41|1326.41|1330.25|1326.25|1332.74|1328.74|1328.31|1324.31|938
1611651300000|2021-01-26 08:55:00|1330.28|1326.28|1331.38|1327.38|1332.16|1328.16|1329.62|1325.62|888
1611651600000|2021-01-26 09:00:00|1331.36|1327.36|1334.33|1330.33|1334.69|1330.69|1325.43|1321.43|918
1611651900000|2021-01-26 09:05:00|1334.34|1330.34|1329.11|1325.11|1335.04|1331.04|1328.42|1324.42|967
1611652200000|2021-01-26 09:10:00|1329.06|1325.06|1325.74|1321.74|1331.98|1327.98|1324.81|1320.81|891
1611652500000|2021-01-26 09:15:00|1325.73|1321.73|1317.82|1313.82|1325.73|1321.73|1316.51|1312.51|1008
1611652800000|2021-01-26 09:20:00|1317.81|1313.81|1317.61|1313.61|1318.79|1314.79|1314.27|1310.27|865
1611653100000|2021-01-26 09:25:00|1317.5|1313.5|1314.56|1310.56|1319.42|1315.42|1313.99|1309.99|927
1611653400000|2021-01-26 09:30:00|1314.53|1310.53|1316.36|1312.36|1317.59|1313.59|1313.21|1309.21|980
1611653700000|2021-01-26 09:35:00|1316.35|1312.35|1314.17|1310.17|1317.47|1313.47|1312.81|1308.81|997
1611654000000|2021-01-26 09:40:00|1314.16|1310.16|1312.04|1308.04|1315.8|1311.8|1311.37|1307.37|908
1611654300000|2021-01-26 09:45:00|1312.03|1308.03|1301.71|1297.71|1314.29|1310.29|1300.75|1296.75|1000
1611654600000|2021-01-26 09:50:00|1301.59|1297.59|1307.41|1303.41|1309.32|1305.32|1297.81|1293.81|955
1611654900000|2021-01-26 09:55:00|1307.52|1303.52|1317.88|1313.88|1319.22|1315.22|1307.05|1303.05|996
1611655200000|2021-01-26 10:00:00|1317.89|1313.89|1321.83|1317.83|1324.16|1320.16|1317.82|1313.82|1018
1611655500000|2021-01-26 10:05:00|1321.8|1317.8|1313.84|1309.84|1323.26|1319.26|1313.56|1309.56|954
1611655800000|2021-01-26 10:10:00|1313.86|1309.86|1320.06|1316.06|1321.07|1317.07|1313.11|1309.11|1037
1611656100000|2021-01-26 10:15:00|1320.05|1316.05|1329.14|1325.14|1329.21|1325.21|1319.6|1315.6|974
1611656400000|2021-01-26 10:20:00|1329.17|1325.17|1337.82|1333.82|1337.82|1333.82|1327.84|1323.84|965
1611656700000|2021-01-26 10:25:00|1337.86|1333.86|1336.1|1332.1|1340.63|1336.63|1332.62|1328.62|914
1611657000000|2021-01-26 10:30:00|1336.05|1332.05|1334.71|1330.71|1341.79|1337.79|1332.98|1328.98|998
1611657300000|2021-01-26 10:35:00|1334.5|1330.5|1338|1334|1339.07|1335.07|1334.15|1330.15|948
1611657600000|2021-01-26 10:40:00|1337.94|1333.94|1340.46|1336.46|1341.55|1337.55|1336.3|1332.3|895
1611657900000|2021-01-26 10:45:00|1340.45|1336.45|1338.03|1334.03|1347.11|1343.11|1337.54|1333.54|916
1611658200000|2021-01-26 10:50:00|1337.88|1333.88|1335.88|1331.88|1338.3|1334.3|1333.46|1329.46|922
1611658500000|2021-01-26 10:55:00|1335.8|1331.8|1339.14|1335.14|1339.21|1335.21|1335.27|1331.27|813
1611658800000|2021-01-26 11:00:00|1339.15|1335.15|1332.94|1328.94|1339.28|1335.28|1331.68|1327.68|926
1611659100000|2021-01-26 11:05:00|1332.79|1328.79|1328.02|1324.02|1335.49|1331.49|1327.8|1323.8|856
1611659400000|2021-01-26 11:10:00|1328.22|1324.22|1328.09|1324.09|1329.16|1325.16|1324.51|1320.51|950
1611659700000|2021-01-26 11:15:00|1328.12|1324.12|1328.89|1324.89|1330.74|1326.74|1327.38|1323.38|849
1611660000000|2021-01-26 11:20:00|1328.96|1324.96|1319.02|1315.02|1329.03|1325.03|1318.56|1314.56|1004
1611660300000|2021-01-26 11:25:00|1318.95|1314.95|1320.29|1316.29|1320.43|1316.43|1314.82|1310.82|1016
1611660600000|2021-01-26 11:30:00|1320.31|1316.31|1316.33|1312.33|1324.84|1320.84|1314.06|1310.06|998
1611660900000|2021-01-26 11:35:00|1316.35|1312.35|1322.83|1318.83|1323.27|1319.27|1316.35|1312.35|940
1611661200000|2021-01-26 11:40:00|1322.74|1318.74|1327.82|1323.82|1328.23|1324.23|1321.66|1317.66|914
1611661500000|2021-01-26 11:45:00|1327.91|1323.91|1317.01|1313.01|1328.27|1324.27|1315.91|1311.91|916
1611661800000|2021-01-26 11:50:00|1316.94|1312.94|1319.97|1315.97|1320.09|1316.09|1314.88|1310.88|1038
1611662100000|2021-01-26 11:55:00|1319.78|1315.78|1315.54|1311.54|1319.78|1315.78|1312.54|1308.54|993
1611662400000|2021-01-26 12:00:00|1315.64|1311.64|1317.61|1313.61|1321.6|1317.6|1308.06|1304.06|1086
1611662700000|2021-01-26 12:05:00|1317.44|1313.44|1316.55|1312.55|1320.1|1316.1|1314.59|1310.59|1031
1611663000000|2021-01-26 12:10:00|1316.28|1312.28|1316.67|1312.67|1321.51|1317.51|1316.28|1312.28|956
1611663300000|2021-01-26 12:15:00|1316.63|1312.63|1315.39|1311.39|1321.61|1317.61|1315.36|1311.36|1015
1611663600000|2021-01-26 12:20:00|1315.41|1311.41|1313.97|1309.97|1318.82|1314.82|1312.85|1308.85|1003
1611663900000|2021-01-26 12:25:00|1313.96|1309.96|1309.62|1305.62|1314.34|1310.34|1307.62|1303.62|1053
1611664200000|2021-01-26 12:30:00|1309.57|1305.57|1307.71|1303.71|1310.97|1306.97|1304.75|1300.75|1059
1611664500000|2021-01-26 12:35:00|1307.74|1303.74|1311.02|1307.02|1311.19|1307.19|1306.15|1302.15|993
1611664800000|2021-01-26 12:40:00|1310.97|1306.97|1306.1|1302.1|1315.65|1311.65|1305.83|1301.83|994
1611665100000|2021-01-26 12:45:00|1306.12|1302.12|1301.74|1297.74|1307.25|1303.25|1298.99|1294.99|1087
1611665400000|2021-01-26 12:50:00|1301.72|1297.72|1283.54|1279.54|1303.23|1299.23|1281.42|1277.42|1040
1611665700000|2021-01-26 12:55:00|1283.68|1279.68|1275.93|1271.93|1284.83|1280.83|1274.07|1270.07|1094
1611666000000|2021-01-26 13:00:00|1275.65|1271.65|1265.1|1261.1|1279.79|1275.79|1264.26|1260.26|1070
1611666300000|2021-01-26 13:05:00|1265.21|1261.21|1280.73|1276.73|1282.01|1278.01|1263.51|1259.51|1096
1611666600000|2021-01-26 13:10:00|1280.76|1276.76|1287.22|1283.22|1289.84|1285.84|1280.32|1276.32|1006
1611666900000|2021-01-26 13:15:00|1287.32|1283.32|1288.65|1284.65|1293.36|1289.36|1282.88|1278.88|1052
1611667200000|2021-01-26 13:20:00|1288.67|1284.67|1285.9|1281.9|1293.46|1289.46|1285.48|1281.48|963
1611667500000|2021-01-26 13:25:00|1285.92|1281.92|1279.06|1275.06|1287.4|1283.4|1279.06|1275.06|1017
1611667800000|2021-01-26 13:30:00|1279.22|1275.22|1288.07|1284.07|1292.15|1288.15|1279.05|1275.05|1012
1611668100000|2021-01-26 13:35:00|1288.13|1284.13|1289.94|1285.94|1295.23|1291.23|1286.8|1282.8|928
1611668400000|2021-01-26 13:40:00|1289.88|1285.88|1285.34|1281.34|1291.8|1287.8|1284.3|1280.3|940
1611668700000|2021-01-26 13:45:00|1285.43|1281.43|1295.88|1291.88|1296.44|1292.44|1283.11|1279.11|967
1611669000000|2021-01-26 13:50:00|1295.84|1291.84|1290.8|1286.8|1295.84|1291.84|1290.11|1286.11|977
1611669300000|2021-01-26 13:55:00|1290.78|1286.78|1287.92|1283.92|1291.56|1287.56|1286.15|1282.15|960
1611669600000|2021-01-26 14:00:00|1288.02|1284.02|1292.32|1288.32|1292.74|1288.74|1286.27|1282.27|1021
1611669900000|2021-01-26 14:05:00|1292.36|1288.36|1276.84|1272.84|1293.47|1289.47|1276.74|1272.74|1006
1611670200000|2021-01-26 14:10:00|1276.77|1272.77|1283.67|1279.67|1284.35|1280.35|1276.6|1272.6|942
1611670500000|2021-01-26 14:15:00|1283.75|1279.75|1283.99|1279.99|1288.19|1284.19|1279.71|1275.71|977
1611670800000|2021-01-26 14:20:00|1284|1280|1278.61|1274.61|1287.28|1283.28|1278.32|1274.32|1011
1611671100000|2021-01-26 14:25:00|1278.66|1274.66|1272.19|1268.19|1278.85|1274.85|1269.49|1265.49|970
1611671400000|2021-01-26 14:30:00|1272.2|1268.2|1265.68|1261.68|1276.99|1272.99|1265.65|1261.65|1043
1611671700000|2021-01-26 14:35:00|1265.82|1261.82|1254.12|1250.12|1266.46|1262.46|1254.04|1250.04|1090
1611672000000|2021-01-26 14:40:00|1254.02|1250.02|1252.34|1248.34|1260.4|1256.4|1250.2|1246.2|1009
1611672300000|2021-01-26 14:45:00|1252.37|1248.37|1264.44|1260.44|1265.49|1261.49|1247.99|1243.99|1056
1611672600000|2021-01-26 14:50:00|1264.46|1260.46|1265.73|1261.73|1268.06|1264.06|1260.49|1256.49|1053
1611672900000|2021-01-26 14:55:00|1265.72|1261.72|1262.9|1258.9|1268.25|1264.25|1261.95|1257.95|968
1611673200000|2021-01-26 15:00:00|1262.98|1258.98|1271.86|1267.86|1272.5|1268.5|1262.67|1258.67|919
1611673500000|2021-01-26 15:05:00|1271.84|1267.84|1278.38|1274.38|1278.86|1274.86|1271.09|1267.09|894
1611673800000|2021-01-26 15:10:00|1278.34|1274.34|1277.09|1273.09|1281.04|1277.04|1276.38|1272.38|905
1611674100000|2021-01-26 15:15:00|1277.22|1273.22|1274.84|1270.84|1277.58|1273.58|1274.78|1270.78|770
1611674400000|2021-01-26 15:20:00|1274.8|1270.8|1276.82|1272.82|1277.56|1273.56|1274.8|1270.8|805
1611674700000|2021-01-26 15:25:00|1276.81|1272.81|1281.26|1277.26|1284.47|1280.47|1276.81|1272.81|940
1611675000000|2021-01-26 15:30:00|1281.27|1277.27|1289.03|1285.03|1289.18|1285.18|1280.5|1276.5|985
1611675300000|2021-01-26 15:35:00|1289.12|1285.12|1290.68|1286.68|1292.11|1288.11|1288.22|1284.22|974
1611675600000|2021-01-26 15:40:00|1290.7|1286.7|1290.35|1286.35|1293.09|1289.09|1289.08|1285.08|765
1611675900000|2021-01-26 15:45:00|1290.36|1286.36|1286.29|1282.29|1293.73|1289.73|1286.06|1282.06|972
1611676200000|2021-01-26 15:50:00|1286.26|1282.26|1289.91|1285.91|1289.91|1285.91|1281.35|1277.35|914
1611676500000|2021-01-26 15:55:00|1289.9|1285.9|1283.25|1279.25|1291.29|1287.29|1282.95|1278.95|818
1611676800000|2021-01-26 16:00:00|1283.23|1279.23|1302.26|1298.26|1302.26|1298.26|1276.13|1272.13|1064
1611677100000|2021-01-26 16:05:00|1302.24|1298.24|1302.94|1298.94|1309.44|1305.44|1301.27|1297.27|1039
1611677400000|2021-01-26 16:10:00|1302.86|1298.86|1283.98|1279.98|1302.96|1298.96|1283.55|1279.55|1064
1611677700000|2021-01-26 16:15:00|1284|1280|1278.62|1274.62|1286.47|1282.47|1271.31|1267.31|1083
1611678000000|2021-01-26 16:20:00|1278.52|1274.52|1285.36|1281.36|1287.09|1283.09|1275.42|1271.42|1046
1611678300000|2021-01-26 16:25:00|1285.44|1281.44|1293.32|1289.32|1293.46|1289.46|1283.5|1279.5|986
1611678600000|2021-01-26 16:30:00|1293.31|1289.31|1300.53|1296.53|1305.26|1301.26|1292.28|1288.28|1024
1611678900000|2021-01-26 16:35:00|1300.81|1296.81|1305.55|1301.55|1305.55|1301.55|1298.15|1294.15|945
1611679200000|2021-01-26 16:40:00|1305.49|1301.49|1309.04|1305.04|1311.19|1307.19|1303.59|1299.59|961
1611679500000|2021-01-26 16:45:00|1309|1305|1309.73|1305.73|1310.83|1306.83|1308.43|1304.43|886
1611679800000|2021-01-26 16:50:00|1309.75|1305.75|1311.66|1307.66|1312.21|1308.21|1303.3|1299.3|941
1611680100000|2021-01-26 16:55:00|1311.7|1307.7|1311.6|1307.6|1312.17|1308.17|1308.51|1304.51|901
1611680400000|2021-01-26 17:00:00|1311.59|1307.59|1315.81|1311.81|1317.29|1313.29|1311.59|1307.59|779
1611680700000|2021-01-26 17:05:00|1315.99|1311.99|1316.36|1312.36|1316.98|1312.98|1315.23|1311.23|643
1611681000000|2021-01-26 17:10:00|1316.42|1312.42|1316.28|1312.28|1320.08|1316.08|1316.18|1312.18|651
1611681300000|2021-01-26 17:15:00|1316.26|1312.26|1308.72|1304.72|1317.02|1313.02|1306.82|1302.82|885
1611681600000|2021-01-26 17:20:00|1308.7|1304.7|1314.23|1310.23|1316.08|1312.08|1308.63|1304.63|754
1611681900000|2021-01-26 17:25:00|1314.15|1310.15|1321.31|1317.31|1323.17|1319.17|1308.68|1304.68|1026
1611682200000|2021-01-26 17:30:00|1321.17|1317.17|1320.14|1316.14|1322.77|1318.77|1315.34|1311.34|970
1611682500000|2021-01-26 17:35:00|1320.15|1316.15|1317.52|1313.52|1320.57|1316.57|1317.03|1313.03|980
1611682800000|2021-01-26 17:40:00|1317.55|1313.55|1312.47|1308.47|1318.22|1314.22|1311.27|1307.27|900
1611683100000|2021-01-26 17:45:00|1312.5|1308.5|1316.43|1312.43|1316.58|1312.58|1311.76|1307.76|905
1611683400000|2021-01-26 17:50:00|1316.44|1312.44|1326.78|1322.78|1326.88|1322.88|1315.45|1311.45|977
1611683700000|2021-01-26 17:55:00|1326.75|1322.75|1332.43|1328.43|1332.72|1328.72|1326.75|1322.75|949
1611684000000|2021-01-26 18:00:00|1332.33|1328.33|1329.17|1325.17|1338.03|1334.03|1328.85|1324.85|969
1611684300000|2021-01-26 18:05:00|1329.28|1325.28|1322.54|1318.54|1331.41|1327.41|1321.93|1317.93|884
1611684600000|2021-01-26 18:10:00|1322.55|1318.55|1325.21|1321.21|1325.21|1321.21|1321.72|1317.72|886
1611684900000|2021-01-26 18:15:00|1325.33|1321.33|1334.94|1330.94|1336.27|1332.27|1324.67|1320.67|955
1611685200000|2021-01-26 18:20:00|1334.95|1330.95|1330.59|1326.59|1336.93|1332.93|1329.36|1325.36|934
1611685500000|2021-01-26 18:25:00|1330.57|1326.57|1331.3|1327.3|1334.46|1330.46|1330.55|1326.55|866
1611685800000|2021-01-26 18:30:00|1331.27|1327.27|1339.99|1335.99|1340.41|1336.41|1331.2|1327.2|950
1611686100000|2021-01-26 18:35:00|1339.91|1335.91|1334.4|1330.4|1341.44|1337.44|1334.4|1330.4|896
1611686400000|2021-01-26 18:40:00|1334.31|1330.31|1333.3|1329.3|1336.73|1332.73|1330.79|1326.79|607
1611686700000|2021-01-26 18:45:00|1333.31|1329.31|1332.82|1328.82|1335.29|1331.29|1330.51|1326.51|770
1611687000000|2021-01-26 18:50:00|1332.81|1328.81|1330.66|1326.66|1334.43|1330.43|1330.49|1326.49|861
1611687300000|2021-01-26 18:55:00|1330.65|1326.65|1336.61|1332.61|1340.49|1336.49|1327.5|1323.5|967
1611687600000|2021-01-26 19:00:00|1336.58|1332.58|1346.24|1342.24|1346.98|1342.98|1336.46|1332.46|997
1611687900000|2021-01-26 19:05:00|1346.23|1342.23|1352.73|1348.73|1353.37|1349.37|1345.14|1341.14|905
1611688200000|2021-01-26 19:10:00|1352.72|1348.72|1347.77|1343.77|1356.64|1352.64|1346.64|1342.64|964
1611688500000|2021-01-26 19:15:00|1347.63|1343.63|1345.66|1341.66|1351.88|1347.88|1344.46|1340.46|975
1611688800000|2021-01-26 19:20:00|1345.75|1341.75|1340.16|1336.16|1349.05|1345.05|1340.14|1336.14|960
1611689100000|2021-01-26 19:25:00|1340.17|1336.17|1340.12|1336.12|1342.63|1338.63|1338.39|1334.39|916
1611689400000|2021-01-26 19:30:00|1340.11|1336.11|1347.36|1343.36|1348.74|1344.74|1339.95|1335.95|869
1611689700000|2021-01-26 19:35:00|1347.38|1343.38|1340.95|1336.95|1348.82|1344.82|1339.97|1335.97|920
1611690000000|2021-01-26 19:40:00|1340.76|1336.76|1345.85|1341.85|1347.21|1343.21|1340.21|1336.21|992
1611690300000|2021-01-26 19:45:00|1345.88|1341.88|1342.26|1338.26|1345.93|1341.93|1341.19|1337.19|946
1611690600000|2021-01-26 19:50:00|1342.22|1338.22|1341.46|1337.46|1342.27|1338.27|1336.14|1332.14|976
1611690900000|2021-01-26 19:55:00|1341.45|1337.45|1344.67|1340.67|1344.67|1340.67|1339.56|1335.56|947
1611691200000|2021-01-26 20:00:00|1344.73|1340.73|1354.13|1350.13|1354.61|1350.61|1344.32|1340.32|855
1611691500000|2021-01-26 20:05:00|1354.02|1350.02|1357.77|1353.77|1358.5|1354.5|1350.11|1346.11|900
1611691800000|2021-01-26 20:10:00|1357.78|1353.78|1362.63|1358.63|1364.75|1360.75|1357.77|1353.77|848
1611692100000|2021-01-26 20:15:00|1362.31|1358.31|1358.2|1354.2|1364.89|1360.89|1358.01|1354.01|950
1611692400000|2021-01-26 20:20:00|1358.19|1354.19|1353.67|1349.67|1359.44|1355.44|1352.01|1348.01|939
1611692700000|2021-01-26 20:25:00|1353.73|1349.73|1351.86|1347.86|1356.09|1352.09|1351.8|1347.8|972
1611693000000|2021-01-26 20:30:00|1351.83|1347.83|1341.4|1337.4|1354.44|1350.44|1340.28|1336.28|972
1611693300000|2021-01-26 20:35:00|1341.37|1337.37|1341.94|1337.94|1343.25|1339.25|1339.21|1335.21|939
1611693600000|2021-01-26 20:40:00|1341.81|1337.81|1342.13|1338.13|1344.32|1340.32|1340.7|1336.7|943
1611693900000|2021-01-26 20:45:00|1342.2|1338.2|1338.99|1334.99|1343.73|1339.73|1338.31|1334.31|978
1611694200000|2021-01-26 20:50:00|1338.97|1334.97|1338|1334|1342.01|1338.01|1337.81|1333.81|925
1611694500000|2021-01-26 20:55:00|1338.01|1334.01|1339.5|1335.5|1340.68|1336.68|1334.64|1330.64|961
1611694800000|2021-01-26 21:00:00|1339.49|1335.49|1337.78|1333.78|1343.31|1339.31|1334.43|1330.43|901
1611695100000|2021-01-26 21:05:00|1337.79|1333.79|1339.98|1335.98|1341.67|1337.67|1337.65|1333.65|914
1611695400000|2021-01-26 21:10:00|1339.97|1335.97|1340.17|1336.17|1340.77|1336.77|1337.92|1333.92|852
1611695700000|2021-01-26 21:15:00|1340.19|1336.19|1333.46|1329.46|1341.15|1337.15|1332.63|1328.63|913
1611696000000|2021-01-26 21:20:00|1333.58|1329.58|1347.73|1343.73|1349.42|1345.42|1333.04|1329.04|986
1611696300000|2021-01-26 21:25:00|1348.04|1344.04|1356.91|1352.91|1357.08|1353.08|1348.04|1344.04|850
1611696600000|2021-01-26 21:30:00|1356.96|1352.96|1356.27|1352.27|1365.41|1361.41|1351.79|1347.79|896
1611696900000|2021-01-26 21:35:00|1356.28|1352.28|1348.01|1344.01|1358.89|1354.89|1345.62|1341.62|983
1611697200000|2021-01-26 21:40:00|1348.04|1344.04|1352.31|1348.31|1355.06|1351.06|1347.76|1343.76|977
1611697500000|2021-01-26 21:45:00|1352.35|1348.35|1346.1|1342.1|1352.99|1348.99|1345.33|1341.33|975
1611697800000|2021-01-26 21:50:00|1346.06|1342.06|1341.87|1337.87|1346.06|1342.06|1337.77|1333.77|1002
1611698100000|2021-01-26 21:55:00|1342.1|1338.1|1336.85|1332.85|1342.1|1338.1|1335.05|1331.05|976
1611698400000|2021-01-26 22:00:00|1336.79|1332.79|1335.29|1331.29|1337.99|1333.99|1332.82|1328.82|757
1611698700000|2021-01-26 22:05:00|1335.3|1331.3|1333.16|1329.16|1337.06|1333.06|1333.15|1329.15|815
1611699000000|2021-01-26 22:10:00|1333.09|1329.09|1337.99|1333.99|1340.81|1336.81|1332.91|1328.91|693
1611699300000|2021-01-26 22:15:00|1338.12|1334.12|1336.12|1332.12|1341.01|1337.01|1336.11|1332.11|543
1611699600000|2021-01-26 22:20:00|1336.31|1332.31|1331.97|1327.97|1337.65|1333.65|1328.9|1324.9|755
1611699900000|2021-01-26 22:25:00|1331.98|1327.98|1346.29|1342.29|1346.29|1342.29|1331.84|1327.84|615
1611700200000|2021-01-26 22:30:00|1346.32|1342.32|1344.87|1340.87|1349.54|1345.54|1341.16|1337.16|642
1611700500000|2021-01-26 22:35:00|1344.88|1340.88|1349.93|1345.93|1349.94|1345.94|1341.81|1337.81|696
1611700800000|2021-01-26 22:40:00|1349.95|1345.95|1353.83|1349.83|1353.95|1349.95|1348.04|1344.04|729
1611701100000|2021-01-26 22:45:00|1354.08|1350.08|1352.89|1348.89|1357.76|1353.76|1350.2|1346.2|704
1611701400000|2021-01-26 22:50:00|1352.9|1348.9|1349.73|1345.73|1352.98|1348.98|1346.51|1342.51|711
1611701700000|2021-01-26 22:55:00|1349.77|1345.77|1363.83|1359.83|1363.83|1359.83|1349.77|1345.77|879
1611702000000|2021-01-26 23:00:00|1363.79|1359.79|1373.4|1369.4|1373.41|1369.41|1363.77|1359.77|891
1611702300000|2021-01-26 23:05:00|1373.39|1369.39|1371.52|1367.52|1377.37|1373.37|1369.67|1365.67|853
1611702600000|2021-01-26 23:10:00|1371.51|1367.51|1369.22|1365.22|1375.63|1371.63|1367.45|1363.45|1001
1611702900000|2021-01-26 23:15:00|1369.06|1365.06|1374.05|1370.05|1375.29|1371.29|1368.83|1364.83|941
1611703200000|2021-01-26 23:20:00|1374.04|1370.04|1371.93|1367.93|1374.04|1370.04|1369.55|1365.55|965
1611703500000|2021-01-26 23:25:00|1371.79|1367.79|1370.73|1366.73|1371.84|1367.84|1366.21|1362.21|955
1611703800000|2021-01-26 23:30:00|1370.71|1366.71|1366|1362|1373.54|1369.54|1364.95|1360.95|974
1611704100000|2021-01-26 23:35:00|1365.97|1361.97|1358.62|1354.62|1366.98|1362.98|1357.27|1353.27|979
1611704400000|2021-01-26 23:40:00|1358.61|1354.61|1362.16|1358.16|1365|1361|1358.49|1354.49|938
1611704700000|2021-01-26 23:45:00|1361.74|1357.74|1353.57|1349.57|1362.84|1358.84|1353.54|1349.54|963
1611705000000|2021-01-26 23:50:00|1353.4|1349.4|1355.56|1351.56|1357.82|1353.82|1353.23|1349.23|979
1611705300000|2021-01-26 23:55:00|1355.57|1351.57|1369.72|1365.72|1370.87|1366.87|1354.6|1350.6|1007
1611705600000|2021-01-27 00:00:00|1369.71|1365.71|1360.84|1356.84|1376.89|1372.89|1360.27|1356.27|1051
1611705900000|2021-01-27 00:05:00|1360.94|1356.94|1354.69|1350.69|1360.94|1356.94|1353.58|1349.58|1030
1611706200000|2021-01-27 00:10:00|1354.5|1350.5|1350.56|1346.56|1358.96|1354.96|1349.68|1345.68|972
1611706500000|2021-01-27 00:15:00|1350.53|1346.53|1350.21|1346.21|1354.54|1350.54|1347.01|1343.01|900
1611706800000|2021-01-27 00:20:00|1350.44|1346.44|1355.09|1351.09|1356.76|1352.76|1348.81|1344.81|998
1611707100000|2021-01-27 00:25:00|1355.16|1351.16|1355.32|1351.32|1357.86|1353.86|1353.36|1349.36|973
1611707400000|2021-01-27 00:30:00|1355.31|1351.31|1354.55|1350.55|1360.34|1356.34|1354.38|1350.38|984
1611707700000|2021-01-27 00:35:00|1354.56|1350.56|1342.5|1338.5|1357.48|1353.48|1341.49|1337.49|1074
1611708000000|2021-01-27 00:40:00|1342.56|1338.56|1347.32|1343.32|1347.38|1343.38|1339.6|1335.6|990
1611708300000|2021-01-27 00:45:00|1347.19|1343.19|1345.6|1341.6|1349.32|1345.32|1344.92|1340.92|898
1611708600000|2021-01-27 00:50:00|1345.57|1341.57|1337.79|1333.79|1346.96|1342.96|1335.5|1331.5|922
1611708900000|2021-01-27 00:55:00|1337.84|1333.84|1349.63|1345.63|1349.83|1345.83|1337.75|1333.75|967
1611709200000|2021-01-27 01:00:00|1349.68|1345.68|1343.39|1339.39|1353.01|1349.01|1342.25|1338.25|1007
1611709500000|2021-01-27 01:05:00|1343.37|1339.37|1339.35|1335.35|1345.64|1341.64|1339.22|1335.22|1021
1611709800000|2021-01-27 01:10:00|1339.31|1335.31|1340.34|1336.34|1343.11|1339.11|1339.01|1335.01|976
1611710100000|2021-01-27 01:15:00|1340.33|1336.33|1339.2|1335.2|1345.07|1341.07|1333.64|1329.64|996
1611710400000|2021-01-27 01:20:00|1339.26|1335.26|1334.3|1330.3|1340.37|1336.37|1333.59|1329.59|1001
1611710700000|2021-01-27 01:25:00|1334.32|1330.32|1331.21|1327.21|1334.98|1330.98|1330.98|1326.98|989
1611711000000|2021-01-27 01:30:00|1331.24|1327.24|1334.8|1330.8|1337.71|1333.71|1331.23|1327.23|975
1611711300000|2021-01-27 01:35:00|1334.78|1330.78|1330.61|1326.61|1338.2|1334.2|1329.23|1325.23|991
1611711600000|2021-01-27 01:40:00|1330.6|1326.6|1326.2|1322.2|1332.31|1328.31|1324.25|1320.25|1002
1611711900000|2021-01-27 01:45:00|1326.12|1322.12|1319.68|1315.68|1326.33|1322.33|1317.64|1313.64|1051
1611712200000|2021-01-27 01:50:00|1319.71|1315.71|1322.73|1318.73|1325.52|1321.52|1319.71|1315.71|1001
1611712500000|2021-01-27 01:55:00|1322.59|1318.59|1322.89|1318.89|1327.62|1323.62|1322.14|1318.14|953
1611712800000|2021-01-27 02:00:00|1322.94|1318.94|1328.23|1324.23|1328.95|1324.95|1320.92|1316.92|905
1611713100000|2021-01-27 02:05:00|1328.26|1324.26|1328.73|1324.73|1330.76|1326.76|1327.58|1323.58|918
1611713400000|2021-01-27 02:10:00|1328.7|1324.7|1328.02|1324.02|1330.36|1326.36|1326.37|1322.37|859
1611713700000|2021-01-27 02:15:00|1328.01|1324.01|1330.66|1326.66|1331.65|1327.65|1327.9|1323.9|851
1611714000000|2021-01-27 02:20:00|1330.61|1326.61|1329.85|1325.85|1332.12|1328.12|1329.67|1325.67|770
1611714300000|2021-01-27 02:25:00|1329.83|1325.83|1325.52|1321.52|1333.5|1329.5|1324.57|1320.57|846
1611714600000|2021-01-27 02:30:00|1325.51|1321.51|1318.06|1314.06|1330.3|1326.3|1317.81|1313.81|964
1611714900000|2021-01-27 02:35:00|1318.14|1314.14|1317.67|1313.67|1318.52|1314.52|1314.03|1310.03|962
1611715200000|2021-01-27 02:40:00|1317.7|1313.7|1317.9|1313.9|1322.63|1318.63|1315.04|1311.04|969
1611715500000|2021-01-27 02:45:00|1317.95|1313.95|1321.4|1317.4|1321.46|1317.46|1314.29|1310.29|950
1611715800000|2021-01-27 02:50:00|1321.39|1317.39|1318.46|1314.46|1321.73|1317.73|1316.11|1312.11|976
1611716100000|2021-01-27 02:55:00|1318.44|1314.44|1305.39|1301.39|1318.44|1314.44|1304.62|1300.62|914
1611716400000|2021-01-27 03:00:00|1305.4|1301.4|1311.65|1307.65|1311.65|1307.65|1304.72|1300.72|903
1611716700000|2021-01-27 03:05:00|1311.58|1307.58|1310.34|1306.34|1311.93|1307.93|1309.28|1305.28|829
1611717000000|2021-01-27 03:10:00|1310.44|1306.44|1308.14|1304.14|1310.44|1306.44|1306.41|1302.41|824
1611717300000|2021-01-27 03:15:00|1308.13|1304.13|1311.89|1307.89|1311.92|1307.92|1306.03|1302.03|871
1611717600000|2021-01-27 03:20:00|1311.88|1307.88|1312.23|1308.23|1312.23|1308.23|1309.21|1305.21|772
1611717900000|2021-01-27 03:25:00|1312.16|1308.16|1311.55|1307.55|1312.65|1308.65|1309.3|1305.3|648
1611718200000|2021-01-27 03:30:00|1311.57|1307.57|1309.84|1305.84|1313.89|1309.89|1309.06|1305.06|681
1611718500000|2021-01-27 03:35:00|1309.81|1305.81|1311.51|1307.51|1312.52|1308.52|1307.9|1303.9|802
1611718800000|2021-01-27 03:40:00|1311.48|1307.48|1308.32|1304.32|1311.51|1307.51|1308.14|1304.14|666
1611719100000|2021-01-27 03:45:00|1308.27|1304.27|1308.09|1304.09|1310.89|1306.89|1306.32|1302.32|709
1611719400000|2021-01-27 03:50:00|1308.15|1304.15|1311.84|1307.84|1312.91|1308.91|1307.7|1303.7|693
1611719700000|2021-01-27 03:55:00|1311.83|1307.83|1312.73|1308.73|1314.08|1310.08|1311.73|1307.73|724
1611720000000|2021-01-27 04:00:00|1312.8|1308.8|1306.57|1302.57|1312.88|1308.88|1305.45|1301.45|812
1611720300000|2021-01-27 04:05:00|1306.69|1302.69|1306.68|1302.68|1308.56|1304.56|1306.67|1302.67|486
1611720600000|2021-01-27 04:10:00|1306.67|1302.67|1303.96|1299.96|1309.21|1305.21|1302.37|1298.37|961
1611720900000|2021-01-27 04:15:00|1303.9|1299.9|1313.34|1309.34|1313.9|1309.9|1302.53|1298.53|874
1611721200000|2021-01-27 04:20:00|1313.37|1309.37|1316.08|1312.08|1317.35|1313.35|1311.96|1307.96|797
1611721500000|2021-01-27 04:25:00|1316.09|1312.09|1322.69|1318.69|1322.84|1318.84|1316.03|1312.03|722
1611721800000|2021-01-27 04:30:00|1322.65|1318.65|1315.8|1311.8|1322.72|1318.72|1315.66|1311.66|794
1611722100000|2021-01-27 04:35:00|1315.78|1311.78|1316.49|1312.49|1317.88|1313.88|1315.63|1311.63|771
1611722400000|2021-01-27 04:40:00|1316.51|1312.51|1316.89|1312.89|1317.84|1313.84|1316.38|1312.38|783
1611722700000|2021-01-27 04:45:00|1316.88|1312.88|1317.69|1313.69|1320.94|1316.94|1316.18|1312.18|857
1611723000000|2021-01-27 04:50:00|1317.67|1313.67|1310.67|1306.67|1317.81|1313.81|1308.42|1304.42|896
1611723300000|2021-01-27 04:55:00|1310.68|1306.68|1313.47|1309.47|1320.18|1316.18|1310.57|1306.57|919
1611723600000|2021-01-27 05:00:00|1313.48|1309.48|1308.79|1304.79|1314.43|1310.43|1308.76|1304.76|894
1611723900000|2021-01-27 05:05:00|1308.72|1304.72|1307.82|1303.82|1311.03|1307.03|1305.49|1301.49|981
1611724200000|2021-01-27 05:10:00|1307.81|1303.81|1306.17|1302.17|1312.82|1308.82|1305.4|1301.4|979
1611724500000|2021-01-27 05:15:00|1306.1|1302.1|1303.29|1299.29|1307.04|1303.04|1303.15|1299.15|860
1611724800000|2021-01-27 05:20:00|1303.3|1299.3|1299.75|1295.75|1306.88|1302.88|1299.73|1295.73|967
1611725100000|2021-01-27 05:25:00|1299.88|1295.88|1291.39|1287.39|1300.05|1296.05|1286.31|1282.31|1024
1611725400000|2021-01-27 05:30:00|1291.43|1287.43|1289.7|1285.7|1291.81|1287.81|1285.24|1281.24|898
1611725700000|2021-01-27 05:35:00|1289.69|1285.69|1288.39|1284.39|1292.13|1288.13|1286.69|1282.69|966
1611726000000|2021-01-27 05:40:00|1288.51|1284.51|1282.59|1278.59|1290.78|1286.78|1281.35|1277.35|921
1611726300000|2021-01-27 05:45:00|1282.48|1278.48|1283.86|1279.86|1286.72|1282.72|1278.05|1274.05|945
1611726600000|2021-01-27 05:50:00|1283.58|1279.58|1287.01|1283.01|1287.45|1283.45|1280.79|1276.79|922
1611726900000|2021-01-27 05:55:00|1286.96|1282.96|1287.53|1283.53|1289.56|1285.56|1284.27|1280.27|817
1611727200000|2021-01-27 06:00:00|1287.54|1283.54|1291.21|1287.21|1293.06|1289.06|1286.42|1282.42|690
1611727500000|2021-01-27 06:05:00|1291.26|1287.26|1292.86|1288.86|1293.74|1289.74|1290.82|1286.82|810
1611727800000|2021-01-27 06:10:00|1292.92|1288.92|1282.3|1278.3|1293.08|1289.08|1282.27|1278.27|885
1611728100000|2021-01-27 06:15:00|1282.35|1278.35|1293.07|1289.07|1296.53|1292.53|1282.19|1278.19|989
1611728400000|2021-01-27 06:20:00|1293.03|1289.03|1291.33|1287.33|1297.42|1293.42|1291.27|1287.27|888
1611728700000|2021-01-27 06:25:00|1291.32|1287.32|1291.45|1287.45|1293.71|1289.71|1286.83|1282.83|857
1611729000000|2021-01-27 06:30:00|1291.42|1287.42|1297.22|1293.22|1297.23|1293.23|1289.1|1285.1|722
1611729300000|2021-01-27 06:35:00|1297.34|1293.34|1294.11|1290.11|1297.44|1293.44|1293.63|1289.63|795
1611729600000|2021-01-27 06:40:00|1294.1|1290.1|1294.32|1290.32|1295.21|1291.21|1287.39|1283.39|859
1611729900000|2021-01-27 06:45:00|1294.31|1290.31|1297.33|1293.33|1297.34|1293.34|1292.26|1288.26|716
1611730200000|2021-01-27 06:50:00|1297.3|1293.3|1292.77|1288.77|1298.17|1294.17|1292.51|1288.51|666
1611730500000|2021-01-27 06:55:00|1292.56|1288.56|1295.94|1291.94|1298.15|1294.15|1290.83|1286.83|803
1611730800000|2021-01-27 07:00:00|1295.93|1291.93|1293.33|1289.33|1296.73|1292.73|1293.22|1289.22|756
1611731100000|2021-01-27 07:05:00|1293.45|1289.45|1290.78|1286.78|1294.78|1290.78|1289.61|1285.61|715
1611731400000|2021-01-27 07:10:00|1290.75|1286.75|1294.29|1290.29|1294.96|1290.96|1289.4|1285.4|637
1611731700000|2021-01-27 07:15:00|1294.3|1290.3|1304.01|1300.01|1306.21|1302.21|1294.27|1290.27|874
1611732000000|2021-01-27 07:20:00|1304.04|1300.04|1310.43|1306.43|1312.88|1308.88|1304.02|1300.02|857
1611732300000|2021-01-27 07:25:00|1310.32|1306.32|1310.3|1306.3|1314.5|1310.5|1310.07|1306.07|782
1611732600000|2021-01-27 07:30:00|1310.29|1306.29|1307.72|1303.72|1312.24|1308.24|1307.7|1303.7|627
1611732900000|2021-01-27 07:35:00|1307.66|1303.66|1307.05|1303.05|1310.39|1306.39|1306.8|1302.8|702
1611733200000|2021-01-27 07:40:00|1307.06|1303.06|1303.75|1299.75|1309.28|1305.28|1303.7|1299.7|788
1611733500000|2021-01-27 07:45:00|1303.95|1299.95|1305.07|1301.07|1306.63|1302.63|1303.61|1299.61|744
1611733800000|2021-01-27 07:50:00|1304.91|1300.91|1307.05|1303.05|1308.61|1304.61|1304.43|1300.43|691
1611734100000|2021-01-27 07:55:00|1307.04|1303.04|1298.13|1294.13|1307.49|1303.49|1298.13|1294.13|794
1611734400000|2021-01-27 08:00:00|1298.17|1294.17|1287.26|1283.26|1298.17|1294.17|1283.53|1279.53|1054
1611734700000|2021-01-27 08:05:00|1287.22|1283.22|1291.07|1287.07|1291.74|1287.74|1285.33|1281.33|795
1611735000000|2021-01-27 08:10:00|1290.96|1286.96|1287.57|1283.57|1292.66|1288.66|1286.28|1282.28|803
1611735300000|2021-01-27 08:15:00|1287.64|1283.64|1289.6|1285.6|1290.32|1286.32|1286.74|1282.74|752
1611735600000|2021-01-27 08:20:00|1289.64|1285.64|1290.98|1286.98|1291.01|1287.01|1288.29|1284.29|617
1611735900000|2021-01-27 08:25:00|1290.88|1286.88|1291.49|1287.49|1294.03|1290.03|1288.96|1284.96|635
1611736200000|2021-01-27 08:30:00|1291.4|1287.4|1284.82|1280.82|1292.75|1288.75|1283.29|1279.29|888
1611736500000|2021-01-27 08:35:00|1284.78|1280.78|1280.5|1276.5|1284.83|1280.83|1280.03|1276.03|892
1611736800000|2021-01-27 08:40:00|1280.49|1276.49|1274.26|1270.26|1280.69|1276.69|1269.25|1265.25|976
1611737100000|2021-01-27 08:45:00|1274.3|1270.3|1274.41|1270.41|1279.17|1275.17|1273.82|1269.82|893
1611737400000|2021-01-27 08:50:00|1274.42|1270.42|1270.01|1266.01|1274.42|1270.42|1266.88|1262.88|1006
1611737700000|2021-01-27 08:55:00|1270|1266|1265.12|1261.12|1270.06|1266.06|1263.77|1259.77|998
1611738000000|2021-01-27 09:00:00|1265.18|1261.18|1269.91|1265.91|1273.57|1269.57|1263.66|1259.66|1018
1611738300000|2021-01-27 09:05:00|1270.06|1266.06|1256.76|1252.76|1270.15|1266.15|1256.29|1252.29|1029
1611738600000|2021-01-27 09:10:00|1256.66|1252.66|1256.39|1252.39|1259.49|1255.49|1255.35|1251.35|998
1611738900000|2021-01-27 09:15:00|1256.42|1252.42|1258.05|1254.05|1260.17|1256.17|1254.28|1250.28|1021
1611739200000|2021-01-27 09:20:00|1258.04|1254.04|1257.95|1253.95|1259.86|1255.86|1253.99|1249.99|914
1611739500000|2021-01-27 09:25:00|1257.96|1253.96|1262.93|1258.93|1266.92|1262.92|1257.49|1253.49|981
1611739800000|2021-01-27 09:30:00|1262.96|1258.96|1271.24|1267.24|1272.82|1268.82|1259.5|1255.5|985
1611740100000|2021-01-27 09:35:00|1271.22|1267.22|1270.9|1266.9|1273.05|1269.05|1268.26|1264.26|942
1611740400000|2021-01-27 09:40:00|1270.93|1266.93|1275.94|1271.94|1278.38|1274.38|1269.88|1265.88|982
1611740700000|2021-01-27 09:45:00|1275.91|1271.91|1271.24|1267.24|1276.09|1272.09|1271.03|1267.03|914
1611741000000|2021-01-27 09:50:00|1271.07|1267.07|1270.69|1266.69|1271.44|1267.44|1265.15|1261.15|964
1611741300000|2021-01-27 09:55:00|1270.68|1266.68|1274.94|1270.94|1276.08|1272.08|1269.93|1265.93|875
1611741600000|2021-01-27 10:00:00|1274.99|1270.99|1277.92|1273.92|1280.95|1276.95|1268.05|1264.05|946
1611741900000|2021-01-27 10:05:00|1278.13|1274.13|1272.24|1268.24|1279.25|1275.25|1271.15|1267.15|961
1611742200000|2021-01-27 10:10:00|1272.09|1268.09|1276.24|1272.24|1276.52|1272.52|1271.53|1267.53|982
1611742500000|2021-01-27 10:15:00|1276.11|1272.11|1273.55|1269.55|1277.82|1273.82|1271.48|1267.48|1024
1611742800000|2021-01-27 10:20:00|1273.31|1269.31|1277.83|1273.83|1279.52|1275.52|1272.89|1268.89|1012
1611743100000|2021-01-27 10:25:00|1277.8|1273.8|1283.75|1279.75|1284.05|1280.05|1277.27|1273.27|878
1611743400000|2021-01-27 10:30:00|1283.84|1279.84|1279.14|1275.14|1283.89|1279.89|1277.44|1273.44|833
1611743700000|2021-01-27 10:35:00|1279.13|1275.13|1278.66|1274.66|1281.04|1277.04|1277.25|1273.25|851
1611744000000|2021-01-27 10:40:00|1278.75|1274.75|1274.53|1270.53|1278.75|1274.75|1272.36|1268.36|879
1611744300000|2021-01-27 10:45:00|1274.52|1270.52|1266.33|1262.33|1276.02|1272.02|1264.58|1260.58|1003
1611744600000|2021-01-27 10:50:00|1266.19|1262.19|1269.57|1265.57|1269.57|1265.57|1265.8|1261.8|945
1611744900000|2021-01-27 10:55:00|1269.38|1265.38|1279.75|1275.75|1279.75|1275.75|1267.7|1263.7|913
1611745200000|2021-01-27 11:00:00|1279.79|1275.79|1292.28|1288.28|1292.75|1288.75|1277.93|1273.93|1035
1611745500000|2021-01-27 11:05:00|1292.26|1288.26|1295.53|1291.53|1300.3|1296.3|1292.26|1288.26|971
1611745800000|2021-01-27 11:10:00|1295.64|1291.64|1300.51|1296.51|1305.56|1301.56|1294.47|1290.47|1004
1611746100000|2021-01-27 11:15:00|1300.52|1296.52|1296.92|1292.92|1301.33|1297.33|1296.56|1292.56|866
1611746400000|2021-01-27 11:20:00|1296.91|1292.91|1293.65|1289.65|1297.2|1293.2|1291.44|1287.44|788
1611746700000|2021-01-27 11:25:00|1293.67|1289.67|1294.3|1290.3|1297.73|1293.73|1292|1288|1020
1611747000000|2021-01-27 11:30:00|1294.31|1290.31|1289.82|1285.82|1294.37|1290.37|1289.24|1285.24|970
1611747300000|2021-01-27 11:35:00|1289.8|1285.8|1294.45|1290.45|1298.98|1294.98|1289.48|1285.48|1015
1611747600000|2021-01-27 11:40:00|1294.41|1290.41|1273.69|1269.69|1294.56|1290.56|1271.22|1267.22|1037
1611747900000|2021-01-27 11:45:00|1273.58|1269.58|1266.57|1262.57|1276.9|1272.9|1264.82|1260.82|1059
1611748200000|2021-01-27 11:50:00|1266.56|1262.56|1258.82|1254.82|1266.93|1262.93|1258.82|1254.82|1027
1611748500000|2021-01-27 11:55:00|1258.78|1254.78|1253.33|1249.33|1261.87|1257.87|1252.57|1248.57|1077
1611748800000|2021-01-27 12:00:00|1253.19|1249.19|1259.2|1255.2|1260.96|1256.96|1249.49|1245.49|1077
1611749100000|2021-01-27 12:05:00|1259.09|1255.09|1271.52|1267.52|1274.21|1270.21|1254.98|1250.98|1070
1611749400000|2021-01-27 12:10:00|1271.5|1267.5|1252.64|1248.64|1274.3|1270.3|1252.64|1248.64|1082
1611749700000|2021-01-27 12:15:00|1252.66|1248.66|1258.19|1254.19|1260.46|1256.46|1252.66|1248.66|842
1611750000000|2021-01-27 12:20:00|1257.69|1253.69|1261.63|1257.63|1263.19|1259.19|1255.24|1251.24|521
1611750300000|2021-01-27 12:25:00|1261.6|1257.6|1259.94|1255.94|1267.32|1263.32|1258.32|1254.32|1088
1611750600000|2021-01-27 12:30:00|1259.93|1255.93|1272.75|1268.75|1273.94|1269.94|1258.98|1254.98|1072
1611750900000|2021-01-27 12:35:00|1272.77|1268.77|1269.86|1265.86|1275.62|1271.62|1266.66|1262.66|1042
1611751200000|2021-01-27 12:40:00|1269.89|1265.89|1267.63|1263.63|1273.99|1269.99|1264.61|1260.61|1059
1611751500000|2021-01-27 12:45:00|1267.5|1263.5|1266.75|1262.75|1271.81|1267.81|1264.69|1260.69|1011
1611751800000|2021-01-27 12:50:00|1266.78|1262.78|1269.31|1265.31|1271.22|1267.22|1265.07|1261.07|994
1611752100000|2021-01-27 12:55:00|1269.3|1265.3|1268.63|1264.63|1272.42|1268.42|1266.79|1262.79|1004
1611752400000|2021-01-27 13:00:00|1268.62|1264.62|1277.75|1273.75|1280.46|1276.46|1261.47|1257.47|1088
1611752700000|2021-01-27 13:05:00|1277.62|1273.62|1275.86|1271.86|1280.26|1276.26|1273.66|1269.66|988
1611753000000|2021-01-27 13:10:00|1275.79|1271.79|1275.73|1271.73|1282.44|1278.44|1275.73|1271.73|1033
1611753300000|2021-01-27 13:15:00|1275.64|1271.64|1267.34|1263.34|1275.89|1271.89|1264.95|1260.95|1038
1611753600000|2021-01-27 13:20:00|1267.33|1263.33|1265.49|1261.49|1267.42|1263.42|1260.84|1256.84|1030
1611753900000|2021-01-27 13:25:00|1265.48|1261.48|1266.5|1262.5|1268.31|1264.31|1263.39|1259.39|994
1611754200000|2021-01-27 13:30:00|1266.44|1262.44|1259.24|1255.24|1266.55|1262.55|1258.4|1254.4|938
1611754500000|2021-01-27 13:35:00|1259.14|1255.14|1259.13|1255.13|1265.36|1261.36|1256.84|1252.84|1082
1611754800000|2021-01-27 13:40:00|1259.12|1255.12|1261.7|1257.7|1262.64|1258.64|1258.08|1254.08|1009
1611755100000|2021-01-27 13:45:00|1261.73|1257.73|1261.74|1257.74|1266.8|1262.8|1259.26|1255.26|996
1611755400000|2021-01-27 13:50:00|1261.77|1257.77|1254.85|1250.85|1261.98|1257.98|1252.57|1248.57|965
1611755700000|2021-01-27 13:55:00|1254.77|1250.77|1239.6|1235.6|1255.61|1251.61|1239.26|1235.26|1077
1611756000000|2021-01-27 14:00:00|1239.52|1235.52|1229.61|1225.61|1240.28|1236.28|1226.84|1222.84|1098
1611756300000|2021-01-27 14:05:00|1229.63|1225.63|1242.13|1238.13|1242.13|1238.13|1229.44|1225.44|1011
1611756600000|2021-01-27 14:10:00|1242.24|1238.24|1246.03|1242.03|1246.03|1242.03|1238.12|1234.12|1052
1611756900000|2021-01-27 14:15:00|1246.02|1242.02|1246.79|1242.79|1251.61|1247.61|1246.02|1242.02|984
1611757200000|2021-01-27 14:20:00|1246.67|1242.67|1243.54|1239.54|1247.76|1243.76|1241.52|1237.52|995
1611757500000|2021-01-27 14:25:00|1243.51|1239.51|1234.46|1230.46|1243.51|1239.51|1232.92|1228.92|898
1611757800000|2021-01-27 14:30:00|1234.13|1230.13|1222|1218|1234.64|1230.64|1219.19|1215.19|814
1611758100000|2021-01-27 14:35:00|1221.94|1217.94|1219.27|1215.27|1221.94|1217.94|1208.96|1204.96|798
1611758400000|2021-01-27 14:40:00|1219.31|1215.31|1219.16|1215.16|1224.31|1220.31|1212.92|1208.92|812
1611758700000|2021-01-27 14:45:00|1219.12|1215.12|1215.91|1211.91|1225.09|1221.09|1213.28|1209.28|805
1611759000000|2021-01-27 14:50:00|1216.2|1212.2|1221.71|1217.71|1225.71|1221.71|1215.22|1211.22|809
1611759300000|2021-01-27 14:55:00|1221.28|1217.28|1226.28|1222.28|1229.43|1225.43|1218.14|1214.14|768
1611759600000|2021-01-27 15:00:00|1226.27|1222.27|1237.75|1233.75|1239.81|1235.81|1218.6|1214.6|794
1611759900000|2021-01-27 15:05:00|1237.69|1233.69|1237.27|1233.27|1237.97|1233.97|1232.73|1228.73|774
1611760200000|2021-01-27 15:10:00|1237.26|1233.26|1235.12|1231.12|1240.52|1236.52|1234.86|1230.86|749
1611760500000|2021-01-27 15:15:00|1235.13|1231.13|1233.93|1229.93|1237.95|1233.95|1228.9|1224.9|753
1611760800000|2021-01-27 15:20:00|1234.02|1230.02|1237.85|1233.85|1238.64|1234.64|1231.53|1227.53|745
1611761100000|2021-01-27 15:25:00|1237.91|1233.91|1241.12|1237.12|1247.13|1243.13|1237.46|1233.46|739
1611761400000|2021-01-27 15:30:00|1241.17|1237.17|1240.78|1236.78|1243.24|1239.24|1237.32|1233.32|776
1611761700000|2021-01-27 15:35:00|1240.8|1236.8|1244.46|1240.46|1245.9|1241.9|1240.74|1236.74|760
1611762000000|2021-01-27 15:40:00|1244.49|1240.49|1255.76|1251.76|1256.23|1252.23|1244.31|1240.31|738
1611762300000|2021-01-27 15:45:00|1255.77|1251.77|1269.12|1265.12|1277.02|1273.02|1255.77|1251.77|792
1611762600000|2021-01-27 15:50:00|1269.25|1265.25|1278.69|1274.69|1284.36|1280.36|1269.21|1265.21|785
1611762900000|2021-01-27 15:55:00|1278.87|1274.87|1285.16|1281.16|1289.32|1285.32|1278.87|1274.87|804
1611763200000|2021-01-27 16:00:00|1285.13|1281.13|1285.16|1281.16|1285.32|1281.32|1277.67|1273.67|764
1611763500000|2021-01-27 16:05:00|1285.13|1281.13|1308.99|1304.99|1309.25|1305.25|1284.51|1280.51|780
1611763800000|2021-01-27 16:10:00|1308.94|1304.94|1303.94|1299.94|1309.41|1305.41|1302.85|1298.85|788
1611764100000|2021-01-27 16:15:00|1304.13|1300.13|1297.93|1293.93|1304.53|1300.53|1294.07|1290.07|934
1611764400000|2021-01-27 16:20:00|1297.68|1293.68|1299.38|1295.38|1302.52|1298.52|1295.58|1291.58|1041
1611764700000|2021-01-27 16:25:00|1299.35|1295.35|1311.13|1307.13|1312.04|1308.04|1299.28|1295.28|1021
1611765000000|2021-01-27 16:30:00|1311.17|1307.17|1302.35|1298.35|1311.31|1307.31|1300.47|1296.47|1009
1611765300000|2021-01-27 16:35:00|1302.34|1298.34|1300.1|1296.1|1303.06|1299.06|1298.46|1294.46|947
1611765600000|2021-01-27 16:40:00|1300.11|1296.11|1289.44|1285.44|1300.34|1296.34|1282.04|1278.04|1049
1611765900000|2021-01-27 16:45:00|1289.45|1285.45|1287.17|1283.17|1298.27|1294.27|1286.58|1282.58|1026
1611766200000|2021-01-27 16:50:00|1287.38|1283.38|1288.7|1284.7|1293.64|1289.64|1287.17|1283.17|1019
1611766500000|2021-01-27 16:55:00|1288.74|1284.74|1271.69|1267.69|1289.64|1285.64|1268.79|1264.79|1101
1611766800000|2021-01-27 17:00:00|1271.75|1267.75|1274.01|1270.01|1274.31|1270.31|1264.36|1260.36|1085
1611767100000|2021-01-27 17:05:00|1274.12|1270.12|1284.52|1280.52|1286.22|1282.22|1274.12|1270.12|1021
1611767400000|2021-01-27 17:10:00|1284.49|1280.49|1279.46|1275.46|1285.48|1281.48|1278.95|1274.95|1006
1611767700000|2021-01-27 17:15:00|1279.51|1275.51|1277.71|1273.71|1288.65|1284.65|1277.37|1273.37|1029
1611768000000|2021-01-27 17:20:00|1277.7|1273.7|1272.88|1268.88|1282.71|1278.71|1269.97|1265.97|1036
1611768300000|2021-01-27 17:25:00|1272.85|1268.85|1269.92|1265.92|1274.31|1270.31|1267.84|1263.84|1037
1611768600000|2021-01-27 17:30:00|1269.9|1265.9|1263.09|1259.09|1269.94|1265.94|1260.76|1256.76|1050
1611768900000|2021-01-27 17:35:00|1263.06|1259.06|1251.47|1247.47|1263.15|1259.15|1249.64|1245.64|1044
1611769200000|2021-01-27 17:40:00|1251.53|1247.53|1256.97|1252.97|1257.07|1253.07|1247.2|1243.2|1083
1611769500000|2021-01-27 17:45:00|1256.98|1252.98|1251.43|1247.43|1265.66|1261.66|1251.37|1247.37|1046
1611769800000|2021-01-27 17:50:00|1251.42|1247.42|1256.95|1252.95|1258.2|1254.2|1245.65|1241.65|1111
1611770100000|2021-01-27 17:55:00|1257.02|1253.02|1259.9|1255.9|1260.77|1256.77|1252.71|1248.71|1040
1611770400000|2021-01-27 18:00:00|1260.23|1256.23|1259.79|1255.79|1263.49|1259.49|1253.79|1249.79|1094
1611770700000|2021-01-27 18:05:00|1259.47|1255.47|1251.98|1247.98|1261.22|1257.22|1251.88|1247.88|1061
1611771000000|2021-01-27 18:10:00|1252.03|1248.03|1249.91|1245.91|1252.9|1248.9|1248.58|1244.58|988
1611771300000|2021-01-27 18:15:00|1249.86|1245.86|1252.54|1248.54|1256.26|1252.26|1249.11|1245.11|1033
1611771600000|2021-01-27 18:20:00|1252.79|1248.79|1248.81|1244.81|1254.97|1250.97|1245.43|1241.43|1044
1611771900000|2021-01-27 18:25:00|1248.87|1244.87|1249.66|1245.66|1259.51|1255.51|1248.87|1244.87|1065
1611772200000|2021-01-27 18:30:00|1249.63|1245.63|1251.02|1247.02|1252.63|1248.63|1246.94|1242.94|1040
1611772500000|2021-01-27 18:35:00|1250.98|1246.98|1237.96|1233.96|1255.81|1251.81|1237.43|1233.43|1085
1611772800000|2021-01-27 18:40:00|1238.08|1234.08|1231.74|1227.74|1240.1|1236.1|1229.99|1225.99|1008
1611773100000|2021-01-27 18:45:00|1231.77|1227.77|1232.32|1228.32|1234.03|1230.03|1225.84|1221.84|1061
1611773400000|2021-01-27 18:50:00|1232.17|1228.17|1229.6|1225.6|1232.85|1228.85|1225.52|1221.52|1007
1611773700000|2021-01-27 18:55:00|1229.62|1225.62|1228.03|1224.03|1232.57|1228.57|1227.19|1223.19|918
1611774000000|2021-01-27 19:00:00|1228.07|1224.07|1257.6|1253.6|1260.61|1256.61|1227.23|1223.23|1056
1611774300000|2021-01-27 19:05:00|1257.54|1253.54|1257.84|1253.84|1267.13|1263.13|1256.52|1252.52|1076
1611774600000|2021-01-27 19:10:00|1257.85|1253.85|1264.55|1260.55|1268.61|1264.61|1252.81|1248.81|1082
1611774900000|2021-01-27 19:15:00|1264.4|1260.4|1265.6|1261.6|1277.64|1273.64|1264.4|1260.4|1030
1611775200000|2021-01-27 19:20:00|1265.5|1261.5|1263.58|1259.58|1270.94|1266.94|1263.11|1259.11|1044
1611775500000|2021-01-27 19:25:00|1263.52|1259.52|1266.1|1262.1|1266.69|1262.69|1259.33|1255.33|1019
1611775800000|2021-01-27 19:30:00|1266.11|1262.11|1268.64|1264.64|1277.74|1273.74|1265.93|1261.93|1065
1611776100000|2021-01-27 19:35:00|1268.65|1264.65|1270.27|1266.27|1273.73|1269.73|1267.56|1263.56|1005
1611776400000|2021-01-27 19:40:00|1270.3|1266.3|1271.4|1267.4|1275.94|1271.94|1269.59|1265.59|932
1611776700000|2021-01-27 19:45:00|1271.42|1267.42|1270.63|1266.63|1282.93|1278.93|1269.45|1265.45|985
1611777000000|2021-01-27 19:50:00|1270.65|1266.65|1265.14|1261.14|1272.23|1268.23|1259.36|1255.36|1011
1611777300000|2021-01-27 19:55:00|1265.12|1261.12|1272.66|1268.66|1274.59|1270.59|1264.52|1260.52|993
1611777600000|2021-01-27 20:00:00|1272.62|1268.62|1270.77|1266.77|1272.62|1268.62|1263.5|1259.5|1031
1611777900000|2021-01-27 20:05:00|1270.9|1266.9|1273.84|1269.84|1277.59|1273.59|1270.19|1266.19|1054
1611778200000|2021-01-27 20:10:00|1273.89|1269.89|1289.69|1285.69|1292.85|1288.85|1273.67|1269.67|1012
1611778500000|2021-01-27 20:15:00|1289.55|1285.55|1298.7|1294.7|1301.47|1297.47|1288.25|1284.25|1045
1611778800000|2021-01-27 20:20:00|1298.78|1294.78|1292.27|1288.27|1301.39|1297.39|1289.12|1285.12|1005
1611779100000|2021-01-27 20:25:00|1292.3|1288.3|1296.85|1292.85|1299.37|1295.37|1292.24|1288.24|1060
1611779400000|2021-01-27 20:30:00|1296.95|1292.95|1285.44|1281.44|1297.36|1293.36|1285.13|1281.13|1040
1611779700000|2021-01-27 20:35:00|1285.19|1281.19|1281.14|1277.14|1286.48|1282.48|1279.68|1275.68|1054
1611780000000|2021-01-27 20:40:00|1281.07|1277.07|1280|1276|1282.15|1278.15|1274.5|1270.5|1004
1611780300000|2021-01-27 20:45:00|1280.02|1276.02|1278.37|1274.37|1289.1|1285.1|1278.15|1274.15|1049
1611780600000|2021-01-27 20:50:00|1278.27|1274.27|1286.82|1282.82|1288.54|1284.54|1278.08|1274.08|1023
1611780900000|2021-01-27 20:55:00|1286.85|1282.85|1292.42|1288.42|1294.42|1290.42|1286.44|1282.44|990
1611781200000|2021-01-27 21:00:00|1292.46|1288.46|1283.63|1279.63|1295.91|1291.91|1283.45|1279.45|1026
1611781500000|2021-01-27 21:05:00|1283.64|1279.64|1281.47|1277.47|1286.51|1282.51|1279.78|1275.78|797
1611781800000|2021-01-27 21:10:00|1281.43|1277.43|1287.55|1283.55|1291.27|1287.27|1281.04|1277.04|683
1611782100000|2021-01-27 21:15:00|1287.39|1283.39|1283.84|1279.84|1287.39|1283.39|1281.19|1277.19|879
1611782400000|2021-01-27 21:20:00|1283.81|1279.81|1282.36|1278.36|1286.13|1282.13|1278.09|1274.09|984
1611782700000|2021-01-27 21:25:00|1282.06|1278.06|1280.2|1276.2|1285.63|1281.63|1279.05|1275.05|951
1611783000000|2021-01-27 21:30:00|1280.18|1276.18|1268.11|1264.11|1280.33|1276.33|1265.54|1261.54|1035
1611783300000|2021-01-27 21:35:00|1268.16|1264.16|1270.25|1266.25|1271.81|1267.81|1262.85|1258.85|927
1611783600000|2021-01-27 21:40:00|1270.24|1266.24|1272.82|1268.82|1273.46|1269.46|1268.3|1264.3|889
1611783900000|2021-01-27 21:45:00|1272.84|1268.84|1270.01|1266.01|1278.65|1274.65|1265.71|1261.71|976
1611784200000|2021-01-27 21:50:00|1269.99|1265.99|1276.75|1272.75|1276.75|1272.75|1269.44|1265.44|897
1611784500000|2021-01-27 21:55:00|1276.74|1272.74|1278.28|1274.28|1280.73|1276.73|1274.36|1270.36|878
1611784800000|2021-01-27 22:00:00|1278.26|1274.26|1277.23|1273.23|1282.01|1278.01|1273.18|1269.18|809
1611785100000|2021-01-27 22:05:00|1277.29|1273.29|1285.86|1281.86|1287.44|1283.44|1275.92|1271.92|821
1611785400000|2021-01-27 22:10:00|1285.85|1281.85|1281.27|1277.27|1285.85|1281.85|1278.28|1274.28|619
1611785700000|2021-01-27 22:15:00|1281.26|1277.26|1285.21|1281.21|1288.33|1284.33|1281.17|1277.17|712
1611786000000|2021-01-27 22:20:00|1285.16|1281.16|1283.55|1279.55|1287.53|1283.53|1282.97|1278.97|646
1611786300000|2021-01-27 22:25:00|1283.54|1279.54|1287.21|1283.21|1287.45|1283.45|1283.54|1279.54|657
1611786600000|2021-01-27 22:30:00|1287.22|1283.22|1269.74|1265.74|1287.77|1283.77|1269.74|1265.74|779
1611786900000|2021-01-27 22:35:00|1269.65|1265.65|1255.94|1251.94|1270.7|1266.7|1254.99|1250.99|906
1611787200000|2021-01-27 22:40:00|1256.06|1252.06|1250.16|1246.16|1257.6|1253.6|1246.61|1242.61|927
1611787500000|2021-01-27 22:45:00|1250.21|1246.21|1253.59|1249.59|1254.06|1250.06|1243.11|1239.11|940
1611787800000|2021-01-27 22:50:00|1253.78|1249.78|1254.44|1250.44|1256.2|1252.2|1251.21|1247.21|840
1611788100000|2021-01-27 22:55:00|1254.45|1250.45|1255.12|1251.12|1256.76|1252.76|1252.67|1248.67|701
1611788400000|2021-01-27 23:00:00|1255.11|1251.11|1248.56|1244.56|1260.08|1256.08|1248.42|1244.42|936
1611788700000|2021-01-27 23:05:00|1248.55|1244.55|1251.04|1247.04|1252.33|1248.33|1242.85|1238.85|1008
1611789000000|2021-01-27 23:10:00|1251.14|1247.14|1243.22|1239.22|1253.38|1249.38|1239.57|1235.57|1071
1611789300000|2021-01-27 23:15:00|1243.31|1239.31|1243.41|1239.41|1253.59|1249.59|1242.29|1238.29|1081
1611789600000|2021-01-27 23:20:00|1243.44|1239.44|1242.02|1238.02|1247.44|1243.44|1239.61|1235.61|1082
1611789900000|2021-01-27 23:25:00|1241.71|1237.71|1244.57|1240.57|1248.09|1244.09|1240.42|1236.42|1083
1611790200000|2021-01-27 23:30:00|1244.53|1240.53|1250.89|1246.89|1250.89|1246.89|1239.74|1235.74|1049
1611790500000|2021-01-27 23:35:00|1250.99|1246.99|1246.27|1242.27|1252.48|1248.48|1242.26|1238.26|1017
1611790800000|2021-01-27 23:40:00|1246.28|1242.28|1243.29|1239.29|1251.9|1247.9|1242.42|1238.42|1034
1611791100000|2021-01-27 23:45:00|1243.27|1239.27|1248.92|1244.92|1250.97|1246.97|1242.51|1238.51|1053
1611791400000|2021-01-27 23:50:00|1248.94|1244.94|1254.45|1250.45|1254.45|1250.45|1248.5|1244.5|954
1611791700000|2021-01-27 23:55:00|1254.44|1250.44|1243.11|1239.11|1255.54|1251.54|1243.02|1239.02|974
1611792000000|2021-01-28 00:00:00|1243.07|1239.07|1248.28|1244.28|1253.64|1249.64|1239.66|1235.66|1100
1611792300000|2021-01-28 00:05:00|1248.3|1244.3|1246.99|1242.99|1252.68|1248.68|1245.62|1241.62|1014
1611792600000|2021-01-28 00:10:00|1247|1243|1236.54|1232.54|1251.61|1247.61|1236.14|1232.14|1004
1611792900000|2021-01-28 00:15:00|1236.57|1232.57|1227.77|1223.77|1237.77|1233.77|1227.33|1223.33|1019
1611793200000|2021-01-28 00:20:00|1227.75|1223.75|1228.64|1224.64|1232.26|1228.26|1222.11|1218.11|1043
1611793500000|2021-01-28 00:25:00|1228.5|1224.5|1240.49|1236.49|1243.07|1239.07|1226.79|1222.79|1015
1611793800000|2021-01-28 00:30:00|1240.43|1236.43|1236.95|1232.95|1245.84|1241.84|1236.95|1232.95|952
1611794100000|2021-01-28 00:35:00|1236.86|1232.86|1248.66|1244.66|1248.72|1244.72|1236.67|1232.67|1063
1611794400000|2021-01-28 00:40:00|1248.67|1244.67|1248.15|1244.15|1251.13|1247.13|1246.89|1242.89|911
1611794700000|2021-01-28 00:45:00|1248.07|1244.07|1253.76|1249.76|1253.87|1249.87|1247.48|1243.48|867
1611795000000|2021-01-28 00:50:00|1253.78|1249.78|1258.83|1254.83|1260.12|1256.12|1253.17|1249.17|886
1611795300000|2021-01-28 00:55:00|1258.86|1254.86|1262.8|1258.8|1265.02|1261.02|1258.86|1254.86|863
1611795600000|2021-01-28 01:00:00|1262.82|1258.82|1256.36|1252.36|1266.27|1262.27|1255.5|1251.5|987
1611795900000|2021-01-28 01:05:00|1256.35|1252.35|1259.18|1255.18|1261.66|1257.66|1256.35|1252.35|972
1611796200000|2021-01-28 01:10:00|1259.15|1255.15|1262.38|1258.38|1265.6|1261.6|1259.05|1255.05|890
1611796500000|2021-01-28 01:15:00|1262.41|1258.41|1255.52|1251.52|1262.49|1258.49|1255.52|1251.52|1001
1611796800000|2021-01-28 01:20:00|1255.47|1251.47|1254.04|1250.04|1255.56|1251.56|1250.02|1246.02|999
1611797100000|2021-01-28 01:25:00|1253.99|1249.99|1255.87|1251.87|1255.87|1251.87|1251.66|1247.66|910
1611797400000|2021-01-28 01:30:00|1255.96|1251.96|1262.41|1258.41|1263.07|1259.07|1251.62|1247.62|991
1611797700000|2021-01-28 01:35:00|1262.33|1258.33|1251.46|1247.46|1262.33|1258.33|1249.31|1245.31|1018
1611798000000|2021-01-28 01:40:00|1251.49|1247.49|1254.06|1250.06|1254.24|1250.24|1249.4|1245.4|985
1611798300000|2021-01-28 01:45:00|1254.13|1250.13|1254.23|1250.23|1257.54|1253.54|1252.42|1248.42|951
1611798600000|2021-01-28 01:50:00|1254.24|1250.24|1261.82|1257.82|1261.82|1257.82|1254.1|1250.1|977
1611798900000|2021-01-28 01:55:00|1261.76|1257.76|1270.26|1266.26|1271.18|1267.18|1261.31|1257.31|983
1611799200000|2021-01-28 02:00:00|1270.15|1266.15|1270.85|1266.85|1276.17|1272.17|1269.05|1265.05|978
1611799500000|2021-01-28 02:05:00|1270.84|1266.84|1282.12|1278.12|1285.41|1281.41|1270.68|1266.68|1027
1611799800000|2021-01-28 02:10:00|1282.13|1278.13|1277.34|1273.34|1283.53|1279.53|1277.34|1273.34|880
1611800100000|2021-01-28 02:15:00|1277.35|1273.35|1275.12|1271.12|1279.96|1275.96|1271.55|1267.55|933
1611800400000|2021-01-28 02:20:00|1275.06|1271.06|1274.2|1270.2|1280.33|1276.33|1273.59|1269.59|906
1611800700000|2021-01-28 02:25:00|1274.09|1270.09|1272.11|1268.11|1277.34|1273.34|1272.06|1268.06|986
1611801000000|2021-01-28 02:30:00|1272.12|1268.12|1273.51|1269.51|1275.67|1271.67|1271.59|1267.59|954
1611801300000|2021-01-28 02:35:00|1273.53|1269.53|1273.62|1269.62|1276.76|1272.76|1273.1|1269.1|871
1611801600000|2021-01-28 02:40:00|1273.61|1269.61|1278.22|1274.22|1281.12|1277.12|1272.72|1268.72|977
1611801900000|2021-01-28 02:45:00|1278.16|1274.16|1274.59|1270.59|1280|1276|1272.09|1268.09|870
1611802200000|2021-01-28 02:50:00|1274.43|1270.43|1269.19|1265.19|1274.76|1270.76|1268.71|1264.71|822
1611802500000|2021-01-28 02:55:00|1269.22|1265.22|1272.78|1268.78|1273.64|1269.64|1269.21|1265.21|886
1611802800000|2021-01-28 03:00:00|1272.67|1268.67|1276.06|1272.06|1277.65|1273.65|1268.5|1264.5|962
1611803100000|2021-01-28 03:05:00|1276.07|1272.07|1278.95|1274.95|1282.65|1278.65|1275.47|1271.47|1031
1611803400000|2021-01-28 03:10:00|1279.02|1275.02|1275.4|1271.4|1280.7|1276.7|1274.8|1270.8|985
1611803700000|2021-01-28 03:15:00|1275.29|1271.29|1279.91|1275.91|1281.43|1277.43|1275.29|1271.29|891
1611804000000|2021-01-28 03:20:00|1279.92|1275.92|1282.47|1278.47|1284.27|1280.27|1279.88|1275.88|893
1611804300000|2021-01-28 03:25:00|1282.49|1278.49|1277.87|1273.87|1284.45|1280.45|1277.49|1273.49|904
1611804600000|2021-01-28 03:30:00|1277.9|1273.9|1274.24|1270.24|1279.9|1275.9|1273.79|1269.79|887
1611804900000|2021-01-28 03:35:00|1274.37|1270.37|1276.21|1272.21|1277.49|1273.49|1274.37|1270.37|887
1611805200000|2021-01-28 03:40:00|1276.25|1272.25|1279.81|1275.81|1280.95|1276.95|1275.25|1271.25|855
1611805500000|2021-01-28 03:45:00|1279.72|1275.72|1290.21|1286.21|1290.27|1286.27|1279.72|1275.72|893
1611805800000|2021-01-28 03:50:00|1290.3|1286.3|1292.47|1288.47|1294.68|1290.68|1289.66|1285.66|787
1611806100000|2021-01-28 03:55:00|1292.46|1288.46|1293.25|1289.25|1295.68|1291.68|1291.82|1287.82|764
1611806400000|2021-01-28 04:00:00|1292.82|1288.82|1293.12|1289.12|1296.91|1292.91|1289.3|1285.3|744
1611806700000|2021-01-28 04:05:00|1293.09|1289.09|1287.28|1283.28|1295.99|1291.99|1286.92|1282.92|794
1611807000000|2021-01-28 04:10:00|1287.23|1283.23|1283.73|1279.73|1289.27|1285.27|1282.94|1278.94|748
1611807300000|2021-01-28 04:15:00|1283.71|1279.71|1282.87|1278.87|1284.01|1280.01|1281.29|1277.29|728
1611807600000|2021-01-28 04:20:00|1282.85|1278.85|1283.9|1279.9|1286.49|1282.49|1282.6|1278.6|796
1611807900000|2021-01-28 04:25:00|1283.8|1279.8|1286.97|1282.97|1287.88|1283.88|1283.62|1279.62|882
1611808200000|2021-01-28 04:30:00|1287.05|1283.05|1279.99|1275.99|1288.48|1284.48|1279.99|1275.99|775
1611808500000|2021-01-28 04:35:00|1280.01|1276.01|1277.61|1273.61|1281.47|1277.47|1277.56|1273.56|766
1611808800000|2021-01-28 04:40:00|1277.45|1273.45|1281.68|1277.68|1281.82|1277.82|1275.84|1271.84|887
1611809100000|2021-01-28 04:45:00|1281.79|1277.79|1284.34|1280.34|1284.64|1280.64|1280.14|1276.14|747
1611809400000|2021-01-28 04:50:00|1284.32|1280.32|1280.89|1276.89|1286.06|1282.06|1280.52|1276.52|740
1611809700000|2021-01-28 04:55:00|1280.84|1276.84|1287.32|1283.32|1288.79|1284.79|1280.58|1276.58|904
1611810000000|2021-01-28 05:00:00|1287.3|1283.3|1281.57|1277.57|1289.82|1285.82|1280.31|1276.31|901
1611810300000|2021-01-28 05:05:00|1281.62|1277.62|1284.06|1280.06|1286.91|1282.91|1280.24|1276.24|929
1611810600000|2021-01-28 05:10:00|1284.02|1280.02|1284.44|1280.44|1285.53|1281.53|1278.69|1274.69|963
1611810900000|2021-01-28 05:15:00|1284.49|1280.49|1280.54|1276.54|1286|1282|1280.54|1276.54|892
1611811200000|2021-01-28 05:20:00|1280.57|1276.57|1279.52|1275.52|1283.11|1279.11|1278.62|1274.62|950
1611811500000|2021-01-28 05:25:00|1279.44|1275.44|1277.1|1273.1|1282.29|1278.29|1276.22|1272.22|988
1611811800000|2021-01-28 05:30:00|1277.11|1273.11|1283.03|1279.03|1283.45|1279.45|1275.69|1271.69|948
1611812100000|2021-01-28 05:35:00|1283.09|1279.09|1284.31|1280.31|1284.7|1280.7|1281.27|1277.27|943
1611812400000|2021-01-28 05:40:00|1284.23|1280.23|1289.2|1285.2|1289.92|1285.92|1282.51|1278.51|908
1611812700000|2021-01-28 05:45:00|1289.19|1285.19|1298.4|1294.4|1298.43|1294.43|1289.12|1285.12|887
1611813000000|2021-01-28 05:50:00|1298.41|1294.41|1298.23|1294.23|1299.87|1295.87|1295.75|1291.75|843
1611813300000|2021-01-28 05:55:00|1298.68|1294.68|1306|1302|1307.2|1303.2|1297.38|1293.38|812
1611813600000|2021-01-28 06:00:00|1305.82|1301.82|1318.62|1314.62|1318.68|1314.68|1305.55|1301.55|1001
1611813900000|2021-01-28 06:05:00|1318.69|1314.69|1312.7|1308.7|1318.69|1314.69|1312.18|1308.18|1029
1611814200000|2021-01-28 06:10:00|1312.99|1308.99|1325.68|1321.68|1325.71|1321.71|1312.98|1308.98|1026
1611814500000|2021-01-28 06:15:00|1325.71|1321.71|1317.72|1313.72|1326.16|1322.16|1317.72|1313.72|922
1611814800000|2021-01-28 06:20:00|1317.73|1313.73|1320.65|1316.65|1328.72|1324.72|1317.73|1313.73|998
1611815100000|2021-01-28 06:25:00|1320.73|1316.73|1314.24|1310.24|1323.18|1319.18|1314.24|1310.24|947
1611815400000|2021-01-28 06:30:00|1314.23|1310.23|1315.05|1311.05|1315.05|1311.05|1309.75|1305.75|934
1611815700000|2021-01-28 06:35:00|1315.07|1311.07|1312.68|1308.68|1315.26|1311.26|1312.56|1308.56|905
1611816000000|2021-01-28 06:40:00|1312.65|1308.65|1312.49|1308.49|1313.48|1309.48|1309.32|1305.32|879
1611816300000|2021-01-28 06:45:00|1312.56|1308.56|1314.16|1310.16|1315.53|1311.53|1311.92|1307.92|988
1611816600000|2021-01-28 06:50:00|1314.15|1310.15|1310.01|1306.01|1314.86|1310.86|1309.73|1305.73|722
1611816900000|2021-01-28 06:55:00|1309.98|1305.98|1308.15|1304.15|1310.9|1306.9|1305.15|1301.15|1000
1611817200000|2021-01-28 07:00:00|1308.21|1304.21|1300.02|1296.02|1312.9|1308.9|1299.9|1295.9|952
1611817500000|2021-01-28 07:05:00|1300.04|1296.04|1300.37|1296.37|1302.26|1298.26|1297.18|1293.18|989
1611817800000|2021-01-28 07:10:00|1300.27|1296.27|1293.26|1289.26|1302.62|1298.62|1292.8|1288.8|1016
1611818100000|2021-01-28 07:15:00|1293.31|1289.31|1294.69|1290.69|1296.48|1292.48|1291.6|1287.6|1001
1611818400000|2021-01-28 07:20:00|1294.65|1290.65|1293.79|1289.79|1296.75|1292.75|1293.44|1289.44|953
1611818700000|2021-01-28 07:25:00|1293.81|1289.81|1291.53|1287.53|1296.3|1292.3|1287.84|1283.84|980
1611819000000|2021-01-28 07:30:00|1291.51|1287.51|1285.47|1281.47|1292.44|1288.44|1283.61|1279.61|865
1611819300000|2021-01-28 07:35:00|1285.42|1281.42|1289.17|1285.17|1289.37|1285.37|1284.47|1280.47|919
1611819600000|2021-01-28 07:40:00|1289.22|1285.22|1293.91|1289.91|1293.91|1289.91|1287.32|1283.32|839
1611819900000|2021-01-28 07:45:00|1293.99|1289.99|1291.45|1287.45|1294.2|1290.2|1290.63|1286.63|723
1611820200000|2021-01-28 07:50:00|1291.46|1287.46|1284.16|1280.16|1293.2|1289.2|1284.08|1280.08|826
1611820500000|2021-01-28 07:55:00|1284.13|1280.13|1288.23|1284.23|1290|1286|1283.24|1279.24|992
1611820800000|2021-01-28 08:00:00|1288.25|1284.25|1287.88|1283.88|1295.48|1291.48|1283.26|1279.26|1018
1611821100000|2021-01-28 08:05:00|1287.96|1283.96|1286.44|1282.44|1293.91|1289.91|1285.51|1281.51|1059
1611821400000|2021-01-28 08:10:00|1286.63|1282.63|1289.6|1285.6|1291.61|1287.61|1286.26|1282.26|960
1611821700000|2021-01-28 08:15:00|1289.61|1285.61|1283.61|1279.61|1289.62|1285.62|1283.39|1279.39|930
1611822000000|2021-01-28 08:20:00|1283.58|1279.58|1276.38|1272.38|1284.23|1280.23|1275.43|1271.43|1055
1611822300000|2021-01-28 08:25:00|1275.92|1271.92|1278.41|1274.41|1281.2|1277.2|1275.47|1271.47|948
1611822600000|2021-01-28 08:30:00|1278.42|1274.42|1282.1|1278.1|1282.87|1278.87|1278.37|1274.37|892
1611822900000|2021-01-28 08:35:00|1282.11|1278.11|1285.77|1281.77|1288.38|1284.38|1282|1278|991
1611823200000|2021-01-28 08:40:00|1285.68|1281.68|1288.58|1284.58|1289.52|1285.52|1284.73|1280.73|913
1611823500000|2021-01-28 08:45:00|1288.79|1284.79|1288.53|1284.53|1291.92|1287.92|1284.56|1280.56|1019
1611823800000|2021-01-28 08:50:00|1288.5|1284.5|1284.05|1280.05|1289.2|1285.2|1284.05|1280.05|925
1611824100000|2021-01-28 08:55:00|1284.17|1280.17|1280.71|1276.71|1284.17|1280.17|1279.55|1275.55|815
1611824400000|2021-01-28 09:00:00|1280.73|1276.73|1269.7|1265.7|1281.31|1277.31|1269.1|1265.1|985
1611824700000|2021-01-28 09:05:00|1269.69|1265.69|1271.78|1267.78|1271.78|1267.78|1268.86|1264.86|1006
1611825000000|2021-01-28 09:10:00|1271.76|1267.76|1273.09|1269.09|1274.96|1270.96|1270.24|1266.24|859
1611825300000|2021-01-28 09:15:00|1273.39|1269.39|1284.71|1280.71|1286.19|1282.19|1273.39|1269.39|902
1611825600000|2021-01-28 09:20:00|1284.69|1280.69|1281.32|1277.32|1285.72|1281.72|1280.41|1276.41|939
1611825900000|2021-01-28 09:25:00|1281.25|1277.25|1287.85|1283.85|1287.92|1283.92|1279.88|1275.88|935
1611826200000|2021-01-28 09:30:00|1287.86|1283.86|1288.12|1284.12|1291.06|1287.06|1286.94|1282.94|895
1611826500000|2021-01-28 09:35:00|1288.05|1284.05|1286.58|1282.58|1288.18|1284.18|1285.17|1281.17|981
1611826800000|2021-01-28 09:40:00|1286.68|1282.68|1284.32|1280.32|1288.07|1284.07|1283.73|1279.73|992
1611827100000|2021-01-28 09:45:00|1284.22|1280.22|1289.86|1285.86|1289.94|1285.94|1283.55|1279.55|983
1611827400000|2021-01-28 09:50:00|1289.92|1285.92|1290.5|1286.5|1292.23|1288.23|1287.74|1283.74|950
1611827700000|2021-01-28 09:55:00|1290.47|1286.47|1305.09|1301.09|1305.52|1301.52|1288.97|1284.97|1024
1611828000000|2021-01-28 10:00:00|1305.07|1301.07|1301.7|1297.7|1310.48|1306.48|1301.7|1297.7|948
1611828300000|2021-01-28 10:05:00|1301.65|1297.65|1300.94|1296.94|1303.44|1299.44|1300.4|1296.4|879
1611828600000|2021-01-28 10:10:00|1300.93|1296.93|1298.84|1294.84|1302.23|1298.23|1298.43|1294.43|780
1611828900000|2021-01-28 10:15:00|1298.81|1294.81|1289.47|1285.47|1299.18|1295.18|1289.13|1285.13|933
1611829200000|2021-01-28 10:20:00|1289.48|1285.48|1285.43|1281.43|1292.2|1288.2|1285.04|1281.04|986
1611829500000|2021-01-28 10:25:00|1285.46|1281.46|1285.28|1281.28|1287.73|1283.73|1283.73|1279.73|953
1611829800000|2021-01-28 10:30:00|1285.31|1281.31|1287.46|1283.46|1287.46|1283.46|1283.65|1279.65|954
1611830100000|2021-01-28 10:35:00|1287.48|1283.48|1290.73|1286.73|1290.76|1286.76|1285.68|1281.68|926
1611830400000|2021-01-28 10:40:00|1290.7|1286.7|1289.63|1285.63|1291.46|1287.46|1286.74|1282.74|888
1611830700000|2021-01-28 10:45:00|1289.64|1285.64|1299.61|1295.61|1299.67|1295.67|1288.81|1284.81|885
1611831000000|2021-01-28 10:50:00|1299.56|1295.56|1300.65|1296.65|1308.93|1304.93|1298.83|1294.83|1049
1611831300000|2021-01-28 10:55:00|1300.64|1296.64|1303.12|1299.12|1303.16|1299.16|1296.85|1292.85|935
1611831600000|2021-01-28 11:00:00|1303.13|1299.13|1301.45|1297.45|1308.1|1304.1|1297.88|1293.88|998
1611831900000|2021-01-28 11:05:00|1301.37|1297.37|1305.58|1301.58|1309.04|1305.04|1301.26|1297.26|1014
1611832200000|2021-01-28 11:10:00|1305.61|1301.61|1309.52|1305.52|1312.08|1308.08|1304.72|1300.72|1016
1611832500000|2021-01-28 11:15:00|1309.61|1305.61|1304.18|1300.18|1309.71|1305.71|1303.3|1299.3|994
1611832800000|2021-01-28 11:20:00|1304.22|1300.22|1300.83|1296.83|1304.46|1300.46|1299.4|1295.4|1036
1611833100000|2021-01-28 11:25:00|1300.69|1296.69|1301.56|1297.56|1303.35|1299.35|1300.69|1296.69|969
1611833400000|2021-01-28 11:30:00|1301.57|1297.57|1300.27|1296.27|1301.58|1297.58|1295.34|1291.34|973
1611833700000|2021-01-28 11:35:00|1300.23|1296.23|1300.15|1296.15|1303.92|1299.92|1298.49|1294.49|892
1611834000000|2021-01-28 11:40:00|1300.2|1296.2|1298.94|1294.94|1301.28|1297.28|1298.33|1294.33|842
1611834300000|2021-01-28 11:45:00|1298.96|1294.96|1292.71|1288.71|1301.84|1297.84|1292.66|1288.66|964
1611834600000|2021-01-28 11:50:00|1292.69|1288.69|1297.02|1293.02|1297.45|1293.45|1292.02|1288.02|906
1611834900000|2021-01-28 11:55:00|1297.01|1293.01|1305.61|1301.61|1306.11|1302.11|1294.49|1290.49|976
1611835200000|2021-01-28 12:00:00|1305.56|1301.56|1300.63|1296.63|1309.57|1305.57|1296.62|1292.62|928
1611835500000|2021-01-28 12:05:00|1300.53|1296.53|1308.93|1304.93|1311.26|1307.26|1299.9|1295.9|997
1611835800000|2021-01-28 12:10:00|1308.89|1304.89|1318.76|1314.76|1318.86|1314.86|1308.59|1304.59|1013
1611836100000|2021-01-28 12:15:00|1318.74|1314.74|1320.07|1316.07|1326.85|1322.85|1318.08|1314.08|1061
1611836400000|2021-01-28 12:20:00|1320.01|1316.01|1318.19|1314.19|1322.45|1318.45|1315.33|1311.33|1000
1611836700000|2021-01-28 12:25:00|1318.27|1314.27|1314.94|1310.94|1321.66|1317.66|1312.92|1308.92|977
1611837000000|2021-01-28 12:30:00|1314.88|1310.88|1315.26|1311.26|1316.08|1312.08|1309.86|1305.86|1010
1611837300000|2021-01-28 12:35:00|1315.22|1311.22|1322.51|1318.51|1324.24|1320.24|1314.72|1310.72|1045
1611837600000|2021-01-28 12:40:00|1322.35|1318.35|1318.3|1314.3|1324.58|1320.58|1318.13|1314.13|879
1611837900000|2021-01-28 12:45:00|1318.29|1314.29|1321.08|1317.08|1321.64|1317.64|1314.6|1310.6|967
1611838200000|2021-01-28 12:50:00|1321.15|1317.15|1319.65|1315.65|1323.05|1319.05|1316.94|1312.94|985
1611838500000|2021-01-28 12:55:00|1319.66|1315.66|1321.69|1317.69|1323.87|1319.87|1318.16|1314.16|996
1611838800000|2021-01-28 13:00:00|1321.81|1317.81|1314.91|1310.91|1324.38|1320.38|1314.13|1310.13|987
1611839100000|2021-01-28 13:05:00|1314.92|1310.92|1313.35|1309.35|1316.49|1312.49|1311.5|1307.5|954
1611839400000|2021-01-28 13:10:00|1313.32|1309.32|1311.14|1307.14|1313.41|1309.41|1309.63|1305.63|924
1611839700000|2021-01-28 13:15:00|1311.15|1307.15|1314.01|1310.01|1314.79|1310.79|1309.55|1305.55|927
1611840000000|2021-01-28 13:20:00|1314.11|1310.11|1319.28|1315.28|1319.39|1315.39|1313.84|1309.84|1011
1611840300000|2021-01-28 13:25:00|1319.25|1315.25|1317.87|1313.87|1319.82|1315.82|1316.7|1312.7|871
1611840600000|2021-01-28 13:30:00|1317.85|1313.85|1318.25|1314.25|1321.14|1317.14|1316.14|1312.14|902
1611840900000|2021-01-28 13:35:00|1318.27|1314.27|1331.34|1327.34|1331.83|1327.83|1318.26|1314.26|934
1611841200000|2021-01-28 13:40:00|1331.33|1327.33|1332.07|1328.07|1335.94|1331.94|1328.93|1324.93|995
1611841500000|2021-01-28 13:45:00|1332.1|1328.1|1339.91|1335.91|1339.98|1335.98|1329.29|1325.29|995
1611841800000|2021-01-28 13:50:00|1339.89|1335.89|1341.84|1337.84|1342.09|1338.09|1338.24|1334.24|943
1611842100000|2021-01-28 13:55:00|1341.86|1337.86|1345.6|1341.6|1345.61|1341.61|1338.29|1334.29|899
1611842400000|2021-01-28 14:00:00|1345.59|1341.59|1342.15|1338.15|1345.67|1341.67|1336.11|1332.11|1002
1611842700000|2021-01-28 14:05:00|1342.16|1338.16|1356.83|1352.83|1361.03|1357.03|1342.16|1338.16|967
1611843000000|2021-01-28 14:10:00|1356.69|1352.69|1351.82|1347.82|1358.43|1354.43|1351.29|1347.29|985
1611843300000|2021-01-28 14:15:00|1352.02|1348.02|1347.7|1343.7|1352.86|1348.86|1344.96|1340.96|734
1611843600000|2021-01-28 14:20:00|1347.58|1343.58|1341.28|1337.28|1353.93|1349.93|1339.54|1335.54|744
1611843900000|2021-01-28 14:25:00|1341.31|1337.31|1340.66|1336.66|1344.36|1340.36|1340.2|1336.2|707
1611844200000|2021-01-28 14:30:00|1340.63|1336.63|1336.56|1332.56|1342.25|1338.25|1336.54|1332.54|755
1611844500000|2021-01-28 14:35:00|1336.64|1332.64|1339.6|1335.6|1341.28|1337.28|1333.81|1329.81|701
1611844800000|2021-01-28 14:40:00|1339.62|1335.62|1338.93|1334.93|1344.05|1340.05|1338.1|1334.1|688
1611845100000|2021-01-28 14:45:00|1338.98|1334.98|1348.86|1344.86|1352.16|1348.16|1338.96|1334.96|684
1611845400000|2021-01-28 14:50:00|1348.87|1344.87|1351.18|1347.18|1356.18|1352.18|1346.34|1342.34|729
1611845700000|2021-01-28 14:55:00|1351.14|1347.14|1351.02|1347.02|1354.93|1350.93|1348.11|1344.11|753
1611846000000|2021-01-28 15:00:00|1351.05|1347.05|1354.93|1350.93|1355.16|1351.16|1347.84|1343.84|734
1611846300000|2021-01-28 15:05:00|1354.98|1350.98|1344.6|1340.6|1355.5|1351.5|1344.2|1340.2|744
1611846600000|2021-01-28 15:10:00|1344.58|1340.58|1345.33|1341.33|1347.39|1343.39|1341.95|1337.95|973
1611846900000|2021-01-28 15:15:00|1345.28|1341.28|1350.88|1346.88|1352.94|1348.94|1345.22|1341.22|1003
1611847200000|2021-01-28 15:20:00|1350.83|1346.83|1353.61|1349.61|1356.19|1352.19|1349.64|1345.64|994
1611847500000|2021-01-28 15:25:00|1353.57|1349.57|1346.34|1342.34|1353.57|1349.57|1344.14|1340.14|1004
1611847800000|2021-01-28 15:30:00|1346.38|1342.38|1352.85|1348.85|1353.68|1349.68|1346.27|1342.27|799
1611848100000|2021-01-28 15:35:00|1352.82|1348.82|1348.61|1344.61|1353.32|1349.32|1347.59|1343.59|899
1611848400000|2021-01-28 15:40:00|1348.64|1344.64|1348.7|1344.7|1350.9|1346.9|1347.07|1343.07|931
1611848700000|2021-01-28 15:45:00|1348.75|1344.75|1344.98|1340.98|1351.08|1347.08|1344.12|1340.12|670
1611849000000|2021-01-28 15:50:00|1345.02|1341.02|1342.72|1338.72|1345.21|1341.21|1339.34|1335.34|762
1611849300000|2021-01-28 15:55:00|1342.7|1338.7|1353.5|1349.5|1353.5|1349.5|1340.92|1336.92|923
1611849600000|2021-01-28 16:00:00|1353.45|1349.45|1354.21|1350.21|1358.4|1354.4|1351.6|1347.6|975
1611849900000|2021-01-28 16:05:00|1354.14|1350.14|1349.91|1345.91|1354.71|1350.71|1349.54|1345.54|979
1611850200000|2021-01-28 16:10:00|1350.03|1346.03|1341.97|1337.97|1350.54|1346.54|1341.76|1337.76|973
1611850500000|2021-01-28 16:15:00|1342.01|1338.01|1342.88|1338.88|1344.93|1340.93|1339.69|1335.69|916
1611850800000|2021-01-28 16:20:00|1342.95|1338.95|1337.41|1333.41|1342.95|1338.95|1335.4|1331.4|846
1611851100000|2021-01-28 16:25:00|1337.49|1333.49|1342.04|1338.04|1342.38|1338.38|1337.34|1333.34|747
1611851400000|2021-01-28 16:30:00|1342.03|1338.03|1346.67|1342.67|1348.62|1344.62|1340.09|1336.09|678
1611851700000|2021-01-28 16:35:00|1346.71|1342.71|1346.68|1342.68|1350.67|1346.67|1345.71|1341.71|725
1611852000000|2021-01-28 16:40:00|1346.44|1342.44|1346.22|1342.22|1348.43|1344.43|1344.66|1340.66|829
1611852300000|2021-01-28 16:45:00|1346.25|1342.25|1345.21|1341.21|1349.45|1345.45|1342.62|1338.62|735
1611852600000|2021-01-28 16:50:00|1345.31|1341.31|1349.61|1345.61|1351.29|1347.29|1345.29|1341.29|920
1611852900000|2021-01-28 16:55:00|1349.84|1345.84|1355.32|1351.32|1356.06|1352.06|1349.84|1345.84|772
1611853200000|2021-01-28 17:00:00|1355.33|1351.33|1356.4|1352.4|1357.8|1353.35|1352.12|1348.12|801
1611853500000|2021-01-28 17:05:00|1356.38|1352.38|1354.21|1350.21|1358.97|1354.97|1353.36|1349.36|820
1611853800000|2021-01-28 17:10:00|1354.22|1350.22|1349.75|1345.75|1354.71|1350.71|1347.79|1343.79|902
1611854100000|2021-01-28 17:15:00|1349.7|1345.7|1347.59|1343.59|1352.25|1348.25|1346.67|1342.67|950
1611854400000|2021-01-28 17:20:00|1347.62|1343.62|1345.75|1341.75|1348.77|1344.77|1345.39|1341.39|859
1611854700000|2021-01-28 17:25:00|1345.76|1341.76|1344.33|1340.33|1345.96|1341.96|1343.16|1339.16|900
1611855000000|2021-01-28 17:30:00|1344.32|1340.32|1346.53|1342.53|1347.51|1343.51|1343.31|1339.31|801
1611855300000|2021-01-28 17:35:00|1346.54|1342.54|1346.22|1342.22|1351.91|1347.91|1346.06|1342.06|876
1611855600000|2021-01-28 17:40:00|1346.21|1342.21|1343.95|1339.95|1347.72|1343.72|1342.74|1338.74|914
1611855900000|2021-01-28 17:45:00|1343.75|1339.75|1342.41|1338.41|1345.58|1341.58|1342.41|1338.41|772
1611856200000|2021-01-28 17:50:00|1342.29|1338.29|1341.6|1337.6|1343.57|1339.57|1341.6|1337.6|783
1611856500000|2021-01-28 17:55:00|1341.5|1337.5|1338.17|1334.17|1343.71|1339.71|1337.14|1333.14|914
1611856800000|2021-01-28 18:00:00|1337.37|1333.37|1341.24|1337.24|1341.73|1337.73|1337.33|1333.33|922
1611857100000|2021-01-28 18:05:00|1341.33|1337.33|1342.38|1338.38|1343.62|1339.62|1340.54|1336.54|874
1611857400000|2021-01-28 18:10:00|1342.37|1338.37|1337.28|1333.28|1343.61|1339.61|1337.17|1333.17|846
1611857700000|2021-01-28 18:15:00|1337.27|1333.27|1331.46|1327.46|1338.09|1334.09|1326.2|1322.2|907
1611858000000|2021-01-28 18:20:00|1331.57|1327.57|1339.88|1335.88|1340.1|1336.1|1330.04|1326.04|959
1611858300000|2021-01-28 18:25:00|1339.86|1335.86|1336.63|1332.63|1341.29|1337.29|1336.04|1332.04|979
1611858600000|2021-01-28 18:30:00|1336.6|1332.6|1340.36|1336.36|1340.97|1336.97|1336.58|1332.58|878
1611858900000|2021-01-28 18:35:00|1340.29|1336.29|1339.2|1335.2|1340.78|1336.78|1338.23|1334.23|840
1611859200000|2021-01-28 18:40:00|1339.22|1335.22|1339.02|1335.02|1339.26|1335.26|1332.39|1328.39|950
1611859500000|2021-01-28 18:45:00|1339.03|1335.03|1345.06|1341.06|1346.1|1342.1|1336.31|1332.31|848
1611859800000|2021-01-28 18:50:00|1345.09|1341.09|1343.91|1339.91|1346.32|1342.32|1343.03|1339.03|943
1611860100000|2021-01-28 18:55:00|1343.94|1339.94|1343.72|1339.72|1346.53|1342.53|1343.09|1339.09|985
1611860400000|2021-01-28 19:00:00|1343.81|1339.81|1344.79|1340.79|1345.55|1341.55|1342.39|1338.39|933
1611860700000|2021-01-28 19:05:00|1344.78|1340.78|1343.53|1339.53|1346.08|1342.08|1343.16|1339.16|769
1611861000000|2021-01-28 19:10:00|1343.54|1339.54|1338.04|1334.04|1344.79|1340.79|1337.13|1333.13|843
1611861300000|2021-01-28 19:15:00|1338.03|1334.03|1339.03|1335.03|1340.91|1336.91|1337.33|1333.33|971
1611861600000|2021-01-28 19:20:00|1339.05|1335.05|1340.89|1336.89|1340.89|1336.89|1338.29|1334.29|797
1611861900000|2021-01-28 19:25:00|1340.92|1336.92|1340.96|1336.96|1341.08|1337.08|1338.71|1334.71|693
1611862200000|2021-01-28 19:30:00|1341.06|1337.06|1343.17|1339.17|1344.7|1340.7|1340.9|1336.9|837
1611862500000|2021-01-28 19:35:00|1343.19|1339.19|1344.41|1340.41|1346.85|1342.85|1342.87|1338.87|759
1611862800000|2021-01-28 19:40:00|1344.25|1340.25|1339.37|1335.37|1345.18|1341.18|1339.24|1335.24|875
1611863100000|2021-01-28 19:45:00|1339.32|1335.32|1337.52|1333.52|1339.82|1335.82|1336.72|1332.72|735
1611863400000|2021-01-28 19:50:00|1337.53|1333.53|1335.85|1331.85|1340.81|1336.81|1335.69|1331.69|859
1611863700000|2021-01-28 19:55:00|1335.86|1331.86|1337.95|1333.95|1338.83|1334.83|1335.69|1331.69|792
1611864000000|2021-01-28 20:00:00|1337.93|1333.93|1344.18|1340.18|1344.27|1340.27|1337.5|1333.5|855
1611864300000|2021-01-28 20:05:00|1344.26|1340.26|1347.37|1343.37|1347.39|1343.39|1343.23|1339.23|824
1611864600000|2021-01-28 20:10:00|1347.38|1343.38|1349.98|1345.98|1350.35|1346.35|1346.63|1342.63|823
1611864900000|2021-01-28 20:15:00|1350.12|1346.12|1347.94|1343.94|1350.94|1346.94|1346.74|1342.74|884
1611865200000|2021-01-28 20:20:00|1347.95|1343.95|1349.4|1345.4|1349.44|1345.44|1347.06|1343.06|809
1611865500000|2021-01-28 20:25:00|1349.42|1345.42|1345.21|1341.21|1354.89|1350.89|1344.62|1340.62|894
1611865800000|2021-01-28 20:30:00|1345.23|1341.23|1336.85|1332.85|1345.31|1341.31|1336.56|1332.56|972
1611866100000|2021-01-28 20:35:00|1336.86|1332.86|1338.44|1334.44|1341.46|1337.46|1336.71|1332.71|856
1611866400000|2021-01-28 20:40:00|1338.45|1334.45|1334.14|1330.14|1340.55|1336.55|1333.02|1329.02|889
1611866700000|2021-01-28 20:45:00|1334.05|1330.05|1334.54|1330.54|1335.33|1331.33|1329.46|1325.46|933
1611867000000|2021-01-28 20:50:00|1334.7|1330.7|1336.64|1332.64|1340.04|1336.04|1333.78|1329.78|810
1611867300000|2021-01-28 20:55:00|1336.58|1332.58|1335.79|1331.79|1337.33|1333.33|1334.09|1330.09|831
1611867600000|2021-01-28 21:00:00|1335.78|1331.78|1339.76|1335.76|1342.25|1338.25|1335.74|1331.74|908
1611867900000|2021-01-28 21:05:00|1339.74|1335.74|1339.71|1335.71|1340.69|1336.69|1336.66|1332.66|834
1611868200000|2021-01-28 21:10:00|1339.69|1335.69|1342.52|1338.52|1342.6|1338.6|1338.21|1334.21|881
1611868500000|2021-01-28 21:15:00|1342.48|1338.48|1346.41|1342.41|1347.09|1343.09|1340.67|1336.67|862
1611868800000|2021-01-28 21:20:00|1346.6|1342.6|1347.64|1343.64|1347.78|1343.78|1344.73|1340.73|817
1611869100000|2021-01-28 21:25:00|1347.66|1343.66|1346.67|1342.67|1348.08|1344.08|1343.36|1339.36|810
1611869400000|2021-01-28 21:30:00|1346.66|1342.66|1339.92|1335.92|1346.66|1342.66|1339.67|1335.67|803
1611869700000|2021-01-28 21:35:00|1339.83|1335.83|1341.01|1337.01|1346.39|1342.39|1339.8|1335.8|850
1611870000000|2021-01-28 21:40:00|1341|1337|1343.33|1339.33|1344.91|1340.91|1340.75|1336.75|965
1611870300000|2021-01-28 21:45:00|1343.22|1339.22|1348.32|1344.32|1349.67|1345.67|1341.59|1337.59|914
1611870600000|2021-01-28 21:50:00|1348.22|1344.22|1349.09|1345.09|1349.2|1345.2|1346.35|1342.35|853
1611870900000|2021-01-28 21:55:00|1349.04|1345.04|1352.61|1348.61|1353.9|1349.9|1348.97|1344.97|850
1611871200000|2021-01-28 22:00:00|1352.59|1348.59|1358.62|1354.62|1359.48|1355.48|1352.59|1348.59|710
1611871500000|2021-01-28 22:05:00|1358.54|1354.54|1353.42|1349.42|1358.84|1354.84|1350.58|1346.58|873
1611871800000|2021-01-28 22:10:00|1353.35|1349.35|1358.44|1354.44|1358.44|1354.44|1353.35|1349.35|603
1611872100000|2021-01-28 22:15:00|1358.43|1354.43|1356.94|1352.94|1362.41|1358.41|1356.38|1352.38|607
1611872400000|2021-01-28 22:20:00|1356.95|1352.95|1359.2|1355.2|1361.21|1357.21|1356.81|1352.81|518
1611872700000|2021-01-28 22:25:00|1359.19|1355.19|1359.63|1355.63|1359.63|1355.63|1357.51|1353.51|593
1611873000000|2021-01-28 22:30:00|1359.41|1355.41|1357.56|1353.56|1364.05|1360.05|1357.52|1353.52|525
1611873300000|2021-01-28 22:35:00|1357.52|1353.52|1359.96|1355.96|1360.22|1356.22|1354.46|1350.46|539
1611873600000|2021-01-28 22:40:00|1359.92|1355.92|1359.87|1355.87|1361.21|1357.21|1357.05|1353.05|464
1611873900000|2021-01-28 22:45:00|1359.9|1355.9|1356.4|1352.4|1360.45|1356.45|1356.04|1352.04|542
1611874200000|2021-01-28 22:50:00|1356.39|1352.39|1355.22|1351.22|1357.73|1353.73|1352.28|1348.28|634
1611874500000|2021-01-28 22:55:00|1355.29|1351.29|1354.2|1350.2|1357.06|1353.06|1352.73|1348.73|471
1611874800000|2021-01-28 23:00:00|1354.23|1350.23|1352.72|1348.72|1355.16|1351.16|1352.47|1348.47|642
1611875100000|2021-01-28 23:05:00|1352.68|1348.68|1351.84|1347.84|1352.68|1348.68|1346.61|1342.61|801
1611875400000|2021-01-28 23:10:00|1351.9|1347.9|1352.31|1348.31|1353.78|1349.78|1350.93|1346.93|775
1611875700000|2021-01-28 23:15:00|1352.28|1348.28|1359.96|1355.96|1360.29|1356.29|1352.24|1348.24|784
1611876000000|2021-01-28 23:20:00|1359.89|1355.89|1359.24|1355.24|1360.09|1356.09|1356.91|1352.91|852
1611876300000|2021-01-28 23:25:00|1359.25|1355.25|1353.12|1349.12|1359.35|1355.35|1353.12|1349.12|819
1611876600000|2021-01-28 23:30:00|1353.13|1349.13|1350.35|1346.35|1353.16|1349.16|1349.68|1345.68|844
1611876900000|2021-01-28 23:35:00|1350.37|1346.37|1347.93|1343.93|1351.93|1347.93|1347.78|1343.78|748
1611877200000|2021-01-28 23:40:00|1347.89|1343.89|1341.06|1337.06|1348.24|1344.24|1339.71|1335.71|860
1611877500000|2021-01-28 23:45:00|1341.19|1337.19|1334.12|1330.12|1343.96|1339.96|1334.12|1330.12|920
1611877800000|2021-01-28 23:50:00|1334.19|1330.19|1333.22|1329.22|1335.28|1331.28|1330.29|1326.29|845
1611878100000|2021-01-28 23:55:00|1333.23|1329.23|1335.35|1331.35|1339.94|1335.94|1333.23|1329.23|836
1611878400000|2021-01-29 00:00:00|1335.34|1331.34|1344.7|1340.7|1345.99|1341.99|1334.07|1330.07|954
1611878700000|2021-01-29 00:05:00|1344.68|1340.68|1340.74|1336.74|1346.79|1342.79|1340.67|1336.67|858
1611879000000|2021-01-29 00:10:00|1340.75|1336.75|1342.66|1338.66|1343.15|1339.15|1339.75|1335.75|861
1611879300000|2021-01-29 00:15:00|1342.68|1338.68|1349.33|1345.33|1349.44|1345.44|1342.68|1338.68|877
1611879600000|2021-01-29 00:20:00|1349.31|1345.31|1369.58|1365.58|1369.77|1365.77|1349.05|1345.05|842
1611879900000|2021-01-29 00:25:00|1369.61|1365.61|1372.18|1368.18|1373.86|1369.86|1366.03|1362.03|948
1611880200000|2021-01-29 00:30:00|1372.8|1368.8|1375.58|1371.58|1379.71|1375.71|1371.89|1367.89|977
1611880500000|2021-01-29 00:35:00|1375.56|1371.56|1369.54|1365.54|1375.58|1371.58|1368.25|1364.25|956
1611880800000|2021-01-29 00:40:00|1369.44|1365.44|1365.67|1361.67|1375.03|1371.03|1365.54|1361.54|904
1611881100000|2021-01-29 00:45:00|1365.65|1361.65|1371.37|1367.37|1373.04|1369.04|1365.48|1361.48|967
1611881400000|2021-01-29 00:50:00|1371.4|1367.4|1370.15|1366.15|1372.25|1368.25|1368.38|1364.38|981
1611881700000|2021-01-29 00:55:00|1370.24|1366.24|1373.18|1369.18|1376.3|1372.3|1369.97|1365.97|923
1611882000000|2021-01-29 01:00:00|1373.19|1369.19|1366.75|1362.75|1377.54|1373.54|1365.62|1361.62|868
1611882300000|2021-01-29 01:05:00|1366.69|1362.69|1368.29|1364.29|1370.24|1366.24|1363.16|1359.16|971
1611882600000|2021-01-29 01:10:00|1368.31|1364.31|1366.72|1362.72|1368.98|1364.98|1364.79|1360.79|911
1611882900000|2021-01-29 01:15:00|1366.84|1362.84|1359.45|1355.45|1368.06|1364.06|1359.45|1355.45|900
1611883200000|2021-01-29 01:20:00|1359.52|1355.52|1360.85|1356.85|1361.66|1357.66|1358.61|1354.61|766
1611883500000|2021-01-29 01:25:00|1360.87|1356.87|1355.86|1351.86|1360.9|1356.9|1354.88|1350.88|835
1611883800000|2021-01-29 01:30:00|1355.89|1351.89|1350.9|1346.9|1357.53|1353.53|1349.73|1345.73|823
1611884100000|2021-01-29 01:35:00|1350.88|1346.88|1348.51|1344.51|1350.89|1346.89|1343.82|1339.82|1027
1611884400000|2021-01-29 01:40:00|1348.63|1344.63|1346.22|1342.22|1351.74|1347.74|1345.95|1341.95|909
1611884700000|2021-01-29 01:45:00|1346.27|1342.27|1348.99|1344.99|1350.34|1346.34|1346.22|1342.22|837
1611885000000|2021-01-29 01:50:00|1348.96|1344.96|1346.43|1342.43|1349.58|1345.58|1345.62|1341.62|896
1611885300000|2021-01-29 01:55:00|1346.62|1342.62|1348.31|1344.31|1350.35|1346.35|1346.62|1342.62|895
1611885600000|2021-01-29 02:00:00|1348.32|1344.32|1343.71|1339.71|1350.83|1346.83|1343.71|1339.71|930
1611885900000|2021-01-29 02:05:00|1343.67|1339.67|1345.93|1341.93|1348.73|1344.73|1342.13|1338.13|1021
1611886200000|2021-01-29 02:10:00|1345.97|1341.97|1348.23|1344.23|1348.7|1344.7|1345.81|1341.81|875
1611886500000|2021-01-29 02:15:00|1348.33|1344.33|1345.4|1341.4|1349.12|1345.12|1344.39|1340.39|950
1611886800000|2021-01-29 02:20:00|1345.39|1341.39|1352.9|1348.9|1353.76|1349.76|1344.86|1340.86|765
1611887100000|2021-01-29 02:25:00|1353.12|1349.12|1352.22|1348.22|1357.92|1353.92|1352.22|1348.22|899
1611887400000|2021-01-29 02:30:00|1352.23|1348.23|1344.46|1340.46|1354.21|1350.21|1344.25|1340.25|952
1611887700000|2021-01-29 02:35:00|1344.49|1340.49|1344.8|1340.8|1349.52|1345.52|1343.96|1339.96|996
1611888000000|2021-01-29 02:40:00|1344.85|1340.85|1344.95|1340.95|1346.15|1342.15|1342.55|1338.55|1024
1611888300000|2021-01-29 02:45:00|1344.99|1340.99|1347.54|1343.54|1348.97|1344.97|1344.99|1340.99|914
1611888600000|2021-01-29 02:50:00|1347.47|1343.47|1345.43|1341.43|1348.39|1344.39|1343.15|1339.15|820
1611888900000|2021-01-29 02:55:00|1345.42|1341.42|1346.54|1342.54|1347.16|1343.16|1342.56|1338.56|917
1611889200000|2021-01-29 03:00:00|1346.63|1342.63|1347.58|1343.58|1350.46|1346.46|1344.77|1340.77|979
1611889500000|2021-01-29 03:05:00|1347.57|1343.57|1342.89|1338.89|1347.77|1343.77|1341.75|1337.75|929
1611889800000|2021-01-29 03:10:00|1342.93|1338.93|1343.95|1339.95|1349.34|1345.34|1342.89|1338.89|1007
1611890100000|2021-01-29 03:15:00|1343.93|1339.93|1343.48|1339.48|1347.57|1343.57|1342.92|1338.92|1015
1611890400000|2021-01-29 03:20:00|1343.54|1339.54|1336.01|1332.01|1343.68|1339.68|1335.81|1331.81|1017
1611890700000|2021-01-29 03:25:00|1336.07|1332.07|1334.23|1330.23|1340.57|1336.57|1334.19|1330.19|1020
1611891000000|2021-01-29 03:30:00|1334.39|1330.39|1336.31|1332.31|1338.45|1334.45|1334.37|1330.37|987
1611891300000|2021-01-29 03:35:00|1336.35|1332.35|1321.71|1317.71|1338.57|1334.57|1321.71|1317.71|1030
1611891600000|2021-01-29 03:40:00|1321.76|1317.76|1318.7|1314.7|1324.72|1320.72|1318.27|1314.27|1040
1611891900000|2021-01-29 03:45:00|1318.74|1314.74|1322.28|1318.28|1323.62|1319.62|1315.7|1311.7|998
1611892200000|2021-01-29 03:50:00|1322.25|1318.25|1325.65|1321.65|1326.13|1322.13|1322|1318|875
1611892500000|2021-01-29 03:55:00|1325.67|1321.67|1326.45|1322.45|1330.52|1326.52|1323.92|1319.92|955
1611892800000|2021-01-29 04:00:00|1326.56|1322.56|1329.73|1325.73|1331.94|1327.94|1324.98|1320.98|1029
1611893100000|2021-01-29 04:05:00|1329.72|1325.72|1324.38|1320.38|1329.72|1325.72|1320.35|1316.35|1061
1611893400000|2021-01-29 04:10:00|1324.25|1320.25|1319.08|1315.08|1324.91|1320.91|1317.58|1313.58|1057
1611893700000|2021-01-29 04:15:00|1319.11|1315.11|1304.3|1300.3|1319.11|1315.11|1303.37|1299.37|1040
1611894000000|2021-01-29 04:20:00|1304.42|1300.42|1305.05|1301.05|1305.2|1301.2|1289.72|1285.72|1022
1611894300000|2021-01-29 04:25:00|1305.15|1301.15|1301.44|1297.44|1306.58|1302.58|1299.29|1295.29|1046
1611894600000|2021-01-29 04:30:00|1301.62|1297.62|1305.64|1301.64|1306.22|1302.22|1294.26|1290.26|1038
1611894900000|2021-01-29 04:35:00|1305.8|1301.8|1301.36|1297.36|1307.23|1303.23|1300.38|1296.38|1040
1611895200000|2021-01-29 04:40:00|1301.52|1297.52|1305.39|1301.39|1306|1302|1300.68|1296.68|1047
1611895500000|2021-01-29 04:45:00|1305.38|1301.38|1306.58|1302.58|1308.42|1304.42|1304.76|1300.76|935
1611895800000|2021-01-29 04:50:00|1306.59|1302.59|1309.05|1305.05|1309.67|1305.67|1304.75|1300.75|937
1611896100000|2021-01-29 04:55:00|1309.06|1305.06|1309.8|1305.8|1311.87|1307.87|1307.86|1303.86|876
1611896400000|2021-01-29 05:00:00|1309.81|1305.81|1306.45|1302.45|1310.9|1306.9|1306.34|1302.34|965
1611896700000|2021-01-29 05:05:00|1306.5|1302.5|1306.95|1302.95|1311.11|1307.11|1302.42|1298.42|977
1611897000000|2021-01-29 05:10:00|1306.94|1302.94|1311.96|1307.96|1314.44|1310.44|1304.86|1300.86|1003
1611897300000|2021-01-29 05:15:00|1311.51|1307.51|1314.16|1310.16|1314.37|1310.37|1309.13|1305.13|986
1611897600000|2021-01-29 05:20:00|1314.27|1310.27|1307.13|1303.13|1314.35|1310.35|1307.07|1303.07|985
1611897900000|2021-01-29 05:25:00|1307.07|1303.07|1304.9|1300.9|1307.89|1303.89|1300.06|1296.06|1001
1611898200000|2021-01-29 05:30:00|1304.93|1300.93|1310.08|1306.08|1310.48|1306.48|1302.28|1298.28|980
1611898500000|2021-01-29 05:35:00|1310.1|1306.1|1305.39|1301.39|1310.42|1306.42|1304.99|1300.99|950
1611898800000|2021-01-29 05:40:00|1305.33|1301.33|1308.4|1304.4|1309.66|1305.66|1302.43|1298.43|995
1611899100000|2021-01-29 05:45:00|1308.34|1304.34|1308.26|1304.26|1308.41|1304.41|1302.31|1298.31|935
1611899400000|2021-01-29 05:50:00|1308.29|1304.29|1307.95|1303.95|1310.88|1306.88|1307.85|1303.85|947
1611899700000|2021-01-29 05:55:00|1308.02|1304.02|1307.18|1303.18|1309.63|1305.63|1304.91|1300.91|929
1611900000000|2021-01-29 06:00:00|1307.24|1303.24|1299.66|1295.66|1307.33|1303.33|1297.4|1293.4|969
1611900300000|2021-01-29 06:05:00|1299.69|1295.69|1305.44|1301.44|1306.08|1302.08|1299.64|1295.64|1028
1611900600000|2021-01-29 06:10:00|1305.32|1301.32|1313.44|1309.44|1313.76|1309.76|1305.07|1301.07|854
1611900900000|2021-01-29 06:15:00|1313.35|1309.35|1309.85|1305.85|1313.35|1309.35|1309.14|1305.14|974
1611901200000|2021-01-29 06:20:00|1310.16|1306.16|1314.52|1310.52|1314.52|1310.52|1308.33|1304.33|977
1611901500000|2021-01-29 06:25:00|1314.7|1310.7|1316.64|1312.64|1320.24|1316.24|1314.7|1310.7|981
1611901800000|2021-01-29 06:30:00|1316.63|1312.63|1308.15|1304.15|1316.63|1312.63|1307.17|1303.17|927
1611902100000|2021-01-29 06:35:00|1308.17|1304.17|1308.78|1304.78|1310.84|1306.84|1307.91|1303.91|935
1611902400000|2021-01-29 06:40:00|1308.77|1304.77|1305.5|1301.5|1310.29|1306.29|1304.79|1300.79|906
1611902700000|2021-01-29 06:45:00|1305.48|1301.48|1306.45|1302.45|1309.09|1305.09|1304.53|1300.53|1011
1611903000000|2021-01-29 06:50:00|1306.46|1302.46|1307.13|1303.13|1310.78|1306.78|1304.99|1300.99|922
1611903300000|2021-01-29 06:55:00|1307.11|1303.11|1306.44|1302.44|1307.24|1303.24|1303.14|1299.14|959
1611903600000|2021-01-29 07:00:00|1306.42|1302.42|1309.94|1305.94|1312.17|1308.17|1304.96|1300.96|886
1611903900000|2021-01-29 07:05:00|1309.88|1305.88|1308.13|1304.13|1310.49|1306.49|1307.14|1303.14|889
1611904200000|2021-01-29 07:10:00|1308.27|1304.27|1307.14|1303.14|1311.07|1307.07|1305.02|1301.02|895
1611904500000|2021-01-29 07:15:00|1307.25|1303.25|1304.07|1300.07|1308.76|1304.76|1302.31|1298.31|973
1611904800000|2021-01-29 07:20:00|1304.09|1300.09|1301.11|1297.11|1304.94|1300.94|1300.45|1296.45|781
1611905100000|2021-01-29 07:25:00|1301.09|1297.09|1300.55|1296.55|1303.43|1299.43|1298.66|1294.66|914
1611905400000|2021-01-29 07:30:00|1300.59|1296.59|1297.31|1293.31|1301.47|1297.47|1297.31|1293.31|948
1611905700000|2021-01-29 07:35:00|1297.24|1293.24|1303.32|1299.32|1309.02|1305.02|1297.2|1293.2|1000
1611906000000|2021-01-29 07:40:00|1303.34|1299.34|1303.73|1299.73|1308.95|1304.95|1303.17|1299.17|1002
1611906300000|2021-01-29 07:45:00|1303.74|1299.74|1309.47|1305.47|1309.57|1305.57|1303.71|1299.71|1022
1611906600000|2021-01-29 07:50:00|1309.36|1305.36|1316.87|1312.87|1317.32|1313.32|1309.23|1305.23|860
1611906900000|2021-01-29 07:55:00|1317.09|1313.09|1319.18|1315.18|1321.93|1317.93|1312.93|1308.93|847
1611907200000|2021-01-29 08:00:00|1319.17|1315.17|1317.14|1313.14|1321.71|1317.71|1316.72|1312.72|747
1611907500000|2021-01-29 08:05:00|1317.34|1313.34|1321.5|1317.5|1321.68|1317.68|1317.02|1313.02|713
1611907800000|2021-01-29 08:10:00|1321.48|1317.48|1318.74|1314.74|1321.96|1317.96|1318.65|1314.65|550
1611908100000|2021-01-29 08:15:00|1318.73|1314.73|1307.01|1303.01|1318.74|1314.74|1305.71|1301.71|712
1611908400000|2021-01-29 08:20:00|1307.05|1303.05|1302.63|1298.63|1308.04|1304.04|1301.59|1297.59|757
1611908700000|2021-01-29 08:25:00|1302.59|1298.59|1299.72|1295.72|1303.93|1299.93|1299.62|1295.62|721
1611909000000|2021-01-29 08:30:00|1299.77|1295.77|1302.01|1298.01|1304.72|1300.72|1299.76|1295.76|711
1611909300000|2021-01-29 08:35:00|1302.02|1298.02|1314.73|1310.73|1314.73|1310.73|1300.82|1296.82|741
1611909600000|2021-01-29 08:40:00|1314.66|1310.66|1325.38|1321.38|1325.68|1321.68|1314.57|1310.57|794
1611909900000|2021-01-29 08:45:00|1325.49|1321.49|1347.08|1343.08|1348.07|1344.07|1325.49|1321.49|792
1611910200000|2021-01-29 08:50:00|1346.8|1342.8|1353.53|1349.53|1353.53|1349.53|1335.51|1331.51|804
1611910500000|2021-01-29 08:55:00|1353.31|1349.31|1381.64|1377.64|1386.77|1382.77|1352.5|1348.5|798
1611910800000|2021-01-29 09:00:00|1381.57|1377.57|1377.33|1373.33|1401.79|1397.79|1355.7|1350.81|830
1611911100000|2021-01-29 09:05:00|1377.14|1373.14|1363.75|1359.75|1378.24|1374.24|1355.28|1351.28|835
1611911400000|2021-01-29 09:10:00|1363.96|1359.96|1366.67|1362.67|1375.91|1371.91|1362.45|1358.45|827
1611911700000|2021-01-29 09:15:00|1366.36|1362.36|1366.75|1362.75|1368.89|1364.89|1360.92|1356.92|809
1611912000000|2021-01-29 09:20:00|1366.76|1362.76|1368.66|1364.66|1374.59|1370.59|1363.81|1359.81|798
1611912300000|2021-01-29 09:25:00|1368.65|1364.65|1375.89|1371.89|1376.96|1372.96|1365.09|1361.09|803
1611912600000|2021-01-29 09:30:00|1375.88|1371.88|1385.11|1381.11|1387.61|1383.61|1368.52|1364.52|791
1611912900000|2021-01-29 09:35:00|1385.14|1381.14|1399.42|1395.42|1399.7|1395.7|1383.38|1379.38|781
1611913200000|2021-01-29 09:40:00|1399.41|1395.41|1373.09|1369.09|1402.24|1398.24|1369.4|1365.4|764
1611913500000|2021-01-29 09:45:00|1372.74|1368.74|1387.16|1383.16|1387.16|1383.16|1369.13|1365.13|813
1611913800000|2021-01-29 09:50:00|1387.25|1383.25|1377|1373|1390.08|1386.08|1376.12|1372.12|802
1611914100000|2021-01-29 09:55:00|1376.98|1372.98|1376.82|1372.82|1380.73|1376.73|1373.04|1369.04|813
1611914400000|2021-01-29 10:00:00|1376.84|1372.84|1377.78|1373.78|1382.26|1378.26|1373.41|1369.41|803
1611914700000|2021-01-29 10:05:00|1377.82|1373.82|1366.97|1362.97|1378.92|1374.92|1365.89|1361.89|785
1611915000000|2021-01-29 10:10:00|1366.95|1362.95|1372.53|1368.53|1372.94|1368.94|1365.76|1361.76|1060
1611915300000|2021-01-29 10:15:00|1372.55|1368.55|1364.78|1360.78|1373.96|1369.96|1360.19|1356.19|1101
1611915600000|2021-01-29 10:20:00|1364.77|1360.77|1364.38|1360.38|1368.37|1364.37|1362.06|1358.06|1094
1611915900000|2021-01-29 10:25:00|1364.35|1360.35|1352.16|1348.16|1364.45|1360.45|1350.52|1346.52|1052
1611916200000|2021-01-29 10:30:00|1352.26|1348.26|1369.81|1365.81|1370.94|1366.94|1352.17|1348.17|1103
1611916500000|2021-01-29 10:35:00|1369.93|1365.93|1367.83|1363.83|1371.09|1367.09|1364.45|1360.45|1019
1611916800000|2021-01-29 10:40:00|1367.92|1363.92|1361.08|1357.08|1369.02|1365.02|1360.77|1356.77|1087
1611917100000|2021-01-29 10:45:00|1361.05|1357.05|1365.58|1361.58|1372.98|1368.98|1360.83|1356.83|1077
1611917400000|2021-01-29 10:50:00|1365.56|1361.56|1374.14|1370.14|1374.95|1370.95|1365.56|1361.56|1044
1611917700000|2021-01-29 10:55:00|1374.17|1370.17|1382.44|1378.44|1382.73|1378.73|1373.91|1369.91|1002
1611918000000|2021-01-29 11:00:00|1382.45|1378.45|1395.89|1391.89|1401.59|1397.59|1382.37|1378.37|1064
1611918300000|2021-01-29 11:05:00|1396.01|1392.01|1398.3|1394.3|1405.8|1401.8|1396.01|1392.01|1079
1611918600000|2021-01-29 11:10:00|1398.24|1394.24|1403.88|1399.88|1404.64|1400.64|1393.86|1389.86|1035
1611918900000|2021-01-29 11:15:00|1403.87|1399.87|1398.34|1394.34|1406.06|1402.06|1394.25|1390.25|1061
1611919200000|2021-01-29 11:20:00|1398.31|1394.31|1408.3|1404.3|1408.3|1404.3|1397.16|1393.16|1058
1611919500000|2021-01-29 11:25:00|1408.13|1404.13|1421|1417|1421.85|1417.85|1405.39|1401.39|1080
1611919800000|2021-01-29 11:30:00|1421.04|1417.04|1432.72|1428.72|1434.12|1430.12|1417.12|1413.12|1042
1611920100000|2021-01-29 11:35:00|1432.77|1428.77|1427.7|1423.7|1433.08|1429.08|1422.94|1418.94|1072
1611920400000|2021-01-29 11:40:00|1427.69|1423.69|1417.05|1413.05|1427.76|1423.76|1413.77|1409.77|1080
1611920700000|2021-01-29 11:45:00|1417.06|1413.06|1421.74|1417.74|1427.41|1423.41|1416.8|1412.8|1079
1611921000000|2021-01-29 11:50:00|1421.73|1417.73|1417.29|1413.29|1423.62|1419.62|1416.29|1412.29|1028
1611921300000|2021-01-29 11:55:00|1417.12|1413.12|1422.66|1418.66|1423.51|1419.51|1413.71|1409.71|1052
1611921600000|2021-01-29 12:00:00|1422.65|1418.65|1421.01|1417.01|1427.38|1423.38|1413.87|1409.87|1093
1611921900000|2021-01-29 12:05:00|1421.08|1417.08|1418.72|1414.72|1421.36|1417.36|1417.69|1413.69|939
1611922200000|2021-01-29 12:10:00|1418.71|1414.71|1407.39|1403.39|1418.91|1414.91|1407.28|1403.28|950
1611922500000|2021-01-29 12:15:00|1407.38|1403.38|1405.68|1401.68|1409.63|1405.63|1402.99|1398.99|1023
1611922800000|2021-01-29 12:20:00|1405.67|1401.67|1411.7|1407.7|1412.16|1408.16|1404.25|1400.25|1035
1611923100000|2021-01-29 12:25:00|1411.81|1407.81|1420.08|1416.08|1420.76|1416.76|1411.72|1407.72|982
1611923400000|2021-01-29 12:30:00|1420.12|1416.12|1420.45|1416.45|1426.73|1422.73|1418.27|1414.27|1043
1611923700000|2021-01-29 12:35:00|1420.3|1416.3|1417.31|1413.31|1420.88|1416.88|1412.84|1408.84|1035
1611924000000|2021-01-29 12:40:00|1417.44|1413.44|1423.4|1419.4|1423.71|1419.71|1413.45|1409.45|1027
1611924300000|2021-01-29 12:45:00|1423.39|1419.39|1423.15|1419.15|1424.77|1420.77|1417.52|1413.52|1028
1611924600000|2021-01-29 12:50:00|1423.16|1419.16|1426.42|1422.42|1426.48|1422.48|1421.69|1417.69|967
1611924900000|2021-01-29 12:55:00|1426.56|1422.56|1426.29|1422.29|1427.8|1423.8|1422.24|1418.24|1053
1611925200000|2021-01-29 13:00:00|1426.28|1422.28|1414.14|1410.14|1427.51|1423.51|1413.66|1409.66|1047
1611925500000|2021-01-29 13:05:00|1414.09|1410.09|1410.38|1406.38|1414.14|1410.14|1407.18|1403.18|1023
1611925800000|2021-01-29 13:10:00|1410.44|1406.44|1411.75|1407.75|1414.05|1410.05|1407.94|1403.94|901
1611926100000|2021-01-29 13:15:00|1411.93|1407.93|1412.52|1408.52|1417.25|1413.25|1411.69|1407.69|913
1611926400000|2021-01-29 13:20:00|1412.57|1408.57|1415.51|1411.51|1416.61|1412.61|1410.18|1406.18|1000
1611926700000|2021-01-29 13:25:00|1415.57|1411.57|1418.32|1414.32|1418.49|1414.49|1415.01|1411.01|908
1611927000000|2021-01-29 13:30:00|1418.4|1414.4|1420.75|1416.75|1423.69|1419.69|1418.35|1414.35|944
1611927300000|2021-01-29 13:35:00|1420.82|1416.82|1417.31|1413.31|1421.91|1417.91|1414.12|1410.12|1037
1611927600000|2021-01-29 13:40:00|1417.25|1413.25|1419.43|1415.43|1422.26|1418.26|1416.35|1412.35|974
1611927900000|2021-01-29 13:45:00|1419.36|1415.36|1427.29|1423.29|1427.35|1423.35|1419.31|1415.31|944
1611928200000|2021-01-29 13:50:00|1427.36|1423.36|1432.34|1428.34|1432.95|1428.95|1423.29|1419.29|1016
1611928500000|2021-01-29 13:55:00|1432.54|1428.54|1431.34|1427.34|1434.95|1430.95|1429.93|1425.93|1027
1611928800000|2021-01-29 14:00:00|1431.38|1427.38|1425.5|1421.5|1442.47|1438.47|1423.76|1419.76|1035
1611929100000|2021-01-29 14:05:00|1425.62|1421.62|1421.12|1417.12|1431.87|1427.87|1416.91|1412.91|1109
1611929400000|2021-01-29 14:10:00|1421.27|1417.27|1420.46|1416.46|1422.95|1418.95|1417.17|1413.17|1058
1611929700000|2021-01-29 14:15:00|1420.45|1416.45|1416.24|1412.24|1422.27|1418.27|1414.91|1410.91|965
1611930000000|2021-01-29 14:20:00|1416.25|1412.25|1416.85|1412.85|1420.3|1416.3|1416.25|1412.25|1015
1611930300000|2021-01-29 14:25:00|1416.9|1412.9|1424.26|1420.26|1426.01|1422.01|1416.85|1412.85|886
1611930600000|2021-01-29 14:30:00|1424.33|1420.33|1402.36|1398.36|1424.42|1420.42|1401.04|1397.04|802
1611930900000|2021-01-29 14:35:00|1402.17|1398.17|1400.59|1396.59|1403.31|1399.31|1386.28|1382.28|805
1611931200000|2021-01-29 14:40:00|1400.39|1396.39|1382.11|1378.11|1404.73|1400.73|1378.87|1374.87|813
1611931500000|2021-01-29 14:45:00|1382.06|1378.06|1395.93|1391.93|1395.93|1391.93|1382.06|1378.06|661
1611931800000|2021-01-29 14:50:00|1395.69|1391.69|1394.36|1390.36|1400.5|1396.5|1391.92|1387.92|639
1611932100000|2021-01-29 14:55:00|1394.33|1390.33|1398.98|1394.98|1400.57|1396.57|1392.88|1388.88|565
1611932400000|2021-01-29 15:00:00|1398.94|1394.94|1402.9|1398.9|1404.18|1400.18|1398.94|1394.94|531
1611932700000|2021-01-29 15:05:00|1403.07|1399.07|1409.92|1405.92|1411.54|1407.54|1402.86|1398.86|445
1611933000000|2021-01-29 15:10:00|1409.95|1405.95|1407.48|1403.48|1410.1|1406.1|1402.73|1398.73|490
1611933300000|2021-01-29 15:15:00|1407.25|1403.25|1400.91|1396.91|1407.61|1403.61|1398.58|1394.58|450
1611933600000|2021-01-29 15:20:00|1400.78|1396.78|1404.57|1400.57|1405.36|1401.36|1400.16|1396.16|592
1611933900000|2021-01-29 15:25:00|1404.58|1400.58|1407.24|1403.24|1411.45|1407.45|1403.54|1399.54|757
1611934200000|2021-01-29 15:30:00|1407.16|1403.16|1406.49|1402.49|1407.24|1403.24|1397.27|1393.27|767
1611934500000|2021-01-29 15:35:00|1406.32|1402.32|1397.53|1393.53|1406.32|1402.32|1397.24|1393.24|753
1611934800000|2021-01-29 15:40:00|1397.4|1393.4|1403.08|1399.08|1403.14|1399.14|1397.22|1393.22|704
1611935100000|2021-01-29 15:45:00|1402.99|1398.99|1402.06|1398.06|1407.64|1403.64|1400.3|1396.3|763
1611935400000|2021-01-29 15:50:00|1402.04|1398.04|1398.22|1394.22|1402.07|1398.07|1393.95|1389.95|1026
1611935700000|2021-01-29 15:55:00|1398.09|1394.09|1400.74|1396.74|1401.64|1397.64|1398.05|1394.05|1005
1611936000000|2021-01-29 16:00:00|1400.91|1396.91|1405.27|1401.27|1411.84|1407.84|1400.91|1396.91|1085
1611936300000|2021-01-29 16:05:00|1405.12|1401.12|1400.97|1396.97|1407.29|1403.29|1399.93|1395.93|1078
1611936600000|2021-01-29 16:10:00|1401.39|1397.39|1401.44|1397.44|1402.94|1398.94|1398.33|1394.33|1019
1611936900000|2021-01-29 16:15:00|1401.41|1397.41|1402.11|1398.11|1403.57|1399.57|1400.14|1396.14|885
1611937200000|2021-01-29 16:20:00|1402.13|1398.13|1398.23|1394.23|1405.55|1401.55|1397.95|1393.95|872
1611937500000|2021-01-29 16:25:00|1398.62|1394.62|1392.24|1388.24|1400.84|1396.84|1391.55|1387.55|1012
1611937800000|2021-01-29 16:30:00|1392.22|1388.22|1391.09|1387.09|1398.64|1394.64|1390.89|1386.89|972
1611938100000|2021-01-29 16:35:00|1390.94|1386.94|1393.86|1389.86|1396.48|1392.48|1388.17|1384.17|1002
1611938400000|2021-01-29 16:40:00|1393.89|1389.89|1390.47|1386.47|1396.61|1392.61|1389.93|1385.93|903
1611938700000|2021-01-29 16:45:00|1390.52|1386.52|1395.8|1391.8|1396.8|1392.8|1390.42|1386.42|958
1611939000000|2021-01-29 16:50:00|1395.75|1391.75|1373.35|1369.35|1395.79|1391.79|1371.12|1367.12|1053
1611939300000|2021-01-29 16:55:00|1373.25|1369.25|1381.45|1376.39|1383.05|1379.05|1370.32|1366.32|989
1611939600000|2021-01-29 17:00:00|1381.53|1376.8|1373.38|1369.38|1384.5|1380.5|1371.39|1367.39|1048
1611939900000|2021-01-29 17:05:00|1373.39|1369.39|1383.61|1379.61|1384.05|1380.05|1368.55|1364.55|974
1611940200000|2021-01-29 17:10:00|1383.46|1379.46|1378.52|1374.52|1385.49|1381.49|1377.25|1373.25|1003
1611940500000|2021-01-29 17:15:00|1378.94|1374.94|1384.62|1380.62|1384.62|1380.62|1377.24|1373.24|824
1611940800000|2021-01-29 17:20:00|1384.94|1380.94|1388.48|1384.48|1396.59|1392.59|1384.37|1380.37|977
1611941100000|2021-01-29 17:25:00|1388.44|1384.44|1391.48|1387.48|1394.99|1390.99|1387.06|1383.06|1085
1611941400000|2021-01-29 17:30:00|1391.42|1387.42|1392.75|1388.75|1394|1390|1388.45|1384.45|1012
1611941700000|2021-01-29 17:35:00|1392.79|1388.79|1387.79|1383.79|1396.44|1392.44|1387.29|1383.29|1050
1611942000000|2021-01-29 17:40:00|1387.64|1383.64|1385.18|1381.18|1390.61|1386.61|1382.34|1378.34|1048
1611942300000|2021-01-29 17:45:00|1385.23|1381.23|1374.32|1370.32|1386.84|1382.84|1374.11|1370.11|942
1611942600000|2021-01-29 17:50:00|1374.62|1370.62|1372.22|1368.22|1376.48|1372.48|1370.92|1366.92|1055
1611942900000|2021-01-29 17:55:00|1372.17|1368.17|1373.6|1369.6|1377.13|1373.13|1369.61|1365.61|1023
1611943200000|2021-01-29 18:00:00|1373.75|1369.75|1369.4|1365.4|1382.72|1378.72|1367.95|1363.95|1043
1611943500000|2021-01-29 18:05:00|1369.35|1365.35|1363.2|1359.2|1372.24|1368.24|1360|1356|1090
1611943800000|2021-01-29 18:10:00|1363.39|1359.39|1354.46|1350.46|1366.07|1362.07|1352.86|1348.86|1068
1611944100000|2021-01-29 18:15:00|1354.35|1350.35|1356.45|1352.45|1363.39|1359.39|1353.67|1349.67|1079
1611944400000|2021-01-29 18:20:00|1356.51|1352.51|1357.85|1353.85|1359.74|1355.74|1351.85|1347.85|1044
1611944700000|2021-01-29 18:25:00|1357.89|1353.89|1351.67|1347.67|1360.84|1356.84|1351.17|1347.17|1068
1611945000000|2021-01-29 18:30:00|1351.6|1347.6|1362.73|1358.73|1363.3|1359.3|1351.42|1347.42|955
1611945300000|2021-01-29 18:35:00|1362.77|1358.77|1362.39|1358.39|1363.31|1359.31|1356.46|1352.46|1008
1611945600000|2021-01-29 18:40:00|1362.43|1358.43|1356.05|1352.05|1362.88|1358.88|1356.05|1352.05|1058
1611945900000|2021-01-29 18:45:00|1355.75|1351.75|1348.11|1344.11|1357.26|1353.26|1342.33|1338.33|1050
1611946200000|2021-01-29 18:50:00|1348.02|1344.02|1350.84|1346.84|1355.28|1351.28|1346.18|1342.18|1037
1611946500000|2021-01-29 18:55:00|1350.85|1346.85|1355.46|1351.46|1356.41|1352.41|1347.1|1343.1|1015
1611946800000|2021-01-29 19:00:00|1355.47|1351.47|1358.15|1354.15|1358.22|1354.22|1351.34|1347.34|841
1611947100000|2021-01-29 19:05:00|1358.14|1354.14|1349.45|1345.45|1358.19|1354.19|1348.29|1344.29|912
1611947400000|2021-01-29 19:10:00|1349.46|1345.46|1348.4|1344.4|1354.5|1350.5|1346.84|1342.84|982
1611947700000|2021-01-29 19:15:00|1348.48|1344.48|1335.79|1331.79|1348.75|1344.75|1334.77|1330.77|1055
1611948000000|2021-01-29 19:20:00|1335.8|1331.8|1334.42|1330.42|1338.99|1334.99|1324.61|1320.61|1118
1611948300000|2021-01-29 19:25:00|1334.5|1330.5|1325.94|1321.94|1336.05|1332.05|1325.85|1321.85|1076
1611948600000|2021-01-29 19:30:00|1325.93|1321.93|1329.71|1325.71|1331.55|1327.55|1315.63|1311.63|1081
1611948900000|2021-01-29 19:35:00|1329.67|1325.67|1332.79|1328.79|1338.66|1334.66|1327.43|1323.43|1038
1611949200000|2021-01-29 19:40:00|1332.75|1328.75|1330.53|1326.53|1335.24|1331.24|1324.84|1320.84|1074
1611949500000|2021-01-29 19:45:00|1330.4|1326.4|1322.66|1318.66|1334|1330|1322.64|1318.64|1104
1611949800000|2021-01-29 19:50:00|1322.82|1318.82|1331.2|1327.2|1331.91|1327.91|1322.82|1318.82|1085
1611950100000|2021-01-29 19:55:00|1331.16|1327.16|1349.88|1345.88|1352.64|1348.64|1330.9|1326.9|1072
1611950400000|2021-01-29 20:00:00|1349.87|1345.87|1335.66|1331.66|1350.79|1346.79|1335.49|1331.49|1100
1611950700000|2021-01-29 20:05:00|1335.67|1331.67|1343.41|1339.41|1347.97|1343.97|1335.43|1331.43|1100
1611951000000|2021-01-29 20:10:00|1343.32|1339.32|1340.28|1336.28|1347.25|1343.25|1339.59|1335.59|1038
1611951300000|2021-01-29 20:15:00|1340.27|1336.27|1346.19|1342.19|1349.42|1345.42|1340.26|1336.26|1046
1611951600000|2021-01-29 20:20:00|1346.24|1342.24|1354.98|1350.98|1356.3|1352.3|1345.66|1341.66|1024
1611951900000|2021-01-29 20:25:00|1355.12|1351.12|1350.68|1346.68|1355.34|1351.34|1349.51|1345.51|980
1611952200000|2021-01-29 20:30:00|1350.94|1346.94|1353.01|1349.01|1356.04|1352.04|1348.97|1344.97|975
1611952500000|2021-01-29 20:35:00|1352.99|1348.99|1356.56|1352.56|1359.56|1355.56|1352.93|1348.93|931
1611952800000|2021-01-29 20:40:00|1356.55|1352.55|1354.32|1350.32|1360.05|1356.05|1354.3|1350.3|974
1611953100000|2021-01-29 20:45:00|1354.23|1350.23|1352.38|1348.38|1357.47|1353.47|1352.38|1348.38|964
1611953400000|2021-01-29 20:50:00|1352.35|1348.35|1362.14|1358.14|1362.14|1358.14|1352.33|1348.33|905
1611953700000|2021-01-29 20:55:00|1362.13|1358.13|1351.66|1347.66|1362.3|1358.3|1350.25|1346.25|970
1611954000000|2021-01-29 21:00:00|1351.45|1347.45|1353.09|1349.09|1354.24|1350.24|1349.08|1345.08|1065
1611954300000|2021-01-29 21:05:00|1353.06|1349.06|1359.45|1355.45|1362.05|1358.05|1353.06|1349.06|1026
1611954600000|2021-01-29 21:10:00|1359.44|1355.44|1352.56|1348.56|1359.46|1355.46|1349.81|1345.81|1048
1611954900000|2021-01-29 21:15:00|1352.62|1348.62|1365.08|1361.08|1365.52|1361.52|1352.16|1348.16|963
1611955200000|2021-01-29 21:20:00|1364.58|1360.58|1374.08|1370.08|1374.57|1370.57|1364.37|1360.37|893
1611955500000|2021-01-29 21:25:00|1374.11|1370.11|1377.75|1373.75|1378.9|1374.9|1368.87|1364.87|1055
1611955800000|2021-01-29 21:30:00|1377.7|1373.7|1370.45|1366.45|1377.99|1373.99|1370.34|1366.34|1014
1611956100000|2021-01-29 21:35:00|1370.58|1366.58|1369.61|1365.61|1373.36|1369.36|1367.42|1363.42|998
1611956400000|2021-01-29 21:40:00|1369.8|1365.8|1375.91|1371.91|1379.04|1375.04|1367.89|1363.89|1035
1611956700000|2021-01-29 21:45:00|1375.85|1371.85|1378.1|1374.1|1378.33|1374.33|1369.43|1365.43|1060
1611957000000|2021-01-29 21:50:00|1378.12|1374.12|1374.73|1370.73|1378.14|1374.14|1372.52|1368.52|963
1611957300000|2021-01-29 21:55:00|1374.81|1370.81|1376.8|1372.8|1379.64|1375.64|1374.81|1370.81|753
1611993600000|2021-01-30 08:00:00|1347.86|1343.86|1346.12|1342.12|1350.08|1346.08|1344.31|1340.31|843
1611993900000|2021-01-30 08:05:00|1346.08|1342.08|1351.74|1347.74|1354.1|1350.1|1345.03|1341.03|908
1611994200000|2021-01-30 08:10:00|1351.76|1347.76|1351.98|1347.98|1354.58|1350.58|1351.7|1347.7|954
1611994500000|2021-01-30 08:15:00|1351.97|1347.97|1352.53|1348.53|1354.01|1350.01|1348.43|1344.43|923
1611994800000|2021-01-30 08:20:00|1352.52|1348.52|1347.94|1343.94|1352.88|1348.88|1347.69|1343.69|954
1611995100000|2021-01-30 08:25:00|1347.87|1343.87|1348.78|1344.78|1350.5|1346.5|1346.12|1342.12|975
1611995400000|2021-01-30 08:30:00|1348.81|1344.81|1344.12|1340.12|1349.65|1345.65|1344.05|1340.05|960
1611995700000|2021-01-30 08:35:00|1344.15|1340.15|1346.49|1342.49|1348.58|1344.58|1344.03|1340.03|974
1611996000000|2021-01-30 08:40:00|1346.44|1342.44|1344.77|1340.77|1347.33|1343.33|1344.27|1340.27|863
1611996300000|2021-01-30 08:45:00|1344.75|1340.75|1342.31|1338.31|1346.44|1342.44|1341.41|1337.41|854
1611996600000|2021-01-30 08:50:00|1342.41|1338.41|1340.72|1336.72|1343.86|1339.86|1339.16|1335.16|949
1611996900000|2021-01-30 08:55:00|1340.7|1336.7|1344.82|1340.82|1345.58|1341.58|1340.67|1336.67|917
1611997200000|2021-01-30 09:00:00|1344.79|1340.79|1348.12|1344.12|1348.65|1344.65|1344.79|1340.79|843
1611997500000|2021-01-30 09:05:00|1348.21|1344.21|1347.37|1343.37|1352.84|1348.84|1342.97|1338.97|924
1611997800000|2021-01-30 09:10:00|1347.39|1343.39|1352.12|1348.12|1353.19|1349.19|1344.72|1340.72|1042
1611998100000|2021-01-30 09:15:00|1352.21|1348.21|1350.51|1346.51|1352.33|1348.33|1347.56|1343.56|900
1611998400000|2021-01-30 09:20:00|1350.5|1346.5|1348.47|1344.47|1351.53|1347.53|1348.36|1344.36|870
1611998700000|2021-01-30 09:25:00|1348.4|1344.4|1344.65|1340.65|1349.25|1345.25|1343.75|1339.75|910
1611999000000|2021-01-30 09:30:00|1344.66|1340.66|1343.22|1339.22|1345.66|1341.66|1341.53|1337.53|836
1611999300000|2021-01-30 09:35:00|1343.23|1339.23|1348.12|1344.12|1349.31|1345.31|1343.2|1339.2|821
1611999600000|2021-01-30 09:40:00|1348.14|1344.14|1350.67|1346.67|1351.25|1347.25|1347|1343|767
1611999900000|2021-01-30 09:45:00|1350.68|1346.68|1347.51|1343.51|1351.26|1347.26|1346.08|1342.08|932
1612000200000|2021-01-30 09:50:00|1347.54|1343.54|1348.99|1344.99|1350.9|1346.9|1347.24|1343.24|421
1612000500000|2021-01-30 09:55:00|1351.26|1347.26|1347.33|1343.33|1351.43|1347.43|1347.05|1343.05|892
1612000800000|2021-01-30 10:00:00|1347.31|1343.31|1345.18|1341.18|1350.76|1346.76|1345.15|1341.15|1029
1612001100000|2021-01-30 10:05:00|1345.25|1341.25|1344.93|1340.93|1345.98|1341.98|1342.17|1338.17|1002
1612001400000|2021-01-30 10:10:00|1344.55|1340.55|1345.32|1341.32|1348.1|1344.1|1344.55|1340.55|899
1612001700000|2021-01-30 10:15:00|1345.33|1341.33|1343.63|1339.63|1346.24|1342.24|1341.68|1337.68|877
1612002000000|2021-01-30 10:20:00|1343.65|1339.65|1342.46|1338.46|1344.02|1340.02|1342.16|1338.16|879
1612002300000|2021-01-30 10:25:00|1342.49|1338.49|1343.83|1339.83|1345.92|1341.92|1340.58|1336.58|877
1612002600000|2021-01-30 10:30:00|1343.78|1339.78|1348.61|1344.61|1349.48|1345.48|1343.42|1339.42|889
1612002900000|2021-01-30 10:35:00|1348.6|1344.6|1347.37|1343.37|1349.21|1345.21|1347.18|1343.18|838
1612003200000|2021-01-30 10:40:00|1347.41|1343.41|1350.02|1346.02|1351.45|1347.45|1346.81|1342.81|947
1612003500000|2021-01-30 10:45:00|1350.03|1346.03|1352.64|1348.64|1352.86|1348.86|1348.11|1344.11|878
1612003800000|2021-01-30 10:50:00|1352.65|1348.65|1352.94|1348.94|1355.9|1351.9|1349.85|1345.85|957
1612004100000|2021-01-30 10:55:00|1352.91|1348.91|1355.25|1351.25|1355.59|1351.59|1351.4|1347.4|953
1612004400000|2021-01-30 11:00:00|1355.2|1351.2|1352.24|1348.24|1356.28|1352.28|1351.79|1347.79|1015
1612004700000|2021-01-30 11:05:00|1352.23|1348.23|1349.7|1345.7|1352.66|1348.66|1349.68|1345.68|872
1612005000000|2021-01-30 11:10:00|1349.34|1345.34|1347.93|1343.93|1350.86|1346.86|1347.68|1343.68|826
1612005300000|2021-01-30 11:15:00|1347.91|1343.91|1345.09|1341.09|1349.51|1345.51|1344.4|1340.4|870
1612005600000|2021-01-30 11:20:00|1345.03|1341.03|1351.45|1347.45|1351.53|1347.53|1344.53|1340.53|871
1612005900000|2021-01-30 11:25:00|1351.46|1347.46|1349.9|1345.9|1353.25|1349.25|1349.16|1345.16|630
1612006200000|2021-01-30 11:30:00|1349.86|1345.86|1346.63|1342.63|1350.07|1346.07|1344.88|1340.88|792
1612006500000|2021-01-30 11:35:00|1346.64|1342.64|1345.08|1341.08|1346.64|1342.64|1343.05|1339.05|787
1612006800000|2021-01-30 11:40:00|1345.06|1341.06|1345.99|1341.99|1347.74|1343.74|1344.85|1340.85|638
1612007100000|2021-01-30 11:45:00|1345.96|1341.96|1351.55|1347.55|1352.08|1348.08|1345.83|1341.83|543
1612007400000|2021-01-30 11:50:00|1351.58|1347.58|1343.59|1339.59|1352.34|1348.34|1343.15|1339.15|829
1612007700000|2021-01-30 11:55:00|1343.61|1339.61|1342.08|1338.08|1344.03|1340.03|1341.27|1337.27|764
1612008000000|2021-01-30 12:00:00|1342.09|1338.09|1337.89|1333.89|1342.13|1338.13|1334.98|1330.98|980
1612008300000|2021-01-30 12:05:00|1338.2|1334.2|1341.8|1337.8|1342.83|1338.83|1338.2|1334.2|893
1612008600000|2021-01-30 12:10:00|1341.77|1337.77|1343.68|1339.68|1344.09|1340.09|1340.89|1336.89|806
1612008900000|2021-01-30 12:15:00|1343.71|1339.71|1336.15|1332.15|1343.71|1339.71|1335.51|1331.51|904
1612009200000|2021-01-30 12:20:00|1336.21|1332.21|1338.81|1334.81|1339.68|1335.68|1335.23|1331.23|900
1612009500000|2021-01-30 12:25:00|1338.86|1334.86|1332.98|1328.98|1340.13|1336.13|1332.29|1328.29|887
1612009800000|2021-01-30 12:30:00|1333.08|1329.08|1337.41|1333.41|1337.49|1333.49|1332.86|1328.86|843
1612010100000|2021-01-30 12:35:00|1337.42|1333.42|1338.19|1334.19|1339.36|1335.36|1336.51|1332.51|748
1612010400000|2021-01-30 12:40:00|1338.14|1334.14|1337.95|1333.95|1341.99|1337.99|1337.46|1333.46|798
1612010700000|2021-01-30 12:45:00|1337.91|1333.91|1340.96|1336.96|1341.94|1337.94|1337.65|1333.65|920
1612011000000|2021-01-30 12:50:00|1341.03|1337.03|1341.65|1337.65|1341.65|1337.65|1338.88|1334.88|924
1612011300000|2021-01-30 12:55:00|1341.67|1337.67|1341.36|1337.36|1343.71|1339.71|1341|1337|831
1612011600000|2021-01-30 13:00:00|1341.37|1337.37|1345.75|1341.75|1346.03|1342.03|1339.85|1335.85|976
1612011900000|2021-01-30 13:05:00|1345.74|1341.74|1344.42|1340.42|1346.3|1342.3|1341.01|1337.01|887
1612012200000|2021-01-30 13:10:00|1344.41|1340.41|1344.05|1340.05|1348.03|1344.03|1343.64|1339.64|922
1612012500000|2021-01-30 13:15:00|1344.08|1340.08|1346.86|1342.86|1347.45|1343.45|1344|1340|956
1612012800000|2021-01-30 13:20:00|1346.9|1342.9|1347.98|1343.98|1349.13|1345.13|1344.86|1340.86|877
1612013100000|2021-01-30 13:25:00|1348.02|1344.02|1350.18|1346.18|1350.8|1346.8|1347.46|1343.46|928
1612013400000|2021-01-30 13:30:00|1350.23|1346.23|1350.17|1346.17|1352.44|1348.44|1348.99|1344.99|854
1612013700000|2021-01-30 13:35:00|1350.14|1346.14|1348.87|1344.87|1351.83|1347.83|1348.62|1344.62|854
1612014000000|2021-01-30 13:40:00|1348.88|1344.88|1349.58|1345.58|1350.94|1346.94|1348.69|1344.69|845
1612014300000|2021-01-30 13:45:00|1349.38|1345.38|1349.81|1345.81|1350.18|1346.18|1348.25|1344.25|916
1612014600000|2021-01-30 13:50:00|1349.76|1345.76|1361.27|1357.27|1362.32|1358.32|1349.5|1345.5|878
1612014900000|2021-01-30 13:55:00|1361.26|1357.26|1367.92|1363.92|1368.71|1364.71|1360.53|1356.53|981
1612015200000|2021-01-30 14:00:00|1367.87|1363.87|1365.54|1361.54|1376.64|1372.64|1365.54|1361.54|928
1612015500000|2021-01-30 14:05:00|1365.55|1361.55|1369.81|1365.81|1369.87|1365.87|1362.8|1358.8|908
1612015800000|2021-01-30 14:10:00|1369.8|1365.8|1368.79|1364.79|1373.23|1369.23|1368.79|1364.79|848
1612016100000|2021-01-30 14:15:00|1368.78|1364.78|1366.99|1362.99|1369.78|1365.78|1365.75|1361.75|835
1612016400000|2021-01-30 14:20:00|1366.98|1362.98|1368.86|1364.86|1371.79|1367.79|1366.96|1362.96|868
1612016700000|2021-01-30 14:25:00|1368.96|1364.96|1369.74|1365.74|1370.1|1366.1|1366.65|1362.65|855
1612017000000|2021-01-30 14:30:00|1369.79|1365.79|1365.65|1361.65|1374.49|1370.49|1365.64|1361.64|877
1612017300000|2021-01-30 14:35:00|1365.62|1361.62|1367.16|1363.16|1368.95|1364.95|1365.4|1361.4|964
1612017600000|2021-01-30 14:40:00|1367.14|1363.14|1366.66|1362.66|1368.07|1364.07|1365.64|1361.64|846
1612017900000|2021-01-30 14:45:00|1366.74|1362.74|1366.99|1362.99|1368.89|1364.89|1366.38|1362.38|870
1612018200000|2021-01-30 14:50:00|1367.03|1363.03|1370.16|1366.16|1370.41|1366.41|1366.54|1362.54|862
1612018500000|2021-01-30 14:55:00|1370.13|1366.13|1370.07|1366.07|1371.87|1367.87|1368.83|1364.83|868
1612018800000|2021-01-30 15:00:00|1370.09|1366.09|1370.35|1366.35|1373.11|1369.11|1369.62|1365.62|861
1612019100000|2021-01-30 15:05:00|1370.33|1366.33|1368.9|1364.9|1371.13|1367.13|1368.09|1364.09|757
1612019400000|2021-01-30 15:10:00|1368.96|1364.96|1368.11|1364.11|1369.09|1365.09|1367.82|1363.82|736
1612019700000|2021-01-30 15:15:00|1368.1|1364.1|1369.68|1365.68|1370.3|1366.3|1368.1|1364.1|775
1612020000000|2021-01-30 15:20:00|1369.63|1365.63|1377.84|1373.84|1379.46|1375.46|1369.61|1365.61|818
1612020300000|2021-01-30 15:25:00|1377.86|1373.86|1376.81|1372.81|1382.09|1378.09|1375.85|1371.85|828
1612020600000|2021-01-30 15:30:00|1376.82|1372.82|1379.74|1375.74|1379.74|1375.74|1373.36|1369.36|882
1612020900000|2021-01-30 15:35:00|1379.71|1375.71|1380.25|1376.25|1381.12|1377.12|1376.48|1372.48|871
1612021200000|2021-01-30 15:40:00|1380.31|1376.31|1377.69|1373.69|1380.49|1376.49|1377.58|1373.58|816
1612021500000|2021-01-30 15:45:00|1377.68|1373.68|1379.8|1375.8|1383.26|1379.26|1377.67|1373.67|919
1612021800000|2021-01-30 15:50:00|1379.81|1375.81|1374.71|1370.71|1379.83|1375.83|1374.51|1370.51|784
1612022100000|2021-01-30 15:55:00|1374.74|1370.74|1375.2|1371.2|1376.97|1372.97|1374.67|1370.67|776
1612022400000|2021-01-30 16:00:00|1375.05|1371.05|1373.74|1369.74|1376.73|1372.73|1370.16|1366.16|964
1612022700000|2021-01-30 16:05:00|1373.75|1369.75|1366.83|1362.83|1376.25|1372.25|1364.35|1360.35|947
1612023000000|2021-01-30 16:10:00|1366.84|1362.84|1366.25|1362.25|1369.84|1365.84|1363.22|1359.22|968
1612023300000|2021-01-30 16:15:00|1366.3|1362.3|1364.31|1360.31|1369.25|1365.25|1364.28|1360.28|848
1612023600000|2021-01-30 16:20:00|1364.32|1360.32|1361.53|1357.53|1364.95|1360.95|1359.55|1355.55|879
1612023900000|2021-01-30 16:25:00|1361.5|1357.5|1350.25|1346.25|1361.54|1357.54|1348.02|1344.02|876
1612024200000|2021-01-30 16:30:00|1350.18|1346.18|1360.1|1356.1|1360.49|1356.49|1350.18|1346.18|961
1612024500000|2021-01-30 16:35:00|1360.17|1356.17|1360.23|1356.23|1361.43|1357.43|1353.99|1349.99|977
1612024800000|2021-01-30 16:40:00|1360.22|1356.22|1361.31|1357.31|1362.35|1358.35|1357.54|1353.54|998
1612025100000|2021-01-30 16:45:00|1361.25|1357.25|1358.6|1354.6|1362.41|1358.41|1356.96|1352.96|968
1612025400000|2021-01-30 16:50:00|1358.63|1354.63|1359.81|1355.81|1360.39|1356.39|1354.76|1350.76|1007
1612025700000|2021-01-30 16:55:00|1359.83|1355.83|1360.51|1356.51|1361.74|1357.74|1358.38|1354.38|953
1612026000000|2021-01-30 17:00:00|1360.49|1356.49|1360.7|1356.7|1363.82|1359.82|1359.7|1355.7|958
1612026300000|2021-01-30 17:05:00|1360.71|1356.71|1362.61|1358.61|1363.41|1359.41|1360.39|1356.39|885
1612026600000|2021-01-30 17:10:00|1362.63|1358.63|1363.62|1359.62|1363.98|1359.98|1362.27|1358.27|885
1612026900000|2021-01-30 17:15:00|1363.63|1359.63|1374.21|1370.21|1374.87|1370.87|1363.63|1359.63|948
1612027200000|2021-01-30 17:20:00|1374.3|1370.3|1372.86|1368.86|1378.35|1374.35|1372.06|1368.06|950
1612027500000|2021-01-30 17:25:00|1372.87|1368.87|1372.67|1368.67|1375.56|1371.56|1371.88|1367.88|930
1612027800000|2021-01-30 17:30:00|1372.68|1368.68|1372.63|1368.63|1374.01|1370.01|1369.8|1365.8|882
1612028100000|2021-01-30 17:35:00|1372.61|1368.61|1372.21|1368.21|1372.65|1368.65|1370.39|1366.39|917
1612028400000|2021-01-30 17:40:00|1372.22|1368.22|1370.84|1366.84|1372.22|1368.22|1368.91|1364.91|886
1612028700000|2021-01-30 17:45:00|1370.85|1366.85|1375.01|1371.01|1377.83|1373.83|1370.14|1366.14|794
1612029000000|2021-01-30 17:50:00|1375.1|1371.1|1374.67|1370.67|1375.3|1371.3|1372.08|1368.08|873
1612029300000|2021-01-30 17:55:00|1374.68|1370.68|1372.69|1368.69|1374.84|1370.84|1371.46|1367.46|936
1612029600000|2021-01-30 18:00:00|1372.63|1368.63|1369.73|1365.73|1375.76|1371.76|1369.4|1365.4|977
1612029900000|2021-01-30 18:05:00|1369.72|1365.72|1369.48|1365.48|1369.75|1365.75|1366.66|1362.66|978
1612030200000|2021-01-30 18:10:00|1369.45|1365.45|1371.14|1367.14|1372.42|1368.42|1368.83|1364.83|922
1612030500000|2021-01-30 18:15:00|1371.12|1367.12|1371.58|1367.58|1372.49|1368.49|1370.01|1366.01|942
1612030800000|2021-01-30 18:20:00|1371.6|1367.6|1374.25|1370.25|1375.64|1371.64|1371.56|1367.56|938
1612031100000|2021-01-30 18:25:00|1374.24|1370.24|1374.02|1370.02|1376.14|1372.14|1373.12|1369.12|877
1612031400000|2021-01-30 18:30:00|1374.08|1370.08|1372.18|1368.18|1374.32|1370.32|1371.05|1367.05|822
1612031700000|2021-01-30 18:35:00|1372.17|1368.17|1369.37|1365.37|1373.21|1369.21|1368.91|1364.91|913
1612032000000|2021-01-30 18:40:00|1369.43|1365.43|1368.41|1364.41|1369.43|1365.43|1367.41|1363.41|851
1612032300000|2021-01-30 18:45:00|1368.37|1364.37|1370.57|1366.57|1370.84|1366.84|1368.37|1364.37|762
1612032600000|2021-01-30 18:50:00|1370.61|1366.61|1371.49|1367.49|1371.81|1367.81|1369.89|1365.89|765
1612032900000|2021-01-30 18:55:00|1371.48|1367.48|1379.05|1375.05|1379.6|1375.6|1371.3|1367.3|824
1612033200000|2021-01-30 19:00:00|1379.08|1375.08|1377.72|1373.72|1382.48|1378.48|1377.64|1373.64|886
1612033500000|2021-01-30 19:05:00|1377.71|1373.71|1380.63|1376.63|1380.88|1376.88|1377.5|1373.5|931
1612033800000|2021-01-30 19:10:00|1380.55|1376.55|1379.3|1375.3|1380.55|1376.55|1377.61|1373.61|822
1612034100000|2021-01-30 19:15:00|1379.2|1375.2|1370.03|1366.03|1379.83|1375.83|1369.16|1365.16|864
1612034400000|2021-01-30 19:20:00|1370.02|1366.02|1371.24|1367.24|1372.17|1368.17|1369.11|1365.11|943
1612034700000|2021-01-30 19:25:00|1371.29|1367.29|1370.65|1366.65|1371.87|1367.87|1369.32|1365.32|888
1612035000000|2021-01-30 19:30:00|1370.64|1366.64|1370.87|1366.87|1371.46|1367.46|1369.25|1365.25|847
1612035300000|2021-01-30 19:35:00|1370.86|1366.86|1373.52|1369.52|1373.62|1369.62|1370.44|1366.44|822
1612035600000|2021-01-30 19:40:00|1373.53|1369.53|1374.74|1370.74|1375.92|1371.92|1371.15|1367.15|870
1612035900000|2021-01-30 19:45:00|1374.77|1370.77|1374.24|1370.24|1375.41|1371.41|1373.05|1369.05|842
1612036200000|2021-01-30 19:50:00|1374.22|1370.22|1373.01|1369.01|1374.74|1370.74|1372.94|1368.94|756
1612036500000|2021-01-30 19:55:00|1373.08|1369.08|1374.88|1370.88|1375.31|1371.31|1373.06|1369.06|669
1612036800000|2021-01-30 20:00:00|1374.89|1370.89|1379.21|1375.21|1379.21|1375.21|1374.82|1370.82|884
1612037100000|2021-01-30 20:05:00|1379.28|1375.28|1383.82|1379.82|1384.1|1380.1|1378.93|1374.93|793
1612037400000|2021-01-30 20:10:00|1383.83|1379.83|1383.08|1379.08|1384.74|1380.74|1381.37|1377.37|753
1612037700000|2021-01-30 20:15:00|1383.17|1379.17|1386.63|1382.63|1386.8|1382.8|1382.55|1378.55|833
1612038000000|2021-01-30 20:20:00|1386.66|1382.66|1388.01|1384.01|1388.04|1384.04|1379.2|1375.2|955
1612038300000|2021-01-30 20:25:00|1387.94|1383.94|1388.02|1384.02|1390.83|1386.83|1386.1|1382.1|820
1612038600000|2021-01-30 20:30:00|1388.05|1384.05|1385.31|1381.31|1388.78|1384.78|1384.86|1380.86|949
1612038900000|2021-01-30 20:35:00|1385.29|1381.29|1384.9|1380.9|1386.5|1382.5|1384.27|1380.27|886
1612039200000|2021-01-30 20:40:00|1384.91|1380.91|1382.27|1378.27|1385.79|1381.79|1381.91|1377.91|847
1612039500000|2021-01-30 20:45:00|1382.21|1378.21|1382.92|1378.92|1384.59|1380.59|1382.21|1378.21|844
1612039800000|2021-01-30 20:50:00|1382.96|1378.96|1383.47|1379.47|1384.07|1380.07|1381.69|1377.69|824
1612040100000|2021-01-30 20:55:00|1383.42|1379.42|1379.93|1375.93|1383.75|1379.75|1376.83|1372.83|940
1612040400000|2021-01-30 21:00:00|1379.89|1375.89|1379.25|1375.25|1381.02|1377.02|1378.46|1374.46|905
1612040700000|2021-01-30 21:05:00|1379.24|1375.24|1378.05|1374.05|1380.38|1376.38|1377.54|1373.54|756
1612041000000|2021-01-30 21:10:00|1378.03|1374.03|1378.03|1374.03|1379.31|1375.31|1377.47|1373.47|806
1612041300000|2021-01-30 21:15:00|1378.04|1374.04|1377.72|1373.72|1378.79|1374.79|1377.17|1373.17|855
1612041600000|2021-01-30 21:20:00|1377.71|1373.71|1374.79|1370.79|1378.23|1374.23|1374.79|1370.79|784
1612041900000|2021-01-30 21:25:00|1374.77|1370.77|1377.62|1373.62|1378.66|1374.66|1372.57|1368.57|898
1612042200000|2021-01-30 21:30:00|1377.63|1373.63|1378.49|1374.49|1378.49|1374.49|1375.51|1371.51|769
1612042500000|2021-01-30 21:35:00|1378.51|1374.51|1379.42|1375.42|1380.94|1376.94|1377.39|1373.39|820
1612042800000|2021-01-30 21:40:00|1379.43|1375.43|1380|1376|1380.87|1376.87|1379.42|1375.42|751
1612043100000|2021-01-30 21:45:00|1379.99|1375.99|1379.42|1375.42|1380.52|1376.52|1379.33|1375.33|653
1612043400000|2021-01-30 21:50:00|1379.41|1375.41|1379.35|1375.35|1379.79|1375.79|1378.69|1374.69|645
1612043700000|2021-01-30 21:55:00|1379.38|1375.38|1387.18|1383.18|1387.62|1383.62|1379.35|1375.35|755
1612044000000|2021-01-30 22:00:00|1387.13|1383.13|1389.66|1385.66|1389.68|1385.68|1384.8|1380.8|724
1612044300000|2021-01-30 22:05:00|1389.68|1385.68|1390.85|1386.85|1391.02|1387.02|1385.72|1381.72|637
1612044600000|2021-01-30 22:10:00|1390.91|1386.91|1387.99|1383.99|1391.56|1387.56|1387.84|1383.84|442
1612044900000|2021-01-30 22:15:00|1388.02|1384.02|1390.17|1386.17|1390.17|1386.17|1388.02|1384.02|330
1612045200000|2021-01-30 22:20:00|1390.16|1386.16|1388.37|1384.37|1390.22|1386.22|1386.73|1382.73|622
1612045500000|2021-01-30 22:25:00|1388.36|1384.36|1387.75|1383.75|1388.39|1384.39|1387.5|1383.5|526
1612045800000|2021-01-30 22:30:00|1387.73|1383.73|1390.12|1386.12|1390.54|1386.54|1387.65|1383.65|519
1612046100000|2021-01-30 22:35:00|1390.14|1386.14|1391.07|1387.07|1391.54|1387.54|1389.27|1385.27|529
1612046400000|2021-01-30 22:40:00|1391.08|1387.08|1387.34|1383.34|1391.08|1387.08|1385.86|1381.86|739
1612046700000|2021-01-30 22:45:00|1387.35|1383.35|1389.55|1385.55|1389.94|1385.94|1387.3|1383.3|566
1612047000000|2021-01-30 22:50:00|1389.58|1385.58|1393.39|1389.39|1393.39|1389.39|1388.55|1384.55|634
1612047300000|2021-01-30 22:55:00|1393.41|1389.41|1389.66|1385.66|1393.88|1389.88|1389.63|1385.63|679
1612047600000|2021-01-30 23:00:00|1389.68|1385.68|1389.79|1385.79|1391.74|1387.74|1388.5|1384.5|705
1612047900000|2021-01-30 23:05:00|1389.78|1385.78|1388.33|1384.33|1389.81|1385.81|1387.12|1383.12|605
1612048200000|2021-01-30 23:10:00|1388.34|1384.34|1382.86|1378.86|1388.34|1384.34|1382.46|1378.46|677
1612048500000|2021-01-30 23:15:00|1382.94|1378.94|1380.99|1376.99|1382.97|1378.97|1379.76|1375.76|702
1612048800000|2021-01-30 23:20:00|1380.97|1376.97|1378.49|1374.49|1380.97|1376.97|1377.73|1373.73|918
1612049100000|2021-01-30 23:25:00|1378.54|1374.54|1380.27|1376.27|1382.65|1378.65|1378.45|1374.45|848
1612049400000|2021-01-30 23:30:00|1380.23|1376.23|1381.91|1377.91|1382.26|1378.26|1379.96|1375.96|801
1612049700000|2021-01-30 23:35:00|1381.96|1377.96|1381.17|1377.17|1385.03|1381.03|1381.16|1377.16|754
1612050000000|2021-01-30 23:40:00|1381.19|1377.19|1383.87|1379.87|1386.9|1382.9|1380.34|1376.34|893
1612050300000|2021-01-30 23:45:00|1383.83|1379.83|1380.4|1376.4|1384.28|1380.28|1380.37|1376.37|804
1612050600000|2021-01-30 23:50:00|1380.39|1376.39|1381.56|1377.56|1383.11|1379.11|1379.22|1375.22|921
1612050900000|2021-01-30 23:55:00|1381.54|1377.54|1381.47|1377.47|1381.74|1377.74|1375.05|1371.05|890
1612051200000|2021-01-31 00:00:00|1381.46|1377.46|1380.97|1376.97|1382.15|1378.15|1373.83|1369.83|942
1612051500000|2021-01-31 00:05:00|1380.88|1376.88|1379.08|1375.08|1382.44|1378.44|1378.27|1374.27|924
1612051800000|2021-01-31 00:10:00|1379.13|1375.13|1382.35|1378.35|1382.97|1378.97|1379.13|1375.13|854
1612052100000|2021-01-31 00:15:00|1382.38|1378.38|1379.46|1375.46|1383.53|1379.53|1378.72|1374.72|918
1612052400000|2021-01-31 00:20:00|1379.36|1375.36|1378.77|1374.77|1381.39|1377.39|1378.77|1374.77|928
1612052700000|2021-01-31 00:25:00|1378.78|1374.78|1374.33|1370.33|1378.78|1374.78|1372.79|1368.79|770
1612053000000|2021-01-31 00:30:00|1374.32|1370.32|1375.06|1371.06|1376.45|1372.45|1374.13|1370.13|909
1612053300000|2021-01-31 00:35:00|1375.07|1371.07|1364.41|1360.41|1375.61|1371.61|1364.41|1360.41|947
1612053600000|2021-01-31 00:40:00|1364.54|1360.54|1368.06|1364.06|1368.55|1364.55|1364.42|1360.42|904
1612053900000|2021-01-31 00:45:00|1368.08|1364.08|1369.69|1365.69|1370.43|1366.43|1366.89|1362.89|943
1612054200000|2021-01-31 00:50:00|1369.71|1365.71|1368.73|1364.73|1372.09|1368.09|1368.47|1364.47|873
1612054500000|2021-01-31 00:55:00|1368.48|1364.48|1371.04|1367.04|1372.22|1368.22|1367.5|1363.5|869
1612054800000|2021-01-31 01:00:00|1371.05|1367.05|1372.04|1368.04|1372.38|1368.38|1369.71|1365.71|939
1612055100000|2021-01-31 01:05:00|1371.96|1367.96|1368.76|1364.76|1373.24|1369.24|1368.68|1364.68|875
1612055400000|2021-01-31 01:10:00|1368.72|1364.72|1370.36|1366.36|1371.65|1367.65|1367.66|1363.66|832
1612055700000|2021-01-31 01:15:00|1370.3|1366.3|1372.99|1368.99|1375.72|1371.72|1369.35|1365.35|896
1612056000000|2021-01-31 01:20:00|1373.08|1369.08|1372.47|1368.47|1374.69|1370.69|1371.71|1367.71|912
1612056300000|2021-01-31 01:25:00|1372.48|1368.48|1373.69|1369.69|1374.65|1370.65|1371.7|1367.7|908
1612056600000|2021-01-31 01:30:00|1373.68|1369.68|1373.06|1369.06|1374.86|1370.86|1372.82|1368.82|932
1612056900000|2021-01-31 01:35:00|1373.13|1369.13|1373.25|1369.25|1374.68|1370.68|1372.46|1368.46|879
1612057200000|2021-01-31 01:40:00|1373.27|1369.27|1372.24|1368.24|1373.82|1369.82|1372.22|1368.22|828
1612057500000|2021-01-31 01:45:00|1372.23|1368.23|1366.1|1362.1|1373.03|1369.03|1366.1|1362.1|747
1612057800000|2021-01-31 01:50:00|1366.13|1362.13|1375.16|1371.16|1375.29|1371.29|1365.85|1361.85|891
1612058100000|2021-01-31 01:55:00|1375.15|1371.15|1376.1|1372.1|1377.56|1373.56|1374.52|1370.52|902
1612058400000|2021-01-31 02:00:00|1375.99|1371.99|1377.36|1373.36|1379.11|1375.11|1375.82|1371.82|899
1612058700000|2021-01-31 02:05:00|1377.4|1373.4|1375.84|1371.84|1380.43|1376.43|1375.13|1371.13|824
1612059000000|2021-01-31 02:10:00|1375.89|1371.89|1372.65|1368.65|1376.2|1372.2|1372.34|1368.34|703
1612059300000|2021-01-31 02:15:00|1372.74|1368.74|1368.8|1364.8|1373.3|1369.3|1368.79|1364.79|863
1612059600000|2021-01-31 02:20:00|1368.79|1364.79|1366.3|1362.3|1370.08|1366.08|1366.27|1362.27|845
1612059900000|2021-01-31 02:25:00|1366.37|1362.37|1368.89|1364.89|1369.39|1365.39|1366.32|1362.32|914
1612060200000|2021-01-31 02:30:00|1368.83|1364.83|1365.69|1361.69|1370.33|1366.33|1365.41|1361.41|954
1612060500000|2021-01-31 02:35:00|1365.59|1361.59|1366.21|1362.21|1368.19|1364.19|1365.2|1361.2|870
1612060800000|2021-01-31 02:40:00|1366.19|1362.19|1361.02|1357.02|1367.21|1363.21|1359.08|1355.08|945
1612061100000|2021-01-31 02:45:00|1360.99|1356.99|1363.11|1359.11|1364.24|1360.24|1360.75|1356.75|880
1612061400000|2021-01-31 02:50:00|1363.09|1359.09|1363.65|1359.65|1363.83|1359.83|1361.66|1357.66|778
1612061700000|2021-01-31 02:55:00|1363.63|1359.63|1362.56|1358.56|1364.25|1360.25|1361.94|1357.94|815
1612062000000|2021-01-31 03:00:00|1362.57|1358.57|1364.16|1360.16|1366.26|1362.26|1359.9|1355.9|872
1612062300000|2021-01-31 03:05:00|1364.2|1360.2|1364.14|1360.14|1365.39|1361.39|1362.99|1358.99|791
1612062600000|2021-01-31 03:10:00|1364.13|1360.13|1365.85|1361.85|1365.95|1361.95|1363.37|1359.37|774
1612062900000|2021-01-31 03:15:00|1365.87|1361.87|1365.47|1361.47|1365.94|1361.94|1364.23|1360.23|846
1612063200000|2021-01-31 03:20:00|1365.45|1361.45|1364.76|1360.76|1366.6|1362.6|1364.73|1360.73|907
1612063500000|2021-01-31 03:25:00|1364.7|1360.7|1365.34|1361.34|1366.54|1362.54|1363.55|1359.55|893
1612063800000|2021-01-31 03:30:00|1365.41|1361.41|1366.42|1362.42|1366.67|1362.67|1363.77|1359.77|881
1612064100000|2021-01-31 03:35:00|1366.4|1362.4|1366.2|1362.2|1366.68|1362.68|1365.09|1361.09|776
1612064400000|2021-01-31 03:40:00|1366.11|1362.11|1365.22|1361.22|1367.16|1363.16|1364.5|1360.5|792
1612064700000|2021-01-31 03:45:00|1365.24|1361.24|1363.32|1359.32|1365.65|1361.65|1362.81|1358.81|872
1612065000000|2021-01-31 03:50:00|1363.27|1359.27|1363.19|1359.19|1363.61|1359.61|1361.92|1357.92|752
1612065300000|2021-01-31 03:55:00|1362.97|1358.97|1360.61|1356.61|1362.97|1358.97|1358.03|1354.03|852
1612065600000|2021-01-31 04:00:00|1360.64|1356.64|1363.61|1359.61|1363.61|1359.61|1354.75|1350.75|943
1612065900000|2021-01-31 04:05:00|1363.62|1359.62|1366.35|1362.35|1367.21|1363.21|1362.52|1358.52|694
1612066200000|2021-01-31 04:10:00|1366.32|1362.32|1366.96|1362.96|1367.23|1363.23|1362.98|1358.98|812
1612066500000|2021-01-31 04:15:00|1366.89|1362.89|1365.82|1361.82|1368.33|1364.33|1365.05|1361.05|907
1612066800000|2021-01-31 04:20:00|1365.8|1361.8|1364.94|1360.94|1366.5|1362.5|1364.81|1360.81|837
1612067100000|2021-01-31 04:25:00|1364.93|1360.93|1364.59|1360.59|1366.17|1362.17|1364.31|1360.31|834
1612067400000|2021-01-31 04:30:00|1364.63|1360.63|1364.89|1360.89|1366.17|1362.17|1364.45|1360.45|768
1612067700000|2021-01-31 04:35:00|1364.79|1360.79|1358.46|1354.46|1364.8|1360.8|1358.43|1354.43|864
1612068000000|2021-01-31 04:40:00|1358.51|1354.51|1358.71|1354.71|1361.83|1357.83|1358.12|1354.12|894
1612068300000|2021-01-31 04:45:00|1358.74|1354.74|1362.12|1358.12|1362.24|1358.24|1358.67|1354.67|843
1612068600000|2021-01-31 04:50:00|1362.16|1358.16|1361.68|1357.68|1363.15|1359.15|1360.6|1356.6|895
1612068900000|2021-01-31 04:55:00|1361.66|1357.66|1364.59|1360.59|1364.64|1360.64|1360.23|1356.23|863
1612069200000|2021-01-31 05:00:00|1364.6|1360.6|1363.54|1359.54|1364.62|1360.62|1359.18|1355.18|818
1612069500000|2021-01-31 05:05:00|1363.46|1359.46|1361.76|1357.76|1363.69|1359.69|1358.38|1354.38|873
1612069800000|2021-01-31 05:10:00|1361.75|1357.75|1360.01|1356.01|1362.36|1358.36|1358.4|1354.4|828
1612070100000|2021-01-31 05:15:00|1359.96|1355.96|1356.14|1352.14|1360.05|1356.05|1356.1|1352.1|825
1612070400000|2021-01-31 05:20:00|1356.21|1352.21|1355.29|1351.29|1356.33|1352.33|1353.74|1349.74|886
1612070700000|2021-01-31 05:25:00|1355.3|1351.3|1355.73|1351.73|1356.31|1352.31|1354.5|1350.5|822
1612071000000|2021-01-31 05:30:00|1355.75|1351.75|1351.37|1347.37|1356.98|1352.98|1351.24|1347.24|858
1612071300000|2021-01-31 05:35:00|1351.53|1347.53|1349.71|1345.71|1352.56|1348.56|1348.31|1344.31|866
1612071600000|2021-01-31 05:40:00|1349.75|1345.75|1350.44|1346.44|1351.67|1347.67|1348|1344|802
1612071900000|2021-01-31 05:45:00|1350.41|1346.41|1353.55|1349.55|1353.81|1349.81|1350.3|1346.3|725
1612072200000|2021-01-31 05:50:00|1353.53|1349.53|1352.24|1348.24|1355.42|1351.42|1351.44|1347.44|839
1612072500000|2021-01-31 05:55:00|1352.23|1348.23|1353.44|1349.44|1354.88|1350.88|1351.52|1347.52|793
1612072800000|2021-01-31 06:00:00|1353.39|1349.39|1351.03|1347.03|1353.39|1349.39|1348.5|1344.5|903
1612073100000|2021-01-31 06:05:00|1351|1347|1353.21|1349.21|1354.8|1350.8|1350.31|1346.31|867
1612073400000|2021-01-31 06:10:00|1353.23|1349.23|1357.07|1353.07|1357.16|1353.16|1351.74|1347.74|657
1612073700000|2021-01-31 06:15:00|1356.92|1352.92|1353.16|1349.16|1356.99|1352.99|1351.23|1347.23|705
1612074000000|2021-01-31 06:20:00|1353.17|1349.17|1356.88|1352.88|1356.93|1352.93|1353.12|1349.12|835
1612074300000|2021-01-31 06:25:00|1356.86|1352.86|1355.43|1351.43|1356.88|1352.88|1354.5|1350.5|810
1612074600000|2021-01-31 06:30:00|1355.44|1351.44|1356.52|1352.52|1356.77|1352.77|1352.44|1348.44|772
1612074900000|2021-01-31 06:35:00|1356.49|1352.49|1352.4|1348.4|1356.49|1352.49|1352.21|1348.21|777
1612075200000|2021-01-31 06:40:00|1352.43|1348.43|1352.86|1348.86|1353.94|1349.94|1351.96|1347.96|831
1612075500000|2021-01-31 06:45:00|1352.89|1348.89|1351.38|1347.38|1352.89|1348.89|1349.17|1345.17|899
1612075800000|2021-01-31 06:50:00|1351.4|1347.4|1351.36|1347.36|1355.74|1351.74|1351.03|1347.03|818
1612076100000|2021-01-31 06:55:00|1351.26|1347.26|1351.33|1347.33|1351.72|1347.72|1350.02|1346.02|758
1612076400000|2021-01-31 07:00:00|1351.13|1347.13|1351.11|1347.11|1353.37|1349.37|1348.78|1344.78|861
1612076700000|2021-01-31 07:05:00|1351.28|1347.28|1353.3|1349.3|1353.86|1349.86|1350.31|1346.31|776
1612077000000|2021-01-31 07:10:00|1353.32|1349.32|1354.44|1350.44|1354.87|1350.87|1352.68|1348.68|758
1612077300000|2021-01-31 07:15:00|1354.43|1350.43|1357.55|1353.55|1357.58|1353.58|1353.67|1349.67|753
1612077600000|2021-01-31 07:20:00|1357.57|1353.57|1355.68|1351.68|1357.73|1353.73|1355.38|1351.38|604
1612077900000|2021-01-31 07:25:00|1355.65|1351.65|1354.34|1350.34|1355.81|1351.81|1353.46|1349.46|591
1612078200000|2021-01-31 07:30:00|1354.37|1350.37|1352.03|1348.03|1354.38|1350.38|1351.34|1347.34|582
1612078500000|2021-01-31 07:35:00|1351.9|1347.9|1350.56|1346.56|1352|1348|1350.19|1346.19|633
1612078800000|2021-01-31 07:40:00|1350.57|1346.57|1351.45|1347.45|1351.52|1347.52|1349.91|1345.91|691
1612079100000|2021-01-31 07:45:00|1351.46|1347.46|1347.65|1343.65|1351.58|1347.58|1347.58|1343.58|649
1612079400000|2021-01-31 07:50:00|1347.66|1343.66|1346.8|1342.8|1348.42|1344.42|1344.38|1340.38|852
1612079700000|2021-01-31 07:55:00|1346.87|1342.87|1348.48|1344.48|1350.26|1346.26|1345.71|1341.71|868
1612080000000|2021-01-31 08:00:00|1348.47|1344.47|1350.75|1346.75|1351.2|1347.2|1342.14|1338.14|975
1612080300000|2021-01-31 08:05:00|1350.74|1346.74|1350.15|1346.15|1350.91|1346.91|1345|1341|918
1612080600000|2021-01-31 08:10:00|1350.16|1346.16|1354.89|1350.89|1355.5|1351.5|1349.87|1345.87|838
1612080900000|2021-01-31 08:15:00|1354.85|1350.85|1355.93|1351.93|1355.93|1351.93|1353.76|1349.76|772
1612081200000|2021-01-31 08:20:00|1355.94|1351.94|1354.74|1350.74|1355.96|1351.96|1353.66|1349.66|868
1612081500000|2021-01-31 08:25:00|1354.75|1350.75|1353.16|1349.16|1355.01|1351.01|1352.06|1348.06|825
1612081800000|2021-01-31 08:30:00|1353.11|1349.11|1352.65|1348.65|1353.84|1349.84|1350.97|1346.97|874
1612082100000|2021-01-31 08:35:00|1352.67|1348.67|1350.02|1346.02|1353.01|1349.01|1349.84|1345.84|890
1612082400000|2021-01-31 08:40:00|1350|1346|1349.37|1345.37|1353.55|1349.55|1347.7|1343.7|925
1612082700000|2021-01-31 08:45:00|1349.32|1345.32|1348|1344|1349.32|1345.32|1347.03|1343.03|879
1612083000000|2021-01-31 08:50:00|1348.01|1344.01|1348.47|1344.47|1349.75|1345.75|1347.94|1343.94|903
1612083300000|2021-01-31 08:55:00|1348.45|1344.45|1350.31|1346.31|1350.85|1346.85|1348.4|1344.4|835
1612083600000|2021-01-31 09:00:00|1350.34|1346.34|1354.03|1350.03|1354.07|1350.07|1348.1|1344.1|947
1612083900000|2021-01-31 09:05:00|1354.02|1350.02|1353.9|1349.9|1355.58|1351.58|1353.49|1349.49|879
1612084200000|2021-01-31 09:10:00|1353.97|1349.97|1353.01|1349.01|1354.83|1350.83|1352.26|1348.26|969
1612084500000|2021-01-31 09:15:00|1352.99|1348.99|1346.56|1342.56|1352.99|1348.99|1346.56|1342.56|858
1612084800000|2021-01-31 09:20:00|1346.52|1342.52|1347.38|1343.38|1349.12|1345.12|1346.46|1342.46|812
1612085100000|2021-01-31 09:25:00|1347.36|1343.36|1347.86|1343.86|1348.61|1344.61|1345.32|1341.32|797
1612085400000|2021-01-31 09:30:00|1347.85|1343.85|1349.12|1345.12|1350.54|1346.54|1347.39|1343.39|893
1612085700000|2021-01-31 09:35:00|1349.3|1345.3|1345.82|1341.82|1349.53|1345.53|1345.65|1341.65|973
1612086000000|2021-01-31 09:40:00|1345.73|1341.73|1345.21|1341.21|1348.05|1344.05|1345.15|1341.15|892
1612086300000|2021-01-31 09:45:00|1345.3|1341.3|1345.3|1341.3|1346.98|1342.98|1344.17|1340.17|874
1612086600000|2021-01-31 09:50:00|1345.27|1341.27|1344.99|1340.99|1345.52|1341.52|1342.78|1338.78|876
1612086900000|2021-01-31 09:55:00|1344.85|1340.85|1342.84|1338.84|1345.52|1341.52|1342.73|1338.73|940
1612087200000|2021-01-31 10:00:00|1342.88|1338.88|1344.73|1340.73|1346.52|1342.52|1340.75|1336.75|926
1612087500000|2021-01-31 10:05:00|1344.71|1340.71|1346.46|1342.46|1348.1|1344.1|1344.66|1340.66|691
1612087800000|2021-01-31 10:10:00|1346.48|1342.48|1348.11|1344.11|1348.14|1344.14|1344.03|1340.03|782
1612088100000|2021-01-31 10:15:00|1348.03|1344.03|1345.19|1341.19|1348.06|1344.06|1344.5|1340.5|867
1612088400000|2021-01-31 10:20:00|1345.28|1341.28|1347.25|1343.25|1347.25|1343.25|1345.23|1341.23|841
1612088700000|2021-01-31 10:25:00|1347.19|1343.19|1348.88|1344.88|1348.9|1344.9|1346.03|1342.03|769
1612089000000|2021-01-31 10:30:00|1348.79|1344.79|1351|1347|1351.18|1347.18|1348.41|1344.41|840
1612089300000|2021-01-31 10:35:00|1351.17|1347.17|1352.72|1348.72|1353.26|1349.26|1350.74|1346.74|780
1612089600000|2021-01-31 10:40:00|1352.87|1348.87|1353.66|1349.66|1354.3|1350.3|1352.34|1348.34|890
1612089900000|2021-01-31 10:45:00|1353.67|1349.67|1355.3|1351.3|1356.04|1352.04|1353.63|1349.63|764
1612090200000|2021-01-31 10:50:00|1355.27|1351.27|1352.76|1348.76|1355.35|1351.35|1352.76|1348.76|782
1612090500000|2021-01-31 10:55:00|1352.72|1348.72|1354.72|1350.72|1354.72|1350.72|1352.58|1348.58|804
1612090800000|2021-01-31 11:00:00|1354.69|1350.69|1354.91|1350.91|1355.95|1351.95|1353.29|1349.29|884
1612091100000|2021-01-31 11:05:00|1354.93|1350.93|1354.67|1350.67|1358.28|1354.28|1353.21|1349.21|837
1612091400000|2021-01-31 11:10:00|1354.72|1350.72|1354.93|1350.93|1356.74|1352.74|1352.99|1348.99|941
1612091700000|2021-01-31 11:15:00|1354.9|1350.9|1357.2|1353.2|1359.27|1355.27|1353.29|1349.29|799
1612092000000|2021-01-31 11:20:00|1357.21|1353.21|1357.15|1353.15|1357.21|1353.21|1355.46|1351.46|838
1612092300000|2021-01-31 11:25:00|1357.16|1353.16|1359.03|1355.03|1360.05|1356.05|1356.37|1352.37|843
1612092600000|2021-01-31 11:30:00|1359.15|1355.15|1358.42|1354.42|1360.04|1356.04|1357.75|1353.75|741
1612092900000|2021-01-31 11:35:00|1358.77|1354.77|1356.09|1352.09|1358.99|1354.99|1355.2|1351.2|819
1612093200000|2021-01-31 11:40:00|1356.07|1352.07|1357.01|1353.01|1357.46|1353.46|1354.59|1350.59|752
1612093500000|2021-01-31 11:45:00|1357.02|1353.02|1354.52|1350.52|1358.2|1354.2|1353.31|1349.31|805
1612093800000|2021-01-31 11:50:00|1354.58|1350.58|1356.31|1352.31|1356.68|1352.68|1354.04|1350.04|611
1612094100000|2021-01-31 11:55:00|1356.3|1352.3|1356.42|1352.42|1357.31|1353.31|1355.34|1351.34|487
1612094400000|2021-01-31 12:00:00|1356.45|1352.45|1352.72|1348.72|1356.76|1352.76|1352.33|1348.33|571
1612094700000|2021-01-31 12:05:00|1352.75|1348.75|1354.12|1350.12|1354.73|1350.73|1352.73|1348.73|484
1612095000000|2021-01-31 12:10:00|1354.13|1350.13|1353.63|1349.63|1356.35|1352.35|1353.52|1349.52|579
1612095300000|2021-01-31 12:15:00|1353.62|1349.62|1355.26|1351.26|1355.36|1351.36|1352.93|1348.93|527
1612095600000|2021-01-31 12:20:00|1355.23|1351.23|1355.85|1351.85|1355.85|1351.85|1354.03|1350.03|545
1612095900000|2021-01-31 12:25:00|1355.86|1351.86|1367.97|1363.97|1368.05|1364.05|1354.97|1350.97|742
1612096200000|2021-01-31 12:30:00|1368.07|1364.07|1371.08|1367.08|1373.77|1369.77|1367.93|1363.93|994
1612096500000|2021-01-31 12:35:00|1371.07|1367.07|1370.46|1366.46|1372.93|1368.93|1370.46|1366.46|963
1612096800000|2021-01-31 12:40:00|1370.43|1366.43|1369.29|1365.29|1370.49|1366.49|1365.74|1361.74|948
1612097100000|2021-01-31 12:45:00|1369.34|1365.34|1365.56|1361.56|1369.47|1365.47|1364.01|1360.01|955
1612097400000|2021-01-31 12:50:00|1365.57|1361.57|1363.16|1359.16|1365.63|1361.63|1361.91|1357.91|909
1612097700000|2021-01-31 12:55:00|1363.14|1359.14|1361.83|1357.83|1365.2|1361.2|1361.52|1357.52|855
1612098000000|2021-01-31 13:00:00|1361.79|1357.79|1362.97|1358.97|1364.65|1360.65|1361.79|1357.79|875
1612098300000|2021-01-31 13:05:00|1362.89|1358.89|1359.66|1355.66|1362.89|1358.89|1358.57|1354.57|900
1612098600000|2021-01-31 13:10:00|1359.67|1355.67|1359.12|1355.12|1360.28|1356.28|1358.73|1354.73|853
1612098900000|2021-01-31 13:15:00|1359.09|1355.09|1357.9|1353.9|1360.01|1356.01|1357.43|1353.43|858
1612099200000|2021-01-31 13:20:00|1357.91|1353.91|1357.41|1353.41|1359.05|1355.05|1357.37|1353.37|893
1612099500000|2021-01-31 13:25:00|1357.34|1353.34|1356.7|1352.7|1357.61|1353.61|1353.9|1349.9|918
1612099800000|2021-01-31 13:30:00|1356.72|1352.72|1351.64|1347.64|1357.97|1353.97|1351.64|1347.64|918
1612100100000|2021-01-31 13:35:00|1351.52|1347.52|1353.13|1349.13|1354.64|1350.64|1350.75|1346.75|981
1612100400000|2021-01-31 13:40:00|1353.14|1349.14|1351.99|1347.99|1354.19|1350.19|1350.84|1346.84|970
1612100700000|2021-01-31 13:45:00|1351.86|1347.86|1349.81|1345.81|1353.85|1349.85|1349.43|1345.43|969
1612101000000|2021-01-31 13:50:00|1349.8|1345.8|1349.96|1345.96|1350.59|1346.59|1347.7|1343.7|918
1612101300000|2021-01-31 13:55:00|1349.93|1345.93|1351.21|1347.21|1351.52|1347.52|1349.4|1345.4|791
1612101600000|2021-01-31 14:00:00|1351.2|1347.2|1351.61|1347.61|1352.2|1348.2|1349.53|1345.53|871
1612101900000|2021-01-31 14:05:00|1351.62|1347.62|1350.31|1346.31|1351.97|1347.97|1350.23|1346.23|742
1612102200000|2021-01-31 14:10:00|1350.25|1346.25|1348.87|1344.87|1350.31|1346.31|1345.56|1341.56|803
1612102500000|2021-01-31 14:15:00|1348.89|1344.89|1353.33|1349.33|1354.16|1350.16|1348.83|1344.83|761
1612102800000|2021-01-31 14:20:00|1353.34|1349.34|1347.29|1343.29|1353.34|1349.34|1347.22|1343.22|844
1612103100000|2021-01-31 14:25:00|1347.3|1343.3|1346.03|1342.03|1347.8|1343.8|1344.58|1340.58|890
1612103400000|2021-01-31 14:30:00|1345.97|1341.97|1346.91|1342.91|1347.74|1343.74|1339.96|1335.96|864
1612103700000|2021-01-31 14:35:00|1346.97|1342.97|1346.8|1342.8|1348.6|1344.6|1346.34|1342.34|748
1612104000000|2021-01-31 14:40:00|1346.72|1342.72|1341.6|1337.6|1348.41|1344.41|1340.06|1336.06|943
1612104300000|2021-01-31 14:45:00|1341.53|1337.53|1342.84|1338.84|1347.94|1343.94|1341.33|1337.33|903
1612104600000|2021-01-31 14:50:00|1342.83|1338.83|1339.14|1335.14|1345.23|1341.23|1339.14|1335.14|968
1612104900000|2021-01-31 14:55:00|1338.78|1334.78|1334.26|1330.26|1340.14|1336.14|1334.26|1330.26|932
1612105200000|2021-01-31 15:00:00|1334.34|1330.34|1337.27|1333.27|1338.72|1334.72|1334.05|1330.05|912
1612105500000|2021-01-31 15:05:00|1337.22|1333.22|1338.58|1334.58|1339.72|1335.72|1336.77|1332.77|871
1612105800000|2021-01-31 15:10:00|1338.64|1334.64|1325.86|1321.86|1338.83|1334.83|1324.74|1320.74|909
1612106100000|2021-01-31 15:15:00|1325.93|1321.93|1317.87|1313.87|1326.1|1322.1|1314.91|1310.91|980
1612106400000|2021-01-31 15:20:00|1317.86|1313.86|1324.22|1320.22|1326.99|1322.99|1317.17|1313.17|1005
1612106700000|2021-01-31 15:25:00|1324.23|1320.23|1320.34|1316.34|1325.98|1321.98|1320.34|1316.34|939
1612107000000|2021-01-31 15:30:00|1320.41|1316.41|1310.03|1306.03|1321.23|1317.23|1307.66|1303.66|1038
1612107300000|2021-01-31 15:35:00|1310.02|1306.02|1307.87|1303.87|1312.93|1308.93|1302.78|1298.78|1058
1612107600000|2021-01-31 15:40:00|1307.8|1303.8|1309.71|1305.71|1310.7|1306.7|1303.83|1299.83|956
1612107900000|2021-01-31 15:45:00|1309.69|1305.69|1298.59|1294.59|1309.69|1305.69|1297.93|1293.93|1038
1612108200000|2021-01-31 15:50:00|1298.52|1294.52|1307.47|1303.47|1311.86|1307.86|1296.4|1292.4|1042
1612108500000|2021-01-31 15:55:00|1307.5|1303.5|1314.86|1310.86|1317.75|1313.75|1307.08|1303.08|1004
1612108800000|2021-01-31 16:00:00|1314.84|1310.84|1305.47|1301.47|1315.73|1311.73|1301.76|1297.76|1037
1612109100000|2021-01-31 16:05:00|1305.59|1301.59|1320.23|1316.23|1320.69|1316.69|1305.56|1301.56|1018
1612109400000|2021-01-31 16:10:00|1320.41|1316.41|1317.26|1313.26|1320.62|1316.62|1311.17|1307.17|1017
1612109700000|2021-01-31 16:15:00|1317.39|1313.39|1313.2|1309.2|1317.39|1313.39|1313.11|1309.11|952
1612110000000|2021-01-31 16:20:00|1313.21|1309.21|1317.25|1313.25|1317.3|1313.3|1312.71|1308.71|992
1612110300000|2021-01-31 16:25:00|1317.22|1313.22|1318.69|1314.69|1323.05|1319.05|1317.22|1313.22|976
1612110600000|2021-01-31 16:30:00|1318.77|1314.77|1314.65|1310.65|1322.63|1318.63|1314.57|1310.57|901
1612110900000|2021-01-31 16:35:00|1314.66|1310.66|1317.24|1313.24|1319.15|1315.15|1314.65|1310.65|1025
1612111200000|2021-01-31 16:40:00|1317.25|1313.25|1318.76|1314.76|1321.53|1317.53|1317.21|1313.21|1026
1612111500000|2021-01-31 16:45:00|1318.8|1314.8|1319.86|1315.86|1321.43|1317.43|1318.74|1314.74|954
1612111800000|2021-01-31 16:50:00|1319.93|1315.93|1317.21|1313.21|1320.92|1316.92|1317.14|1313.14|933
1612112100000|2021-01-31 16:55:00|1317.2|1313.2|1316.12|1312.12|1319.54|1315.54|1316.08|1312.08|919
1612112400000|2021-01-31 17:00:00|1316.09|1312.09|1312.21|1308.21|1320.99|1316.99|1310.38|1306.38|1017
1612112700000|2021-01-31 17:05:00|1312.2|1308.2|1313.21|1309.21|1313.82|1309.82|1310.74|1306.74|999
1612113000000|2021-01-31 17:10:00|1313.24|1309.24|1313.5|1309.5|1315.11|1311.11|1312.49|1308.49|834
1612113300000|2021-01-31 17:15:00|1313.52|1309.52|1309.92|1305.92|1316.45|1312.45|1309.62|1305.62|902
1612113600000|2021-01-31 17:20:00|1309.91|1305.91|1310.91|1306.91|1312.55|1308.55|1307.84|1303.84|1017
1612113900000|2021-01-31 17:25:00|1310.89|1306.89|1312.72|1308.72|1313.66|1309.66|1310.59|1306.59|938
1612114200000|2021-01-31 17:30:00|1312.75|1308.75|1316.97|1312.97|1317.31|1313.31|1311.91|1307.91|944
1612114500000|2021-01-31 17:35:00|1316.93|1312.93|1307.77|1303.77|1317.93|1313.93|1306.7|1302.7|934
1612114800000|2021-01-31 17:40:00|1307.87|1303.87|1306.16|1302.16|1309.71|1305.71|1305.38|1301.38|972
1612115100000|2021-01-31 17:45:00|1306.1|1302.1|1305.39|1301.39|1306.11|1302.11|1299.79|1295.79|1005
1612115400000|2021-01-31 17:50:00|1305.4|1301.4|1298.75|1294.75|1306.88|1302.88|1298.42|1294.42|1023
1612115700000|2021-01-31 17:55:00|1298.72|1294.72|1292.71|1288.71|1301.15|1297.15|1288.55|1284.55|1068
1612116000000|2021-01-31 18:00:00|1292.69|1288.69|1297.41|1293.41|1297.75|1293.75|1285.4|1281.4|1038
1612116300000|2021-01-31 18:05:00|1297.4|1293.4|1299.37|1295.37|1302.41|1298.41|1297.37|1293.37|978
1612116600000|2021-01-31 18:10:00|1299.48|1295.48|1305.17|1301.17|1305.73|1301.73|1298.12|1294.12|966
1612116900000|2021-01-31 18:15:00|1305.21|1301.21|1304.5|1300.5|1305.78|1301.78|1302.1|1298.1|1005
1612117200000|2021-01-31 18:20:00|1304.55|1300.55|1306|1302|1306.01|1302.01|1303.34|1299.34|906
1612117500000|2021-01-31 18:25:00|1305.99|1301.99|1306.19|1302.19|1306.75|1302.75|1303.41|1299.41|942
1612117800000|2021-01-31 18:30:00|1306.08|1302.08|1308.25|1304.25|1308.61|1304.61|1305.48|1301.48|911
1612118100000|2021-01-31 18:35:00|1308.24|1304.24|1307.67|1303.67|1308.36|1304.36|1306.69|1302.69|815
1612118400000|2021-01-31 18:40:00|1307.75|1303.75|1307.32|1303.32|1309.36|1305.36|1305.96|1301.96|876
1612118700000|2021-01-31 18:45:00|1307.37|1303.37|1304.6|1300.6|1308.24|1304.24|1304.52|1300.52|907
1612119000000|2021-01-31 18:50:00|1304.59|1300.59|1298.96|1294.96|1306.99|1302.99|1298.29|1294.29|874
1612119300000|2021-01-31 18:55:00|1298.89|1294.89|1291.86|1287.86|1300.88|1296.88|1291.39|1287.39|1010
1612119600000|2021-01-31 19:00:00|1291.79|1287.79|1296.45|1292.45|1300.2|1296.2|1291.3|1287.3|958
1612119900000|2021-01-31 19:05:00|1296.4|1292.4|1305.29|1301.29|1306.65|1302.65|1296.21|1292.21|1007
1612120200000|2021-01-31 19:10:00|1305.28|1301.28|1310.25|1306.25|1310.29|1306.29|1305.19|1301.19|928
1612120500000|2021-01-31 19:15:00|1310.26|1306.26|1308.55|1304.55|1310.98|1306.98|1307.73|1303.73|937
1612120800000|2021-01-31 19:20:00|1308.5|1304.5|1306.45|1302.45|1308.56|1304.56|1305.74|1301.74|851
1612121100000|2021-01-31 19:25:00|1306.46|1302.46|1303.6|1299.6|1307.81|1303.81|1303.08|1299.08|825
1612121400000|2021-01-31 19:30:00|1303.49|1299.49|1303.17|1299.17|1307.94|1303.94|1302.66|1298.66|974
1612121700000|2021-01-31 19:35:00|1303.14|1299.14|1301.81|1297.81|1303.53|1299.53|1301.15|1297.15|951
1612122000000|2021-01-31 19:40:00|1301.79|1297.79|1303.19|1299.19|1303.79|1299.79|1301.43|1297.43|801
1612122300000|2021-01-31 19:45:00|1303.21|1299.21|1308.3|1304.3|1308.64|1304.64|1303.18|1299.18|797
1612122600000|2021-01-31 19:50:00|1308.28|1304.28|1308.78|1304.78|1309.95|1305.95|1308.16|1304.16|807
1612122900000|2021-01-31 19:55:00|1308.76|1304.76|1308.89|1304.89|1309.62|1305.62|1307.19|1303.19|769
1612123200000|2021-01-31 20:00:00|1308.75|1304.75|1303.58|1299.58|1308.82|1304.82|1303.1|1299.1|851
1612123500000|2021-01-31 20:05:00|1303.61|1299.61|1299.05|1295.05|1306.39|1302.39|1297.96|1293.96|988
1612123800000|2021-01-31 20:10:00|1299.06|1295.06|1296.87|1292.87|1299.41|1295.41|1296.03|1292.03|909
1612124100000|2021-01-31 20:15:00|1296.88|1292.88|1299.2|1295.2|1301.22|1297.22|1296.8|1292.8|872
1612124400000|2021-01-31 20:20:00|1299.12|1295.12|1300.16|1296.16|1301.06|1297.06|1298.24|1294.24|858
1612124700000|2021-01-31 20:25:00|1300.26|1296.26|1307.04|1303.04|1307.82|1303.82|1298.94|1294.94|936
1612125000000|2021-01-31 20:30:00|1306.96|1302.96|1313.02|1309.02|1313.62|1309.62|1306.96|1302.96|831
1612125300000|2021-01-31 20:35:00|1313.08|1309.08|1314.46|1310.46|1315.42|1311.42|1312.96|1308.96|852
1612125600000|2021-01-31 20:40:00|1314.45|1310.45|1314.86|1310.86|1316.5|1312.5|1314.02|1310.02|824
1612125900000|2021-01-31 20:45:00|1314.87|1310.87|1313.68|1309.68|1316.65|1312.65|1313.53|1309.53|914
1612126200000|2021-01-31 20:50:00|1313.66|1309.66|1314.85|1309.35|1315.32|1310|1313.05|1307.77|898
1612126500000|2021-01-31 20:55:00|1314.86|1309.36|1314.11|1308.61|1316.73|1311.23|1314.01|1308.51|822
1612126800000|2021-01-31 21:00:00|1314.1|1308.6|1313.94|1308.44|1315.72|1310.22|1311.86|1306.36|932
1612127100000|2021-01-31 21:05:00|1313.96|1308.46|1311.81|1306.31|1314.26|1308.76|1311.39|1305.89|918
1612127400000|2021-01-31 21:10:00|1311.8|1306.3|1309.78|1304.28|1313.05|1307.55|1308.5|1303|904
1612127700000|2021-01-31 21:15:00|1309.85|1304.35|1304.47|1298.97|1310.02|1304.52|1304.47|1298.97|878
1612128000000|2021-01-31 21:20:00|1304.51|1299.01|1304.02|1298.52|1305.92|1300.42|1303.05|1297.55|845
1612128300000|2021-01-31 21:25:00|1304.01|1298.51|1306.5|1301|1307.25|1301.75|1300.28|1294.78|855
1612128600000|2021-01-31 21:30:00|1306.4|1300.9|1305.24|1299.74|1306.48|1300.98|1302.38|1296.88|738
1612128900000|2021-01-31 21:35:00|1305.25|1299.75|1306.21|1300.71|1308|1302.5|1304.24|1298.74|765
1612129200000|2021-01-31 21:40:00|1306.24|1300.74|1303.86|1298.36|1307.19|1301.69|1302.57|1297.07|794
1612129500000|2021-01-31 21:45:00|1303.8|1298.3|1306.66|1301.16|1309.74|1304.24|1302.61|1297.11|911
1612129800000|2021-01-31 21:50:00|1306.67|1301.17|1308.42|1302.92|1308.78|1303.28|1305.83|1300.33|856
1612130100000|2021-01-31 21:55:00|1308.41|1302.91|1298.53|1293.03|1308.84|1303.34|1298.35|1292.85|741
1612130400000|2021-01-31 22:00:00|1298.59|1293.09|1303.28|1297.78|1305.59|1300.09|1298.45|1292.95|658
1612130700000|2021-01-31 22:05:00|1303.3|1297.8|1308.66|1303.16|1308.96|1303.46|1303.07|1297.57|606
1612131000000|2021-01-31 22:10:00|1308.67|1303.17|1307.82|1302.32|1310.07|1304.57|1306.81|1301.31|538
1612131300000|2021-01-31 22:15:00|1307.83|1302.33|1306.77|1301.27|1307.85|1302.35|1306.06|1300.56|417
1612131600000|2021-01-31 22:20:00|1306.78|1301.28|1309.81|1304.31|1309.98|1304.48|1306.25|1300.75|447
1612131900000|2021-01-31 22:25:00|1309.85|1304.35|1312.17|1306.67|1312.21|1306.71|1309.75|1304.25|265
1612132200000|2021-01-31 22:30:00|1312.14|1306.64|1314.15|1310.15|1315.86|1310.36|1311.22|1305.72|562
1612132500000|2021-01-31 22:35:00|1314.21|1310.21|1315.12|1311.12|1316.79|1312.79|1314.21|1310.21|570
1612132800000|2021-01-31 22:40:00|1315.11|1311.11|1318.72|1314.72|1319.16|1315.16|1313.49|1309.49|660
1612133100000|2021-01-31 22:45:00|1318.71|1314.71|1314.11|1310.11|1318.96|1314.96|1314.03|1310.03|640
1612133400000|2021-01-31 22:50:00|1314.08|1310.08|1311.93|1307.93|1314.52|1310.52|1310.71|1306.71|611
1612133700000|2021-01-31 22:55:00|1311.94|1307.94|1314.05|1310.05|1314.37|1310.37|1310.46|1306.46|626
1612134000000|2021-01-31 23:00:00|1314.08|1310.08|1321.61|1317.61|1321.66|1317.66|1311.61|1307.61|779
1612134300000|2021-01-31 23:05:00|1321.62|1317.62|1322.19|1318.19|1322.23|1318.23|1319.96|1315.96|723
1612134600000|2021-01-31 23:10:00|1322.27|1318.27|1318.41|1314.41|1322.27|1318.27|1318.12|1314.12|769
1612134900000|2021-01-31 23:15:00|1318.43|1314.43|1321.82|1317.82|1324.93|1320.93|1318.37|1314.37|929
1612135200000|2021-01-31 23:20:00|1321.86|1317.86|1320.97|1316.97|1323.67|1319.67|1320.46|1316.46|804
1612135500000|2021-01-31 23:25:00|1321|1317|1318.84|1314.84|1321.8|1317.8|1318.72|1314.72|782
1612135800000|2021-01-31 23:30:00|1318.74|1314.74|1319.94|1315.94|1321.08|1317.08|1318.72|1314.72|831
1612136100000|2021-01-31 23:35:00|1319.95|1315.95|1320.28|1316.28|1320.97|1316.97|1319.85|1315.85|725
1612136400000|2021-01-31 23:40:00|1320.3|1316.3|1319.61|1315.61|1320.46|1316.46|1316.69|1312.69|827
1612136700000|2021-01-31 23:45:00|1319.64|1315.64|1320.09|1316.09|1320.99|1316.99|1318.21|1314.21|777
1612137000000|2021-01-31 23:50:00|1320.02|1316.02|1319.52|1315.52|1320.35|1316.35|1318.69|1314.69|866
1612137300000|2021-01-31 23:55:00|1319.53|1315.53|1315.9|1311.9|1320.39|1316.39|1315.03|1311.03|963
1612137600000|2021-02-01 00:00:00|1315.85|1311.85|1305.37|1301.37|1315.93|1311.93|1303.44|1299.44|947
1612137900000|2021-02-01 00:05:00|1305.36|1301.36|1290.09|1286.09|1305.39|1301.39|1281.89|1277.89|996
1612138200000|2021-02-01 00:10:00|1290.12|1286.12|1291.61|1287.61|1294.32|1290.32|1288.02|1284.02|930
1612138500000|2021-02-01 00:15:00|1291.47|1287.47|1287.65|1283.65|1293.77|1289.77|1283.24|1279.24|972
1612138800000|2021-02-01 00:20:00|1287.66|1283.66|1280.21|1276.21|1292.66|1288.66|1275.53|1271.53|1022
1612139100000|2021-02-01 00:25:00|1280.23|1276.23|1278.98|1274.98|1281.63|1277.63|1273.96|1269.96|1016
1612139400000|2021-02-01 00:30:00|1279|1275|1281.89|1277.89|1282.89|1278.89|1276.89|1272.89|998
1612139700000|2021-02-01 00:35:00|1281.9|1277.9|1284.71|1280.71|1286.69|1282.69|1281.64|1277.64|940
1612140000000|2021-02-01 00:40:00|1284.72|1280.72|1283.99|1279.99|1287.8|1283.8|1282.26|1278.26|1030
1612140300000|2021-02-01 00:45:00|1284.01|1280.01|1282.6|1278.6|1287.2|1283.2|1282.25|1278.25|936
1612140600000|2021-02-01 00:50:00|1282.62|1278.62|1281.49|1277.49|1283.86|1279.86|1278.36|1274.36|893
1612140900000|2021-02-01 00:55:00|1281.47|1277.47|1283.23|1279.23|1284.2|1280.2|1281.47|1277.47|891
1612141200000|2021-02-01 01:00:00|1283.22|1279.22|1288.65|1284.65|1288.66|1284.66|1281.67|1277.67|850
1612141500000|2021-02-01 01:05:00|1288.64|1284.64|1288.83|1284.83|1289.8|1285.8|1285.99|1281.99|817
1612141800000|2021-02-01 01:10:00|1288.98|1284.98|1291.34|1287.34|1291.84|1287.84|1288.26|1284.26|714
1612142100000|2021-02-01 01:15:00|1291.35|1287.35|1288.8|1284.8|1291.59|1287.59|1288.76|1284.76|649
1612142400000|2021-02-01 01:20:00|1288.83|1284.83|1302.69|1298.69|1304.24|1300.24|1288.71|1284.71|981
1612142700000|2021-02-01 01:25:00|1302.76|1298.76|1303.23|1299.23|1306.68|1302.68|1302.46|1298.46|929
1612143000000|2021-02-01 01:30:00|1303.19|1299.19|1300.05|1296.05|1305.47|1301.47|1297.43|1293.43|952
1612143300000|2021-02-01 01:35:00|1300.07|1296.07|1306.77|1302.77|1310.3|1306.3|1300.07|1296.07|849
1612143600000|2021-02-01 01:40:00|1306.75|1302.75|1321.54|1317.54|1322.02|1318.02|1305.76|1301.76|938
1612143900000|2021-02-01 01:45:00|1321.56|1317.56|1315.6|1311.6|1324.37|1320.37|1313.99|1309.99|944
1612144200000|2021-02-01 01:50:00|1315.59|1311.59|1320.51|1316.51|1321.14|1317.14|1314.9|1310.9|923
1612144500000|2021-02-01 01:55:00|1320.41|1316.41|1321.08|1317.08|1321.96|1317.96|1317.53|1313.53|898
1612144800000|2021-02-01 02:00:00|1321.24|1317.24|1312.06|1308.06|1321.46|1317.46|1310.69|1306.69|838
1612145100000|2021-02-01 02:05:00|1312.04|1308.04|1317.79|1313.79|1318.93|1314.93|1311.21|1307.21|895
1612145400000|2021-02-01 02:10:00|1317.77|1313.77|1318.33|1314.33|1319.55|1315.55|1316.29|1312.29|796
1612145700000|2021-02-01 02:15:00|1318.32|1314.32|1321.38|1317.38|1326.39|1322.39|1317.5|1313.5|958
1612146000000|2021-02-01 02:20:00|1321.41|1317.41|1322.22|1318.22|1326.55|1322.55|1321.32|1317.32|946
1612146300000|2021-02-01 02:25:00|1322.08|1318.08|1319.16|1315.16|1323.87|1319.87|1318.57|1314.57|891
1612146600000|2021-02-01 02:30:00|1319.27|1315.27|1317.61|1313.61|1322.02|1318.02|1316.27|1312.27|920
1612146900000|2021-02-01 02:35:00|1317.55|1313.55|1318.65|1314.65|1319.66|1315.66|1317.49|1313.49|799
1612147200000|2021-02-01 02:40:00|1318.64|1314.64|1313.33|1309.33|1319.36|1315.36|1313.09|1309.09|792
1612147500000|2021-02-01 02:45:00|1313.34|1309.34|1318.85|1314.85|1318.91|1314.91|1313.34|1309.34|919
1612147800000|2021-02-01 02:50:00|1318.91|1314.91|1319.1|1315.1|1320.7|1316.7|1316.93|1312.93|833
1612148100000|2021-02-01 02:55:00|1319.23|1315.23|1320.77|1316.77|1321.03|1317.03|1317.7|1313.7|866
1612148400000|2021-02-01 03:00:00|1320.73|1316.73|1317.31|1313.31|1322.96|1318.96|1317.29|1313.29|857
1612148700000|2021-02-01 03:05:00|1317.29|1313.29|1321.28|1317.28|1322.46|1318.46|1317.14|1313.14|758
1612149000000|2021-02-01 03:10:00|1321.34|1317.34|1318.18|1314.18|1321.34|1317.34|1317.46|1313.46|712
1612149300000|2021-02-01 03:15:00|1318.08|1314.08|1318.05|1314.05|1319.74|1315.74|1316.57|1312.57|875
1612149600000|2021-02-01 03:20:00|1318.12|1314.12|1314.11|1310.11|1319.57|1315.57|1314.05|1310.05|927
1612149900000|2021-02-01 03:25:00|1314.16|1310.16|1315.55|1311.55|1316.31|1312.31|1312.87|1308.87|863
1612150200000|2021-02-01 03:30:00|1315.51|1311.51|1317.71|1313.71|1318.02|1314.02|1314.82|1310.82|886
1612150500000|2021-02-01 03:35:00|1317.68|1313.68|1322.15|1318.15|1322.4|1318.4|1317.01|1313.01|880
1612150800000|2021-02-01 03:40:00|1322.14|1318.14|1320.24|1316.24|1323.43|1319.43|1320.22|1316.22|795
1612151100000|2021-02-01 03:45:00|1320.5|1316.5|1321.26|1317.26|1323.38|1319.38|1319.33|1315.33|871
1612151400000|2021-02-01 03:50:00|1321.25|1317.25|1319.2|1315.2|1321.36|1317.36|1317.86|1313.86|860
1612151700000|2021-02-01 03:55:00|1319.29|1315.29|1319.55|1315.55|1320.33|1316.33|1318.73|1314.73|835
1612152000000|2021-02-01 04:00:00|1319.54|1315.54|1317|1313|1321.21|1317.21|1314.64|1310.64|936
1612152300000|2021-02-01 04:05:00|1316.85|1312.85|1319.24|1315.24|1325.08|1321.08|1316.85|1312.85|894
1612152600000|2021-02-01 04:10:00|1319.23|1315.23|1322.3|1318.3|1322.87|1318.87|1317.48|1313.48|823
1612152900000|2021-02-01 04:15:00|1322.29|1318.29|1328.96|1324.96|1329.6|1325.6|1322.11|1318.11|909
1612153200000|2021-02-01 04:20:00|1329.06|1325.06|1331.37|1327.37|1332|1328|1328.58|1324.58|922
1612153500000|2021-02-01 04:25:00|1331.28|1327.28|1329.13|1325.13|1332.5|1328.5|1327.64|1323.64|936
1612153800000|2021-02-01 04:30:00|1329.15|1325.15|1321.89|1317.89|1329.52|1325.52|1321.4|1317.4|886
1612154100000|2021-02-01 04:35:00|1322|1318|1322.47|1318.47|1323.89|1319.89|1321.97|1317.97|738
1612154400000|2021-02-01 04:40:00|1322.44|1318.44|1322.11|1318.11|1322.75|1318.75|1320.74|1316.74|738
1612154700000|2021-02-01 04:45:00|1322.07|1318.07|1320.52|1316.52|1322.68|1318.68|1320.02|1316.02|740
1612155000000|2021-02-01 04:50:00|1320.51|1316.51|1320.87|1316.87|1321.43|1317.43|1320.09|1316.09|725
1612155300000|2021-02-01 04:55:00|1320.88|1316.88|1318.39|1314.39|1321.88|1317.88|1318.1|1314.1|715
1612155600000|2021-02-01 05:00:00|1318.37|1314.37|1317.22|1313.22|1319.07|1315.07|1317.16|1313.16|838
1612155900000|2021-02-01 05:05:00|1317.27|1313.27|1318.6|1314.6|1318.74|1314.74|1313.62|1309.62|826
1612156200000|2021-02-01 05:10:00|1318.59|1314.59|1318.79|1314.79|1322.82|1318.82|1317.67|1313.67|815
1612156500000|2021-02-01 05:15:00|1318.76|1314.76|1315.74|1311.74|1318.91|1314.91|1314|1310|842
1612156800000|2021-02-01 05:20:00|1315.79|1311.79|1316.71|1312.71|1317.71|1313.71|1315.13|1311.13|847
1612157100000|2021-02-01 05:25:00|1316.7|1312.7|1317.78|1313.78|1319.08|1315.08|1315.67|1311.67|807
1612157400000|2021-02-01 05:30:00|1317.81|1313.81|1320.09|1316.09|1321.21|1317.21|1317.78|1313.78|824
1612157700000|2021-02-01 05:35:00|1320.07|1316.07|1321.39|1317.39|1322.65|1318.65|1319.17|1315.17|798
1612158000000|2021-02-01 05:40:00|1321.28|1317.28|1321.7|1317.7|1322.02|1318.02|1320|1316|746
1612158300000|2021-02-01 05:45:00|1321.65|1317.65|1321.87|1317.87|1325.26|1321.26|1321.63|1317.63|821
1612158600000|2021-02-01 05:50:00|1321.86|1317.86|1325.6|1321.6|1326.68|1322.68|1321.86|1317.86|902
1612158900000|2021-02-01 05:55:00|1325.46|1321.46|1324.19|1320.19|1326.79|1322.79|1324.19|1320.19|810
1612159200000|2021-02-01 06:00:00|1323.95|1319.95|1325.97|1321.97|1328.22|1324.22|1322.95|1318.95|889
1612159500000|2021-02-01 06:05:00|1326|1322|1329.54|1325.54|1331.11|1327.11|1326|1322|829
1612159800000|2021-02-01 06:10:00|1329.52|1325.52|1328.81|1324.81|1330.42|1326.42|1328.43|1324.43|798
1612160100000|2021-02-01 06:15:00|1328.78|1324.78|1329.15|1325.15|1331.45|1327.45|1328.19|1324.19|777
1612160400000|2021-02-01 06:20:00|1329.16|1325.16|1330.95|1326.95|1331.52|1327.52|1328.92|1324.92|658
1612160700000|2021-02-01 06:25:00|1331|1327|1331.52|1327.52|1332.2|1328.2|1330.96|1326.96|598
1612161000000|2021-02-01 06:30:00|1331.55|1327.55|1329.02|1325.02|1331.75|1327.75|1328.88|1324.88|586
1612161300000|2021-02-01 06:35:00|1328.99|1324.99|1332.19|1328.19|1332.19|1328.19|1327.58|1323.58|746
1612161600000|2021-02-01 06:40:00|1332.2|1328.2|1328.86|1324.86|1340.65|1336.65|1324.53|1320.53|996
1612161900000|2021-02-01 06:45:00|1328.84|1324.84|1312.23|1308.23|1328.88|1324.88|1307.96|1303.96|1055
1612162200000|2021-02-01 06:50:00|1312.29|1308.29|1306.87|1302.87|1315.09|1311.09|1305.47|1301.47|1028
1612162500000|2021-02-01 06:55:00|1306.94|1302.94|1312.81|1308.81|1313.24|1309.24|1305.14|1301.14|1016
1612162800000|2021-02-01 07:00:00|1312.35|1308.35|1310.54|1306.54|1314.51|1310.51|1307.33|1303.33|894
1612163100000|2021-02-01 07:05:00|1310.56|1306.56|1314.93|1310.93|1316.02|1312.02|1308.94|1304.94|880
1612163400000|2021-02-01 07:10:00|1314.94|1310.94|1319.43|1315.43|1320.76|1316.76|1314.83|1310.83|831
1612163700000|2021-02-01 07:15:00|1319.42|1315.42|1317.45|1313.45|1320.74|1316.74|1317.06|1313.06|834
1612164000000|2021-02-01 07:20:00|1317.47|1313.47|1313.49|1309.49|1318.88|1314.88|1310.27|1306.27|945
1612164300000|2021-02-01 07:25:00|1313.51|1309.51|1315.24|1311.24|1317.23|1313.23|1313.06|1309.06|899
1612164600000|2021-02-01 07:30:00|1315.31|1311.31|1318.57|1314.57|1319.32|1315.32|1313.54|1309.54|891
1612164900000|2021-02-01 07:35:00|1318.43|1314.43|1318.78|1314.78|1319.83|1315.83|1317.87|1313.87|872
1612165200000|2021-02-01 07:40:00|1318.79|1314.79|1320.78|1316.78|1321.2|1317.2|1317.34|1313.34|710
1612165500000|2021-02-01 07:45:00|1320.8|1316.8|1320.29|1316.29|1321.95|1317.95|1319.38|1315.38|842
1612165800000|2021-02-01 07:50:00|1320.27|1316.27|1318.62|1314.62|1321.37|1317.37|1318.13|1314.13|881
1612166100000|2021-02-01 07:55:00|1318.67|1314.67|1319.37|1315.37|1323.58|1319.58|1313.77|1309.77|845
1612166400000|2021-02-01 08:00:00|1319.34|1315.34|1319.91|1315.91|1323.12|1319.12|1319.26|1315.26|721
1612166700000|2021-02-01 08:05:00|1319.76|1315.76|1317.83|1313.83|1320.5|1316.5|1317.83|1313.83|708
1612167000000|2021-02-01 08:10:00|1317.82|1313.82|1319.55|1315.55|1319.81|1315.81|1317.08|1313.08|664
1612167300000|2021-02-01 08:15:00|1319.51|1315.51|1317.91|1313.91|1320.61|1316.61|1316.91|1312.91|709
1612167600000|2021-02-01 08:20:00|1317.96|1313.96|1318.38|1314.38|1320.28|1316.28|1317.09|1313.09|695
1612167900000|2021-02-01 08:25:00|1318.4|1314.4|1314.4|1310.4|1318.75|1314.75|1313.84|1309.84|707
1612168200000|2021-02-01 08:30:00|1314.44|1310.44|1313.08|1309.08|1314.84|1310.84|1311.26|1307.26|731
1612168500000|2021-02-01 08:35:00|1313.04|1309.04|1313.54|1309.54|1315.27|1311.27|1311.93|1307.93|817
1612168800000|2021-02-01 08:40:00|1313.57|1309.57|1315.8|1311.8|1315.83|1311.83|1311.98|1307.98|902
1612169100000|2021-02-01 08:45:00|1315.79|1311.79|1325.39|1321.39|1325.58|1321.58|1315.36|1311.36|965
1612169400000|2021-02-01 08:50:00|1325.38|1321.38|1322.22|1318.22|1325.38|1321.38|1321.42|1317.42|862
1612169700000|2021-02-01 08:55:00|1322.28|1318.28|1334.9|1330.9|1334.93|1330.93|1322.2|1318.2|1018
1612170000000|2021-02-01 09:00:00|1335.05|1331.05|1335.58|1331.58|1340.08|1336.08|1333.57|1329.57|948
1612170300000|2021-02-01 09:05:00|1335.93|1331.93|1334.88|1330.88|1340.7|1336.7|1334.74|1330.74|768
1612170600000|2021-02-01 09:10:00|1334.91|1330.91|1335.08|1331.08|1336.64|1332.64|1334.17|1330.17|846
1612170900000|2021-02-01 09:15:00|1335.05|1331.05|1338.94|1334.94|1338.96|1334.96|1335.05|1331.05|934
1612171200000|2021-02-01 09:20:00|1338.96|1334.96|1333.13|1329.13|1340|1336|1332.65|1328.65|924
1612171500000|2021-02-01 09:25:00|1333.17|1329.17|1329.2|1325.2|1334.75|1330.75|1329.17|1325.17|962
1612171800000|2021-02-01 09:30:00|1329.08|1325.08|1330.83|1326.83|1332.99|1328.99|1328.15|1324.15|883
1612172100000|2021-02-01 09:35:00|1330.74|1326.74|1330.4|1326.4|1331.81|1327.81|1328.28|1324.28|904
1612172400000|2021-02-01 09:40:00|1330.43|1326.43|1329.07|1325.07|1331.16|1327.16|1328.34|1324.34|915
1612172700000|2021-02-01 09:45:00|1329.11|1325.11|1329.64|1325.64|1330.69|1326.69|1328.89|1324.89|898
1612173000000|2021-02-01 09:50:00|1329.62|1325.62|1331.22|1327.22|1331.86|1327.86|1327.74|1323.74|804
1612173300000|2021-02-01 09:55:00|1331.19|1327.19|1331.53|1327.53|1332.35|1328.35|1329.24|1325.24|823
1612173600000|2021-02-01 10:00:00|1331.59|1327.59|1336.42|1332.42|1336.42|1332.42|1331.54|1327.54|872
1612173900000|2021-02-01 10:05:00|1336.43|1332.43|1337.03|1333.03|1341.52|1337.52|1335.15|1331.15|868
1612174200000|2021-02-01 10:10:00|1337.01|1333.01|1332.54|1328.54|1337.24|1333.24|1330.28|1326.28|795
1612174500000|2021-02-01 10:15:00|1332.45|1328.45|1332.38|1328.38|1334.61|1330.61|1331.6|1327.6|823
1612174800000|2021-02-01 10:20:00|1332.35|1328.35|1334.44|1330.44|1335.33|1331.33|1331.25|1327.25|876
1612175100000|2021-02-01 10:25:00|1334.47|1330.47|1337.47|1333.47|1337.7|1333.7|1334.47|1330.47|807
1612175400000|2021-02-01 10:30:00|1337.45|1333.45|1338.3|1334.3|1339.68|1335.68|1337.45|1333.45|835
1612175700000|2021-02-01 10:35:00|1338.28|1334.28|1333.37|1329.37|1339.7|1335.7|1333.08|1329.08|817
1612176000000|2021-02-01 10:40:00|1333.32|1329.32|1330.8|1326.8|1333.71|1329.71|1330.73|1326.73|856
1612176300000|2021-02-01 10:45:00|1330.77|1326.77|1330.49|1326.49|1331.15|1327.15|1328.37|1324.37|864
1612176600000|2021-02-01 10:50:00|1330.5|1326.5|1330.97|1326.97|1331.93|1327.93|1329.95|1325.95|852
1612176900000|2021-02-01 10:55:00|1330.98|1326.98|1327.67|1323.67|1331.8|1327.8|1326|1322|804
1612177200000|2021-02-01 11:00:00|1327.57|1323.57|1329.5|1325.5|1329.96|1325.96|1326.75|1322.75|743
1612177500000|2021-02-01 11:05:00|1329.49|1325.49|1331.17|1327.17|1332.27|1328.27|1328.11|1324.11|746
1612177800000|2021-02-01 11:10:00|1331.33|1327.33|1330.75|1326.75|1335.06|1331.06|1330.6|1326.6|886
1612178100000|2021-02-01 11:15:00|1330.76|1326.76|1328.76|1324.76|1331.31|1327.31|1325.81|1321.81|881
1612178400000|2021-02-01 11:20:00|1328.83|1324.83|1331.13|1327.13|1331.28|1327.28|1328.36|1324.36|784
1612178700000|2021-02-01 11:25:00|1331.06|1327.06|1332.23|1328.23|1333.35|1329.35|1329.73|1325.73|740
1612179000000|2021-02-01 11:30:00|1332.2|1328.2|1331.57|1327.57|1333.33|1329.33|1330.37|1326.37|765
1612179300000|2021-02-01 11:35:00|1331.58|1327.58|1333.62|1329.62|1333.86|1329.86|1330.17|1326.17|874
1612179600000|2021-02-01 11:40:00|1333.59|1329.59|1343.61|1339.61|1343.62|1339.62|1333.56|1329.56|848
1612179900000|2021-02-01 11:45:00|1343.59|1339.59|1339.11|1335.11|1345.24|1341.24|1337.75|1333.75|1005
1612180200000|2021-02-01 11:50:00|1339.19|1335.19|1345.37|1341.37|1345.38|1341.38|1338.52|1334.52|888
1612180500000|2021-02-01 11:55:00|1345.39|1341.39|1339.47|1335.47|1348.13|1344.13|1339.28|1335.28|920
1612180800000|2021-02-01 12:00:00|1339.46|1335.46|1343.04|1339.04|1348.13|1344.13|1339.37|1335.37|986
1612181100000|2021-02-01 12:05:00|1343.17|1339.17|1339.7|1335.7|1343.53|1339.53|1339.38|1335.38|876
1612181400000|2021-02-01 12:10:00|1339.83|1335.83|1339.55|1335.55|1341.81|1337.81|1338.45|1334.45|836
1612181700000|2021-02-01 12:15:00|1339.59|1335.59|1338.26|1334.26|1340.78|1336.78|1336.7|1332.7|1000
1612182000000|2021-02-01 12:20:00|1338.25|1334.25|1335|1331|1338.89|1334.89|1333.57|1329.57|862
1612182300000|2021-02-01 12:25:00|1334.95|1330.95|1332.79|1328.79|1336.13|1332.13|1332.26|1328.26|887
1612182600000|2021-02-01 12:30:00|1332.81|1328.81|1334.14|1330.14|1335.44|1331.44|1332.57|1328.57|842
1612182900000|2021-02-01 12:35:00|1334.2|1330.2|1334.87|1330.87|1336.19|1332.19|1334.17|1330.17|801
1612183200000|2021-02-01 12:40:00|1334.86|1330.86|1331.52|1327.52|1334.9|1330.9|1331.44|1327.44|890
1612183500000|2021-02-01 12:45:00|1331.51|1327.51|1332.26|1328.26|1333.69|1329.69|1330.73|1326.73|825
1612183800000|2021-02-01 12:50:00|1332.38|1328.38|1329.66|1325.66|1333.65|1329.65|1327.52|1323.52|894
1612184100000|2021-02-01 12:55:00|1329.67|1325.67|1331.86|1327.86|1334.51|1330.51|1329.66|1325.66|896
1612184400000|2021-02-01 13:00:00|1331.97|1327.97|1333.32|1329.32|1335.26|1331.26|1331.97|1327.97|824
1612184700000|2021-02-01 13:05:00|1333.21|1329.21|1332.8|1328.8|1334.47|1330.47|1331.02|1327.02|756
1612185000000|2021-02-01 13:10:00|1332.77|1328.77|1335.21|1331.21|1335.45|1331.45|1330.14|1326.14|853
1612185300000|2021-02-01 13:15:00|1335.18|1331.18|1330.21|1326.21|1335.18|1331.18|1329.53|1325.53|887
1612185600000|2021-02-01 13:20:00|1330.22|1326.22|1331.11|1327.11|1332.14|1328.14|1329.8|1325.8|856
1612185900000|2021-02-01 13:25:00|1331.13|1327.13|1331.14|1327.14|1331.63|1327.63|1329.87|1325.87|806
1612186200000|2021-02-01 13:30:00|1331.13|1327.13|1327.59|1323.59|1333.9|1329.9|1327.44|1323.44|923
1612186500000|2021-02-01 13:35:00|1327.6|1323.6|1331.88|1327.88|1333.7|1329.7|1327.6|1323.6|982
1612186800000|2021-02-01 13:40:00|1331.93|1327.93|1333.73|1329.73|1333.9|1329.9|1331.92|1327.92|772
1612187100000|2021-02-01 13:45:00|1333.57|1329.57|1333.91|1329.91|1338.65|1334.65|1332.06|1328.06|783
1612187400000|2021-02-01 13:50:00|1333.88|1329.88|1335.32|1331.32|1338.41|1334.41|1333.68|1329.68|921
1612187700000|2021-02-01 13:55:00|1335.34|1331.34|1329.13|1325.13|1335.38|1331.38|1329.07|1325.07|898
1612188000000|2021-02-01 14:00:00|1329.17|1325.17|1327.54|1323.54|1329.17|1325.17|1325.62|1321.62|861
1612188300000|2021-02-01 14:05:00|1327.55|1323.55|1330.56|1326.56|1331.69|1327.69|1327.55|1323.55|873
1612188600000|2021-02-01 14:10:00|1330.63|1326.63|1315.27|1311.27|1330.74|1326.74|1312.79|1308.79|965
1612188900000|2021-02-01 14:15:00|1315.13|1311.13|1319.95|1315.95|1319.97|1315.97|1313.71|1309.71|939
1612189200000|2021-02-01 14:20:00|1319.97|1315.97|1319.83|1315.83|1322.06|1318.06|1318.34|1314.34|845
1612189500000|2021-02-01 14:25:00|1319.77|1315.77|1323.15|1319.15|1323.15|1319.15|1318.08|1314.08|690
1612189800000|2021-02-01 14:30:00|1323.14|1319.14|1322.27|1318.27|1326.9|1322.9|1321.98|1317.98|693
1612190100000|2021-02-01 14:35:00|1322.26|1318.26|1321.93|1317.93|1324.4|1320.4|1321.52|1317.52|691
1612190400000|2021-02-01 14:40:00|1321.98|1317.98|1322.73|1318.73|1323.94|1319.94|1321|1317|672
1612190700000|2021-02-01 14:45:00|1322.68|1318.68|1321.37|1317.37|1323.47|1319.47|1319.76|1315.76|633
1612191000000|2021-02-01 14:50:00|1321.49|1317.49|1318.4|1314.4|1322.59|1318.59|1316.24|1312.24|665
1612191300000|2021-02-01 14:55:00|1318.46|1314.46|1315.96|1311.96|1318.6|1314.6|1314.91|1310.91|722
1612191600000|2021-02-01 15:00:00|1315.97|1311.97|1317.63|1313.63|1320.4|1316.4|1315.32|1311.32|690
1612191900000|2021-02-01 15:05:00|1317.61|1313.61|1315.52|1311.52|1319.33|1315.33|1313.22|1309.22|756
1612192200000|2021-02-01 15:10:00|1315.49|1311.49|1312.97|1308.97|1315.86|1311.86|1311.55|1307.55|888
1612192500000|2021-02-01 15:15:00|1312.96|1308.96|1316.48|1312.48|1317.65|1313.65|1312.64|1308.64|711
1612192800000|2021-02-01 15:20:00|1316.52|1312.52|1315.93|1311.93|1319.35|1315.35|1314.35|1310.35|837
1612193100000|2021-02-01 15:25:00|1315.92|1311.92|1316.86|1312.86|1318.53|1314.53|1315.52|1311.52|869
1612193400000|2021-02-01 15:30:00|1316.83|1312.83|1317.63|1313.63|1318.44|1314.44|1316.32|1312.32|886
1612193700000|2021-02-01 15:35:00|1317.66|1313.66|1318.87|1314.87|1319.44|1315.44|1317.48|1313.48|786
1612194000000|2021-02-01 15:40:00|1318.78|1314.78|1318.97|1314.97|1319.91|1315.91|1317.43|1313.43|821
1612194300000|2021-02-01 15:45:00|1318.93|1314.93|1319.57|1315.57|1321.25|1317.25|1317.18|1313.18|886
1612194600000|2021-02-01 15:50:00|1319.58|1315.58|1313.64|1309.64|1319.72|1315.72|1312.78|1308.78|986
1612194900000|2021-02-01 15:55:00|1313.71|1309.71|1304.4|1300.4|1313.71|1309.71|1304.4|1300.4|973
1612195200000|2021-02-01 16:00:00|1304.29|1300.29|1307.43|1303.43|1307.45|1303.45|1302.58|1298.58|1002
1612195500000|2021-02-01 16:05:00|1307.46|1303.46|1306.95|1302.95|1311.45|1307.45|1306.95|1302.95|867
1612195800000|2021-02-01 16:10:00|1306.9|1302.9|1307.3|1303.3|1308.66|1304.66|1305.64|1301.64|804
1612196100000|2021-02-01 16:15:00|1307.49|1303.49|1309.14|1305.14|1310.26|1306.26|1306.89|1302.89|725
1612196400000|2021-02-01 16:20:00|1309.16|1305.16|1312.15|1308.15|1312.21|1308.21|1307.54|1303.54|683
1612196700000|2021-02-01 16:25:00|1312.11|1308.11|1312.08|1308.08|1312.61|1308.61|1310.95|1306.95|573
1612197000000|2021-02-01 16:30:00|1312.15|1308.15|1307.34|1303.34|1313.18|1309.18|1307.29|1303.29|747
1612197300000|2021-02-01 16:35:00|1307.33|1303.33|1311.1|1307.1|1311.27|1307.27|1307.2|1303.2|648
1612197600000|2021-02-01 16:40:00|1311.09|1307.09|1314|1310|1314.94|1310.94|1311.08|1307.08|743
1612197900000|2021-02-01 16:45:00|1314.02|1310.02|1312.54|1308.54|1314.52|1310.52|1312.29|1308.29|885
1612198200000|2021-02-01 16:50:00|1312.55|1308.55|1313|1309|1313.94|1309.94|1311.03|1307.03|773
1612198500000|2021-02-01 16:55:00|1312.95|1308.95|1311.44|1307.44|1314.59|1310.59|1311.11|1307.11|696
1612198800000|2021-02-01 17:00:00|1311.38|1307.38|1308.26|1304.26|1311.5|1307.5|1307.87|1303.87|803
1612199100000|2021-02-01 17:05:00|1308.2|1304.2|1311.83|1307.83|1312.59|1308.59|1308.14|1304.14|849
1612199400000|2021-02-01 17:10:00|1311.91|1307.91|1312.11|1308.11|1313.5|1309.5|1310.45|1306.45|689
1612199700000|2021-02-01 17:15:00|1312.13|1308.13|1311.65|1307.65|1313.57|1309.57|1310.89|1306.89|714
1612200000000|2021-02-01 17:20:00|1311.66|1307.66|1313.12|1309.12|1313.44|1309.44|1310.88|1306.88|790
1612200300000|2021-02-01 17:25:00|1313.05|1309.05|1313.45|1309.45|1313.61|1309.61|1311.92|1307.92|686
1612200600000|2021-02-01 17:30:00|1313.41|1309.41|1316.64|1312.64|1318.2|1314.2|1313.04|1309.04|714
1612200900000|2021-02-01 17:35:00|1316.66|1312.66|1316.74|1312.74|1317.56|1313.56|1316.27|1312.27|507
1612201200000|2021-02-01 17:40:00|1316.73|1312.73|1316.12|1312.12|1317.48|1313.48|1315.44|1311.44|566
1612201500000|2021-02-01 17:45:00|1316.1|1312.1|1314.56|1310.56|1316.87|1312.87|1313.25|1309.25|692
1612201800000|2021-02-01 17:50:00|1314.53|1310.53|1322.19|1318.19|1324.39|1320.39|1314.53|1310.53|917
1612202100000|2021-02-01 17:55:00|1322.24|1318.24|1321.26|1317.26|1322.8|1318.8|1320.11|1316.11|787
1612202400000|2021-02-01 18:00:00|1321.23|1317.23|1320.76|1316.76|1322.61|1318.61|1319.49|1315.49|690
1612202700000|2021-02-01 18:05:00|1320.72|1316.72|1320.75|1316.75|1321.91|1317.91|1319.64|1315.64|799
1612203000000|2021-02-01 18:10:00|1320.76|1316.76|1320.8|1316.8|1323.51|1319.51|1320.61|1316.61|823
1612203300000|2021-02-01 18:15:00|1320.79|1316.79|1323.15|1319.15|1325.4|1321.4|1319.92|1315.92|741
1612203600000|2021-02-01 18:20:00|1323.2|1319.2|1324.61|1320.61|1324.97|1320.97|1321.16|1317.16|798
1612203900000|2021-02-01 18:25:00|1324.62|1320.62|1324.16|1320.16|1325.12|1321.12|1323.55|1319.55|726
1612204200000|2021-02-01 18:30:00|1324.15|1320.15|1325.58|1321.58|1325.73|1321.73|1323.44|1319.44|756
1612204500000|2021-02-01 18:35:00|1325.57|1321.57|1326.91|1322.91|1327|1323|1323.64|1319.64|709
1612204800000|2021-02-01 18:40:00|1326.86|1322.86|1326.24|1322.24|1327.59|1323.59|1326.18|1322.18|654
1612205100000|2021-02-01 18:45:00|1326.21|1322.21|1326.37|1322.37|1328.09|1324.09|1326.21|1322.21|586
1612205400000|2021-02-01 18:50:00|1326.39|1322.39|1330.35|1326.35|1330.79|1326.79|1326.09|1322.09|741
1612205700000|2021-02-01 18:55:00|1330.43|1326.43|1328.59|1324.59|1330.46|1326.46|1324|1320|735
1612206000000|2021-02-01 19:00:00|1328.5|1324.5|1331.36|1327.36|1331.42|1327.42|1327.03|1323.03|615
1612206300000|2021-02-01 19:05:00|1331.35|1327.35|1330.2|1326.2|1332.94|1328.94|1329.71|1325.71|699
1612206600000|2021-02-01 19:10:00|1330.24|1326.24|1331.08|1327.08|1331.76|1327.76|1327.81|1323.81|692
1612206900000|2021-02-01 19:15:00|1331.15|1327.15|1331.02|1327.02|1332.4|1328.4|1329.53|1325.53|597
1612207200000|2021-02-01 19:20:00|1331.01|1327.01|1331.49|1327.49|1332.95|1328.95|1330.9|1326.9|642
1612207500000|2021-02-01 19:25:00|1331.51|1327.51|1330.94|1326.94|1332.29|1328.29|1329.95|1325.95|641
1612207800000|2021-02-01 19:30:00|1330.93|1326.93|1334.48|1330.48|1335.98|1331.98|1330.51|1326.51|882
1612208100000|2021-02-01 19:35:00|1334.46|1330.46|1333.18|1329.18|1334.56|1330.56|1331.44|1327.44|757
1612208400000|2021-02-01 19:40:00|1333.19|1329.19|1332.21|1328.21|1334.29|1330.29|1332.21|1328.21|728
1612208700000|2021-02-01 19:45:00|1332.2|1328.2|1331.75|1327.75|1333.7|1329.7|1330.19|1326.19|773
1612209000000|2021-02-01 19:50:00|1331.85|1327.85|1333.59|1329.59|1334.53|1330.53|1330.9|1326.9|817
1612209300000|2021-02-01 19:55:00|1333.6|1329.6|1335.09|1331.09|1335.14|1331.14|1332.82|1328.82|723
1612209600000|2021-02-01 20:00:00|1335.11|1331.11|1337.92|1333.92|1338.01|1334.01|1334.94|1330.94|631
1612209900000|2021-02-01 20:05:00|1337.93|1333.93|1340.08|1336.08|1341.54|1337.54|1337.93|1333.93|788
1612210200000|2021-02-01 20:10:00|1340.06|1336.06|1341.74|1337.74|1341.95|1337.95|1337.94|1333.94|794
1612210500000|2021-02-01 20:15:00|1341.75|1337.75|1341.8|1337.8|1342.05|1338.05|1339.53|1335.53|781
1612210800000|2021-02-01 20:20:00|1341.79|1337.79|1338.96|1334.96|1341.83|1337.83|1338.75|1334.75|670
1612211100000|2021-02-01 20:25:00|1338.98|1334.98|1337.94|1333.94|1340.41|1336.41|1337.9|1333.9|685
1612211400000|2021-02-01 20:30:00|1337.92|1333.92|1337.59|1333.59|1338.71|1334.71|1337.42|1333.42|753
1612211700000|2021-02-01 20:35:00|1337.61|1333.61|1338.45|1334.45|1338.45|1334.45|1335.33|1331.33|601
1612212000000|2021-02-01 20:40:00|1338.43|1334.43|1338.84|1334.84|1339.18|1335.18|1336.57|1332.57|645
1612212300000|2021-02-01 20:45:00|1338.81|1334.81|1335.95|1331.95|1338.81|1334.81|1334.91|1330.91|661
1612212600000|2021-02-01 20:50:00|1335.97|1331.97|1337.96|1333.96|1337.96|1333.96|1335.76|1331.76|444
1612212900000|2021-02-01 20:55:00|1337.97|1333.97|1338.72|1334.72|1339.51|1335.51|1336.36|1332.36|612
1612213200000|2021-02-01 21:00:00|1338.75|1334.75|1337.57|1333.57|1339.17|1335.17|1336.02|1332.02|729
1612213500000|2021-02-01 21:05:00|1337.56|1333.56|1337.02|1333.02|1337.75|1333.75|1335.97|1331.97|317
1612213800000|2021-02-01 21:10:00|1337.01|1333.01|1337.79|1333.79|1337.91|1333.91|1336.38|1332.38|685
1612214100000|2021-02-01 21:15:00|1337.71|1333.71|1338.29|1334.29|1338.62|1334.62|1336.55|1332.55|640
1612214400000|2021-02-01 21:20:00|1338.3|1334.3|1336.42|1332.42|1339.35|1335.35|1336.16|1332.16|734
1612214700000|2021-02-01 21:25:00|1336.4|1332.4|1337.64|1333.64|1337.88|1333.88|1336.38|1332.38|705
1612215000000|2021-02-01 21:30:00|1337.67|1333.67|1334.17|1330.17|1337.72|1333.72|1332.45|1328.45|753
1612215300000|2021-02-01 21:35:00|1334.13|1330.13|1334.79|1330.79|1335.28|1331.28|1333.28|1329.28|816
1612215600000|2021-02-01 21:40:00|1334.87|1330.87|1336.86|1332.86|1336.88|1332.88|1334.15|1330.15|844
1612215900000|2021-02-01 21:45:00|1336.81|1332.81|1341.74|1337.74|1341.95|1337.95|1336.2|1332.2|616
1612216200000|2021-02-01 21:50:00|1341.69|1337.69|1347.5|1343.5|1347.6|1343.6|1341.69|1337.69|373
1612216500000|2021-02-01 21:55:00|1347.46|1343.46|1352.46|1348.46|1354.57|1350.57|1347.34|1343.34|682
1612216800000|2021-02-01 22:00:00|1352.44|1348.44|1351.68|1347.68|1352.63|1348.63|1346.29|1342.29|745
1612217100000|2021-02-01 22:05:00|1351.8|1347.8|1357.84|1353.84|1357.84|1353.84|1349.14|1345.14|656
1612217400000|2021-02-01 22:10:00|1357.85|1353.85|1361.17|1357.17|1361.17|1357.17|1357.73|1353.73|454
1612217700000|2021-02-01 22:15:00|1361.23|1357.23|1365.01|1361.01|1365.69|1361.69|1359.6|1355.6|459
1612218000000|2021-02-01 22:20:00|1364.97|1360.97|1357.23|1353.23|1364.97|1360.97|1357.23|1353.23|674
1612218300000|2021-02-01 22:25:00|1357.17|1353.17|1358.43|1354.43|1358.56|1354.56|1354.43|1350.43|598
1612218600000|2021-02-01 22:30:00|1358.41|1354.41|1360.71|1356.71|1360.95|1356.95|1355.72|1351.72|639
1612218900000|2021-02-01 22:35:00|1360.74|1356.74|1361.48|1357.48|1366.73|1362.73|1360.69|1356.69|837
1612219200000|2021-02-01 22:40:00|1361.43|1357.43|1360|1356|1365.73|1361.73|1358.61|1354.61|767
1612219500000|2021-02-01 22:45:00|1359.98|1355.98|1364.6|1360.6|1365.49|1361.49|1359.75|1355.75|722
1612219800000|2021-02-01 22:50:00|1364.61|1360.61|1361.34|1357.34|1364.62|1360.62|1361.28|1357.28|744
1612220100000|2021-02-01 22:55:00|1361.37|1357.37|1360.34|1356.34|1364.86|1360.86|1360.33|1356.33|709
1612220400000|2021-02-01 23:00:00|1360.33|1356.33|1367.13|1363.13|1367.18|1363.18|1359.55|1355.55|721
1612220700000|2021-02-01 23:05:00|1367.1|1363.1|1371.23|1367.23|1374.92|1370.92|1367.01|1363.01|907
1612221000000|2021-02-01 23:10:00|1371.25|1367.25|1367.17|1363.17|1373.14|1369.14|1367.16|1363.16|924
1612221300000|2021-02-01 23:15:00|1367.18|1363.18|1362.91|1358.91|1369.68|1365.68|1361.39|1357.39|939
1612221600000|2021-02-01 23:20:00|1362.86|1358.86|1370.18|1366.18|1370.18|1366.18|1362.67|1358.67|823
1612221900000|2021-02-01 23:25:00|1370.15|1366.15|1367.87|1363.87|1374.65|1370.65|1367.82|1363.82|722
1612222200000|2021-02-01 23:30:00|1367.86|1363.86|1370.85|1366.85|1372.62|1368.62|1367|1363|650
1612222500000|2021-02-01 23:35:00|1370.7|1366.7|1370.49|1366.49|1373.6|1369.6|1367.72|1363.72|868
1612222800000|2021-02-01 23:40:00|1370.46|1366.46|1369.26|1365.26|1370.47|1366.47|1368.25|1364.25|825
1612223100000|2021-02-01 23:45:00|1369.12|1365.12|1376.43|1372.43|1377.59|1373.59|1369.02|1365.02|571
1612223400000|2021-02-01 23:50:00|1376.36|1372.36|1376.9|1372.9|1378.93|1374.93|1375.89|1371.89|732
1612223700000|2021-02-01 23:55:00|1377.01|1373.01|1376.52|1372.52|1377.04|1373.04|1369.63|1365.63|835
1612224000000|2021-02-02 00:00:00|1376.44|1372.44|1385.71|1381.71|1385.92|1381.92|1376.36|1372.36|478
1612224300000|2021-02-02 00:05:00|1386.84|1382.84|1390.09|1386.09|1390.48|1386.48|1383.66|1379.66|398
1612224600000|2021-02-02 00:10:00|1390.08|1386.08|1406.32|1402.32|1409.26|1405.26|1389.77|1385.77|457
1612224900000|2021-02-02 00:15:00|1406.49|1402.49|1400.18|1396.18|1411.32|1407.32|1397.8|1393.8|820
1612225200000|2021-02-02 00:20:00|1400.09|1396.09|1391.66|1387.66|1403.07|1399.07|1391.66|1387.66|829
1612225500000|2021-02-02 00:25:00|1391.5|1387.5|1392.63|1388.63|1398.03|1394.03|1388.64|1384.64|982
1612225800000|2021-02-02 00:30:00|1392.81|1388.81|1389.04|1385.04|1394.61|1390.61|1388.77|1384.77|820
1612226100000|2021-02-02 00:35:00|1389.02|1385.02|1384.85|1380.85|1389.85|1385.85|1382.18|1378.18|783
1612226400000|2021-02-02 00:40:00|1384.88|1380.88|1385.81|1381.81|1389.27|1385.27|1384.33|1380.33|981
1612226700000|2021-02-02 00:45:00|1385.85|1381.85|1390.79|1386.79|1391.74|1387.74|1385.75|1381.75|930
1612227000000|2021-02-02 00:50:00|1390.8|1386.8|1386.19|1382.19|1391.91|1387.91|1386.14|1382.14|947
1612227300000|2021-02-02 00:55:00|1385.97|1381.97|1383.1|1379.1|1387.75|1383.75|1379.41|1375.41|939
1612227600000|2021-02-02 01:00:00|1383.07|1379.07|1371.65|1367.65|1383.19|1379.19|1369.79|1365.79|999
1612227900000|2021-02-02 01:05:00|1371.67|1367.67|1376.31|1372.31|1376.66|1372.66|1371.6|1367.6|918
1612228200000|2021-02-02 01:10:00|1376.22|1372.22|1380.78|1376.78|1380.8|1376.8|1376.22|1372.22|862
1612228500000|2021-02-02 01:15:00|1380.81|1376.81|1384.56|1380.56|1384.56|1380.56|1377.74|1373.74|901
1612228800000|2021-02-02 01:20:00|1384.47|1380.47|1385.66|1381.66|1389.44|1385.44|1382.95|1378.95|899
1612229100000|2021-02-02 01:25:00|1385.65|1381.65|1382.14|1378.14|1386.23|1382.23|1382.14|1378.14|718
1612229400000|2021-02-02 01:30:00|1382.17|1378.17|1388.43|1384.43|1388.68|1384.68|1382.08|1378.08|864
1612229700000|2021-02-02 01:35:00|1388.35|1384.35|1385.11|1381.11|1388.35|1384.35|1383.94|1379.94|912
1612230000000|2021-02-02 01:40:00|1385.09|1381.09|1383.52|1379.52|1388.61|1384.61|1382.16|1378.16|928
1612230300000|2021-02-02 01:45:00|1383.46|1379.46|1376.62|1372.62|1383.46|1379.46|1375.66|1371.66|1048
1612230600000|2021-02-02 01:50:00|1376.67|1372.67|1379.01|1375.01|1380.85|1376.85|1375.84|1371.84|958
1612230900000|2021-02-02 01:55:00|1379.03|1375.03|1385.01|1381.01|1386.04|1382.04|1377.92|1373.92|850
1612231200000|2021-02-02 02:00:00|1385.07|1381.07|1382.61|1378.61|1389.61|1385.61|1382.61|1378.61|882
1612231500000|2021-02-02 02:05:00|1382.67|1378.67|1384.22|1380.22|1386.48|1382.48|1381.31|1377.31|853
1612231800000|2021-02-02 02:10:00|1384.23|1380.23|1385.14|1381.14|1389.79|1385.79|1384.22|1380.22|885
1612232100000|2021-02-02 02:15:00|1385.21|1381.21|1392.04|1388.04|1392.8|1388.8|1385.21|1381.21|828
1612232400000|2021-02-02 02:20:00|1392.03|1388.03|1389.9|1385.9|1392.03|1388.03|1389.82|1385.82|785
1612232700000|2021-02-02 02:25:00|1389.91|1385.91|1386.9|1382.9|1390.74|1386.74|1386.38|1382.38|754
1612233000000|2021-02-02 02:30:00|1386.91|1382.91|1384.83|1380.83|1389.21|1385.21|1383.93|1379.93|796
1612233300000|2021-02-02 02:35:00|1384.85|1380.85|1384.89|1380.89|1388.65|1384.65|1384.75|1380.75|899
1612233600000|2021-02-02 02:40:00|1384.88|1380.88|1381.7|1377.7|1385.48|1381.48|1381.53|1377.53|826
1612233900000|2021-02-02 02:45:00|1381.69|1377.69|1379.04|1375.04|1382.27|1378.27|1375.82|1371.82|941
1612234200000|2021-02-02 02:50:00|1378.81|1374.81|1376.33|1372.33|1379.49|1375.49|1373.8|1369.8|893
1612234500000|2021-02-02 02:55:00|1376.32|1372.32|1376.58|1372.58|1377.88|1373.88|1373.3|1369.3|859
1612234800000|2021-02-02 03:00:00|1376.6|1372.6|1368.83|1364.83|1376.92|1372.92|1367.1|1363.1|905
1612235100000|2021-02-02 03:05:00|1368.75|1364.75|1369.84|1365.84|1369.91|1365.91|1364.09|1360.09|991
1612235400000|2021-02-02 03:10:00|1369.86|1365.86|1371.35|1367.35|1371.59|1367.59|1367.01|1363.01|908
1612235700000|2021-02-02 03:15:00|1371.5|1367.5|1372.81|1368.81|1373.61|1369.61|1369.28|1365.28|864
1612236000000|2021-02-02 03:20:00|1372.73|1368.73|1370.84|1366.84|1375.55|1371.55|1370.8|1366.8|831
1612236300000|2021-02-02 03:25:00|1370.87|1366.87|1374.49|1370.49|1374.73|1370.73|1370.82|1366.82|849
1612236600000|2021-02-02 03:30:00|1374.46|1370.46|1372.04|1368.04|1376.44|1372.44|1371.82|1367.82|712
1612236900000|2021-02-02 03:35:00|1372.11|1368.11|1375.61|1371.61|1376.9|1372.9|1372.04|1368.04|845
1612237200000|2021-02-02 03:40:00|1375.53|1371.53|1376.5|1372.5|1377.08|1373.08|1374.86|1370.86|816
1612237500000|2021-02-02 03:45:00|1376.51|1372.51|1375.48|1371.48|1379.91|1375.91|1373.93|1369.93|914
1612237800000|2021-02-02 03:50:00|1375.5|1371.5|1374.44|1370.44|1376.7|1372.7|1373.01|1369.01|773
1612238100000|2021-02-02 03:55:00|1374.4|1370.4|1371.88|1367.88|1374.4|1370.4|1371.02|1367.02|796
1612238400000|2021-02-02 04:00:00|1371.81|1367.81|1376.78|1372.78|1378.37|1374.37|1370.55|1366.55|870
1612238700000|2021-02-02 04:05:00|1376.82|1372.82|1380.49|1376.49|1380.84|1376.84|1376.27|1372.27|708
1612239000000|2021-02-02 04:10:00|1380.52|1376.52|1380.34|1376.34|1382.38|1378.38|1377.68|1373.68|673
1612239300000|2021-02-02 04:15:00|1380.39|1376.39|1383.51|1379.51|1388.53|1384.53|1378.72|1374.72|776
1612239600000|2021-02-02 04:20:00|1383.5|1379.5|1381.62|1377.62|1385.18|1381.18|1381.42|1377.42|716
1612239900000|2021-02-02 04:25:00|1381.51|1377.51|1380.23|1376.23|1382.79|1378.79|1378.42|1374.42|753
1612240200000|2021-02-02 04:30:00|1380.16|1376.16|1381.59|1377.59|1382.34|1378.34|1379.6|1375.6|678
1612240500000|2021-02-02 04:35:00|1381.64|1377.64|1382.8|1378.8|1383.54|1379.54|1380.33|1376.33|811
1612240800000|2021-02-02 04:40:00|1382.74|1378.74|1380.45|1376.45|1383.33|1379.33|1380.39|1376.39|862
1612241100000|2021-02-02 04:45:00|1380.41|1376.41|1386.2|1382.2|1386.2|1382.2|1380.34|1376.34|774
1612241400000|2021-02-02 04:50:00|1386.41|1382.41|1382.68|1378.68|1387.92|1383.92|1382.51|1378.51|761
1612241700000|2021-02-02 04:55:00|1382.69|1378.69|1383.86|1379.86|1385.95|1381.95|1382.69|1378.69|754
1612242000000|2021-02-02 05:00:00|1383.9|1379.9|1384.45|1380.45|1388.56|1384.56|1383.77|1379.77|807
1612242300000|2021-02-02 05:05:00|1384.46|1380.46|1382.27|1378.27|1386.38|1382.38|1382.03|1378.03|743
1612242600000|2021-02-02 05:10:00|1382.28|1378.28|1382.99|1378.99|1384.29|1380.29|1381.42|1377.42|842
1612242900000|2021-02-02 05:15:00|1383|1379|1386.36|1382.36|1387.57|1383.57|1382.59|1378.59|768
1612243200000|2021-02-02 05:20:00|1386.41|1382.41|1387.01|1383.01|1390.76|1386.76|1386.15|1382.15|762
1612243500000|2021-02-02 05:25:00|1386.92|1382.92|1388.61|1384.61|1389.85|1385.85|1386.54|1382.54|749
1612243800000|2021-02-02 05:30:00|1388.57|1384.57|1389.96|1385.96|1391|1387|1388.39|1384.39|807
1612244100000|2021-02-02 05:35:00|1389.97|1385.97|1391.79|1387.79|1391.96|1387.96|1389.17|1385.17|753
1612244400000|2021-02-02 05:40:00|1391.78|1387.78|1392.38|1388.38|1393.4|1389.4|1390.89|1386.89|698
1612244700000|2021-02-02 05:45:00|1392.37|1388.37|1393.97|1389.97|1399.21|1395.21|1392.35|1388.35|847
1612245000000|2021-02-02 05:50:00|1393.91|1389.91|1395.59|1391.59|1398.04|1394.04|1392.29|1388.29|793
1612245300000|2021-02-02 05:55:00|1395.56|1391.56|1391.62|1387.62|1395.56|1391.56|1390.91|1386.91|848
1612245600000|2021-02-02 06:00:00|1391.61|1387.61|1395.53|1391.53|1395.94|1391.94|1391.6|1387.6|863
1612245900000|2021-02-02 06:05:00|1395.45|1391.45|1400|1396|1400.8|1396.8|1395.44|1391.44|896
1612246200000|2021-02-02 06:10:00|1399.83|1395.83|1395.21|1391.21|1399.86|1395.86|1395.08|1391.08|763
1612246500000|2021-02-02 06:15:00|1395.1|1391.1|1394.38|1390.38|1400|1396|1393.92|1389.92|861
1612246800000|2021-02-02 06:20:00|1394.43|1390.43|1394.68|1390.68|1397.86|1393.86|1393.59|1389.59|908
1612247100000|2021-02-02 06:25:00|1394.73|1390.73|1396.81|1392.81|1397.11|1393.11|1393.8|1389.8|777
1612247400000|2021-02-02 06:30:00|1396.83|1392.83|1398.16|1394.16|1398.54|1394.54|1394.99|1390.99|767
1612247700000|2021-02-02 06:35:00|1398.19|1394.19|1405.24|1401.24|1407.2|1403.2|1398.12|1394.12|857
1612248000000|2021-02-02 06:40:00|1405.22|1401.22|1411.22|1407.22|1411.36|1407.36|1405.22|1401.22|881
1612248300000|2021-02-02 06:45:00|1411.2|1407.2|1405.9|1401.9|1413.98|1409.98|1405.1|1401.1|893
1612248600000|2021-02-02 06:50:00|1405.95|1401.95|1409.28|1405.28|1411.71|1407.71|1405.3|1401.3|951
1612248900000|2021-02-02 06:55:00|1409.43|1405.43|1408.06|1404.06|1410.53|1406.53|1406.41|1402.41|927
1612249200000|2021-02-02 07:00:00|1408.14|1404.14|1419.93|1415.93|1420.18|1416.18|1408.14|1404.14|942
1612249500000|2021-02-02 07:05:00|1419.91|1415.91|1422.79|1418.79|1422.93|1418.93|1418.57|1414.57|871
1612249800000|2021-02-02 07:10:00|1422.81|1418.81|1412.68|1408.68|1423.46|1419.46|1412.68|1408.68|951
1612250100000|2021-02-02 07:15:00|1412.58|1408.58|1410.55|1406.55|1415.7|1411.7|1407.74|1403.74|933
1612250400000|2021-02-02 07:20:00|1410.62|1406.62|1411.83|1407.83|1413.43|1409.43|1410.51|1406.51|853
1612250700000|2021-02-02 07:25:00|1411.86|1407.86|1419.16|1415.16|1419.19|1415.19|1411.36|1407.36|941
1612251000000|2021-02-02 07:30:00|1419.26|1415.26|1416.62|1412.62|1422.02|1418.02|1416.53|1412.53|892
1612251300000|2021-02-02 07:35:00|1416.65|1412.65|1420.12|1416.12|1420.23|1416.23|1415.34|1411.34|907
1612251600000|2021-02-02 07:40:00|1420.29|1416.29|1424.78|1420.78|1425.45|1421.45|1418.46|1414.46|945
1612251900000|2021-02-02 07:45:00|1424.76|1420.76|1424.12|1420.12|1428.33|1424.33|1422.71|1418.71|830
1612252200000|2021-02-02 07:50:00|1424.14|1420.14|1422.06|1418.06|1424.32|1420.32|1421.57|1417.57|883
1612252500000|2021-02-02 07:55:00|1422.07|1418.07|1418.3|1414.3|1422.77|1418.77|1418.29|1414.29|750
1612252800000|2021-02-02 08:00:00|1418.21|1414.21|1431.02|1427.02|1431.09|1427.09|1418.21|1414.21|780
1612253100000|2021-02-02 08:05:00|1430.98|1426.98|1437.68|1433.68|1437.83|1433.83|1430.03|1426.03|692
1612253400000|2021-02-02 08:10:00|1437.75|1433.75|1433.69|1429.69|1437.79|1433.79|1431.1|1427.1|728
1612253700000|2021-02-02 08:15:00|1433.43|1429.43|1427.43|1423.43|1438.43|1434.43|1427.14|1423.14|744
1612254000000|2021-02-02 08:20:00|1427.07|1423.07|1426.34|1422.34|1430.23|1426.23|1425.77|1421.77|707
1612254300000|2021-02-02 08:25:00|1426.32|1422.32|1428.23|1424.23|1429.92|1425.92|1426.02|1422.02|783
1612254600000|2021-02-02 08:30:00|1428.21|1424.21|1418.45|1414.45|1430.5|1426.5|1417.48|1413.48|879
1612254900000|2021-02-02 08:35:00|1418.44|1414.44|1414.28|1410.28|1418.81|1414.81|1408.99|1404.99|857
1612255200000|2021-02-02 08:40:00|1414.27|1410.27|1418.64|1414.64|1418.87|1414.87|1412.57|1408.57|854
1612255500000|2021-02-02 08:45:00|1418.58|1414.58|1428.1|1424.1|1428.19|1424.19|1418.58|1414.58|1003
1612255800000|2021-02-02 08:50:00|1428.07|1424.07|1446.94|1442.94|1447.39|1443.39|1425.15|1421.15|970
1612256100000|2021-02-02 08:55:00|1446.68|1442.68|1456.06|1452.06|1456.79|1452.79|1442.53|1438.53|933
1612256400000|2021-02-02 09:00:00|1455.53|1451.53|1449.81|1445.81|1460.72|1456.72|1444.57|1440.57|983
1612256700000|2021-02-02 09:05:00|1449.8|1445.8|1451.18|1447.18|1456.66|1452.66|1449.07|1445.07|1053
1612257000000|2021-02-02 09:10:00|1451.21|1447.21|1451.48|1447.48|1454.19|1450.19|1444.02|1440.02|1089
1612257300000|2021-02-02 09:15:00|1451.5|1447.5|1452.05|1448.05|1454.33|1450.33|1448.38|1444.38|1102
1612257600000|2021-02-02 09:20:00|1452.06|1448.06|1444.16|1440.16|1452.55|1448.55|1443|1439|881
1612257900000|2021-02-02 09:25:00|1444.24|1440.24|1441.95|1437.95|1447|1443|1435.22|1431.22|1018
1612258200000|2021-02-02 09:30:00|1441.98|1437.98|1447.59|1443.59|1452.8|1448.8|1441.98|1437.98|1038
1612258500000|2021-02-02 09:35:00|1447.61|1443.61|1438.74|1434.74|1449.12|1445.12|1436.81|1432.81|1019
1612258800000|2021-02-02 09:40:00|1438.79|1434.79|1440.52|1436.52|1444.24|1440.24|1438.4|1434.4|1023
1612259100000|2021-02-02 09:45:00|1440.55|1436.55|1435.18|1431.18|1441.02|1437.02|1431.38|1427.38|1031
1612259400000|2021-02-02 09:50:00|1435.23|1431.23|1438.41|1434.41|1439.41|1435.41|1435.22|1431.22|995
1612259700000|2021-02-02 09:55:00|1438.39|1434.39|1439.6|1435.6|1441.53|1437.53|1435.33|1431.33|982
1612260000000|2021-02-02 10:00:00|1439.62|1435.62|1442.92|1438.92|1443.2|1439.2|1438.82|1434.82|954
1612260300000|2021-02-02 10:05:00|1442.99|1438.99|1442.04|1438.04|1449.49|1445.49|1441.91|1437.91|980
1612260600000|2021-02-02 10:10:00|1442.05|1438.05|1437.7|1433.7|1444.08|1440.08|1437.68|1433.68|880
1612260900000|2021-02-02 10:15:00|1437.73|1433.73|1435.39|1431.39|1437.73|1433.73|1432.32|1428.32|932
1612261200000|2021-02-02 10:20:00|1435.4|1431.4|1433.4|1429.4|1435.4|1431.4|1432.8|1428.8|866
1612261500000|2021-02-02 10:25:00|1433.38|1429.38|1437.22|1433.22|1438.18|1434.18|1431.53|1427.53|929
1612261800000|2021-02-02 10:30:00|1437.31|1433.31|1440.35|1436.35|1441.2|1437.2|1437.27|1433.27|959
1612262100000|2021-02-02 10:35:00|1440.34|1436.34|1441.88|1437.88|1442.86|1438.86|1439.59|1435.59|858
1612262400000|2021-02-02 10:40:00|1441.77|1437.77|1440.22|1436.22|1442.01|1438.01|1439.71|1435.71|808
1612262700000|2021-02-02 10:45:00|1440.23|1436.23|1442.58|1438.58|1442.58|1438.58|1437.46|1433.46|798
1612263000000|2021-02-02 10:50:00|1442.42|1438.42|1440.82|1436.82|1445.13|1441.13|1440.54|1436.54|946
1612263300000|2021-02-02 10:55:00|1440.83|1436.83|1442.44|1438.44|1442.8|1438.8|1436.39|1432.39|944
1612263600000|2021-02-02 11:00:00|1442.26|1438.26|1449.18|1445.18|1449.67|1445.67|1442.26|1438.26|1029
1612263900000|2021-02-02 11:05:00|1449.23|1445.23|1448.44|1444.44|1450.52|1446.52|1446.02|1442.02|941
1612264200000|2021-02-02 11:10:00|1448.42|1444.42|1450.03|1446.03|1450.85|1446.85|1445.6|1441.6|945
1612264500000|2021-02-02 11:15:00|1450|1446|1442.27|1438.27|1450.65|1446.65|1442.15|1438.15|857
1612264800000|2021-02-02 11:20:00|1442.29|1438.29|1436.04|1432.04|1442.86|1438.86|1433.63|1429.63|1010
1612265100000|2021-02-02 11:25:00|1436.03|1432.03|1421.18|1417.18|1436.85|1432.85|1420.52|1416.52|1051
1612265400000|2021-02-02 11:30:00|1421.3|1417.3|1417.39|1413.39|1427.23|1423.23|1415.53|1411.53|1085
1612265700000|2021-02-02 11:35:00|1417.33|1413.33|1423.55|1419.55|1425.48|1421.48|1417.28|1413.28|1011
1612266000000|2021-02-02 11:40:00|1423.64|1419.64|1425.47|1421.47|1426.4|1422.4|1423.64|1419.64|980
1612266300000|2021-02-02 11:45:00|1425.43|1421.43|1430.65|1426.65|1431.76|1427.76|1425.41|1421.41|890
1612266600000|2021-02-02 11:50:00|1430.69|1426.69|1428.19|1424.19|1432.14|1428.14|1427.54|1423.54|968
1612266900000|2021-02-02 11:55:00|1428.14|1424.14|1421.78|1417.78|1428.68|1424.68|1419.25|1415.25|995
1612267200000|2021-02-02 12:00:00|1421.8|1417.8|1423.4|1419.4|1423.52|1419.52|1411.83|1407.83|1025
1612267500000|2021-02-02 12:05:00|1423.36|1419.36|1426.05|1422.05|1427.92|1423.92|1422.26|1418.26|947
1612267800000|2021-02-02 12:10:00|1426.09|1422.09|1430.8|1426.8|1430.95|1426.95|1424.83|1420.83|979
1612268100000|2021-02-02 12:15:00|1430.74|1426.74|1432.49|1428.49|1432.79|1428.79|1428.15|1424.15|983
1612268400000|2021-02-02 12:20:00|1432.54|1428.54|1435.82|1431.82|1438.67|1434.67|1431.14|1427.14|1000
1612268700000|2021-02-02 12:25:00|1435.99|1431.99|1433.73|1429.73|1439.77|1435.77|1430.5|1426.5|1025
1612269000000|2021-02-02 12:30:00|1433.76|1429.76|1433.04|1429.04|1434.51|1430.51|1431.12|1427.12|997
1612269300000|2021-02-02 12:35:00|1433.05|1429.05|1435.22|1431.22|1435.36|1431.36|1432.03|1428.03|936
1612269600000|2021-02-02 12:40:00|1435.19|1431.19|1432.61|1428.61|1435.22|1431.22|1431.23|1427.23|907
1612269900000|2021-02-02 12:45:00|1432.57|1428.57|1428.68|1424.68|1433.78|1429.78|1428.25|1424.25|940
1612270200000|2021-02-02 12:50:00|1428.66|1424.66|1425.79|1421.79|1429.17|1425.17|1420.64|1416.64|964
1612270500000|2021-02-02 12:55:00|1425.81|1421.81|1427.08|1423.08|1427.31|1423.31|1424.45|1420.45|994
1612270800000|2021-02-02 13:00:00|1427.12|1423.12|1429.37|1425.37|1429.53|1425.53|1424.85|1420.85|961
1612271100000|2021-02-02 13:05:00|1429.22|1425.22|1432.09|1428.09|1433.03|1429.03|1429.06|1425.06|982
1612271400000|2021-02-02 13:10:00|1431.95|1427.95|1437.29|1433.29|1437.44|1433.44|1431.82|1427.82|1002
1612271700000|2021-02-02 13:15:00|1437.3|1433.3|1444.68|1440.68|1445.35|1441.35|1437.23|1433.23|1039
1612272000000|2021-02-02 13:20:00|1444.72|1440.72|1441.81|1437.81|1446.39|1442.39|1441.41|1437.41|1038
1612272300000|2021-02-02 13:25:00|1441.77|1437.77|1436.44|1432.44|1442.81|1438.81|1434.59|1430.59|990
1612272600000|2021-02-02 13:30:00|1436.29|1432.29|1433.41|1429.41|1436.29|1432.29|1428.07|1424.07|1008
1612272900000|2021-02-02 13:35:00|1433.39|1429.39|1438.59|1434.59|1438.67|1434.67|1432.47|1428.47|947
1612273200000|2021-02-02 13:40:00|1438.65|1434.65|1433.37|1429.37|1440.11|1436.11|1433.23|1429.23|929
1612273500000|2021-02-02 13:45:00|1433.4|1429.4|1435.39|1431.39|1438.46|1434.46|1432.51|1428.51|918
1612273800000|2021-02-02 13:50:00|1435.43|1431.43|1430.55|1426.55|1436.18|1432.18|1430.52|1426.52|940
1612274100000|2021-02-02 13:55:00|1430.57|1426.57|1429.58|1425.58|1430.89|1426.89|1427.29|1423.29|973
1612274400000|2021-02-02 14:00:00|1429.57|1425.57|1432.9|1428.9|1432.94|1428.94|1427.74|1423.74|888
1612274700000|2021-02-02 14:05:00|1432.88|1428.88|1435.08|1431.08|1436.59|1432.59|1432.31|1428.31|840
1612275000000|2021-02-02 14:10:00|1435.09|1431.09|1434.55|1430.55|1439.23|1435.23|1432.14|1428.14|872
1612275300000|2021-02-02 14:15:00|1434.53|1430.53|1426.68|1422.68|1439.35|1435.35|1425.3|1421.3|1025
1612275600000|2021-02-02 14:20:00|1426.69|1422.69|1418.51|1414.51|1431.97|1427.97|1418.27|1414.27|802
1612275900000|2021-02-02 14:25:00|1419.08|1415.08|1421.35|1417.35|1423.58|1419.58|1418.16|1414.16|772
1612276200000|2021-02-02 14:30:00|1421.46|1417.46|1428.64|1424.64|1428.64|1424.64|1416.18|1412.18|752
1612276500000|2021-02-02 14:35:00|1428.6|1424.6|1429.29|1425.29|1431.18|1427.18|1427.57|1423.57|689
1612276800000|2021-02-02 14:40:00|1429.44|1425.44|1430.07|1426.07|1430.28|1426.28|1428.03|1424.03|694
1612277100000|2021-02-02 14:45:00|1430.13|1426.13|1433.13|1429.13|1433.29|1429.29|1429.2|1425.2|794
1612277400000|2021-02-02 14:50:00|1433.06|1429.06|1434.21|1430.21|1434.7|1430.7|1431.89|1427.89|810
1612277700000|2021-02-02 14:55:00|1434.23|1430.23|1435.27|1431.27|1437.86|1433.86|1433.72|1429.72|828
1612278000000|2021-02-02 15:00:00|1435.32|1431.32|1431.16|1427.16|1435.46|1431.46|1430.97|1426.97|919
1612278300000|2021-02-02 15:05:00|1431.12|1427.12|1434.5|1430.5|1434.79|1430.79|1427.82|1423.82|921
1612278600000|2021-02-02 15:10:00|1434.48|1430.48|1439.88|1435.88|1440.12|1436.12|1433.48|1429.48|932
1612278900000|2021-02-02 15:15:00|1439.99|1435.99|1448.33|1444.33|1449.77|1445.77|1438.66|1434.66|1042
1612279200000|2021-02-02 15:20:00|1448.37|1444.37|1443.42|1439.42|1450.36|1446.36|1440.26|1436.26|1067
1612279500000|2021-02-02 15:25:00|1443.41|1439.41|1435.76|1431.76|1444.39|1440.39|1435.35|1431.35|1057
1612279800000|2021-02-02 15:30:00|1435.61|1431.61|1431.97|1427.97|1435.61|1431.61|1430.27|1426.27|1072
1612280100000|2021-02-02 15:35:00|1432.04|1428.04|1427.9|1423.9|1432.16|1428.16|1426.54|1422.54|986
1612280400000|2021-02-02 15:40:00|1427.89|1423.89|1429.24|1425.24|1429.66|1425.66|1426.2|1422.2|923
1612280700000|2021-02-02 15:45:00|1429.19|1425.19|1426.39|1422.39|1429.69|1425.69|1425.56|1421.56|937
1612281000000|2021-02-02 15:50:00|1426.42|1422.42|1425.11|1421.11|1428.23|1424.23|1424.5|1420.5|954
1612281300000|2021-02-02 15:55:00|1425.08|1421.08|1431.32|1427.32|1431.68|1427.68|1424.75|1420.75|954
1612281600000|2021-02-02 16:00:00|1431.42|1427.42|1428.75|1424.75|1436.48|1432.48|1426.74|1422.74|1006
1612281900000|2021-02-02 16:05:00|1428.74|1424.74|1437.78|1433.78|1441.09|1437.09|1426.01|1422.01|883
1612282200000|2021-02-02 16:10:00|1438.05|1434.05|1441.36|1437.36|1442.79|1438.79|1433.78|1429.78|797
1612282500000|2021-02-02 16:15:00|1441.34|1437.34|1441.15|1437.15|1441.49|1437.49|1435.56|1431.56|832
1612282800000|2021-02-02 16:20:00|1441.16|1437.16|1446.25|1442.25|1446.46|1442.46|1437.52|1433.52|766
1612283100000|2021-02-02 16:25:00|1446.26|1442.26|1469.92|1465.92|1470.25|1466.25|1443.28|1439.28|864
1612283400000|2021-02-02 16:30:00|1470.11|1466.11|1487.27|1483.27|1488.72|1484.72|1470.01|1466.01|996
1612283700000|2021-02-02 16:35:00|1487.1|1483.1|1496.61|1492.61|1496.68|1492.68|1478.47|1474.47|990
1612284000000|2021-02-02 16:40:00|1496.69|1492.69|1487.9|1483.9|1500.66|1496.66|1487.03|1483.03|983
1612284300000|2021-02-02 16:45:00|1488.21|1484.21|1488.42|1484.42|1495.55|1491.55|1482.03|1478.03|902
1612284600000|2021-02-02 16:50:00|1488.31|1484.31|1496.83|1492.83|1501.98|1497.98|1488.31|1484.31|965
1612284900000|2021-02-02 16:55:00|1496.88|1492.88|1496.08|1492.08|1501.9|1497.9|1492.15|1488.15|883
1612285200000|2021-02-02 17:00:00|1496.21|1492.21|1489.72|1485.72|1501.93|1497.93|1487.16|1483.16|900
1612285500000|2021-02-02 17:05:00|1489.96|1485.96|1489.36|1485.36|1493.39|1489.39|1485.69|1481.69|1009
1612285800000|2021-02-02 17:10:00|1489.29|1485.29|1485.66|1481.66|1491.88|1487.88|1484.07|1480.07|1030
1612286100000|2021-02-02 17:15:00|1485.59|1481.59|1476.04|1472.04|1488.52|1484.52|1470.66|1466.66|1062
1612286400000|2021-02-02 17:20:00|1475.99|1471.99|1476.63|1472.63|1478|1474|1473.14|1469.14|981
1612286700000|2021-02-02 17:25:00|1476.6|1472.6|1482.84|1478.84|1487.87|1483.87|1476.6|1472.6|995
1612287000000|2021-02-02 17:30:00|1482.74|1478.74|1481.16|1477.16|1486.96|1482.96|1479.72|1475.72|926
1612287300000|2021-02-02 17:35:00|1481.15|1477.15|1476.24|1472.24|1483.62|1479.62|1475.62|1471.62|931
1612287600000|2021-02-02 17:40:00|1476.22|1472.22|1480.13|1476.13|1482.47|1478.47|1476.14|1472.14|975
1612287900000|2021-02-02 17:45:00|1479.96|1475.96|1467.89|1463.89|1480.26|1476.26|1467.76|1463.76|938
1612288200000|2021-02-02 17:50:00|1467.96|1463.96|1477.48|1473.48|1477.48|1473.48|1467.96|1463.96|939
1612288500000|2021-02-02 17:55:00|1477.59|1473.59|1475.28|1471.28|1477.61|1473.61|1473.65|1469.65|931
1612288800000|2021-02-02 18:00:00|1475.31|1471.31|1476.18|1472.18|1480.37|1476.37|1475.3|1471.3|863
1612289100000|2021-02-02 18:05:00|1476.19|1472.19|1478.55|1474.55|1480.3|1476.3|1472.52|1468.52|917
1612289400000|2021-02-02 18:10:00|1478.51|1474.51|1481.08|1477.08|1482.37|1478.37|1478.51|1474.51|835
1612289700000|2021-02-02 18:15:00|1481.3|1477.3|1484|1480|1487.46|1483.46|1481.23|1477.23|924
1612290000000|2021-02-02 18:20:00|1484.05|1480.05|1483.15|1479.15|1484.56|1480.56|1480.22|1476.22|968
1612290300000|2021-02-02 18:25:00|1483.16|1479.16|1484.23|1480.23|1484.54|1480.54|1481.71|1477.71|896
1612290600000|2021-02-02 18:30:00|1484.22|1480.22|1487.5|1483.5|1491.96|1487.96|1484.01|1480.01|866
1612290900000|2021-02-02 18:35:00|1487.49|1483.49|1485.87|1481.87|1487.74|1483.74|1484.98|1480.98|899
1612291200000|2021-02-02 18:40:00|1485.84|1481.84|1483.8|1479.8|1487.75|1483.75|1483.7|1479.7|870
1612291500000|2021-02-02 18:45:00|1483.79|1479.79|1483.76|1479.76|1485.15|1481.15|1479.82|1475.82|979
1612291800000|2021-02-02 18:50:00|1483.78|1479.78|1493.23|1489.23|1493.72|1489.72|1483.42|1479.42|918
1612292100000|2021-02-02 18:55:00|1493.21|1489.21|1494.04|1490.04|1495.64|1491.64|1491.1|1487.1|908
1612292400000|2021-02-02 19:00:00|1493.92|1489.92|1496.8|1492.8|1499.87|1495.87|1493.92|1489.92|973
1612292700000|2021-02-02 19:05:00|1496.77|1492.77|1497.5|1493.5|1501.92|1497.92|1495.11|1491.11|972
1612293000000|2021-02-02 19:10:00|1497.49|1493.49|1495.77|1491.77|1499.71|1495.71|1491.97|1487.97|992
1612293300000|2021-02-02 19:15:00|1495.82|1491.82|1495.62|1491.62|1497.74|1493.74|1492.41|1488.41|989
1612293600000|2021-02-02 19:20:00|1495.63|1491.63|1489.84|1485.84|1498.8|1494.8|1487.53|1483.53|979
1612293900000|2021-02-02 19:25:00|1489.86|1485.86|1489.29|1485.29|1490.69|1486.69|1484.78|1480.78|958
1612294200000|2021-02-02 19:30:00|1489.3|1485.3|1491.83|1487.83|1491.89|1487.89|1487.28|1483.28|920
1612294500000|2021-02-02 19:35:00|1491.82|1487.82|1496.85|1492.85|1496.94|1492.94|1491.77|1487.77|906
1612294800000|2021-02-02 19:40:00|1496.82|1492.82|1495.13|1491.13|1498.64|1494.64|1494.79|1490.79|880
1612295100000|2021-02-02 19:45:00|1495.25|1491.25|1498.8|1494.8|1499.07|1495.07|1495.11|1491.11|898
1612295400000|2021-02-02 19:50:00|1498.78|1494.78|1500.68|1496.68|1500.95|1496.95|1497.83|1493.83|905
1612295700000|2021-02-02 19:55:00|1500.69|1496.69|1518.43|1514.43|1519.12|1515.12|1500.69|1496.69|1065
1612296000000|2021-02-02 20:00:00|1518.73|1514.73|1526.22|1522.22|1527.22|1523.22|1516.62|1512.62|1024
1612296300000|2021-02-02 20:05:00|1526.15|1522.15|1539.65|1535.65|1543.45|1539.45|1525.93|1521.93|1058
1612296600000|2021-02-02 20:10:00|1539.74|1535.74|1531.46|1527.46|1539.74|1535.74|1525.98|1521.98|1087
1612296900000|2021-02-02 20:15:00|1531.47|1527.47|1518.1|1514.1|1531.48|1527.48|1517.73|1513.73|1065
1612297200000|2021-02-02 20:20:00|1518.33|1514.33|1522.37|1518.37|1522.67|1518.67|1518.33|1514.33|996
1612297500000|2021-02-02 20:25:00|1522.39|1518.39|1517.6|1513.6|1526.21|1522.21|1517.25|1513.25|925
1612297800000|2021-02-02 20:30:00|1517.55|1513.55|1519.21|1515.21|1520.46|1516.46|1513.14|1509.14|963
1612298100000|2021-02-02 20:35:00|1519.2|1515.2|1510.01|1506.01|1519.4|1515.4|1506.33|1502.33|1042
1612298400000|2021-02-02 20:40:00|1510|1506|1507.33|1503.33|1510.84|1506.84|1503.47|1499.47|1016
1612298700000|2021-02-02 20:45:00|1507.46|1503.46|1512.89|1508.89|1515.43|1511.43|1506.17|1502.17|991
1612299000000|2021-02-02 20:50:00|1512.81|1508.81|1513.58|1509.58|1515.77|1511.77|1509.85|1505.85|910
1612299300000|2021-02-02 20:55:00|1513.54|1509.54|1536.19|1532.19|1541.24|1537.24|1513.4|1509.4|1003
1612299600000|2021-02-02 21:00:00|1536.21|1532.21|1527.93|1523.93|1538.24|1534.24|1527.22|1523.22|1078
1612299900000|2021-02-02 21:05:00|1527.89|1523.89|1531.39|1527.39|1536.59|1532.59|1527.39|1523.39|1083
1612300200000|2021-02-02 21:10:00|1531.32|1527.32|1530.92|1526.92|1533.12|1529.12|1527.79|1523.79|916
1612300500000|2021-02-02 21:15:00|1530.93|1526.93|1521.88|1517.88|1533.19|1529.19|1521.63|1517.63|874
1612300800000|2021-02-02 21:20:00|1521.91|1517.91|1522.01|1518.01|1525.57|1521.57|1521.88|1517.88|865
1612301100000|2021-02-02 21:25:00|1521.83|1517.83|1523.92|1519.92|1524.9|1520.9|1521.74|1517.74|969
1612301400000|2021-02-02 21:30:00|1523.91|1519.91|1527.96|1523.96|1530.93|1526.93|1523.9|1519.9|886
1612301700000|2021-02-02 21:35:00|1527.92|1523.92|1533.3|1529.3|1534|1530|1526.01|1522.01|948
1612302000000|2021-02-02 21:40:00|1533.52|1529.52|1530.03|1526.03|1534.36|1530.36|1527.18|1523.18|916
1612302300000|2021-02-02 21:45:00|1530.06|1526.06|1529.37|1525.37|1533.8|1529.8|1528.66|1524.66|1021
1612302600000|2021-02-02 21:50:00|1529.38|1525.38|1527.91|1523.91|1534.69|1530.69|1527.48|1523.48|966
1612302900000|2021-02-02 21:55:00|1527.8|1523.8|1522.25|1518.25|1528.28|1524.28|1516.6|1512.6|970
1612303200000|2021-02-02 22:00:00|1522.19|1518.19|1525.1|1521.1|1527.74|1523.74|1519.44|1515.44|897
1612303500000|2021-02-02 22:05:00|1525.09|1521.09|1525.48|1521.48|1526.02|1522.02|1524.51|1520.51|391
1612303800000|2021-02-02 22:10:00|1529.98|1525.98|1531.17|1527.17|1531.27|1527.27|1527.83|1523.83|671
1612304100000|2021-02-02 22:15:00|1531.16|1527.16|1532.86|1528.86|1533.53|1529.53|1529.95|1525.95|558
1612304400000|2021-02-02 22:20:00|1532.9|1528.9|1538.19|1534.19|1539.63|1535.63|1532.9|1528.9|746
1612304700000|2021-02-02 22:25:00|1538.23|1534.23|1542.25|1538.25|1546.78|1542.78|1538.21|1534.21|771
1612305000000|2021-02-02 22:30:00|1542.29|1538.29|1549|1545|1551.1|1547.1|1541.89|1537.89|805
1612305300000|2021-02-02 22:35:00|1549.05|1545.05|1542.86|1538.86|1549.05|1545.05|1537.5|1533.5|937
1612305600000|2021-02-02 22:40:00|1542.87|1538.87|1540|1536|1544.46|1540.46|1539.38|1535.38|787
1612305900000|2021-02-02 22:45:00|1539.94|1535.94|1544.88|1540.88|1546.72|1542.72|1539.94|1535.94|779
1612306200000|2021-02-02 22:50:00|1544.84|1540.84|1545.88|1541.88|1547.61|1543.61|1544.77|1540.77|823
1612306500000|2021-02-02 22:55:00|1545.89|1541.89|1538.15|1534.15|1547.67|1543.67|1536.18|1532.18|715
1612306800000|2021-02-02 23:00:00|1537.99|1533.99|1536.28|1532.28|1541.84|1537.84|1535.48|1531.48|909
1612307100000|2021-02-02 23:05:00|1536.31|1532.31|1529.36|1525.36|1537.16|1533.16|1527.78|1523.78|884
1612307400000|2021-02-02 23:10:00|1529.3|1525.3|1527.48|1523.48|1531.51|1527.51|1527.48|1523.48|909
1612307700000|2021-02-02 23:15:00|1527.51|1523.51|1535.41|1531.41|1535.59|1531.59|1527.25|1523.25|957
1612308000000|2021-02-02 23:20:00|1535.34|1531.34|1532.32|1528.32|1536.58|1532.58|1532.03|1528.03|850
1612308300000|2021-02-02 23:25:00|1532.33|1528.33|1537.43|1533.43|1538.43|1534.43|1530.01|1526.01|938
1612308600000|2021-02-02 23:30:00|1537.41|1533.41|1525.52|1521.52|1538.85|1534.85|1525.07|1521.07|1013
1612308900000|2021-02-02 23:35:00|1525.55|1521.55|1530.82|1526.82|1531.81|1527.81|1524.71|1520.71|934
1612309200000|2021-02-02 23:40:00|1530.78|1526.78|1530.08|1526.08|1531.54|1527.54|1527.56|1523.56|949
1612309500000|2021-02-02 23:45:00|1530.02|1526.02|1527.61|1523.61|1530.02|1526.02|1525.7|1521.7|900
1612309800000|2021-02-02 23:50:00|1527.51|1523.51|1519.02|1515.02|1528.13|1524.13|1514.63|1510.63|988
1612310100000|2021-02-02 23:55:00|1518.99|1514.99|1515.49|1511.49|1521.03|1517.03|1514.69|1510.69|991
1612310400000|2021-02-03 00:00:00|1515.47|1511.47|1518.88|1514.88|1524.83|1520.83|1515.41|1511.41|1000
1612310700000|2021-02-03 00:05:00|1518.89|1514.89|1523.38|1519.38|1524.95|1520.95|1517.78|1513.78|1000
1612311000000|2021-02-03 00:10:00|1523.43|1519.43|1528.5|1524.5|1532.19|1528.19|1523.43|1519.43|832
1612311300000|2021-02-03 00:15:00|1528.55|1524.55|1534.71|1530.71|1535.31|1531.31|1528.06|1524.06|699
1612311600000|2021-02-03 00:20:00|1534.7|1530.7|1533.23|1529.23|1535.17|1531.17|1531.17|1527.17|704
1612311900000|2021-02-03 00:25:00|1533.26|1529.26|1533.42|1529.42|1536.01|1532.01|1533.08|1529.08|766
1612312200000|2021-02-03 00:30:00|1533.43|1529.43|1530.3|1526.3|1534.13|1530.13|1528.4|1524.4|744
1612312500000|2021-02-03 00:35:00|1530.29|1526.29|1529.31|1525.31|1530.29|1526.29|1525.42|1521.42|701
1612312800000|2021-02-03 00:40:00|1529.32|1525.32|1528.79|1524.79|1531.41|1527.41|1525.55|1521.55|632
1612313100000|2021-02-03 00:45:00|1528.8|1524.8|1526.15|1522.15|1529.06|1525.06|1523.35|1519.35|584
1612313400000|2021-02-03 00:50:00|1525.94|1521.94|1525.9|1521.9|1526.7|1522.7|1523.38|1519.38|691
1612313700000|2021-02-03 00:55:00|1525.84|1521.84|1522.77|1518.77|1527.76|1523.76|1522.6|1518.6|587
1612314000000|2021-02-03 01:00:00|1522.78|1518.78|1521.17|1517.17|1523.88|1519.88|1520.1|1516.1|635
1612314300000|2021-02-03 01:05:00|1520.94|1516.94|1519.11|1515.11|1522.79|1518.79|1519.1|1515.1|542
1612314600000|2021-02-03 01:10:00|1519.15|1515.15|1518.52|1514.52|1521.48|1517.48|1518.17|1514.17|572
1612314900000|2021-02-03 01:15:00|1518.54|1514.54|1524.29|1520.29|1524.34|1520.34|1518.26|1514.26|634
1612315200000|2021-02-03 01:20:00|1524.19|1520.19|1520.61|1516.61|1525.54|1521.54|1520.33|1516.33|544
1612315500000|2021-02-03 01:25:00|1520.59|1516.59|1515.46|1511.46|1520.66|1516.66|1515.28|1511.28|601
1612315800000|2021-02-03 01:30:00|1515.44|1511.44|1519.7|1515.7|1521.19|1517.19|1514.07|1510.07|652
1612316100000|2021-02-03 01:35:00|1519.64|1515.64|1524.28|1520.28|1524.6|1520.6|1518.4|1514.4|553
1612316400000|2021-02-03 01:40:00|1524.3|1520.3|1529.84|1525.84|1529.84|1525.84|1524.3|1520.3|673
1612316700000|2021-02-03 01:45:00|1530.02|1526.02|1527.82|1523.82|1533.29|1529.29|1526.97|1522.97|585
1612317000000|2021-02-03 01:50:00|1527.81|1523.81|1526.08|1522.08|1529.42|1525.42|1525.51|1521.51|628
1612317300000|2021-02-03 01:55:00|1526.1|1522.1|1522.34|1518.34|1526.21|1522.21|1521.55|1517.55|559
1612317600000|2021-02-03 02:00:00|1522.23|1518.23|1515.18|1511.18|1522.23|1518.23|1514.42|1510.42|561
1612317900000|2021-02-03 02:05:00|1515.17|1511.17|1517.37|1513.37|1518.58|1514.58|1515.08|1511.08|663
1612318200000|2021-02-03 02:10:00|1517.34|1513.34|1512.56|1508.56|1517.91|1513.91|1512.56|1508.56|550
1612318500000|2021-02-03 02:15:00|1512.61|1508.61|1522.14|1518.14|1522.17|1518.17|1512.17|1508.17|723
1612318800000|2021-02-03 02:20:00|1522.1|1518.1|1516.35|1512.35|1523.73|1519.73|1516.35|1512.35|622
1612319100000|2021-02-03 02:25:00|1516.37|1512.37|1521.27|1517.27|1521.44|1517.44|1516.35|1512.35|643
1612319400000|2021-02-03 02:30:00|1521.38|1517.38|1526.27|1522.27|1526.49|1522.49|1521.19|1517.19|603
1612319700000|2021-02-03 02:35:00|1526.26|1522.26|1527.41|1523.41|1528.03|1524.03|1525.2|1521.2|738
1612320000000|2021-02-03 02:40:00|1527.42|1523.42|1529.61|1525.61|1529.72|1525.72|1526.28|1522.28|679
1612320300000|2021-02-03 02:45:00|1529.7|1525.7|1529|1525|1530.34|1526.34|1527.58|1523.58|773
1612320600000|2021-02-03 02:50:00|1528.96|1524.96|1527.75|1523.75|1529.59|1525.59|1526.03|1522.03|712
1612320900000|2021-02-03 02:55:00|1527.73|1523.73|1533.21|1529.21|1533.59|1529.59|1527.63|1523.63|784
1612321200000|2021-02-03 03:00:00|1533.36|1529.36|1536.07|1532.07|1540.65|1536.65|1533.31|1529.31|847
1612321500000|2021-02-03 03:05:00|1536.05|1532.05|1539.48|1535.48|1539.89|1535.89|1532.56|1528.56|738
1612321800000|2021-02-03 03:10:00|1539.46|1535.46|1540.46|1536.46|1544.56|1540.56|1539|1535|853
1612322100000|2021-02-03 03:15:00|1540.42|1536.42|1538.47|1534.47|1544.65|1540.65|1537.78|1533.78|941
1612322400000|2021-02-03 03:20:00|1538.41|1534.41|1536.47|1532.47|1540.84|1536.84|1536.47|1532.47|811
1612322700000|2021-02-03 03:25:00|1536.52|1532.52|1542.24|1538.24|1542.79|1538.79|1536.3|1532.3|813
1612323000000|2021-02-03 03:30:00|1542.23|1538.23|1537.87|1533.87|1542.23|1538.23|1537.76|1533.76|794
1612323300000|2021-02-03 03:35:00|1537.86|1533.86|1551.05|1547.05|1551.55|1547.55|1537.83|1533.83|817
1612323600000|2021-02-03 03:40:00|1551.07|1547.07|1549.06|1545.06|1551.6|1547.6|1546.58|1542.58|846
1612323900000|2021-02-03 03:45:00|1549.09|1545.09|1541.43|1537.43|1549.09|1545.09|1540.73|1536.73|908
1612324200000|2021-02-03 03:50:00|1541.45|1537.45|1542.61|1538.61|1545.65|1541.65|1541.43|1537.43|848
1612324500000|2021-02-03 03:55:00|1542.71|1538.71|1542.92|1538.92|1543.07|1539.07|1540.13|1536.13|828
1612324800000|2021-02-03 04:00:00|1543.29|1539.29|1549.38|1545.38|1550.7|1546.7|1542.65|1538.65|934
1612325100000|2021-02-03 04:05:00|1549.35|1545.35|1557.27|1553.27|1559.3|1555.3|1549|1545|894
1612325400000|2021-02-03 04:10:00|1557.49|1553.49|1554.44|1550.44|1557.96|1553.96|1553.11|1549.11|917
1612325700000|2021-02-03 04:15:00|1554.47|1550.47|1555.48|1551.48|1558.15|1554.15|1552.76|1548.76|739
1612326000000|2021-02-03 04:20:00|1555.46|1551.46|1563.52|1559.52|1563.97|1559.97|1553.96|1549.96|686
1612326300000|2021-02-03 04:25:00|1563.68|1559.68|1559.17|1555.17|1564.6|1560.6|1558.99|1554.99|788
1612326600000|2021-02-03 04:30:00|1559.24|1555.24|1554.28|1550.28|1561.01|1557.01|1554.07|1550.07|871
1612326900000|2021-02-03 04:35:00|1554.32|1550.32|1555.89|1551.89|1557.95|1553.95|1554.18|1550.18|919
1612327200000|2021-02-03 04:40:00|1555.88|1551.88|1560.94|1556.94|1565.59|1561.59|1555.86|1551.86|1010
1612327500000|2021-02-03 04:45:00|1560.93|1556.93|1555.67|1551.67|1561.51|1557.51|1555.38|1551.38|866
1612327800000|2021-02-03 04:50:00|1555.7|1551.7|1559.27|1555.27|1560.39|1556.39|1555.6|1551.6|895
1612328100000|2021-02-03 04:55:00|1559.25|1555.25|1557.63|1553.63|1562.59|1558.59|1556.6|1552.6|921
1612328400000|2021-02-03 05:00:00|1557.71|1553.71|1555.18|1551.18|1558.82|1554.82|1554.66|1550.66|870
1612328700000|2021-02-03 05:05:00|1555.17|1551.17|1553.65|1549.65|1555.57|1551.57|1553.58|1549.58|840
1612329000000|2021-02-03 05:10:00|1553.68|1549.68|1553.33|1549.33|1553.69|1549.69|1549.33|1545.33|813
1612329300000|2021-02-03 05:15:00|1553.35|1549.35|1551.45|1547.45|1553.43|1549.43|1549.17|1545.17|758
1612329600000|2021-02-03 05:20:00|1551.33|1547.33|1552.46|1548.46|1554.34|1550.34|1551.11|1547.11|755
1612329900000|2021-02-03 05:25:00|1552.43|1548.43|1553.91|1549.91|1554.48|1550.48|1552.21|1548.21|746
1612330200000|2021-02-03 05:30:00|1553.92|1549.92|1548.39|1544.39|1553.95|1549.95|1547.99|1543.99|830
1612330500000|2021-02-03 05:35:00|1548.4|1544.4|1548.18|1544.18|1548.56|1544.56|1546.13|1542.13|791
1612330800000|2021-02-03 05:40:00|1548.14|1544.14|1547.41|1543.41|1548.27|1544.27|1546.77|1542.77|721
1612331100000|2021-02-03 05:45:00|1547.44|1543.44|1549.23|1545.23|1549.5|1545.5|1547.27|1543.27|710
1612331400000|2021-02-03 05:50:00|1549.24|1545.24|1545.81|1541.81|1549.35|1545.35|1544.11|1540.11|744
1612331700000|2021-02-03 05:55:00|1545.82|1541.82|1547.3|1543.3|1548.06|1544.06|1545.12|1541.12|849
1612332000000|2021-02-03 06:00:00|1547.31|1543.31|1551.39|1547.39|1553.9|1549.9|1546.89|1542.89|844
1612332300000|2021-02-03 06:05:00|1551.41|1547.41|1554.69|1550.69|1554.69|1550.69|1550.24|1546.24|886
1612332600000|2021-02-03 06:10:00|1554.68|1550.68|1554.14|1550.14|1554.78|1550.78|1552.03|1548.03|759
1612332900000|2021-02-03 06:15:00|1554.19|1550.19|1552.84|1548.84|1556.12|1552.12|1552.79|1548.79|756
1612333200000|2021-02-03 06:20:00|1552.85|1548.85|1558.6|1554.6|1558.72|1554.72|1552.81|1548.81|758
1612333500000|2021-02-03 06:25:00|1558.62|1554.62|1562.29|1558.29|1564.31|1560.31|1558.62|1554.62|862
1612333800000|2021-02-03 06:30:00|1562.3|1558.3|1566.3|1562.3|1566.93|1562.93|1558.93|1554.93|899
1612334100000|2021-02-03 06:35:00|1566.34|1562.34|1571.71|1567.71|1572.02|1568.02|1566.34|1562.34|969
1612334400000|2021-02-03 06:40:00|1571.74|1567.74|1568.66|1564.66|1575.89|1571.89|1568.66|1564.66|994
1612334700000|2021-02-03 06:45:00|1568.7|1564.7|1566.49|1562.49|1571.9|1567.9|1565.92|1561.92|965
1612335000000|2021-02-03 06:50:00|1566.51|1562.51|1568.36|1564.36|1568.58|1564.58|1564.73|1560.73|860
1612335300000|2021-02-03 06:55:00|1568.35|1564.35|1570.83|1566.83|1574.31|1570.31|1568.34|1564.34|924
1612335600000|2021-02-03 07:00:00|1570.8|1566.8|1566.44|1562.44|1570.87|1566.87|1565.11|1561.11|941
1612335900000|2021-02-03 07:05:00|1566.56|1562.56|1568.45|1564.45|1570.78|1566.78|1566.47|1562.47|864
1612336200000|2021-02-03 07:10:00|1568.44|1564.44|1566.19|1562.19|1569.46|1565.46|1566.13|1562.13|707
1612336500000|2021-02-03 07:15:00|1566.22|1562.22|1565.03|1561.03|1566.42|1562.42|1560.7|1556.7|594
1612336800000|2021-02-03 07:20:00|1564.9|1560.9|1565.28|1561.28|1568.26|1564.26|1563.53|1559.53|737
1612337100000|2021-02-03 07:25:00|1565.21|1561.21|1563.24|1559.24|1565.38|1561.38|1561.46|1557.46|632
1612337400000|2021-02-03 07:30:00|1563.21|1559.21|1560.56|1556.56|1563.31|1559.31|1559.71|1555.71|772
1612337700000|2021-02-03 07:35:00|1560.55|1556.55|1557.95|1553.95|1561.48|1557.48|1557.24|1553.24|712
1612338000000|2021-02-03 07:40:00|1557.96|1553.96|1558.79|1554.79|1559.91|1555.91|1557.02|1553.02|723
1612338300000|2021-02-03 07:45:00|1558.8|1554.8|1553.18|1549.18|1558.8|1554.8|1550.72|1546.72|837
1612338600000|2021-02-03 07:50:00|1553.17|1549.17|1549.67|1545.67|1553.47|1549.47|1549.52|1545.52|739
1612338900000|2021-02-03 07:55:00|1549.5|1545.5|1551.14|1547.14|1551.65|1547.65|1548|1544|727
1612339200000|2021-02-03 08:00:00|1551.2|1547.2|1542.95|1538.95|1552.61|1548.61|1542.65|1538.65|740
1612339500000|2021-02-03 08:05:00|1542.96|1538.96|1536.16|1532.16|1542.97|1538.97|1529.06|1525.06|947
1612339800000|2021-02-03 08:10:00|1536.2|1532.2|1520.53|1516.53|1536.26|1532.26|1516.98|1512.98|1040
1612340100000|2021-02-03 08:15:00|1520.51|1516.51|1530.75|1526.75|1532.61|1528.61|1519.43|1515.43|1021
1612340400000|2021-02-03 08:20:00|1530.76|1526.76|1532.87|1528.87|1533.31|1529.31|1528.23|1524.23|980
1612340700000|2021-02-03 08:25:00|1532.8|1528.8|1532.29|1528.29|1533.14|1529.14|1529.81|1525.81|922
1612341000000|2021-02-03 08:30:00|1532.26|1528.26|1531.05|1527.05|1532.76|1528.76|1524.3|1520.3|982
1612341300000|2021-02-03 08:35:00|1531.07|1527.07|1535.81|1531.81|1537|1533|1530.73|1526.73|952
1612341600000|2021-02-03 08:40:00|1535.83|1531.83|1536.33|1532.33|1536.45|1532.45|1531.24|1527.24|898
1612341900000|2021-02-03 08:45:00|1536.32|1532.32|1537.32|1533.32|1538.62|1534.62|1534.13|1530.13|859
1612342200000|2021-02-03 08:50:00|1537.35|1533.35|1533.28|1529.28|1537.68|1533.68|1532.46|1528.46|833
1612342500000|2021-02-03 08:55:00|1533.49|1529.49|1534.55|1530.55|1535.68|1531.68|1530.53|1526.53|832
1612342800000|2021-02-03 09:00:00|1534.6|1530.6|1529.6|1525.6|1534.96|1530.96|1529|1525|904
1612343100000|2021-02-03 09:05:00|1529.5|1525.5|1526.13|1522.13|1529.5|1525.5|1521.24|1517.24|890
1612343400000|2021-02-03 09:10:00|1526.15|1522.15|1521.23|1517.23|1526.77|1522.77|1518.34|1514.34|920
1612343700000|2021-02-03 09:15:00|1521.24|1517.24|1520.58|1516.58|1525.17|1521.17|1517.56|1513.56|999
1612344000000|2021-02-03 09:20:00|1520.57|1516.57|1529.68|1525.68|1530.1|1526.1|1520.57|1516.57|989
1612344300000|2021-02-03 09:25:00|1529.75|1525.75|1541.16|1537.16|1541.73|1537.73|1529.54|1525.54|964
1612344600000|2021-02-03 09:30:00|1541.14|1537.14|1547.35|1543.35|1550.89|1546.89|1539.8|1535.8|990
1612344900000|2021-02-03 09:35:00|1547.38|1543.38|1545.35|1541.35|1550.39|1546.39|1544.73|1540.73|962
1612345200000|2021-02-03 09:40:00|1545.34|1541.34|1541.7|1537.7|1545.85|1541.85|1540.92|1536.92|962
1612345500000|2021-02-03 09:45:00|1541.67|1537.67|1537.71|1533.71|1542.7|1538.7|1537.13|1533.13|946
1612345800000|2021-02-03 09:50:00|1537.73|1533.73|1536.02|1532.02|1538.93|1534.93|1533.44|1529.44|898
1612346100000|2021-02-03 09:55:00|1536.01|1532.01|1533.13|1529.13|1538.86|1534.86|1532.47|1528.47|942
1612346400000|2021-02-03 10:00:00|1533.11|1529.11|1526.35|1522.35|1533.69|1529.69|1525.54|1521.54|892
1612346700000|2021-02-03 10:05:00|1526.36|1522.36|1533.36|1529.36|1533.36|1529.36|1526.35|1522.35|933
1612347000000|2021-02-03 10:10:00|1533.41|1529.41|1531.1|1527.1|1538.69|1534.69|1530.12|1526.12|947
1612347300000|2021-02-03 10:15:00|1531.28|1527.28|1538.7|1534.7|1539.94|1535.94|1531.03|1527.03|993
1612347600000|2021-02-03 10:20:00|1538.73|1534.73|1537.56|1533.56|1543.22|1539.22|1537.45|1533.45|974
1612347900000|2021-02-03 10:25:00|1537.55|1533.55|1541.56|1537.56|1542.69|1538.69|1537.3|1533.3|958
1612348200000|2021-02-03 10:30:00|1541.54|1537.54|1541.53|1537.53|1543.28|1539.28|1539.7|1535.7|920
1612348500000|2021-02-03 10:35:00|1541.51|1537.51|1542.61|1538.61|1542.74|1538.74|1539.91|1535.91|841
1612348800000|2021-02-03 10:40:00|1542.52|1538.52|1543.02|1539.02|1547.08|1543.08|1542.04|1538.04|849
1612349100000|2021-02-03 10:45:00|1543.08|1539.08|1550.86|1546.86|1552.43|1548.43|1542.96|1538.96|914
1612349400000|2021-02-03 10:50:00|1550.88|1546.88|1548.71|1544.71|1550.9|1546.9|1547.15|1543.15|917
1612349700000|2021-02-03 10:55:00|1548.74|1544.74|1551.65|1547.65|1554.92|1550.92|1548.59|1544.59|897
1612350000000|2021-02-03 11:00:00|1551.64|1547.64|1561.16|1557.16|1561.43|1557.43|1551.64|1547.64|879
1612350300000|2021-02-03 11:05:00|1561.13|1557.13|1558.76|1554.76|1561.22|1557.22|1556.34|1552.34|941
1612350600000|2021-02-03 11:10:00|1558.83|1554.83|1559.22|1555.22|1559.87|1555.87|1556.8|1552.8|673
1612350900000|2021-02-03 11:15:00|1559.18|1555.18|1561.29|1557.29|1563.04|1559.04|1556.91|1552.91|679
1612351200000|2021-02-03 11:20:00|1561.3|1557.3|1556.58|1552.58|1562.35|1558.35|1556.58|1552.58|837
1612351500000|2021-02-03 11:25:00|1556.59|1552.59|1559.94|1555.94|1560.84|1556.84|1555.07|1551.07|867
1612351800000|2021-02-03 11:30:00|1559.92|1555.92|1560.25|1556.25|1560.8|1556.8|1557.15|1553.15|794
1612352100000|2021-02-03 11:35:00|1560.27|1556.27|1563.84|1559.84|1563.84|1559.84|1558.28|1554.28|809
1612352400000|2021-02-03 11:40:00|1563.83|1559.83|1560.04|1556.04|1564.12|1560.12|1558.03|1554.03|920
1612352700000|2021-02-03 11:45:00|1560.05|1556.05|1556.74|1552.74|1562.23|1558.23|1556.74|1552.74|899
1612353000000|2021-02-03 11:50:00|1556.67|1552.67|1549.32|1545.32|1556.67|1552.67|1544.99|1540.99|1053
1612353300000|2021-02-03 11:55:00|1550.06|1546.06|1540.58|1536.58|1551.13|1547.13|1538.05|1534.05|1001
1612353600000|2021-02-03 12:00:00|1540.73|1536.73|1528.57|1524.57|1540.98|1536.98|1527.59|1523.59|1031
1612353900000|2021-02-03 12:05:00|1528.53|1524.53|1537.67|1533.67|1537.67|1533.67|1528.4|1524.4|975
1612354200000|2021-02-03 12:10:00|1537.81|1533.81|1549.3|1545.3|1549.33|1545.33|1537.69|1533.69|1006
1612354500000|2021-02-03 12:15:00|1549.33|1545.33|1553|1549|1553.19|1549.19|1546.46|1542.46|963
1612354800000|2021-02-03 12:20:00|1553.03|1549.03|1554.93|1550.93|1554.98|1550.98|1551.97|1547.97|862
1612355100000|2021-02-03 12:25:00|1554.91|1550.91|1552.06|1548.06|1557.81|1553.81|1551.97|1547.97|919
1612355400000|2021-02-03 12:30:00|1552.05|1548.05|1551.34|1547.34|1554.33|1550.33|1543.54|1539.54|946
1612355700000|2021-02-03 12:35:00|1551.4|1547.4|1551.04|1547.04|1551.69|1547.69|1547.3|1543.3|947
1612356000000|2021-02-03 12:40:00|1551|1547|1549.23|1545.23|1551|1547|1547.52|1543.52|884
1612356300000|2021-02-03 12:45:00|1549.24|1545.24|1542.85|1538.85|1550.06|1546.06|1542.85|1538.85|942
1612356600000|2021-02-03 12:50:00|1542.9|1538.9|1544.43|1540.43|1547.29|1543.29|1542.82|1538.82|876
1612356900000|2021-02-03 12:55:00|1544.36|1540.36|1543.99|1539.99|1547.08|1543.08|1540.77|1536.77|937
1612357200000|2021-02-03 13:00:00|1543.79|1539.79|1537.64|1533.64|1543.88|1539.88|1535.88|1531.88|887
1612357500000|2021-02-03 13:05:00|1537.51|1533.51|1554.35|1550.35|1554.67|1550.67|1537.51|1533.51|1017
1612357800000|2021-02-03 13:10:00|1554.34|1550.34|1551.85|1547.85|1555.5|1551.5|1547.84|1543.84|985
1612358100000|2021-02-03 13:15:00|1551.84|1547.84|1555.81|1551.81|1556.16|1552.16|1548.61|1544.61|992
1612358400000|2021-02-03 13:20:00|1555.87|1551.87|1558.66|1554.66|1561.16|1557.16|1555.87|1551.87|993
1612358700000|2021-02-03 13:25:00|1558.44|1554.44|1567.47|1563.47|1567.84|1563.84|1558.12|1554.12|1032
1612359000000|2021-02-03 13:30:00|1567.49|1563.49|1556.87|1552.87|1569|1565|1555.96|1551.96|996
1612359300000|2021-02-03 13:35:00|1556.92|1552.92|1559.05|1555.05|1559.05|1555.05|1556.92|1552.92|905
1612359600000|2021-02-03 13:40:00|1558.98|1554.98|1559.83|1555.83|1561.67|1557.67|1558.37|1554.37|746
1612359900000|2021-02-03 13:45:00|1559.82|1555.82|1557.29|1553.29|1559.82|1555.82|1556.64|1552.64|725
1612360200000|2021-02-03 13:50:00|1557.24|1553.24|1557.56|1553.56|1558.62|1554.62|1555.94|1551.94|846
1612360500000|2021-02-03 13:55:00|1557.59|1553.59|1555.17|1551.17|1557.59|1553.59|1553.49|1549.49|880
1612360800000|2021-02-03 14:00:00|1555.15|1551.15|1559.26|1555.26|1564.07|1560.07|1554.64|1550.64|911
1612361100000|2021-02-03 14:05:00|1559.22|1555.22|1561.1|1557.1|1561.71|1557.71|1557.34|1553.34|843
1612361400000|2021-02-03 14:10:00|1561.11|1557.11|1559.99|1555.99|1561.48|1557.48|1558.4|1554.4|785
1612361700000|2021-02-03 14:15:00|1560.02|1556.02|1557.09|1553.09|1562.05|1558.05|1556.92|1552.92|716
1612362000000|2021-02-03 14:20:00|1557.13|1553.13|1553.98|1549.98|1558.04|1554.04|1551.84|1547.84|685
1612362300000|2021-02-03 14:25:00|1554|1550|1554.52|1550.52|1558.16|1554.16|1553.73|1549.73|660
1612362600000|2021-02-03 14:30:00|1554.51|1550.51|1547.93|1543.93|1554.84|1550.84|1547.65|1543.65|621
1612362900000|2021-02-03 14:35:00|1547.9|1543.9|1545.03|1541.03|1548.75|1544.75|1545.03|1541.03|688
1612363200000|2021-02-03 14:40:00|1545.02|1541.02|1549.48|1545.48|1550.74|1546.74|1543.97|1539.97|725
1612363500000|2021-02-03 14:45:00|1549.44|1545.44|1554.46|1550.46|1554.5|1550.5|1547.74|1543.74|819
1612363800000|2021-02-03 14:50:00|1554.44|1550.44|1557.79|1553.79|1559.29|1555.29|1554.44|1550.44|893
1612364100000|2021-02-03 14:55:00|1557.77|1553.77|1560.09|1556.09|1561.73|1557.73|1557.08|1553.08|793
1612364400000|2021-02-03 15:00:00|1559.97|1555.97|1558.6|1554.6|1561.48|1557.48|1555.63|1551.63|837
1612364700000|2021-02-03 15:05:00|1558.61|1554.61|1560.98|1556.98|1564.9|1560.9|1557.94|1553.94|848
1612365000000|2021-02-03 15:10:00|1560.99|1556.99|1564.56|1560.56|1565.05|1561.05|1560.99|1556.99|842
1612365300000|2021-02-03 15:15:00|1564.55|1560.55|1568.96|1564.96|1568.96|1564.96|1562.82|1558.82|864
1612365600000|2021-02-03 15:20:00|1568.97|1564.97|1583.41|1579.41|1588.54|1584.54|1566.64|1562.64|1038
1612365900000|2021-02-03 15:25:00|1583.2|1579.2|1587.66|1583.66|1592.27|1588.27|1582.89|1578.89|1047
1612366200000|2021-02-03 15:30:00|1587.51|1583.51|1594.41|1590.41|1596.77|1592.77|1586.67|1582.67|1019
1612366500000|2021-02-03 15:35:00|1594.35|1590.35|1597.75|1593.75|1597.76|1593.76|1590.09|1586.09|1052
1612366800000|2021-02-03 15:40:00|1597.73|1593.73|1594.86|1590.86|1599.16|1595.16|1592.87|1588.87|973
1612367100000|2021-02-03 15:45:00|1594.84|1590.84|1591.3|1587.3|1594.84|1590.84|1587.89|1583.89|1021
1612367400000|2021-02-03 15:50:00|1591.29|1587.29|1598.16|1594.16|1599.74|1595.74|1591.13|1587.13|950
1612367700000|2021-02-03 15:55:00|1598.15|1594.15|1603.27|1599.27|1604.58|1600.58|1597.65|1593.65|970
1612368000000|2021-02-03 16:00:00|1603.65|1599.65|1613.86|1609.86|1615.98|1611.98|1595.08|1591.08|1035
1612368300000|2021-02-03 16:05:00|1613.94|1609.94|1610.33|1606.33|1619.96|1615.96|1608.33|1604.33|1085
1612368600000|2021-02-03 16:10:00|1610.3|1606.3|1601.43|1597.43|1613.1|1609.1|1600.26|1596.26|1089
1612368900000|2021-02-03 16:15:00|1601.65|1597.65|1597.48|1593.48|1601.65|1597.65|1589.19|1585.19|1081
1612369200000|2021-02-03 16:20:00|1597.49|1593.49|1592.81|1588.81|1599.18|1595.18|1592.65|1588.65|1020
1612369500000|2021-02-03 16:25:00|1592.78|1588.78|1591.35|1587.35|1594.11|1590.11|1585.82|1581.82|1013
1612369800000|2021-02-03 16:30:00|1591.22|1587.22|1604.74|1600.74|1605.52|1601.52|1589.35|1585.35|876
1612370100000|2021-02-03 16:35:00|1604.83|1600.83|1610.38|1606.38|1612.28|1608.28|1602.95|1598.95|1033
1612370400000|2021-02-03 16:40:00|1610.39|1606.39|1608.1|1604.1|1610.57|1606.57|1605.83|1601.83|971
1612370700000|2021-02-03 16:45:00|1608.19|1604.19|1600.9|1596.9|1611.72|1607.72|1600.71|1596.71|935
1612371000000|2021-02-03 16:50:00|1600.91|1596.91|1606.78|1602.78|1608.44|1604.44|1599.23|1595.23|1002
1612371300000|2021-02-03 16:55:00|1606.76|1602.76|1612.33|1608.33|1614.44|1610.44|1606.58|1602.58|1004
1612371600000|2021-02-03 17:00:00|1612.34|1608.34|1609.76|1605.76|1612.61|1608.61|1609.29|1605.29|987
1612371900000|2021-02-03 17:05:00|1609.69|1605.69|1610.9|1606.9|1612.27|1608.27|1605.15|1601.15|960
1612372200000|2021-02-03 17:10:00|1610.89|1606.89|1615.19|1611.19|1618.62|1614.62|1610.86|1606.86|939
1612372500000|2021-02-03 17:15:00|1615.15|1611.15|1631.73|1627.73|1634.25|1630.25|1615.15|1611.15|1037
1612372800000|2021-02-03 17:20:00|1631.6|1627.6|1632.15|1628.15|1634.7|1630.7|1626.99|1622.99|1047
1612373100000|2021-02-03 17:25:00|1632.14|1628.14|1628.39|1624.39|1632.14|1628.14|1628.01|1624.01|963
1612373400000|2021-02-03 17:30:00|1628.38|1624.38|1638.95|1634.95|1639.37|1635.37|1625.09|1621.09|947
1612373700000|2021-02-03 17:35:00|1639.09|1635.09|1634.46|1630.46|1641.22|1637.22|1631.87|1627.87|915
1612374000000|2021-02-03 17:40:00|1634.45|1630.45|1633.6|1629.6|1637.75|1633.75|1632.13|1628.13|897
1612374300000|2021-02-03 17:45:00|1633.59|1629.59|1632.35|1628.35|1636.98|1632.98|1632.19|1628.19|842
1612374600000|2021-02-03 17:50:00|1632.36|1628.36|1640.89|1636.89|1641.63|1637.63|1632.14|1628.14|911
1612374900000|2021-02-03 17:55:00|1640.88|1636.88|1645.17|1641.17|1646.75|1642.75|1639.64|1635.64|972
1612375200000|2021-02-03 18:00:00|1645.07|1641.07|1640.99|1636.99|1648.67|1644.67|1636.42|1632.42|1018
1612375500000|2021-02-03 18:05:00|1640.67|1636.67|1638.9|1634.9|1642.29|1638.29|1636.25|1632.25|1009
1612375800000|2021-02-03 18:10:00|1638.66|1634.66|1636.46|1632.46|1640.63|1636.63|1636.33|1632.33|779
1612376100000|2021-02-03 18:15:00|1636.41|1632.41|1630.23|1626.23|1636.43|1632.43|1626.64|1622.64|1007
1612376400000|2021-02-03 18:20:00|1630.2|1626.2|1638.07|1634.07|1638.44|1634.44|1629.38|1625.38|963
1612376700000|2021-02-03 18:25:00|1637.97|1633.97|1642.11|1638.11|1646.17|1642.17|1637.85|1633.85|1006
1612377000000|2021-02-03 18:30:00|1642.16|1638.16|1643.88|1639.88|1644|1640|1638.62|1634.62|1007
1612377300000|2021-02-03 18:35:00|1643.63|1639.63|1645.06|1641.06|1649.47|1645.47|1643.3|1639.3|1005
1612377600000|2021-02-03 18:40:00|1645.28|1641.28|1645.22|1641.22|1646.24|1642.24|1642.61|1638.61|979
1612377900000|2021-02-03 18:45:00|1645.18|1641.18|1644.71|1640.71|1647.27|1643.27|1642.97|1638.97|922
1612378200000|2021-02-03 18:50:00|1644.61|1640.61|1652.08|1648.08|1652.23|1648.23|1644.21|1640.21|953
1612378500000|2021-02-03 18:55:00|1652.12|1648.12|1652.29|1648.29|1654.81|1650.81|1649.57|1645.57|1026
1612378800000|2021-02-03 19:00:00|1652.4|1648.4|1647.72|1643.72|1653.61|1649.61|1647.29|1643.29|990
1612379100000|2021-02-03 19:05:00|1647.7|1643.7|1649.19|1645.19|1651.29|1647.29|1644.49|1640.49|994
1612379400000|2021-02-03 19:10:00|1649.21|1645.21|1637.79|1633.79|1649.84|1645.84|1637.15|1633.15|1012
1612379700000|2021-02-03 19:15:00|1637.72|1633.72|1634.99|1630.99|1641.28|1637.28|1634.21|1630.21|808
1612380000000|2021-02-03 19:20:00|1634.97|1630.97|1633.29|1629.29|1636.38|1632.38|1630.69|1626.69|819
1612380300000|2021-02-03 19:25:00|1633.3|1629.3|1638.48|1634.48|1639.19|1635.19|1633.21|1629.21|705
1612380600000|2021-02-03 19:30:00|1638.45|1634.45|1633.89|1629.89|1638.96|1634.96|1629.32|1625.32|764
1612380900000|2021-02-03 19:35:00|1633.84|1629.84|1636.59|1632.59|1637.05|1633.05|1633.54|1629.54|799
1612381200000|2021-02-03 19:40:00|1636.55|1632.55|1637.1|1633.1|1642.06|1638.06|1634.62|1630.62|728
1612381500000|2021-02-03 19:45:00|1637.09|1633.09|1636.8|1632.8|1640.26|1636.26|1634.84|1630.84|704
1612381800000|2021-02-03 19:50:00|1636.83|1632.83|1632.04|1628.04|1636.97|1632.97|1631.99|1627.99|651
1612382100000|2021-02-03 19:55:00|1632|1628|1621.55|1617.55|1632|1628|1621.36|1617.36|785
1612382400000|2021-02-03 20:00:00|1621.49|1617.49|1615.53|1611.53|1622.15|1618.15|1606.28|1602.28|886
1612382700000|2021-02-03 20:05:00|1615.3|1611.3|1623.91|1619.91|1623.91|1619.91|1613.28|1609.28|830
1612383000000|2021-02-03 20:10:00|1624.02|1620.02|1624.31|1620.31|1627.22|1623.22|1622.84|1618.84|752
1612383300000|2021-02-03 20:15:00|1624.32|1620.32|1631.25|1627.25|1632.57|1628.57|1624.29|1620.29|725
1612383600000|2021-02-03 20:20:00|1631.19|1627.19|1636.34|1632.34|1638.05|1634.05|1631.14|1627.14|768
1612383900000|2021-02-03 20:25:00|1636.33|1632.33|1634.36|1630.36|1636.74|1632.74|1634.28|1630.28|663
1612384200000|2021-02-03 20:30:00|1634.35|1630.35|1635.02|1631.02|1636.76|1632.76|1633.83|1629.83|642
1612384500000|2021-02-03 20:35:00|1635.08|1631.08|1635.24|1631.24|1636.54|1632.54|1633.23|1629.23|673
1612384800000|2021-02-03 20:40:00|1635.25|1631.25|1638.42|1634.42|1641.91|1637.91|1635.18|1631.18|742
1612385100000|2021-02-03 20:45:00|1638.3|1634.3|1636.14|1632.14|1639.31|1635.31|1635.59|1631.59|542
1612385400000|2021-02-03 20:50:00|1636.12|1632.12|1636.25|1632.25|1637.63|1633.63|1635.63|1631.63|633
1612385700000|2021-02-03 20:55:00|1636.24|1632.24|1639.26|1635.26|1639.83|1635.83|1635.71|1631.71|692
1612386000000|2021-02-03 21:00:00|1639.35|1635.35|1638.45|1634.45|1644.34|1640.34|1638.33|1634.33|709
1612386300000|2021-02-03 21:05:00|1638.54|1634.54|1639.7|1635.7|1640.59|1636.59|1638.54|1634.54|499
1612386600000|2021-02-03 21:10:00|1639.66|1635.66|1637.22|1633.22|1640.12|1636.12|1636.14|1632.14|528
1612386900000|2021-02-03 21:15:00|1637.19|1633.19|1626.11|1622.11|1639.07|1635.07|1625.71|1621.71|707
1612387200000|2021-02-03 21:20:00|1626.01|1622.01|1628.97|1624.97|1632.4|1628.4|1625.86|1621.86|771
1612387500000|2021-02-03 21:25:00|1629.05|1625.05|1635.66|1631.66|1635.84|1631.84|1627.91|1623.91|808
1612387800000|2021-02-03 21:30:00|1635.59|1631.59|1641.52|1637.52|1643.16|1639.16|1635.5|1631.5|750
1612388100000|2021-02-03 21:35:00|1641.55|1637.55|1647.82|1643.82|1649.3|1645.3|1641.55|1637.55|782
1612388400000|2021-02-03 21:40:00|1647.83|1643.83|1645.24|1641.24|1647.85|1643.85|1643.83|1639.83|768
1612388700000|2021-02-03 21:45:00|1645.27|1641.27|1640.94|1636.94|1645.39|1641.39|1640.94|1636.94|646
1612389000000|2021-02-03 21:50:00|1641.05|1637.05|1637.7|1633.7|1641.05|1637.05|1637.5|1633.5|669
1612389300000|2021-02-03 21:55:00|1637.67|1633.67|1635.74|1631.74|1637.7|1633.7|1631.81|1627.81|475
1612389600000|2021-02-03 22:00:00|1635.73|1631.73|1637.91|1633.91|1639.46|1635.46|1634.46|1630.46|397
1612389900000|2021-02-03 22:05:00|1637.82|1633.82|1640.22|1636.22|1642|1638|1637.3|1633.3|250
1612390200000|2021-02-03 22:10:00|1640.26|1636.26|1642.5|1638.5|1642.56|1638.56|1640.26|1636.26|458
1612390500000|2021-02-03 22:15:00|1642.45|1638.45|1650.4|1646.4|1650.4|1646.4|1642.34|1638.34|515
1612390800000|2021-02-03 22:20:00|1650.46|1646.46|1643.82|1639.82|1650.59|1646.59|1642.77|1638.77|698
1612391100000|2021-02-03 22:25:00|1643.83|1639.83|1648.4|1644.4|1649.26|1645.26|1643.83|1639.83|807
1612391400000|2021-02-03 22:30:00|1648.39|1644.39|1652.49|1648.49|1652.52|1648.52|1648.26|1644.26|682
1612391700000|2021-02-03 22:35:00|1652.48|1648.48|1647.92|1643.92|1652.51|1648.51|1646.03|1642.03|767
1612392000000|2021-02-03 22:40:00|1647.9|1643.9|1648.52|1644.52|1649.3|1645.3|1647.35|1643.35|551
1612392300000|2021-02-03 22:45:00|1648.54|1644.54|1643.11|1639.11|1648.57|1644.57|1642.02|1638.02|753
1612392600000|2021-02-03 22:50:00|1643.1|1639.1|1639.82|1635.82|1643.16|1639.16|1639.33|1635.33|672
1612392900000|2021-02-03 22:55:00|1639.79|1635.79|1641.37|1637.37|1642.98|1638.98|1639.67|1635.67|623
1612393200000|2021-02-03 23:00:00|1641.35|1637.35|1637.88|1633.88|1643.61|1639.61|1637.76|1633.76|639
1612393500000|2021-02-03 23:05:00|1637.86|1633.86|1639.21|1635.21|1639.85|1635.85|1635.44|1631.44|706
1612393800000|2021-02-03 23:10:00|1639.22|1635.22|1649.91|1645.91|1649.91|1645.91|1638.78|1634.78|867
1612394100000|2021-02-03 23:15:00|1649.92|1645.92|1661.54|1657.54|1661.78|1657.78|1649.92|1645.92|983
1612394400000|2021-02-03 23:20:00|1661.53|1657.53|1656.19|1652.19|1662.07|1658.07|1653.37|1649.37|1029
1612394700000|2021-02-03 23:25:00|1656.24|1652.24|1658.78|1654.78|1659.29|1655.29|1655.92|1651.92|605
1612395000000|2021-02-03 23:30:00|1658.81|1654.81|1651.91|1647.91|1658.88|1654.88|1650.01|1646.01|884
1612395300000|2021-02-03 23:35:00|1651.9|1647.9|1664.14|1660.14|1664.3|1660.3|1651.66|1647.66|973
1612395600000|2021-02-03 23:40:00|1664.16|1660.16|1660.52|1656.52|1667.4|1663.4|1658.59|1654.59|934
1612395900000|2021-02-03 23:45:00|1660.54|1656.54|1662.14|1658.14|1663.34|1659.34|1659.31|1655.31|909
1612396200000|2021-02-03 23:50:00|1662.13|1658.13|1668.06|1664.06|1668.16|1664.16|1661.45|1657.45|828
1612396500000|2021-02-03 23:55:00|1668.08|1664.08|1669.83|1665.83|1674.16|1670.16|1667.93|1663.93|956
1612396800000|2021-02-04 00:00:00|1669.86|1665.86|1676.71|1672.71|1680.61|1676.61|1669.73|1665.73|969
1612397100000|2021-02-04 00:05:00|1676.79|1672.79|1676.2|1672.2|1679.76|1675.76|1673.86|1669.86|960
1612397400000|2021-02-04 00:10:00|1676.04|1672.04|1673.58|1669.58|1676.34|1672.34|1667.78|1663.78|924
1612397700000|2021-02-04 00:15:00|1673.59|1669.59|1674.62|1670.62|1674.62|1670.62|1669.94|1665.94|867
1612398000000|2021-02-04 00:20:00|1674.7|1670.7|1671.51|1667.51|1677.57|1673.57|1670.78|1666.78|931
1612398300000|2021-02-04 00:25:00|1671.53|1667.53|1678.46|1674.46|1678.46|1674.46|1671.44|1667.44|792
1612398600000|2021-02-04 00:30:00|1678.39|1674.39|1680.04|1676.04|1684.97|1680.97|1677.74|1673.74|963
1612398900000|2021-02-04 00:35:00|1680.05|1676.05|1678.18|1674.18|1682.74|1678.74|1673.82|1669.82|1019
1612399200000|2021-02-04 00:40:00|1678.06|1674.06|1673|1669|1678.99|1674.99|1672.64|1668.64|911
1612399500000|2021-02-04 00:45:00|1672.93|1668.93|1672.5|1668.5|1677.06|1673.06|1672.19|1668.19|916
1612399800000|2021-02-04 00:50:00|1672.51|1668.51|1676.65|1672.65|1676.68|1672.68|1667.91|1663.91|916
1612400100000|2021-02-04 00:55:00|1676.69|1672.69|1681.86|1677.86|1681.86|1677.86|1673.88|1669.88|879
1612400400000|2021-02-04 01:00:00|1681.87|1677.87|1684.75|1680.75|1690.59|1686.59|1681.35|1677.35|922
1612400700000|2021-02-04 01:05:00|1684.73|1680.73|1692.36|1688.36|1692.88|1688.88|1684.73|1680.73|926
1612401000000|2021-02-04 01:10:00|1692.32|1688.32|1697.31|1693.31|1698.39|1694.39|1690.7|1686.7|855
1612401300000|2021-02-04 01:15:00|1697.09|1693.09|1691.64|1687.64|1699.15|1695.15|1691.44|1687.44|983
1612401600000|2021-02-04 01:20:00|1691.54|1687.54|1691.46|1687.46|1693.72|1689.72|1683.24|1679.24|1039
1612401900000|2021-02-04 01:25:00|1691.42|1687.42|1696.68|1692.68|1696.81|1692.81|1687.74|1683.74|858
1612402200000|2021-02-04 01:30:00|1696.88|1692.88|1690.27|1686.27|1697.03|1693.03|1690.26|1686.26|913
1612402500000|2021-02-04 01:35:00|1690.23|1686.23|1686.09|1682.09|1690.99|1686.99|1686|1682|953
1612402800000|2021-02-04 01:40:00|1686.08|1682.08|1687.73|1683.73|1691.99|1687.99|1685.1|1681.1|809
1612403100000|2021-02-04 01:45:00|1687.78|1683.78|1690.13|1686.13|1690.43|1686.43|1684.61|1680.61|808
1612403400000|2021-02-04 01:50:00|1690.11|1686.11|1696.93|1692.93|1697.72|1693.72|1689.28|1685.28|831
1612403700000|2021-02-04 01:55:00|1697.15|1693.15|1697.12|1693.12|1697.96|1693.96|1693.81|1689.81|835
1612404000000|2021-02-04 02:00:00|1697.17|1693.17|1691.9|1687.9|1700.64|1696.64|1690.36|1686.36|979
1612404300000|2021-02-04 02:05:00|1691.96|1687.96|1688.36|1684.36|1693.62|1689.62|1686.8|1682.8|977
1612404600000|2021-02-04 02:10:00|1688.35|1684.35|1674.54|1670.54|1688.36|1684.36|1669.49|1665.49|1035
1612404900000|2021-02-04 02:15:00|1674.57|1670.57|1663.72|1659.72|1678.68|1674.68|1661.6|1657.6|1017
1612405200000|2021-02-04 02:20:00|1663.86|1659.86|1660.46|1656.46|1670.22|1666.22|1658.11|1654.11|1028
1612405500000|2021-02-04 02:25:00|1660.26|1656.26|1664.65|1660.65|1665.45|1661.45|1651.33|1647.33|1030
1612405800000|2021-02-04 02:30:00|1664.67|1660.67|1674.31|1670.31|1675.79|1671.79|1664.18|1660.18|978
1612406100000|2021-02-04 02:35:00|1674.23|1670.23|1677.39|1673.39|1677.83|1673.83|1671.08|1667.08|899
1612406400000|2021-02-04 02:40:00|1677.35|1673.35|1677.18|1673.18|1677.82|1673.82|1673.06|1669.06|866
1612406700000|2021-02-04 02:45:00|1677.4|1673.4|1675.19|1671.19|1680.48|1676.48|1675.08|1671.08|817
1612407000000|2021-02-04 02:50:00|1675.2|1671.2|1674.06|1670.06|1676.29|1672.29|1669.22|1665.22|883
1612407300000|2021-02-04 02:55:00|1674.03|1670.03|1682.37|1678.37|1682.55|1678.55|1673.37|1669.37|924
1612407600000|2021-02-04 03:00:00|1682.35|1678.35|1688.15|1684.15|1689.72|1685.72|1681.12|1677.12|914
1612407900000|2021-02-04 03:05:00|1688.06|1684.06|1679.36|1675.36|1688.89|1684.89|1679.18|1675.18|858
1612408200000|2021-02-04 03:10:00|1679.3|1675.3|1673.32|1669.32|1680.89|1676.89|1673.15|1669.15|924
1612408500000|2021-02-04 03:15:00|1673.3|1669.3|1665.78|1661.78|1673.75|1669.75|1663|1659|855
1612408800000|2021-02-04 03:20:00|1665.77|1661.77|1667.23|1663.23|1670.74|1666.74|1662.76|1658.76|925
1612409100000|2021-02-04 03:25:00|1667.29|1663.29|1669.15|1665.15|1673.46|1669.46|1667.29|1663.29|894
1612409400000|2021-02-04 03:30:00|1669.08|1665.08|1670.98|1666.98|1672.51|1668.51|1668.47|1664.47|848
1612409700000|2021-02-04 03:35:00|1670.95|1666.95|1661.8|1657.8|1670.95|1666.95|1660.45|1656.45|826
1612410000000|2021-02-04 03:40:00|1661.28|1657.28|1658.19|1654.19|1667.08|1663.08|1657.86|1653.86|861
1612410300000|2021-02-04 03:45:00|1658.16|1654.16|1651.85|1647.85|1661.99|1657.99|1647.08|1643.08|968
1612410600000|2021-02-04 03:50:00|1651.88|1647.88|1647.73|1643.73|1651.88|1647.88|1638.24|1634.24|956
1612410900000|2021-02-04 03:55:00|1648.21|1644.21|1649.32|1645.32|1651.8|1647.8|1647.13|1643.13|930
1612411200000|2021-02-04 04:00:00|1649.39|1645.39|1654.44|1650.44|1654.62|1650.62|1640.21|1636.21|923
1612411500000|2021-02-04 04:05:00|1654.42|1650.42|1654.25|1650.25|1656.67|1652.67|1652.56|1648.56|978
1612411800000|2021-02-04 04:10:00|1654.2|1650.2|1653.5|1649.5|1654.46|1650.46|1650.97|1646.97|836
1612412100000|2021-02-04 04:15:00|1653.52|1649.52|1660.01|1656.01|1660.01|1656.01|1651.52|1647.52|884
1612412400000|2021-02-04 04:20:00|1659.99|1655.99|1655.56|1651.56|1661.15|1657.15|1654.43|1650.43|806
1612412700000|2021-02-04 04:25:00|1655.58|1651.58|1660.18|1656.18|1661.09|1657.09|1655.56|1651.56|772
1612413000000|2021-02-04 04:30:00|1660.17|1656.17|1665.23|1661.23|1666.64|1662.64|1656.36|1652.36|802
1612413300000|2021-02-04 04:35:00|1665.14|1661.14|1667.35|1663.35|1670.84|1666.84|1665.1|1661.1|805
1612413600000|2021-02-04 04:40:00|1667.48|1663.48|1668.19|1664.19|1669.51|1665.51|1665.13|1661.13|820
1612413900000|2021-02-04 04:45:00|1668.23|1664.23|1663.19|1659.19|1670.38|1666.38|1662.74|1658.74|865
1612414200000|2021-02-04 04:50:00|1663.16|1659.16|1670.72|1666.72|1671.39|1667.39|1662.48|1658.48|875
1612414500000|2021-02-04 04:55:00|1670.75|1666.75|1667.01|1663.01|1670.85|1666.85|1665.65|1661.65|843
1612414800000|2021-02-04 05:00:00|1667.08|1663.08|1665.68|1661.68|1670.34|1666.34|1665.08|1661.08|843
1612415100000|2021-02-04 05:05:00|1665.69|1661.69|1659.67|1655.67|1668.52|1664.52|1659.61|1655.61|845
1612415400000|2021-02-04 05:10:00|1659.64|1655.64|1661.03|1657.03|1661.03|1657.03|1654.64|1650.64|924
1612415700000|2021-02-04 05:15:00|1660.95|1656.95|1669.46|1665.46|1671.49|1667.49|1660.3|1656.3|895
1612416000000|2021-02-04 05:20:00|1669.39|1665.39|1674.13|1670.13|1675.43|1671.43|1668.62|1664.62|887
1612416300000|2021-02-04 05:25:00|1674.11|1670.11|1673.9|1669.9|1676.08|1672.08|1672.9|1668.9|943
1612416600000|2021-02-04 05:30:00|1673.86|1669.86|1670.63|1666.63|1674.67|1670.67|1669.94|1665.94|866
1612416900000|2021-02-04 05:35:00|1670.64|1666.64|1663.79|1659.79|1671.88|1667.88|1663.79|1659.79|868
1612417200000|2021-02-04 05:40:00|1663.89|1659.89|1666.91|1662.91|1667.76|1663.76|1662.09|1658.09|734
1612417500000|2021-02-04 05:45:00|1666.93|1662.93|1660.65|1656.65|1668.67|1664.67|1660.25|1656.25|803
1612417800000|2021-02-04 05:50:00|1660.6|1656.6|1661.95|1657.95|1665.33|1661.33|1660.6|1656.6|844
1612418100000|2021-02-04 05:55:00|1661.94|1657.94|1659.92|1655.92|1662.98|1658.98|1659.84|1655.84|810
1612418400000|2021-02-04 06:00:00|1659.95|1655.95|1660.86|1656.86|1660.86|1656.86|1653.49|1649.49|929
1612418700000|2021-02-04 06:05:00|1660.92|1656.92|1664.57|1660.57|1667.37|1663.37|1659.73|1655.73|904
1612419000000|2021-02-04 06:10:00|1664.55|1660.55|1665.4|1661.4|1667.67|1663.67|1663.45|1659.45|867
1612419300000|2021-02-04 06:15:00|1665.39|1661.39|1669.53|1665.53|1669.61|1665.61|1664.79|1660.79|790
1612419600000|2021-02-04 06:20:00|1669.55|1665.55|1674.61|1670.61|1674.98|1670.98|1668.82|1664.82|790
1612419900000|2021-02-04 06:25:00|1674.62|1670.62|1680.17|1676.17|1680.17|1676.17|1672.99|1668.99|840
1612420200000|2021-02-04 06:30:00|1680.16|1676.16|1682.74|1678.74|1687.48|1683.48|1678.94|1674.94|955
1612420500000|2021-02-04 06:35:00|1682.73|1678.73|1680.21|1676.21|1682.88|1678.88|1678.13|1674.13|938
1612420800000|2021-02-04 06:40:00|1680.15|1676.15|1679.77|1675.77|1680.35|1676.35|1678.38|1674.38|893
1612421100000|2021-02-04 06:45:00|1679.79|1675.79|1678.11|1674.11|1679.82|1675.82|1675.88|1671.88|862
1612421400000|2021-02-04 06:50:00|1678.03|1674.03|1677.71|1673.71|1678.71|1674.71|1676.94|1672.94|748
1612421700000|2021-02-04 06:55:00|1677.76|1673.76|1682.24|1678.24|1683.34|1679.34|1677.52|1673.52|888
1612422000000|2021-02-04 07:00:00|1682.25|1678.25|1678.07|1674.07|1684.1|1680.1|1677.53|1673.53|596
1612422300000|2021-02-04 07:05:00|1678.09|1674.09|1674.22|1670.22|1679.74|1675.74|1673.25|1669.25|514
1612422600000|2021-02-04 07:10:00|1674.25|1670.25|1676.14|1672.14|1678.02|1674.02|1673.18|1669.18|572
1612422900000|2021-02-04 07:15:00|1676.12|1672.12|1675.68|1671.68|1676.93|1672.93|1674.7|1670.7|567
1612423200000|2021-02-04 07:20:00|1675.58|1671.58|1681.36|1677.36|1681.95|1677.95|1674.93|1670.93|499
1612423500000|2021-02-04 07:25:00|1681.42|1677.42|1680.54|1676.54|1681.68|1677.68|1678.22|1674.22|477
1612423800000|2021-02-04 07:30:00|1680.51|1676.51|1681.51|1677.51|1681.85|1677.85|1675.19|1671.19|551
1612424100000|2021-02-04 07:35:00|1681.44|1677.44|1679.67|1675.67|1686.55|1682.55|1679.67|1675.67|579
1612424400000|2021-02-04 07:40:00|1679.71|1675.71|1676.54|1672.54|1681.07|1677.07|1675.84|1671.84|610
1612424700000|2021-02-04 07:45:00|1676.59|1672.59|1670.52|1666.52|1676.59|1672.59|1670.33|1666.33|562
1612425000000|2021-02-04 07:50:00|1670.54|1666.54|1673.59|1669.59|1678.63|1674.63|1668.93|1664.93|611
1612425300000|2021-02-04 07:55:00|1673.61|1669.61|1667.35|1663.35|1674.25|1670.25|1667.2|1663.2|534
1612425600000|2021-02-04 08:00:00|1667.32|1663.32|1670.75|1666.75|1671.64|1667.64|1664.83|1660.83|750
1612425900000|2021-02-04 08:05:00|1670.74|1666.74|1674.14|1670.14|1675.15|1671.15|1665.74|1661.74|603
1612426200000|2021-02-04 08:10:00|1674.2|1670.2|1683.19|1679.19|1683.75|1679.75|1674.16|1670.16|618
1612426500000|2021-02-04 08:15:00|1683.23|1679.23|1679.36|1675.36|1685.14|1681.14|1678.6|1674.6|787
1612426800000|2021-02-04 08:20:00|1679.37|1675.37|1687.13|1683.13|1687.9|1683.9|1678.45|1674.45|744
1612427100000|2021-02-04 08:25:00|1687.02|1683.02|1686.39|1682.39|1688.68|1684.68|1684.08|1680.08|692
1612427400000|2021-02-04 08:30:00|1686.45|1682.45|1682.66|1678.66|1688.07|1684.07|1680.29|1676.29|662
1612427700000|2021-02-04 08:35:00|1683.21|1679.21|1679.02|1675.02|1687.51|1683.51|1678.97|1674.97|713
1612428000000|2021-02-04 08:40:00|1678.98|1674.98|1682.74|1678.74|1685.89|1681.89|1678.89|1674.89|773
1612428300000|2021-02-04 08:45:00|1682.75|1678.75|1672.67|1668.67|1683.69|1679.69|1672.48|1668.48|750
1612428600000|2021-02-04 08:50:00|1672.62|1668.62|1668.03|1664.03|1674.3|1670.3|1666.64|1662.64|798
1612428900000|2021-02-04 08:55:00|1668.04|1664.04|1640.43|1636.43|1668.21|1664.21|1638.44|1634.44|874
1612429200000|2021-02-04 09:00:00|1640.46|1636.46|1640.19|1636.19|1645.29|1641.29|1629.65|1625.65|964
1612429500000|2021-02-04 09:05:00|1639.64|1635.64|1625.3|1621.3|1643.54|1639.54|1625.07|1621.07|866
1612429800000|2021-02-04 09:10:00|1625.13|1621.13|1619.44|1615.44|1625.3|1621.3|1584.93|1579.05|912
1612430100000|2021-02-04 09:15:00|1619.42|1615.42|1608.09|1604.09|1620.99|1616.99|1605.57|1601.57|987
1612430400000|2021-02-04 09:20:00|1608.12|1604.12|1630.59|1626.59|1630.59|1626.59|1608.06|1604.06|1000
1612430700000|2021-02-04 09:25:00|1630.85|1626.85|1623.99|1619.99|1631.14|1627.14|1622.38|1618.38|851
1612431000000|2021-02-04 09:30:00|1624.03|1620.03|1620.49|1616.49|1627.65|1623.65|1610.96|1606.96|967
1612431300000|2021-02-04 09:35:00|1621.31|1617.31|1631.2|1627.2|1633.1|1629.1|1620.11|1616.11|759
1612431600000|2021-02-04 09:40:00|1631.29|1627.29|1627.27|1623.27|1631.68|1627.68|1625.47|1621.47|799
1612431900000|2021-02-04 09:45:00|1627.29|1623.29|1633.46|1629.46|1634.25|1630.25|1621.27|1617.27|747
1612432200000|2021-02-04 09:50:00|1633.83|1629.83|1640.55|1636.55|1644.11|1640.11|1633.38|1629.38|783
1612432500000|2021-02-04 09:55:00|1640.56|1636.56|1648.57|1644.57|1649.98|1645.98|1638.13|1634.13|809
1612432800000|2021-02-04 10:00:00|1648.63|1644.63|1643.56|1639.56|1650.71|1646.71|1643.47|1639.47|826
1612433100000|2021-02-04 10:05:00|1643.48|1639.48|1649.41|1645.41|1649.49|1645.49|1642.57|1638.57|613
1612433400000|2021-02-04 10:10:00|1649.49|1645.49|1650.74|1646.74|1650.82|1646.82|1647.05|1643.05|602
1612433700000|2021-02-04 10:15:00|1650.75|1646.75|1651.97|1647.97|1653.77|1649.77|1649.21|1645.21|678
1612434000000|2021-02-04 10:20:00|1652|1648|1645.99|1641.99|1653.63|1649.63|1642.3|1638.3|710
1612434300000|2021-02-04 10:25:00|1646.04|1642.04|1649.47|1645.47|1649.96|1645.96|1646.04|1642.04|549
1612434600000|2021-02-04 10:30:00|1649.48|1645.48|1638.74|1634.74|1649.84|1645.84|1637.51|1633.51|662
1612434900000|2021-02-04 10:35:00|1638.75|1634.75|1641.34|1637.34|1644.78|1640.78|1637.89|1633.89|721
1612435200000|2021-02-04 10:40:00|1641.36|1637.36|1646.76|1642.76|1648.9|1644.9|1641.36|1637.36|614
1612435500000|2021-02-04 10:45:00|1646.69|1642.69|1649.76|1645.76|1651.51|1647.51|1646.33|1642.33|555
1612435800000|2021-02-04 10:50:00|1649.71|1645.71|1646.94|1642.94|1649.72|1645.72|1644.27|1640.27|658
1612436100000|2021-02-04 10:55:00|1646.9|1642.9|1644.1|1640.1|1647.34|1643.34|1642.21|1638.21|626
1612436400000|2021-02-04 11:00:00|1644.11|1640.11|1642.04|1638.04|1644.11|1640.11|1628.89|1624.89|790
1612436700000|2021-02-04 11:05:00|1642.16|1638.16|1632.38|1628.38|1642.22|1638.22|1630.43|1626.43|598
1612437000000|2021-02-04 11:10:00|1632.53|1628.53|1634.8|1630.8|1635.38|1631.38|1626.73|1622.73|841
1612437300000|2021-02-04 11:15:00|1634.52|1630.52|1646.1|1642.1|1648.94|1644.94|1634.26|1630.26|700
1612437600000|2021-02-04 11:20:00|1646.13|1642.13|1641.28|1637.28|1647.47|1643.47|1640.97|1636.97|624
1612437900000|2021-02-04 11:25:00|1641.29|1637.29|1641.94|1637.94|1642.04|1638.04|1638.39|1634.39|606
1612438200000|2021-02-04 11:30:00|1641.93|1637.93|1635.99|1631.99|1645.68|1641.68|1635.11|1631.11|638
1612438500000|2021-02-04 11:35:00|1636.06|1632.06|1633.76|1629.76|1638.1|1634.1|1629.25|1625.25|956
1612438800000|2021-02-04 11:40:00|1633.59|1629.59|1628.18|1624.18|1633.59|1629.59|1627.78|1623.78|984
1612439100000|2021-02-04 11:45:00|1628.17|1624.17|1629.88|1625.88|1632.62|1628.62|1623.62|1619.62|1018
1612439400000|2021-02-04 11:50:00|1629.86|1625.86|1631.48|1627.48|1634.96|1630.96|1629.83|1625.83|946
1612439700000|2021-02-04 11:55:00|1631.69|1627.69|1615.92|1611.92|1633.03|1629.03|1615.92|1611.92|1007
1612440000000|2021-02-04 12:00:00|1615.97|1611.97|1625.18|1621.18|1625.87|1621.87|1609.69|1605.69|1067
1612440300000|2021-02-04 12:05:00|1625.21|1621.21|1632.53|1628.53|1632.53|1628.53|1622.98|1618.98|935
1612440600000|2021-02-04 12:10:00|1632.67|1628.67|1629.96|1625.96|1633.55|1629.55|1626.12|1622.12|1044
1612440900000|2021-02-04 12:15:00|1629.95|1625.95|1635.37|1631.37|1637.03|1633.03|1629.92|1625.92|918
1612441200000|2021-02-04 12:20:00|1635.35|1631.35|1637.9|1633.9|1640.51|1636.51|1634.91|1630.91|925
1612441500000|2021-02-04 12:25:00|1637.88|1633.88|1635.87|1631.87|1639.31|1635.31|1632.96|1628.96|933
1612441800000|2021-02-04 12:30:00|1635.86|1631.86|1629.58|1625.58|1635.86|1631.86|1623.79|1619.79|1035
1612442100000|2021-02-04 12:35:00|1629.59|1625.59|1641.64|1637.64|1641.81|1637.81|1628.49|1624.49|993
1612442400000|2021-02-04 12:40:00|1641.57|1637.57|1641.14|1637.14|1643.75|1639.75|1638.77|1634.77|989
1612442700000|2021-02-04 12:45:00|1641.13|1637.13|1641.35|1637.35|1642.94|1638.94|1640.01|1636.01|887
1612443000000|2021-02-04 12:50:00|1641.28|1637.28|1639.91|1635.91|1645.4|1641.4|1639.74|1635.74|935
1612443300000|2021-02-04 12:55:00|1639.99|1635.99|1639.36|1635.36|1646.59|1642.59|1638.88|1634.88|1002
1612443600000|2021-02-04 13:00:00|1639.15|1635.15|1633.44|1629.44|1640.16|1636.16|1633.03|1629.03|959
1612443900000|2021-02-04 13:05:00|1633.41|1629.41|1634.42|1630.42|1637.77|1633.77|1631.94|1627.94|930
1612444200000|2021-02-04 13:10:00|1634.43|1630.43|1633.03|1629.03|1635.93|1631.93|1632.48|1628.48|848
1612444500000|2021-02-04 13:15:00|1633.01|1629.01|1629.76|1625.76|1633.6|1629.6|1627.06|1623.06|970
1612444800000|2021-02-04 13:20:00|1629.62|1625.62|1628.08|1624.08|1630.75|1626.75|1626.93|1622.93|725
1612445100000|2021-02-04 13:25:00|1628.03|1624.03|1630.58|1626.58|1631.51|1627.51|1625.82|1621.82|414
1612445400000|2021-02-04 13:30:00|1630.54|1626.54|1626.37|1622.37|1630.54|1626.54|1622.82|1618.82|919
1612445700000|2021-02-04 13:35:00|1626.54|1622.54|1626.29|1622.29|1628.68|1624.68|1624.34|1620.34|923
1612446000000|2021-02-04 13:40:00|1626.26|1622.26|1635.16|1631.16|1637.25|1633.25|1625.54|1621.54|912
1612446300000|2021-02-04 13:45:00|1635.14|1631.14|1633.66|1629.66|1635.14|1631.14|1630.05|1626.05|882
1612446600000|2021-02-04 13:50:00|1633.63|1629.63|1640.23|1636.23|1641.92|1637.92|1633.23|1629.23|929
1612446900000|2021-02-04 13:55:00|1640.16|1636.16|1636.32|1632.32|1641.36|1637.36|1635.79|1631.79|938
1612447200000|2021-02-04 14:00:00|1636.3|1632.3|1640.19|1636.19|1640.19|1636.19|1631.87|1627.87|932
1612447500000|2021-02-04 14:05:00|1640.21|1636.21|1642.53|1638.53|1642.9|1638.9|1638.32|1634.32|908
1612447800000|2021-02-04 14:10:00|1642.54|1638.54|1641.07|1637.07|1643.86|1639.86|1639.52|1635.52|902
1612448100000|2021-02-04 14:15:00|1641.06|1637.06|1640.47|1636.47|1643.6|1639.6|1638.85|1634.85|879
1612448400000|2021-02-04 14:20:00|1640.45|1636.45|1634.08|1630.08|1641.45|1637.45|1633.65|1629.65|707
1612448700000|2021-02-04 14:25:00|1633.89|1629.89|1637.15|1633.15|1637.72|1633.72|1633.54|1629.54|701
1612449000000|2021-02-04 14:30:00|1637.08|1633.08|1632.4|1628.4|1638.85|1634.85|1631.59|1627.59|672
1612449300000|2021-02-04 14:35:00|1632.36|1628.36|1624.7|1620.7|1633.83|1629.83|1624.7|1620.7|714
1612449600000|2021-02-04 14:40:00|1624.72|1620.72|1619.67|1615.67|1625.79|1621.79|1615.35|1611.35|893
1612449900000|2021-02-04 14:45:00|1619.69|1615.69|1605.19|1601.19|1624.71|1620.71|1603.63|1599.63|1107
1612450200000|2021-02-04 14:50:00|1605.2|1601.2|1598.74|1594.74|1607.17|1603.17|1594.54|1590.54|1083
1612450500000|2021-02-04 14:55:00|1599.01|1595.01|1593.04|1589.04|1600.83|1596.83|1590.79|1586.79|1083
1612450800000|2021-02-04 15:00:00|1593.07|1589.07|1598.87|1594.87|1606.29|1602.29|1590.01|1586.01|1117
1612451100000|2021-02-04 15:05:00|1598.62|1594.62|1587.53|1583.53|1598.98|1594.98|1582.97|1578.97|1067
1612451400000|2021-02-04 15:10:00|1587.54|1583.54|1578.3|1574.3|1587.54|1583.54|1572.78|1568.78|1116
1612451700000|2021-02-04 15:15:00|1578.32|1574.32|1577.29|1573.29|1588.05|1584.05|1577.29|1573.29|1077
1612452000000|2021-02-04 15:20:00|1577|1573|1568.87|1564.87|1577.03|1573.03|1560.23|1556.23|1122
1612452300000|2021-02-04 15:25:00|1568.83|1564.83|1568.72|1564.72|1575.48|1571.48|1566.68|1562.68|1083
1612452600000|2021-02-04 15:30:00|1568.76|1564.76|1577.43|1573.43|1577.59|1573.59|1567.29|1563.29|966
1612452900000|2021-02-04 15:35:00|1577.5|1573.5|1587.12|1583.12|1589.68|1585.68|1577.45|1573.45|1074
1612453200000|2021-02-04 15:40:00|1587.26|1583.26|1584.97|1580.97|1590.56|1586.56|1583.3|1579.3|1048
1612453500000|2021-02-04 15:45:00|1584.85|1580.85|1578.85|1574.85|1584.87|1580.87|1578.56|1574.56|993
1612453800000|2021-02-04 15:50:00|1578.88|1574.88|1581.27|1577.27|1585.8|1581.8|1578.01|1574.01|1024
1612454100000|2021-02-04 15:55:00|1581.12|1577.12|1584.11|1580.11|1587.54|1583.54|1580.09|1576.09|1003
1612454400000|2021-02-04 16:00:00|1584.15|1580.15|1589.35|1585.35|1589.35|1585.35|1571.06|1567.06|1084
1612454700000|2021-02-04 16:05:00|1589.24|1585.24|1580.89|1576.89|1592.6|1588.6|1580.85|1576.85|1034
1612455000000|2021-02-04 16:10:00|1580.88|1576.88|1587.89|1583.89|1589.79|1585.79|1577.25|1573.25|1013
1612455300000|2021-02-04 16:15:00|1587.88|1583.88|1593.61|1589.61|1594.9|1590.9|1584.05|1580.05|1005
1612455600000|2021-02-04 16:20:00|1593.6|1589.6|1595.48|1591.48|1595.69|1591.69|1590.15|1586.15|967
1612455900000|2021-02-04 16:25:00|1595.5|1591.5|1599.39|1595.39|1599.4|1595.4|1593.43|1589.43|931
1612456200000|2021-02-04 16:30:00|1599.41|1595.41|1615.17|1611.17|1616|1612|1599.33|1595.33|984
1612456500000|2021-02-04 16:35:00|1615.09|1611.09|1611.26|1607.26|1615.09|1611.09|1611.26|1607.26|951
1612456800000|2021-02-04 16:40:00|1611.27|1607.27|1609.79|1605.79|1611.38|1607.38|1608.04|1604.04|887
1612457100000|2021-02-04 16:45:00|1609.78|1605.78|1619.83|1615.83|1621.53|1617.53|1608.44|1604.44|911
1612457400000|2021-02-04 16:50:00|1619.79|1615.79|1629.54|1625.54|1631.14|1627.14|1618.79|1614.79|909
1612457700000|2021-02-04 16:55:00|1629.53|1625.53|1633.19|1629.19|1636.03|1632.03|1628.74|1624.74|957
1612458000000|2021-02-04 17:00:00|1633.25|1629.25|1637.54|1633.54|1646.45|1642.45|1633.25|1629.25|953
1612458300000|2021-02-04 17:05:00|1637.58|1633.58|1644.87|1640.87|1646.93|1642.93|1632.7|1628.7|1081
1612458600000|2021-02-04 17:10:00|1644.8|1640.8|1640.65|1636.65|1645.6|1641.6|1638.68|1634.68|889
1612458900000|2021-02-04 17:15:00|1640.71|1636.71|1639.55|1635.55|1640.72|1636.72|1635.77|1631.77|919
1612459200000|2021-02-04 17:20:00|1639.56|1635.56|1646.57|1642.57|1646.8|1642.8|1639.56|1635.56|890
1612459500000|2021-02-04 17:25:00|1646.58|1642.58|1642.57|1638.57|1651.43|1647.43|1642.25|1638.25|966
1612459800000|2021-02-04 17:30:00|1642.52|1638.52|1646.34|1642.34|1650.05|1646.05|1641.61|1637.61|879
1612460100000|2021-02-04 17:35:00|1646.35|1642.35|1642.79|1638.79|1648.12|1644.12|1642.54|1638.54|705
1612460400000|2021-02-04 17:40:00|1642.78|1638.78|1640.91|1636.91|1643.56|1639.56|1638.7|1634.7|746
1612460700000|2021-02-04 17:45:00|1640.92|1636.92|1631.25|1627.25|1641.32|1637.32|1628.39|1624.39|871
1612461000000|2021-02-04 17:50:00|1631.23|1627.23|1634.4|1630.4|1636.53|1632.53|1629.45|1625.45|783
1612461300000|2021-02-04 17:55:00|1634.43|1630.43|1636.03|1632.03|1636.26|1632.26|1630.84|1626.84|908
1612461600000|2021-02-04 18:00:00|1635.91|1631.91|1640.49|1636.49|1641.61|1637.61|1633.49|1629.49|1008
1612461900000|2021-02-04 18:05:00|1640.44|1636.44|1632.05|1628.05|1641.42|1637.42|1632.03|1628.03|910
1612462200000|2021-02-04 18:10:00|1632.07|1628.07|1637.03|1633.03|1639.2|1635.2|1632.03|1628.03|953
1612462500000|2021-02-04 18:15:00|1637.05|1633.05|1648.98|1644.98|1649.77|1645.77|1635.52|1631.52|1011
1612462800000|2021-02-04 18:20:00|1648.97|1644.97|1648.54|1644.54|1649.98|1645.98|1644.6|1640.6|919
1612463100000|2021-02-04 18:25:00|1648.57|1644.57|1648.67|1644.67|1648.89|1644.89|1647.07|1643.07|893
1612463400000|2021-02-04 18:30:00|1648.68|1644.68|1645.23|1641.23|1648.84|1644.84|1643.06|1639.06|901
1612463700000|2021-02-04 18:35:00|1645.5|1641.5|1646.31|1642.31|1646.72|1642.72|1642.12|1638.12|799
1612464000000|2021-02-04 18:40:00|1646.29|1642.29|1646.73|1642.73|1647.47|1643.47|1643.7|1639.7|923
1612464300000|2021-02-04 18:45:00|1646.72|1642.72|1640.92|1636.92|1648.65|1644.65|1637.95|1633.95|956
1612464600000|2021-02-04 18:50:00|1640.87|1636.87|1646.58|1642.58|1646.59|1642.59|1639.89|1635.89|926
1612464900000|2021-02-04 18:55:00|1646.57|1642.57|1658.06|1654.06|1658.34|1654.34|1646.26|1642.26|919
1612465200000|2021-02-04 19:00:00|1657.97|1653.97|1667.24|1663.24|1667.75|1663.75|1657.97|1653.97|1033
1612465500000|2021-02-04 19:05:00|1667.27|1663.27|1656.73|1652.73|1668.76|1664.76|1656.04|1652.04|934
1612465800000|2021-02-04 19:10:00|1656.7|1652.7|1651.57|1647.57|1658.64|1654.64|1649.45|1645.45|976
1612466100000|2021-02-04 19:15:00|1651.58|1647.58|1647.11|1643.11|1655.53|1651.53|1647.1|1643.1|844
1612466400000|2021-02-04 19:20:00|1647.17|1643.17|1647.72|1643.72|1648.69|1644.69|1646.75|1642.75|821
1612466700000|2021-02-04 19:25:00|1647.73|1643.73|1645.82|1641.82|1648|1644|1644.11|1640.11|740
1612467000000|2021-02-04 19:30:00|1645.83|1641.83|1644.77|1640.77|1646.8|1642.8|1643.29|1639.29|853
1612467300000|2021-02-04 19:35:00|1644.81|1640.81|1644.5|1640.5|1650.25|1646.25|1642.49|1638.49|933
1612467600000|2021-02-04 19:40:00|1644.46|1640.46|1651.74|1647.74|1651.74|1647.74|1644.18|1640.18|908
1612467900000|2021-02-04 19:45:00|1651.78|1647.78|1650.81|1646.81|1651.99|1647.99|1648.32|1644.32|831
1612468200000|2021-02-04 19:50:00|1650.82|1646.82|1655.85|1651.85|1655.86|1651.86|1649.75|1645.75|804
1612468500000|2021-02-04 19:55:00|1655.84|1651.84|1658.13|1654.13|1658.31|1654.31|1652.35|1648.35|903
1612468800000|2021-02-04 20:00:00|1658.14|1654.14|1666.56|1662.56|1667.39|1663.39|1657.35|1653.35|893
1612469100000|2021-02-04 20:05:00|1666.57|1662.57|1664.21|1660.21|1669.7|1665.7|1661.23|1657.23|948
1612469400000|2021-02-04 20:10:00|1664.16|1660.16|1669.93|1665.93|1669.94|1665.94|1664.02|1660.02|874
1612469700000|2021-02-04 20:15:00|1669.94|1665.94|1669.3|1665.3|1675.15|1671.15|1667.6|1663.6|927
1612470000000|2021-02-04 20:20:00|1669.26|1665.26|1664.47|1660.47|1670.49|1666.49|1664.04|1660.04|854
1612470300000|2021-02-04 20:25:00|1664.49|1660.49|1661.75|1657.75|1665.08|1661.08|1657.6|1653.6|883
1612470600000|2021-02-04 20:30:00|1661.71|1657.71|1656.5|1652.5|1666.01|1662.01|1655.99|1651.99|945
1612470900000|2021-02-04 20:35:00|1656.45|1652.45|1655.63|1651.63|1658.71|1654.71|1654.82|1650.82|797
1612471200000|2021-02-04 20:40:00|1655.68|1651.68|1648.66|1644.66|1655.74|1651.74|1648.65|1644.65|884
1612471500000|2021-02-04 20:45:00|1648.69|1644.69|1650.87|1646.87|1653.98|1649.98|1645.15|1641.15|950
1612471800000|2021-02-04 20:50:00|1650.88|1646.88|1652.29|1648.29|1652.82|1648.82|1650.02|1646.02|741
1612472100000|2021-02-04 20:55:00|1652.31|1648.31|1661.77|1657.77|1661.79|1657.79|1652.3|1648.3|786
1612472400000|2021-02-04 21:00:00|1661.76|1657.76|1660.77|1656.77|1666.24|1662.24|1657.19|1653.19|885
1612472700000|2021-02-04 21:05:00|1660.54|1656.54|1660.45|1656.45|1662.22|1658.22|1655.11|1651.11|896
1612473000000|2021-02-04 21:10:00|1660.5|1656.5|1656.43|1652.43|1660.52|1656.52|1651.36|1647.36|824
1612473300000|2021-02-04 21:15:00|1656.44|1652.44|1652.32|1648.32|1657.12|1653.12|1650.66|1646.66|757
1612473600000|2021-02-04 21:20:00|1652.15|1648.15|1645.25|1641.25|1652.15|1648.15|1645.25|1641.25|882
1612473900000|2021-02-04 21:25:00|1645.22|1641.22|1637.43|1633.43|1646.98|1642.98|1636.85|1632.85|930
1612474200000|2021-02-04 21:30:00|1637.4|1633.4|1642.79|1638.79|1646.32|1642.32|1637.37|1633.37|860
1612474500000|2021-02-04 21:35:00|1642.85|1638.85|1637.27|1633.27|1645.83|1641.83|1637.25|1633.25|855
1612474800000|2021-02-04 21:40:00|1636.98|1632.98|1641.84|1637.84|1641.84|1637.84|1632.96|1628.96|823
1612475100000|2021-02-04 21:45:00|1641.88|1637.88|1642.56|1638.56|1644.23|1640.23|1640.5|1636.5|906
1612475400000|2021-02-04 21:50:00|1642.53|1638.53|1638.34|1634.34|1645.32|1641.32|1638.34|1634.34|786
1612475700000|2021-02-04 21:55:00|1638.3|1634.3|1644.52|1640.52|1647.35|1643.35|1637.72|1633.72|778
1612476000000|2021-02-04 22:00:00|1644.53|1640.53|1643.75|1639.75|1645.1|1641.1|1638.36|1634.36|726
1612476300000|2021-02-04 22:05:00|1643.72|1639.72|1637.89|1633.89|1644.13|1640.13|1637.87|1633.87|658
1612476600000|2021-02-04 22:10:00|1637.8|1633.8|1626.24|1622.24|1637.8|1633.8|1625.96|1621.96|798
1612476900000|2021-02-04 22:15:00|1626.27|1622.27|1619.23|1615.23|1627.2|1623.2|1615.66|1611.66|883
1612477200000|2021-02-04 22:20:00|1619.24|1615.24|1608.38|1604.38|1619.24|1615.24|1605.78|1601.78|826
1612477500000|2021-02-04 22:25:00|1608.5|1604.5|1618.91|1614.91|1619.3|1615.3|1604.15|1600.15|851
1612477800000|2021-02-04 22:30:00|1618.83|1614.83|1616.88|1612.88|1619.31|1615.31|1608.96|1604.96|933
1612478100000|2021-02-04 22:35:00|1616.78|1612.78|1625.04|1621.04|1625.48|1621.48|1616.75|1612.75|813
1612478400000|2021-02-04 22:40:00|1624.95|1620.95|1626.29|1622.29|1631.59|1627.59|1624.94|1620.94|888
1612478700000|2021-02-04 22:45:00|1626.28|1622.28|1626.8|1622.8|1626.8|1622.8|1613.52|1609.52|917
1612479000000|2021-02-04 22:50:00|1626.81|1622.81|1627.48|1623.48|1628.35|1624.35|1621.27|1617.27|942
1612479300000|2021-02-04 22:55:00|1627.49|1623.49|1630.13|1626.13|1630.28|1626.28|1625.36|1621.36|885
1612479600000|2021-02-04 23:00:00|1630.16|1626.16|1632.33|1628.33|1632.76|1628.76|1626.47|1622.47|875
1612479900000|2021-02-04 23:05:00|1632.31|1628.31|1628.07|1624.07|1632.33|1628.33|1626.58|1622.58|806
1612480200000|2021-02-04 23:10:00|1628.09|1624.09|1623.48|1619.48|1630.52|1626.52|1620.8|1616.8|1050
1612480500000|2021-02-04 23:15:00|1623.45|1619.45|1628.67|1624.67|1629.28|1625.28|1621.46|1617.46|1024
1612480800000|2021-02-04 23:20:00|1628.53|1624.53|1627.69|1623.69|1629.5|1625.5|1623.14|1619.14|974
1612481100000|2021-02-04 23:25:00|1627.71|1623.71|1627.17|1623.17|1628.41|1624.41|1624.65|1620.65|953
1612481400000|2021-02-04 23:30:00|1627.18|1623.18|1616.88|1612.88|1627.89|1623.89|1616.88|1612.88|1015
1612481700000|2021-02-04 23:35:00|1616.91|1612.91|1605.13|1601.13|1617.92|1613.92|1605.13|1601.13|1008
1612482000000|2021-02-04 23:40:00|1605.15|1601.15|1611.43|1607.43|1616.53|1612.53|1605.14|1601.14|1056
1612482300000|2021-02-04 23:45:00|1611.45|1607.45|1598.47|1594.47|1611.45|1607.45|1592.56|1588.56|1044
1612482600000|2021-02-04 23:50:00|1598.5|1594.5|1600|1596|1603.77|1599.77|1594.41|1590.41|1065
1612482900000|2021-02-04 23:55:00|1599.99|1595.99|1599.89|1595.89|1601.46|1597.46|1596.19|1592.19|1015
1612483200000|2021-02-05 00:00:00|1599.9|1595.9|1604.36|1600.36|1611.9|1607.9|1599.43|1595.43|1072
1612483500000|2021-02-05 00:05:00|1604.11|1600.11|1597.11|1593.11|1607.32|1603.32|1597.11|1593.11|1013
1612483800000|2021-02-05 00:10:00|1597.13|1593.13|1607.14|1603.14|1607.17|1603.17|1595.79|1591.79|980
1612484100000|2021-02-05 00:15:00|1607.18|1603.18|1612.44|1608.44|1616.06|1612.06|1606.63|1602.63|1017
1612484400000|2021-02-05 00:20:00|1612.45|1608.45|1616.7|1612.7|1616.79|1612.79|1610.22|1606.22|940
1612484700000|2021-02-05 00:25:00|1616.72|1612.72|1617.8|1613.8|1619.02|1615.02|1615.02|1611.02|1004
1612485000000|2021-02-05 00:30:00|1617.82|1613.82|1619.95|1615.95|1621.75|1617.75|1617.5|1613.5|933
1612485300000|2021-02-05 00:35:00|1620.08|1616.08|1616.7|1612.7|1621.2|1617.2|1614.97|1610.97|951
1612485600000|2021-02-05 00:40:00|1616.64|1612.64|1619.4|1615.4|1619.95|1615.95|1615.07|1611.07|909
1612485900000|2021-02-05 00:45:00|1619.31|1615.31|1621.58|1617.58|1624.93|1620.93|1617.31|1613.31|975
1612486200000|2021-02-05 00:50:00|1621.61|1617.61|1621.55|1617.55|1622.97|1618.97|1620.43|1616.43|812
1612486500000|2021-02-05 00:55:00|1621.56|1617.56|1618.09|1614.09|1622.56|1618.56|1615.41|1611.41|848
1612486800000|2021-02-05 01:00:00|1618.45|1614.45|1621.37|1617.37|1622.24|1618.24|1614.86|1610.86|910
1612487100000|2021-02-05 01:05:00|1621.6|1617.6|1618.83|1614.83|1627.37|1623.37|1618.44|1614.44|820
1612487400000|2021-02-05 01:10:00|1618.8|1614.8|1622.61|1618.61|1622.75|1618.75|1618.78|1614.78|856
1612487700000|2021-02-05 01:15:00|1622.9|1618.9|1620.25|1616.25|1624.76|1620.76|1620.01|1616.01|809
1612488000000|2021-02-05 01:20:00|1620.27|1616.27|1620.36|1616.36|1622.99|1618.99|1620.01|1616.01|813
1612488300000|2021-02-05 01:25:00|1620.39|1616.39|1614.26|1610.26|1621.01|1617.01|1614.22|1610.22|790
1612488600000|2021-02-05 01:30:00|1614.31|1610.31|1619.6|1615.6|1620.61|1616.61|1613.86|1609.86|848
1612488900000|2021-02-05 01:35:00|1619.46|1615.46|1612.99|1608.99|1621.74|1617.74|1612.99|1608.99|630
1612489200000|2021-02-05 01:40:00|1612.82|1608.82|1607.51|1603.51|1613.11|1609.11|1605.75|1601.75|739
1612489500000|2021-02-05 01:45:00|1607.61|1603.61|1601.49|1597.49|1608.27|1604.27|1600.82|1596.82|689
1612489800000|2021-02-05 01:50:00|1601.47|1597.47|1607.88|1603.88|1608.84|1604.84|1600.28|1596.28|727
1612490100000|2021-02-05 01:55:00|1607.87|1603.87|1599.84|1595.84|1610.7|1606.7|1599.03|1595.03|801
1612490400000|2021-02-05 02:00:00|1599.98|1595.98|1604.79|1600.79|1607.19|1603.19|1599.5|1595.5|892
1612490700000|2021-02-05 02:05:00|1604.81|1600.81|1606.28|1602.28|1607.42|1603.42|1604|1600|678
1612491000000|2021-02-05 02:10:00|1606.27|1602.27|1610.27|1606.27|1610.58|1606.58|1604.88|1600.88|668
1612491300000|2021-02-05 02:15:00|1610.21|1606.21|1600.15|1596.15|1610.68|1606.68|1600|1596|615
1612491600000|2021-02-05 02:20:00|1600.17|1596.17|1605.66|1601.66|1606.56|1602.56|1598.92|1594.92|838
1612491900000|2021-02-05 02:25:00|1605.73|1601.73|1601.77|1597.77|1605.74|1601.74|1601.77|1597.77|638
1612492200000|2021-02-05 02:30:00|1601.74|1597.74|1604.17|1600.17|1608.25|1604.25|1601.51|1597.51|652
1612492500000|2021-02-05 02:35:00|1604.18|1600.18|1606.45|1602.45|1608.01|1604.01|1603.68|1599.68|520
1612492800000|2021-02-05 02:40:00|1606.47|1602.47|1609.99|1605.99|1610.79|1606.79|1606.26|1602.26|586
1612493100000|2021-02-05 02:45:00|1610.02|1606.02|1613.82|1609.82|1613.84|1609.84|1610.02|1606.02|513
1612493400000|2021-02-05 02:50:00|1613.81|1609.81|1614.43|1610.43|1615.93|1611.93|1612.3|1608.3|531
1612493700000|2021-02-05 02:55:00|1614.44|1610.44|1621.68|1617.68|1622.7|1618.7|1613.13|1609.13|606
1612494000000|2021-02-05 03:00:00|1621.71|1617.71|1631.4|1627.4|1631.4|1627.4|1618.56|1614.56|738
1612494300000|2021-02-05 03:05:00|1631.39|1627.39|1642.23|1638.23|1642.55|1638.55|1629.93|1625.93|785
1612494600000|2021-02-05 03:10:00|1642.39|1638.39|1650.55|1646.55|1650.83|1646.83|1642.38|1638.38|925
1612494900000|2021-02-05 03:15:00|1650.44|1646.44|1654.37|1650.37|1654.86|1650.86|1647.14|1643.14|895
1612495200000|2021-02-05 03:20:00|1654.41|1650.41|1648.19|1644.19|1654.47|1650.47|1644.81|1640.81|672
1612495500000|2021-02-05 03:25:00|1648.18|1644.18|1647.32|1643.32|1653.43|1649.43|1647.32|1643.32|570
1612495800000|2021-02-05 03:30:00|1647.3|1643.3|1650.35|1646.35|1656.65|1652.65|1646.99|1642.99|682
1612496100000|2021-02-05 03:35:00|1650.32|1646.32|1651.35|1647.35|1652.11|1648.11|1648.67|1644.67|557
1612496400000|2021-02-05 03:40:00|1651.31|1647.31|1646.86|1642.86|1651.41|1647.41|1646.26|1642.26|539
1612496700000|2021-02-05 03:45:00|1646.8|1642.8|1645.03|1641.03|1646.8|1642.8|1640.91|1636.91|612
1612497000000|2021-02-05 03:50:00|1645.06|1641.06|1637.94|1633.94|1646.1|1642.1|1637.29|1633.29|537
1612497300000|2021-02-05 03:55:00|1637.93|1633.93|1643.94|1639.94|1643.94|1639.94|1637.93|1633.93|478
1612497600000|2021-02-05 04:00:00|1643.91|1639.91|1639.66|1635.66|1647.77|1643.77|1636.59|1632.59|592
1612497900000|2021-02-05 04:05:00|1639.62|1635.62|1640.17|1636.17|1641.04|1637.04|1638.45|1634.45|440
1612498200000|2021-02-05 04:10:00|1640.16|1636.16|1638.38|1634.38|1640.16|1636.16|1638.14|1634.14|444
1612498500000|2021-02-05 04:15:00|1638.39|1634.39|1638.02|1634.02|1644.48|1640.48|1635.2|1631.2|597
1612498800000|2021-02-05 04:20:00|1638.14|1634.14|1637.7|1633.7|1638.97|1634.97|1633.89|1629.89|643
1612499100000|2021-02-05 04:25:00|1637.82|1633.82|1641.42|1637.42|1642.56|1638.56|1636.91|1632.91|533
1612499400000|2021-02-05 04:30:00|1641.31|1637.31|1641.37|1637.37|1644.66|1640.66|1638.78|1634.78|576
1612499700000|2021-02-05 04:35:00|1641.39|1637.39|1634.76|1630.76|1641.39|1637.39|1633.84|1629.84|560
1612500000000|2021-02-05 04:40:00|1634.9|1630.9|1638.31|1634.31|1638.98|1634.98|1633.58|1629.58|515
1612500300000|2021-02-05 04:45:00|1638.29|1634.29|1637.94|1633.94|1638.61|1634.61|1636.62|1632.62|364
1612500600000|2021-02-05 04:50:00|1637.88|1633.88|1637.96|1633.96|1641.06|1637.06|1637.53|1633.53|401
1612500900000|2021-02-05 04:55:00|1637.95|1633.95|1638.18|1634.18|1640.51|1636.51|1636.05|1632.05|522
1612501200000|2021-02-05 05:00:00|1638.19|1634.19|1641.35|1637.35|1642.31|1638.31|1638.15|1634.15|469
1612501500000|2021-02-05 05:05:00|1641.38|1637.38|1646.72|1642.72|1648.41|1644.41|1639.12|1635.12|506
1612501800000|2021-02-05 05:10:00|1646.71|1642.71|1643.8|1639.8|1646.71|1642.71|1642.72|1638.72|449
1612502100000|2021-02-05 05:15:00|1643.84|1639.84|1638.48|1634.48|1645.17|1641.17|1638.45|1634.45|469
1612502400000|2021-02-05 05:20:00|1638.46|1634.46|1630.75|1626.75|1639.08|1635.08|1630.75|1626.75|549
1612502700000|2021-02-05 05:25:00|1630.74|1626.74|1630.98|1626.98|1631.68|1627.68|1627.46|1623.46|654
1612503000000|2021-02-05 05:30:00|1630.99|1626.99|1633.13|1629.13|1635.79|1631.79|1630.45|1626.45|570
1612503300000|2021-02-05 05:35:00|1633.22|1629.22|1636.99|1632.99|1637.21|1633.21|1632.31|1628.31|471
1612503600000|2021-02-05 05:40:00|1636.95|1632.95|1634.82|1630.82|1637.12|1633.12|1634.61|1630.61|444
1612503900000|2021-02-05 05:45:00|1634.83|1630.83|1637.99|1633.99|1639.96|1635.96|1634.83|1630.83|412
1612504200000|2021-02-05 05:50:00|1637.97|1633.97|1641.31|1637.31|1642.89|1638.89|1637.8|1633.8|457
1612504500000|2021-02-05 05:55:00|1641.3|1637.3|1635.31|1631.31|1641.82|1637.82|1635.3|1631.3|460
1612504800000|2021-02-05 06:00:00|1635.32|1631.32|1638.63|1634.63|1640.52|1636.52|1635.27|1631.27|593
1612505100000|2021-02-05 06:05:00|1638.58|1634.58|1644.73|1640.73|1645.24|1641.24|1638.56|1634.56|652
1612505400000|2021-02-05 06:10:00|1644.64|1640.64|1648.2|1644.2|1648.21|1644.21|1644.03|1640.03|454
1612505700000|2021-02-05 06:15:00|1648.21|1644.21|1648.22|1644.22|1648.36|1644.36|1644.6|1640.6|639
1612506000000|2021-02-05 06:20:00|1648.25|1644.25|1657.2|1653.2|1657.31|1653.31|1648.25|1644.25|616
1612506300000|2021-02-05 06:25:00|1657.19|1653.19|1659.18|1655.18|1663.19|1659.19|1656.93|1652.93|789
1612506600000|2021-02-05 06:30:00|1659.16|1655.16|1662.46|1658.46|1667.97|1663.97|1658.05|1654.05|690
1612506900000|2021-02-05 06:35:00|1662.48|1658.48|1656.91|1652.91|1662.72|1658.72|1656.91|1652.91|719
1612507200000|2021-02-05 06:40:00|1656.87|1652.87|1655.67|1651.67|1658.07|1654.07|1654.5|1650.5|697
1612507500000|2021-02-05 06:45:00|1655.68|1651.68|1650.06|1646.06|1656.64|1652.64|1649.6|1645.6|623
1612507800000|2021-02-05 06:50:00|1650.1|1646.1|1649.96|1645.96|1651.69|1647.69|1649.8|1645.8|506
1612508100000|2021-02-05 06:55:00|1649.95|1645.95|1650|1646|1651.94|1647.94|1648.33|1644.33|525
1612508400000|2021-02-05 07:00:00|1650.04|1646.04|1657.85|1653.85|1657.85|1653.85|1650.04|1646.04|575
1612508700000|2021-02-05 07:05:00|1657.82|1653.82|1654.28|1650.28|1657.82|1653.82|1654.26|1650.26|473
1612509000000|2021-02-05 07:10:00|1654.27|1650.27|1651.31|1647.31|1655.38|1651.38|1651.03|1647.03|535
1612509300000|2021-02-05 07:15:00|1651.32|1647.32|1658.14|1654.14|1658.16|1654.16|1651.32|1647.32|609
1612509600000|2021-02-05 07:20:00|1658.12|1654.12|1665.71|1661.71|1666.82|1662.82|1657.54|1653.54|714
1612509900000|2021-02-05 07:25:00|1665.94|1661.94|1671.87|1667.87|1673.85|1669.85|1664.1|1660.1|885
1612510200000|2021-02-05 07:30:00|1671.9|1667.9|1660.56|1656.56|1672.85|1668.85|1660.19|1656.19|874
1612510500000|2021-02-05 07:35:00|1660.55|1656.55|1660.79|1656.79|1663.22|1659.22|1658.75|1654.75|704
1612510800000|2021-02-05 07:40:00|1661.12|1657.12|1663.25|1659.25|1663.74|1659.74|1658.83|1654.83|605
1612511100000|2021-02-05 07:45:00|1663.21|1659.21|1659.42|1655.42|1663.87|1659.87|1659.42|1655.42|625
1612511400000|2021-02-05 07:50:00|1659.44|1655.44|1661.04|1657.04|1661.73|1657.73|1659|1655|455
1612511700000|2021-02-05 07:55:00|1661.03|1657.03|1667.81|1663.81|1668.96|1664.96|1661.01|1657.01|664
1612512000000|2021-02-05 08:00:00|1667.87|1663.87|1664.68|1660.68|1677.58|1673.58|1662.75|1658.75|793
1612512300000|2021-02-05 08:05:00|1664.2|1660.2|1669.58|1665.58|1669.64|1665.64|1663.06|1659.06|726
1612512600000|2021-02-05 08:10:00|1669.61|1665.61|1671.35|1667.35|1673.16|1669.16|1668.52|1664.52|668
1612512900000|2021-02-05 08:15:00|1671.29|1667.29|1663.67|1659.67|1671.35|1667.35|1663.67|1659.67|592
1612513200000|2021-02-05 08:20:00|1663.65|1659.65|1658.8|1654.8|1664.48|1660.48|1658.42|1654.42|564
1612513500000|2021-02-05 08:25:00|1658.78|1654.78|1656.37|1652.37|1660.28|1656.28|1656.14|1652.14|566
1612513800000|2021-02-05 08:30:00|1656.38|1652.38|1655.73|1651.73|1658.58|1654.58|1653.23|1649.23|647
1612514100000|2021-02-05 08:35:00|1655.76|1651.76|1660.62|1656.62|1660.7|1656.7|1655.51|1651.51|540
1612514400000|2021-02-05 08:40:00|1660.52|1656.52|1659.45|1655.45|1663.27|1659.27|1658.94|1654.94|583
1612514700000|2021-02-05 08:45:00|1659.44|1655.44|1665.57|1661.57|1667.56|1663.56|1659.31|1655.31|625
1612515000000|2021-02-05 08:50:00|1665.58|1661.58|1668.72|1664.72|1668.84|1664.84|1665.22|1661.22|513
1612515300000|2021-02-05 08:55:00|1668.81|1664.81|1672.37|1668.37|1673.77|1669.77|1668.13|1664.13|601
1612515600000|2021-02-05 09:00:00|1672.3|1668.3|1671.22|1667.22|1674.32|1670.32|1666.13|1662.13|619
1612515900000|2021-02-05 09:05:00|1671.05|1667.05|1678.96|1674.96|1678.98|1674.98|1669.99|1665.99|678
1612516200000|2021-02-05 09:10:00|1678.98|1674.98|1676.78|1672.78|1680.87|1676.87|1675.05|1671.05|822
1612516500000|2021-02-05 09:15:00|1676.98|1672.98|1670.15|1666.15|1677.99|1673.99|1667.58|1663.58|776
1612516800000|2021-02-05 09:20:00|1670.12|1666.12|1667.7|1663.7|1671.78|1667.78|1666.14|1662.14|613
1612517100000|2021-02-05 09:25:00|1667.64|1663.64|1667.56|1663.56|1669.25|1665.25|1665.67|1661.67|579
1612517400000|2021-02-05 09:30:00|1667.4|1663.4|1668.83|1664.83|1670.07|1666.07|1663.77|1659.77|614
1612517700000|2021-02-05 09:35:00|1668.82|1664.82|1668.83|1664.83|1669.87|1665.87|1666.86|1662.86|464
1612518000000|2021-02-05 09:40:00|1668.82|1664.82|1668.26|1664.26|1670.22|1666.22|1664.64|1660.64|541
1612518300000|2021-02-05 09:45:00|1668.27|1664.27|1672.08|1668.08|1672.15|1668.15|1668.19|1664.19|507
1612518600000|2021-02-05 09:50:00|1672.26|1668.26|1670.46|1666.46|1673.25|1669.25|1670.39|1666.39|570
1612518900000|2021-02-05 09:55:00|1670.42|1666.42|1655.89|1651.89|1671.03|1667.03|1655.3|1651.3|644
1612519200000|2021-02-05 10:00:00|1655.83|1651.83|1654.19|1650.19|1658.21|1654.21|1645.88|1641.88|721
1612519500000|2021-02-05 10:05:00|1654.04|1650.04|1659.21|1655.21|1660.58|1656.58|1653.93|1649.93|578
1612519800000|2021-02-05 10:10:00|1659.19|1655.19|1665.3|1661.3|1666.16|1662.16|1658.87|1654.87|618
1612520100000|2021-02-05 10:15:00|1665.33|1661.33|1668.86|1664.86|1670.17|1666.17|1665.33|1661.33|713
1612520400000|2021-02-05 10:20:00|1668.87|1664.87|1664.13|1660.13|1669.1|1665.1|1663.63|1659.63|559
1612520700000|2021-02-05 10:25:00|1664.15|1660.15|1662.07|1658.07|1664.84|1660.84|1661.3|1657.3|555
1612521000000|2021-02-05 10:30:00|1662.05|1658.05|1657.01|1653.01|1662.05|1658.05|1655.02|1651.02|536
1612521300000|2021-02-05 10:35:00|1656.98|1652.98|1654.82|1650.82|1657.43|1653.43|1653.37|1649.37|588
1612521600000|2021-02-05 10:40:00|1654.71|1650.71|1656.17|1652.17|1658.36|1654.36|1654.71|1650.71|509
1612521900000|2021-02-05 10:45:00|1656.31|1652.31|1653.58|1649.58|1656.31|1652.31|1650.01|1646.01|683
1612522200000|2021-02-05 10:50:00|1653.57|1649.57|1649.96|1645.96|1654.76|1650.76|1648.87|1644.87|584
1612522500000|2021-02-05 10:55:00|1649.95|1645.95|1648.14|1644.14|1652.16|1648.16|1648.14|1644.14|448
1612522800000|2021-02-05 11:00:00|1648.16|1644.16|1652.67|1648.67|1654.87|1650.87|1646.56|1642.56|645
1612523100000|2021-02-05 11:05:00|1652.65|1648.65|1653.69|1649.69|1654.7|1650.7|1652.21|1648.21|861
1612523400000|2021-02-05 11:10:00|1653.65|1649.65|1653.9|1649.9|1655.19|1651.19|1652.74|1648.74|813
1612523700000|2021-02-05 11:15:00|1653.87|1649.87|1651.73|1647.73|1654.67|1650.67|1651.73|1647.73|812
1612524000000|2021-02-05 11:20:00|1651.72|1647.72|1657.55|1653.55|1658.1|1654.1|1651.11|1647.11|954
1612524300000|2021-02-05 11:25:00|1657.31|1653.31|1661.91|1657.91|1662.28|1658.28|1657.19|1653.19|863
1612524600000|2021-02-05 11:30:00|1661.87|1657.87|1657.29|1653.29|1664.29|1660.29|1657.03|1653.03|930
1612524900000|2021-02-05 11:35:00|1657.27|1653.27|1660.11|1656.11|1660.64|1656.64|1656.2|1652.2|913
1612525200000|2021-02-05 11:40:00|1660.1|1656.1|1657.92|1653.92|1661.36|1657.36|1657.57|1653.57|836
1612525500000|2021-02-05 11:45:00|1658.08|1654.08|1663.19|1659.19|1663.72|1659.72|1657.23|1653.23|835
1612525800000|2021-02-05 11:50:00|1663.21|1659.21|1665.92|1661.92|1666.52|1662.52|1660.75|1656.75|744
1612526100000|2021-02-05 11:55:00|1665.91|1661.91|1666.47|1662.47|1667.38|1663.38|1663.7|1659.7|750
1612526400000|2021-02-05 12:00:00|1666.52|1662.52|1665.75|1661.75|1669.8|1665.8|1661.56|1657.56|956
1612526700000|2021-02-05 12:05:00|1665.79|1661.79|1665.59|1661.59|1667.26|1663.26|1664.19|1660.19|768
1612527000000|2021-02-05 12:10:00|1665.64|1661.64|1665.54|1661.54|1668.56|1664.56|1665.48|1661.48|832
1612527300000|2021-02-05 12:15:00|1665.61|1661.61|1668.94|1664.94|1671.57|1667.57|1663.31|1659.31|828
1612527600000|2021-02-05 12:20:00|1668.87|1664.87|1676.23|1672.23|1677.38|1673.38|1668.69|1664.69|902
1612527900000|2021-02-05 12:25:00|1676.4|1672.4|1676.35|1672.35|1680.18|1676.18|1674.1|1670.1|988
1612528200000|2021-02-05 12:30:00|1676.38|1672.38|1676.11|1672.11|1677.8|1673.8|1673.75|1669.75|909
1612528500000|2021-02-05 12:35:00|1676.15|1672.15|1673.8|1669.8|1676.74|1672.74|1672.81|1668.81|870
1612528800000|2021-02-05 12:40:00|1673.79|1669.79|1672.53|1668.53|1673.79|1669.79|1670.25|1666.25|858
1612529100000|2021-02-05 12:45:00|1672.56|1668.56|1670.09|1666.09|1675.7|1671.7|1670.09|1666.09|918
1612529400000|2021-02-05 12:50:00|1670.14|1666.14|1670.48|1666.48|1672.35|1668.35|1666.27|1662.27|850
1612529700000|2021-02-05 12:55:00|1670.47|1666.47|1665.42|1661.42|1670.47|1666.47|1662.04|1658.04|951
1612530000000|2021-02-05 13:00:00|1665.4|1661.4|1668.82|1664.82|1668.97|1664.97|1665.27|1661.27|960
1612530300000|2021-02-05 13:05:00|1668.65|1664.65|1670.75|1666.75|1671.95|1667.95|1668.14|1664.14|842
1612530600000|2021-02-05 13:10:00|1670.76|1666.76|1675.61|1671.61|1676.09|1672.09|1670.76|1666.76|889
1612530900000|2021-02-05 13:15:00|1675.91|1671.91|1671.63|1667.63|1676.49|1672.49|1670.99|1666.99|898
1612531200000|2021-02-05 13:20:00|1671.61|1667.61|1671.22|1667.22|1672.07|1668.07|1668.72|1664.72|896
1612531500000|2021-02-05 13:25:00|1671.2|1667.2|1677.6|1673.6|1677.63|1673.63|1670.26|1666.26|689
1612531800000|2021-02-05 13:30:00|1677.61|1673.61|1671.5|1667.5|1677.64|1673.64|1671.48|1667.48|750
1612532100000|2021-02-05 13:35:00|1671.53|1667.53|1673.47|1669.47|1675.62|1671.62|1671.53|1667.53|827
1612532400000|2021-02-05 13:40:00|1673.46|1669.46|1689.78|1685.78|1689.78|1685.78|1672.51|1668.51|796
1612532700000|2021-02-05 13:45:00|1689.79|1685.79|1711.7|1707.7|1712.94|1708.94|1686.62|1682.62|975
1612533000000|2021-02-05 13:50:00|1711.37|1707.37|1721.44|1717.44|1721.72|1717.72|1707.05|1703.05|1098
1612533300000|2021-02-05 13:55:00|1721.41|1717.41|1722.3|1718.3|1725.24|1721.24|1716.85|1712.85|1076
1612533600000|2021-02-05 14:00:00|1722.35|1718.35|1716.46|1712.46|1723.95|1719.95|1713.61|1709.61|991
1612533900000|2021-02-05 14:05:00|1716.42|1712.42|1732.41|1728.41|1732.41|1728.41|1715.37|1711.37|1003
1612534200000|2021-02-05 14:10:00|1732.42|1728.42|1728.51|1724.51|1733.35|1729.35|1727.49|1723.49|1042
1612534500000|2021-02-05 14:15:00|1728.49|1724.49|1725.33|1721.33|1728.52|1724.52|1718.32|1714.32|997
1612534800000|2021-02-05 14:20:00|1725.19|1721.19|1725.03|1721.03|1725.48|1721.48|1721.36|1717.36|819
1612535100000|2021-02-05 14:25:00|1725.05|1721.05|1721.2|1717.2|1728.61|1724.61|1719.43|1715.43|675
1612535400000|2021-02-05 14:30:00|1721.08|1717.08|1725.04|1721.04|1727.23|1723.23|1720.63|1716.63|696
1612535700000|2021-02-05 14:35:00|1724.99|1720.99|1735.49|1731.49|1735.85|1731.85|1724.53|1720.53|724
1612536000000|2021-02-05 14:40:00|1735.47|1731.47|1739.11|1735.11|1742.93|1738.93|1733.32|1729.32|736
1612536300000|2021-02-05 14:45:00|1739.14|1735.14|1740.26|1736.26|1745.49|1741.49|1735.43|1731.43|689
1612536600000|2021-02-05 14:50:00|1740.28|1736.28|1750.05|1746.05|1750.98|1746.98|1740.28|1736.28|734
1612536900000|2021-02-05 14:55:00|1750.1|1746.1|1743.21|1739.21|1750.51|1746.51|1739.85|1735.85|703
1612537200000|2021-02-05 15:00:00|1743.18|1739.18|1735.6|1731.6|1747.11|1743.11|1735.08|1731.08|686
1612537500000|2021-02-05 15:05:00|1735.64|1731.64|1725.74|1721.74|1738.63|1734.63|1725.74|1721.74|754
1612537800000|2021-02-05 15:10:00|1725.77|1721.77|1735.38|1731.38|1735.42|1731.42|1725.76|1721.76|703
1612538100000|2021-02-05 15:15:00|1735.3|1731.3|1744.43|1740.43|1745.29|1741.29|1735.28|1731.28|653
1612538400000|2021-02-05 15:20:00|1744.42|1740.42|1739.98|1735.98|1748.1|1744.1|1739.36|1735.36|634
1612538700000|2021-02-05 15:25:00|1740.12|1736.12|1741.1|1737.1|1745.62|1741.62|1739.04|1735.04|699
1612539000000|2021-02-05 15:30:00|1741.14|1737.14|1749.42|1745.42|1749.52|1745.52|1739.89|1735.89|654
1612539300000|2021-02-05 15:35:00|1749.46|1745.46|1750.26|1746.26|1752.7|1748.7|1748.31|1744.31|974
1612539600000|2021-02-05 15:40:00|1750.19|1746.19|1746.55|1742.55|1750.19|1746.19|1744.26|1740.26|648
1612539900000|2021-02-05 15:45:00|1746.56|1742.56|1746.7|1742.7|1750.71|1746.71|1745.38|1741.38|791
1612540200000|2021-02-05 15:50:00|1746.66|1742.66|1740.69|1736.69|1746.79|1742.79|1738.33|1734.33|638
1612540500000|2021-02-05 15:55:00|1740.96|1736.96|1746.03|1742.03|1747.44|1743.44|1740.45|1736.45|675
1612540800000|2021-02-05 16:00:00|1746.38|1742.38|1757.7|1753.7|1762|1758|1733.42|1729.42|1063
1612541100000|2021-02-05 16:05:00|1757.74|1753.74|1762.81|1758.81|1764.59|1760.59|1755.11|1751.11|830
1612541400000|2021-02-05 16:10:00|1763.32|1759.32|1755.08|1751.08|1763.65|1759.65|1749.81|1745.81|942
1612541700000|2021-02-05 16:15:00|1755.01|1751.01|1750.43|1746.43|1757.85|1753.85|1748.93|1744.93|1021
1612542000000|2021-02-05 16:20:00|1750.5|1746.5|1753.37|1749.37|1755.31|1751.31|1750.47|1746.47|712
1612542300000|2021-02-05 16:25:00|1753.36|1749.36|1749.7|1745.7|1753.55|1749.55|1748.88|1744.88|639
1612542600000|2021-02-05 16:30:00|1749.67|1745.67|1750.62|1746.62|1753.54|1749.54|1749.43|1745.43|765
1612542900000|2021-02-05 16:35:00|1750.61|1746.61|1730.22|1726.22|1751.42|1747.42|1727.77|1723.77|936
1612543200000|2021-02-05 16:40:00|1730.19|1726.19|1734.66|1730.66|1737.39|1733.39|1730.19|1726.19|1054
1612543500000|2021-02-05 16:45:00|1734.68|1730.68|1733.79|1729.79|1737.7|1733.7|1732.56|1728.56|967
1612543800000|2021-02-05 16:50:00|1733.72|1729.72|1727.89|1723.89|1734.03|1730.03|1723.21|1719.21|941
1612544100000|2021-02-05 16:55:00|1727.9|1723.9|1726.11|1722.11|1728.42|1724.42|1708.11|1704.11|1059
1612544400000|2021-02-05 17:00:00|1726.38|1722.38|1733.18|1729.18|1736.22|1732.22|1725.96|1721.96|1013
1612544700000|2021-02-05 17:05:00|1733.16|1729.16|1728.38|1724.38|1733.2|1729.2|1719.77|1715.77|1038
1612545000000|2021-02-05 17:10:00|1728.46|1724.46|1722.14|1718.14|1728.57|1724.57|1718.82|1714.82|1057
1612545300000|2021-02-05 17:15:00|1722.11|1718.11|1721.03|1717.03|1724.71|1720.71|1719.72|1715.72|1000
1612545600000|2021-02-05 17:20:00|1721.05|1717.05|1723.72|1719.72|1726.75|1722.75|1720.9|1716.9|994
1612545900000|2021-02-05 17:25:00|1723.6|1719.6|1723.89|1719.89|1726.41|1722.41|1721.16|1717.16|957
1612546200000|2021-02-05 17:30:00|1723.82|1719.82|1724.99|1720.99|1726.62|1722.62|1722.64|1718.64|845
1612546500000|2021-02-05 17:35:00|1725|1721|1729.98|1725.98|1732.46|1728.46|1724.87|1720.87|896
1612546800000|2021-02-05 17:40:00|1729.99|1725.99|1731.17|1727.17|1732.79|1728.79|1729.01|1725.01|804
1612547100000|2021-02-05 17:45:00|1731.2|1727.2|1727.02|1723.02|1732.02|1728.02|1725.95|1721.95|871
1612547400000|2021-02-05 17:50:00|1727.06|1723.06|1728.28|1724.28|1731.61|1727.61|1726.99|1722.99|893
1612547700000|2021-02-05 17:55:00|1728.3|1724.3|1730.78|1726.78|1732.03|1728.03|1727.52|1723.52|850
1612548000000|2021-02-05 18:00:00|1730.82|1726.82|1725.7|1721.7|1732.29|1728.29|1725.7|1721.7|865
1612548300000|2021-02-05 18:05:00|1725.57|1721.57|1714.21|1710.21|1727.81|1723.81|1713.65|1709.65|971
1612548600000|2021-02-05 18:10:00|1714.12|1710.12|1708.62|1704.62|1717.36|1713.36|1708.23|1704.23|1023
1612548900000|2021-02-05 18:15:00|1708.66|1704.66|1706.14|1702.14|1711.31|1707.31|1705.08|1701.08|984
1612549200000|2021-02-05 18:20:00|1706.16|1702.16|1704.76|1700.76|1709.74|1705.74|1702.42|1698.42|950
1612549500000|2021-02-05 18:25:00|1704.78|1700.78|1706.82|1702.82|1710.32|1706.32|1703.11|1699.11|937
1612549800000|2021-02-05 18:30:00|1706.74|1702.74|1715.66|1711.66|1715.69|1711.69|1706.66|1702.66|924
1612550100000|2021-02-05 18:35:00|1715.57|1711.57|1711.55|1707.55|1717.13|1713.13|1710.45|1706.45|941
1612550400000|2021-02-05 18:40:00|1711.49|1707.49|1704.25|1700.25|1713.52|1709.52|1704.03|1700.03|1006
1612550700000|2021-02-05 18:45:00|1704.17|1700.17|1700.98|1696.98|1704.59|1700.59|1695.22|1691.22|1011
1612551000000|2021-02-05 18:50:00|1700.9|1696.9|1693.87|1689.87|1705.03|1701.03|1692.79|1688.79|989
1612551300000|2021-02-05 18:55:00|1693.83|1689.83|1686.51|1682.51|1698.38|1694.38|1686.32|1682.32|962
1612551600000|2021-02-05 19:00:00|1686.56|1682.56|1699.17|1695.17|1699.25|1695.25|1686.56|1682.56|1018
1612551900000|2021-02-05 19:05:00|1699.18|1695.18|1697.01|1693.01|1702.46|1698.46|1696.62|1692.62|924
1612552200000|2021-02-05 19:10:00|1697.18|1693.18|1688.97|1684.97|1697.86|1693.86|1686.25|1682.25|978
1612552500000|2021-02-05 19:15:00|1689.03|1685.03|1695.85|1691.85|1698.98|1694.98|1687.69|1683.69|1027
1612552800000|2021-02-05 19:20:00|1695.89|1691.89|1705.23|1701.23|1706.65|1702.65|1695.83|1691.83|933
1612553100000|2021-02-05 19:25:00|1705.27|1701.27|1705.45|1701.45|1706.59|1702.59|1704.06|1700.06|855
1612553400000|2021-02-05 19:30:00|1705.5|1701.5|1716.27|1712.27|1716.45|1712.45|1705.47|1701.47|871
1612553700000|2021-02-05 19:35:00|1716.25|1712.25|1715.85|1711.85|1719.5|1715.5|1714.76|1710.76|881
1612554000000|2021-02-05 19:40:00|1715.86|1711.86|1708.54|1704.54|1715.97|1711.97|1708.07|1704.07|874
1612554300000|2021-02-05 19:45:00|1708.55|1704.55|1711.76|1707.76|1712.94|1708.94|1708.19|1704.19|874
1612554600000|2021-02-05 19:50:00|1711.77|1707.77|1712.99|1708.99|1714.44|1710.44|1709.86|1705.86|759
1612554900000|2021-02-05 19:55:00|1713.03|1709.03|1713.35|1709.35|1717.27|1713.27|1711.71|1707.71|941
1612555200000|2021-02-05 20:00:00|1713.38|1709.38|1705.9|1701.9|1713.38|1709.38|1705.68|1701.68|930
1612555500000|2021-02-05 20:05:00|1705.89|1701.89|1701.3|1697.3|1706.35|1702.35|1699.01|1695.01|987
1612555800000|2021-02-05 20:10:00|1701.32|1697.32|1707.92|1703.92|1710.61|1706.61|1701.07|1697.07|936
1612556100000|2021-02-05 20:15:00|1708.04|1704.04|1708.76|1704.76|1709.86|1705.86|1704.78|1700.78|921
1612556400000|2021-02-05 20:20:00|1708.77|1704.77|1710.86|1706.86|1712.65|1708.65|1708.75|1704.75|851
1612556700000|2021-02-05 20:25:00|1710.89|1706.89|1718.15|1714.15|1718.75|1714.75|1709.66|1705.66|900
1612557000000|2021-02-05 20:30:00|1718.13|1714.13|1720.06|1716.06|1723.75|1719.75|1717.96|1713.96|880
1612557300000|2021-02-05 20:35:00|1720.08|1716.08|1717.94|1713.94|1720.11|1716.11|1717.32|1713.32|787
1612557600000|2021-02-05 20:40:00|1717.89|1713.89|1726.15|1722.15|1727.03|1723.03|1717.45|1713.45|952
1612557900000|2021-02-05 20:45:00|1725.93|1721.93|1724.04|1720.04|1726.74|1722.74|1722.77|1718.77|791
1612558200000|2021-02-05 20:50:00|1724.05|1720.05|1723.78|1719.78|1727.52|1723.52|1723.49|1719.49|728
1612558500000|2021-02-05 20:55:00|1723.84|1719.84|1724.77|1720.77|1726.15|1722.15|1723.67|1719.67|730
1612558800000|2021-02-05 21:00:00|1724.8|1720.8|1721.49|1717.49|1724.82|1720.82|1715.68|1711.68|937
1612559100000|2021-02-05 21:05:00|1721.62|1717.62|1724.46|1720.46|1724.81|1720.81|1720.47|1716.47|720
1612559400000|2021-02-05 21:10:00|1724.48|1720.48|1726.17|1722.17|1729.12|1725.12|1724.48|1720.48|771
1612559700000|2021-02-05 21:15:00|1726.15|1722.15|1719.41|1715.41|1727.27|1723.27|1719.41|1715.41|858
1612560000000|2021-02-05 21:20:00|1719.5|1715.5|1720.68|1716.68|1721.48|1717.48|1719.13|1715.13|881
1612560300000|2021-02-05 21:25:00|1720.67|1716.67|1718.86|1714.86|1722.46|1718.46|1717.33|1713.33|782
1612560600000|2021-02-05 21:30:00|1718.81|1714.81|1720.89|1716.89|1722.31|1718.31|1718.11|1714.11|846
1612560900000|2021-02-05 21:35:00|1720.92|1716.92|1715.76|1711.76|1722.01|1718.01|1714.22|1710.22|920
1612561200000|2021-02-05 21:40:00|1715.71|1711.71|1720.32|1716.32|1721.01|1717.01|1715.57|1711.57|828
1612561500000|2021-02-05 21:45:00|1720.36|1716.36|1723.71|1719.71|1725.69|1721.69|1720.36|1716.36|777
1612561800000|2021-02-05 21:50:00|1723.58|1719.58|1722.15|1718.15|1725.26|1721.26|1721.45|1717.45|869
1612562100000|2021-02-05 21:55:00|1722.13|1718.13|1723.22|1719.22|1725.56|1721.56|1722.03|1718.03|606
1612598400000|2021-02-06 08:00:00|1722.54|1718.54|1680.81|1676.81|1722.54|1718.54|1678.21|1674.21|579
1612598700000|2021-02-06 08:05:00|1680.83|1676.83|1685.76|1681.76|1685.8|1681.8|1680.79|1676.79|839
1612599000000|2021-02-06 08:10:00|1685.75|1681.75|1684.27|1680.27|1686.36|1682.36|1683.65|1679.65|829
1612599300000|2021-02-06 08:15:00|1684.34|1680.34|1692.99|1688.99|1693|1689|1684.34|1680.34|770
1612599600000|2021-02-06 08:20:00|1693|1689|1701.69|1697.69|1701.86|1697.86|1692.99|1688.99|818
1612599900000|2021-02-06 08:25:00|1701.59|1697.59|1702.39|1698.39|1707.62|1703.62|1696.01|1692.01|811
1612600200000|2021-02-06 08:30:00|1702.37|1698.37|1700.32|1696.32|1702.37|1698.37|1698.37|1694.37|868
1612600500000|2021-02-06 08:35:00|1700.31|1696.31|1708.61|1704.61|1711.33|1707.33|1700.15|1696.15|834
1612600800000|2021-02-06 08:40:00|1708.66|1704.66|1706.95|1702.95|1710.16|1706.16|1706.68|1702.68|749
1612601100000|2021-02-06 08:45:00|1706.89|1702.89|1701.71|1697.71|1707.98|1703.98|1699.98|1695.98|867
1612601400000|2021-02-06 08:50:00|1701.77|1697.77|1703.88|1699.88|1705.33|1701.33|1701.62|1697.62|862
1612601700000|2021-02-06 08:55:00|1703.87|1699.87|1703.92|1699.92|1704.83|1700.83|1702.05|1698.05|757
1612602000000|2021-02-06 09:00:00|1703.99|1699.99|1702.57|1698.57|1704.56|1700.56|1699.87|1695.87|803
1612602300000|2021-02-06 09:05:00|1702.56|1698.56|1710.09|1706.09|1712.5|1708.5|1702.53|1698.53|961
1612602600000|2021-02-06 09:10:00|1710.1|1706.1|1719.37|1715.37|1719.39|1715.39|1709.84|1705.84|950
1612602900000|2021-02-06 09:15:00|1719.35|1715.35|1712.75|1708.75|1720.97|1716.97|1709.01|1705.01|907
1612603200000|2021-02-06 09:20:00|1712.74|1708.74|1709.1|1705.1|1714.87|1710.87|1708.95|1704.95|813
1612603500000|2021-02-06 09:25:00|1709.11|1705.11|1710.33|1706.33|1711.11|1707.11|1709.11|1705.11|729
1612603800000|2021-02-06 09:30:00|1710.34|1706.34|1707.77|1703.77|1712.54|1708.54|1706.51|1702.51|800
1612604100000|2021-02-06 09:35:00|1707.64|1703.64|1705.15|1701.15|1708.9|1704.9|1705.15|1701.15|735
1612604400000|2021-02-06 09:40:00|1705.17|1701.17|1702.65|1698.65|1706.52|1702.52|1700.65|1696.65|747
1612604700000|2021-02-06 09:45:00|1702.64|1698.64|1702.23|1698.23|1704.38|1700.38|1696.87|1692.87|815
1612605000000|2021-02-06 09:50:00|1702.24|1698.24|1702.27|1698.27|1705.5|1701.5|1702.2|1698.2|727
1612605300000|2021-02-06 09:55:00|1702.3|1698.3|1698.9|1694.9|1702.35|1698.35|1694.95|1690.95|875
1612605600000|2021-02-06 10:00:00|1698.94|1694.94|1696.36|1692.36|1699.63|1695.63|1693.42|1689.42|939
1612605900000|2021-02-06 10:05:00|1696.38|1692.38|1696.37|1692.37|1697.31|1693.31|1694.63|1690.63|826
1612606200000|2021-02-06 10:10:00|1696.35|1692.35|1695.93|1691.93|1699.45|1695.45|1695.19|1691.19|886
1612606500000|2021-02-06 10:15:00|1695.91|1691.91|1696.24|1692.24|1697.69|1693.69|1693.5|1689.5|783
1612606800000|2021-02-06 10:20:00|1696.23|1692.23|1689.15|1685.15|1696.25|1692.25|1687.15|1683.15|869
1612607100000|2021-02-06 10:25:00|1689.16|1685.16|1686.28|1682.28|1691.43|1687.43|1683.12|1679.12|897
1612607400000|2021-02-06 10:30:00|1686.31|1682.31|1682.77|1678.77|1686.7|1682.7|1680.48|1676.48|1007
1612607700000|2021-02-06 10:35:00|1682.72|1678.72|1689.16|1685.16|1691.75|1687.75|1682.72|1678.72|931
1612608000000|2021-02-06 10:40:00|1689.06|1685.06|1690.44|1686.44|1692.33|1688.33|1687.77|1683.77|791
1612608300000|2021-02-06 10:45:00|1690.55|1686.55|1690.04|1686.04|1690.73|1686.73|1688.86|1684.86|859
1612608600000|2021-02-06 10:50:00|1690.08|1686.08|1696.17|1692.17|1697.18|1693.18|1690.08|1686.08|930
1612608900000|2021-02-06 10:55:00|1696.2|1692.2|1697|1693|1698.88|1694.88|1695.71|1691.71|835
1612609200000|2021-02-06 11:00:00|1697.02|1693.02|1693.43|1689.43|1701.54|1697.54|1693.43|1689.43|1003
1612609500000|2021-02-06 11:05:00|1693.55|1689.55|1683.36|1679.36|1693.78|1689.78|1683.27|1679.27|943
1612609800000|2021-02-06 11:10:00|1683.39|1679.39|1682.48|1678.48|1686.43|1682.43|1679.43|1675.43|959
1612610100000|2021-02-06 11:15:00|1682.4|1678.4|1686.25|1682.25|1687.2|1683.2|1678.78|1674.78|1005
1612610400000|2021-02-06 11:20:00|1686.27|1682.27|1694.63|1690.63|1694.8|1690.8|1686.27|1682.27|945
1612610700000|2021-02-06 11:25:00|1694.62|1690.62|1698.78|1694.78|1701.9|1697.9|1694.07|1690.07|973
1612611000000|2021-02-06 11:30:00|1698.79|1694.79|1691.55|1687.55|1698.9|1694.9|1688.68|1684.68|948
1612611300000|2021-02-06 11:35:00|1691.64|1687.64|1689.52|1685.52|1693.92|1689.92|1689.33|1685.33|839
1612611600000|2021-02-06 11:40:00|1689.29|1685.29|1685.48|1681.48|1690.33|1686.33|1685.48|1681.48|893
1612611900000|2021-02-06 11:45:00|1685.53|1681.53|1689.37|1685.37|1689.48|1685.48|1683.7|1679.7|846
1612612200000|2021-02-06 11:50:00|1689.35|1685.35|1688.49|1684.49|1689.92|1685.92|1687.02|1683.02|761
1612612500000|2021-02-06 11:55:00|1688.46|1684.46|1682.78|1678.78|1688.8|1684.8|1681.22|1677.22|904
1612612800000|2021-02-06 12:00:00|1682.8|1678.8|1686.49|1682.49|1686.65|1682.65|1679.99|1675.99|876
1612613100000|2021-02-06 12:05:00|1686.51|1682.51|1683.84|1679.84|1686.64|1682.64|1682.48|1678.48|803
1612613400000|2021-02-06 12:10:00|1683.87|1679.87|1670.07|1666.07|1684.37|1680.37|1667.59|1663.59|922
1612613700000|2021-02-06 12:15:00|1670.05|1666.05|1679.62|1675.62|1679.64|1675.64|1670.05|1666.05|894
1612614000000|2021-02-06 12:20:00|1679.6|1675.6|1681|1677|1683.78|1679.78|1678.15|1674.15|808
1612614300000|2021-02-06 12:25:00|1681.01|1677.01|1680.79|1676.79|1682.84|1678.84|1679.99|1675.99|830
1612614600000|2021-02-06 12:30:00|1680.81|1676.81|1692.45|1688.45|1692.73|1688.73|1680.78|1676.78|942
1612614900000|2021-02-06 12:35:00|1692.48|1688.48|1690.45|1686.45|1693.96|1689.96|1689.7|1685.7|897
1612615200000|2021-02-06 12:40:00|1690.44|1686.44|1689.88|1685.88|1692.03|1688.03|1687.66|1683.66|865
1612615500000|2021-02-06 12:45:00|1689.89|1685.89|1690.16|1686.16|1692.65|1688.65|1685.23|1681.23|804
1612615800000|2021-02-06 12:50:00|1690.15|1686.15|1686.31|1682.31|1690.15|1686.15|1685|1681|878
1612616100000|2021-02-06 12:55:00|1686.3|1682.3|1680.01|1676.01|1686.5|1682.5|1680.01|1676.01|803
1612616400000|2021-02-06 13:00:00|1679.89|1675.89|1678.34|1674.34|1681.29|1677.29|1675.42|1671.42|953
1612616700000|2021-02-06 13:05:00|1678.3|1674.3|1682.71|1678.71|1682.89|1678.89|1678.29|1674.29|791
1612617000000|2021-02-06 13:10:00|1682.7|1678.7|1684.73|1680.73|1686.43|1682.43|1682.65|1678.65|730
1612617300000|2021-02-06 13:15:00|1684.72|1680.72|1689.74|1685.74|1689.74|1685.74|1681.75|1677.75|750
1612617600000|2021-02-06 13:20:00|1689.76|1685.76|1687.95|1683.95|1690.78|1686.78|1685.89|1681.89|922
1612617900000|2021-02-06 13:25:00|1688|1684|1690.81|1686.81|1692.09|1688.09|1687.95|1683.95|769
1612618200000|2021-02-06 13:30:00|1690.8|1686.8|1688.91|1684.91|1691.05|1687.05|1688.56|1684.56|741
1612618500000|2021-02-06 13:35:00|1688.93|1684.93|1686.88|1682.88|1689.57|1685.57|1684.64|1680.64|773
1612618800000|2021-02-06 13:40:00|1686.87|1682.87|1686.86|1682.86|1687.63|1683.63|1686.23|1682.23|604
1612619100000|2021-02-06 13:45:00|1686.92|1682.92|1683.81|1679.81|1687.61|1683.61|1681.51|1677.51|647
1612619400000|2021-02-06 13:50:00|1683.84|1679.84|1683.96|1679.96|1686.88|1682.88|1683.42|1679.42|905
1612619700000|2021-02-06 13:55:00|1683.97|1679.97|1680.42|1676.42|1684.37|1680.37|1678.12|1674.12|863
1612620000000|2021-02-06 14:00:00|1680.41|1676.41|1685.77|1681.77|1685.87|1681.87|1680.41|1676.41|892
1612620300000|2021-02-06 14:05:00|1685.74|1681.74|1683.49|1679.49|1688.82|1684.82|1682.15|1678.15|926
1612620600000|2021-02-06 14:10:00|1683.44|1679.44|1684.53|1680.53|1685.76|1681.76|1683.14|1679.14|719
1612620900000|2021-02-06 14:15:00|1684.54|1680.54|1690.45|1686.45|1690.67|1686.67|1684.49|1680.49|881
1612621200000|2021-02-06 14:20:00|1690.39|1686.39|1701.02|1697.02|1701.02|1697.02|1690.39|1686.39|947
1612621500000|2021-02-06 14:25:00|1701.05|1697.05|1694.95|1690.95|1701.66|1697.66|1693.84|1689.84|930
1612621800000|2021-02-06 14:30:00|1694.96|1690.96|1700.18|1696.18|1700.22|1696.22|1693.87|1689.87|842
1612622100000|2021-02-06 14:35:00|1700.19|1696.19|1694.61|1690.61|1700.66|1696.66|1694.61|1690.61|906
1612622400000|2021-02-06 14:40:00|1694.46|1690.46|1694.5|1690.5|1696.38|1692.38|1693.53|1689.53|894
1612622700000|2021-02-06 14:45:00|1694.52|1690.52|1693.28|1689.28|1695.8|1691.8|1691.69|1687.69|904
1612623000000|2021-02-06 14:50:00|1693.29|1689.29|1689.42|1685.42|1693.39|1689.39|1689.41|1685.41|799
1612623300000|2021-02-06 14:55:00|1689.45|1685.45|1691.46|1687.46|1693.14|1689.14|1689.45|1685.45|796
1612623600000|2021-02-06 15:00:00|1691.39|1687.39|1690.68|1686.68|1691.76|1687.76|1689.64|1685.64|864
1612623900000|2021-02-06 15:05:00|1690.74|1686.74|1695.9|1691.9|1696.52|1692.52|1690.74|1686.74|898
1612624200000|2021-02-06 15:10:00|1695.91|1691.91|1694.67|1690.67|1696.3|1692.3|1692.08|1688.08|691
1612624500000|2021-02-06 15:15:00|1694.63|1690.63|1697.66|1693.66|1699.97|1695.97|1694.63|1690.63|797
1612624800000|2021-02-06 15:20:00|1697.68|1693.68|1691.83|1687.83|1699.21|1695.21|1689.83|1685.83|840
1612625100000|2021-02-06 15:25:00|1691.82|1687.82|1691.68|1687.68|1693.12|1689.12|1688.01|1684.01|834
1612625400000|2021-02-06 15:30:00|1691.66|1687.66|1690.65|1686.65|1693.9|1689.9|1688.94|1684.94|885
1612625700000|2021-02-06 15:35:00|1690.7|1686.7|1684.1|1680.1|1690.8|1686.8|1683.6|1679.6|867
1612626000000|2021-02-06 15:40:00|1684.09|1680.09|1685.01|1681.01|1685.01|1681.01|1682.53|1678.53|888
1612626300000|2021-02-06 15:45:00|1684.84|1680.84|1685.37|1681.37|1686.31|1682.31|1683.23|1679.23|851
1612626600000|2021-02-06 15:50:00|1685.4|1681.4|1682.79|1678.79|1685.41|1681.41|1681.15|1677.15|787
1612626900000|2021-02-06 15:55:00|1682.76|1678.76|1678.96|1674.96|1683.01|1679.01|1678.68|1674.68|869
1612627200000|2021-02-06 16:00:00|1678.95|1674.95|1673.71|1669.71|1679.58|1675.58|1662.21|1658.21|1015
1612627500000|2021-02-06 16:05:00|1673.7|1669.7|1671.08|1667.08|1680.92|1676.92|1670.34|1666.34|983
1612627800000|2021-02-06 16:10:00|1671.12|1667.12|1676.87|1672.87|1676.89|1672.89|1671.09|1667.09|863
1612628100000|2021-02-06 16:15:00|1676.86|1672.86|1683.74|1679.74|1685.47|1681.47|1676.7|1672.7|891
1612628400000|2021-02-06 16:20:00|1683.73|1679.73|1686.02|1682.02|1689.13|1685.13|1683.73|1679.73|899
1612628700000|2021-02-06 16:25:00|1686.01|1682.01|1688.35|1684.35|1689.59|1685.59|1684.37|1680.37|884
1612629000000|2021-02-06 16:30:00|1688.27|1684.27|1688.09|1684.09|1689.39|1685.39|1686.96|1682.96|851
1612629300000|2021-02-06 16:35:00|1688.1|1684.1|1691.65|1687.65|1692.54|1688.54|1688.07|1684.07|776
1612629600000|2021-02-06 16:40:00|1691.67|1687.67|1692.82|1688.82|1692.82|1688.82|1688.56|1684.56|738
1612629900000|2021-02-06 16:45:00|1692.83|1688.83|1694.9|1690.9|1695.34|1691.34|1692.83|1688.83|777
1612630200000|2021-02-06 16:50:00|1694.87|1690.87|1695.58|1691.58|1695.96|1691.96|1693.97|1689.97|719
1612630500000|2021-02-06 16:55:00|1695.62|1691.62|1698.26|1694.26|1698.33|1694.33|1694.82|1690.82|640
1612630800000|2021-02-06 17:00:00|1698.27|1694.27|1694.99|1690.99|1698.84|1694.84|1692.36|1688.36|771
1612631100000|2021-02-06 17:05:00|1694.97|1690.97|1693.59|1689.59|1697.45|1693.45|1691.65|1687.65|854
1612631400000|2021-02-06 17:10:00|1693.55|1689.55|1691.02|1687.02|1693.57|1689.57|1690.26|1686.26|737
1612631700000|2021-02-06 17:15:00|1690.98|1686.98|1686.43|1682.43|1691.91|1687.91|1684.33|1680.33|805
1612632000000|2021-02-06 17:20:00|1686.4|1682.4|1689.37|1685.37|1691.51|1687.51|1685.39|1681.39|849
1612632300000|2021-02-06 17:25:00|1689.36|1685.36|1692.85|1688.85|1693.86|1689.86|1688.95|1684.95|804
1612632600000|2021-02-06 17:30:00|1692.83|1688.83|1691.1|1687.1|1694.76|1690.76|1690.03|1686.03|732
1612632900000|2021-02-06 17:35:00|1691.07|1687.07|1694.59|1690.59|1695.07|1691.07|1690.95|1686.95|906
1612633200000|2021-02-06 17:40:00|1694.6|1690.6|1694.36|1690.36|1695.11|1691.11|1692.91|1688.91|715
1612633500000|2021-02-06 17:45:00|1694.35|1690.35|1705.41|1701.41|1705.74|1701.74|1694.29|1690.29|817
1612633800000|2021-02-06 17:50:00|1705.4|1701.4|1709.12|1705.12|1710.73|1706.73|1705.27|1701.27|870
1612634100000|2021-02-06 17:55:00|1709.1|1705.1|1709.16|1705.16|1712.19|1708.19|1707.45|1703.45|848
1612634400000|2021-02-06 18:00:00|1709.18|1705.18|1710|1706|1711.27|1707.27|1708.29|1704.29|902
1612634700000|2021-02-06 18:05:00|1709.98|1705.98|1714.93|1710.93|1717.94|1713.94|1709.59|1705.59|713
1612635000000|2021-02-06 18:10:00|1714.95|1710.95|1707.78|1703.78|1716.5|1712.5|1707.78|1703.78|882
1612635300000|2021-02-06 18:15:00|1707.72|1703.72|1703.66|1699.66|1709.87|1705.87|1702.61|1698.61|883
1612635600000|2021-02-06 18:20:00|1703.61|1699.61|1697.27|1693.27|1704.11|1700.11|1696.81|1692.81|842
1612635900000|2021-02-06 18:25:00|1697.29|1693.29|1699.55|1695.55|1700.95|1696.95|1697.29|1693.29|887
1612636200000|2021-02-06 18:30:00|1699.41|1695.41|1701.65|1697.65|1701.65|1697.65|1698.31|1694.31|769
1612636500000|2021-02-06 18:35:00|1701.72|1697.72|1702.49|1698.49|1703.71|1699.71|1701.39|1697.39|775
1612636800000|2021-02-06 18:40:00|1702.48|1698.48|1702.26|1698.26|1702.77|1698.77|1701.17|1697.17|707
1612637100000|2021-02-06 18:45:00|1702.25|1698.25|1705.69|1701.69|1706.74|1702.74|1702.25|1698.25|810
1612637400000|2021-02-06 18:50:00|1705.67|1701.67|1708.9|1704.9|1708.9|1704.9|1705.55|1701.55|716
1612637700000|2021-02-06 18:55:00|1708.92|1704.92|1711.8|1707.8|1712.71|1708.71|1708.71|1704.71|801
1612638000000|2021-02-06 19:00:00|1711.82|1707.82|1711.14|1707.14|1716.38|1712.38|1710.59|1706.59|810
1612638300000|2021-02-06 19:05:00|1711.15|1707.15|1712.88|1708.88|1714.71|1710.71|1707.85|1703.85|755
1612638600000|2021-02-06 19:10:00|1712.91|1708.91|1712.82|1708.82|1713.91|1709.91|1712.17|1708.17|694
1612638900000|2021-02-06 19:15:00|1712.81|1708.81|1716.5|1712.5|1716.53|1712.53|1712.81|1708.81|665
1612639200000|2021-02-06 19:20:00|1716.62|1712.62|1714.55|1710.55|1718.33|1714.33|1713.72|1709.72|779
1612639500000|2021-02-06 19:25:00|1714.57|1710.57|1718.69|1714.69|1719.79|1715.79|1714.5|1710.5|730
1612639800000|2021-02-06 19:30:00|1718.68|1714.68|1709.12|1705.12|1718.9|1714.9|1708.87|1704.87|776
1612640100000|2021-02-06 19:35:00|1709.11|1705.11|1703.77|1699.77|1711.3|1707.3|1701.11|1697.11|840
1612640400000|2021-02-06 19:40:00|1703.88|1699.88|1709.92|1705.92|1711.49|1707.49|1703.43|1699.43|953
1612640700000|2021-02-06 19:45:00|1709.95|1705.95|1710.97|1706.97|1713.57|1709.57|1709.92|1705.92|877
1612641000000|2021-02-06 19:50:00|1711.01|1707.01|1713.27|1709.27|1715.4|1711.4|1710.38|1706.38|650
1612641300000|2021-02-06 19:55:00|1713.26|1709.26|1712.26|1708.26|1714.85|1710.85|1710.58|1706.58|675
1612641600000|2021-02-06 20:00:00|1712.27|1708.27|1709.59|1705.59|1713.49|1709.49|1706.4|1702.4|841
1612641900000|2021-02-06 20:05:00|1709.56|1705.56|1706.65|1702.65|1709.79|1705.79|1703.88|1699.88|855
1612642200000|2021-02-06 20:10:00|1706.45|1702.45|1702.59|1698.59|1707.37|1703.37|1702.42|1698.42|829
1612642500000|2021-02-06 20:15:00|1702.52|1698.52|1693.85|1689.85|1702.52|1698.52|1687.52|1683.52|879
1612642800000|2021-02-06 20:20:00|1693.93|1689.93|1696.28|1692.28|1697.67|1693.67|1693.91|1689.91|862
1612643100000|2021-02-06 20:25:00|1696.3|1692.3|1697.31|1693.31|1698.13|1694.13|1695.61|1691.61|808
1612643400000|2021-02-06 20:30:00|1697.33|1693.33|1690.3|1686.3|1697.73|1693.73|1689.45|1685.45|913
1612643700000|2021-02-06 20:35:00|1690.32|1686.32|1690.57|1686.57|1692.3|1688.3|1688.79|1684.79|767
1612644000000|2021-02-06 20:40:00|1690.58|1686.58|1694.01|1690.01|1694.01|1690.01|1690.57|1686.57|670
1612644300000|2021-02-06 20:45:00|1694.02|1690.02|1695.99|1691.99|1696.32|1692.32|1693.02|1689.02|689
1612644600000|2021-02-06 20:50:00|1695.97|1691.97|1699.88|1695.88|1701.46|1697.46|1695.5|1691.5|778
1612644900000|2021-02-06 20:55:00|1699.87|1695.87|1698.37|1694.37|1701.18|1697.18|1697.94|1693.94|677
1612645200000|2021-02-06 21:00:00|1698.43|1694.43|1700.76|1696.76|1702.87|1698.87|1698.43|1694.43|781
1612645500000|2021-02-06 21:05:00|1700.8|1696.8|1698.55|1694.55|1700.93|1696.93|1697.97|1693.97|734
1612645800000|2021-02-06 21:10:00|1698.57|1694.57|1698|1694|1700.43|1696.43|1697.91|1693.91|646
1612646100000|2021-02-06 21:15:00|1698.02|1694.02|1704.03|1700.03|1704.06|1700.06|1698.02|1694.02|661
1612646400000|2021-02-06 21:20:00|1704.05|1700.05|1707.35|1703.35|1707.35|1703.35|1703.15|1699.15|768
1612646700000|2021-02-06 21:25:00|1707.4|1703.4|1707|1703|1710.11|1706.11|1706.31|1702.31|763
1612647000000|2021-02-06 21:30:00|1706.96|1702.96|1712.52|1708.52|1714.06|1710.06|1706.91|1702.91|750
1612647300000|2021-02-06 21:35:00|1712.56|1708.56|1715.95|1711.95|1716.86|1712.86|1711.14|1707.14|790
1612647600000|2021-02-06 21:40:00|1715.97|1711.97|1716.62|1712.62|1719.11|1715.11|1715.97|1711.97|722
1612647900000|2021-02-06 21:45:00|1716.61|1712.61|1716.7|1712.7|1718.78|1714.78|1716.48|1712.48|620
1612648200000|2021-02-06 21:50:00|1716.76|1712.76|1716.45|1712.45|1717.57|1713.57|1714.68|1710.68|690
1612648500000|2021-02-06 21:55:00|1716.44|1712.44|1713.36|1709.36|1716.55|1712.55|1713.36|1709.36|462
1612648800000|2021-02-06 22:00:00|1713.34|1709.34|1710.88|1706.88|1715.34|1711.34|1710.46|1706.46|671
1612649100000|2021-02-06 22:05:00|1710.89|1706.89|1721.25|1717.25|1721.83|1717.83|1710.74|1706.74|724
1612649400000|2021-02-06 22:10:00|1721.24|1717.24|1716.58|1712.58|1722.39|1718.39|1714.29|1710.29|722
1612649700000|2021-02-06 22:15:00|1716.3|1712.3|1717.85|1713.85|1718.38|1714.38|1716.06|1712.06|596
1612650000000|2021-02-06 22:20:00|1717.57|1713.57|1712.11|1708.11|1717.6|1713.6|1711.94|1707.94|626
1612650300000|2021-02-06 22:25:00|1712.1|1708.1|1713.95|1709.95|1714.65|1710.65|1712.1|1708.1|523
1612650600000|2021-02-06 22:30:00|1713.98|1709.98|1713.17|1709.17|1716.31|1712.31|1712.78|1708.78|464
1612650900000|2021-02-06 22:35:00|1713.16|1709.16|1712.78|1708.78|1713.29|1709.29|1711.38|1707.38|513
1612651200000|2021-02-06 22:40:00|1712.81|1708.81|1711.18|1707.18|1713.74|1709.74|1711|1707|351
1612651500000|2021-02-06 22:45:00|1711.17|1707.17|1704.66|1700.66|1711.19|1707.19|1704.23|1700.23|637
1612651800000|2021-02-06 22:50:00|1704.65|1700.65|1707.78|1703.78|1708.26|1704.26|1701.15|1697.15|720
1612652100000|2021-02-06 22:55:00|1707.77|1703.77|1706.79|1702.79|1708.75|1704.75|1704.04|1700.04|738
1612652400000|2021-02-06 23:00:00|1706.78|1702.78|1699.99|1695.99|1707.79|1703.79|1699.41|1695.41|834
1612652700000|2021-02-06 23:05:00|1699.92|1695.92|1697.76|1693.76|1702.64|1698.64|1696.49|1692.49|736
1612653000000|2021-02-06 23:10:00|1697.74|1693.74|1693.99|1689.99|1698.92|1694.92|1693.97|1689.97|915
1612653300000|2021-02-06 23:15:00|1694.03|1690.03|1692.26|1688.26|1697.71|1693.71|1689.58|1685.58|955
1612653600000|2021-02-06 23:20:00|1692.35|1688.35|1691.3|1687.3|1693.56|1689.56|1689.53|1685.53|910
1612653900000|2021-02-06 23:25:00|1691.31|1687.31|1682.36|1678.36|1691.38|1687.38|1680.7|1676.7|905
1612654200000|2021-02-06 23:30:00|1682.31|1678.31|1685.98|1681.98|1688.89|1684.89|1681.85|1677.85|982
1612654500000|2021-02-06 23:35:00|1685.97|1681.97|1684.88|1680.88|1686.99|1682.99|1683.29|1679.29|922
1612654800000|2021-02-06 23:40:00|1684.87|1680.87|1688.3|1684.3|1689.26|1685.26|1683.95|1679.95|967
1612655100000|2021-02-06 23:45:00|1688.31|1684.31|1683.85|1679.85|1689.29|1685.29|1681.31|1677.31|892
1612655400000|2021-02-06 23:50:00|1683.83|1679.83|1684.97|1680.97|1686.28|1682.28|1678.24|1674.24|920
1612655700000|2021-02-06 23:55:00|1684.96|1680.96|1681.36|1677.36|1686.84|1682.84|1680.37|1676.37|883
1612656000000|2021-02-07 00:00:00|1681.4|1677.4|1684.39|1680.39|1686.43|1682.43|1675.21|1671.21|1068
1612656300000|2021-02-07 00:05:00|1684.42|1680.42|1684.97|1680.97|1687.29|1683.29|1682.42|1678.42|953
1612656600000|2021-02-07 00:10:00|1685.02|1681.02|1691.11|1687.11|1693.66|1689.66|1684.3|1680.3|888
1612656900000|2021-02-07 00:15:00|1691.1|1687.1|1693.03|1689.03|1696.61|1692.61|1690.29|1686.29|928
1612657200000|2021-02-07 00:20:00|1693.08|1689.08|1689.11|1685.11|1693.11|1689.11|1688.23|1684.23|900
1612657500000|2021-02-07 00:25:00|1689.13|1685.13|1691.09|1687.09|1691.31|1687.31|1687.98|1683.98|850
1612657800000|2021-02-07 00:30:00|1691.05|1687.05|1689.62|1685.62|1691.19|1687.19|1687.49|1683.49|807
1612658100000|2021-02-07 00:35:00|1689.6|1685.6|1690.29|1686.29|1690.84|1686.84|1685.25|1681.25|923
1612658400000|2021-02-07 00:40:00|1690.31|1686.31|1685.96|1681.96|1690.38|1686.38|1685.67|1681.67|719
1612658700000|2021-02-07 00:45:00|1685.94|1681.94|1685.8|1681.8|1690.1|1686.1|1685.1|1681.1|720
1612659000000|2021-02-07 00:50:00|1685.85|1681.85|1682.21|1678.21|1687.15|1683.15|1681.34|1677.34|715
1612659300000|2021-02-07 00:55:00|1682.22|1678.22|1687.32|1683.32|1687.32|1683.32|1682.21|1678.21|649
1612659600000|2021-02-07 01:00:00|1687.3|1683.3|1688.14|1684.14|1688.74|1684.74|1685.06|1681.06|676
1612659900000|2021-02-07 01:05:00|1688.12|1684.12|1687.35|1683.35|1689.78|1685.78|1685.56|1681.56|656
1612660200000|2021-02-07 01:10:00|1687.73|1683.73|1677.65|1673.65|1688.62|1684.62|1677.05|1673.05|834
1612660500000|2021-02-07 01:15:00|1677.61|1673.61|1676.47|1672.47|1682.26|1678.26|1676.16|1672.16|819
1612660800000|2021-02-07 01:20:00|1676.42|1672.42|1675.66|1671.66|1677.75|1673.75|1673.13|1669.13|768
1612661100000|2021-02-07 01:25:00|1675.67|1671.67|1677.14|1673.14|1677.89|1673.89|1674.35|1670.35|810
1612661400000|2021-02-07 01:30:00|1677.17|1673.17|1684.14|1680.14|1685.18|1681.18|1677.17|1673.17|811
1612661700000|2021-02-07 01:35:00|1684.15|1680.15|1676.22|1672.22|1684.92|1680.92|1676.21|1672.21|702
1612662000000|2021-02-07 01:40:00|1676.2|1672.2|1663.81|1659.81|1676.2|1672.2|1663.43|1659.43|907
1612662300000|2021-02-07 01:45:00|1663.82|1659.82|1661.79|1657.79|1663.9|1659.9|1656.84|1652.84|905
1612662600000|2021-02-07 01:50:00|1661.77|1657.77|1642.29|1638.29|1662.93|1658.93|1639.29|1635.29|981
1612662900000|2021-02-07 01:55:00|1642.14|1638.14|1645.92|1641.92|1646.92|1642.92|1637.33|1633.33|1009
1612663200000|2021-02-07 02:00:00|1645.91|1641.91|1648.06|1644.06|1650.46|1646.46|1637.78|1633.78|1033
1612663500000|2021-02-07 02:05:00|1648.02|1644.02|1646.22|1642.22|1648.93|1644.93|1644.36|1640.36|933
1612663800000|2021-02-07 02:10:00|1646.17|1642.17|1639.14|1635.14|1646.62|1642.62|1638.13|1634.13|875
1612664100000|2021-02-07 02:15:00|1639.09|1635.09|1616.55|1612.55|1639.11|1635.11|1616.55|1612.55|1037
1612664400000|2021-02-07 02:20:00|1616.52|1612.52|1617.52|1613.52|1621.37|1617.37|1614.03|1610.03|1046
1612664700000|2021-02-07 02:25:00|1617.4|1613.4|1628.98|1624.98|1628.98|1624.98|1617.22|1613.22|954
1612665000000|2021-02-07 02:30:00|1628.99|1624.99|1625.66|1621.66|1628.99|1624.99|1620.78|1616.78|949
1612665300000|2021-02-07 02:35:00|1625.67|1621.67|1628.73|1624.73|1629.01|1625.01|1625.12|1621.12|835
1612665600000|2021-02-07 02:40:00|1628.74|1624.74|1632.89|1628.89|1633.96|1629.96|1628.48|1624.48|924
1612665900000|2021-02-07 02:45:00|1632.85|1628.85|1638.34|1634.34|1638.98|1634.98|1631.49|1627.49|867
1612666200000|2021-02-07 02:50:00|1638.35|1634.35|1634.96|1630.96|1638.92|1634.92|1630.75|1626.75|923
1612666500000|2021-02-07 02:55:00|1634.97|1630.97|1632.59|1628.59|1635.19|1631.19|1631.04|1627.04|800
1612666800000|2021-02-07 03:00:00|1632.55|1628.55|1631.72|1627.72|1632.55|1628.55|1625.06|1621.06|945
1612667100000|2021-02-07 03:05:00|1631.73|1627.73|1632.76|1628.76|1635.01|1631.01|1629.54|1625.54|843
1612667400000|2021-02-07 03:10:00|1632.85|1628.85|1635.45|1631.45|1636.57|1632.57|1632.13|1628.13|788
1612667700000|2021-02-07 03:15:00|1635.5|1631.5|1632.03|1628.03|1636.13|1632.13|1631.64|1627.64|761
1612668000000|2021-02-07 03:20:00|1632.04|1628.04|1632.93|1628.93|1635.45|1631.45|1628.63|1624.63|826
1612668300000|2021-02-07 03:25:00|1632.95|1628.95|1632.42|1628.42|1635.52|1631.52|1630.69|1626.69|768
1612668600000|2021-02-07 03:30:00|1632.39|1628.39|1625.2|1621.2|1633.86|1629.86|1624.88|1620.88|904
1612668900000|2021-02-07 03:35:00|1625.03|1621.03|1628.14|1624.14|1628.24|1624.24|1623.74|1619.74|825
1612669200000|2021-02-07 03:40:00|1628.13|1624.13|1624.52|1620.52|1628.76|1624.76|1621.88|1617.88|852
1612669500000|2021-02-07 03:45:00|1624.5|1620.5|1628.92|1624.92|1630.07|1626.07|1619.35|1615.35|825
1612669800000|2021-02-07 03:50:00|1628.95|1624.95|1620.37|1616.37|1628.98|1624.98|1620.33|1616.33|733
1612670100000|2021-02-07 03:55:00|1620.28|1616.28|1630.96|1626.96|1631.89|1627.89|1620.28|1616.28|902
1612670400000|2021-02-07 04:00:00|1630.87|1626.87|1627.43|1623.43|1630.87|1626.87|1624.27|1620.27|984
1612670700000|2021-02-07 04:05:00|1627.44|1623.44|1635.15|1631.15|1635.15|1631.15|1626.97|1622.97|864
1612671000000|2021-02-07 04:10:00|1635.16|1631.16|1635.65|1631.65|1635.71|1631.71|1632.01|1628.01|827
1612671300000|2021-02-07 04:15:00|1635.66|1631.66|1632.64|1628.64|1635.87|1631.87|1632.48|1628.48|838
1612671600000|2021-02-07 04:20:00|1632.62|1628.62|1626.81|1622.81|1633.58|1629.58|1625.44|1621.44|934
1612671900000|2021-02-07 04:25:00|1626.95|1622.95|1625.44|1621.44|1627.14|1623.14|1623.18|1619.18|954
1612672200000|2021-02-07 04:30:00|1625.43|1621.43|1613.22|1609.22|1625.43|1621.43|1610.07|1606.07|982
1612672500000|2021-02-07 04:35:00|1613.24|1609.24|1605.01|1601.01|1614.3|1610.3|1604.26|1600.26|1017
1612672800000|2021-02-07 04:40:00|1605.04|1601.04|1608.48|1604.48|1611.08|1607.08|1604.99|1600.99|1042
1612673100000|2021-02-07 04:45:00|1608.24|1604.24|1602.2|1598.2|1608.29|1604.29|1590.7|1586.7|1025
1612673400000|2021-02-07 04:50:00|1602.17|1598.17|1610.81|1606.81|1611.95|1607.95|1602|1598|891
1612673700000|2021-02-07 04:55:00|1610.83|1606.83|1611.56|1607.56|1614.39|1610.39|1609.51|1605.51|970
1612674000000|2021-02-07 05:00:00|1611.57|1607.57|1618.89|1614.89|1619.5|1615.5|1605.94|1601.94|975
1612674300000|2021-02-07 05:05:00|1618.88|1614.88|1614.13|1610.13|1619|1615|1614.13|1610.13|822
1612674600000|2021-02-07 05:10:00|1614.12|1610.12|1616.9|1612.9|1618.12|1614.12|1612.95|1608.95|827
1612674900000|2021-02-07 05:15:00|1616.92|1612.92|1618.45|1614.45|1618.73|1614.73|1614.17|1610.17|823
1612675200000|2021-02-07 05:20:00|1618.47|1614.47|1620.45|1616.45|1620.58|1616.58|1613.44|1609.44|966
1612675500000|2021-02-07 05:25:00|1620.47|1616.47|1615.72|1611.72|1620.47|1616.47|1615.17|1611.17|877
1612675800000|2021-02-07 05:30:00|1615.7|1611.7|1608.9|1604.9|1615.7|1611.7|1605.68|1601.68|913
1612676100000|2021-02-07 05:35:00|1608.86|1604.86|1618.76|1614.76|1618.92|1614.92|1608.72|1604.72|872
1612676400000|2021-02-07 05:40:00|1618.74|1614.74|1620.95|1616.95|1622.17|1618.17|1617.88|1613.88|849
1612676700000|2021-02-07 05:45:00|1621.32|1617.32|1622.04|1618.04|1622.52|1618.52|1617.41|1613.41|947
1612677000000|2021-02-07 05:50:00|1622.05|1618.05|1623.11|1619.11|1623.91|1619.91|1621.38|1617.38|846
1612677300000|2021-02-07 05:55:00|1623.07|1619.07|1618.82|1614.82|1623.14|1619.14|1618.82|1614.82|787
1612677600000|2021-02-07 06:00:00|1618.83|1614.83|1620.88|1616.88|1622.26|1618.26|1617.61|1613.61|838
1612677900000|2021-02-07 06:05:00|1620.87|1616.87|1614.87|1610.87|1620.9|1616.9|1614.86|1610.86|814
1612678200000|2021-02-07 06:10:00|1614.88|1610.88|1612.79|1608.79|1617.23|1613.23|1612.33|1608.33|779
1612678500000|2021-02-07 06:15:00|1612.77|1608.77|1614.58|1610.58|1617.29|1613.29|1610.07|1606.07|897
1612678800000|2021-02-07 06:20:00|1614.57|1610.57|1619.57|1615.57|1619.78|1615.78|1614.55|1610.55|855
1612679100000|2021-02-07 06:25:00|1619.63|1615.63|1619.42|1615.42|1620.84|1616.84|1618.59|1614.59|764
1612679400000|2021-02-07 06:30:00|1619.46|1615.46|1621.03|1617.03|1622.08|1618.08|1616.9|1612.9|848
1612679700000|2021-02-07 06:35:00|1621.04|1617.04|1620.57|1616.57|1621.17|1617.17|1618.49|1614.49|754
1612680000000|2021-02-07 06:40:00|1620.51|1616.51|1620.15|1616.15|1621.27|1617.27|1619.64|1615.64|765
1612680300000|2021-02-07 06:45:00|1620.13|1616.13|1617.24|1613.24|1620.15|1616.15|1616.61|1612.61|694
1612680600000|2021-02-07 06:50:00|1617.26|1613.26|1614.12|1610.12|1617.87|1613.87|1613.32|1609.32|778
1612680900000|2021-02-07 06:55:00|1614.13|1610.13|1614.29|1610.29|1616.5|1612.5|1613.31|1609.31|809
1612681200000|2021-02-07 07:00:00|1614.3|1610.3|1619.47|1615.47|1620.43|1616.43|1610.59|1606.59|872
1612681500000|2021-02-07 07:05:00|1619.44|1615.44|1629.1|1625.1|1629.67|1625.67|1619.41|1615.41|907
1612681800000|2021-02-07 07:10:00|1629.19|1625.19|1632.35|1628.35|1632.97|1628.97|1627.47|1623.47|711
1612682100000|2021-02-07 07:15:00|1632.42|1628.42|1632.93|1628.93|1633.54|1629.54|1629.48|1625.48|813
1612682400000|2021-02-07 07:20:00|1632.92|1628.92|1633.03|1629.03|1633.63|1629.63|1629.59|1625.59|804
1612682700000|2021-02-07 07:25:00|1632.99|1628.99|1634.58|1630.58|1634.83|1630.83|1630.76|1626.76|843
1612683000000|2021-02-07 07:30:00|1634.6|1630.6|1633.45|1629.45|1634.93|1630.93|1632.01|1628.01|802
1612683300000|2021-02-07 07:35:00|1633.43|1629.43|1633.86|1629.86|1634.57|1630.57|1632.32|1628.32|766
1612683600000|2021-02-07 07:40:00|1633.85|1629.85|1635.33|1631.33|1638.76|1634.76|1633.61|1629.61|694
1612683900000|2021-02-07 07:45:00|1635.34|1631.34|1641.57|1637.57|1641.71|1637.71|1635.29|1631.29|812
1612684200000|2021-02-07 07:50:00|1641.61|1637.61|1639.93|1635.93|1641.99|1637.99|1639.91|1635.91|689
1612684500000|2021-02-07 07:55:00|1639.92|1635.92|1636.39|1632.39|1640.44|1636.44|1636.29|1632.29|774
1612684800000|2021-02-07 08:00:00|1636.34|1632.34|1635.47|1631.47|1636.99|1632.99|1633.32|1629.32|928
1612685100000|2021-02-07 08:05:00|1635.48|1631.48|1641.97|1637.97|1644.13|1640.13|1635.48|1631.48|831
1612685400000|2021-02-07 08:10:00|1642|1638|1647.32|1643.32|1647.43|1643.43|1640.63|1636.63|793
1612685700000|2021-02-07 08:15:00|1647.45|1643.45|1649.9|1645.9|1650.31|1646.31|1645.55|1641.55|835
1612686000000|2021-02-07 08:20:00|1649.91|1645.91|1649.52|1645.52|1650.34|1646.34|1648.91|1644.91|845
1612686300000|2021-02-07 08:25:00|1649.51|1645.51|1644.64|1640.64|1649.52|1645.52|1644.49|1640.49|928
1612686600000|2021-02-07 08:30:00|1644.53|1640.53|1643.92|1639.92|1645.35|1641.35|1640.72|1636.72|887
1612686900000|2021-02-07 08:35:00|1643.89|1639.89|1647.08|1643.08|1647.52|1643.52|1642.09|1638.09|910
1612687200000|2021-02-07 08:40:00|1647.1|1643.1|1641.22|1637.22|1647.58|1643.58|1641.22|1637.22|842
1612687500000|2021-02-07 08:45:00|1641.23|1637.23|1641.29|1637.29|1641.73|1637.73|1639.48|1635.48|818
1612687800000|2021-02-07 08:50:00|1641.25|1637.25|1642.81|1638.81|1643.1|1639.1|1639.78|1635.78|752
1612688100000|2021-02-07 08:55:00|1642.8|1638.8|1644.09|1640.09|1644.1|1640.1|1639.54|1635.54|857
1612688400000|2021-02-07 09:00:00|1644.08|1640.08|1641.01|1637.01|1644.24|1640.24|1639.18|1635.18|824
1612688700000|2021-02-07 09:05:00|1640.98|1636.98|1641.69|1637.69|1641.76|1637.76|1640.19|1636.19|792
1612689000000|2021-02-07 09:10:00|1641.75|1637.75|1642.71|1638.71|1644|1640|1641.75|1637.75|791
1612689300000|2021-02-07 09:15:00|1642.72|1638.72|1637.52|1633.52|1644.76|1640.76|1637.5|1633.5|811
1612689600000|2021-02-07 09:20:00|1637.54|1633.54|1636.67|1632.67|1638.95|1634.95|1635.12|1631.12|775
1612689900000|2021-02-07 09:25:00|1636.7|1632.7|1639.05|1635.05|1639.66|1635.66|1636.7|1632.7|663
1612690200000|2021-02-07 09:30:00|1639|1635|1641.41|1637.41|1644.29|1640.29|1638.59|1634.59|733
1612690500000|2021-02-07 09:35:00|1641.4|1637.4|1642.96|1638.96|1643.8|1639.8|1640.11|1636.11|831
1612690800000|2021-02-07 09:40:00|1642.95|1638.95|1640.57|1636.57|1643.58|1639.58|1640.27|1636.27|811
1612691100000|2021-02-07 09:45:00|1640.6|1636.6|1643.1|1639.1|1643.67|1639.67|1640.6|1636.6|851
1612691400000|2021-02-07 09:50:00|1643.09|1639.09|1644.4|1640.4|1645.46|1641.46|1642.9|1638.9|756
1612691700000|2021-02-07 09:55:00|1644.44|1640.44|1639.55|1635.55|1644.5|1640.5|1637.63|1633.63|780
1612692000000|2021-02-07 10:00:00|1639.56|1635.56|1642.08|1638.08|1642.94|1638.94|1638.52|1634.52|797
1612692300000|2021-02-07 10:05:00|1642.09|1638.09|1644.94|1640.94|1646.25|1642.25|1641.61|1637.61|610
1612692600000|2021-02-07 10:10:00|1645|1641|1649.56|1645.56|1651.23|1647.23|1645|1641|733
1612692900000|2021-02-07 10:15:00|1649.51|1645.51|1658.39|1654.39|1658.4|1654.4|1649.23|1645.23|838
1612693200000|2021-02-07 10:20:00|1658.13|1654.13|1654.98|1650.98|1658.45|1654.45|1654.65|1650.65|880
1612693500000|2021-02-07 10:25:00|1654.97|1650.97|1652.46|1648.46|1656.01|1652.01|1652.46|1648.46|814
1612693800000|2021-02-07 10:30:00|1652.47|1648.47|1654.57|1650.57|1659.52|1655.52|1651.33|1647.33|772
1612694100000|2021-02-07 10:35:00|1654.6|1650.6|1647.7|1643.7|1655.64|1651.64|1647.51|1643.51|916
1612694400000|2021-02-07 10:40:00|1647.66|1643.66|1645.26|1641.26|1648.39|1644.39|1645.26|1641.26|801
1612694700000|2021-02-07 10:45:00|1645.27|1641.27|1645.71|1641.71|1647.35|1643.35|1644.26|1640.26|724
1612695000000|2021-02-07 10:50:00|1645.69|1641.69|1643.59|1639.59|1645.69|1641.69|1642.69|1638.69|774
1612695300000|2021-02-07 10:55:00|1643.56|1639.56|1640.8|1636.8|1644.99|1640.99|1639.52|1635.52|692
1612695600000|2021-02-07 11:00:00|1640.75|1636.75|1639.47|1635.47|1640.94|1636.94|1637.14|1633.14|731
1612695900000|2021-02-07 11:05:00|1639.46|1635.46|1632.05|1628.05|1639.55|1635.55|1631.47|1627.47|815
1612696200000|2021-02-07 11:10:00|1632.09|1628.09|1629.35|1625.35|1632.76|1628.76|1625.84|1621.84|867
1612696500000|2021-02-07 11:15:00|1629.39|1625.39|1619.98|1615.98|1629.39|1625.39|1619.97|1615.97|829
1612696800000|2021-02-07 11:20:00|1619.43|1615.43|1619.68|1615.68|1623.63|1619.63|1617.43|1613.43|956
1612697100000|2021-02-07 11:25:00|1619.72|1615.72|1625.77|1621.77|1626|1622|1619.6|1615.6|866
1612697400000|2021-02-07 11:30:00|1625.85|1621.85|1628.7|1624.7|1630.59|1626.59|1625.85|1621.85|775
1612697700000|2021-02-07 11:35:00|1628.71|1624.71|1628.15|1624.15|1632.69|1628.69|1627.99|1623.99|762
1612698000000|2021-02-07 11:40:00|1628.24|1624.24|1626.2|1622.2|1629.81|1625.81|1623.57|1619.57|886
1612698300000|2021-02-07 11:45:00|1626.25|1622.25|1629.64|1625.64|1631.03|1627.03|1624.99|1620.99|862
1612698600000|2021-02-07 11:50:00|1629.57|1625.57|1629.85|1625.85|1630.65|1626.65|1627.59|1623.59|730
1612698900000|2021-02-07 11:55:00|1629.86|1625.86|1628.59|1624.59|1631.97|1627.97|1628.48|1624.48|819
1612699200000|2021-02-07 12:00:00|1628.62|1624.62|1623.11|1619.11|1628.62|1624.62|1619.74|1615.74|928
1612699500000|2021-02-07 12:05:00|1623.13|1619.13|1629.41|1625.41|1632.52|1628.52|1623.13|1619.13|883
1612699800000|2021-02-07 12:10:00|1629.38|1625.38|1629.14|1625.14|1629.45|1625.45|1626.34|1622.34|770
1612700100000|2021-02-07 12:15:00|1629.15|1625.15|1613.66|1609.66|1629.2|1625.2|1613.03|1609.03|924
1612700400000|2021-02-07 12:20:00|1613.63|1609.63|1607.95|1603.95|1618.83|1614.83|1607.28|1603.28|972
1612700700000|2021-02-07 12:25:00|1607.94|1603.94|1609.67|1605.67|1610.63|1606.63|1604.24|1600.24|883
1612701000000|2021-02-07 12:30:00|1609.58|1605.58|1613.9|1609.9|1615.16|1611.16|1607.84|1603.84|907
1612701300000|2021-02-07 12:35:00|1613.95|1609.95|1620.04|1616.04|1620.62|1616.62|1612.57|1608.57|778
1612701600000|2021-02-07 12:40:00|1620.03|1616.03|1619.85|1615.85|1620.04|1616.04|1614.75|1610.75|881
1612701900000|2021-02-07 12:45:00|1619.84|1615.84|1618.29|1614.29|1622.81|1618.81|1615.95|1611.95|834
1612702200000|2021-02-07 12:50:00|1618.31|1614.31|1618.32|1614.32|1620.4|1616.4|1617.92|1613.92|785
1612702500000|2021-02-07 12:55:00|1618.27|1614.27|1620.52|1616.52|1622.74|1618.74|1618.05|1614.05|901
1612702800000|2021-02-07 13:00:00|1620.45|1616.45|1621.91|1617.91|1622.58|1618.58|1618.17|1614.17|862
1612703100000|2021-02-07 13:05:00|1622.05|1618.05|1623.65|1619.65|1623.69|1619.69|1621.19|1617.19|881
1612703400000|2021-02-07 13:10:00|1623.66|1619.66|1631.38|1627.38|1631.87|1627.87|1623.35|1619.35|887
1612703700000|2021-02-07 13:15:00|1631.4|1627.4|1629.91|1625.91|1631.96|1627.96|1629.35|1625.35|805
1612704000000|2021-02-07 13:20:00|1629.9|1625.9|1628.24|1624.24|1630.85|1626.85|1627.2|1623.2|831
1612704300000|2021-02-07 13:25:00|1628.15|1624.15|1625.64|1621.64|1628.92|1624.92|1623.54|1619.54|686
1612704600000|2021-02-07 13:30:00|1625.63|1621.63|1596.72|1592.72|1625.64|1621.64|1596.52|1592.52|991
1612704900000|2021-02-07 13:35:00|1596.79|1592.79|1594.1|1590.1|1603.28|1599.28|1592.44|1588.44|1081
1612705200000|2021-02-07 13:40:00|1594.08|1590.08|1585.88|1581.88|1597.7|1593.7|1584.28|1580.28|1036
1612705500000|2021-02-07 13:45:00|1585.89|1581.89|1598.5|1594.5|1599.6|1595.6|1584.41|1580.41|953
1612705800000|2021-02-07 13:50:00|1598.51|1594.51|1594.2|1590.2|1599.31|1595.31|1590.33|1586.33|1018
1612706100000|2021-02-07 13:55:00|1594.23|1590.23|1589.54|1585.54|1596.02|1592.02|1588.04|1584.04|976
1612706400000|2021-02-07 14:00:00|1589.52|1585.52|1574.28|1570.28|1589.52|1585.52|1569.76|1565.76|1031
1612706700000|2021-02-07 14:05:00|1574.27|1570.27|1574.42|1570.42|1583.9|1579.9|1567.92|1563.92|1068
1612707000000|2021-02-07 14:10:00|1574.46|1570.46|1574.71|1570.71|1579.37|1575.37|1568.68|1564.68|1023
1612707300000|2021-02-07 14:15:00|1574.69|1570.69|1581.67|1577.67|1584.49|1580.49|1574.45|1570.45|951
1612707600000|2021-02-07 14:20:00|1581.64|1577.64|1589.8|1585.8|1589.8|1585.8|1581.6|1577.6|814
1612707900000|2021-02-07 14:25:00|1589.89|1585.89|1587.85|1583.85|1590.15|1586.15|1584.68|1580.68|852
1612708200000|2021-02-07 14:30:00|1587.93|1583.93|1587.22|1583.22|1587.93|1583.93|1579.77|1575.77|881
1612708500000|2021-02-07 14:35:00|1587.24|1583.24|1589.9|1585.9|1589.9|1585.9|1586.11|1582.11|845
1612708800000|2021-02-07 14:40:00|1589.88|1585.88|1580.85|1576.85|1589.97|1585.97|1580.38|1576.38|862
1612709100000|2021-02-07 14:45:00|1580.79|1576.79|1580.63|1576.63|1583.6|1579.6|1570.03|1566.03|974
1612709400000|2021-02-07 14:50:00|1580.64|1576.64|1576.04|1572.04|1582.53|1578.53|1574.05|1570.05|984
1612709700000|2021-02-07 14:55:00|1575.93|1571.93|1575.02|1571.02|1579.41|1575.41|1572.01|1568.01|1030
1612710000000|2021-02-07 15:00:00|1574.94|1570.94|1576.53|1572.53|1580.35|1576.35|1573.65|1569.65|939
1612710300000|2021-02-07 15:05:00|1576.55|1572.55|1576.55|1572.55|1579.45|1575.45|1575.41|1571.41|857
1612710600000|2021-02-07 15:10:00|1576.6|1572.6|1562.66|1558.66|1578.09|1574.09|1562.15|1558.15|971
1612710900000|2021-02-07 15:15:00|1562.69|1558.69|1536.67|1532.67|1568.2|1564.2|1532.79|1528.79|1070
1612711200000|2021-02-07 15:20:00|1536.61|1532.61|1540.31|1536.31|1542.94|1538.94|1529.84|1525.84|1074
1612711500000|2021-02-07 15:25:00|1540.37|1536.37|1541.54|1537.54|1547.77|1543.77|1540.31|1536.31|1031
1612711800000|2021-02-07 15:30:00|1541.52|1537.52|1541.18|1537.18|1548.26|1544.26|1539.12|1535.12|992
1612712100000|2021-02-07 15:35:00|1541.17|1537.17|1546.94|1542.94|1546.94|1542.94|1541.11|1537.11|906
1612712400000|2021-02-07 15:40:00|1546.93|1542.93|1548.5|1544.5|1548.55|1544.55|1544.95|1540.95|844
1612712700000|2021-02-07 15:45:00|1548.51|1544.51|1555.4|1551.4|1555.4|1551.4|1548.3|1544.3|834
1612713000000|2021-02-07 15:50:00|1555.39|1551.39|1556.22|1552.22|1557.78|1553.78|1554.48|1550.48|803
1612713300000|2021-02-07 15:55:00|1556.23|1552.23|1541.89|1537.89|1556.25|1552.25|1539.95|1535.95|1008
1612713600000|2021-02-07 16:00:00|1541.95|1537.95|1543.33|1539.33|1548.64|1544.64|1534.72|1530.72|1040
1612713900000|2021-02-07 16:05:00|1543.35|1539.35|1533.91|1529.91|1543.35|1539.35|1525.74|1521.74|1079
1612714200000|2021-02-07 16:10:00|1533.74|1529.74|1514.9|1510.9|1534.48|1530.48|1514.83|1510.83|1058
1612714500000|2021-02-07 16:15:00|1514.94|1510.94|1509.97|1505.97|1521.66|1517.66|1496.7|1492.7|1083
1612714800000|2021-02-07 16:20:00|1509.77|1505.77|1518.66|1514.66|1518.71|1514.71|1507.23|1503.23|1078
1612715100000|2021-02-07 16:25:00|1518.69|1514.69|1529.19|1525.19|1531.29|1527.29|1518.52|1514.52|972
1612715400000|2021-02-07 16:30:00|1529.2|1525.2|1525.95|1521.95|1531.21|1527.21|1522.41|1518.41|962
1612715700000|2021-02-07 16:35:00|1526.18|1522.18|1522.82|1518.82|1527.15|1523.15|1522.82|1518.82|946
1612716000000|2021-02-07 16:40:00|1522.8|1518.8|1530.74|1526.74|1530.74|1526.74|1522.63|1518.63|963
1612716300000|2021-02-07 16:45:00|1530.81|1526.81|1546.9|1542.9|1547.49|1543.49|1530.47|1526.47|1066
1612716600000|2021-02-07 16:50:00|1547.09|1543.09|1554.4|1550.4|1555.5|1551.5|1546.56|1542.56|1037
1612716900000|2021-02-07 16:55:00|1554.39|1550.39|1558.68|1554.68|1560.7|1556.7|1552.44|1548.44|992
1612717200000|2021-02-07 17:00:00|1558.71|1554.71|1559.95|1555.95|1565.31|1561.31|1557.78|1553.78|994
1612717500000|2021-02-07 17:05:00|1559.94|1555.94|1565.69|1561.69|1567.26|1563.26|1559.28|1555.28|1039
1612717800000|2021-02-07 17:10:00|1565.72|1561.72|1566.81|1562.81|1571.21|1567.21|1565.22|1561.22|973
1612718100000|2021-02-07 17:15:00|1567.05|1563.05|1569.62|1565.62|1575.14|1571.14|1567.02|1563.02|973
1612718400000|2021-02-07 17:20:00|1569.46|1565.46|1578.98|1574.98|1578.98|1574.98|1569.46|1565.46|881
1612718700000|2021-02-07 17:25:00|1579.03|1575.03|1570.26|1566.26|1579.05|1575.05|1570.11|1566.11|1001
1612719000000|2021-02-07 17:30:00|1570.33|1566.33|1572.18|1568.18|1572.32|1568.32|1561.03|1557.03|998
1612719300000|2021-02-07 17:35:00|1572.32|1568.32|1571.84|1567.84|1577.61|1573.61|1567.55|1563.55|972
1612719600000|2021-02-07 17:40:00|1572.15|1568.15|1569.99|1565.99|1574.1|1570.1|1567.44|1563.44|991
1612719900000|2021-02-07 17:45:00|1569.82|1565.82|1557.6|1553.6|1571.34|1567.34|1555.82|1551.82|1036
1612720200000|2021-02-07 17:50:00|1557.65|1553.65|1557|1553|1558.76|1554.76|1551.2|1547.2|1011
1612720500000|2021-02-07 17:55:00|1557.01|1553.01|1559.54|1555.54|1561.08|1557.08|1556.05|1552.05|923
1612720800000|2021-02-07 18:00:00|1559.46|1555.46|1563.48|1559.48|1566.89|1562.89|1558.31|1554.31|960
1612721100000|2021-02-07 18:05:00|1563.23|1559.23|1557.9|1553.9|1568.34|1564.34|1557.87|1553.87|849
1612721400000|2021-02-07 18:10:00|1557.86|1553.86|1563.44|1559.44|1566.68|1562.68|1557.74|1553.74|916
1612721700000|2021-02-07 18:15:00|1563.39|1559.39|1565.9|1561.9|1568.55|1564.55|1563.39|1559.39|740
1612722000000|2021-02-07 18:20:00|1565.91|1561.91|1571.94|1567.94|1573.36|1569.36|1565.42|1561.42|794
1612722300000|2021-02-07 18:25:00|1571.97|1567.97|1573.07|1569.07|1573.43|1569.43|1570.4|1566.4|704
1612722600000|2021-02-07 18:30:00|1573.1|1569.1|1579.1|1575.1|1579.89|1575.89|1572.93|1568.93|893
1612722900000|2021-02-07 18:35:00|1579.15|1575.15|1570|1566|1579.55|1575.55|1569.54|1565.54|972
1612723200000|2021-02-07 18:40:00|1569.99|1565.99|1580.8|1576.8|1580.85|1576.85|1569.98|1565.98|810
1612723500000|2021-02-07 18:45:00|1580.79|1576.79|1584.43|1580.43|1587.57|1583.57|1580|1576|912
1612723800000|2021-02-07 18:50:00|1584.44|1580.44|1588.39|1584.39|1589.95|1585.95|1584.2|1580.2|933
1612724100000|2021-02-07 18:55:00|1588.36|1584.36|1586.07|1582.07|1589.32|1585.32|1586.07|1582.07|833
1612724400000|2021-02-07 19:00:00|1586.08|1582.08|1590.54|1586.54|1591.44|1587.44|1585.71|1581.71|851
1612724700000|2021-02-07 19:05:00|1590.55|1586.55|1591.11|1587.11|1594.87|1590.87|1590.32|1586.32|765
1612725000000|2021-02-07 19:10:00|1591.22|1587.22|1584.39|1580.39|1591.54|1587.54|1582|1578|713
1612725300000|2021-02-07 19:15:00|1584.44|1580.44|1589.12|1585.12|1589.43|1585.43|1584.42|1580.42|705
1612725600000|2021-02-07 19:20:00|1588.98|1584.98|1582.96|1578.96|1590.8|1586.8|1582.96|1578.96|679
1612725900000|2021-02-07 19:25:00|1582.8|1578.8|1583.93|1579.93|1586.49|1582.49|1581.54|1577.54|844
1612726200000|2021-02-07 19:30:00|1583.92|1579.92|1586.96|1582.96|1589.26|1585.26|1582.92|1578.92|914
1612726500000|2021-02-07 19:35:00|1587.05|1583.05|1585.03|1581.03|1589.44|1585.44|1583.82|1579.82|729
1612726800000|2021-02-07 19:40:00|1584.86|1580.86|1584.53|1580.53|1588.27|1584.27|1583.84|1579.84|839
1612727100000|2021-02-07 19:45:00|1584.51|1580.51|1587.18|1583.18|1588.57|1584.57|1584.51|1580.51|754
1612727400000|2021-02-07 19:50:00|1587.19|1583.19|1582.9|1578.9|1587.2|1583.2|1582.9|1578.9|687
1612727700000|2021-02-07 19:55:00|1582.89|1578.89|1569.61|1565.61|1583.36|1579.36|1567.41|1563.41|999
1612728000000|2021-02-07 20:00:00|1569.65|1565.65|1565.1|1561.1|1573.58|1569.58|1558.24|1554.24|965
1612728300000|2021-02-07 20:05:00|1565.12|1561.12|1565.83|1561.83|1571.37|1567.37|1561.21|1557.21|990
1612728600000|2021-02-07 20:10:00|1565.76|1561.76|1568.44|1564.44|1570.32|1566.32|1565.7|1561.7|930
1612728900000|2021-02-07 20:15:00|1568.45|1564.45|1566.25|1562.25|1569.24|1565.24|1565.57|1561.57|850
1612729200000|2021-02-07 20:20:00|1566.28|1562.28|1568.45|1564.45|1568.69|1564.69|1565.9|1561.9|701
1612729500000|2021-02-07 20:25:00|1568.47|1564.47|1574.83|1570.83|1577.83|1573.83|1568.4|1564.4|445
1612729800000|2021-02-07 20:30:00|1575.84|1571.84|1575.18|1571.18|1579.41|1575.41|1574.15|1570.15|849
1612730100000|2021-02-07 20:35:00|1575.17|1571.17|1580.71|1576.71|1582.07|1578.07|1574.73|1570.73|796
1612730400000|2021-02-07 20:40:00|1580.73|1576.73|1584.35|1580.35|1584.85|1580.85|1580.05|1576.05|888
1612730700000|2021-02-07 20:45:00|1584.37|1580.37|1585.91|1580.41|1587.27|1582.68|1583.38|1579.13|794
1612731000000|2021-02-07 20:50:00|1585.62|1580.12|1588.42|1582.92|1588.43|1582.93|1584|1578.5|710
1612731300000|2021-02-07 20:55:00|1588.43|1582.93|1586.75|1581.25|1588.48|1582.98|1586.49|1580.99|746
1612731600000|2021-02-07 21:00:00|1586.76|1581.26|1587.52|1582.02|1587.56|1582.06|1583.6|1578.1|756
1612731900000|2021-02-07 21:05:00|1587.5|1582|1599.01|1593.51|1599.15|1593.65|1586.2|1580.7|853
1612732200000|2021-02-07 21:10:00|1598.96|1593.46|1596.41|1590.91|1599.93|1594.43|1596.3|1590.8|868
1612732500000|2021-02-07 21:15:00|1596.4|1590.9|1590.56|1585.06|1596.5|1591|1587.67|1582.17|946
1612732800000|2021-02-07 21:20:00|1590.55|1585.05|1579.23|1573.73|1590.71|1585.21|1579.17|1573.67|885
1612733100000|2021-02-07 21:25:00|1579.32|1573.82|1582.86|1577.36|1583.46|1577.96|1579.29|1573.79|770
1612733400000|2021-02-07 21:30:00|1582.82|1577.32|1584.11|1578.61|1584.72|1579.22|1581.74|1576.24|604
1612733700000|2021-02-07 21:35:00|1584.13|1578.63|1592.16|1586.66|1593.62|1588.12|1583.45|1577.95|727
1612734000000|2021-02-07 21:40:00|1592.17|1586.67|1598.85|1593.35|1600.15|1594.65|1589.38|1583.88|834
1612734300000|2021-02-07 21:45:00|1598.88|1593.38|1604.42|1598.92|1604.56|1599.06|1598.85|1593.35|752
1612734600000|2021-02-07 21:50:00|1604.44|1598.94|1606.21|1600.71|1606.76|1601.26|1598.99|1593.49|866
1612734900000|2021-02-07 21:55:00|1606.2|1600.7|1602.44|1596.94|1606.21|1600.71|1602.44|1596.94|609
1612735200000|2021-02-07 22:00:00|1602.41|1596.91|1599.65|1594.15|1602.76|1597.26|1597.16|1591.66|775
1612735500000|2021-02-07 22:05:00|1599.63|1594.13|1595.7|1590.2|1599.72|1594.22|1595.32|1589.82|611
1612735800000|2021-02-07 22:10:00|1595.76|1590.26|1595.4|1589.9|1599.87|1594.37|1595.4|1589.9|487
1612736100000|2021-02-07 22:15:00|1595.41|1589.91|1595.41|1589.91|1598.01|1592.51|1595.41|1589.91|567
1612736400000|2021-02-07 22:20:00|1595.39|1589.89|1590.29|1584.79|1596.06|1590.56|1590.01|1584.51|673
1612736700000|2021-02-07 22:25:00|1590.28|1584.78|1580.07|1576.07|1592.96|1587.46|1580|1576|683
1612737000000|2021-02-07 22:30:00|1580.02|1576.02|1587.95|1583.95|1590|1586|1579.92|1575.92|696
1612737300000|2021-02-07 22:35:00|1587.96|1583.96|1584.96|1580.96|1588.51|1584.51|1584.9|1580.9|668
1612737600000|2021-02-07 22:40:00|1584.78|1580.78|1588.06|1584.06|1591.65|1587.65|1583.68|1579.68|723
1612737900000|2021-02-07 22:45:00|1588.09|1584.09|1592.79|1588.79|1592.82|1588.82|1588.09|1584.09|615
1612738200000|2021-02-07 22:50:00|1592.84|1588.84|1597.92|1593.92|1597.92|1593.92|1592.76|1588.76|706
1612738500000|2021-02-07 22:55:00|1598|1594|1603.6|1599.6|1604.16|1600.16|1596.88|1592.88|771
1612738800000|2021-02-07 23:00:00|1603.61|1599.61|1613.22|1609.22|1613.41|1609.41|1602.88|1598.88|719
1612739100000|2021-02-07 23:05:00|1613.05|1609.05|1618.12|1614.12|1619.12|1615.12|1612.79|1608.79|746
1612739400000|2021-02-07 23:10:00|1618.08|1614.08|1615.5|1611.5|1619.8|1615.8|1612.8|1608.8|924
1612739700000|2021-02-07 23:15:00|1615.56|1611.56|1616.81|1612.81|1616.81|1612.81|1610.14|1606.14|859
1612740000000|2021-02-07 23:20:00|1616.8|1612.8|1611.62|1607.62|1616.8|1612.8|1608.67|1604.67|872
1612740300000|2021-02-07 23:25:00|1611.64|1607.64|1611.94|1607.94|1613.4|1609.4|1610.01|1606.01|739
1612740600000|2021-02-07 23:30:00|1611.98|1607.98|1613.16|1609.16|1614.16|1610.16|1609.37|1605.37|719
1612740900000|2021-02-07 23:35:00|1613.22|1609.22|1623.25|1619.25|1624.34|1620.34|1613.02|1609.02|823
1612741200000|2021-02-07 23:40:00|1623.31|1619.31|1624.48|1620.48|1626.22|1622.22|1622.09|1618.09|832
1612741500000|2021-02-07 23:45:00|1624.49|1620.49|1622.68|1618.68|1625.9|1621.9|1619.07|1615.07|876
1612741800000|2021-02-07 23:50:00|1622.7|1618.7|1617.71|1613.71|1623.39|1619.39|1616|1612|768
1612742100000|2021-02-07 23:55:00|1617.67|1613.67|1617.11|1613.11|1620.92|1616.92|1616.81|1612.81|725
1612742400000|2021-02-08 00:00:00|1617.05|1613.05|1613.58|1609.58|1617.61|1613.61|1603.38|1599.38|952
1612742700000|2021-02-08 00:05:00|1613.56|1609.56|1622.24|1618.24|1623.35|1619.35|1612.55|1608.55|809
1612743000000|2021-02-08 00:10:00|1622.26|1618.26|1628.59|1624.59|1633.14|1629.14|1622.24|1618.24|882
1612743300000|2021-02-08 00:15:00|1628.61|1624.61|1625.9|1621.9|1634.96|1630.96|1624.52|1620.52|941
1612743600000|2021-02-08 00:20:00|1625.95|1621.95|1620.74|1616.74|1627.54|1623.54|1619.25|1615.25|897
1612743900000|2021-02-08 00:25:00|1620.76|1616.76|1619.31|1615.31|1621.41|1617.41|1615.84|1611.84|762
1612744200000|2021-02-08 00:30:00|1619.3|1615.3|1611.24|1607.24|1619.3|1615.3|1609.94|1605.94|900
1612744500000|2021-02-08 00:35:00|1611.21|1607.21|1608.54|1604.54|1611.74|1607.74|1606.36|1602.36|881
1612744800000|2021-02-08 00:40:00|1608.55|1604.55|1609.44|1605.44|1612.58|1608.58|1608.55|1604.55|762
1612745100000|2021-02-08 00:45:00|1609.45|1605.45|1604.26|1600.26|1612.17|1608.17|1603.66|1599.66|806
1612745400000|2021-02-08 00:50:00|1604.24|1600.24|1606.97|1602.97|1610.23|1606.23|1604.24|1600.24|891
1612745700000|2021-02-08 00:55:00|1606.98|1602.98|1600.21|1596.21|1607.75|1603.75|1597.99|1593.99|834
1612746000000|2021-02-08 01:00:00|1600.26|1596.26|1598.53|1594.53|1604.29|1600.29|1590.89|1586.89|942
1612746300000|2021-02-08 01:05:00|1598.56|1594.56|1603.92|1599.92|1607.73|1603.73|1598.56|1594.56|982
1612746600000|2021-02-08 01:10:00|1604|1600|1605.57|1601.57|1606.44|1602.44|1602.73|1598.73|892
1612746900000|2021-02-08 01:15:00|1605.59|1601.59|1604.18|1600.18|1606.53|1602.53|1602.68|1598.68|852
1612747200000|2021-02-08 01:20:00|1604.12|1600.12|1600.58|1596.58|1605.48|1601.48|1598.42|1594.42|807
1612747500000|2021-02-08 01:25:00|1600.6|1596.6|1590.96|1586.96|1602.44|1598.44|1590.43|1586.43|922
1612747800000|2021-02-08 01:30:00|1590.77|1586.77|1586.67|1582.67|1592.76|1588.76|1583.66|1579.66|1013
1612748100000|2021-02-08 01:35:00|1586.63|1582.63|1585.04|1581.04|1587.62|1583.62|1584.04|1580.04|940
1612748400000|2021-02-08 01:40:00|1585.06|1581.06|1587.44|1583.44|1588.96|1584.96|1584.59|1580.59|873
1612748700000|2021-02-08 01:45:00|1587.48|1583.48|1592.41|1588.41|1596.55|1592.55|1587.23|1583.23|874
1612749000000|2021-02-08 01:50:00|1592.15|1588.15|1598.53|1594.53|1598.64|1594.64|1592.01|1588.01|827
1612749300000|2021-02-08 01:55:00|1598.51|1594.51|1596.48|1592.48|1599.43|1595.43|1595.86|1591.86|811
1612749600000|2021-02-08 02:00:00|1596.49|1592.49|1598.7|1594.7|1600.77|1596.77|1591.55|1587.55|920
1612749900000|2021-02-08 02:05:00|1598.71|1594.71|1604.35|1600.35|1607.79|1603.79|1598.52|1594.52|619
1612750200000|2021-02-08 02:10:00|1604.36|1600.36|1599.93|1595.93|1606.3|1602.3|1597.12|1593.12|657
1612750500000|2021-02-08 02:15:00|1599.82|1595.82|1588.68|1584.68|1600.22|1596.22|1586|1582|929
1612750800000|2021-02-08 02:20:00|1588.69|1584.69|1592.25|1588.25|1593.36|1589.36|1586.88|1582.88|856
1612751100000|2021-02-08 02:25:00|1592.04|1588.04|1594.66|1590.66|1595.52|1591.52|1590.49|1586.49|933
1612751400000|2021-02-08 02:30:00|1594.63|1590.63|1590.87|1586.87|1596.09|1592.09|1585.88|1581.88|947
1612751700000|2021-02-08 02:35:00|1590.78|1586.78|1586.08|1582.08|1590.78|1586.78|1585.01|1581.01|863
1612752000000|2021-02-08 02:40:00|1586.04|1582.04|1589.68|1585.68|1590.13|1586.13|1585.8|1581.8|859
1612752300000|2021-02-08 02:45:00|1589.72|1585.72|1587.01|1583.01|1590.1|1586.1|1586.48|1582.48|660
1612752600000|2021-02-08 02:50:00|1586.96|1582.96|1573.82|1569.82|1586.99|1582.99|1573.82|1569.82|999
1612752900000|2021-02-08 02:55:00|1573.83|1569.83|1575.27|1571.27|1578.91|1574.91|1571.48|1567.48|984
1612753200000|2021-02-08 03:00:00|1575.25|1571.25|1580.92|1576.92|1582.81|1578.81|1568.61|1564.61|935
1612753500000|2021-02-08 03:05:00|1580.93|1576.93|1583.76|1579.76|1585.04|1581.04|1580.57|1576.57|883
1612753800000|2021-02-08 03:10:00|1583.77|1579.77|1586.89|1582.89|1587.47|1583.47|1582.5|1578.5|819
1612754100000|2021-02-08 03:15:00|1586.92|1582.92|1589.48|1585.48|1589.67|1585.67|1580.99|1576.99|881
1612754400000|2021-02-08 03:20:00|1589.38|1585.38|1584.52|1580.52|1593.22|1589.22|1584.13|1580.13|928
1612754700000|2021-02-08 03:25:00|1584.49|1580.49|1585.12|1581.12|1587.75|1583.75|1579.59|1575.59|966
1612755000000|2021-02-08 03:30:00|1585.16|1581.16|1583.95|1579.95|1588.03|1584.03|1580.9|1576.9|859
1612755300000|2021-02-08 03:35:00|1583.93|1579.93|1588.37|1584.37|1591.17|1587.17|1583.92|1579.92|916
1612755600000|2021-02-08 03:40:00|1588.24|1584.24|1589.45|1585.45|1592.33|1588.33|1586.01|1582.01|823
1612755900000|2021-02-08 03:45:00|1589.44|1585.44|1591.13|1587.13|1591.88|1587.88|1587.79|1583.79|881
1612756200000|2021-02-08 03:50:00|1591.15|1587.15|1587.3|1583.3|1591.23|1587.23|1582.44|1578.44|934
1612756500000|2021-02-08 03:55:00|1587.27|1583.27|1584.76|1580.76|1590.24|1586.24|1582.22|1578.22|844
1612756800000|2021-02-08 04:00:00|1584.71|1580.71|1603.57|1599.57|1605.98|1601.98|1582.55|1578.55|1007
1612757100000|2021-02-08 04:05:00|1603.53|1599.53|1609.49|1605.49|1610.01|1606.01|1603.22|1599.22|961
1612757400000|2021-02-08 04:10:00|1609.47|1605.47|1611.22|1607.22|1613.31|1609.31|1606.88|1602.88|851
1612757700000|2021-02-08 04:15:00|1611.08|1607.08|1615.23|1611.23|1619.67|1615.67|1610.99|1606.99|818
1612758000000|2021-02-08 04:20:00|1615.26|1611.26|1619.59|1615.59|1620.66|1616.66|1613.57|1609.57|704
1612758300000|2021-02-08 04:25:00|1619.54|1615.54|1621.45|1617.45|1621.6|1617.6|1617.93|1613.93|714
1612758600000|2021-02-08 04:30:00|1621.43|1617.43|1619.35|1615.35|1622.88|1618.88|1618.82|1614.82|675
1612758900000|2021-02-08 04:35:00|1619.39|1615.39|1615.68|1611.68|1620.32|1616.32|1614.52|1610.52|780
1612759200000|2021-02-08 04:40:00|1615.65|1611.65|1616.3|1612.3|1618.18|1614.18|1614.96|1610.96|664
1612759500000|2021-02-08 04:45:00|1616.27|1612.27|1620.04|1616.04|1620.17|1616.17|1616.25|1612.25|727
1612759800000|2021-02-08 04:50:00|1620.05|1616.05|1623.52|1619.52|1623.62|1619.62|1619.86|1615.86|631
1612760100000|2021-02-08 04:55:00|1623.51|1619.51|1622.34|1618.34|1623.53|1619.53|1621.1|1617.1|663
1612760400000|2021-02-08 05:00:00|1622.37|1618.37|1621.34|1617.34|1627.04|1623.04|1613.95|1609.95|870
1612760700000|2021-02-08 05:05:00|1621.35|1617.35|1622.58|1618.58|1623.21|1619.21|1616.15|1612.15|934
1612761000000|2021-02-08 05:10:00|1622.53|1618.53|1621.85|1617.85|1625.4|1621.4|1619.85|1615.85|908
1612761300000|2021-02-08 05:15:00|1621.87|1617.87|1617.88|1613.88|1622.77|1618.77|1617.24|1613.24|833
1612761600000|2021-02-08 05:20:00|1617.82|1613.82|1621.16|1617.16|1621.19|1617.19|1616.91|1612.91|721
1612761900000|2021-02-08 05:25:00|1621.17|1617.17|1617.64|1613.64|1622.44|1618.44|1616.33|1612.33|772
1612762200000|2021-02-08 05:30:00|1617.61|1613.61|1616.12|1612.12|1619.24|1615.24|1616|1612|734
1612762500000|2021-02-08 05:35:00|1616.1|1612.1|1616.12|1612.12|1618.43|1614.43|1616.09|1612.09|782
1612762800000|2021-02-08 05:40:00|1616.13|1612.13|1616.68|1612.68|1617.64|1613.64|1613.49|1609.49|819
1612763100000|2021-02-08 05:45:00|1616.73|1612.73|1613.39|1609.39|1617.77|1613.77|1612.99|1608.99|743
1612763400000|2021-02-08 05:50:00|1613.38|1609.38|1611.3|1607.3|1614.58|1610.58|1609.04|1605.04|779
1612763700000|2021-02-08 05:55:00|1611.27|1607.27|1611.7|1607.7|1612.78|1608.78|1610.44|1606.44|742
1612764000000|2021-02-08 06:00:00|1611.74|1607.74|1614.14|1610.14|1614.3|1610.3|1611.6|1607.6|734
1612764300000|2021-02-08 06:05:00|1614.35|1610.35|1620.75|1616.75|1621.6|1617.6|1614.27|1610.27|724
1612764600000|2021-02-08 06:10:00|1620.82|1616.82|1627.04|1623.04|1627.34|1623.34|1620.78|1616.78|754
1612764900000|2021-02-08 06:15:00|1627.01|1623.01|1633.37|1629.37|1638.69|1634.69|1626.99|1622.99|906
1612765200000|2021-02-08 06:20:00|1633.35|1629.35|1633.14|1629.14|1634.87|1630.87|1631.51|1627.51|686
1612765500000|2021-02-08 06:25:00|1633.13|1629.13|1638.44|1634.44|1638.44|1634.44|1633.11|1629.11|711
1612765800000|2021-02-08 06:30:00|1638.45|1634.45|1634.6|1630.6|1639.45|1635.45|1634.46|1630.46|688
1612766100000|2021-02-08 06:35:00|1634.5|1630.5|1632.81|1628.81|1635.83|1631.83|1632.69|1628.69|669
1612766400000|2021-02-08 06:40:00|1632.8|1628.8|1632.56|1628.56|1636.8|1632.8|1631.78|1627.78|639
1612766700000|2021-02-08 06:45:00|1632.62|1628.62|1631.69|1627.69|1634.36|1630.36|1630.1|1626.1|472
1612767000000|2021-02-08 06:50:00|1631.64|1627.64|1634.66|1630.66|1634.67|1630.67|1630.67|1626.67|625
1612767300000|2021-02-08 06:55:00|1634.65|1630.65|1636.31|1632.31|1637.21|1633.21|1630.54|1626.54|794
1612767600000|2021-02-08 07:00:00|1636.37|1632.37|1635.14|1631.14|1640.53|1636.53|1635.14|1631.14|831
1612767900000|2021-02-08 07:05:00|1635.11|1631.11|1633.07|1629.07|1635.4|1631.4|1632.14|1628.14|743
1612768200000|2021-02-08 07:10:00|1633.08|1629.08|1635.11|1631.11|1635.37|1631.37|1630.24|1626.24|713
1612768500000|2021-02-08 07:15:00|1635.12|1631.12|1632.77|1628.77|1636.39|1632.39|1632.77|1628.77|642
1612768800000|2021-02-08 07:20:00|1632.82|1628.82|1631.08|1627.08|1633.55|1629.55|1628.43|1624.43|729
1612769100000|2021-02-08 07:25:00|1631.14|1627.14|1639.2|1635.2|1639.32|1635.32|1630.02|1626.02|765
1612769400000|2021-02-08 07:30:00|1639.21|1635.21|1648.81|1644.81|1648.85|1644.85|1639.1|1635.1|764
1612769700000|2021-02-08 07:35:00|1648.82|1644.82|1647.97|1643.97|1650.74|1646.74|1646.19|1642.19|788
1612770000000|2021-02-08 07:40:00|1647.99|1643.99|1647.69|1643.69|1650.01|1646.01|1645.84|1641.84|747
1612770300000|2021-02-08 07:45:00|1647.65|1643.65|1643.94|1639.94|1649.21|1645.21|1643.94|1639.94|714
1612770600000|2021-02-08 07:50:00|1643.95|1639.95|1641.13|1637.13|1645.64|1641.64|1640.42|1636.42|702
1612770900000|2021-02-08 07:55:00|1641.07|1637.07|1643.52|1639.52|1644.07|1640.07|1640.92|1636.92|664
1612771200000|2021-02-08 08:00:00|1643.51|1639.51|1647.87|1643.87|1649.8|1645.8|1643.41|1639.41|834
1612771500000|2021-02-08 08:05:00|1647.85|1643.85|1649.12|1645.12|1651.08|1647.08|1647.02|1643.02|795
1612771800000|2021-02-08 08:10:00|1649.07|1645.07|1649.3|1645.3|1649.32|1645.32|1645.85|1641.85|650
1612772100000|2021-02-08 08:15:00|1649.31|1645.31|1648.78|1644.78|1655.25|1651.25|1648.5|1644.5|780
1612772400000|2021-02-08 08:20:00|1648.74|1644.74|1645.75|1641.75|1651.4|1647.4|1645.75|1641.75|741
1612772700000|2021-02-08 08:25:00|1645.58|1641.58|1643.29|1639.29|1646.46|1642.46|1643.07|1639.07|751
1612773000000|2021-02-08 08:30:00|1643.24|1639.24|1644.01|1640.01|1646.17|1642.17|1643.22|1639.22|751
1612773300000|2021-02-08 08:35:00|1644|1640|1644.19|1640.19|1645.58|1641.58|1643.77|1639.77|751
1612773600000|2021-02-08 08:40:00|1644.15|1640.15|1634.05|1630.05|1644.77|1640.77|1634.03|1630.03|914
1612773900000|2021-02-08 08:45:00|1633.98|1629.98|1636.5|1632.5|1639.69|1635.69|1631.09|1627.09|891
1612774200000|2021-02-08 08:50:00|1636.52|1632.52|1634.75|1630.75|1639.34|1635.34|1634.75|1630.75|808
1612774500000|2021-02-08 08:55:00|1634.77|1630.77|1636.74|1632.74|1637|1633|1632.7|1628.7|809
1612774800000|2021-02-08 09:00:00|1636.76|1632.76|1637.79|1633.79|1639.35|1635.35|1636.68|1632.68|768
1612775100000|2021-02-08 09:05:00|1637.66|1633.66|1643.01|1639.01|1643.04|1639.04|1637.23|1633.23|801
1612775400000|2021-02-08 09:10:00|1643.02|1639.02|1648.04|1644.04|1649.95|1645.95|1642.99|1638.99|799
1612775700000|2021-02-08 09:15:00|1647.9|1643.9|1651.15|1647.15|1652.71|1648.71|1647.13|1643.13|837
1612776000000|2021-02-08 09:20:00|1651.14|1647.14|1643.22|1639.22|1651.15|1647.15|1643.19|1639.19|812
1612776300000|2021-02-08 09:25:00|1643.24|1639.24|1637.15|1633.15|1644.81|1640.81|1636.03|1632.03|773
1612776600000|2021-02-08 09:30:00|1637.17|1633.17|1640.05|1636.05|1642.01|1638.01|1637.16|1633.16|730
1612776900000|2021-02-08 09:35:00|1640.08|1636.08|1638.56|1634.56|1641.19|1637.19|1636.96|1632.96|832
1612777200000|2021-02-08 09:40:00|1638.6|1634.6|1636.13|1632.13|1639.87|1635.87|1633.78|1629.78|749
1612777500000|2021-02-08 09:45:00|1636.12|1632.12|1638.07|1634.07|1638.97|1634.97|1634.78|1630.78|759
1612777800000|2021-02-08 09:50:00|1638.08|1634.08|1632|1628|1638.08|1634.08|1631.75|1627.75|816
1612778100000|2021-02-08 09:55:00|1631.93|1627.93|1631.96|1627.96|1633.35|1629.35|1630.86|1626.86|860
1612778400000|2021-02-08 10:00:00|1631.95|1627.95|1629.59|1625.59|1635.58|1631.58|1629.48|1625.48|887
1612778700000|2021-02-08 10:05:00|1629.6|1625.6|1634.57|1630.57|1635.46|1631.46|1629.29|1625.29|872
1612779000000|2021-02-08 10:10:00|1634.59|1630.59|1633.85|1629.85|1635.78|1631.78|1630.97|1626.97|817
1612779300000|2021-02-08 10:15:00|1633.89|1629.89|1638.25|1634.25|1639.75|1635.75|1633.89|1629.89|809
1612779600000|2021-02-08 10:20:00|1638.29|1634.29|1640.55|1636.55|1642.73|1638.73|1635.41|1631.41|823
1612779900000|2021-02-08 10:25:00|1640.56|1636.56|1639.3|1635.3|1641.95|1637.95|1638.59|1634.59|694
1612780200000|2021-02-08 10:30:00|1639.27|1635.27|1642.29|1638.29|1643.3|1639.3|1637.49|1633.49|881
1612780500000|2021-02-08 10:35:00|1642.23|1638.23|1648.58|1644.58|1648.93|1644.93|1642.21|1638.21|733
1612780800000|2021-02-08 10:40:00|1648.59|1644.59|1645.7|1641.7|1648.85|1644.85|1645.11|1641.11|749
1612781100000|2021-02-08 10:45:00|1645.71|1641.71|1647.27|1643.27|1648.34|1644.34|1643.49|1639.49|744
1612781400000|2021-02-08 10:50:00|1647.26|1643.26|1646.47|1642.47|1648.02|1644.02|1644.82|1640.82|825
1612781700000|2021-02-08 10:55:00|1646.46|1642.46|1651.83|1647.83|1651.83|1647.83|1646.33|1642.33|708
1612782000000|2021-02-08 11:00:00|1651.81|1647.81|1660.45|1656.45|1660.47|1656.47|1651.81|1647.81|769
1612782300000|2021-02-08 11:05:00|1660.5|1656.5|1665.44|1661.44|1668.72|1664.72|1660.09|1656.09|874
1612782600000|2021-02-08 11:10:00|1665.43|1661.43|1662.66|1658.66|1666.91|1662.91|1662.44|1658.44|746
1612782900000|2021-02-08 11:15:00|1662.69|1658.69|1659.82|1655.82|1665.17|1661.17|1658.57|1654.57|810
1612783200000|2021-02-08 11:20:00|1659.8|1655.8|1665.47|1661.47|1665.5|1661.5|1659.55|1655.55|744
1612783500000|2021-02-08 11:25:00|1665.59|1661.59|1666.46|1662.46|1666.83|1662.83|1661.99|1657.99|654
1612783800000|2021-02-08 11:30:00|1666.45|1662.45|1662.09|1658.09|1668.73|1664.73|1662.03|1658.03|755
1612784100000|2021-02-08 11:35:00|1662.03|1658.03|1663.29|1659.29|1663.44|1659.44|1659.1|1655.1|769
1612784400000|2021-02-08 11:40:00|1663.3|1659.3|1665.98|1661.98|1666.01|1662.01|1662.26|1658.26|671
1612784700000|2021-02-08 11:45:00|1665.92|1661.92|1660.11|1656.11|1666.07|1662.07|1660.01|1656.01|811
1612785000000|2021-02-08 11:50:00|1660|1656|1660.97|1656.97|1662.36|1658.36|1659.12|1655.12|769
1612785300000|2021-02-08 11:55:00|1660.99|1656.99|1665.01|1661.01|1665.01|1661.01|1659.82|1655.82|664
1612785600000|2021-02-08 12:00:00|1665.05|1661.05|1675.76|1671.76|1675.81|1671.81|1665.05|1661.05|822
1612785900000|2021-02-08 12:05:00|1675.73|1671.73|1661.96|1657.96|1677.12|1673.12|1661.64|1657.64|869
1612786200000|2021-02-08 12:10:00|1661.91|1657.91|1653.97|1649.97|1662.51|1658.51|1653.92|1649.92|995
1612786500000|2021-02-08 12:15:00|1653.95|1649.95|1658.18|1654.18|1658.78|1654.78|1653.94|1649.94|860
1612786800000|2021-02-08 12:20:00|1658.17|1654.17|1656.99|1652.99|1658.39|1654.39|1654.5|1650.5|726
1612787100000|2021-02-08 12:25:00|1657.08|1653.08|1654.55|1650.55|1657.11|1653.11|1653.89|1649.89|733
1612787400000|2021-02-08 12:30:00|1654.54|1650.54|1656.02|1652.02|1656.03|1652.03|1648.14|1644.14|804
1612787700000|2021-02-08 12:35:00|1656.03|1652.03|1654.27|1650.27|1656.54|1652.54|1653.07|1649.07|786
1612788000000|2021-02-08 12:40:00|1654.31|1650.31|1674.79|1670.79|1674.83|1670.83|1653.04|1649.04|907
1612788300000|2021-02-08 12:45:00|1674.8|1670.8|1697.83|1693.83|1698.37|1694.37|1674.8|1670.8|1089
1612788600000|2021-02-08 12:50:00|1697.61|1693.61|1704.76|1700.76|1706.1|1702.1|1697.33|1693.33|1117
1612788900000|2021-02-08 12:55:00|1704.87|1700.87|1720.27|1716.27|1721.26|1717.26|1703.59|1699.59|1069
1612789200000|2021-02-08 13:00:00|1719.99|1715.99|1719.54|1715.54|1740.96|1736.13|1718.49|1713.84|1090
1612789500000|2021-02-08 13:05:00|1719.74|1715.74|1698.02|1694.02|1722.47|1718.47|1697.57|1693.57|825
1612789800000|2021-02-08 13:10:00|1697.92|1693.92|1695.24|1691.24|1699.57|1695.57|1690.71|1686|976
1612790100000|2021-02-08 13:15:00|1695.27|1691.27|1697.06|1693.06|1708.31|1704.31|1695.27|1691.27|1007
1612790400000|2021-02-08 13:20:00|1697.18|1693.18|1723.91|1719.91|1723.97|1719.97|1696.52|1692.52|1043
1612790700000|2021-02-08 13:25:00|1723.73|1719.73|1714.46|1710.46|1729.6|1725.47|1714.23|1710.23|1039
1612791000000|2021-02-08 13:30:00|1714.19|1710.19|1699.72|1695.72|1718.04|1714.04|1698.87|1694.87|619
1612791300000|2021-02-08 13:35:00|1699.56|1695.56|1697.69|1693.69|1699.6|1695.6|1688.25|1684.25|836
1612791600000|2021-02-08 13:40:00|1697.63|1693.63|1696.67|1692.67|1703.49|1699.49|1696.36|1692.36|919
1612791900000|2021-02-08 13:45:00|1696.69|1692.69|1701.81|1696.31|1702.98|1697.48|1695.77|1690.47|926
1612792200000|2021-02-08 13:50:00|1701.77|1696.27|1693.08|1687.58|1701.87|1696.37|1693.08|1687.58|1007
1612792500000|2021-02-08 13:55:00|1692.96|1687.46|1689.09|1683.59|1693.31|1687.81|1683.1|1677.6|1076
1612792800000|2021-02-08 14:00:00|1689.07|1683.57|1703.25|1697.75|1706.18|1700.68|1688.98|1683.48|1059
1612793100000|2021-02-08 14:05:00|1703.18|1697.68|1726.28|1720.78|1726.54|1721.04|1703.08|1697.58|979
1612793400000|2021-02-08 14:10:00|1726.35|1720.85|1720.51|1715.01|1728.19|1722.69|1708.6|1703.1|1030
1612793700000|2021-02-08 14:15:00|1720.48|1714.98|1714.02|1708.52|1721.65|1716.15|1712.6|1707.1|934
1612794000000|2021-02-08 14:20:00|1714|1708.5|1714.34|1708.84|1716.69|1711.19|1712.05|1706.55|769
1612794300000|2021-02-08 14:25:00|1714.33|1708.83|1710.2|1704.7|1715.45|1709.95|1708.76|1703.26|766
1612794600000|2021-02-08 14:30:00|1710.17|1704.67|1713.51|1708.01|1713.95|1708.45|1709.87|1704.37|762
1612794900000|2021-02-08 14:35:00|1713.57|1708.07|1707.29|1701.79|1713.57|1708.07|1704.18|1698.68|739
1612795200000|2021-02-08 14:40:00|1707.5|1702|1702.4|1696.9|1707.55|1702.05|1702.31|1696.81|726
1612795500000|2021-02-08 14:45:00|1702.39|1696.89|1707.27|1701.77|1709.54|1704.04|1702.39|1696.89|749
1612795800000|2021-02-08 14:50:00|1707.25|1701.75|1714.45|1708.95|1716.07|1710.57|1707.24|1701.74|742
1612796100000|2021-02-08 14:55:00|1714.38|1708.88|1716.76|1711.26|1719.43|1713.93|1714.37|1708.87|837
1612796400000|2021-02-08 15:00:00|1716.71|1711.21|1719.48|1713.98|1722.64|1717.14|1716.71|1711.21|881
1612796700000|2021-02-08 15:05:00|1719.43|1713.93|1721.35|1715.85|1722.94|1717.44|1718.38|1712.88|911
1612797000000|2021-02-08 15:10:00|1721.17|1715.67|1714.83|1709.33|1727.74|1722.24|1714.67|1709.17|1019
1612797300000|2021-02-08 15:15:00|1714.71|1709.21|1724.42|1718.92|1726.35|1720.85|1714.21|1708.71|1003
1612797600000|2021-02-08 15:20:00|1724.81|1719.31|1731.08|1725.58|1733.11|1727.61|1722.6|1717.1|949
1612797900000|2021-02-08 15:25:00|1730.98|1725.48|1741.75|1736.25|1741.96|1736.46|1730.95|1725.45|855
1612798200000|2021-02-08 15:30:00|1741.78|1736.28|1743.38|1737.88|1743.81|1738.31|1734.65|1729.15|1007
1612798500000|2021-02-08 15:35:00|1743.39|1737.89|1751.26|1745.76|1751.45|1745.95|1743.16|1737.66|1002
1612798800000|2021-02-08 15:40:00|1751.29|1745.79|1755.4|1749.9|1764.43|1758.93|1750.92|1745.42|976
1612799100000|2021-02-08 15:45:00|1755.35|1749.85|1746.95|1741.45|1759.12|1753.62|1742.29|1736.79|1070
1612799400000|2021-02-08 15:50:00|1746.89|1741.39|1745.83|1740.33|1750.89|1745.39|1744.26|1738.76|1014
1612799700000|2021-02-08 15:55:00|1745.88|1740.38|1741.76|1736.26|1748.76|1743.26|1739.16|1733.66|1059
1612800000000|2021-02-08 16:00:00|1741.78|1736.28|1768.46|1762.96|1771.99|1766.49|1741.78|1736.28|853
1612800300000|2021-02-08 16:05:00|1768.71|1763.21|1779.5|1774|1781.21|1775.71|1759.16|1753.66|1039
1612800600000|2021-02-08 16:10:00|1779.49|1773.99|1771.13|1765.63|1781.95|1776.45|1769.56|1764.06|1066
1612800900000|2021-02-08 16:15:00|1771.08|1765.58|1754.14|1748.64|1773.68|1768.18|1754.14|1748.64|1110
1612801200000|2021-02-08 16:20:00|1754.21|1748.71|1742.72|1737.22|1755.82|1750.32|1742.46|1736.96|1063
1612801500000|2021-02-08 16:25:00|1742.76|1737.26|1740.57|1735.07|1746.95|1741.45|1738.31|1732.81|1082
1612801800000|2021-02-08 16:30:00|1740.42|1734.92|1733.13|1727.63|1742.51|1737.01|1722.46|1716.96|1043
1612802100000|2021-02-08 16:35:00|1733.2|1727.7|1727.99|1722.49|1734.4|1728.9|1725.75|1720.25|1018
1612802400000|2021-02-08 16:40:00|1728.01|1722.51|1729.25|1723.75|1733.59|1728.09|1727.62|1722.12|899
1612802700000|2021-02-08 16:45:00|1729.24|1723.74|1727.37|1721.87|1735.38|1729.88|1727.08|1721.58|935
1612803000000|2021-02-08 16:50:00|1727.32|1721.82|1725.64|1720.14|1729.04|1723.54|1723.92|1718.42|957
1612803300000|2021-02-08 16:55:00|1725.68|1720.18|1720.4|1714.9|1730.58|1725.08|1719.26|1713.76|893
1612803600000|2021-02-08 17:00:00|1720.61|1715.11|1720.98|1715.48|1731.44|1725.94|1718.42|1712.92|1049
1612803900000|2021-02-08 17:05:00|1721|1715.5|1707.61|1702.11|1722.41|1716.91|1705.42|1699.92|1047
1612804200000|2021-02-08 17:10:00|1707.6|1702.1|1714.79|1709.29|1719.83|1714.33|1707.08|1701.58|992
1612804500000|2021-02-08 17:15:00|1715.07|1709.57|1717.77|1712.27|1722.13|1716.63|1714.63|1709.13|881
1612804800000|2021-02-08 17:20:00|1717.8|1712.3|1721.44|1715.94|1724.39|1718.89|1717.54|1712.04|927
1612805100000|2021-02-08 17:25:00|1721.45|1715.95|1718.78|1713.28|1724.23|1718.73|1718.63|1713.13|893
1612805400000|2021-02-08 17:30:00|1718.77|1713.27|1723.86|1718.36|1728.17|1722.67|1718.01|1712.51|937
1612805700000|2021-02-08 17:35:00|1723.81|1718.31|1715.12|1709.62|1725.37|1719.87|1714.86|1709.36|849
1612806000000|2021-02-08 17:40:00|1715.15|1709.65|1718.82|1713.32|1721.7|1716.2|1711.37|1705.87|959
1612806300000|2021-02-08 17:45:00|1718.69|1713.19|1716.09|1710.59|1722.26|1716.76|1715.78|1710.28|957
1612806600000|2021-02-08 17:50:00|1716.08|1710.58|1711.11|1705.61|1716.19|1710.69|1711.1|1705.6|849
1612806900000|2021-02-08 17:55:00|1711.09|1705.59|1712.5|1707|1717.09|1711.59|1708.52|1703.02|870
1612807200000|2021-02-08 18:00:00|1712.51|1707.01|1713.36|1707.86|1717.44|1711.94|1712.16|1706.66|818
1612807500000|2021-02-08 18:05:00|1713.35|1707.85|1706.02|1700.52|1713.35|1707.85|1702.88|1697.38|986
1612807800000|2021-02-08 18:10:00|1706.04|1700.54|1717.15|1711.65|1718.94|1713.44|1705.94|1700.44|929
1612808100000|2021-02-08 18:15:00|1717.24|1711.74|1716.85|1711.35|1717.55|1712.05|1712.06|1706.56|882
1612808400000|2021-02-08 18:20:00|1716.86|1711.36|1717.55|1712.05|1718.95|1713.45|1716.6|1711.1|731
1612808700000|2021-02-08 18:25:00|1717.31|1711.81|1711.82|1706.32|1718.39|1712.89|1711.77|1706.27|886
1612809000000|2021-02-08 18:30:00|1711.81|1706.31|1705.16|1699.66|1712.82|1707.32|1704.89|1699.39|913
1612809300000|2021-02-08 18:35:00|1705.15|1699.65|1706.16|1700.66|1707.78|1702.28|1704.77|1699.27|874
1612809600000|2021-02-08 18:40:00|1706.04|1700.54|1694.16|1688.66|1706.29|1700.79|1692.59|1687.09|947
1612809900000|2021-02-08 18:45:00|1694.04|1688.54|1701.25|1695.75|1702.94|1697.44|1694.04|1688.54|966
1612810200000|2021-02-08 18:50:00|1701.26|1695.76|1698.09|1692.59|1701.68|1696.18|1693.83|1688.33|1027
1612810500000|2021-02-08 18:55:00|1698.15|1692.65|1701.27|1695.77|1705.63|1700.13|1696.2|1690.7|915
1612810800000|2021-02-08 19:00:00|1701.21|1695.71|1702.35|1696.85|1703.09|1697.59|1696.19|1690.69|946
1612811100000|2021-02-08 19:05:00|1702.32|1696.82|1704.58|1699.08|1707.62|1702.12|1701.69|1696.19|919
1612811400000|2021-02-08 19:10:00|1704.47|1698.97|1706.39|1700.89|1708.35|1702.85|1703.4|1697.9|927
1612811700000|2021-02-08 19:15:00|1706.38|1700.88|1707.14|1701.64|1710.13|1704.63|1705.51|1700.01|870
1612812000000|2021-02-08 19:20:00|1707.18|1701.68|1709.15|1703.65|1711.31|1705.81|1707.14|1701.64|813
1612812300000|2021-02-08 19:25:00|1709.12|1703.62|1708.04|1702.54|1711.94|1706.44|1706.59|1701.09|760
1612812600000|2021-02-08 19:30:00|1708.02|1702.52|1703.47|1697.97|1709.97|1704.47|1700.92|1695.42|815
1612812900000|2021-02-08 19:35:00|1703.36|1697.86|1704.2|1698.7|1708.82|1703.32|1701.27|1695.77|881
1612813200000|2021-02-08 19:40:00|1704.13|1698.63|1703.56|1698.06|1706.85|1701.35|1703.49|1697.99|844
1612813500000|2021-02-08 19:45:00|1703.58|1698.08|1694.94|1689.44|1705.12|1699.62|1694.94|1689.44|890
1612813800000|2021-02-08 19:50:00|1694.95|1689.45|1695.52|1690.02|1699.66|1694.16|1694.53|1689.03|883
1612814100000|2021-02-08 19:55:00|1695.53|1690.03|1700.8|1695.3|1702.09|1696.59|1695.52|1690.02|877
1612814400000|2021-02-08 20:00:00|1700.81|1695.31|1706.66|1701.16|1707.2|1701.7|1697.35|1691.85|860
1612814700000|2021-02-08 20:05:00|1706.62|1701.12|1712.92|1707.42|1712.99|1707.49|1706.4|1700.9|846
1612815000000|2021-02-08 20:10:00|1712.91|1707.41|1716.51|1711.01|1717.53|1712.03|1711.99|1706.49|806
1612815300000|2021-02-08 20:15:00|1716.53|1711.03|1709.26|1703.76|1717.15|1711.65|1708.89|1703.39|901
1612815600000|2021-02-08 20:20:00|1709.24|1703.74|1713.98|1708.48|1715|1709.5|1709.16|1703.66|939
1612815900000|2021-02-08 20:25:00|1713.96|1708.46|1710.74|1705.24|1713.98|1708.48|1710.11|1704.61|897
1612816200000|2021-02-08 20:30:00|1710.73|1705.23|1716.93|1711.43|1717.5|1712|1709.93|1704.43|1005
1612816500000|2021-02-08 20:35:00|1716.95|1711.45|1709.27|1703.77|1716.95|1711.45|1709.11|1703.61|915
1612816800000|2021-02-08 20:40:00|1709.28|1703.78|1710.2|1704.7|1711.22|1705.72|1708.45|1702.95|878
1612817100000|2021-02-08 20:45:00|1710.12|1704.62|1730.65|1725.15|1738.21|1732.71|1709.74|1704.24|1018
1612817400000|2021-02-08 20:50:00|1730.8|1725.3|1725.27|1719.77|1731.8|1726.3|1720.42|1714.92|1079
1612817700000|2021-02-08 20:55:00|1725.19|1719.69|1725.38|1719.88|1727.77|1722.27|1721.55|1716.05|1064
1612818000000|2021-02-08 21:00:00|1725.27|1719.77|1718|1712.5|1726.01|1720.51|1716.83|1711.33|1000
1612818300000|2021-02-08 21:05:00|1717.96|1712.46|1720.8|1715.3|1722.64|1717.14|1717.83|1712.33|1005
1612818600000|2021-02-08 21:10:00|1720.7|1715.2|1719.13|1713.63|1720.7|1715.2|1717.62|1712.12|904
1612818900000|2021-02-08 21:15:00|1719.12|1713.62|1721.24|1715.74|1726.32|1720.82|1717.65|1712.15|970
1612819200000|2021-02-08 21:20:00|1721.04|1715.54|1723.33|1717.83|1726.97|1721.47|1720.95|1715.45|968
1612819500000|2021-02-08 21:25:00|1723.29|1717.79|1722.94|1717.44|1724.17|1718.67|1720.51|1715.01|904
1612819800000|2021-02-08 21:30:00|1723.04|1717.54|1721.75|1716.25|1724.25|1718.75|1717.59|1712.09|907
1612820100000|2021-02-08 21:35:00|1721.6|1716.1|1722.61|1717.11|1722.97|1717.47|1718.36|1712.86|669
1612820400000|2021-02-08 21:40:00|1722.62|1717.12|1723.08|1717.58|1724.95|1719.45|1721.61|1716.11|917
1612820700000|2021-02-08 21:45:00|1723.09|1717.59|1710.8|1705.3|1723.58|1718.08|1710.8|1705.3|953
1612821000000|2021-02-08 21:50:00|1710.89|1705.39|1708.79|1703.29|1711.6|1706.1|1707.14|1701.64|934
1612821300000|2021-02-08 21:55:00|1708.87|1703.37|1703.19|1697.69|1709.65|1704.15|1702.58|1697.08|853
1612821600000|2021-02-08 22:00:00|1703.17|1697.67|1706.03|1700.53|1709.09|1703.59|1702.22|1696.72|766
1612821900000|2021-02-08 22:05:00|1705.96|1700.46|1712.42|1706.92|1715.53|1710.03|1705.1|1699.6|556
1612822200000|2021-02-08 22:10:00|1712.47|1706.97|1710.99|1705.49|1713.28|1707.78|1710.15|1704.65|357
1612822500000|2021-02-08 22:15:00|1710.96|1705.46|1708.35|1702.85|1710.96|1705.46|1703.74|1698.24|592
1612822800000|2021-02-08 22:20:00|1708.36|1702.86|1713.49|1707.99|1714.35|1708.85|1707.43|1701.93|419
1612823100000|2021-02-08 22:25:00|1713.51|1708.01|1714.75|1709.25|1715.06|1709.56|1711.86|1706.36|318
1612823400000|2021-02-08 22:30:00|1714.68|1709.18|1712.44|1706.94|1714.88|1709.38|1709.46|1703.96|349
1612823700000|2021-02-08 22:35:00|1712.43|1706.93|1719.88|1714.38|1719.96|1714.46|1711.38|1705.88|347
1612824000000|2021-02-08 22:40:00|1719.86|1714.36|1721.33|1715.83|1721.35|1715.85|1716.97|1711.47|524
1612824300000|2021-02-08 22:45:00|1721.5|1716|1721.25|1715.75|1724.17|1718.67|1717.74|1712.24|453
1612824600000|2021-02-08 22:50:00|1721.26|1715.76|1717.55|1712.05|1721.56|1716.06|1717.31|1711.81|463
1612824900000|2021-02-08 22:55:00|1717.33|1711.83|1719.32|1713.82|1721.17|1715.67|1716.55|1711.05|415
1612825200000|2021-02-08 23:00:00|1719.3|1713.8|1718.16|1712.66|1720.2|1714.7|1715.77|1710.27|464
1612825500000|2021-02-08 23:05:00|1718.09|1712.59|1713.54|1708.04|1719.3|1713.8|1712.67|1707.17|498
1612825800000|2021-02-08 23:10:00|1713.82|1708.32|1721.52|1716.02|1721.52|1716.02|1711.94|1706.44|641
1612826100000|2021-02-08 23:15:00|1721.73|1716.23|1743.38|1737.88|1743.69|1738.19|1721.73|1716.23|746
1612826400000|2021-02-08 23:20:00|1743.36|1737.86|1746.76|1741.26|1747.84|1742.34|1735.95|1730.45|695
1612826700000|2021-02-08 23:25:00|1746.75|1741.25|1740.71|1735.21|1750.18|1744.68|1736.63|1731.13|653
1612827000000|2021-02-08 23:30:00|1740.72|1735.22|1749.85|1744.35|1750.05|1744.55|1733.1|1727.6|459
1612827300000|2021-02-08 23:35:00|1749.83|1744.33|1756.4|1750.81|1757.74|1752.24|1747.55|1742.05|494
1612827600000|2021-02-08 23:40:00|1755.89|1750.8|1745.2|1739.7|1755.89|1750.8|1744.45|1738.95|292
1612827900000|2021-02-08 23:45:00|1745.09|1739.59|1752.44|1746.94|1752.55|1747.05|1736.78|1731.28|398
1612828200000|2021-02-08 23:50:00|1752.43|1746.93|1752.2|1746.7|1754.48|1748.98|1747.59|1742.09|290
1612828500000|2021-02-08 23:55:00|1752.21|1746.71|1756.26|1750.76|1757.66|1752.16|1751.68|1746.18|319
1612828800000|2021-02-09 00:00:00|1756.36|1750.86|1768.65|1763.15|1768.83|1763.33|1753.64|1748.14|651
1612829100000|2021-02-09 00:05:00|1768.8|1763.3|1751.28|1745.78|1770.67|1765.17|1751.28|1745.78|490
1612829400000|2021-02-09 00:10:00|1751.93|1746.43|1744.5|1739|1754.8|1749.3|1744.4|1738.9|442
1612829700000|2021-02-09 00:15:00|1745.03|1739.53|1740.8|1735.3|1745.54|1740.04|1737.65|1732.15|421
1612830000000|2021-02-09 00:20:00|1740.62|1735.12|1748.2|1742.7|1749.25|1743.75|1740.52|1735.02|316
1612830300000|2021-02-09 00:25:00|1748.15|1742.65|1742.3|1736.8|1748.19|1742.69|1741.81|1736.31|240
1612830600000|2021-02-09 00:30:00|1742.38|1736.88|1750.77|1745.27|1750.85|1745.35|1742.38|1736.88|377
1612830900000|2021-02-09 00:35:00|1750.78|1745.28|1759.08|1753.58|1764.13|1758.63|1750.78|1745.28|387
1612831200000|2021-02-09 00:40:00|1759.13|1753.63|1764.99|1759.49|1764.99|1759.49|1755.05|1749.55|473
1612831500000|2021-02-09 00:45:00|1764.81|1759.31|1762.34|1756.84|1766.61|1761.11|1761.24|1755.74|403
1612831800000|2021-02-09 00:50:00|1762.38|1756.88|1757.22|1751.72|1763.5|1758|1757.04|1751.54|290
1612832100000|2021-02-09 00:55:00|1757.26|1751.76|1756.88|1751.38|1758.15|1752.65|1750.45|1744.95|402
1612832400000|2021-02-09 01:00:00|1756.89|1751.39|1749.95|1744.45|1756.89|1751.39|1744.07|1738.57|594
1612832700000|2021-02-09 01:05:00|1749.72|1744.22|1749.53|1744.03|1751.35|1745.85|1746.26|1740.76|329
1612833000000|2021-02-09 01:10:00|1749.56|1744.06|1747.81|1742.31|1749.85|1744.35|1744.26|1738.76|320
1612833300000|2021-02-09 01:15:00|1747.77|1742.27|1747.07|1741.57|1748.97|1743.47|1743.45|1737.95|261
1612833600000|2021-02-09 01:20:00|1747.12|1741.62|1739.13|1733.63|1748.84|1743.34|1739.09|1733.59|406
1612833900000|2021-02-09 01:25:00|1739.14|1733.64|1733.59|1728.09|1741.27|1735.77|1733.55|1728.05|478
1612834200000|2021-02-09 01:30:00|1733.6|1728.1|1731.79|1726.29|1736.26|1730.76|1730.69|1725.19|365
1612834500000|2021-02-09 01:35:00|1731.82|1726.32|1735.73|1730.23|1737.6|1732.1|1731.51|1726.01|442
1612834800000|2021-02-09 01:40:00|1735.75|1730.25|1737.75|1732.25|1740.25|1734.75|1734.33|1728.83|236
1612835100000|2021-02-09 01:45:00|1737.94|1732.44|1733.8|1728.3|1740.63|1735.13|1733.77|1728.27|375
1612835400000|2021-02-09 01:50:00|1733.9|1728.4|1735.95|1730.45|1736.5|1731|1733.04|1727.54|505
1612835700000|2021-02-09 01:55:00|1736.09|1730.59|1736.72|1731.22|1737.45|1731.95|1732.1|1726.6|436
1612836000000|2021-02-09 02:00:00|1736.85|1731.35|1720.99|1715.49|1736.85|1731.35|1720.66|1715.16|413
1612836300000|2021-02-09 02:05:00|1720.98|1715.48|1716.61|1711.11|1721.64|1716.14|1713.32|1707.82|562
1612836600000|2021-02-09 02:10:00|1716.73|1711.23|1727.94|1722.44|1728.76|1723.26|1716.46|1710.96|468
1612836900000|2021-02-09 02:15:00|1727.68|1722.18|1728.25|1722.75|1732.55|1727.05|1726.35|1720.85|413
1612837200000|2021-02-09 02:20:00|1728.33|1722.83|1730.38|1724.88|1733.95|1728.45|1728.33|1722.83|317
1612837500000|2021-02-09 02:25:00|1730.39|1724.89|1729.94|1724.44|1733.64|1728.14|1729.39|1723.89|324
1612837800000|2021-02-09 02:30:00|1729.93|1724.43|1728.3|1722.8|1732.89|1727.39|1728.26|1722.76|339
1612838100000|2021-02-09 02:35:00|1728.51|1723.01|1732.55|1727.05|1736|1730.5|1728.51|1723.01|358
1612838400000|2021-02-09 02:40:00|1732.54|1727.04|1732.66|1727.16|1734.93|1729.43|1730.46|1724.96|343
1612838700000|2021-02-09 02:45:00|1732.74|1727.24|1735.57|1730.07|1735.84|1730.34|1730.61|1725.11|328
1612839000000|2021-02-09 02:50:00|1735.24|1729.74|1731.48|1725.98|1735.38|1729.88|1731.25|1725.75|242
1612839300000|2021-02-09 02:55:00|1731.47|1725.97|1727.86|1722.36|1731.69|1726.19|1724.8|1719.3|394
1612839600000|2021-02-09 03:00:00|1727.91|1722.41|1720.02|1714.52|1727.92|1722.42|1716.17|1710.67|443
1612839900000|2021-02-09 03:05:00|1720.01|1714.51|1719.44|1713.94|1722.78|1717.28|1718.81|1713.31|417
1612840200000|2021-02-09 03:10:00|1719.45|1713.95|1723.43|1717.93|1725.43|1719.93|1719.45|1713.95|325
1612840500000|2021-02-09 03:15:00|1723.47|1717.97|1731.34|1725.84|1732.94|1727.44|1722.96|1717.46|335
1612840800000|2021-02-09 03:20:00|1731.37|1725.87|1737.77|1732.27|1737.77|1732.27|1730.26|1724.76|396
1612841100000|2021-02-09 03:25:00|1737.78|1732.28|1733.4|1727.9|1738.97|1733.47|1732.51|1727.01|358
1612841400000|2021-02-09 03:30:00|1733.31|1727.81|1737.27|1731.77|1739.51|1734.01|1732.42|1726.92|299
1612841700000|2021-02-09 03:35:00|1737.29|1731.79|1737.28|1731.78|1739.36|1733.86|1736.47|1730.97|238
1612842000000|2021-02-09 03:40:00|1737.29|1731.79|1739.9|1734.4|1741.92|1736.42|1735.19|1729.69|298
1612842300000|2021-02-09 03:45:00|1739.35|1733.85|1739.43|1733.93|1740.13|1734.63|1737.18|1731.68|258
1612842600000|2021-02-09 03:50:00|1739.62|1734.12|1739.38|1733.88|1741.19|1735.69|1738.08|1732.58|369
1612842900000|2021-02-09 03:55:00|1739.62|1734.12|1739.92|1734.42|1741.08|1735.58|1736.72|1731.22|319
1612843200000|2021-02-09 04:00:00|1739.93|1734.43|1734.57|1729.07|1739.98|1734.48|1732.96|1727.46|425
1612843500000|2021-02-09 04:05:00|1734.63|1729.13|1740.2|1734.7|1740.49|1734.99|1734.01|1728.51|390
1612843800000|2021-02-09 04:10:00|1740.06|1734.56|1734.11|1728.61|1741.51|1736.01|1734.07|1728.57|522
1612844100000|2021-02-09 04:15:00|1734.2|1728.7|1737.39|1731.89|1738.42|1732.92|1733.03|1727.53|494
1612844400000|2021-02-09 04:20:00|1737.38|1731.88|1746.12|1740.62|1746.16|1740.66|1737.33|1731.83|296
1612844700000|2021-02-09 04:25:00|1746.14|1740.64|1751.93|1746.43|1753.42|1747.92|1746.14|1740.64|481
1612845000000|2021-02-09 04:30:00|1752.04|1746.54|1743.54|1738.04|1754.72|1749.22|1743.06|1737.56|468
1612845300000|2021-02-09 04:35:00|1743.17|1737.67|1746.72|1741.22|1748.47|1742.97|1743.17|1737.67|390
1612845600000|2021-02-09 04:40:00|1746.7|1741.2|1748.75|1743.25|1750.18|1744.68|1746.65|1741.15|386
1612845900000|2021-02-09 04:45:00|1748.78|1743.28|1745.73|1740.23|1750.11|1744.61|1745.65|1740.15|431
1612846200000|2021-02-09 04:50:00|1745.74|1740.24|1743.12|1737.62|1748.09|1742.59|1742.83|1737.33|430
1612846500000|2021-02-09 04:55:00|1743.08|1737.58|1742.66|1737.16|1748.41|1742.91|1739.01|1733.51|474
1612846800000|2021-02-09 05:00:00|1742.62|1737.12|1747.16|1741.66|1747.28|1741.78|1741.05|1735.55|500
1612847100000|2021-02-09 05:05:00|1747.2|1741.7|1749.05|1743.55|1749.39|1743.89|1745.89|1740.39|204
1612847400000|2021-02-09 05:10:00|1749|1743.5|1747.85|1742.35|1749.08|1743.58|1747.63|1742.13|137
1612847700000|2021-02-09 05:15:00|1747.7|1742.2|1747.16|1741.66|1748.79|1743.29|1747|1741.5|120
1612848000000|2021-02-09 05:20:00|1747.1|1741.6|1746.65|1741.15|1747.67|1742.17|1746.64|1741.14|123
1612848300000|2021-02-09 05:25:00|1746.61|1741.11|1749.32|1743.82|1749.32|1743.82|1745.9|1740.4|163
1612848600000|2021-02-09 05:30:00|1749.34|1743.84|1750.29|1744.79|1750.54|1745.04|1749.28|1743.78|119
1612848900000|2021-02-09 05:35:00|1750.28|1744.78|1737.26|1731.76|1750.42|1744.92|1737.26|1731.76|404
1612849200000|2021-02-09 05:40:00|1737.21|1731.71|1737.95|1732.45|1738.46|1732.96|1735.39|1729.89|411
1612849500000|2021-02-09 05:45:00|1737.89|1732.39|1741.12|1735.62|1741.12|1735.62|1737.72|1732.22|379
1612849800000|2021-02-09 05:50:00|1741.11|1735.61|1748.5|1743|1749.42|1743.92|1741.11|1735.61|381
1612850100000|2021-02-09 05:55:00|1748.26|1742.76|1748.33|1742.83|1754.44|1748.94|1748.26|1742.76|562
1612850400000|2021-02-09 06:00:00|1748.37|1742.87|1741.63|1736.13|1748.57|1743.07|1739.28|1733.78|536
1612850700000|2021-02-09 06:05:00|1741.7|1736.2|1736.75|1731.25|1742.82|1737.32|1736.75|1731.25|329
1612851000000|2021-02-09 06:10:00|1736.79|1731.29|1742.62|1737.12|1742.75|1737.25|1736.75|1731.25|394
1612851300000|2021-02-09 06:15:00|1742.66|1737.16|1746.94|1741.44|1746.95|1741.45|1741.91|1736.41|382
1612851600000|2021-02-09 06:20:00|1746.95|1741.45|1751.43|1745.93|1751.43|1745.93|1746.24|1740.74|444
1612851900000|2021-02-09 06:25:00|1751.25|1745.75|1748.2|1742.7|1751.45|1745.95|1746.74|1741.24|326
1612852200000|2021-02-09 06:30:00|1748.18|1742.68|1741.17|1735.67|1748.46|1742.96|1741.17|1735.67|321
1612852500000|2021-02-09 06:35:00|1741.16|1735.66|1750|1744.5|1750.68|1745.18|1741.16|1735.66|518
1612852800000|2021-02-09 06:40:00|1749.82|1744.32|1752.18|1746.68|1752.24|1746.74|1746.05|1740.55|387
1612853100000|2021-02-09 06:45:00|1752.14|1746.64|1764.18|1758.68|1764.21|1758.71|1750.22|1744.72|633
1612853400000|2021-02-09 06:50:00|1764.38|1758.88|1764.66|1759.16|1765.46|1759.96|1760.49|1754.99|693
1612853700000|2021-02-09 06:55:00|1764.61|1759.11|1774.01|1768.51|1774.01|1768.51|1762.96|1757.46|707
1612854000000|2021-02-09 07:00:00|1773.99|1768.49|1766.91|1761.41|1775.12|1769.62|1764.9|1759.4|759
1612854300000|2021-02-09 07:05:00|1766.87|1761.37|1755.63|1750.13|1768|1762.5|1753.88|1748.38|710
1612854600000|2021-02-09 07:10:00|1755.62|1750.12|1764.94|1759.44|1764.99|1759.49|1753.91|1748.41|678
1612854900000|2021-02-09 07:15:00|1764.53|1759.03|1761.05|1755.55|1767.36|1761.86|1760.81|1755.31|656
1612855200000|2021-02-09 07:20:00|1761.13|1755.63|1757.61|1752.11|1761.26|1755.76|1757.61|1752.11|547
1612855500000|2021-02-09 07:25:00|1757.68|1752.18|1757.33|1751.83|1759.85|1754.35|1757.12|1751.62|588
1612855800000|2021-02-09 07:30:00|1757.34|1751.84|1750|1744.5|1760.55|1755.05|1749.78|1744.28|708
1612856100000|2021-02-09 07:35:00|1749.98|1744.48|1756.07|1750.57|1756.29|1750.79|1749.8|1744.3|679
1612856400000|2021-02-09 07:40:00|1756.04|1750.54|1755.09|1749.59|1757.81|1752.31|1754.06|1748.56|543
1612856700000|2021-02-09 07:45:00|1755.07|1749.57|1752.23|1746.73|1757.95|1752.45|1752.03|1746.53|508
1612857000000|2021-02-09 07:50:00|1752.19|1746.69|1758.53|1753.03|1759.92|1754.42|1752.15|1746.65|581
1612857300000|2021-02-09 07:55:00|1758.54|1753.04|1756.24|1750.74|1759.06|1753.56|1754.52|1749.02|673
1612857600000|2021-02-09 08:00:00|1756.26|1750.76|1784.9|1779.4|1785.03|1779.53|1756.26|1750.76|747
1612857900000|2021-02-09 08:05:00|1784.87|1779.37|1794|1788.5|1794.39|1788.89|1779.62|1774.12|968
1612858200000|2021-02-09 08:10:00|1794.01|1788.51|1802.54|1797.04|1802.54|1797.04|1793.25|1787.75|824
1612858500000|2021-02-09 08:15:00|1802.5|1797|1795.25|1789.75|1803.6|1798.1|1787.93|1782.43|833
1612858800000|2021-02-09 08:20:00|1795.4|1789.9|1801.09|1795.59|1804.66|1799.16|1795.08|1789.58|768
1612859100000|2021-02-09 08:25:00|1801.1|1795.6|1816.62|1811.12|1816.66|1811.16|1800.65|1795.15|760
1612859400000|2021-02-09 08:30:00|1816.65|1811.15|1810.03|1804.53|1816.73|1811.23|1804.75|1799.25|810
1612859700000|2021-02-09 08:35:00|1809.92|1804.42|1806.18|1800.68|1814.09|1808.59|1804.91|1799.41|751
1612860000000|2021-02-09 08:40:00|1806.24|1800.74|1803.05|1797.55|1809.36|1803.86|1799.26|1793.76|727
1612860300000|2021-02-09 08:45:00|1802.95|1797.45|1807.06|1801.56|1807.06|1801.56|1802.9|1797.4|631
1612860600000|2021-02-09 08:50:00|1807.05|1801.55|1812.62|1807.12|1814.15|1808.65|1807.05|1801.55|704
1612860900000|2021-02-09 08:55:00|1812.65|1807.15|1808.11|1802.61|1813.04|1807.54|1806.15|1800.65|622
1612861200000|2021-02-09 09:00:00|1808.08|1802.58|1810.93|1805.43|1815.65|1810.15|1808.08|1802.58|681
1612861500000|2021-02-09 09:05:00|1810.77|1805.27|1815.09|1809.59|1822.69|1817.19|1810.25|1804.75|676
1612861800000|2021-02-09 09:10:00|1815.17|1809.67|1821.94|1816.44|1826|1820.5|1815.06|1809.56|782
1612862100000|2021-02-09 09:15:00|1821.78|1816.28|1819.7|1814.2|1823.46|1817.96|1815.15|1809.65|808
1612862400000|2021-02-09 09:20:00|1819.74|1814.24|1816.4|1810.9|1820.76|1815.26|1815.7|1810.2|615
1612862700000|2021-02-09 09:25:00|1816.16|1810.66|1807.75|1802.25|1816.27|1810.77|1807.75|1802.25|710
1612863000000|2021-02-09 09:30:00|1807.78|1802.28|1785.64|1780.14|1811.49|1805.99|1784.49|1778.99|813
1612863300000|2021-02-09 09:35:00|1785.51|1780.01|1781.52|1776.02|1788.68|1783.18|1778.35|1772.85|870
1612863600000|2021-02-09 09:40:00|1781.7|1776.2|1768.82|1763.32|1783.59|1778.09|1768.38|1762.88|776
1612863900000|2021-02-09 09:45:00|1768.58|1763.08|1781.2|1775.7|1781.55|1776.05|1765.84|1760.34|735
1612864200000|2021-02-09 09:50:00|1781.27|1775.77|1777.5|1772|1784.26|1778.76|1777.34|1771.84|777
1612864500000|2021-02-09 09:55:00|1777.41|1771.91|1779.46|1773.96|1782.7|1777.2|1775.3|1769.8|802
1612864800000|2021-02-09 10:00:00|1779.43|1773.93|1763.4|1757.9|1782.82|1777.32|1761.91|1756.41|818
1612865100000|2021-02-09 10:05:00|1763.21|1757.71|1768.81|1763.31|1768.81|1763.31|1757.46|1751.96|886
1612865400000|2021-02-09 10:10:00|1768.83|1763.33|1768.5|1763|1775.21|1769.71|1767.92|1762.42|657
1612865700000|2021-02-09 10:15:00|1768.57|1763.07|1771.98|1766.48|1781.04|1775.54|1768.55|1763.05|719
1612866000000|2021-02-09 10:20:00|1771.95|1766.45|1772.56|1767.06|1774.38|1768.88|1768.82|1763.32|590
1612866300000|2021-02-09 10:25:00|1772.54|1767.04|1768.32|1762.82|1772.63|1767.13|1764.62|1759.12|556
1612866600000|2021-02-09 10:30:00|1768.34|1762.84|1771.6|1766.1|1772.62|1767.12|1763.52|1758.02|610
1612866900000|2021-02-09 10:35:00|1771.62|1766.12|1769.67|1764.17|1772.04|1766.54|1768.21|1762.71|589
1612867200000|2021-02-09 10:40:00|1769.13|1763.63|1769.09|1763.59|1772.74|1767.24|1768.82|1763.32|544
1612867500000|2021-02-09 10:45:00|1769.08|1763.58|1745.06|1739.56|1770.26|1764.76|1743.74|1738.24|826
1612867800000|2021-02-09 10:50:00|1744.97|1739.47|1744.88|1739.38|1748.78|1743.28|1737.42|1731.92|963
1612868100000|2021-02-09 10:55:00|1744.89|1739.39|1737.55|1732.05|1745.74|1740.24|1730.41|1724.91|945
1612868400000|2021-02-09 11:00:00|1737.51|1732.01|1745.54|1740.04|1748.18|1742.68|1737.13|1731.63|846
1612868700000|2021-02-09 11:05:00|1745.51|1740.01|1749.06|1743.56|1752.09|1746.59|1745.1|1739.6|712
1612869000000|2021-02-09 11:10:00|1748.93|1743.43|1745.54|1740.04|1752.35|1746.85|1745.05|1739.55|692
1612869300000|2021-02-09 11:15:00|1745.48|1739.98|1752.75|1747.25|1753.73|1748.23|1740.11|1734.61|762
1612869600000|2021-02-09 11:20:00|1752.69|1747.19|1752.43|1746.93|1754.6|1749.1|1747.55|1742.05|755
1612869900000|2021-02-09 11:25:00|1752.21|1746.71|1753.16|1747.66|1754.53|1749.03|1750.11|1744.61|647
1612870200000|2021-02-09 11:30:00|1753.17|1747.67|1754.09|1748.59|1755.32|1749.82|1752.15|1746.65|728
1612870500000|2021-02-09 11:35:00|1754.1|1748.6|1757.68|1752.18|1757.68|1752.18|1754.03|1748.53|584
1612870800000|2021-02-09 11:40:00|1758.09|1752.59|1760.36|1754.86|1763.36|1757.86|1757.93|1752.43|660
1612871100000|2021-02-09 11:45:00|1760.38|1754.88|1757.5|1752|1761.13|1755.63|1755.55|1750.05|646
1612871400000|2021-02-09 11:50:00|1757.52|1752.02|1756.83|1751.33|1757.52|1752.02|1752.21|1746.71|624
1612871700000|2021-02-09 11:55:00|1756.9|1751.4|1757.45|1751.95|1757.92|1752.42|1756.32|1750.82|448
1612872000000|2021-02-09 12:00:00|1757.47|1751.97|1760.27|1754.77|1760.63|1755.13|1747.72|1742.22|588
1612872300000|2021-02-09 12:05:00|1760.6|1755.1|1766.48|1760.98|1767.14|1761.64|1760.27|1754.77|625
1612872600000|2021-02-09 12:10:00|1766.39|1760.89|1765.95|1760.45|1768.06|1762.56|1765.31|1759.81|464
1612872900000|2021-02-09 12:15:00|1765.92|1760.42|1765.42|1759.92|1766.59|1761.09|1763.97|1758.47|400
1612873200000|2021-02-09 12:20:00|1765.4|1759.9|1765.89|1760.39|1769.64|1764.14|1764.96|1759.46|649
1612873500000|2021-02-09 12:25:00|1765.88|1760.38|1761.06|1755.56|1766.12|1760.62|1757.47|1751.97|499
1612873800000|2021-02-09 12:30:00|1761.08|1755.58|1759.8|1754.3|1761.61|1756.11|1757.81|1752.31|520
1612874100000|2021-02-09 12:35:00|1759.91|1754.41|1758.6|1753.1|1761.2|1755.7|1758.33|1752.83|651
1612874400000|2021-02-09 12:40:00|1758.58|1753.08|1748.86|1743.36|1761.46|1755.96|1748.65|1743.15|618
1612874700000|2021-02-09 12:45:00|1749.05|1743.55|1730.04|1724.54|1751.88|1746.38|1728.89|1723.39|778
1612875000000|2021-02-09 12:50:00|1729.98|1724.48|1734.77|1729.27|1734.77|1729.27|1727.21|1721.71|889
1612875300000|2021-02-09 12:55:00|1734.79|1729.29|1734.79|1729.29|1740.04|1734.54|1728.12|1722.62|846
1612875600000|2021-02-09 13:00:00|1734.76|1729.26|1728.24|1722.74|1734.79|1729.29|1720.91|1715.41|641
1612875900000|2021-02-09 13:05:00|1728.22|1722.72|1727.97|1722.47|1732.28|1726.78|1726.57|1721.07|605
1612876200000|2021-02-09 13:10:00|1728.05|1722.55|1732.13|1726.63|1735.8|1730.3|1728.05|1722.55|453
1612876500000|2021-02-09 13:15:00|1732.14|1726.64|1736.49|1730.99|1736.88|1731.38|1730.73|1725.23|512
1612876800000|2021-02-09 13:20:00|1736.53|1731.03|1738.03|1732.53|1740.77|1735.27|1736.53|1731.03|395
1612877100000|2021-02-09 13:25:00|1738.01|1732.51|1725.67|1720.17|1738.01|1732.51|1723.91|1718.41|472
1612877400000|2021-02-09 13:30:00|1725.63|1720.13|1742.05|1736.55|1742.89|1737.39|1721.98|1716.48|757
1612877700000|2021-02-09 13:35:00|1742.04|1736.54|1735.97|1730.47|1742.27|1736.77|1733.23|1727.73|656
1612878000000|2021-02-09 13:40:00|1736|1730.5|1734.27|1728.77|1742.61|1737.11|1734.27|1728.77|839
1612878300000|2021-02-09 13:45:00|1734.3|1728.8|1740.09|1734.59|1741.04|1735.54|1733.9|1728.4|854
1612878600000|2021-02-09 13:50:00|1740.11|1734.61|1742.31|1736.81|1746.91|1741.41|1739.84|1734.34|737
1612878900000|2021-02-09 13:55:00|1742.26|1736.76|1744.46|1738.96|1746.12|1740.62|1742.26|1736.76|679
1612879200000|2021-02-09 14:00:00|1744.47|1738.97|1744.04|1738.54|1746.38|1740.88|1741.4|1735.9|630
1612879500000|2021-02-09 14:05:00|1744.12|1738.62|1745.32|1739.82|1745.37|1739.87|1741.68|1736.18|564
1612879800000|2021-02-09 14:10:00|1745.31|1739.81|1742.84|1737.34|1745.33|1739.83|1741.41|1735.91|604
1612880100000|2021-02-09 14:15:00|1742.79|1737.29|1740.14|1734.64|1750.14|1744.64|1738|1732.5|758
1612880400000|2021-02-09 14:20:00|1740.17|1734.67|1745.69|1740.19|1746.07|1740.57|1740.17|1734.67|572
1612880700000|2021-02-09 14:25:00|1745.7|1740.2|1744.08|1738.58|1745.7|1740.2|1743.5|1738|471
1612881000000|2021-02-09 14:30:00|1744.14|1738.64|1743.76|1738.26|1744.86|1739.36|1741.09|1735.59|458
1612881300000|2021-02-09 14:35:00|1743.74|1738.24|1748.68|1743.18|1750.9|1745.4|1743.49|1737.99|518
1612881600000|2021-02-09 14:40:00|1748.69|1743.19|1746.43|1740.93|1748.94|1743.44|1744.93|1739.43|505
1612881900000|2021-02-09 14:45:00|1746.17|1740.67|1743.53|1738.03|1747.34|1741.84|1743.53|1738.03|480
1612882200000|2021-02-09 14:50:00|1743.52|1738.02|1749.31|1743.81|1749.31|1743.81|1743.52|1738.02|492
1612882500000|2021-02-09 14:55:00|1749.33|1743.83|1761.77|1756.27|1762.01|1756.51|1748.94|1743.83|589
1612882800000|2021-02-09 15:00:00|1761.76|1756.26|1755.03|1749.53|1761.92|1756.42|1754.33|1748.83|694
1612883100000|2021-02-09 15:05:00|1755.02|1749.52|1757.13|1751.63|1757.8|1752.3|1753.28|1747.78|594
1612883400000|2021-02-09 15:10:00|1757.14|1751.64|1753.51|1748.01|1757.17|1751.67|1753.4|1747.9|555
1612883700000|2021-02-09 15:15:00|1753.57|1748.07|1750.94|1745.44|1753.92|1748.42|1747.76|1742.26|720
1612884000000|2021-02-09 15:20:00|1750.8|1745.3|1755.53|1750.03|1755.66|1750.16|1750.19|1744.69|655
1612884300000|2021-02-09 15:25:00|1755.48|1749.98|1754|1748.5|1762.33|1756.83|1752.82|1747.32|744
1612884600000|2021-02-09 15:30:00|1754.06|1748.56|1754.08|1748.58|1757.05|1751.55|1753.69|1748.19|630
1612884900000|2021-02-09 15:35:00|1753.4|1747.9|1756.61|1751.11|1757.47|1751.97|1753.4|1747.9|575
1612885200000|2021-02-09 15:40:00|1756.55|1751.05|1755.24|1749.74|1757.28|1751.78|1754.33|1748.83|633
1612885500000|2021-02-09 15:45:00|1755.2|1749.7|1752.85|1747.35|1755.66|1750.16|1752.85|1747.35|494
1612885800000|2021-02-09 15:50:00|1752.93|1747.43|1752.7|1747.2|1754.03|1748.53|1751.17|1745.67|647
1612886100000|2021-02-09 15:55:00|1752.67|1747.17|1755.24|1749.74|1755.68|1750.18|1752.66|1747.16|665
1612886400000|2021-02-09 16:00:00|1755.32|1749.82|1752.16|1746.66|1762.09|1756.59|1744.93|1739.43|791
1612886700000|2021-02-09 16:05:00|1752.1|1746.6|1762.88|1757.38|1766.06|1760.56|1752.1|1746.6|853
1612887000000|2021-02-09 16:10:00|1762.85|1757.35|1746.73|1741.23|1762.85|1757.35|1745.46|1739.96|871
1612887300000|2021-02-09 16:15:00|1746.61|1741.11|1731.62|1726.12|1747.2|1741.7|1730.31|1724.81|887
1612887600000|2021-02-09 16:20:00|1731.58|1726.08|1731.36|1725.86|1733.53|1728.03|1725.28|1719.78|978
1612887900000|2021-02-09 16:25:00|1731.38|1725.88|1735.38|1729.88|1736.02|1730.52|1725.28|1719.78|841
1612888200000|2021-02-09 16:30:00|1735.5|1730|1740.32|1734.82|1740.42|1734.92|1733.85|1728.35|807
1612888500000|2021-02-09 16:35:00|1741.03|1735.53|1750.18|1744.68|1750.96|1745.46|1741.03|1735.53|777
1612888800000|2021-02-09 16:40:00|1750.19|1744.69|1750.87|1745.37|1755.61|1750.11|1748.32|1742.82|744
1612889100000|2021-02-09 16:45:00|1750.69|1745.19|1751.81|1746.31|1754.36|1748.86|1749.69|1744.19|701
1612889400000|2021-02-09 16:50:00|1751.79|1746.29|1742.98|1737.48|1751.79|1746.29|1742.55|1737.05|802
1612889700000|2021-02-09 16:55:00|1743|1737.5|1736.56|1731.06|1745.05|1739.55|1734.75|1729.25|774
1612890000000|2021-02-09 17:00:00|1736.41|1730.91|1744.46|1738.96|1746.66|1741.16|1736.33|1730.83|782
1612890300000|2021-02-09 17:05:00|1744.41|1738.91|1746.34|1740.84|1748.61|1743.11|1743.37|1737.87|704
1612890600000|2021-02-09 17:10:00|1746.32|1740.82|1750.38|1744.88|1750.38|1744.88|1745.94|1740.44|643
1612890900000|2021-02-09 17:15:00|1750.61|1745.11|1744.62|1739.12|1751.01|1745.51|1742.1|1736.6|723
1612891200000|2021-02-09 17:20:00|1744.18|1738.68|1748.7|1743.2|1750.43|1744.93|1743.95|1738.45|707
1612891500000|2021-02-09 17:25:00|1748.69|1743.19|1743.31|1737.81|1749.13|1743.63|1741.75|1736.25|662
1612891800000|2021-02-09 17:30:00|1743.3|1737.8|1741.63|1736.13|1743.92|1738.42|1739.68|1734.18|680
1612892100000|2021-02-09 17:35:00|1741.29|1735.79|1740.28|1734.78|1744.14|1738.64|1737.98|1732.48|637
1612892400000|2021-02-09 17:40:00|1740.3|1734.8|1739.25|1733.75|1740.55|1735.05|1736.65|1731.15|707
1612892700000|2021-02-09 17:45:00|1739.12|1733.62|1740.99|1735.49|1742.56|1737.06|1738.34|1732.84|693
1612893000000|2021-02-09 17:50:00|1740.96|1735.46|1743.32|1737.82|1743.75|1738.25|1740.33|1734.83|646
1612893300000|2021-02-09 17:55:00|1743.46|1737.96|1744.92|1739.42|1745.69|1740.19|1742.33|1736.83|610
1612893600000|2021-02-09 18:00:00|1744.84|1739.34|1749.76|1744.26|1752.11|1746.61|1741.35|1735.85|746
1612893900000|2021-02-09 18:05:00|1749.62|1744.12|1747.63|1742.13|1751.12|1745.62|1743.52|1738.02|702
1612894200000|2021-02-09 18:10:00|1747.58|1742.08|1748.81|1743.31|1749.21|1743.71|1746.06|1740.56|582
1612894500000|2021-02-09 18:15:00|1748.87|1743.37|1747.38|1741.88|1749.85|1744.35|1744.55|1739.05|614
1612894800000|2021-02-09 18:20:00|1747.54|1742.04|1746.12|1740.62|1747.61|1742.11|1744.38|1738.88|529
1612895100000|2021-02-09 18:25:00|1746.17|1740.67|1747.22|1741.72|1747.89|1742.39|1744.25|1738.75|526
1612895400000|2021-02-09 18:30:00|1747.38|1741.88|1757.26|1751.76|1757.62|1752.12|1747.11|1741.61|774
1612895700000|2021-02-09 18:35:00|1757.23|1751.73|1755.9|1750.4|1759.33|1753.83|1755.02|1749.52|690
1612896000000|2021-02-09 18:40:00|1755.91|1750.41|1753.23|1747.73|1756.28|1750.78|1752.98|1747.48|659
1612896300000|2021-02-09 18:45:00|1753.22|1747.72|1751.88|1746.38|1754.38|1748.88|1751.01|1745.51|548
1612896600000|2021-02-09 18:50:00|1751.85|1746.35|1754.91|1749.41|1757.41|1751.91|1751.85|1746.35|564
1612896900000|2021-02-09 18:55:00|1754.97|1749.47|1755.53|1750.03|1758.09|1752.59|1754.42|1748.92|535
1612897200000|2021-02-09 19:00:00|1755.48|1749.98|1755.87|1750.37|1758.03|1752.53|1754.91|1749.41|560
1612897500000|2021-02-09 19:05:00|1755.88|1750.38|1759.26|1753.76|1759.26|1753.76|1755.88|1750.38|471
1612897800000|2021-02-09 19:10:00|1759.25|1753.75|1752.5|1747|1759.26|1753.76|1752.42|1746.92|591
1612898100000|2021-02-09 19:15:00|1752.65|1747.15|1754.19|1748.69|1754.6|1749.1|1751.46|1745.96|530
1612898400000|2021-02-09 19:20:00|1754.18|1748.68|1758.08|1752.58|1758.28|1752.78|1752.68|1747.18|621
1612898700000|2021-02-09 19:25:00|1758.11|1752.61|1753.01|1747.51|1758.11|1752.61|1752.88|1747.38|514
1612899000000|2021-02-09 19:30:00|1752.92|1747.42|1751.03|1745.53|1753.83|1748.33|1750.36|1744.86|436
1612899300000|2021-02-09 19:35:00|1751.12|1745.62|1750.87|1745.37|1751.56|1746.06|1748.48|1742.98|497
1612899600000|2021-02-09 19:40:00|1750.82|1745.32|1757.3|1751.8|1757.47|1751.97|1750.73|1745.23|478
1612899900000|2021-02-09 19:45:00|1757.29|1751.79|1763.91|1758.41|1765.72|1760.22|1756.43|1750.93|657
1612900200000|2021-02-09 19:50:00|1763.96|1758.46|1771.23|1765.73|1771.41|1765.91|1763.75|1758.25|676
1612900500000|2021-02-09 19:55:00|1771.15|1765.65|1777.47|1771.97|1777.47|1771.97|1769.42|1763.92|614
1612900800000|2021-02-09 20:00:00|1777.74|1772.24|1780.89|1775.39|1781.95|1776.45|1772.02|1766.52|629
1612901100000|2021-02-09 20:05:00|1780.92|1775.42|1785.83|1780.33|1791.2|1785.7|1780.92|1775.42|725
1612901400000|2021-02-09 20:10:00|1785.56|1780.06|1795.66|1790.16|1795.66|1790.16|1785.05|1779.55|718
1612901700000|2021-02-09 20:15:00|1795.76|1790.26|1786.51|1781.01|1796.24|1790.74|1781.8|1776.3|786
1612902000000|2021-02-09 20:20:00|1786.55|1781.05|1785.05|1779.55|1786.86|1781.36|1780.27|1774.77|597
1612902300000|2021-02-09 20:25:00|1785.03|1779.53|1782.26|1776.76|1785.33|1779.83|1781.26|1775.76|515
1612902600000|2021-02-09 20:30:00|1782.39|1776.89|1776.7|1771.2|1782.39|1776.89|1774.69|1769.19|675
1612902900000|2021-02-09 20:35:00|1776.69|1771.19|1780.76|1775.26|1781.8|1776.3|1775.93|1770.43|620
1612903200000|2021-02-09 20:40:00|1780.77|1775.27|1783.16|1777.66|1784.07|1778.57|1780.77|1775.27|670
1612903500000|2021-02-09 20:45:00|1783.18|1777.68|1783.91|1778.41|1786.24|1780.74|1782.15|1776.65|623
1612903800000|2021-02-09 20:50:00|1783.88|1778.38|1774.17|1768.67|1784.27|1778.77|1774.12|1768.62|680
1612904100000|2021-02-09 20:55:00|1774.2|1768.7|1769.11|1763.61|1774.2|1768.7|1769.11|1763.61|743
1612904400000|2021-02-09 21:00:00|1769.08|1763.58|1767.77|1762.27|1769.48|1763.98|1766.12|1760.62|472
1612904700000|2021-02-09 21:05:00|1767.74|1762.24|1773.26|1767.76|1773.41|1767.91|1767.74|1762.24|528
1612905000000|2021-02-09 21:10:00|1773.22|1767.72|1771.74|1766.24|1773.49|1767.99|1770.15|1764.65|455
1612905300000|2021-02-09 21:15:00|1771.79|1766.29|1775.44|1769.94|1776.1|1770.6|1771.16|1765.66|520
1612905600000|2021-02-09 21:20:00|1775.4|1769.9|1775.01|1769.51|1776.03|1770.53|1773.65|1768.15|459
1612905900000|2021-02-09 21:25:00|1775.02|1769.52|1775.8|1770.3|1775.91|1770.41|1773.82|1768.32|446
1612906200000|2021-02-09 21:30:00|1775.79|1770.29|1768.69|1763.19|1775.99|1770.49|1764.4|1758.9|650
1612906500000|2021-02-09 21:35:00|1768.71|1763.21|1771.37|1765.87|1771.45|1765.95|1766.5|1761|564
1612906800000|2021-02-09 21:40:00|1771.47|1765.97|1772.01|1766.51|1774.47|1768.97|1770.05|1764.55|528
1612907100000|2021-02-09 21:45:00|1772.08|1766.58|1770.35|1764.85|1773.08|1767.58|1769.77|1764.27|467
1612907400000|2021-02-09 21:50:00|1770.37|1764.87|1770.88|1765.38|1771.02|1765.52|1769.5|1764|422
1612907700000|2021-02-09 21:55:00|1770.87|1765.37|1772.4|1766.9|1772.6|1767.1|1769.98|1764.48|313
1612908000000|2021-02-09 22:00:00|1772.39|1766.89|1766.75|1761.25|1772.43|1766.93|1760.66|1755.16|592
1612908300000|2021-02-09 22:05:00|1766.73|1761.23|1760.96|1755.46|1766.73|1761.23|1757.6|1752.1|724
1612908600000|2021-02-09 22:10:00|1760.93|1755.43|1763.64|1758.14|1763.69|1758.19|1758.58|1753.08|386
1612908900000|2021-02-09 22:15:00|1763.68|1758.18|1760.94|1755.44|1765.22|1759.72|1760.93|1755.43|257
1612909200000|2021-02-09 22:20:00|1760.9|1755.4|1763.5|1758|1763.61|1758.11|1760.9|1755.4|208
1612909500000|2021-02-09 22:25:00|1763.43|1757.93|1764.73|1759.23|1765.47|1759.97|1760.51|1755.01|344
1612909800000|2021-02-09 22:30:00|1764.79|1759.29|1765.29|1759.79|1766.97|1761.47|1764.58|1759.08|262
1612910100000|2021-02-09 22:35:00|1765.31|1759.81|1765.66|1760.16|1766.61|1761.11|1764.38|1758.88|208
1612910400000|2021-02-09 22:40:00|1765.71|1760.21|1764.57|1759.07|1766.87|1761.37|1764.15|1758.65|271
1612910700000|2021-02-09 22:45:00|1764.59|1759.09|1768.16|1762.66|1768.26|1762.76|1763.46|1757.96|221
1612911000000|2021-02-09 22:50:00|1768.21|1762.71|1768|1762.5|1770.74|1765.24|1767.17|1761.67|257
1612911300000|2021-02-09 22:55:00|1767.97|1762.47|1770.27|1764.77|1770.83|1765.33|1767.97|1762.47|343
1612911600000|2021-02-09 23:00:00|1770.2|1764.7|1765.65|1760.15|1772.98|1767.48|1765.65|1760.15|337
1612911900000|2021-02-09 23:05:00|1765.64|1760.14|1762.91|1757.41|1766.31|1760.81|1760.32|1754.82|476
1612912200000|2021-02-09 23:10:00|1762.92|1757.42|1757.1|1751.6|1763.62|1758.12|1756.72|1751.22|414
1612912500000|2021-02-09 23:15:00|1757.8|1752.3|1765.9|1760.4|1766.39|1760.89|1756.01|1750.51|459
1612912800000|2021-02-09 23:20:00|1765.92|1760.42|1769.73|1764.23|1769.86|1764.36|1762.04|1756.54|397
1612913100000|2021-02-09 23:25:00|1769.58|1764.08|1771.34|1765.84|1771.42|1765.92|1768.16|1762.66|369
1612913400000|2021-02-09 23:30:00|1771.51|1766.01|1776.66|1771.16|1776.74|1771.24|1771.26|1765.76|407
1612913700000|2021-02-09 23:35:00|1776.67|1771.17|1779.13|1773.63|1781.94|1776.44|1776|1770.5|367
1612914000000|2021-02-09 23:40:00|1779.08|1773.58|1778.8|1773.3|1782.56|1777.06|1777.84|1772.34|405
1612914300000|2021-02-09 23:45:00|1778.71|1773.21|1772.33|1766.83|1779.35|1773.85|1772.33|1766.83|398
1612914600000|2021-02-09 23:50:00|1772.59|1767.09|1773.82|1768.32|1773.92|1768.42|1770.32|1764.82|560
1612914900000|2021-02-09 23:55:00|1773.81|1768.31|1774.94|1769.44|1776.13|1770.63|1773.74|1768.24|480
1612915200000|2021-02-10 00:00:00|1774.73|1769.23|1773.85|1768.35|1781.28|1775.78|1773.85|1768.35|551
1612915500000|2021-02-10 00:05:00|1773.94|1768.44|1766.9|1761.4|1773.94|1768.44|1765.01|1759.51|718
1612915800000|2021-02-10 00:10:00|1766.11|1760.61|1766.09|1760.59|1767.47|1761.97|1764.09|1758.59|622
1612916100000|2021-02-10 00:15:00|1765.96|1760.46|1769.7|1764.2|1771.77|1766.27|1764.77|1759.27|709
1612916400000|2021-02-10 00:20:00|1769.71|1764.21|1773.21|1767.71|1773.27|1767.77|1767.15|1761.65|846
1612916700000|2021-02-10 00:25:00|1773.22|1767.72|1782.94|1777.44|1784.27|1778.77|1773.22|1767.72|819
1612917000000|2021-02-10 00:30:00|1782.88|1777.38|1782.66|1777.16|1784.84|1779.34|1777.82|1772.32|839
1612917300000|2021-02-10 00:35:00|1782.76|1777.26|1788.49|1782.99|1789.1|1783.6|1782.67|1777.17|788
1612917600000|2021-02-10 00:40:00|1788.48|1782.98|1789.35|1783.85|1792.13|1786.63|1787.54|1782.04|845
1612917900000|2021-02-10 00:45:00|1789.37|1783.87|1791.79|1786.29|1793.15|1787.65|1786.35|1780.85|909
1612918200000|2021-02-10 00:50:00|1791.78|1786.28|1795.72|1790.22|1800.93|1795.43|1791.71|1786.21|704
1612918500000|2021-02-10 00:55:00|1795.7|1790.2|1791.46|1785.96|1798|1792.5|1790.22|1784.72|940
1612918800000|2021-02-10 01:00:00|1791.44|1785.94|1788.02|1782.52|1791.67|1786.17|1786.96|1781.46|706
1612919100000|2021-02-10 01:05:00|1787.82|1782.32|1795.43|1789.93|1796.99|1791.49|1787.48|1781.98|793
1612919400000|2021-02-10 01:10:00|1795.45|1789.95|1791.33|1785.83|1796.67|1791.17|1791.13|1785.63|868
1612919700000|2021-02-10 01:15:00|1791.43|1785.93|1795.99|1790.49|1796.01|1790.51|1790.46|1784.96|738
1612920000000|2021-02-10 01:20:00|1795.95|1790.45|1786.92|1781.42|1796.43|1790.93|1785.66|1780.16|850
1612920300000|2021-02-10 01:25:00|1786.94|1781.44|1788|1782.5|1790.74|1785.24|1786.43|1780.93|885
1612920600000|2021-02-10 01:30:00|1788.02|1782.52|1790.46|1784.96|1791.27|1785.77|1787.84|1782.34|795
1612920900000|2021-02-10 01:35:00|1790.51|1785.01|1791.17|1785.67|1792.54|1787.04|1787.08|1781.58|833
1612921200000|2021-02-10 01:40:00|1791.15|1785.65|1791.79|1786.29|1791.79|1786.29|1787.58|1782.08|825
1612921500000|2021-02-10 01:45:00|1791.38|1785.88|1793.9|1788.4|1796.63|1791.13|1791.37|1785.87|821
1612921800000|2021-02-10 01:50:00|1794.05|1788.55|1787.96|1782.46|1797.31|1791.81|1787.64|1782.14|876
1612922100000|2021-02-10 01:55:00|1787.97|1782.47|1808.5|1803|1809.47|1803.97|1787.94|1782.44|842
1612922400000|2021-02-10 02:00:00|1808.63|1803.13|1802.37|1796.87|1811.01|1805.51|1801.59|1796.09|879
1612922700000|2021-02-10 02:05:00|1802.42|1796.92|1813.25|1807.75|1813.25|1807.75|1802.2|1796.7|841
1612923000000|2021-02-10 02:10:00|1813.33|1807.83|1816.01|1810.51|1817.69|1812.19|1809.84|1804.34|993
1612923300000|2021-02-10 02:15:00|1816|1810.5|1819.83|1814.33|1820.17|1814.67|1812.94|1807.44|935
1612923600000|2021-02-10 02:20:00|1819.84|1814.34|1819.3|1813.8|1820.31|1814.81|1813.2|1807.7|942
1612923900000|2021-02-10 02:25:00|1819.32|1813.82|1817.83|1812.33|1823.58|1818.08|1816.43|1810.93|791
1612924200000|2021-02-10 02:30:00|1817.79|1812.29|1816.02|1810.52|1820.06|1814.56|1811.11|1805.61|917
1612924500000|2021-02-10 02:35:00|1816.23|1810.73|1825.17|1819.67|1825.78|1820.28|1816.23|1810.73|920
1612924800000|2021-02-10 02:40:00|1824.99|1819.49|1824.12|1818.62|1825.17|1819.67|1823.11|1817.61|691
1612925100000|2021-02-10 02:45:00|1824.15|1818.65|1828.37|1822.87|1829.66|1824.16|1819.02|1813.52|783
1612925400000|2021-02-10 02:50:00|1828.35|1822.85|1815.43|1809.93|1828.44|1822.94|1815.32|1809.82|953
1612925700000|2021-02-10 02:55:00|1815.29|1809.79|1814.22|1808.72|1816.07|1810.57|1812.91|1807.41|909
1612926000000|2021-02-10 03:00:00|1814.35|1808.85|1804.49|1798.99|1815.64|1810.14|1803.3|1797.8|976
1612926300000|2021-02-10 03:05:00|1804.5|1799|1811.63|1806.13|1812.23|1806.73|1804|1798.5|867
1612926600000|2021-02-10 03:10:00|1811.54|1806.04|1821.04|1815.54|1821.17|1815.67|1811.54|1806.04|791
1612926900000|2021-02-10 03:15:00|1821.06|1815.56|1826.01|1820.51|1828.63|1823.13|1820|1814.5|969
1612927200000|2021-02-10 03:20:00|1826.11|1820.61|1823.4|1817.9|1826.77|1821.27|1822.34|1816.84|849
1612927500000|2021-02-10 03:25:00|1823.37|1817.87|1815.4|1809.9|1823.47|1817.97|1814.59|1809.09|811
1612927800000|2021-02-10 03:30:00|1815.45|1809.95|1812.79|1807.29|1815.52|1810.02|1808.86|1803.36|802
1612928100000|2021-02-10 03:35:00|1812.85|1807.35|1809.98|1804.48|1812.94|1807.44|1809.17|1803.67|828
1612928400000|2021-02-10 03:40:00|1809.95|1804.45|1808.84|1803.34|1810.7|1805.2|1807.1|1801.6|837
1612928700000|2021-02-10 03:45:00|1808.35|1802.85|1810.46|1804.96|1811.54|1806.04|1806.08|1800.58|870
1612929000000|2021-02-10 03:50:00|1810.47|1804.97|1810.61|1805.11|1813.02|1807.52|1809.25|1803.75|584
1612929300000|2021-02-10 03:55:00|1810.62|1805.12|1815.15|1809.65|1816.65|1811.15|1808.83|1803.33|804
1612929600000|2021-02-10 04:00:00|1815.13|1809.63|1804.33|1798.83|1818.97|1813.47|1804.09|1798.59|890
1612929900000|2021-02-10 04:05:00|1804.16|1798.66|1794.26|1788.76|1804.16|1798.66|1787.77|1782.27|1020
1612930200000|2021-02-10 04:10:00|1794.34|1788.84|1773.89|1768.39|1796.22|1790.72|1773.89|1768.39|989
1612930500000|2021-02-10 04:15:00|1773.87|1768.37|1783.25|1777.75|1786.23|1780.73|1773.59|1768.09|948
1612930800000|2021-02-10 04:20:00|1783.33|1777.83|1785.31|1779.81|1786.88|1781.38|1781.25|1775.75|893
1612931100000|2021-02-10 04:25:00|1785.36|1779.86|1787.67|1782.17|1789.11|1783.61|1785.35|1779.85|689
1612931400000|2021-02-10 04:30:00|1787.63|1782.13|1788.82|1783.32|1790.35|1784.85|1787.6|1782.1|691
1612931700000|2021-02-10 04:35:00|1788.84|1783.34|1787.21|1781.71|1790.3|1784.8|1787.18|1781.68|636
1612932000000|2021-02-10 04:40:00|1787.16|1781.66|1790.28|1784.78|1792.11|1786.61|1787.16|1781.66|690
1612932300000|2021-02-10 04:45:00|1790.4|1784.9|1790.96|1785.46|1792.52|1787.02|1790.36|1784.86|662
1612932600000|2021-02-10 04:50:00|1790.98|1785.48|1790.99|1785.49|1793.53|1788.03|1790.94|1785.44|736
1612932900000|2021-02-10 04:55:00|1790.97|1785.47|1792.89|1787.39|1792.91|1787.41|1789.99|1784.49|692
1612933200000|2021-02-10 05:00:00|1792.9|1787.4|1792.09|1786.59|1792.99|1787.49|1791.11|1785.61|686
1612933500000|2021-02-10 05:05:00|1792.17|1786.67|1796.4|1790.9|1796.4|1790.9|1789.72|1784.22|618
1612933800000|2021-02-10 05:10:00|1796.41|1790.91|1794.87|1789.37|1796.61|1791.11|1793.77|1788.27|561
1612934100000|2021-02-10 05:15:00|1794.88|1789.38|1794.74|1789.24|1796.18|1790.68|1791.99|1786.49|660
1612934400000|2021-02-10 05:20:00|1794.71|1789.21|1800.01|1794.51|1800.16|1794.66|1793.79|1788.29|642
1612934700000|2021-02-10 05:25:00|1800|1794.5|1798.35|1792.85|1802.87|1797.37|1798.35|1792.85|765
1612935000000|2021-02-10 05:30:00|1798.65|1793.15|1801.67|1796.17|1803.3|1797.8|1797.73|1792.23|531
1612935300000|2021-02-10 05:35:00|1801.64|1796.14|1802.68|1797.18|1802.92|1797.42|1800.51|1795.01|224
1612935600000|2021-02-10 05:40:00|1802.59|1797.09|1802.67|1797.17|1805.95|1800.45|1800.87|1795.37|195
1612935900000|2021-02-10 05:45:00|1802.89|1797.39|1803.78|1798.28|1804.04|1798.54|1798.26|1792.76|226
1612936200000|2021-02-10 05:50:00|1803.75|1798.25|1806.15|1800.65|1807.76|1802.26|1803.75|1798.25|220
1612936500000|2021-02-10 05:55:00|1806.1|1800.6|1804.29|1798.79|1807.04|1801.54|1802.8|1797.3|292
1612936800000|2021-02-10 06:00:00|1804.32|1798.82|1812.63|1807.13|1812.63|1807.13|1804.32|1798.82|221
1612937100000|2021-02-10 06:05:00|1812.64|1807.14|1828.41|1822.91|1828.41|1822.91|1812.51|1807.01|348
1612937400000|2021-02-10 06:10:00|1828.31|1822.81|1819.53|1814.03|1830.1|1824.6|1816.5|1811|379
1612937700000|2021-02-10 06:15:00|1819.54|1814.04|1820.29|1814.79|1825.78|1820.28|1816.63|1811.13|401
1612938000000|2021-02-10 06:20:00|1820.24|1814.74|1820.24|1814.74|1823.38|1817.88|1814.91|1809.41|397
1612938300000|2021-02-10 06:25:00|1820.37|1814.87|1818.47|1812.97|1822.1|1816.6|1818.47|1812.97|419
1612938600000|2021-02-10 06:30:00|1818.48|1812.98|1818.93|1813.43|1820.61|1815.11|1818.48|1812.98|469
1612938900000|2021-02-10 06:35:00|1818.89|1813.39|1814.55|1809.05|1819.67|1814.17|1812.97|1807.47|549
1612939200000|2021-02-10 06:40:00|1814.76|1809.26|1811.06|1805.56|1815.1|1809.6|1810.87|1805.37|600
1612939500000|2021-02-10 06:45:00|1811.28|1805.78|1812.44|1806.94|1815.27|1809.77|1811.28|1805.78|806
1612939800000|2021-02-10 06:50:00|1812.5|1807|1810.97|1805.47|1813.03|1807.53|1810.21|1804.71|752
1612940100000|2021-02-10 06:55:00|1810.98|1805.48|1807.62|1802.12|1813.49|1807.99|1807.3|1801.8|828
1612940400000|2021-02-10 07:00:00|1807.88|1802.38|1810.18|1804.68|1811.47|1805.97|1806.2|1800.7|836
1612940700000|2021-02-10 07:05:00|1810.16|1804.66|1816.64|1811.14|1818.08|1812.58|1810.16|1804.66|827
1612941000000|2021-02-10 07:10:00|1816.67|1811.17|1813.53|1808.03|1817.03|1811.53|1811.78|1806.28|707
1612941300000|2021-02-10 07:15:00|1813.43|1807.93|1813.35|1807.85|1814.72|1809.22|1813.29|1807.79|514
1612941600000|2021-02-10 07:20:00|1813.34|1807.84|1812.03|1806.53|1816.37|1810.87|1807.29|1801.79|844
1612941900000|2021-02-10 07:25:00|1812|1806.5|1813.94|1808.44|1815.2|1809.7|1810.94|1805.44|845
1612942200000|2021-02-10 07:30:00|1813.95|1808.45|1816.11|1810.61|1816.75|1811.25|1813.41|1807.91|711
1612942500000|2021-02-10 07:35:00|1816.1|1810.6|1820.85|1815.35|1822.47|1816.97|1816.06|1810.56|759
1612942800000|2021-02-10 07:40:00|1821.01|1815.51|1821.14|1815.64|1821.77|1816.27|1816.62|1811.12|850
1612943100000|2021-02-10 07:45:00|1821.13|1815.63|1819.61|1814.11|1822.62|1817.12|1818.74|1813.24|910
1612943400000|2021-02-10 07:50:00|1819.72|1814.22|1813.94|1808.44|1821.66|1816.16|1812.65|1807.15|804
1612943700000|2021-02-10 07:55:00|1814.02|1808.52|1816.87|1811.37|1819.86|1814.36|1814.01|1808.51|865
1612944000000|2021-02-10 08:00:00|1817.02|1811.52|1831.65|1826.15|1831.65|1826.15|1817.02|1811.52|1020
1612944300000|2021-02-10 08:05:00|1832|1826.5|1834.79|1829.29|1841.92|1836.42|1831.9|1826.4|1041
1612944600000|2021-02-10 08:10:00|1834.8|1829.3|1831.12|1825.62|1836.98|1831.48|1830.57|1825.07|978
1612944900000|2021-02-10 08:15:00|1830.65|1825.15|1804.92|1799.42|1830.65|1825.15|1804.92|1799.42|979
1612945200000|2021-02-10 08:20:00|1804.91|1799.41|1811.94|1806.44|1813.9|1808.4|1804.48|1798.98|976
1612945500000|2021-02-10 08:25:00|1811.77|1806.27|1813.33|1807.83|1814.18|1808.68|1808.89|1803.39|837
1612945800000|2021-02-10 08:30:00|1813.37|1807.87|1809.62|1804.12|1814.55|1809.05|1809.6|1804.1|819
1612946100000|2021-02-10 08:35:00|1809.64|1804.14|1806.97|1801.47|1810.82|1805.32|1806.85|1801.35|866
1612946400000|2021-02-10 08:40:00|1806.87|1801.37|1805.47|1799.97|1808.47|1802.97|1796.02|1790.52|952
1612946700000|2021-02-10 08:45:00|1805.5|1800|1806.83|1801.33|1808.84|1803.34|1802.33|1796.83|899
1612947000000|2021-02-10 08:50:00|1806.84|1801.34|1809.98|1804.48|1810.73|1805.23|1806.07|1800.57|841
1612947300000|2021-02-10 08:55:00|1809.97|1804.47|1810.59|1805.09|1811.56|1806.06|1806.06|1800.56|870
1612947600000|2021-02-10 09:00:00|1810.57|1805.07|1809.46|1803.96|1812.01|1806.51|1807.67|1802.17|935
1612947900000|2021-02-10 09:05:00|1809.45|1803.95|1810.52|1805.02|1811.2|1805.7|1807.06|1801.56|778
1612948200000|2021-02-10 09:10:00|1810.53|1805.03|1811.79|1806.29|1812.38|1806.88|1810.26|1804.76|669
1612948500000|2021-02-10 09:15:00|1811.8|1806.3|1818.43|1812.93|1818.52|1813.02|1811.19|1805.69|733
1612948800000|2021-02-10 09:20:00|1818.45|1812.95|1817.15|1811.65|1820.48|1814.98|1816.25|1810.75|710
1612949100000|2021-02-10 09:25:00|1817.19|1811.69|1817.92|1812.42|1818.55|1813.05|1814.67|1809.17|812
1612949400000|2021-02-10 09:30:00|1818.03|1812.53|1817.31|1811.81|1820.75|1815.25|1816.32|1810.82|798
1612949700000|2021-02-10 09:35:00|1817.34|1811.84|1813.77|1808.27|1817.48|1811.98|1813.58|1808.08|904
1612950000000|2021-02-10 09:40:00|1813.79|1808.29|1807.29|1801.79|1814.7|1809.2|1807.09|1801.59|825
1612950300000|2021-02-10 09:45:00|1807.37|1801.87|1806.25|1800.75|1807.37|1801.87|1802.78|1797.28|842
1612950600000|2021-02-10 09:50:00|1806.26|1800.76|1793.32|1787.82|1806.26|1800.76|1789.73|1784.23|846
1612950900000|2021-02-10 09:55:00|1793.34|1787.84|1797.64|1792.14|1800.21|1794.71|1792.93|1787.43|946
1612951200000|2021-02-10 10:00:00|1797.67|1792.17|1793.74|1788.24|1797.67|1792.17|1788.93|1783.43|965
1612951500000|2021-02-10 10:05:00|1793.78|1788.28|1800.73|1795.23|1801.01|1795.51|1793.23|1787.73|833
1612951800000|2021-02-10 10:10:00|1800.69|1795.19|1812.17|1806.67|1812.24|1806.74|1799.52|1794.02|924
1612952100000|2021-02-10 10:15:00|1812.13|1806.63|1810.9|1805.4|1815.5|1810|1807.81|1802.31|1015
1612952400000|2021-02-10 10:20:00|1810.72|1805.22|1805.89|1800.39|1811.31|1805.81|1804.73|1799.23|917
1612952700000|2021-02-10 10:25:00|1805.91|1800.41|1804.71|1799.21|1809.47|1803.97|1804.17|1798.67|737
1612953000000|2021-02-10 10:30:00|1804.69|1799.19|1801.55|1796.05|1807.94|1802.44|1798.07|1792.57|557
1612953300000|2021-02-10 10:35:00|1801.59|1796.09|1800.43|1794.93|1803.11|1797.61|1795.46|1789.96|902
1612953600000|2021-02-10 10:40:00|1800.4|1794.9|1801.77|1796.27|1803.45|1797.95|1798.2|1792.7|863
1612953900000|2021-02-10 10:45:00|1801.67|1796.17|1800.99|1795.49|1804.18|1798.68|1799.5|1794|714
1612954200000|2021-02-10 10:50:00|1800.98|1795.48|1802.27|1796.77|1802.76|1797.26|1799.09|1793.59|703
1612954500000|2021-02-10 10:55:00|1802.36|1796.86|1799.62|1794.12|1802.52|1797.02|1795.62|1790.12|819
1612954800000|2021-02-10 11:00:00|1799.57|1794.07|1790.71|1785.21|1801.58|1796.08|1790.46|1784.96|817
1612955100000|2021-02-10 11:05:00|1790.8|1785.3|1789.72|1784.22|1791.18|1785.68|1788.24|1782.74|784
1612955400000|2021-02-10 11:10:00|1789.73|1784.23|1790.98|1785.48|1791.14|1785.64|1789.53|1784.03|543
1612955700000|2021-02-10 11:15:00|1791.02|1785.52|1790.39|1784.89|1793.62|1788.12|1789.43|1783.93|691
1612956000000|2021-02-10 11:20:00|1790.46|1784.96|1790.3|1784.8|1791.13|1785.63|1788.94|1783.44|588
1612956300000|2021-02-10 11:25:00|1790.29|1784.79|1784.17|1778.67|1790.98|1785.48|1778.48|1772.98|868
1612956600000|2021-02-10 11:30:00|1784.19|1778.69|1793.15|1787.65|1793.99|1788.49|1778.46|1772.96|950
1612956900000|2021-02-10 11:35:00|1793.13|1787.63|1796.44|1790.94|1797.15|1791.65|1789.12|1783.62|892
1612957200000|2021-02-10 11:40:00|1796.45|1790.95|1794.83|1789.33|1797.55|1792.05|1792.87|1787.37|820
1612957500000|2021-02-10 11:45:00|1794.8|1789.3|1796.8|1791.3|1797.47|1791.97|1793.53|1788.03|714
1612957800000|2021-02-10 11:50:00|1796.7|1791.2|1796.8|1791.3|1798.66|1793.16|1793|1787.5|766
1612958100000|2021-02-10 11:55:00|1796.81|1791.31|1798.11|1792.61|1799.19|1793.69|1795.53|1790.03|697
1612958400000|2021-02-10 12:00:00|1798.09|1792.59|1781.42|1775.92|1798.11|1792.61|1781.32|1775.82|1041
1612958700000|2021-02-10 12:05:00|1781.47|1775.97|1782.07|1776.57|1782.34|1776.84|1768.48|1762.98|1096
1612959000000|2021-02-10 12:10:00|1782.11|1776.61|1771.98|1766.48|1782.17|1776.67|1766.47|1760.97|967
1612959300000|2021-02-10 12:15:00|1771.89|1766.39|1774.02|1768.52|1775.65|1770.15|1768.69|1763.19|557
1612959600000|2021-02-10 12:20:00|1774.04|1768.54|1773.21|1767.71|1775.86|1770.36|1772.65|1767.15|523
1612959900000|2021-02-10 12:25:00|1773.09|1767.59|1768|1762.5|1774.31|1768.81|1765.51|1760.01|734
1612960200000|2021-02-10 12:30:00|1768.28|1762.78|1750.49|1744.99|1771.32|1765.82|1747.72|1742.22|946
1612960500000|2021-02-10 12:35:00|1750.33|1744.83|1718.9|1713.4|1756.13|1750.63|1717.89|1712.39|976
1612960800000|2021-02-10 12:40:00|1718.85|1713.35|1729.47|1723.97|1735.13|1729.63|1707.66|1702.12|908
1612961100000|2021-02-10 12:45:00|1729.42|1723.92|1747.58|1742.08|1749.19|1743.69|1726.23|1720.73|919
1612961400000|2021-02-10 12:50:00|1747.74|1742.24|1751.4|1745.9|1751.4|1745.9|1742.01|1736.51|1011
1612961700000|2021-02-10 12:55:00|1751.48|1745.98|1752.76|1747.26|1759.92|1754.42|1749.87|1744.37|1000
1612962000000|2021-02-10 13:00:00|1752.77|1747.27|1760.81|1755.31|1761.24|1755.74|1742.38|1736.88|1056
1612962300000|2021-02-10 13:05:00|1760.83|1755.33|1747.28|1741.78|1760.94|1755.44|1746.13|1740.63|978
1612962600000|2021-02-10 13:10:00|1747.25|1741.75|1756.51|1751.01|1757.97|1752.47|1739.01|1733.51|1020
1612962900000|2021-02-10 13:15:00|1756.48|1750.98|1746.3|1740.8|1756.51|1751.01|1746.24|1740.74|1016
1612963200000|2021-02-10 13:20:00|1746.41|1740.91|1748.24|1742.74|1751.45|1745.95|1743.78|1738.28|972
1612963500000|2021-02-10 13:25:00|1748.34|1742.84|1737.97|1732.47|1750.78|1745.28|1731.5|1726|990
1612963800000|2021-02-10 13:30:00|1737.53|1732.03|1741.89|1736.39|1746.77|1741.27|1735.01|1729.51|1077
1612964100000|2021-02-10 13:35:00|1741.88|1736.38|1750.04|1744.54|1750.7|1745.2|1741.24|1735.74|909
1612964400000|2021-02-10 13:40:00|1750.01|1744.51|1749.82|1744.32|1751.6|1746.1|1747.45|1741.95|880
1612964700000|2021-02-10 13:45:00|1749.85|1744.35|1745.63|1740.13|1753.32|1747.82|1744.67|1739.17|971
1612965000000|2021-02-10 13:50:00|1745.61|1740.11|1748.96|1743.46|1751|1745.5|1742.88|1737.38|876
1612965300000|2021-02-10 13:55:00|1748.98|1743.48|1750.57|1745.07|1750.8|1745.3|1746.07|1740.57|719
1612965600000|2021-02-10 14:00:00|1750.45|1744.95|1758.13|1752.63|1758.2|1752.7|1739.76|1734.26|991
1612965900000|2021-02-10 14:05:00|1758.05|1752.55|1765.51|1760.01|1767.43|1761.93|1757.5|1752|829
1612966200000|2021-02-10 14:10:00|1765.41|1759.91|1764.35|1758.85|1765.78|1760.28|1762.1|1756.6|839
1612966500000|2021-02-10 14:15:00|1764.43|1758.93|1759.83|1754.33|1767.18|1761.68|1757.79|1752.29|890
1612966800000|2021-02-10 14:20:00|1759.72|1754.22|1746.17|1740.67|1759.84|1754.34|1745.94|1740.44|946
1612967100000|2021-02-10 14:25:00|1746.2|1740.7|1736.41|1730.91|1746.2|1740.7|1732.42|1726.92|866
1612967400000|2021-02-10 14:30:00|1736.47|1730.97|1724|1718.5|1736.47|1730.97|1723.99|1718.49|757
1612967700000|2021-02-10 14:35:00|1723.99|1718.49|1742.42|1736.92|1746.23|1740.73|1721.13|1715.63|794
1612968000000|2021-02-10 14:40:00|1742.19|1736.69|1736.95|1731.45|1742.34|1736.84|1730.63|1725.13|820
1612968300000|2021-02-10 14:45:00|1737.18|1731.68|1735.4|1729.9|1745.05|1739.55|1733.97|1728.47|1075
1612968600000|2021-02-10 14:50:00|1735.39|1729.89|1738.37|1732.87|1741.81|1736.31|1733.54|1728.04|1050
1612968900000|2021-02-10 14:55:00|1738.87|1733.37|1727.54|1722.04|1738.98|1733.48|1726.19|1720.69|1054
1612969200000|2021-02-10 15:00:00|1727.55|1722.05|1720.6|1715.1|1729.31|1723.81|1713.33|1707.83|1092
1612969500000|2021-02-10 15:05:00|1720.42|1714.92|1713.14|1707.64|1725.21|1719.71|1710.87|1705.37|1086
1612969800000|2021-02-10 15:10:00|1713.13|1707.63|1725.29|1719.79|1726.9|1721.4|1707.67|1702.17|937
1612970100000|2021-02-10 15:15:00|1725.45|1719.95|1729.82|1724.32|1732.3|1726.8|1725.39|1719.89|819
1612970400000|2021-02-10 15:20:00|1729.83|1724.33|1720.66|1715.16|1730.58|1725.08|1718.8|1713.3|771
1612970700000|2021-02-10 15:25:00|1720.67|1715.17|1706.16|1700.66|1721.28|1715.78|1705.47|1699.97|988
1612971000000|2021-02-10 15:30:00|1706.1|1700.6|1706.27|1700.77|1717.21|1711.71|1698.98|1693.48|1042
1612971300000|2021-02-10 15:35:00|1706.45|1700.95|1712.49|1706.99|1715.97|1710.47|1705.78|1700.28|1082
1612971600000|2021-02-10 15:40:00|1712.5|1707|1696.57|1691.07|1712.65|1707.15|1696.47|1690.97|1069
1612971900000|2021-02-10 15:45:00|1696.54|1691.04|1692.15|1686.65|1698.9|1693.4|1683.1|1677.6|1089
1612972200000|2021-02-10 15:50:00|1692.1|1686.6|1710.56|1705.06|1714.41|1708.91|1691.16|1685.66|1092
1612972500000|2021-02-10 15:55:00|1710.64|1705.14|1716.26|1710.76|1717.68|1712.18|1704.68|1699.18|1079
1612972800000|2021-02-10 16:00:00|1716.31|1710.81|1703.48|1697.98|1717.31|1711.81|1695.35|1689.85|1101
1612973100000|2021-02-10 16:05:00|1703.49|1697.99|1712.28|1706.78|1713.12|1707.62|1694.92|1689.42|1066
1612973400000|2021-02-10 16:10:00|1712.12|1706.62|1726.97|1721.47|1728.49|1722.99|1709.32|1703.82|883
1612973700000|2021-02-10 16:15:00|1726.92|1721.42|1735.57|1730.07|1737.06|1731.56|1723.11|1717.61|865
1612974000000|2021-02-10 16:20:00|1735.56|1730.06|1736.91|1731.41|1737.57|1732.07|1730.51|1725.01|826
1612974300000|2021-02-10 16:25:00|1736.93|1731.43|1736.46|1730.96|1739.99|1734.49|1736.23|1730.73|719
1612974600000|2021-02-10 16:30:00|1736.47|1730.97|1734.82|1729.32|1736.81|1731.31|1723|1717.5|839
1612974900000|2021-02-10 16:35:00|1734.85|1729.35|1733.8|1728.3|1734.95|1729.45|1727.55|1722.05|814
1612975200000|2021-02-10 16:40:00|1733.81|1728.31|1732.72|1727.22|1736.09|1730.59|1727.43|1721.93|863
1612975500000|2021-02-10 16:45:00|1732.7|1727.2|1729.67|1724.17|1732.7|1727.2|1726.86|1721.36|653
1612975800000|2021-02-10 16:50:00|1729.68|1724.18|1730.61|1725.11|1730.8|1725.3|1727.68|1722.18|408
1612976100000|2021-02-10 16:55:00|1730.73|1725.23|1730.85|1725.35|1739.36|1733.86|1730.67|1725.17|523
1612976400000|2021-02-10 17:00:00|1730.53|1725.03|1719.64|1714.14|1730.53|1725.03|1718.99|1713.49|681
1612976700000|2021-02-10 17:05:00|1719.75|1714.25|1728.2|1722.7|1728.72|1723.22|1719.75|1714.25|638
1612977000000|2021-02-10 17:10:00|1728.21|1722.71|1727.41|1721.91|1734.65|1729.15|1724.58|1719.08|704
1612977300000|2021-02-10 17:15:00|1727.06|1721.56|1724.79|1719.29|1732.05|1726.55|1724.6|1719.1|847
1612977600000|2021-02-10 17:20:00|1725.08|1719.58|1727.04|1721.54|1729.31|1723.81|1724.99|1719.49|804
1612977900000|2021-02-10 17:25:00|1727.03|1721.53|1736.77|1731.27|1737.01|1731.51|1727.01|1721.51|691
1612978200000|2021-02-10 17:30:00|1736.75|1731.25|1742.51|1737.01|1743.28|1737.78|1735.84|1730.34|621
1612978500000|2021-02-10 17:35:00|1742.24|1736.74|1746.75|1741.25|1747.07|1741.57|1742.21|1736.71|560
1612978800000|2021-02-10 17:40:00|1746.79|1741.29|1748.76|1743.26|1752.67|1747.17|1746.54|1741.04|673
1612979100000|2021-02-10 17:45:00|1748.67|1743.17|1744.3|1738.8|1749.87|1744.37|1744.22|1738.72|614
1612979400000|2021-02-10 17:50:00|1744.18|1738.68|1746.49|1740.99|1749.85|1744.35|1744.1|1738.6|566
1612979700000|2021-02-10 17:55:00|1746.48|1740.98|1742.87|1737.37|1746.98|1741.48|1742.87|1737.37|583
1612980000000|2021-02-10 18:00:00|1742.79|1737.29|1744.6|1739.1|1744.6|1739.1|1740.22|1734.72|576
1612980300000|2021-02-10 18:05:00|1744.67|1739.17|1743.08|1737.58|1745.66|1740.16|1740.53|1735.03|612
1612980600000|2021-02-10 18:10:00|1742.97|1737.47|1738.65|1733.15|1743.61|1738.11|1738|1732.5|826
1612980900000|2021-02-10 18:15:00|1738.48|1732.98|1741.81|1736.31|1743.47|1737.97|1735|1729.5|884
1612981200000|2021-02-10 18:20:00|1741.85|1736.35|1748.88|1743.38|1749.2|1743.7|1741.69|1736.19|556
1612981500000|2021-02-10 18:25:00|1748.91|1743.41|1740.71|1735.21|1750.02|1744.52|1740.43|1734.93|592
1612981800000|2021-02-10 18:30:00|1740.69|1735.19|1735.27|1729.77|1742.16|1736.66|1734.64|1729.14|889
1612982100000|2021-02-10 18:35:00|1735.39|1729.89|1735.5|1730|1737.44|1731.94|1733.06|1727.56|825
1612982400000|2021-02-10 18:40:00|1735.54|1730.04|1733.85|1728.35|1739.44|1733.94|1733.74|1728.24|802
1612982700000|2021-02-10 18:45:00|1733.84|1728.34|1738.85|1733.35|1741.37|1735.87|1733.77|1728.27|854
1612983000000|2021-02-10 18:50:00|1738.8|1733.3|1740.22|1734.72|1742.72|1737.22|1737.73|1732.23|795
1612983300000|2021-02-10 18:55:00|1740.21|1734.71|1746.47|1740.97|1748.39|1742.89|1740.14|1734.64|663
1612983600000|2021-02-10 19:00:00|1746.31|1740.81|1748.59|1743.09|1751.04|1745.54|1738.3|1732.8|808
1612983900000|2021-02-10 19:05:00|1748.57|1743.07|1741.15|1735.65|1748.72|1743.22|1738.64|1733.14|892
1612984200000|2021-02-10 19:10:00|1741.17|1735.67|1735.63|1730.13|1741.18|1735.68|1732.9|1727.4|932
1612984500000|2021-02-10 19:15:00|1736.09|1730.59|1728.21|1722.71|1740.13|1734.63|1726.55|1721.05|1052
1612984800000|2021-02-10 19:20:00|1728.22|1722.72|1728.43|1722.93|1731.44|1725.94|1726.36|1720.86|863
1612985100000|2021-02-10 19:25:00|1728.1|1722.6|1731.81|1726.31|1734.48|1728.98|1727.9|1722.4|773
1612985400000|2021-02-10 19:30:00|1731.82|1726.32|1737.5|1732|1738.7|1733.2|1730.48|1724.98|659
1612985700000|2021-02-10 19:35:00|1737.48|1731.98|1744.91|1739.41|1746.21|1740.71|1737.47|1731.97|633
1612986000000|2021-02-10 19:40:00|1744.96|1739.46|1748.15|1742.65|1749.84|1744.34|1744.04|1738.54|700
1612986300000|2021-02-10 19:45:00|1748.16|1742.66|1745.72|1740.22|1750.26|1744.76|1745.34|1739.84|511
1612986600000|2021-02-10 19:50:00|1745.54|1740.04|1746.46|1740.96|1748.14|1742.64|1745.05|1739.55|833
1612986900000|2021-02-10 19:55:00|1746.45|1740.95|1747.57|1742.07|1749.6|1744.1|1746.45|1740.95|762
1612987200000|2021-02-10 20:00:00|1747.56|1742.06|1744.13|1738.63|1748.46|1742.96|1744.13|1738.63|903
1612987500000|2021-02-10 20:05:00|1744.12|1738.62|1741.15|1735.65|1745.21|1739.71|1740.79|1735.29|827
1612987800000|2021-02-10 20:10:00|1741.17|1735.67|1741.81|1736.31|1743.53|1738.03|1739.37|1733.87|743
1612988100000|2021-02-10 20:15:00|1741.84|1736.34|1733.98|1728.48|1742.24|1736.74|1733.94|1728.44|800
1612988400000|2021-02-10 20:20:00|1733.96|1728.46|1735.76|1730.26|1736.4|1730.9|1732.72|1727.22|838
1612988700000|2021-02-10 20:25:00|1735.8|1730.3|1732.53|1727.03|1736.22|1730.72|1732.3|1726.8|794
1612989000000|2021-02-10 20:30:00|1732.52|1727.02|1729.4|1723.9|1733.61|1728.11|1729.4|1723.9|694
1612989300000|2021-02-10 20:35:00|1729.38|1723.88|1728.49|1722.99|1731.66|1726.16|1727.61|1722.11|902
1612989600000|2021-02-10 20:40:00|1728.44|1722.94|1722.9|1717.4|1728.53|1723.03|1722.85|1717.35|884
1612989900000|2021-02-10 20:45:00|1722.89|1717.39|1721.03|1715.53|1726.11|1720.61|1719.11|1713.61|921
1612990200000|2021-02-10 20:50:00|1721.11|1715.61|1724.07|1718.57|1725.76|1720.26|1720.55|1715.05|892
1612990500000|2021-02-10 20:55:00|1723.95|1718.45|1715.94|1710.44|1724.58|1719.08|1711.74|1706.24|901
1612990800000|2021-02-10 21:00:00|1715.82|1710.32|1717.19|1711.69|1725.83|1720.33|1715.03|1709.53|1028
1612991100000|2021-02-10 21:05:00|1717.02|1711.52|1722|1716.5|1723.76|1718.26|1717.02|1711.52|951
1612991400000|2021-02-10 21:10:00|1722.17|1716.67|1718.15|1712.65|1723.5|1718|1717.88|1712.38|855
1612991700000|2021-02-10 21:15:00|1718.2|1712.7|1714.42|1708.92|1718.2|1712.7|1713.37|1707.87|895
1612992000000|2021-02-10 21:20:00|1714.41|1708.91|1713.5|1708|1716.72|1711.22|1710.25|1704.75|818
1612992300000|2021-02-10 21:25:00|1713.42|1707.92|1716.52|1711.02|1719.93|1714.43|1712.45|1706.95|848
1612992600000|2021-02-10 21:30:00|1716.66|1711.16|1723.98|1718.48|1724.01|1718.51|1716.34|1710.84|911
1612992900000|2021-02-10 21:35:00|1723.95|1718.45|1722.67|1717.17|1725.48|1719.98|1719.76|1714.26|915
1612993200000|2021-02-10 21:40:00|1722.68|1717.18|1724.63|1719.13|1725.6|1720.1|1722.06|1716.56|862
1612993500000|2021-02-10 21:45:00|1724.65|1719.15|1727.64|1722.14|1728.38|1722.88|1724.49|1718.99|769
1612993800000|2021-02-10 21:50:00|1727.65|1722.15|1728.75|1723.25|1731.04|1725.54|1726.93|1721.43|903
1612994100000|2021-02-10 21:55:00|1728.81|1723.31|1731.43|1725.93|1731.81|1726.31|1728.05|1722.55|810
1612994400000|2021-02-10 22:00:00|1731.42|1725.92|1731.43|1725.93|1731.44|1725.94|1728.01|1722.51|731
1612994700000|2021-02-10 22:05:00|1731.42|1725.92|1737.37|1731.87|1737.37|1731.87|1731.34|1725.84|712
1612995000000|2021-02-10 22:10:00|1737.34|1731.84|1738.62|1733.12|1738.87|1733.37|1736.9|1731.4|632
1612995300000|2021-02-10 22:15:00|1738.64|1733.14|1737.14|1731.64|1739.3|1733.8|1736.72|1731.22|577
1612995600000|2021-02-10 22:20:00|1737.11|1731.61|1740.97|1735.47|1741.29|1735.79|1737.08|1731.58|453
1612995900000|2021-02-10 22:25:00|1740.98|1735.48|1747.01|1741.51|1747.04|1741.54|1740.88|1735.38|506
1612996200000|2021-02-10 22:30:00|1746.81|1741.31|1744.53|1739.03|1747.04|1741.54|1740.98|1735.48|678
1612996500000|2021-02-10 22:35:00|1744.51|1739.01|1747.62|1742.12|1747.75|1742.25|1743.42|1737.92|540
1612996800000|2021-02-10 22:40:00|1747.58|1742.08|1749.84|1744.34|1750.29|1744.79|1744.48|1738.98|575
1612997100000|2021-02-10 22:45:00|1749.8|1744.3|1745.22|1739.72|1749.93|1744.43|1744.74|1739.24|752
1612997400000|2021-02-10 22:50:00|1745.23|1739.73|1748.92|1743.42|1748.95|1743.45|1743.21|1737.71|683
1612997700000|2021-02-10 22:55:00|1748.94|1743.44|1751.74|1746.24|1751.76|1746.26|1746.36|1740.86|665
1612998000000|2021-02-10 23:00:00|1751.85|1746.35|1746.41|1740.91|1752.16|1746.66|1740.8|1735.3|826
1612998300000|2021-02-10 23:05:00|1746.42|1740.92|1747.93|1742.43|1749.29|1743.79|1746.39|1740.89|711
1612998600000|2021-02-10 23:10:00|1747.98|1742.48|1751.26|1745.76|1751.4|1745.9|1747.85|1742.35|745
1612998900000|2021-02-10 23:15:00|1751.25|1745.75|1745.87|1740.37|1751.92|1746.42|1744.45|1738.95|813
1612999200000|2021-02-10 23:20:00|1745.8|1740.3|1751.39|1745.89|1751.69|1746.19|1745.79|1740.29|898
1612999500000|2021-02-10 23:25:00|1751.37|1745.87|1755.89|1750.39|1762.14|1756.64|1751.37|1745.87|859
1612999800000|2021-02-10 23:30:00|1755.92|1750.42|1757.36|1751.86|1761.4|1755.9|1755.78|1750.28|901
1613000100000|2021-02-10 23:35:00|1757.34|1751.84|1755.16|1749.66|1758.14|1752.64|1753.72|1748.22|909
1613000400000|2021-02-10 23:40:00|1755.11|1749.61|1754.09|1748.59|1755.38|1749.88|1753.16|1747.66|797
1613000700000|2021-02-10 23:45:00|1754.08|1748.58|1747.27|1741.77|1754.08|1748.58|1747.14|1741.64|898
1613001000000|2021-02-10 23:50:00|1747.33|1741.83|1746.7|1741.2|1747.57|1742.07|1743.83|1738.33|878
1613001300000|2021-02-10 23:55:00|1746.83|1741.33|1745.51|1740.01|1748.8|1743.3|1745.46|1739.96|802
1613001600000|2021-02-11 00:00:00|1745.56|1740.06|1739.19|1733.69|1752.14|1746.64|1734.43|1728.93|968
1613001900000|2021-02-11 00:05:00|1738.9|1733.4|1739.45|1733.95|1742.25|1736.75|1738.84|1733.34|1044
1613002200000|2021-02-11 00:10:00|1739.42|1733.92|1728.45|1722.95|1739.49|1733.99|1728.2|1722.7|826
1613002500000|2021-02-11 00:15:00|1728.44|1722.94|1732.22|1726.72|1733.38|1727.88|1727.49|1721.99|747
1613002800000|2021-02-11 00:20:00|1732.19|1726.69|1736.07|1730.57|1737.19|1731.69|1731.19|1725.69|791
1613003100000|2021-02-11 00:25:00|1736.15|1730.65|1737.64|1732.14|1739.33|1733.83|1736.11|1730.61|905
1613003400000|2021-02-11 00:30:00|1737.66|1732.16|1746.11|1740.61|1746.49|1740.99|1737.66|1732.16|975
1613003700000|2021-02-11 00:35:00|1746.06|1740.56|1741.23|1735.73|1746.42|1740.92|1741.2|1735.7|807
1613004000000|2021-02-11 00:40:00|1741.15|1735.65|1731.66|1726.16|1741.58|1736.08|1730.39|1724.89|880
1613004300000|2021-02-11 00:45:00|1731.62|1726.12|1718.1|1712.6|1731.62|1726.12|1715.81|1710.31|1033
1613004600000|2021-02-11 00:50:00|1718.18|1712.68|1720.02|1714.52|1724.08|1718.58|1718.18|1712.68|961
1613004900000|2021-02-11 00:55:00|1720.03|1714.53|1723.33|1717.83|1725.83|1720.33|1719.99|1714.49|926
1613005200000|2021-02-11 01:00:00|1723.31|1717.81|1724.75|1719.25|1727.3|1721.8|1722.59|1717.09|905
1613005500000|2021-02-11 01:05:00|1724.78|1719.28|1717.15|1711.65|1727.19|1721.69|1717.15|1711.65|947
1613005800000|2021-02-11 01:10:00|1717.1|1711.6|1714.1|1708.6|1718.67|1713.17|1708.46|1702.96|976
1613006100000|2021-02-11 01:15:00|1714.07|1708.57|1716.87|1711.37|1724.07|1718.57|1708.74|1703.24|985
1613006400000|2021-02-11 01:20:00|1716.47|1710.97|1717.93|1712.43|1724.7|1719.2|1716.43|1710.93|748
1613006700000|2021-02-11 01:25:00|1717.98|1712.48|1722.01|1716.51|1722.36|1716.86|1717.27|1711.77|791
1613007000000|2021-02-11 01:30:00|1722.21|1716.71|1720.17|1714.67|1725.42|1719.92|1715.69|1710.19|1002
1613007300000|2021-02-11 01:35:00|1720.25|1714.75|1719.95|1714.45|1722.39|1716.89|1717.8|1712.3|940
1613007600000|2021-02-11 01:40:00|1719.99|1714.49|1721.62|1716.12|1721.66|1716.16|1718.02|1712.52|873
1613007900000|2021-02-11 01:45:00|1721.55|1716.05|1727.78|1722.28|1728.69|1723.19|1720.29|1714.79|895
1613008200000|2021-02-11 01:50:00|1727.82|1722.32|1723.86|1718.36|1727.85|1722.35|1721.34|1715.84|779
1613008500000|2021-02-11 01:55:00|1723.96|1718.46|1712.97|1707.47|1724.78|1719.28|1712.97|1707.47|899
1613008800000|2021-02-11 02:00:00|1713.16|1707.66|1722.12|1716.62|1722.13|1716.63|1713.15|1707.65|939
1613009100000|2021-02-11 02:05:00|1722.15|1716.65|1723.53|1718.03|1728.49|1722.99|1722.15|1716.65|892
1613009400000|2021-02-11 02:10:00|1723.5|1718|1725.63|1720.13|1725.79|1720.29|1719.66|1714.16|953
1613009700000|2021-02-11 02:15:00|1725.59|1720.09|1726.03|1720.53|1726.46|1720.96|1720.76|1715.26|850
1613010000000|2021-02-11 02:20:00|1726.02|1720.52|1725.59|1720.09|1726.3|1720.8|1724.54|1719.04|778
1613010300000|2021-02-11 02:25:00|1725.6|1720.1|1724.91|1719.41|1727.07|1721.57|1724.73|1719.23|753
1613010600000|2021-02-11 02:30:00|1724.92|1719.42|1726.94|1721.44|1727.14|1721.64|1724.89|1719.39|609
1613010900000|2021-02-11 02:35:00|1726.9|1721.4|1729.48|1723.98|1729.52|1724.02|1726.56|1721.06|683
1613011200000|2021-02-11 02:40:00|1729.44|1723.94|1729.07|1723.57|1730.04|1724.54|1727.85|1722.35|731
1613011500000|2021-02-11 02:45:00|1729.08|1723.58|1732.3|1726.8|1732.37|1726.87|1729.07|1723.57|655
1613011800000|2021-02-11 02:50:00|1732.27|1726.77|1735.02|1729.52|1736.17|1730.67|1731.92|1726.42|717
1613012100000|2021-02-11 02:55:00|1735.03|1729.53|1736.67|1731.17|1736.78|1731.28|1732.94|1727.44|721
1613012400000|2021-02-11 03:00:00|1736.66|1731.16|1735.56|1730.06|1736.78|1731.28|1733.91|1728.41|761
1613012700000|2021-02-11 03:05:00|1735.55|1730.05|1740.1|1734.6|1740.15|1734.65|1735.5|1730|574
1613013000000|2021-02-11 03:10:00|1740.19|1734.69|1741.49|1735.99|1744.12|1738.62|1739.72|1734.22|664
1613013300000|2021-02-11 03:15:00|1741.46|1735.96|1741.29|1735.79|1743.23|1737.73|1740.29|1734.79|676
1613013600000|2021-02-11 03:20:00|1741.28|1735.78|1743.64|1738.14|1745.76|1740.26|1741.28|1735.78|648
1613013900000|2021-02-11 03:25:00|1743.6|1738.1|1743.16|1737.66|1743.7|1738.2|1740.58|1735.08|574
1613014200000|2021-02-11 03:30:00|1743.27|1737.77|1740.46|1734.96|1744.57|1739.07|1740.17|1734.67|638
1613014500000|2021-02-11 03:35:00|1740.48|1734.98|1738.67|1733.17|1740.95|1735.45|1737.73|1732.23|527
1613014800000|2021-02-11 03:40:00|1738.76|1733.26|1737.54|1732.04|1739.13|1733.63|1737.53|1732.03|524
1613015100000|2021-02-11 03:45:00|1737.53|1732.03|1738.68|1733.18|1739.73|1734.23|1737.49|1731.99|497
1613015400000|2021-02-11 03:50:00|1738.69|1733.19|1750.31|1744.81|1750.31|1744.81|1738.46|1732.96|623
1613015700000|2021-02-11 03:55:00|1750.32|1744.82|1746.17|1740.67|1753.51|1748.01|1745.13|1739.63|919
1613016000000|2021-02-11 04:00:00|1746.15|1740.65|1745.06|1739.56|1751.67|1746.17|1745|1739.5|893
1613016300000|2021-02-11 04:05:00|1745.05|1739.55|1740.81|1735.31|1745.07|1739.57|1733.46|1727.96|1064
1613016600000|2021-02-11 04:10:00|1740.83|1735.33|1737.12|1731.62|1743.84|1738.34|1737.12|1731.62|829
1613016900000|2021-02-11 04:15:00|1737.1|1731.6|1737.55|1732.05|1739.64|1734.14|1735.9|1730.4|926
1613017200000|2021-02-11 04:20:00|1737.58|1732.08|1728.29|1722.79|1738.4|1732.9|1727.51|1722.01|783
1613017500000|2021-02-11 04:25:00|1728.3|1722.8|1734.09|1728.59|1735.79|1730.29|1728.23|1722.73|934
1613017800000|2021-02-11 04:30:00|1733.9|1728.4|1730.5|1725|1733.97|1728.47|1730.43|1724.93|862
1613018100000|2021-02-11 04:35:00|1730.53|1725.03|1730.57|1725.07|1731.73|1726.23|1728.39|1722.89|979
1613018400000|2021-02-11 04:40:00|1730.6|1725.1|1729.48|1723.98|1731.17|1725.67|1728.04|1722.54|892
1613018700000|2021-02-11 04:45:00|1729.51|1724.01|1726.75|1721.25|1730.27|1724.77|1726.07|1720.57|817
1613019000000|2021-02-11 04:50:00|1726.58|1721.08|1726.93|1721.43|1727.33|1721.83|1724.08|1718.58|741
1613019300000|2021-02-11 04:55:00|1726.91|1721.41|1727.94|1722.44|1729.2|1723.7|1725.99|1720.49|647
1613019600000|2021-02-11 05:00:00|1727.96|1722.46|1731.33|1725.83|1731.75|1726.25|1722.28|1716.78|929
1613019900000|2021-02-11 05:05:00|1731.39|1725.89|1728.27|1722.77|1734.24|1728.74|1727.79|1722.29|886
1613020200000|2021-02-11 05:10:00|1728.03|1722.53|1729.1|1723.6|1730.63|1725.13|1727.39|1721.89|840
1613020500000|2021-02-11 05:15:00|1729.19|1723.69|1729.83|1724.33|1733.17|1727.67|1729.19|1723.69|881
1613020800000|2021-02-11 05:20:00|1729.87|1724.37|1728.22|1722.72|1732.61|1727.11|1727.71|1722.21|934
1613021100000|2021-02-11 05:25:00|1728.15|1722.65|1724.59|1719.09|1731.26|1725.76|1724.09|1718.59|865
1613021400000|2021-02-11 05:30:00|1724.6|1719.1|1727.93|1722.43|1727.93|1722.43|1722.05|1716.55|849
1613021700000|2021-02-11 05:35:00|1728.03|1722.53|1729.77|1724.27|1730.71|1725.21|1728.03|1722.53|846
1613022000000|2021-02-11 05:40:00|1729.78|1724.28|1730.43|1724.93|1730.67|1725.17|1728.46|1722.96|705
1613022300000|2021-02-11 05:45:00|1730.35|1724.85|1728.38|1722.88|1732.05|1726.55|1728.01|1722.51|636
1613022600000|2021-02-11 05:50:00|1728.42|1722.92|1727.34|1721.84|1729.64|1724.14|1725.79|1720.29|838
1613022900000|2021-02-11 05:55:00|1727.32|1721.82|1724|1718.5|1727.32|1721.82|1722.67|1717.17|821
1613023200000|2021-02-11 06:00:00|1724.04|1718.54|1727.72|1722.22|1728.35|1722.85|1723.91|1718.41|742
1613023500000|2021-02-11 06:05:00|1727.73|1722.23|1731.59|1726.09|1731.79|1726.29|1727.57|1722.07|696
1613023800000|2021-02-11 06:10:00|1731.48|1725.98|1732.54|1727.04|1734.17|1728.67|1730.58|1725.08|700
1613024100000|2021-02-11 06:15:00|1732.56|1727.06|1733.64|1728.14|1735.3|1729.8|1732.56|1727.06|724
1613024400000|2021-02-11 06:20:00|1733.75|1728.25|1735.99|1730.49|1737.09|1731.59|1731.51|1726.01|806
1613024700000|2021-02-11 06:25:00|1736.01|1730.51|1733.82|1728.32|1738.02|1732.52|1733.59|1728.09|581
1613025000000|2021-02-11 06:30:00|1733.83|1728.33|1736.8|1731.3|1738.2|1732.7|1733.75|1728.25|705
1613025300000|2021-02-11 06:35:00|1736.81|1731.31|1729.33|1723.83|1738.11|1732.61|1728.7|1723.2|741
1613025600000|2021-02-11 06:40:00|1729.32|1723.82|1732.02|1726.52|1732.17|1726.67|1729.18|1723.68|681
1613025900000|2021-02-11 06:45:00|1732.42|1726.92|1730.46|1724.96|1732.42|1726.92|1729.5|1724|540
1613026200000|2021-02-11 06:50:00|1730.54|1725.04|1730.44|1724.94|1731.33|1725.83|1729.67|1724.17|520
1613026500000|2021-02-11 06:55:00|1730.4|1724.9|1731.5|1726|1731.77|1726.27|1729.47|1723.97|514
1613026800000|2021-02-11 07:00:00|1731.51|1726.01|1737.39|1731.89|1738.1|1732.6|1731.46|1725.96|658
1613027100000|2021-02-11 07:05:00|1737.43|1731.93|1747.67|1742.17|1748.26|1742.76|1735.89|1730.39|785
1613027400000|2021-02-11 07:10:00|1747.61|1742.11|1743.75|1738.25|1747.7|1742.2|1741.74|1736.24|978
1613027700000|2021-02-11 07:15:00|1743.78|1738.28|1744.73|1739.23|1745.93|1740.43|1741.88|1736.38|842
1613028000000|2021-02-11 07:20:00|1744.74|1739.24|1746|1740.5|1749.58|1744.08|1744.69|1739.19|847
1613028300000|2021-02-11 07:25:00|1746.01|1740.51|1746.53|1741.03|1750.08|1744.58|1746.01|1740.51|808
1613028600000|2021-02-11 07:30:00|1746.5|1741|1748.23|1742.73|1748.6|1743.1|1746.27|1740.77|791
1613028900000|2021-02-11 07:35:00|1748.18|1742.68|1747.77|1742.27|1752.66|1747.16|1747.53|1742.03|687
1613029200000|2021-02-11 07:40:00|1747.75|1742.25|1744.91|1739.41|1751.13|1745.63|1744.27|1738.77|657
1613029500000|2021-02-11 07:45:00|1744.94|1739.44|1742|1736.5|1747.46|1741.96|1740.89|1735.39|798
1613029800000|2021-02-11 07:50:00|1742.02|1736.52|1740.84|1735.34|1742.33|1736.83|1737.54|1732.04|796
1613030100000|2021-02-11 07:55:00|1740.78|1735.28|1741.63|1736.13|1743.18|1737.68|1740.14|1734.64|759
1613030400000|2021-02-11 08:00:00|1741.62|1736.12|1736.96|1731.46|1744.42|1738.92|1736.3|1730.8|782
1613030700000|2021-02-11 08:05:00|1736.99|1731.49|1740.38|1734.88|1743.1|1737.6|1736.96|1731.46|894
1613031000000|2021-02-11 08:10:00|1740.35|1734.85|1737.09|1731.59|1748.45|1742.95|1736.27|1730.77|873
1613031300000|2021-02-11 08:15:00|1737.03|1731.53|1741.02|1735.52|1746.1|1740.6|1736.96|1731.46|985
1613031600000|2021-02-11 08:20:00|1740.82|1735.32|1737.77|1732.27|1742.67|1737.17|1737.77|1732.27|931
1613031900000|2021-02-11 08:25:00|1737.76|1732.26|1739.33|1733.83|1741.05|1735.55|1737.76|1732.26|791
1613032200000|2021-02-11 08:30:00|1739.34|1733.84|1744.64|1739.14|1746.04|1740.54|1739.34|1733.84|942
1613032500000|2021-02-11 08:35:00|1744.65|1739.15|1750.05|1744.55|1750.74|1745.24|1744.57|1739.07|844
1613032800000|2021-02-11 08:40:00|1750.18|1744.68|1755.23|1749.73|1755.52|1750.02|1749.04|1743.54|922
1613033100000|2021-02-11 08:45:00|1755.21|1749.71|1753.83|1748.33|1756.46|1750.96|1751.14|1745.64|945
1613033400000|2021-02-11 08:50:00|1753.81|1748.31|1751.97|1746.47|1754.96|1749.46|1751.86|1746.36|728
1613033700000|2021-02-11 08:55:00|1752|1746.5|1756.91|1751.41|1757.57|1752.07|1751.53|1746.03|875
1613034000000|2021-02-11 09:00:00|1757.05|1751.55|1756.22|1750.72|1759.17|1753.67|1752.46|1746.96|818
1613034300000|2021-02-11 09:05:00|1756.21|1750.71|1752.44|1746.94|1756.52|1751.02|1751.38|1745.88|615
1613034600000|2021-02-11 09:10:00|1752.46|1746.96|1750.12|1744.62|1752.85|1747.35|1748.78|1743.28|821
1613034900000|2021-02-11 09:15:00|1750.11|1744.61|1752.07|1746.57|1754.63|1749.13|1750.02|1744.52|838
1613035200000|2021-02-11 09:20:00|1752.05|1746.55|1755.4|1749.9|1755.92|1750.42|1750.86|1745.36|709
1613035500000|2021-02-11 09:25:00|1755.39|1749.89|1756.76|1751.26|1757.71|1752.21|1755.01|1749.51|733
1613035800000|2021-02-11 09:30:00|1756.72|1751.22|1755.23|1749.73|1760.28|1754.78|1753.57|1748.07|895
1613036100000|2021-02-11 09:35:00|1755.43|1749.93|1762.04|1756.54|1762.26|1756.76|1755.41|1749.91|699
1613036400000|2021-02-11 09:40:00|1762.01|1756.51|1759.37|1753.87|1762.81|1757.31|1757.24|1751.74|892
1613036700000|2021-02-11 09:45:00|1759.23|1753.73|1763.83|1758.33|1763.83|1758.33|1759.08|1753.58|711
1613037000000|2021-02-11 09:50:00|1763.85|1758.35|1770.12|1764.62|1770.92|1765.42|1763.85|1758.35|956
1613037300000|2021-02-11 09:55:00|1770.08|1764.58|1770.11|1764.61|1771.85|1766.35|1769.09|1763.59|902
1613037600000|2021-02-11 10:00:00|1770.15|1764.65|1770.57|1765.07|1775.28|1769.78|1770.12|1764.62|818
1613037900000|2021-02-11 10:05:00|1770.59|1765.09|1768.67|1763.17|1770.64|1765.14|1766.88|1761.38|900
1613038200000|2021-02-11 10:10:00|1768.61|1763.11|1766.56|1761.06|1769.56|1764.06|1766.53|1761.03|878
1613038500000|2021-02-11 10:15:00|1766.61|1761.11|1768.31|1762.81|1771.15|1765.65|1766.61|1761.11|861
1613038800000|2021-02-11 10:20:00|1768.29|1762.79|1775.95|1770.45|1776.09|1770.59|1768.25|1762.75|794
1613039100000|2021-02-11 10:25:00|1775.94|1770.44|1778.08|1772.58|1778.46|1772.96|1772.32|1766.82|729
1613039400000|2021-02-11 10:30:00|1778.04|1772.54|1777.6|1772.1|1778.71|1773.21|1775.88|1770.38|609
1613039700000|2021-02-11 10:35:00|1777.61|1772.11|1783.06|1777.56|1783.09|1777.59|1777.21|1771.71|708
1613040000000|2021-02-11 10:40:00|1783.07|1777.57|1788.61|1783.11|1791.24|1785.74|1783.07|1777.57|771
1613040300000|2021-02-11 10:45:00|1788.58|1783.08|1788.97|1783.47|1792.01|1786.51|1786.78|1781.28|769
1613040600000|2021-02-11 10:50:00|1788.98|1783.48|1792.29|1786.79|1792.47|1786.97|1788.67|1783.17|712
1613040900000|2021-02-11 10:55:00|1792.28|1786.78|1791.04|1785.54|1793.26|1787.76|1789.86|1784.36|718
1613041200000|2021-02-11 11:00:00|1791.05|1785.55|1782.77|1777.27|1793.73|1788.23|1781.79|1776.29|886
1613041500000|2021-02-11 11:05:00|1782.68|1777.18|1785.69|1780.19|1787.65|1782.15|1781.48|1775.98|877
1613041800000|2021-02-11 11:10:00|1785.75|1780.25|1785.85|1780.35|1787.16|1781.66|1785.1|1779.6|709
1613042100000|2021-02-11 11:15:00|1785.89|1780.39|1788.97|1783.47|1791.93|1786.43|1784.86|1779.36|789
1613042400000|2021-02-11 11:20:00|1788.92|1783.42|1787.14|1781.64|1790.74|1785.24|1787.14|1781.64|885
1613042700000|2021-02-11 11:25:00|1787.13|1781.63|1786.48|1780.98|1789.88|1784.38|1782.55|1777.05|802
1613043000000|2021-02-11 11:30:00|1786.68|1781.18|1784.65|1779.15|1787.3|1781.8|1783.89|1778.39|867
1613043300000|2021-02-11 11:35:00|1784.64|1779.14|1780.12|1774.62|1784.65|1779.15|1776.41|1770.91|893
1613043600000|2021-02-11 11:40:00|1780.17|1774.67|1778|1772.5|1780.98|1775.48|1775.21|1769.71|833
1613043900000|2021-02-11 11:45:00|1778.02|1772.52|1781.34|1775.84|1781.6|1776.1|1776.02|1770.52|827
1613044200000|2021-02-11 11:50:00|1781.32|1775.82|1770.34|1764.84|1781.93|1776.43|1767.25|1761.75|956
1613044500000|2021-02-11 11:55:00|1770.3|1764.8|1767.13|1761.63|1773.08|1767.58|1765.2|1759.7|920
1613044800000|2021-02-11 12:00:00|1767.19|1761.69|1783.04|1777.54|1784.87|1779.37|1767.19|1761.69|978
1613045100000|2021-02-11 12:05:00|1783.03|1777.53|1788.7|1783.2|1788.96|1783.46|1782.21|1776.71|1001
1613045400000|2021-02-11 12:10:00|1788.71|1783.21|1792.35|1786.85|1794.83|1789.33|1787.59|1782.09|951
1613045700000|2021-02-11 12:15:00|1792.34|1786.84|1789.88|1784.38|1794.18|1788.68|1786.47|1780.97|950
1613046000000|2021-02-11 12:20:00|1789.87|1784.37|1790.57|1785.07|1791.91|1786.41|1789.37|1783.87|946
1613046300000|2021-02-11 12:25:00|1790.62|1785.12|1788.95|1783.45|1790.82|1785.32|1788.79|1783.29|788
1613046600000|2021-02-11 12:30:00|1788.99|1783.49|1787.74|1782.24|1789.93|1784.43|1784.83|1779.33|749
1613046900000|2021-02-11 12:35:00|1787.65|1782.15|1787.87|1782.37|1789.72|1784.22|1787.36|1781.86|686
1613047200000|2021-02-11 12:40:00|1787.86|1782.36|1788.61|1783.11|1789.81|1784.31|1787.5|1782|659
1613047500000|2021-02-11 12:45:00|1788.63|1783.13|1780.99|1775.49|1792.39|1786.89|1779.47|1773.97|853
1613047800000|2021-02-11 12:50:00|1780.97|1775.47|1783.04|1777.54|1785.48|1779.98|1780.71|1775.21|914
1613048100000|2021-02-11 12:55:00|1783.08|1777.58|1784.59|1779.09|1784.75|1779.25|1781.83|1776.33|819
1613048400000|2021-02-11 13:00:00|1784.62|1779.12|1787.88|1782.38|1789.12|1783.62|1784.11|1778.61|837
1613048700000|2021-02-11 13:05:00|1787.89|1782.39|1793.09|1787.59|1794.09|1788.59|1786.42|1780.92|860
1613049000000|2021-02-11 13:10:00|1793.06|1787.56|1804.95|1799.45|1807.01|1801.51|1793.04|1787.54|789
1613049300000|2021-02-11 13:15:00|1804.87|1799.37|1812.02|1806.52|1812.63|1807.13|1802.55|1797.05|1033
1613049600000|2021-02-11 13:20:00|1811.76|1806.26|1813.44|1807.94|1820.25|1814.75|1811.48|1805.98|866
1613049900000|2021-02-11 13:25:00|1813.3|1807.8|1810.81|1805.31|1815.14|1809.64|1806.44|1800.94|1049
1613050200000|2021-02-11 13:30:00|1811.05|1805.55|1798.87|1793.37|1815.19|1809.69|1798.87|1793.37|997
1613050500000|2021-02-11 13:35:00|1798.73|1793.23|1796.53|1791.03|1800.78|1795.28|1794.63|1789.13|1007
1613050800000|2021-02-11 13:40:00|1796.78|1791.28|1801.69|1796.19|1802.69|1797.19|1794.09|1788.59|931
1613051100000|2021-02-11 13:45:00|1801.74|1796.24|1797.56|1792.06|1802.66|1797.16|1797.56|1792.06|833
1613051400000|2021-02-11 13:50:00|1797.53|1792.03|1800.72|1795.22|1800.93|1795.43|1795.81|1790.31|996
1613051700000|2021-02-11 13:55:00|1800.5|1795|1792.13|1786.63|1800.58|1795.08|1787.06|1781.56|963
1613052000000|2021-02-11 14:00:00|1792.19|1786.69|1792.15|1786.65|1799.11|1793.61|1789.99|1784.49|963
1613052300000|2021-02-11 14:05:00|1792.18|1786.68|1787.33|1781.83|1794.31|1788.81|1786.25|1780.75|969
1613052600000|2021-02-11 14:10:00|1787.34|1781.84|1791.46|1785.96|1792.73|1787.23|1786.99|1781.49|925
1613052900000|2021-02-11 14:15:00|1791.25|1785.75|1795.02|1789.52|1795.11|1789.61|1790.87|1785.37|716
1613053200000|2021-02-11 14:20:00|1795.01|1789.51|1797.8|1792.3|1799.89|1794.39|1794.94|1789.44|694
1613053500000|2021-02-11 14:25:00|1797.78|1792.28|1802.64|1797.14|1803.55|1798.05|1797.3|1791.8|611
1613053800000|2021-02-11 14:30:00|1802.65|1797.15|1801.94|1796.44|1805.94|1800.44|1801.33|1795.83|655
1613054100000|2021-02-11 14:35:00|1801.89|1796.39|1807.34|1801.84|1810.08|1804.58|1801.8|1796.3|666
1613054400000|2021-02-11 14:40:00|1807.36|1801.86|1804.33|1798.83|1807.99|1802.49|1803.44|1797.94|833
1613054700000|2021-02-11 14:45:00|1804.34|1798.84|1805.96|1800.46|1808.29|1802.79|1802.53|1797.03|913
1613055000000|2021-02-11 14:50:00|1805.95|1800.45|1802.6|1797.1|1805.95|1800.45|1800.13|1794.63|856
1613055300000|2021-02-11 14:55:00|1802.59|1797.09|1801.62|1796.12|1804.24|1798.74|1801.31|1795.81|816
1613055600000|2021-02-11 15:00:00|1801.64|1796.14|1807.92|1802.42|1810.78|1805.28|1801.63|1796.13|945
1613055900000|2021-02-11 15:05:00|1807.81|1802.31|1797.13|1791.63|1807.82|1802.32|1796.61|1791.11|743
1613056200000|2021-02-11 15:10:00|1797.08|1791.58|1796.04|1790.54|1797.1|1791.6|1793.36|1787.86|928
1613056500000|2021-02-11 15:15:00|1796.16|1790.66|1799.6|1794.1|1799.6|1794.1|1796.16|1790.66|856
1613056800000|2021-02-11 15:20:00|1799.56|1794.06|1800.14|1794.64|1802.32|1796.82|1795.22|1789.72|974
1613057100000|2021-02-11 15:25:00|1800.33|1794.83|1800.55|1795.05|1802.26|1796.76|1798.59|1793.09|882
1613057400000|2021-02-11 15:30:00|1800.61|1795.11|1795.9|1790.4|1802.62|1797.12|1795.42|1789.92|955
1613057700000|2021-02-11 15:35:00|1795.94|1790.44|1798.38|1792.88|1800.07|1794.57|1795.92|1790.42|873
1613058000000|2021-02-11 15:40:00|1798.4|1792.9|1798.71|1793.21|1801.09|1795.59|1797.85|1792.35|863
1613058300000|2021-02-11 15:45:00|1798.67|1793.17|1800.98|1795.48|1801.48|1795.98|1798.66|1793.16|859
1613058600000|2021-02-11 15:50:00|1801|1795.5|1800.91|1795.41|1803.4|1797.9|1800.9|1795.4|638
1613058900000|2021-02-11 15:55:00|1800.97|1795.47|1802.03|1796.53|1803.31|1797.81|1798.71|1793.21|690
1613059200000|2021-02-11 16:00:00|1802.01|1796.51|1811.73|1806.23|1812.51|1807.01|1802.01|1796.51|980
1613059500000|2021-02-11 16:05:00|1811.92|1806.42|1805.3|1799.8|1812.37|1806.87|1803.96|1798.46|752
1613059800000|2021-02-11 16:10:00|1805.32|1799.82|1806.03|1800.53|1807.41|1801.91|1805|1799.5|618
1613060100000|2021-02-11 16:15:00|1805.81|1800.31|1805.7|1800.2|1808.77|1803.27|1805.69|1800.19|770
1613060400000|2021-02-11 16:20:00|1805.77|1800.27|1803.53|1798.03|1806.73|1801.23|1802.77|1797.27|854
1613060700000|2021-02-11 16:25:00|1803.4|1797.9|1802.3|1796.8|1804.16|1798.66|1800.59|1795.09|748
1613061000000|2021-02-11 16:30:00|1802.29|1796.79|1799.21|1793.71|1802.42|1796.92|1798.34|1792.84|784
1613061300000|2021-02-11 16:35:00|1799.2|1793.7|1792.76|1787.26|1799.9|1794.4|1791.66|1786.16|868
1613061600000|2021-02-11 16:40:00|1792.77|1787.27|1793.92|1788.42|1794.02|1788.52|1792.56|1787.06|703
1613061900000|2021-02-11 16:45:00|1793.88|1788.38|1795.05|1789.55|1796.39|1790.89|1792.81|1787.31|817
1613062200000|2021-02-11 16:50:00|1794.99|1789.49|1797.92|1792.42|1799.89|1794.39|1794.98|1789.48|926
1613062500000|2021-02-11 16:55:00|1797.9|1792.4|1796.39|1790.89|1798.74|1793.24|1796.32|1790.82|833
1613062800000|2021-02-11 17:00:00|1796.5|1791|1795.98|1790.48|1798.29|1792.79|1794.99|1789.49|857
1613063100000|2021-02-11 17:05:00|1796.07|1790.57|1791.26|1785.76|1796.23|1790.73|1791.11|1785.61|897
1613063400000|2021-02-11 17:10:00|1791.3|1785.8|1785.67|1780.17|1792.15|1786.65|1783.45|1777.95|841
1613063700000|2021-02-11 17:15:00|1785.58|1780.08|1786.15|1780.65|1786.63|1781.13|1783.14|1777.64|714
1613064000000|2021-02-11 17:20:00|1786.14|1780.64|1788.02|1782.52|1788.35|1782.85|1786.14|1780.64|771
1613064300000|2021-02-11 17:25:00|1788|1782.5|1786.91|1781.41|1788.94|1783.44|1786.84|1781.34|556
1613064600000|2021-02-11 17:30:00|1786.88|1781.38|1784.8|1779.3|1787.23|1781.73|1784.8|1779.3|723
1613064900000|2021-02-11 17:35:00|1784.78|1779.28|1791.31|1785.81|1791.48|1785.98|1784.74|1779.24|605
1613065200000|2021-02-11 17:40:00|1791.33|1785.83|1789.88|1784.38|1792.58|1787.08|1789.53|1784.03|629
1613065500000|2021-02-11 17:45:00|1789.75|1784.25|1791.71|1786.21|1793.23|1787.73|1789.75|1784.25|689
1613065800000|2021-02-11 17:50:00|1791.74|1786.24|1791.76|1786.26|1792.67|1787.17|1790.71|1785.21|744
1613066100000|2021-02-11 17:55:00|1791.89|1786.39|1786.58|1781.08|1794.72|1789.22|1786.58|1781.08|653
1613066400000|2021-02-11 18:00:00|1786.64|1781.14|1784|1778.5|1793.42|1787.92|1783.71|1778.21|900
1613066700000|2021-02-11 18:05:00|1784.04|1778.54|1789.23|1783.73|1791.8|1786.3|1780.66|1775.16|820
1613067000000|2021-02-11 18:10:00|1789.19|1783.69|1795.54|1790.04|1796.24|1790.74|1788.57|1783.07|759
1613067300000|2021-02-11 18:15:00|1795.56|1790.06|1794.5|1789|1800.12|1794.62|1793.63|1788.13|815
1613067600000|2021-02-11 18:20:00|1794.46|1788.96|1795.69|1790.19|1798.84|1793.34|1794.22|1788.72|828
1613067900000|2021-02-11 18:25:00|1795.65|1790.15|1793.75|1788.25|1797.29|1791.79|1792.8|1787.3|823
1613068200000|2021-02-11 18:30:00|1793.81|1788.31|1796.6|1791.1|1798.84|1793.34|1793.15|1787.65|843
1613068500000|2021-02-11 18:35:00|1796.68|1791.18|1796.47|1790.97|1798.81|1793.31|1795.37|1789.87|786
1613068800000|2021-02-11 18:40:00|1796.46|1790.96|1796.28|1790.78|1797.85|1792.35|1795.7|1790.2|738
1613069100000|2021-02-11 18:45:00|1796.29|1790.79|1798.4|1792.9|1799.15|1793.65|1795.66|1790.16|741
1613069400000|2021-02-11 18:50:00|1798.39|1792.89|1795.42|1789.92|1799.28|1793.78|1795.42|1789.92|708
1613069700000|2021-02-11 18:55:00|1795.46|1789.96|1799.83|1794.33|1799.97|1794.47|1795.4|1789.9|732
1613070000000|2021-02-11 19:00:00|1799.92|1794.42|1800.34|1794.84|1800.6|1795.1|1793.44|1787.94|835
1613070300000|2021-02-11 19:05:00|1800.36|1794.86|1798.51|1793.01|1800.72|1795.22|1797.52|1792.02|752
1613070600000|2021-02-11 19:10:00|1798.66|1793.16|1794.79|1789.29|1798.66|1793.16|1793.81|1788.31|830
1613070900000|2021-02-11 19:15:00|1794.75|1789.25|1796.37|1790.87|1796.66|1791.16|1794.66|1789.16|860
1613071200000|2021-02-11 19:20:00|1796.33|1790.83|1802.09|1796.59|1802.39|1796.89|1794.76|1789.26|798
1613071500000|2021-02-11 19:25:00|1802.12|1796.62|1802.53|1797.03|1803.41|1797.91|1800.16|1794.66|679
1613071800000|2021-02-11 19:30:00|1802.61|1797.11|1800.49|1794.99|1802.64|1797.14|1800.32|1794.82|617
1613072100000|2021-02-11 19:35:00|1800.43|1794.93|1795.62|1790.12|1800.43|1794.93|1792.6|1787.1|714
1613072400000|2021-02-11 19:40:00|1795.57|1790.07|1794.23|1788.73|1797.51|1792.01|1793.8|1788.3|696
1613072700000|2021-02-11 19:45:00|1794.22|1788.72|1797.08|1791.58|1797.7|1792.2|1794.22|1788.72|741
1613073000000|2021-02-11 19:50:00|1797.1|1791.6|1795.85|1790.35|1797.48|1791.98|1794.08|1788.58|732
1613073300000|2021-02-11 19:55:00|1795.86|1790.36|1795.08|1789.58|1797.41|1791.91|1793.16|1787.66|801
1613073600000|2021-02-11 20:00:00|1795.05|1789.55|1793.11|1787.61|1795.05|1789.55|1787.95|1782.45|986
1613073900000|2021-02-11 20:05:00|1793.08|1787.58|1790.6|1785.1|1794.85|1789.35|1789.25|1783.75|899
1613074200000|2021-02-11 20:10:00|1790.59|1785.09|1791.4|1785.9|1793.78|1788.28|1789.7|1784.2|834
1613074500000|2021-02-11 20:15:00|1791.38|1785.88|1792.48|1786.98|1793.15|1787.65|1791.14|1785.64|758
1613074800000|2021-02-11 20:20:00|1792.49|1786.99|1794.84|1789.34|1795.1|1789.6|1792.32|1786.82|803
1613075100000|2021-02-11 20:25:00|1794.8|1789.3|1805.57|1800.07|1805.57|1800.07|1793.65|1788.15|837
1613075400000|2021-02-11 20:30:00|1805.58|1800.08|1808.4|1802.9|1812.76|1807.26|1805.45|1799.95|944
1613075700000|2021-02-11 20:35:00|1808.34|1802.84|1802.34|1796.84|1808.67|1803.17|1801.34|1795.84|827
1613076000000|2021-02-11 20:40:00|1802.32|1796.82|1801.68|1796.18|1803.62|1798.12|1798.24|1792.74|795
1613076300000|2021-02-11 20:45:00|1801.84|1796.34|1786.86|1781.36|1803.39|1797.89|1786.86|1781.36|839
1613076600000|2021-02-11 20:50:00|1786.93|1781.43|1765.45|1759.95|1786.93|1781.43|1765.09|1759.59|1079
1613076900000|2021-02-11 20:55:00|1765.54|1760.04|1767.58|1762.08|1773.5|1768|1764.63|1759.13|1032
1613077200000|2021-02-11 21:00:00|1767.56|1762.06|1772.74|1767.24|1772.92|1767.42|1767.3|1761.8|964
1613077500000|2021-02-11 21:05:00|1772.63|1767.13|1776.21|1770.71|1776.81|1771.31|1772.57|1767.07|795
1613077800000|2021-02-11 21:10:00|1776.2|1770.7|1774.87|1769.37|1777.95|1772.45|1774.7|1769.2|806
1613078100000|2021-02-11 21:15:00|1774.84|1769.34|1767.79|1762.29|1776.63|1771.13|1767.61|1762.11|889
1613078400000|2021-02-11 21:20:00|1767.77|1762.27|1763.7|1758.2|1773.82|1768.32|1763.4|1757.9|961
1613078700000|2021-02-11 21:25:00|1763.85|1758.35|1770.71|1765.21|1771.23|1765.73|1763.3|1757.8|942
1613079000000|2021-02-11 21:30:00|1770.76|1765.26|1767.25|1761.75|1771.08|1765.58|1765|1759.5|952
1613079300000|2021-02-11 21:35:00|1767.23|1761.73|1767.95|1762.45|1771.97|1766.47|1766.41|1760.91|945
1613079600000|2021-02-11 21:40:00|1767.94|1762.44|1767.3|1761.8|1768.38|1762.88|1766.18|1760.68|890
1613079900000|2021-02-11 21:45:00|1767.29|1761.79|1768.54|1763.04|1769.84|1764.34|1766.69|1761.19|937
1613080200000|2021-02-11 21:50:00|1768.52|1763.02|1770.07|1764.57|1772.33|1766.83|1768.52|1763.02|853
1613080500000|2021-02-11 21:55:00|1770.08|1764.58|1772.14|1766.64|1773.55|1768.05|1769.56|1764.06|702
1613080800000|2021-02-11 22:00:00|1772.12|1766.62|1776.59|1771.09|1778.98|1773.48|1771.56|1766.06|715
1613081100000|2021-02-11 22:05:00|1776.57|1771.07|1776.95|1771.45|1778.75|1773.25|1775.56|1770.06|592
1613081400000|2021-02-11 22:10:00|1776.98|1771.48|1778.75|1773.25|1780.98|1775.48|1776.94|1771.44|710
1613081700000|2021-02-11 22:15:00|1778.81|1773.31|1779.85|1774.35|1780.43|1774.93|1777.33|1771.83|597
1613082000000|2021-02-11 22:20:00|1779.87|1774.37|1781.46|1775.96|1782.35|1776.85|1779.62|1774.12|621
1613082300000|2021-02-11 22:25:00|1781.51|1776.01|1778.67|1773.17|1781.75|1776.25|1778.67|1773.17|594
1613082600000|2021-02-11 22:30:00|1778.64|1773.14|1780.45|1774.95|1781.18|1775.68|1778.34|1772.84|567
1613082900000|2021-02-11 22:35:00|1780.56|1775.06|1781.86|1776.36|1782.54|1777.04|1780.07|1774.57|379
1613083200000|2021-02-11 22:40:00|1781.93|1776.43|1785.5|1780|1785.53|1780.03|1780.8|1775.3|403
1613083500000|2021-02-11 22:45:00|1785.53|1780.03|1786.3|1780.8|1787.35|1781.85|1782.86|1777.36|579
1613083800000|2021-02-11 22:50:00|1786.29|1780.79|1783.98|1778.48|1788.55|1783.05|1783.83|1778.33|617
1613084100000|2021-02-11 22:55:00|1783.96|1778.46|1785.87|1780.37|1786.23|1780.73|1780.63|1775.13|724
1613084400000|2021-02-11 23:00:00|1785.82|1780.32|1784.25|1778.75|1788.49|1782.99|1779.31|1773.81|682
1613084700000|2021-02-11 23:05:00|1784.18|1778.68|1786.22|1780.72|1786.22|1780.72|1783.06|1777.56|616
1613085000000|2021-02-11 23:10:00|1786.2|1780.7|1792.73|1787.23|1793.11|1787.61|1786.17|1780.67|853
1613085300000|2021-02-11 23:15:00|1792.96|1787.46|1789.63|1784.13|1793.76|1788.26|1788.41|1782.91|908
1613085600000|2021-02-11 23:20:00|1789.66|1784.16|1789.13|1783.63|1791.47|1785.97|1788.27|1782.77|812
1613085900000|2021-02-11 23:25:00|1789.17|1783.67|1787.95|1782.45|1789.88|1784.38|1786.96|1781.46|878
1613086200000|2021-02-11 23:30:00|1787.98|1782.48|1787.54|1782.04|1790.5|1785|1786.96|1781.46|855
1613086500000|2021-02-11 23:35:00|1787.55|1782.05|1788.25|1782.75|1788.36|1782.86|1786.54|1781.04|784
1613086800000|2021-02-11 23:40:00|1788.27|1782.77|1790.22|1784.72|1790.31|1784.81|1786.56|1781.06|778
1613087100000|2021-02-11 23:45:00|1790.23|1784.73|1787.49|1781.99|1790.23|1784.73|1786.85|1781.35|656
1613087400000|2021-02-11 23:50:00|1787.53|1782.03|1782.09|1776.59|1790.04|1784.54|1780.8|1775.3|921
1613087700000|2021-02-11 23:55:00|1782.08|1776.58|1790.41|1784.91|1791.47|1785.97|1781.86|1776.36|972
1613088000000|2021-02-12 00:00:00|1790.34|1784.84|1798.27|1792.77|1798.27|1792.77|1790.11|1784.61|966
1613088300000|2021-02-12 00:05:00|1798.28|1792.78|1801.14|1795.64|1803.91|1798.41|1797.79|1792.29|886
1613088600000|2021-02-12 00:10:00|1801.2|1795.7|1799.07|1793.57|1805.68|1800.18|1797.82|1792.32|1050
1613088900000|2021-02-12 00:15:00|1799.04|1793.54|1802.2|1796.7|1802.75|1797.25|1796.56|1791.06|960
1613089200000|2021-02-12 00:20:00|1802.21|1796.71|1802.63|1797.13|1806.61|1801.11|1801.39|1795.89|950
1613089500000|2021-02-12 00:25:00|1802.64|1797.14|1802.95|1797.45|1804.17|1798.67|1799.99|1794.49|907
1613089800000|2021-02-12 00:30:00|1802.98|1797.48|1801.56|1796.06|1803.09|1797.59|1800.25|1794.75|853
1613090100000|2021-02-12 00:35:00|1801.66|1796.16|1804.12|1798.62|1804.2|1798.7|1801.61|1796.11|748
1613090400000|2021-02-12 00:40:00|1804.09|1798.59|1805.71|1800.21|1810.82|1805.32|1804.09|1798.59|856
1613090700000|2021-02-12 00:45:00|1805.69|1800.19|1802.07|1796.57|1806.26|1800.76|1798.43|1792.93|889
1613091000000|2021-02-12 00:50:00|1802.11|1796.61|1798.82|1793.32|1803.43|1797.93|1797.53|1792.03|956
1613091300000|2021-02-12 00:55:00|1798.48|1792.98|1794.04|1788.54|1798.49|1792.99|1790.12|1784.62|932
1613091600000|2021-02-12 01:00:00|1794.07|1788.57|1791.68|1786.18|1794.14|1788.64|1788.39|1782.89|927
1613091900000|2021-02-12 01:05:00|1791.65|1786.15|1793.84|1788.34|1795.24|1789.74|1791.37|1785.87|573
1613092200000|2021-02-12 01:10:00|1793.78|1788.28|1794.87|1789.37|1795.19|1789.69|1792.54|1787.04|776
1613092500000|2021-02-12 01:15:00|1794.88|1789.38|1795.97|1790.47|1796.73|1791.23|1792.79|1787.29|764
1613092800000|2021-02-12 01:20:00|1796.04|1790.54|1791.63|1786.13|1796.44|1790.94|1790.85|1785.35|718
1613093100000|2021-02-12 01:25:00|1791.58|1786.08|1791.73|1786.23|1793.06|1787.56|1790|1784.5|636
1613093400000|2021-02-12 01:30:00|1791.75|1786.25|1793.81|1788.31|1794.3|1788.8|1791.56|1786.06|786
1613093700000|2021-02-12 01:35:00|1793.82|1788.32|1794.17|1788.67|1795.52|1790.02|1793.29|1787.79|760
1613094000000|2021-02-12 01:40:00|1794.18|1788.68|1792.23|1786.73|1794.51|1789.01|1791.98|1786.48|691
1613094300000|2021-02-12 01:45:00|1792.24|1786.74|1790.45|1784.95|1794.29|1788.79|1788.13|1782.63|858
1613094600000|2021-02-12 01:50:00|1790.41|1784.91|1791.57|1786.07|1792.44|1786.94|1788.74|1783.24|756
1613094900000|2021-02-12 01:55:00|1791.4|1785.9|1793.56|1788.06|1794.02|1788.52|1790.2|1784.7|666
1613095200000|2021-02-12 02:00:00|1793.52|1788.02|1792.01|1786.51|1793.52|1788.02|1789.2|1783.7|818
1613095500000|2021-02-12 02:05:00|1791.96|1786.46|1791|1785.5|1791.96|1786.46|1789.51|1784.01|674
1613095800000|2021-02-12 02:10:00|1790.99|1785.49|1789.75|1784.25|1791.64|1786.14|1789.39|1783.89|699
1613096100000|2021-02-12 02:15:00|1789.64|1784.14|1786.66|1781.16|1790.2|1784.7|1785.99|1780.49|664
1613096400000|2021-02-12 02:20:00|1786.69|1781.19|1789.04|1783.54|1792.36|1786.86|1785.91|1780.41|659
1613096700000|2021-02-12 02:25:00|1789.02|1783.52|1784.9|1779.4|1789.14|1783.64|1784.54|1779.04|678
1613097000000|2021-02-12 02:30:00|1784.91|1779.41|1787.32|1781.82|1788.22|1782.72|1784.61|1779.11|718
1613097300000|2021-02-12 02:35:00|1787.35|1781.85|1779.97|1774.47|1787.95|1782.45|1777.35|1771.85|826
1613097600000|2021-02-12 02:40:00|1780.18|1774.68|1778.58|1773.08|1780.67|1775.17|1777.64|1772.14|767
1613097900000|2021-02-12 02:45:00|1778.66|1773.16|1777.8|1772.3|1778.93|1773.43|1773.67|1768.17|819
1613098200000|2021-02-12 02:50:00|1777.96|1772.46|1777.88|1772.38|1781.08|1775.58|1776.61|1771.11|839
1613098500000|2021-02-12 02:55:00|1777.96|1772.46|1778.94|1773.44|1779.55|1774.05|1777.1|1771.6|698
1613098800000|2021-02-12 03:00:00|1778.93|1773.43|1778|1772.5|1780.31|1774.81|1776.74|1771.24|794
1613099100000|2021-02-12 03:05:00|1777.99|1772.49|1776.58|1771.08|1778.12|1772.62|1775.51|1770.01|690
1613099400000|2021-02-12 03:10:00|1776.57|1771.07|1777.19|1771.69|1778.03|1772.53|1771.66|1766.16|669
1613099700000|2021-02-12 03:15:00|1777.23|1771.73|1772.13|1766.63|1781.15|1775.65|1772.1|1766.6|832
1613100000000|2021-02-12 03:20:00|1772.15|1766.65|1774.6|1769.1|1775.09|1769.59|1772.15|1766.65|688
1613100300000|2021-02-12 03:25:00|1774.62|1769.12|1776.77|1771.27|1776.77|1771.27|1773.83|1768.33|754
1613100600000|2021-02-12 03:30:00|1776.74|1771.24|1773.21|1767.71|1776.99|1771.49|1772.87|1767.37|531
1613100900000|2021-02-12 03:35:00|1773.22|1767.72|1772.53|1767.03|1773.45|1767.95|1771.07|1765.57|647
1613101200000|2021-02-12 03:40:00|1772.52|1767.02|1771.93|1766.43|1773.38|1767.88|1768.45|1762.95|845
1613101500000|2021-02-12 03:45:00|1771.9|1766.4|1769.21|1763.71|1774.29|1768.79|1769.15|1763.65|779
1613101800000|2021-02-12 03:50:00|1769.22|1763.72|1768.58|1763.08|1769.57|1764.07|1767.33|1761.83|791
1613102100000|2021-02-12 03:55:00|1768.57|1763.07|1768.72|1763.22|1769.98|1764.48|1768.32|1762.82|624
1613102400000|2021-02-12 04:00:00|1768.71|1763.21|1754.13|1748.63|1768.71|1763.21|1754.13|1748.63|971
1613102700000|2021-02-12 04:05:00|1753.96|1748.46|1765.98|1760.48|1766.21|1760.71|1753.85|1748.35|828
1613103000000|2021-02-12 04:10:00|1765.97|1760.47|1762.35|1756.85|1766.02|1760.52|1761.71|1756.21|723
1613103300000|2021-02-12 04:15:00|1762.37|1756.87|1754.69|1749.19|1762.45|1756.95|1753.35|1747.85|900
1613103600000|2021-02-12 04:20:00|1754.66|1749.16|1749.22|1743.72|1754.73|1749.23|1746.29|1740.79|982
1613103900000|2021-02-12 04:25:00|1749.31|1743.81|1751.84|1746.34|1752.4|1746.9|1744.33|1738.83|994
1613104200000|2021-02-12 04:30:00|1751.73|1746.23|1748.9|1743.4|1755.19|1749.69|1748.83|1743.33|880
1613104500000|2021-02-12 04:35:00|1748.87|1743.37|1748.89|1743.39|1753.43|1747.93|1747.25|1741.75|899
1613104800000|2021-02-12 04:40:00|1748.88|1743.38|1751.98|1746.48|1751.98|1746.48|1747.16|1741.66|993
1613105100000|2021-02-12 04:45:00|1751.99|1746.49|1751.23|1745.73|1754.11|1748.61|1750.25|1744.75|824
1613105400000|2021-02-12 04:50:00|1751.22|1745.72|1752.69|1747.19|1753.24|1747.74|1747.63|1742.13|860
1613105700000|2021-02-12 04:55:00|1752.66|1747.16|1753.14|1747.64|1754.72|1749.22|1748.89|1743.39|842
1613106000000|2021-02-12 05:00:00|1753.06|1747.56|1757.41|1751.91|1758.72|1753.22|1748.41|1742.91|915
1613106300000|2021-02-12 05:05:00|1757.37|1751.87|1757.94|1752.44|1758.94|1753.44|1755.01|1749.51|809
1613106600000|2021-02-12 05:10:00|1758|1752.5|1757.72|1752.22|1758.89|1753.39|1754.28|1748.78|757
1613106900000|2021-02-12 05:15:00|1757.61|1752.11|1759.05|1753.55|1761.1|1755.6|1753.75|1748.25|839
1613107200000|2021-02-12 05:20:00|1759.14|1753.64|1758.54|1753.04|1761.27|1755.77|1757.47|1751.97|756
1613107500000|2021-02-12 05:25:00|1758.41|1752.91|1761.68|1756.18|1762.25|1756.75|1758.31|1752.81|770
1613107800000|2021-02-12 05:30:00|1761.62|1756.12|1761.41|1755.91|1761.93|1756.43|1759.13|1753.63|711
1613108100000|2021-02-12 05:35:00|1761.43|1755.93|1765.95|1760.45|1765.96|1760.46|1761.28|1755.78|743
1613108400000|2021-02-12 05:40:00|1765.77|1760.27|1768.48|1762.98|1768.75|1763.25|1764.22|1758.72|777
1613108700000|2021-02-12 05:45:00|1768.46|1762.96|1765.64|1760.14|1768.87|1763.37|1764.99|1759.49|862
1613109000000|2021-02-12 05:50:00|1765.61|1760.11|1764.58|1759.08|1767.32|1761.82|1764.1|1758.6|712
1613109300000|2021-02-12 05:55:00|1764.61|1759.11|1765.24|1759.74|1766.19|1760.69|1763.88|1758.38|718
1613109600000|2021-02-12 06:00:00|1765.17|1759.67|1759.32|1753.82|1765.17|1759.67|1758.77|1753.27|851
1613109900000|2021-02-12 06:05:00|1759.35|1753.85|1757.92|1752.42|1759.69|1754.19|1757.48|1751.98|677
1613110200000|2021-02-12 06:10:00|1757.94|1752.44|1751.85|1746.35|1757.94|1752.44|1750.56|1745.06|872
1613110500000|2021-02-12 06:15:00|1751.94|1746.44|1754.56|1749.06|1754.63|1749.13|1751.03|1745.53|771
1613110800000|2021-02-12 06:20:00|1754.54|1749.04|1754.75|1749.25|1756.01|1750.51|1753.4|1747.9|578
1613111100000|2021-02-12 06:25:00|1754.76|1749.26|1761.33|1755.83|1761.53|1756.03|1753.72|1748.22|815
1613111400000|2021-02-12 06:30:00|1761.44|1755.94|1756.93|1751.43|1761.55|1756.05|1754.3|1748.8|754
1613111700000|2021-02-12 06:35:00|1756.91|1751.41|1763.89|1758.39|1764.08|1758.58|1756.74|1751.24|775
1613112000000|2021-02-12 06:40:00|1763.82|1758.32|1764.26|1758.76|1764.67|1759.17|1761.65|1756.15|578
1613112300000|2021-02-12 06:45:00|1764.37|1758.87|1765.3|1759.8|1765.39|1759.89|1762.44|1756.94|625
1613112600000|2021-02-12 06:50:00|1765.29|1759.79|1765.75|1760.25|1766.42|1760.92|1762.9|1757.4|691
1613112900000|2021-02-12 06:55:00|1765.77|1760.27|1766.37|1760.87|1766.6|1761.1|1764.76|1759.26|698
1613113200000|2021-02-12 07:00:00|1766.27|1760.77|1766.18|1760.68|1766.58|1761.08|1763.99|1758.49|812
1613113500000|2021-02-12 07:05:00|1766.21|1760.71|1764.04|1758.54|1766.46|1760.96|1761.71|1756.21|742
1613113800000|2021-02-12 07:10:00|1764.02|1758.52|1770.45|1764.95|1770.49|1764.99|1763.13|1757.63|799
1613114100000|2021-02-12 07:15:00|1770.47|1764.97|1771.28|1765.78|1774.99|1769.49|1770.39|1764.89|841
1613114400000|2021-02-12 07:20:00|1771.25|1765.75|1771.62|1766.12|1774.69|1769.19|1770.22|1764.72|730
1613114700000|2021-02-12 07:25:00|1771.67|1766.17|1771.26|1765.76|1773.15|1767.65|1769.97|1764.47|686
1613115000000|2021-02-12 07:30:00|1771.28|1765.78|1769.98|1764.48|1771.33|1765.83|1764.82|1759.32|806
1613115300000|2021-02-12 07:35:00|1769.97|1764.47|1772.06|1766.56|1772.35|1766.85|1768.49|1762.99|670
1613115600000|2021-02-12 07:40:00|1772.05|1766.55|1776.94|1771.44|1776.94|1771.44|1772.02|1766.52|488
1613115900000|2021-02-12 07:45:00|1776.88|1771.38|1774.93|1769.43|1776.91|1771.41|1774.14|1768.64|751
1613116200000|2021-02-12 07:50:00|1774.97|1769.47|1772.75|1767.25|1774.97|1769.47|1769.25|1763.75|700
1613116500000|2021-02-12 07:55:00|1772.76|1767.26|1772.64|1767.14|1775.73|1770.23|1772.23|1766.73|806
1613116800000|2021-02-12 08:00:00|1772.63|1767.13|1774.83|1769.33|1774.83|1769.33|1772.28|1766.78|765
1613117100000|2021-02-12 08:05:00|1774.69|1769.19|1768.42|1762.92|1775.47|1769.97|1768.42|1762.92|777
1613117400000|2021-02-12 08:10:00|1768.41|1762.91|1769.13|1763.63|1770.5|1765|1767.14|1761.64|834
1613117700000|2021-02-12 08:15:00|1769.12|1763.62|1774.43|1768.93|1774.95|1769.45|1768.9|1763.4|831
1613118000000|2021-02-12 08:20:00|1774.3|1768.8|1777.99|1772.49|1778.06|1772.56|1773.64|1768.14|863
1613118300000|2021-02-12 08:25:00|1777.96|1772.46|1779.61|1774.11|1780.52|1775.02|1777.1|1771.6|813
1613118600000|2021-02-12 08:30:00|1779.59|1774.09|1776.9|1771.4|1779.97|1774.47|1776.79|1771.29|807
1613118900000|2021-02-12 08:35:00|1776.95|1771.45|1773.53|1768.03|1777.39|1771.89|1773.53|1768.03|727
1613119200000|2021-02-12 08:40:00|1773.52|1768.02|1772.89|1767.39|1773.56|1768.06|1771.51|1766.01|689
1613119500000|2021-02-12 08:45:00|1772.88|1767.38|1769.78|1764.28|1772.88|1767.38|1768.91|1763.41|934
1613119800000|2021-02-12 08:50:00|1769.82|1764.32|1770.4|1764.9|1771.36|1765.86|1767.75|1762.25|912
1613120100000|2021-02-12 08:55:00|1770.37|1764.87|1769.36|1763.86|1771.08|1765.58|1768.76|1763.26|743
1613120400000|2021-02-12 09:00:00|1769.44|1763.94|1768.09|1762.59|1769.44|1763.94|1766.56|1761.06|516
1613120700000|2021-02-12 09:05:00|1767.99|1762.49|1765.51|1760.01|1768.4|1762.9|1765.41|1759.91|727
1613121000000|2021-02-12 09:10:00|1765.59|1760.09|1761.82|1756.32|1767.73|1762.23|1760.94|1755.44|899
1613121300000|2021-02-12 09:15:00|1761.8|1756.3|1758.53|1753.03|1761.93|1756.43|1754.06|1748.56|948
1613121600000|2021-02-12 09:20:00|1758.55|1753.05|1760.71|1755.21|1761|1755.5|1757.52|1752.02|671
1613121900000|2021-02-12 09:25:00|1760.73|1755.23|1761.97|1756.47|1762.76|1757.26|1759.09|1753.59|474
1613122200000|2021-02-12 09:30:00|1761.98|1756.48|1764.03|1758.53|1764.11|1758.61|1759.95|1754.45|515
1613122500000|2021-02-12 09:35:00|1764.02|1758.52|1762.49|1756.99|1764.8|1759.3|1762.49|1756.99|609
1613122800000|2021-02-12 09:40:00|1762.46|1756.96|1765.89|1760.39|1766.59|1761.09|1761.66|1756.16|821
1613123100000|2021-02-12 09:45:00|1765.91|1760.41|1761.63|1756.13|1766.38|1760.88|1761.54|1756.04|755
1613123400000|2021-02-12 09:50:00|1761.62|1756.12|1762.3|1756.8|1763.84|1758.34|1760.45|1754.95|802
1613123700000|2021-02-12 09:55:00|1762.31|1756.81|1770.19|1764.69|1770.21|1764.71|1762.14|1756.64|725
1613124000000|2021-02-12 10:00:00|1770.18|1764.68|1773.81|1768.31|1775.33|1769.83|1769.4|1763.9|756
1613124300000|2021-02-12 10:05:00|1773.84|1768.34|1775.2|1769.7|1775.73|1770.23|1772.61|1767.11|699
1613124600000|2021-02-12 10:10:00|1775.13|1769.63|1774.76|1769.26|1775.58|1770.08|1774.11|1768.61|644
1613124900000|2021-02-12 10:15:00|1774.73|1769.23|1774.13|1768.63|1774.85|1769.35|1773.14|1767.64|660
1613125200000|2021-02-12 10:20:00|1774.25|1768.75|1776.69|1771.19|1776.85|1771.35|1772.15|1766.65|790
1613125500000|2021-02-12 10:25:00|1776.7|1771.2|1776.48|1770.98|1777.43|1771.93|1775.08|1769.58|803
1613125800000|2021-02-12 10:30:00|1776.56|1771.06|1775.69|1770.19|1776.56|1771.06|1774.66|1769.16|685
1613126100000|2021-02-12 10:35:00|1775.68|1770.18|1776.44|1770.94|1776.5|1771|1773.75|1768.25|787
1613126400000|2021-02-12 10:40:00|1776.41|1770.91|1774.77|1769.27|1776.55|1771.05|1774.72|1769.22|559
1613126700000|2021-02-12 10:45:00|1774.78|1769.28|1772.12|1766.62|1775.57|1770.07|1771.61|1766.11|775
1613127000000|2021-02-12 10:50:00|1772.11|1766.61|1772.82|1767.32|1773.63|1768.13|1771.85|1766.35|828
1613127300000|2021-02-12 10:55:00|1772.81|1767.31|1771.01|1765.51|1772.81|1767.31|1770.66|1765.16|709
1613127600000|2021-02-12 11:00:00|1771|1765.5|1774.8|1769.3|1776.92|1771.42|1770.92|1765.42|743
1613127900000|2021-02-12 11:05:00|1774.79|1769.29|1778.68|1773.18|1779.07|1773.57|1774.77|1769.27|633
1613128200000|2021-02-12 11:10:00|1778.72|1773.22|1776.68|1771.18|1778.72|1773.22|1776.01|1770.51|633
1613128500000|2021-02-12 11:15:00|1776.67|1771.17|1781.02|1775.52|1783.67|1778.17|1775.17|1769.67|787
1613128800000|2021-02-12 11:20:00|1781.06|1775.56|1785.94|1780.44|1786.13|1780.63|1781.06|1775.56|682
1613129100000|2021-02-12 11:25:00|1785.93|1780.43|1784.03|1778.53|1786.95|1781.45|1783.8|1778.3|822
1613129400000|2021-02-12 11:30:00|1784.06|1778.56|1783.59|1778.09|1786.44|1780.94|1782.97|1777.47|824
1613129700000|2021-02-12 11:35:00|1783.62|1778.12|1781.89|1776.39|1783.65|1778.15|1781.39|1775.89|776
1613130000000|2021-02-12 11:40:00|1781.88|1776.38|1783.26|1777.76|1783.5|1778|1781.86|1776.36|755
1613130300000|2021-02-12 11:45:00|1783.34|1777.84|1782.32|1776.82|1783.34|1777.84|1781.27|1775.77|749
1613130600000|2021-02-12 11:50:00|1782.31|1776.81|1782.26|1776.76|1783.23|1777.73|1781.69|1776.19|626
1613130900000|2021-02-12 11:55:00|1782.27|1776.77|1781.53|1776.03|1782.5|1777|1781.49|1775.99|623
1613131200000|2021-02-12 12:00:00|1781.52|1776.02|1780.29|1774.79|1782.86|1777.36|1778.89|1773.39|574
1613131500000|2021-02-12 12:05:00|1780.31|1774.81|1774.61|1769.11|1781.36|1775.86|1773.35|1767.85|799
1613131800000|2021-02-12 12:10:00|1774.67|1769.17|1776.14|1770.64|1777.29|1771.79|1773.6|1768.1|926
1613132100000|2021-02-12 12:15:00|1776.13|1770.63|1774.97|1769.47|1777.91|1772.41|1774.53|1769.03|778
1613132400000|2021-02-12 12:20:00|1774.9|1769.4|1775.26|1769.76|1776.79|1771.29|1774.57|1769.07|754
1613132700000|2021-02-12 12:25:00|1775.23|1769.73|1776.09|1770.59|1778.49|1772.99|1774.63|1769.13|744
1613133000000|2021-02-12 12:30:00|1776.11|1770.61|1778.3|1772.8|1780.03|1774.53|1775.82|1770.32|845
1613133300000|2021-02-12 12:35:00|1778.34|1772.84|1778.52|1773.02|1780.87|1775.37|1778.3|1772.8|660
1613133600000|2021-02-12 12:40:00|1778.53|1773.03|1784.32|1778.82|1784.33|1778.83|1777.86|1772.36|806
1613133900000|2021-02-12 12:45:00|1784.33|1778.83|1785.79|1780.29|1787.04|1781.54|1784.33|1778.83|673
1613134200000|2021-02-12 12:50:00|1785.77|1780.27|1785.16|1779.66|1785.82|1780.32|1784.05|1778.55|673
1613134500000|2021-02-12 12:55:00|1785.17|1779.67|1784.94|1779.44|1785.59|1780.09|1783.87|1778.37|761
1613134800000|2021-02-12 13:00:00|1784.95|1779.45|1782.31|1776.81|1786.55|1781.05|1782.26|1776.76|700
1613135100000|2021-02-12 13:05:00|1782.3|1776.8|1792.71|1787.21|1792.73|1787.23|1782.27|1776.77|676
1613135400000|2021-02-12 13:10:00|1792.74|1787.24|1793.64|1788.14|1795.36|1789.86|1792.73|1787.23|690
1613135700000|2021-02-12 13:15:00|1793.73|1788.23|1797.37|1791.87|1797.7|1792.2|1793.65|1788.15|745
1613136000000|2021-02-12 13:20:00|1797.25|1791.75|1796.87|1791.37|1797.88|1792.38|1796.37|1790.87|778
1613136300000|2021-02-12 13:25:00|1796.88|1791.38|1794.39|1788.89|1796.94|1791.44|1794.1|1788.6|774
1613136600000|2021-02-12 13:30:00|1794.38|1788.88|1796.4|1790.9|1796.6|1791.1|1794.33|1788.83|770
1613136900000|2021-02-12 13:35:00|1796.35|1790.85|1794.31|1788.81|1796.56|1791.06|1793.68|1788.18|765
1613137200000|2021-02-12 13:40:00|1794.33|1788.83|1795.25|1789.75|1796.12|1790.62|1794.09|1788.59|736
1613137500000|2021-02-12 13:45:00|1795.28|1789.78|1796.79|1791.29|1797.05|1791.55|1795.17|1789.67|640
1613137800000|2021-02-12 13:50:00|1796.83|1791.33|1799.86|1794.36|1800.08|1794.58|1796.44|1790.94|646
1613138100000|2021-02-12 13:55:00|1799.91|1794.41|1795.67|1790.17|1800.95|1795.45|1795.05|1789.55|708
1613138400000|2021-02-12 14:00:00|1795.61|1790.11|1789.15|1783.65|1796.83|1791.33|1787.67|1782.17|896
1613138700000|2021-02-12 14:05:00|1789.11|1783.61|1794.35|1788.85|1795.32|1789.82|1788.54|1783.04|710
1613139000000|2021-02-12 14:10:00|1794.36|1788.86|1797.32|1791.82|1797.79|1792.29|1794.28|1788.78|795
1613139300000|2021-02-12 14:15:00|1797.31|1791.81|1802.19|1796.69|1802.81|1797.31|1797.08|1791.58|658
1613139600000|2021-02-12 14:20:00|1802.17|1796.67|1801.21|1795.71|1806.38|1800.88|1800.98|1795.48|535
1613139900000|2021-02-12 14:25:00|1801.33|1795.83|1798.68|1793.18|1805.94|1800.44|1798.68|1793.18|573
1613140200000|2021-02-12 14:30:00|1798.55|1793.05|1787.92|1782.42|1799.55|1794.05|1785.09|1779.59|737
1613140500000|2021-02-12 14:35:00|1787.98|1782.48|1769.08|1763.58|1787.98|1782.48|1765.38|1759.88|728
1613140800000|2021-02-12 14:40:00|1769.11|1763.61|1772.78|1767.28|1774.34|1768.84|1766.91|1761.41|619
1613141100000|2021-02-12 14:45:00|1772.77|1767.27|1760.92|1755.42|1772.97|1767.47|1756.28|1750.78|687
1613141400000|2021-02-12 14:50:00|1760.76|1755.26|1760.29|1754.79|1763.1|1757.6|1758.49|1752.99|703
1613141700000|2021-02-12 14:55:00|1760.27|1754.77|1765.35|1759.85|1765.63|1760.13|1759.8|1754.3|988
1613142000000|2021-02-12 15:00:00|1765.36|1759.86|1769.08|1763.58|1772.73|1767.23|1765.31|1759.81|901
1613142300000|2021-02-12 15:05:00|1769.15|1763.65|1773|1767.5|1773.39|1767.89|1768.16|1762.66|798
1613142600000|2021-02-12 15:10:00|1773.04|1767.54|1775.43|1769.93|1775.63|1770.13|1772.41|1766.91|721
1613142900000|2021-02-12 15:15:00|1775.55|1770.05|1774.41|1768.91|1775.93|1770.43|1772.98|1767.48|847
1613143200000|2021-02-12 15:20:00|1774.4|1768.9|1778.67|1773.17|1779|1773.5|1773.93|1768.43|772
1613143500000|2021-02-12 15:25:00|1778.66|1773.16|1780.06|1774.56|1780.11|1774.61|1778.21|1772.71|749
1613143800000|2021-02-12 15:30:00|1780.09|1774.59|1780.41|1774.91|1780.41|1774.91|1777.3|1771.8|918
1613144100000|2021-02-12 15:35:00|1780.39|1774.89|1787.5|1782|1789.21|1783.71|1779.25|1773.75|993
1613144400000|2021-02-12 15:40:00|1787.51|1782.01|1789.23|1783.73|1793.54|1788.04|1787.44|1781.94|907
1613144700000|2021-02-12 15:45:00|1789.26|1783.76|1796.64|1791.14|1797.6|1792.1|1789.26|1783.76|805
1613145000000|2021-02-12 15:50:00|1796.63|1791.13|1798.66|1793.16|1799.28|1793.78|1794.99|1789.49|809
1613145300000|2021-02-12 15:55:00|1798.83|1793.33|1796.43|1790.93|1799.13|1793.63|1795.38|1789.88|873
1613145600000|2021-02-12 16:00:00|1796.41|1790.91|1799.78|1794.28|1808.65|1803.15|1795.83|1790.33|776
1613145900000|2021-02-12 16:05:00|1799.74|1794.24|1798.52|1793.02|1801.35|1795.85|1794.1|1788.6|872
1613146200000|2021-02-12 16:10:00|1798.42|1792.92|1801.99|1796.49|1802.96|1797.46|1798.41|1792.91|785
1613146500000|2021-02-12 16:15:00|1801.84|1796.34|1805.46|1799.96|1805.47|1799.97|1799.95|1794.45|805
1613146800000|2021-02-12 16:20:00|1805.47|1799.97|1814.35|1808.85|1814.6|1809.1|1804.62|1799.12|702
1613147100000|2021-02-12 16:25:00|1814.36|1808.86|1817.17|1811.67|1822.81|1817.31|1813.64|1808.14|1009
1613147400000|2021-02-12 16:30:00|1817.29|1811.79|1817.49|1811.99|1820.84|1815.34|1813|1807.5|959
1613147700000|2021-02-12 16:35:00|1817.47|1811.97|1813.13|1807.63|1818.3|1812.8|1811.23|1805.73|867
1613148000000|2021-02-12 16:40:00|1813.07|1807.57|1810.53|1805.03|1813.41|1807.91|1810.52|1805.02|720
1613148300000|2021-02-12 16:45:00|1810.52|1805.02|1814.93|1809.43|1817.37|1811.87|1810.49|1804.99|822
1613148600000|2021-02-12 16:50:00|1814.97|1809.47|1815.77|1810.27|1817.27|1811.77|1814.41|1808.91|781
1613148900000|2021-02-12 16:55:00|1815.8|1810.3|1828.47|1822.97|1829.88|1824.38|1815.69|1810.19|874
1613149200000|2021-02-12 17:00:00|1828.48|1822.98|1822.4|1816.9|1834.62|1829.12|1820.17|1814.67|1009
1613149500000|2021-02-12 17:05:00|1822.42|1816.92|1826.41|1820.91|1828.3|1822.8|1822.41|1816.91|906
1613149800000|2021-02-12 17:10:00|1826.4|1820.9|1827.03|1821.53|1829.88|1824.38|1826.23|1820.73|828
1613150100000|2021-02-12 17:15:00|1827.02|1821.52|1825.49|1819.99|1830.27|1824.77|1825.28|1819.78|779
1613150400000|2021-02-12 17:20:00|1825.5|1820|1828.34|1822.84|1829.46|1823.96|1825.5|1820|707
1613150700000|2021-02-12 17:25:00|1828.33|1822.83|1836.14|1830.64|1836.99|1831.49|1828.31|1822.81|843
1613151000000|2021-02-12 17:30:00|1836.11|1830.61|1831.56|1826.06|1842.72|1837.22|1828.55|1823.05|898
1613151300000|2021-02-12 17:35:00|1831.59|1826.09|1835.71|1830.21|1837.3|1831.8|1825.21|1819.71|1009
1613151600000|2021-02-12 17:40:00|1835.72|1830.22|1837.28|1831.78|1837.91|1832.41|1834.82|1829.32|841
1613151900000|2021-02-12 17:45:00|1837.26|1831.76|1852.88|1847.38|1853.96|1848.46|1837.26|1831.76|957
1613152200000|2021-02-12 17:50:00|1852.97|1847.47|1844.14|1838.64|1855.37|1849.87|1843.62|1838.12|991
1613152500000|2021-02-12 17:55:00|1844.15|1838.65|1851.47|1845.97|1854.68|1849.18|1843.68|1838.18|909
1613152800000|2021-02-12 18:00:00|1851.54|1846.04|1846.67|1841.17|1857.66|1852.16|1843.17|1837.67|1015
1613153100000|2021-02-12 18:05:00|1846.56|1841.06|1843.58|1838.08|1848.31|1842.81|1837.48|1831.98|901
1613153400000|2021-02-12 18:10:00|1843.57|1838.07|1845.23|1839.73|1847.3|1841.8|1843.57|1838.07|768
1613153700000|2021-02-12 18:15:00|1845.06|1839.56|1848.83|1843.33|1849.87|1844.37|1844.17|1838.67|811
1613154000000|2021-02-12 18:20:00|1848.76|1843.26|1840.4|1834.9|1853.51|1848.01|1840.34|1834.84|886
1613154300000|2021-02-12 18:25:00|1840.38|1834.88|1837.94|1832.44|1840.47|1834.97|1823.51|1818.01|906
1613154600000|2021-02-12 18:30:00|1838|1832.5|1834|1828.5|1843.72|1838.22|1832|1826.5|694
1613154900000|2021-02-12 18:35:00|1834.06|1828.56|1831.95|1826.45|1834.66|1829.16|1826.59|1821.09|893
1613155200000|2021-02-12 18:40:00|1831.81|1826.31|1832.23|1826.73|1834.66|1829.16|1830.61|1825.11|883
1613155500000|2021-02-12 18:45:00|1832.27|1826.77|1825.71|1820.21|1836.09|1830.59|1825.71|1820.21|844
1613155800000|2021-02-12 18:50:00|1825.74|1820.24|1828.59|1823.09|1829.46|1823.96|1819.79|1814.29|1026
1613156100000|2021-02-12 18:55:00|1828.61|1823.11|1832.49|1826.99|1833.67|1828.17|1828.59|1823.09|862
1613156400000|2021-02-12 19:00:00|1832.48|1826.98|1841.51|1836.01|1841.95|1836.45|1832.47|1826.97|851
1613156700000|2021-02-12 19:05:00|1841.5|1836|1839.18|1833.68|1841.93|1836.43|1838.55|1833.05|722
1613157000000|2021-02-12 19:10:00|1839.34|1833.84|1834.9|1829.4|1844.07|1838.57|1834.9|1829.4|772
1613157300000|2021-02-12 19:15:00|1834.58|1829.08|1839.55|1834.05|1843.26|1837.76|1833.69|1828.19|901
1613157600000|2021-02-12 19:20:00|1839.52|1834.02|1840.9|1835.4|1842.05|1836.55|1837.85|1832.35|783
1613157900000|2021-02-12 19:25:00|1840.86|1835.36|1841.87|1836.37|1841.87|1836.37|1837.49|1831.99|791
1613158200000|2021-02-12 19:30:00|1841.85|1836.35|1843.96|1838.46|1843.96|1838.46|1838.48|1832.98|708
1613158500000|2021-02-12 19:35:00|1843.97|1838.47|1840.9|1835.4|1844.01|1838.51|1836.22|1830.72|815
1613158800000|2021-02-12 19:40:00|1840.81|1835.31|1841.8|1836.3|1843.95|1838.45|1839.74|1834.24|705
1613159100000|2021-02-12 19:45:00|1841.81|1836.31|1844.07|1838.57|1844.58|1839.08|1837.01|1831.51|872
1613159400000|2021-02-12 19:50:00|1844.08|1838.58|1845.48|1839.98|1845.55|1840.05|1839.73|1834.23|782
1613159700000|2021-02-12 19:55:00|1845.44|1839.94|1846.61|1841.11|1847.38|1841.88|1842.93|1837.43|874
1613160000000|2021-02-12 20:00:00|1846.56|1841.06|1860.45|1854.95|1865.33|1859.83|1846.56|1841.06|864
1613160300000|2021-02-12 20:05:00|1860.63|1855.13|1863.35|1857.85|1863.45|1857.95|1856.42|1850.92|974
1613160600000|2021-02-12 20:10:00|1863.4|1857.9|1864.35|1858.85|1864.39|1858.89|1859.01|1853.51|873
1613160900000|2021-02-12 20:15:00|1864.38|1858.88|1858.62|1853.12|1864.81|1859.31|1858.3|1852.8|854
1613161200000|2021-02-12 20:20:00|1858.61|1853.11|1861.48|1855.98|1864.2|1858.7|1857.5|1852|824
1613161500000|2021-02-12 20:25:00|1861.5|1856|1863.47|1857.97|1864.32|1858.82|1860.31|1854.81|840
1613161800000|2021-02-12 20:30:00|1863.46|1857.96|1862.63|1857.13|1866.04|1860.54|1861.15|1855.65|822
1613162100000|2021-02-12 20:35:00|1862.65|1857.15|1858|1852.5|1863.62|1858.12|1852.25|1846.75|878
1613162400000|2021-02-12 20:40:00|1858.07|1852.57|1855.09|1849.59|1858.23|1852.73|1853.93|1848.43|900
1613162700000|2021-02-12 20:45:00|1855.08|1849.58|1854.07|1848.57|1856.58|1851.08|1852.55|1847.05|863
1613163000000|2021-02-12 20:50:00|1854.05|1848.55|1856.25|1850.75|1856.62|1851.12|1853.66|1848.16|836
1613163300000|2021-02-12 20:55:00|1856.33|1850.83|1855.8|1850.3|1857.06|1851.56|1854.58|1849.08|741
1613163600000|2021-02-12 21:00:00|1855.59|1850.09|1858.52|1853.02|1859.99|1854.49|1855.56|1850.06|734
1613163900000|2021-02-12 21:05:00|1858.51|1853.01|1849.49|1843.99|1859.51|1854.01|1848.38|1842.88|885
1613164200000|2021-02-12 21:10:00|1849.41|1843.91|1854.4|1848.9|1854.44|1848.94|1848.86|1843.36|911
1613164500000|2021-02-12 21:15:00|1854.41|1848.91|1853.78|1848.28|1854.58|1849.08|1852.19|1846.69|790
1613164800000|2021-02-12 21:20:00|1853.77|1848.27|1853.83|1848.33|1855.67|1850.17|1853.68|1848.18|802
1613165100000|2021-02-12 21:25:00|1853.85|1848.35|1849.05|1843.55|1853.85|1848.35|1848.42|1842.92|658
1613165400000|2021-02-12 21:30:00|1849.04|1843.54|1847.91|1842.41|1851.84|1846.34|1845.54|1840.04|829
1613165700000|2021-02-12 21:35:00|1847.89|1842.39|1851|1845.5|1851.74|1846.24|1847.6|1842.1|873
1613166000000|2021-02-12 21:40:00|1850.98|1845.48|1853.37|1847.87|1854.57|1849.07|1850.98|1845.48|838
1613166300000|2021-02-12 21:45:00|1853.28|1847.78|1858.51|1853.01|1858.82|1853.32|1853.01|1847.51|809
1613166600000|2021-02-12 21:50:00|1858.45|1852.95|1860.66|1855.16|1860.66|1855.16|1853.19|1847.69|889
1613166900000|2021-02-12 21:55:00|1860.63|1855.13|1855.01|1849.51|1861.19|1855.69|1854.85|1849.35|606
1613203200000|2021-02-13 08:00:00|1813.79|1808.29|1803.22|1797.72|1817.19|1811.69|1803.22|1797.72|728
1613203500000|2021-02-13 08:05:00|1803.18|1797.68|1814.14|1808.64|1814.14|1808.64|1803.01|1797.51|915
1613203800000|2021-02-13 08:10:00|1814.16|1808.66|1824.24|1818.74|1824.55|1819.05|1814.16|1808.66|849
1613204100000|2021-02-13 08:15:00|1824.21|1818.71|1827.84|1822.34|1827.95|1822.45|1820.47|1814.97|833
1613204400000|2021-02-13 08:20:00|1827.83|1822.33|1830.52|1825.02|1830.73|1825.23|1827.83|1822.33|721
1613204700000|2021-02-13 08:25:00|1830.54|1825.04|1831.42|1825.92|1832.4|1826.9|1829.16|1823.66|848
1613205000000|2021-02-13 08:30:00|1831.41|1825.91|1833.74|1828.24|1834.11|1828.61|1828.12|1822.62|854
1613205300000|2021-02-13 08:35:00|1833.77|1828.27|1832.23|1826.73|1833.77|1828.27|1830.57|1825.07|800
1613205600000|2021-02-13 08:40:00|1832.27|1826.77|1832.64|1827.14|1832.64|1827.14|1829.23|1823.73|665
1613205900000|2021-02-13 08:45:00|1832.81|1827.31|1829.74|1824.24|1833.08|1827.58|1828.28|1822.78|893
1613206200000|2021-02-13 08:50:00|1829.71|1824.21|1831.77|1826.27|1831.89|1826.39|1829.31|1823.81|668
1613206500000|2021-02-13 08:55:00|1831.78|1826.28|1832.14|1826.64|1832.32|1826.82|1830.67|1825.17|617
1613206800000|2021-02-13 09:00:00|1832.13|1826.63|1830.39|1824.89|1832.14|1826.64|1827.4|1821.9|783
1613207100000|2021-02-13 09:05:00|1830.4|1824.9|1834.98|1829.48|1836.47|1830.97|1830.34|1824.84|838
1613207400000|2021-02-13 09:10:00|1834.99|1829.49|1833.86|1828.36|1835.16|1829.66|1830.78|1825.28|745
1613207700000|2021-02-13 09:15:00|1833.82|1828.32|1836.3|1830.8|1836.3|1830.8|1831.38|1825.88|797
1613208000000|2021-02-13 09:20:00|1836.27|1830.77|1837.85|1832.35|1838.18|1832.68|1835.98|1830.48|676
1613208300000|2021-02-13 09:25:00|1837.9|1832.4|1837.74|1832.24|1838.34|1832.84|1837.69|1832.19|517
1613208600000|2021-02-13 09:30:00|1837.75|1832.25|1843.26|1837.76|1843.76|1838.26|1836.44|1830.94|659
1613208900000|2021-02-13 09:35:00|1843.21|1837.71|1839.28|1833.78|1843.21|1837.71|1838.32|1832.82|722
1613209200000|2021-02-13 09:40:00|1839.29|1833.79|1836.28|1830.78|1839.61|1834.11|1835.09|1829.59|736
1613209500000|2021-02-13 09:45:00|1836.61|1831.11|1835.62|1830.12|1838.66|1833.16|1833.58|1828.08|654
1613209800000|2021-02-13 09:50:00|1835.63|1830.13|1833.42|1827.92|1836.53|1831.03|1831.56|1826.06|790
1613210100000|2021-02-13 09:55:00|1833.4|1827.9|1834.26|1828.76|1837.73|1832.23|1833.38|1827.88|583
1613210400000|2021-02-13 10:00:00|1834.22|1828.72|1827.99|1822.49|1834.22|1828.72|1825.77|1820.27|809
1613210700000|2021-02-13 10:05:00|1828.18|1822.68|1827.32|1821.82|1829.23|1823.73|1826.76|1821.26|658
1613211000000|2021-02-13 10:10:00|1827.35|1821.85|1821.68|1816.18|1827.88|1822.38|1818.91|1813.41|654
1613211300000|2021-02-13 10:15:00|1821.69|1816.19|1817.18|1811.68|1821.69|1816.19|1812.36|1806.86|760
1613211600000|2021-02-13 10:20:00|1817.2|1811.7|1815.65|1810.15|1819.52|1814.02|1815.14|1809.64|637
1613211900000|2021-02-13 10:25:00|1815.71|1810.21|1814.88|1809.38|1816.29|1810.79|1813.9|1808.4|746
1613212200000|2021-02-13 10:30:00|1814.86|1809.36|1812.94|1807.44|1818.21|1812.71|1812.94|1807.44|650
1613212500000|2021-02-13 10:35:00|1812.62|1807.12|1811.38|1805.88|1813.58|1808.08|1810.01|1804.51|917
1613212800000|2021-02-13 10:40:00|1811.37|1805.87|1805.49|1799.99|1813.16|1807.66|1805.49|1799.99|806
1613213100000|2021-02-13 10:45:00|1805.51|1800.01|1814.3|1808.8|1815.05|1809.55|1802.24|1796.74|784
1613213400000|2021-02-13 10:50:00|1814.33|1808.83|1806.53|1801.03|1816.03|1810.53|1805.77|1800.27|809
1613213700000|2021-02-13 10:55:00|1806.5|1801|1799.55|1794.05|1807.62|1802.12|1799.55|1794.05|883
1613214000000|2021-02-13 11:00:00|1799.54|1794.04|1791.67|1786.17|1801.29|1795.79|1790.96|1785.46|924
1613214300000|2021-02-13 11:05:00|1791.65|1786.15|1784.04|1778.54|1796.63|1791.13|1782.88|1777.38|1014
1613214600000|2021-02-13 11:10:00|1784|1778.5|1779.78|1774.28|1784.24|1778.74|1774.74|1769.24|886
1613214900000|2021-02-13 11:15:00|1779.8|1774.3|1792.8|1787.3|1794.28|1788.78|1777.6|1772.1|931
1613215200000|2021-02-13 11:20:00|1792.85|1787.35|1798.24|1792.74|1799.65|1794.15|1792.85|1787.35|782
1613215500000|2021-02-13 11:25:00|1797.86|1792.36|1794.53|1789.03|1798.28|1792.78|1793.13|1787.63|852
1613215800000|2021-02-13 11:30:00|1794.43|1788.93|1800.02|1794.52|1800.24|1794.74|1792.9|1787.4|846
1613216100000|2021-02-13 11:35:00|1800.03|1794.53|1797.52|1792.02|1800.34|1794.84|1796.32|1790.82|779
1613216400000|2021-02-13 11:40:00|1797.47|1791.97|1794.38|1788.88|1798.09|1792.59|1788.16|1782.66|859
1613216700000|2021-02-13 11:45:00|1794.48|1788.98|1778.26|1772.76|1794.74|1789.24|1778.26|1772.76|937
1613217000000|2021-02-13 11:50:00|1778.27|1772.77|1778.8|1773.3|1778.83|1773.33|1769.53|1764.03|1065
1613217300000|2021-02-13 11:55:00|1779.08|1773.58|1785.84|1780.34|1787.87|1782.37|1772.61|1767.11|990
1613217600000|2021-02-13 12:00:00|1785.93|1780.43|1776.49|1770.99|1785.99|1780.49|1768.41|1762.91|1043
1613217900000|2021-02-13 12:05:00|1776.8|1771.3|1795.6|1790.1|1795.82|1790.32|1776.78|1771.28|1017
1613218200000|2021-02-13 12:10:00|1795.61|1790.11|1793.59|1788.09|1796.22|1790.72|1790.78|1785.28|928
1613218500000|2021-02-13 12:15:00|1793.57|1788.07|1806.73|1801.23|1809.35|1803.85|1793.5|1788|971
1613218800000|2021-02-13 12:20:00|1806.86|1801.36|1809.29|1803.79|1811.01|1805.51|1804.59|1799.09|942
1613219100000|2021-02-13 12:25:00|1809.25|1803.75|1811.98|1806.48|1812.84|1807.34|1808.66|1803.16|904
1613219400000|2021-02-13 12:30:00|1812|1806.5|1808.19|1802.69|1812.11|1806.61|1807.29|1801.79|864
1613219700000|2021-02-13 12:35:00|1808.2|1802.7|1808.05|1802.55|1809.61|1804.11|1807.06|1801.56|871
1613220000000|2021-02-13 12:40:00|1808.01|1802.51|1797|1791.5|1808.02|1802.52|1794.79|1789.29|945
1613220300000|2021-02-13 12:45:00|1797.12|1791.62|1799.85|1794.35|1805.42|1799.92|1796.47|1790.97|853
1613220600000|2021-02-13 12:50:00|1799.86|1794.36|1800.46|1794.96|1801.58|1796.08|1796.62|1791.12|821
1613220900000|2021-02-13 12:55:00|1800.69|1795.19|1800.76|1795.26|1805.36|1799.86|1800.16|1794.66|751
1613221200000|2021-02-13 13:00:00|1800.72|1795.22|1793.87|1788.37|1800.77|1795.27|1793.86|1788.36|984
1613221500000|2021-02-13 13:05:00|1793.9|1788.4|1807.13|1801.63|1807.18|1801.68|1793.84|1788.34|903
1613221800000|2021-02-13 13:10:00|1807.11|1801.61|1797.01|1791.51|1807.23|1801.73|1796.23|1790.73|908
1613222100000|2021-02-13 13:15:00|1797.27|1791.77|1797.05|1791.55|1799.6|1794.1|1795.31|1789.81|892
1613222400000|2021-02-13 13:20:00|1797.03|1791.53|1795.45|1789.95|1800.95|1795.45|1793.91|1788.41|869
1613222700000|2021-02-13 13:25:00|1795.52|1790.02|1801.59|1796.09|1803.89|1798.39|1794.67|1789.17|974
1613223000000|2021-02-13 13:30:00|1801.6|1796.1|1808.23|1802.73|1808.4|1802.9|1801.44|1795.94|875
1613223300000|2021-02-13 13:35:00|1808.24|1802.74|1812.1|1806.6|1812.1|1806.6|1804.15|1798.65|874
1613223600000|2021-02-13 13:40:00|1812.09|1806.59|1813.27|1807.77|1814.68|1809.18|1810.32|1804.82|860
1613223900000|2021-02-13 13:45:00|1813.41|1807.91|1813.63|1808.13|1814.66|1809.16|1811.55|1806.05|862
1613224200000|2021-02-13 13:50:00|1813.62|1808.12|1811.35|1805.85|1814.14|1808.64|1811.24|1805.74|772
1613224500000|2021-02-13 13:55:00|1811.36|1805.86|1810.52|1805.02|1812.41|1806.91|1807.9|1802.4|763
1613224800000|2021-02-13 14:00:00|1810.43|1804.93|1808.9|1803.4|1811.06|1805.56|1807.08|1801.58|899
1613225100000|2021-02-13 14:05:00|1808.91|1803.41|1806.41|1800.91|1808.91|1803.41|1803.89|1798.39|865
1613225400000|2021-02-13 14:10:00|1806.43|1800.93|1805.26|1799.76|1808.27|1802.77|1805.12|1799.62|875
1613225700000|2021-02-13 14:15:00|1805.28|1799.78|1805.38|1799.88|1810.41|1804.91|1802.88|1797.38|929
1613226000000|2021-02-13 14:20:00|1805.33|1799.83|1798.89|1793.39|1809.18|1803.68|1798.59|1793.09|848
1613226300000|2021-02-13 14:25:00|1798.9|1793.4|1803|1797.5|1805.27|1799.77|1798.59|1793.09|887
1613226600000|2021-02-13 14:30:00|1803.02|1797.52|1800|1794.5|1807.27|1801.77|1799.89|1794.39|900
1613226900000|2021-02-13 14:35:00|1800.01|1794.51|1799.11|1793.61|1805.91|1800.41|1799.07|1793.57|872
1613227200000|2021-02-13 14:40:00|1799.06|1793.56|1797.36|1791.86|1801.31|1795.81|1795.58|1790.08|909
1613227500000|2021-02-13 14:45:00|1797.37|1791.87|1802.94|1797.44|1804.36|1798.86|1796.82|1791.32|872
1613227800000|2021-02-13 14:50:00|1802.98|1797.48|1807.65|1802.15|1808.42|1802.92|1802.69|1797.19|869
1613228100000|2021-02-13 14:55:00|1807.45|1801.95|1812.73|1807.23|1813.1|1807.6|1807.44|1801.94|943
1613228400000|2021-02-13 15:00:00|1812.75|1807.25|1822.2|1816.7|1823.32|1817.82|1810.02|1804.52|980
1613228700000|2021-02-13 15:05:00|1822.01|1816.51|1822.01|1816.51|1823.69|1818.19|1818.79|1813.29|975
1613229000000|2021-02-13 15:10:00|1822.02|1816.52|1827.33|1821.83|1827.58|1822.08|1822|1816.5|988
1613229300000|2021-02-13 15:15:00|1827.34|1821.84|1823.66|1818.16|1828.94|1823.44|1822.42|1816.92|897
1613229600000|2021-02-13 15:20:00|1823.6|1818.1|1819.1|1813.6|1823.61|1818.11|1819.1|1813.6|780
1613229900000|2021-02-13 15:25:00|1819.11|1813.61|1819.52|1814.02|1821.58|1816.08|1817.99|1812.49|940
1613230200000|2021-02-13 15:30:00|1819.49|1813.99|1822.86|1817.36|1824.42|1818.92|1818.17|1812.67|883
1613230500000|2021-02-13 15:35:00|1822.88|1817.38|1824.32|1818.82|1827.53|1822.03|1818.28|1812.78|962
1613230800000|2021-02-13 15:40:00|1824.35|1818.85|1821.59|1816.09|1824.88|1819.38|1821.04|1815.54|931
1613231100000|2021-02-13 15:45:00|1821.88|1816.38|1821.54|1816.04|1824.57|1819.07|1821.13|1815.63|912
1613231400000|2021-02-13 15:50:00|1821.52|1816.02|1820.34|1814.84|1822.36|1816.86|1819.45|1813.95|691
1613231700000|2021-02-13 15:55:00|1820.3|1814.8|1821.3|1815.8|1823.09|1817.59|1818.65|1813.15|807
1613232000000|2021-02-13 16:00:00|1821.32|1815.82|1817.56|1812.06|1826.99|1821.49|1817.38|1811.88|991
1613232300000|2021-02-13 16:05:00|1817.66|1812.16|1822.26|1816.76|1822.29|1816.79|1814.62|1809.12|803
1613232600000|2021-02-13 16:10:00|1822.25|1816.75|1825.42|1819.92|1825.42|1819.92|1819.03|1813.53|814
1613232900000|2021-02-13 16:15:00|1825.6|1820.1|1822.2|1816.7|1827.35|1821.85|1820.33|1814.83|976
1613233200000|2021-02-13 16:20:00|1822.17|1816.67|1820.61|1815.11|1824.47|1818.97|1820.52|1815.02|899
1613233500000|2021-02-13 16:25:00|1820.63|1815.13|1809.95|1804.45|1820.63|1815.13|1809.92|1804.42|898
1613233800000|2021-02-13 16:30:00|1810.04|1804.54|1805.55|1800.05|1811.27|1805.77|1805.42|1799.92|816
1613234100000|2021-02-13 16:35:00|1805.54|1800.04|1805.14|1799.64|1809.43|1803.93|1803.25|1797.75|853
1613234400000|2021-02-13 16:40:00|1805.01|1799.51|1811.73|1806.23|1811.73|1806.23|1804.92|1799.42|814
1613234700000|2021-02-13 16:45:00|1811.71|1806.21|1816.84|1811.34|1817.54|1812.04|1811.71|1806.21|760
1613235000000|2021-02-13 16:50:00|1816.86|1811.36|1817.47|1811.97|1819.54|1814.04|1816.78|1811.28|818
1613235300000|2021-02-13 16:55:00|1817.45|1811.95|1814.1|1808.6|1817.76|1812.26|1813.69|1808.19|965
1613235600000|2021-02-13 17:00:00|1814.09|1808.59|1814.21|1808.71|1814.4|1808.9|1808.43|1802.93|911
1613235900000|2021-02-13 17:05:00|1814.24|1808.74|1810.99|1805.49|1814.35|1808.85|1806.03|1800.53|911
1613236200000|2021-02-13 17:10:00|1810.97|1805.47|1804.3|1798.8|1811.17|1805.67|1803.65|1798.15|870
1613236500000|2021-02-13 17:15:00|1804.28|1798.78|1807|1801.5|1807.87|1802.37|1804.18|1798.68|810
1613236800000|2021-02-13 17:20:00|1806.99|1801.49|1807.44|1801.94|1808.57|1803.07|1806.96|1801.46|765
1613237100000|2021-02-13 17:25:00|1807.42|1801.92|1808.82|1803.32|1810.67|1805.17|1807.36|1801.86|785
1613237400000|2021-02-13 17:30:00|1808.8|1803.3|1805.6|1800.1|1813.55|1808.05|1805.58|1800.08|854
1613237700000|2021-02-13 17:35:00|1805.59|1800.09|1803.55|1798.05|1809.53|1804.03|1803.54|1798.04|907
1613238000000|2021-02-13 17:40:00|1803.56|1798.06|1803.54|1798.04|1806.62|1801.12|1803.42|1797.92|852
1613238300000|2021-02-13 17:45:00|1803.52|1798.02|1807.61|1802.11|1807.77|1802.27|1803.49|1797.99|818
1613238600000|2021-02-13 17:50:00|1807.62|1802.12|1805.41|1799.91|1810.74|1805.24|1805.34|1799.84|799
1613238900000|2021-02-13 17:55:00|1805.42|1799.92|1798.03|1792.53|1805.44|1799.94|1788.54|1783.04|990
1613239200000|2021-02-13 18:00:00|1798.04|1792.54|1798.72|1793.22|1800.33|1794.83|1789.58|1784.08|1030
1613239500000|2021-02-13 18:05:00|1798.79|1793.29|1806.88|1801.38|1808.33|1802.83|1798.79|1793.29|975
1613239800000|2021-02-13 18:10:00|1806.8|1801.3|1807.04|1801.54|1808.55|1803.05|1804.97|1799.47|889
1613240100000|2021-02-13 18:15:00|1807.13|1801.63|1807.21|1801.71|1809.68|1804.18|1804.47|1798.97|964
1613240400000|2021-02-13 18:20:00|1807.25|1801.75|1809.05|1803.55|1809.99|1804.49|1804.15|1798.65|863
1613240700000|2021-02-13 18:25:00|1809.02|1803.52|1806.41|1800.91|1809.04|1803.54|1806.24|1800.74|834
1613241000000|2021-02-13 18:30:00|1806.43|1800.93|1806.09|1800.59|1808.95|1803.45|1806.05|1800.55|812
1613241300000|2021-02-13 18:35:00|1806.08|1800.58|1804.85|1799.35|1809.94|1804.44|1804.24|1798.74|893
1613241600000|2021-02-13 18:40:00|1804.84|1799.34|1805.12|1799.62|1808.63|1803.13|1802.45|1796.95|748
1613241900000|2021-02-13 18:45:00|1805.03|1799.53|1812.13|1806.63|1812.99|1807.49|1804.29|1798.79|899
1613242200000|2021-02-13 18:50:00|1812.08|1806.58|1808.71|1803.21|1814.45|1808.95|1808.71|1803.21|783
1613242500000|2021-02-13 18:55:00|1808.72|1803.22|1806.26|1800.76|1809.07|1803.57|1804.4|1798.9|808
1613242800000|2021-02-13 19:00:00|1806.25|1800.75|1799.72|1794.22|1806.25|1800.75|1798.69|1793.19|870
1613243100000|2021-02-13 19:05:00|1799.7|1794.2|1802.71|1797.21|1802.71|1797.21|1798.23|1792.73|940
1613243400000|2021-02-13 19:10:00|1802.7|1797.2|1804.54|1799.04|1804.76|1799.26|1800.44|1794.94|864
1613243700000|2021-02-13 19:15:00|1804.53|1799.03|1812.05|1806.55|1812.93|1807.43|1803.35|1797.85|923
1613244000000|2021-02-13 19:20:00|1812.03|1806.53|1810.43|1804.93|1813.91|1808.41|1809.87|1804.37|839
1613244300000|2021-02-13 19:25:00|1810.46|1804.96|1811.89|1806.39|1813.76|1808.26|1810.07|1804.57|873
1613244600000|2021-02-13 19:30:00|1811.92|1806.42|1806.75|1801.25|1811.93|1806.43|1806.49|1800.99|721
1613244900000|2021-02-13 19:35:00|1806.74|1801.24|1805.77|1800.27|1807.82|1802.32|1805.34|1799.84|775
1613245200000|2021-02-13 19:40:00|1805.8|1800.3|1804.19|1798.69|1806.16|1800.66|1801.32|1795.82|688
1613245500000|2021-02-13 19:45:00|1804.2|1798.7|1801.74|1796.24|1806.17|1800.67|1801.56|1796.06|670
1613245800000|2021-02-13 19:50:00|1801.77|1796.27|1803.24|1797.74|1805.89|1800.39|1801.74|1796.24|807
1613246100000|2021-02-13 19:55:00|1803.23|1797.73|1803.94|1798.44|1805.06|1799.56|1803.2|1797.7|812
1613246400000|2021-02-13 20:00:00|1803.95|1798.45|1798.75|1793.25|1805.26|1799.76|1798.38|1792.88|851
1613246700000|2021-02-13 20:05:00|1798.74|1793.24|1801.63|1796.13|1803.06|1797.56|1794.47|1788.97|899
1613247000000|2021-02-13 20:10:00|1801.64|1796.14|1798.39|1792.89|1802.15|1796.65|1797.81|1792.31|864
1613247300000|2021-02-13 20:15:00|1798.4|1792.9|1798.2|1792.7|1801.79|1796.29|1797.49|1791.99|843
1613247600000|2021-02-13 20:20:00|1798.21|1792.71|1793.71|1788.21|1800.36|1794.86|1793.71|1788.21|896
1613247900000|2021-02-13 20:25:00|1793.73|1788.23|1793.91|1788.41|1794.45|1788.95|1793.21|1787.71|722
1613248200000|2021-02-13 20:30:00|1793.89|1788.39|1796.29|1790.79|1798.09|1792.59|1793.58|1788.08|770
1613248500000|2021-02-13 20:35:00|1796.3|1790.8|1799.51|1794.01|1800.4|1794.9|1795.94|1790.44|862
1613248800000|2021-02-13 20:40:00|1799.53|1794.03|1795.26|1789.76|1800.05|1794.55|1794.74|1789.24|756
1613249100000|2021-02-13 20:45:00|1795.15|1789.65|1800.87|1795.37|1800.87|1795.37|1793.27|1787.77|907
1613249400000|2021-02-13 20:50:00|1800.89|1795.39|1804.21|1798.71|1805.45|1799.95|1800.17|1794.67|874
1613249700000|2021-02-13 20:55:00|1804.3|1798.8|1805.59|1800.09|1806.47|1800.97|1803.11|1797.61|893
1613250000000|2021-02-13 21:00:00|1805.57|1800.07|1806.35|1800.85|1806.47|1800.97|1804.2|1798.7|739
1613250300000|2021-02-13 21:05:00|1806.34|1800.84|1805.12|1799.62|1807.2|1801.7|1803.42|1797.92|774
1613250600000|2021-02-13 21:10:00|1805.09|1799.59|1806.26|1800.76|1809.77|1804.27|1804.93|1799.43|902
1613250900000|2021-02-13 21:15:00|1806.35|1800.85|1806.26|1800.76|1808.17|1802.67|1804.48|1798.98|810
1613251200000|2021-02-13 21:20:00|1806.28|1800.78|1811.34|1805.84|1811.51|1806.01|1805.37|1799.87|725
1613251500000|2021-02-13 21:25:00|1811.35|1805.85|1808.53|1803.03|1813.08|1807.58|1807.8|1802.3|673
1613251800000|2021-02-13 21:30:00|1808.55|1803.05|1809.2|1803.7|1810.93|1805.43|1808.1|1802.6|840
1613252100000|2021-02-13 21:35:00|1809.21|1803.71|1812.94|1807.44|1813.36|1807.86|1809.17|1803.67|742
1613252400000|2021-02-13 21:40:00|1812.97|1807.47|1815.68|1810.18|1815.69|1810.19|1811.47|1805.97|615
1613252700000|2021-02-13 21:45:00|1815.71|1810.21|1823.29|1817.79|1823.5|1818|1815.71|1810.21|780
1613253000000|2021-02-13 21:50:00|1823.28|1817.78|1819.95|1814.45|1823.66|1818.16|1818.82|1813.32|826
1613253300000|2021-02-13 21:55:00|1819.96|1814.46|1817.28|1811.78|1820.6|1815.1|1815.77|1810.27|716
1613253600000|2021-02-13 22:00:00|1817.27|1811.77|1820.01|1814.51|1822.57|1817.07|1817.22|1811.72|899
1613253900000|2021-02-13 22:05:00|1820.03|1814.53|1820.52|1815.02|1821.38|1815.88|1819.85|1814.35|687
1613254200000|2021-02-13 22:10:00|1820.51|1815.01|1820.12|1814.62|1820.78|1815.28|1820.09|1814.59|379
1613254500000|2021-02-13 22:15:00|1820.11|1814.61|1819.53|1814.03|1824.14|1818.64|1819.53|1814.03|563
1613254800000|2021-02-13 22:20:00|1819.54|1814.04|1819.31|1813.81|1819.54|1814.04|1818.42|1812.92|193
1613255100000|2021-02-13 22:25:00|1819.34|1813.84|1818.49|1812.99|1819.86|1814.36|1818.49|1812.99|400
1613255400000|2021-02-13 22:30:00|1818.52|1813.02|1816.08|1810.58|1818.53|1813.03|1815.26|1809.76|645
1613255700000|2021-02-13 22:35:00|1816.07|1810.57|1817.86|1812.36|1819.55|1814.05|1815.96|1810.46|613
1613256000000|2021-02-13 22:40:00|1817.85|1812.35|1815.71|1810.21|1818.13|1812.63|1811.75|1806.25|704
1613256300000|2021-02-13 22:45:00|1815.78|1810.28|1818.34|1812.84|1818.4|1812.9|1815.69|1810.19|608
1613256600000|2021-02-13 22:50:00|1818.35|1812.85|1819.58|1814.08|1819.78|1814.28|1815.42|1809.92|704
1613256900000|2021-02-13 22:55:00|1819.71|1814.21|1820.04|1814.54|1820.99|1815.49|1818.23|1812.73|598
1613257200000|2021-02-13 23:00:00|1820.1|1814.6|1827.29|1821.79|1827.3|1821.8|1819.95|1814.45|677
1613257500000|2021-02-13 23:05:00|1827.3|1821.8|1826.62|1821.12|1827.56|1822.06|1825.07|1819.57|644
1613257800000|2021-02-13 23:10:00|1826.58|1821.08|1826.91|1821.41|1828.34|1822.84|1825.85|1820.35|471
1613258100000|2021-02-13 23:15:00|1826.83|1821.33|1827.33|1821.83|1828.08|1822.58|1826.46|1820.96|504
1613258400000|2021-02-13 23:20:00|1827.34|1821.84|1827.54|1822.04|1828.13|1822.63|1825.38|1819.88|560
1613258700000|2021-02-13 23:25:00|1827.35|1821.85|1823.27|1817.77|1828.04|1822.54|1822.45|1816.95|540
1613259000000|2021-02-13 23:30:00|1823.28|1817.78|1823.73|1818.23|1824.26|1818.76|1820.03|1814.53|546
1613259300000|2021-02-13 23:35:00|1823.71|1818.21|1823.68|1818.18|1824.61|1819.11|1822.73|1817.23|527
1613259600000|2021-02-13 23:40:00|1823.75|1818.25|1822.68|1817.18|1825.16|1819.66|1821.36|1815.86|738
1613259900000|2021-02-13 23:45:00|1822.55|1817.05|1820.25|1814.75|1823.52|1818.02|1819.86|1814.36|907
1613260200000|2021-02-13 23:50:00|1820.7|1815.2|1819|1813.5|1820.93|1815.43|1817.15|1811.65|749
1613260500000|2021-02-13 23:55:00|1818.73|1813.23|1820.54|1815.04|1821.28|1815.78|1818.71|1813.21|678
1613260800000|2021-02-14 00:00:00|1820.44|1814.94|1815.27|1809.77|1823.3|1817.8|1814.72|1809.22|907
1613261100000|2021-02-14 00:05:00|1815.26|1809.76|1819.15|1813.65|1819.25|1813.75|1813.42|1807.92|837
1613261400000|2021-02-14 00:10:00|1819.17|1813.67|1833.68|1828.18|1833.69|1828.19|1818.53|1813.03|875
1613261700000|2021-02-14 00:15:00|1833.7|1828.2|1831.35|1825.85|1835.16|1829.66|1831.16|1825.66|742
1613262000000|2021-02-14 00:20:00|1831.39|1825.89|1830.67|1825.17|1832.39|1826.89|1829.3|1823.8|608
1613262300000|2021-02-14 00:25:00|1830.71|1825.21|1827.88|1822.38|1830.71|1825.21|1826.69|1821.19|623
1613262600000|2021-02-14 00:30:00|1827.8|1822.3|1825.69|1820.19|1828.59|1823.09|1821.46|1815.96|648
1613262900000|2021-02-14 00:35:00|1825.68|1820.18|1828.35|1822.85|1830.22|1824.72|1825.67|1820.17|645
1613263200000|2021-02-14 00:40:00|1828.34|1822.84|1831.3|1825.8|1832.88|1827.38|1828.3|1822.8|586
1613263500000|2021-02-14 00:45:00|1831.31|1825.81|1829.65|1824.15|1833.6|1828.1|1828.94|1823.44|554
1613263800000|2021-02-14 00:50:00|1829.66|1824.16|1831|1825.5|1832.67|1827.17|1829.65|1824.15|531
1613264100000|2021-02-14 00:55:00|1830.99|1825.49|1837.33|1831.83|1837.53|1832.03|1829.66|1824.16|749
1613264400000|2021-02-14 01:00:00|1837.32|1831.82|1834.21|1828.71|1839.09|1833.59|1833.59|1828.09|528
1613264700000|2021-02-14 01:05:00|1834.22|1828.72|1837.44|1831.94|1837.46|1831.96|1834.22|1828.72|574
1613265000000|2021-02-14 01:10:00|1837.45|1831.95|1840.56|1835.06|1840.86|1835.36|1837.45|1831.95|532
1613265300000|2021-02-14 01:15:00|1840.54|1835.04|1839.15|1833.65|1841.31|1835.81|1837.27|1831.77|632
1613265600000|2021-02-14 01:20:00|1838.98|1833.48|1840.12|1834.62|1842.05|1836.55|1838.79|1833.29|522
1613265900000|2021-02-14 01:25:00|1840.08|1834.58|1840.05|1834.55|1842.41|1836.91|1839.58|1834.08|498
1613266200000|2021-02-14 01:30:00|1840.1|1834.6|1842.26|1836.76|1842.68|1837.18|1840.06|1834.56|560
1613266500000|2021-02-14 01:35:00|1842.25|1836.75|1840.66|1835.16|1844.18|1838.68|1839.5|1834|618
1613266800000|2021-02-14 01:40:00|1840.68|1835.18|1838.15|1832.65|1840.7|1835.2|1836.63|1831.13|648
1613267100000|2021-02-14 01:45:00|1838.18|1832.68|1833.47|1827.97|1840.15|1834.65|1832.2|1826.7|761
1613267400000|2021-02-14 01:50:00|1833.42|1827.92|1836.72|1831.22|1837.07|1831.57|1832.62|1827.12|677
1613267700000|2021-02-14 01:55:00|1836.73|1831.23|1838.41|1832.91|1839.05|1833.55|1836.72|1831.22|607
1613268000000|2021-02-14 02:00:00|1838.64|1833.14|1847.52|1842.02|1847.54|1842.04|1838.64|1833.14|527
1613268300000|2021-02-14 02:05:00|1847.51|1842.01|1847.72|1842.22|1848.53|1843.03|1846.11|1840.61|538
1613268600000|2021-02-14 02:10:00|1847.73|1842.23|1848.34|1842.84|1849.76|1844.26|1847.16|1841.66|469
1613268900000|2021-02-14 02:15:00|1848.33|1842.83|1846.91|1841.41|1849.64|1844.14|1846.52|1841.02|443
1613269200000|2021-02-14 02:20:00|1846.97|1841.47|1845.09|1839.59|1847.98|1842.48|1844.08|1838.58|462
1613269500000|2021-02-14 02:25:00|1845.01|1839.51|1843.3|1837.8|1846.1|1840.6|1842.65|1837.15|504
1613269800000|2021-02-14 02:30:00|1843.31|1837.81|1841.76|1836.26|1846.54|1841.04|1840.94|1835.44|678
1613270100000|2021-02-14 02:35:00|1841.77|1836.27|1841.37|1835.87|1841.91|1836.41|1840.65|1835.15|609
1613270400000|2021-02-14 02:40:00|1841.34|1835.84|1837.61|1832.11|1843.34|1837.84|1835.98|1830.48|655
1613270700000|2021-02-14 02:45:00|1837.55|1832.05|1840.63|1835.13|1840.91|1835.41|1837.55|1832.05|607
1613271000000|2021-02-14 02:50:00|1840.59|1835.09|1838.59|1833.09|1840.59|1835.09|1837.18|1831.68|673
1613271300000|2021-02-14 02:55:00|1838.58|1833.08|1830.94|1825.44|1839.4|1833.9|1829.17|1823.67|733
1613271600000|2021-02-14 03:00:00|1830.86|1825.36|1834.03|1828.53|1834.61|1829.11|1830.19|1824.69|707
1613271900000|2021-02-14 03:05:00|1834.04|1828.54|1833.45|1827.95|1836.05|1830.55|1832.65|1827.15|691
1613272200000|2021-02-14 03:10:00|1833.47|1827.97|1829.18|1823.68|1834.47|1828.97|1827.79|1822.29|864
1613272500000|2021-02-14 03:15:00|1829.19|1823.69|1830.17|1824.67|1832.25|1826.75|1828.5|1823|714
1613272800000|2021-02-14 03:20:00|1830.25|1824.75|1828.21|1822.71|1832.4|1826.9|1827.92|1822.42|755
1613273100000|2021-02-14 03:25:00|1828.2|1822.7|1830.95|1825.45|1831.16|1825.66|1828.2|1822.7|677
1613273400000|2021-02-14 03:30:00|1830.96|1825.46|1832.19|1826.69|1832.24|1826.74|1829.9|1824.4|672
1613273700000|2021-02-14 03:35:00|1832.18|1826.68|1831.53|1826.03|1833.16|1827.66|1831.48|1825.98|591
1613274000000|2021-02-14 03:40:00|1831.57|1826.07|1831.49|1825.99|1831.82|1826.32|1830.56|1825.06|697
1613274300000|2021-02-14 03:45:00|1831.56|1826.06|1826.65|1821.15|1832.66|1827.16|1824.3|1818.8|868
1613274600000|2021-02-14 03:50:00|1826.64|1821.14|1827.54|1822.04|1828.9|1823.4|1826.49|1820.99|607
1613274900000|2021-02-14 03:55:00|1827.55|1822.05|1814.58|1809.08|1827.55|1822.05|1814.16|1808.66|815
1613275200000|2021-02-14 04:00:00|1814.63|1809.13|1822.84|1817.34|1822.84|1817.34|1814.49|1808.99|628
1613275500000|2021-02-14 04:05:00|1822.79|1817.29|1823.87|1818.37|1824.58|1819.08|1822.54|1817.04|554
1613275800000|2021-02-14 04:10:00|1823.84|1818.34|1820.21|1814.71|1825.23|1819.73|1818.12|1812.62|731
1613276100000|2021-02-14 04:15:00|1820.22|1814.72|1816.59|1811.09|1820.94|1815.44|1816.09|1810.59|787
1613276400000|2021-02-14 04:20:00|1816.6|1811.1|1812.5|1807|1819.73|1814.23|1812.18|1806.68|677
1613276700000|2021-02-14 04:25:00|1812.52|1807.02|1809.86|1804.36|1815.26|1809.76|1806.68|1801.18|893
1613277000000|2021-02-14 04:30:00|1809.87|1804.37|1813.54|1808.04|1814.93|1809.43|1809.87|1804.37|724
1613277300000|2021-02-14 04:35:00|1813.56|1808.06|1817.49|1811.99|1817.49|1811.99|1813.37|1807.87|534
1613277600000|2021-02-14 04:40:00|1817.73|1812.23|1819.05|1813.55|1820.55|1815.05|1816.49|1810.99|667
1613277900000|2021-02-14 04:45:00|1819.03|1813.53|1818.88|1813.38|1820.76|1815.26|1817.14|1811.64|652
1613278200000|2021-02-14 04:50:00|1818.89|1813.39|1820.49|1814.99|1821.32|1815.82|1818.64|1813.14|732
1613278500000|2021-02-14 04:55:00|1820.5|1815|1821.07|1815.57|1821.07|1815.57|1817.75|1812.25|798
1613278800000|2021-02-14 05:00:00|1821.09|1815.59|1819.48|1813.98|1822.61|1817.11|1818.38|1812.88|693
1613279100000|2021-02-14 05:05:00|1819.44|1813.94|1818.97|1813.47|1820.32|1814.82|1818.06|1812.56|631
1613279400000|2021-02-14 05:10:00|1819|1813.5|1820.37|1814.87|1820.77|1815.27|1818.48|1812.98|648
1613279700000|2021-02-14 05:15:00|1820.32|1814.82|1821.36|1815.86|1823.86|1818.36|1818.29|1812.79|802
1613280000000|2021-02-14 05:20:00|1821.37|1815.87|1824.73|1819.23|1827.08|1821.58|1821.37|1815.87|904
1613280300000|2021-02-14 05:25:00|1824.75|1819.25|1827.97|1822.47|1827.97|1822.47|1823.37|1817.87|851
1613280600000|2021-02-14 05:30:00|1827.96|1822.46|1830.76|1825.26|1830.78|1825.28|1826.26|1820.76|783
1613280900000|2021-02-14 05:35:00|1830.78|1825.28|1830.29|1824.79|1832.76|1827.26|1829.72|1824.22|779
1613281200000|2021-02-14 05:40:00|1829.95|1824.45|1825.08|1819.58|1830.27|1824.77|1825.04|1819.54|688
1613281500000|2021-02-14 05:45:00|1825.04|1819.54|1832.08|1826.58|1832.08|1826.58|1824.93|1819.43|841
1613281800000|2021-02-14 05:50:00|1832.13|1826.63|1835.87|1830.37|1836.02|1830.52|1828.98|1823.48|907
1613282100000|2021-02-14 05:55:00|1836.01|1830.51|1844.56|1839.06|1847.74|1842.24|1836.01|1830.51|918
1613282400000|2021-02-14 06:00:00|1844.63|1839.13|1850.64|1845.14|1850.83|1845.33|1844.48|1838.98|1036
1613282700000|2021-02-14 06:05:00|1850.52|1845.02|1854.41|1848.91|1854.68|1849.18|1849.88|1844.38|865
1613283000000|2021-02-14 06:10:00|1854.37|1848.87|1852.75|1847.25|1854.59|1849.09|1851.94|1846.44|705
1613283300000|2021-02-14 06:15:00|1852.74|1847.24|1853.41|1847.91|1855.46|1849.96|1851.84|1846.34|575
1613283600000|2021-02-14 06:20:00|1853.42|1847.92|1847.54|1842.04|1853.93|1848.43|1846.17|1840.67|791
1613283900000|2021-02-14 06:25:00|1847.89|1842.39|1850.06|1844.56|1850.38|1844.88|1847.45|1841.95|690
1613284200000|2021-02-14 06:30:00|1850.1|1844.6|1851.3|1845.8|1853.74|1848.24|1850.1|1844.6|719
1613284500000|2021-02-14 06:35:00|1851.26|1845.76|1845.45|1839.95|1851.62|1846.12|1839.49|1833.99|854
1613284800000|2021-02-14 06:40:00|1845.42|1839.92|1842.77|1837.27|1846.23|1840.73|1838.83|1833.33|812
1613285100000|2021-02-14 06:45:00|1843.28|1837.78|1843.25|1837.75|1844.31|1838.81|1841.47|1835.97|917
1613285400000|2021-02-14 06:50:00|1843.27|1837.77|1843.15|1837.65|1845.23|1839.73|1841.54|1836.04|843
1613285700000|2021-02-14 06:55:00|1843.14|1837.64|1841.64|1836.14|1845.66|1840.16|1840.32|1834.82|952
1613286000000|2021-02-14 07:00:00|1841.56|1836.06|1841.26|1835.76|1844.76|1839.26|1841.21|1835.71|829
1613286300000|2021-02-14 07:05:00|1841.17|1835.67|1841.99|1836.49|1844.56|1839.06|1837.16|1831.66|766
1613286600000|2021-02-14 07:10:00|1842|1836.5|1839.49|1833.99|1844.02|1838.52|1839.49|1833.99|682
1613286900000|2021-02-14 07:15:00|1839.48|1833.98|1838.45|1832.95|1840.83|1835.33|1837.62|1832.12|722
1613287200000|2021-02-14 07:20:00|1838.46|1832.96|1838.02|1832.52|1840.27|1834.77|1837.62|1832.12|645
1613287500000|2021-02-14 07:25:00|1838.01|1832.51|1838.17|1832.67|1838.22|1832.72|1835.21|1829.71|704
1613287800000|2021-02-14 07:30:00|1838.16|1832.66|1841.34|1835.84|1841.62|1836.12|1837.34|1831.84|596
1613288100000|2021-02-14 07:35:00|1841.33|1835.83|1841.57|1836.07|1843.01|1837.51|1840.64|1835.14|839
1613288400000|2021-02-14 07:40:00|1841.58|1836.08|1843.45|1837.95|1843.66|1838.16|1839.91|1834.41|755
1613288700000|2021-02-14 07:45:00|1843.42|1837.92|1841.32|1835.82|1843.79|1838.29|1836.96|1831.46|785
1613289000000|2021-02-14 07:50:00|1841.51|1836.01|1841.66|1836.16|1842.78|1837.28|1839.71|1834.21|821
1613289300000|2021-02-14 07:55:00|1841.64|1836.14|1837.27|1831.77|1841.7|1836.2|1836.55|1831.05|812
1613289600000|2021-02-14 08:00:00|1837.29|1831.79|1841.75|1836.25|1842.38|1836.88|1837.29|1831.79|1007
1613289900000|2021-02-14 08:05:00|1841.77|1836.27|1842.89|1837.39|1843.19|1837.69|1841.18|1835.68|739
1613290200000|2021-02-14 08:10:00|1842.9|1837.4|1843.6|1838.1|1843.9|1838.4|1842.8|1837.3|691
1613290500000|2021-02-14 08:15:00|1843.59|1838.09|1843.56|1838.06|1845.49|1839.99|1841.35|1835.85|674
1613290800000|2021-02-14 08:20:00|1843.57|1838.07|1843.45|1837.95|1843.68|1838.18|1841.99|1836.49|715
1613291100000|2021-02-14 08:25:00|1843.46|1837.96|1842.01|1836.51|1844.11|1838.61|1841.93|1836.43|622
1613291400000|2021-02-14 08:30:00|1842.05|1836.55|1841.98|1836.48|1843.28|1837.78|1839.96|1834.46|636
1613291700000|2021-02-14 08:35:00|1842|1836.5|1840.2|1834.7|1843.12|1837.62|1840.17|1834.67|660
1613292000000|2021-02-14 08:40:00|1840.19|1834.69|1835.05|1829.55|1840.19|1834.69|1834.75|1829.25|521
1613292300000|2021-02-14 08:45:00|1835.04|1829.54|1835.96|1830.46|1837.07|1831.57|1834.9|1829.4|707
1613292600000|2021-02-14 08:50:00|1836|1830.5|1832.89|1827.39|1837.17|1831.67|1831.2|1825.7|676
1613292900000|2021-02-14 08:55:00|1832.9|1827.4|1833.8|1828.3|1834.81|1829.31|1832.85|1827.35|743
1613293200000|2021-02-14 09:00:00|1833.82|1828.32|1833.94|1828.44|1834.24|1828.74|1831.89|1826.39|703
1613293500000|2021-02-14 09:05:00|1833.92|1828.42|1835.04|1829.54|1835.12|1829.62|1833.42|1827.92|679
1613293800000|2021-02-14 09:10:00|1835.07|1829.57|1837.46|1831.96|1837.47|1831.97|1834.69|1829.19|722
1613294100000|2021-02-14 09:15:00|1837.45|1831.95|1836.99|1831.49|1837.45|1831.95|1835.58|1830.08|603
1613294400000|2021-02-14 09:20:00|1836.96|1831.46|1837.54|1832.04|1837.69|1832.19|1836.59|1831.09|759
1613294700000|2021-02-14 09:25:00|1837.56|1832.06|1838.12|1832.62|1840.73|1835.23|1837.56|1832.06|571
1613295000000|2021-02-14 09:30:00|1838.1|1832.6|1838.21|1832.71|1839.98|1834.48|1837.94|1832.44|593
1613295300000|2021-02-14 09:35:00|1838.18|1832.68|1841.15|1835.65|1841.84|1836.34|1837.44|1831.94|633
1613295600000|2021-02-14 09:40:00|1841.11|1835.61|1840.62|1835.12|1841.78|1836.28|1840.28|1834.78|658
1613295900000|2021-02-14 09:45:00|1840.6|1835.1|1840.8|1835.3|1842.2|1836.7|1839.46|1833.96|792
1613296200000|2021-02-14 09:50:00|1840.77|1835.27|1842.84|1837.34|1843.03|1837.53|1840.54|1835.04|809
1613296500000|2021-02-14 09:55:00|1842.83|1837.33|1843.72|1838.22|1844.24|1838.74|1841.78|1836.28|737
1613296800000|2021-02-14 10:00:00|1843.62|1838.12|1842.75|1837.25|1843.62|1838.12|1841.62|1836.12|750
1613297100000|2021-02-14 10:05:00|1842.69|1837.19|1843.44|1837.94|1844.5|1839|1842.36|1836.86|740
1613297400000|2021-02-14 10:10:00|1843.38|1837.88|1842.44|1836.94|1843.78|1838.28|1841.22|1835.72|720
1613297700000|2021-02-14 10:15:00|1842.45|1836.95|1846.45|1840.95|1846.65|1841.15|1842.45|1836.95|661
1613298000000|2021-02-14 10:20:00|1846.42|1840.92|1848.81|1843.31|1850.57|1845.07|1846.35|1840.85|682
1613298300000|2021-02-14 10:25:00|1848.74|1843.24|1848.91|1843.41|1851.89|1846.39|1847.88|1842.38|712
1613298600000|2021-02-14 10:30:00|1848.92|1843.42|1846.18|1840.68|1850.6|1845.1|1846.18|1840.68|740
1613298900000|2021-02-14 10:35:00|1846.2|1840.7|1846.43|1840.93|1848.5|1843|1846.2|1840.7|704
1613299200000|2021-02-14 10:40:00|1846.42|1840.92|1847.24|1841.74|1847.48|1841.98|1844.99|1839.49|806
1613299500000|2021-02-14 10:45:00|1847.26|1841.76|1845.85|1840.35|1847.31|1841.81|1844.7|1839.2|618
1613299800000|2021-02-14 10:50:00|1845.84|1840.34|1843.19|1837.69|1845.84|1840.34|1840.93|1835.43|607
1613300100000|2021-02-14 10:55:00|1843.22|1837.72|1840.7|1835.2|1843.61|1838.11|1839.12|1833.62|727
1613300400000|2021-02-14 11:00:00|1840.68|1835.18|1835.13|1829.63|1841.21|1835.71|1834.96|1829.46|714
1613300700000|2021-02-14 11:05:00|1835.19|1829.69|1833.58|1828.08|1835.19|1829.69|1832.61|1827.11|783
1613301000000|2021-02-14 11:10:00|1833.55|1828.05|1834.4|1828.9|1835.45|1829.95|1832.98|1827.48|836
1613301300000|2021-02-14 11:15:00|1834.41|1828.91|1835.1|1829.6|1837.24|1831.74|1834.16|1828.66|768
1613301600000|2021-02-14 11:20:00|1835.07|1829.57|1836.92|1831.42|1837.63|1832.13|1835.07|1829.57|804
1613301900000|2021-02-14 11:25:00|1836.93|1831.43|1834.74|1829.24|1838.79|1833.29|1834.69|1829.19|761
1613302200000|2021-02-14 11:30:00|1834.73|1829.23|1832.3|1826.8|1836.37|1830.87|1832.26|1826.76|589
1613302500000|2021-02-14 11:35:00|1832.27|1826.77|1833.98|1828.48|1835.88|1830.38|1831.68|1826.18|708
1613302800000|2021-02-14 11:40:00|1834.01|1828.51|1833.11|1827.61|1837.22|1831.72|1832.72|1827.22|634
1613303100000|2021-02-14 11:45:00|1833.1|1827.6|1835.12|1829.62|1835.21|1829.71|1832.11|1826.61|707
1613303400000|2021-02-14 11:50:00|1835.1|1829.6|1836.33|1830.83|1836.34|1830.84|1834.13|1828.63|507
1613303700000|2021-02-14 11:55:00|1836.34|1830.84|1835.97|1830.47|1837.24|1831.74|1835.83|1830.33|489
1613304000000|2021-02-14 12:00:00|1836.23|1830.73|1838.29|1832.79|1838.36|1832.86|1834.66|1829.16|785
1613304300000|2021-02-14 12:05:00|1838.22|1832.72|1841.01|1835.51|1841.04|1835.54|1837.56|1832.06|764
1613304600000|2021-02-14 12:10:00|1841.02|1835.52|1846.2|1840.7|1848.07|1842.57|1840.96|1835.46|747
1613304900000|2021-02-14 12:15:00|1846.19|1840.69|1845.42|1839.92|1848.1|1842.6|1843.47|1837.97|926
1613305200000|2021-02-14 12:20:00|1845.47|1839.97|1844.94|1839.44|1845.72|1840.22|1842.1|1836.6|883
1613305500000|2021-02-14 12:25:00|1844.97|1839.47|1843.24|1837.74|1844.98|1839.48|1842.27|1836.77|852
1613305800000|2021-02-14 12:30:00|1843.26|1837.76|1842.96|1837.46|1844.95|1839.45|1842.2|1836.7|741
1613306100000|2021-02-14 12:35:00|1842.97|1837.47|1842.74|1837.24|1843.6|1838.1|1841.12|1835.62|809
1613306400000|2021-02-14 12:40:00|1842.75|1837.25|1842.1|1836.6|1842.88|1837.38|1841.58|1836.08|640
1613306700000|2021-02-14 12:45:00|1842.11|1836.61|1841.81|1836.31|1843.1|1837.6|1841.2|1835.7|781
1613307000000|2021-02-14 12:50:00|1841.74|1836.24|1842.45|1836.95|1844.41|1838.91|1841.43|1835.93|775
1613307300000|2021-02-14 12:55:00|1842.44|1836.94|1842.31|1836.81|1844.21|1838.71|1841.47|1835.97|769
1613307600000|2021-02-14 13:00:00|1842.26|1836.76|1843.11|1837.61|1843.65|1838.15|1841.64|1836.14|845
1613307900000|2021-02-14 13:05:00|1843.17|1837.67|1844.88|1839.38|1845.34|1839.84|1842.46|1836.96|763
1613308200000|2021-02-14 13:10:00|1844.86|1839.36|1843.72|1838.22|1845.18|1839.68|1843.01|1837.51|629
1613308500000|2021-02-14 13:15:00|1843.7|1838.2|1838.77|1833.27|1844.86|1839.36|1838.69|1833.19|736
1613308800000|2021-02-14 13:20:00|1838.76|1833.26|1841.07|1835.57|1841.29|1835.79|1835.58|1830.08|818
1613309100000|2021-02-14 13:25:00|1840.99|1835.49|1839.36|1833.86|1840.99|1835.49|1839.09|1833.59|817
1613309400000|2021-02-14 13:30:00|1839.35|1833.85|1838.16|1832.66|1839.57|1834.07|1836.42|1830.92|726
1613309700000|2021-02-14 13:35:00|1838.15|1832.65|1828.29|1822.79|1838.43|1832.93|1827.93|1822.43|740
1613310000000|2021-02-14 13:40:00|1828.3|1822.8|1822.25|1816.75|1828.3|1822.8|1817.39|1811.89|842
1613310300000|2021-02-14 13:45:00|1822.21|1816.71|1816.15|1810.65|1825.48|1819.98|1814.69|1809.19|895
1613310600000|2021-02-14 13:50:00|1816.1|1810.6|1816.99|1811.49|1818.88|1813.38|1808.6|1803.1|990
1613310900000|2021-02-14 13:55:00|1817.02|1811.52|1815.26|1809.76|1818.36|1812.86|1813.71|1808.21|856
1613311200000|2021-02-14 14:00:00|1815.34|1809.84|1822.63|1817.13|1822.88|1817.38|1815.01|1809.51|831
1613311500000|2021-02-14 14:05:00|1822.64|1817.14|1820.71|1815.21|1825.34|1819.84|1820.69|1815.19|713
1613311800000|2021-02-14 14:10:00|1820.86|1815.36|1820.85|1815.35|1822.71|1817.21|1820.51|1815.01|816
1613312100000|2021-02-14 14:15:00|1820.84|1815.34|1824.23|1818.73|1825.67|1820.17|1819.23|1813.73|798
1613312400000|2021-02-14 14:20:00|1824.25|1818.75|1821.86|1816.36|1824.81|1819.31|1821.53|1816.03|854
1613312700000|2021-02-14 14:25:00|1822.01|1816.51|1822.39|1816.89|1822.97|1817.47|1820.59|1815.09|734
1613313000000|2021-02-14 14:30:00|1822.38|1816.88|1820.88|1815.38|1822.46|1816.96|1818.96|1813.46|702
1613313300000|2021-02-14 14:35:00|1820.87|1815.37|1821.56|1816.06|1821.96|1816.46|1818.89|1813.39|737
1613313600000|2021-02-14 14:40:00|1821.54|1816.04|1814.21|1808.71|1821.55|1816.05|1813.23|1807.73|770
1613313900000|2021-02-14 14:45:00|1814.27|1808.77|1802.69|1797.19|1814.51|1809.01|1802.28|1796.78|786
1613314200000|2021-02-14 14:50:00|1802.76|1797.26|1811.55|1806.05|1811.55|1806.05|1800.48|1794.98|772
1613314500000|2021-02-14 14:55:00|1811.54|1806.04|1811.9|1806.4|1814.08|1808.58|1811.16|1805.66|601
1613314800000|2021-02-14 15:00:00|1811.86|1806.36|1815.31|1809.81|1815.94|1810.44|1811.52|1806.02|900
1613315100000|2021-02-14 15:05:00|1815.35|1809.85|1815.57|1810.07|1817.11|1811.61|1814.38|1808.88|1007
1613315400000|2021-02-14 15:10:00|1815.37|1809.87|1806.15|1800.65|1816.53|1811.03|1806.15|1800.65|897
1613315700000|2021-02-14 15:15:00|1806.24|1800.74|1802.51|1797.01|1810.41|1804.91|1802.49|1796.99|943
1613316000000|2021-02-14 15:20:00|1802.55|1797.05|1794.88|1789.38|1802.55|1797.05|1792.46|1786.96|1021
1613316300000|2021-02-14 15:25:00|1794.85|1789.35|1797.4|1791.9|1797.97|1792.47|1790.79|1785.29|764
1613316600000|2021-02-14 15:30:00|1797.36|1791.86|1801.24|1795.74|1805.26|1799.76|1794.38|1788.88|765
1613316900000|2021-02-14 15:35:00|1801.26|1795.76|1800.51|1795.01|1802.34|1796.84|1798.63|1793.13|820
1613317200000|2021-02-14 15:40:00|1800.5|1795|1804.2|1798.7|1805.26|1799.76|1799.7|1794.2|551
1613317500000|2021-02-14 15:45:00|1804.12|1798.62|1805|1799.5|1805.61|1800.11|1802.75|1797.25|572
1613317800000|2021-02-14 15:50:00|1804.99|1799.49|1800.71|1795.21|1805.1|1799.6|1800.56|1795.06|612
1613318100000|2021-02-14 15:55:00|1800.69|1795.19|1803.94|1798.44|1804|1798.5|1794.5|1789|660
1613318400000|2021-02-14 16:00:00|1803.92|1798.42|1795.39|1789.89|1803.92|1798.42|1794.31|1788.81|744
1613318700000|2021-02-14 16:05:00|1795.44|1789.94|1800.73|1795.23|1800.95|1795.45|1795.18|1789.68|832
1613319000000|2021-02-14 16:10:00|1800.74|1795.24|1808.11|1802.61|1809.75|1804.25|1799.92|1794.42|893
1613319300000|2021-02-14 16:15:00|1808.18|1802.68|1812.04|1806.54|1812.04|1806.54|1806.02|1800.52|915
1613319600000|2021-02-14 16:20:00|1812.08|1806.58|1812.75|1807.25|1813.6|1808.1|1809.75|1804.25|741
1613319900000|2021-02-14 16:25:00|1812.73|1807.23|1809.42|1803.92|1814.6|1809.1|1809.2|1803.7|763
1613320200000|2021-02-14 16:30:00|1809.47|1803.97|1808.5|1803|1811.12|1805.62|1807.21|1801.71|852
1613320500000|2021-02-14 16:35:00|1808.49|1802.99|1807.92|1802.42|1809.57|1804.07|1807.37|1801.87|777
1613320800000|2021-02-14 16:40:00|1808.03|1802.53|1808.57|1803.07|1809.81|1804.31|1807.13|1801.63|586
1613321100000|2021-02-14 16:45:00|1808.51|1803.01|1807.67|1802.17|1808.52|1803.02|1805.93|1800.43|578
1613321400000|2021-02-14 16:50:00|1807.73|1802.23|1810.47|1804.97|1810.82|1805.32|1806.79|1801.29|577
1613321700000|2021-02-14 16:55:00|1810.48|1804.98|1814.64|1809.14|1814.64|1809.14|1809.46|1803.96|657
1613322000000|2021-02-14 17:00:00|1814.63|1809.13|1815.16|1809.66|1818.33|1812.83|1812.68|1807.18|761
1613322300000|2021-02-14 17:05:00|1814.83|1809.33|1811.84|1806.34|1814.83|1809.33|1811.28|1805.78|792
1613322600000|2021-02-14 17:10:00|1811.8|1806.3|1811.89|1806.39|1812.17|1806.67|1809.06|1803.56|784
1613322900000|2021-02-14 17:15:00|1811.86|1806.36|1810.01|1804.51|1811.88|1806.38|1809.89|1804.39|669
1613323200000|2021-02-14 17:20:00|1810.04|1804.54|1811.24|1805.74|1811.25|1805.75|1809.76|1804.26|562
1613323500000|2021-02-14 17:25:00|1811.27|1805.77|1813.47|1807.97|1813.55|1808.05|1809.67|1804.17|679
1613323800000|2021-02-14 17:30:00|1813.48|1807.98|1812.63|1807.13|1814.19|1808.69|1811.87|1806.37|644
1613324100000|2021-02-14 17:35:00|1812.74|1807.24|1811.49|1805.99|1812.8|1807.3|1810.04|1804.54|678
1613324400000|2021-02-14 17:40:00|1811.5|1806|1815.4|1809.9|1815.45|1809.95|1810.33|1804.83|700
1613324700000|2021-02-14 17:45:00|1815.42|1809.92|1813.54|1808.04|1815.58|1810.08|1810.06|1804.56|841
1613325000000|2021-02-14 17:50:00|1813.57|1808.07|1810.38|1804.88|1813.69|1808.19|1808.84|1803.34|673
1613325300000|2021-02-14 17:55:00|1810.42|1804.92|1807.17|1801.67|1811.21|1805.71|1806.3|1800.8|716
1613325600000|2021-02-14 18:00:00|1807.16|1801.66|1809.39|1803.89|1809.42|1803.92|1804.57|1799.07|757
1613325900000|2021-02-14 18:05:00|1809.44|1803.94|1812.73|1807.23|1813.39|1807.89|1807.07|1801.57|793
1613326200000|2021-02-14 18:10:00|1812.72|1807.22|1813.27|1807.77|1813.31|1807.81|1807.99|1802.49|745
1613326500000|2021-02-14 18:15:00|1813.28|1807.78|1812.6|1807.1|1813.28|1807.78|1808.73|1803.23|804
1613326800000|2021-02-14 18:20:00|1812.63|1807.13|1813.33|1807.83|1813.5|1808|1810.07|1804.57|637
1613327100000|2021-02-14 18:25:00|1813.28|1807.78|1814.53|1809.03|1814.64|1809.14|1811.71|1806.21|806
1613327400000|2021-02-14 18:30:00|1814.5|1809|1809.76|1804.26|1814.51|1809.01|1809.06|1803.56|743
1613327700000|2021-02-14 18:35:00|1809.77|1804.27|1804.71|1799.21|1812.6|1807.1|1804.29|1798.79|713
1613328000000|2021-02-14 18:40:00|1804.69|1799.19|1803.55|1798.05|1805.31|1799.81|1801.82|1796.32|748
1613328300000|2021-02-14 18:45:00|1803.64|1798.14|1809.16|1803.66|1809.47|1803.97|1802.4|1796.9|819
1613328600000|2021-02-14 18:50:00|1809.17|1803.67|1809.81|1804.31|1809.86|1804.36|1807.32|1801.82|714
1613328900000|2021-02-14 18:55:00|1809.84|1804.34|1810.41|1804.91|1810.41|1804.91|1808.02|1802.52|657
1613329200000|2021-02-14 19:00:00|1810.36|1804.86|1809.94|1804.44|1810.36|1804.86|1804.34|1798.84|736
1613329500000|2021-02-14 19:05:00|1810.08|1804.58|1812.02|1806.52|1812.37|1806.87|1808.78|1803.28|750
1613329800000|2021-02-14 19:10:00|1812.04|1806.54|1812.21|1806.71|1812.68|1807.18|1810.84|1805.34|668
1613330100000|2021-02-14 19:15:00|1812.16|1806.66|1809.13|1803.63|1812.21|1806.71|1807.87|1802.37|711
1613330400000|2021-02-14 19:20:00|1809.11|1803.61|1807.15|1801.65|1810.63|1805.13|1807.03|1801.53|651
1613330700000|2021-02-14 19:25:00|1807.22|1801.72|1803.12|1797.62|1807.65|1802.15|1803.04|1797.54|656
1613331000000|2021-02-14 19:30:00|1803.11|1797.61|1805.13|1799.63|1806.24|1800.74|1801.87|1796.37|716
1613331300000|2021-02-14 19:35:00|1805.07|1799.57|1809.82|1804.32|1809.85|1804.35|1805.07|1799.57|697
1613331600000|2021-02-14 19:40:00|1809.81|1804.31|1810.23|1804.73|1810.23|1804.73|1805.96|1800.46|659
1613331900000|2021-02-14 19:45:00|1810.21|1804.71|1815.3|1809.8|1815.3|1809.8|1809.85|1804.35|720
1613332200000|2021-02-14 19:50:00|1815.33|1809.83|1812.29|1806.79|1815.39|1809.89|1810.36|1804.86|671
1613332500000|2021-02-14 19:55:00|1812.28|1806.78|1809.15|1803.65|1812.34|1806.84|1808.52|1803.02|691
1613332800000|2021-02-14 20:00:00|1809.2|1803.7|1814.36|1808.86|1815.08|1809.58|1805|1799.5|758
1613333100000|2021-02-14 20:05:00|1814.35|1808.85|1823.42|1817.92|1823.48|1817.98|1814.04|1808.54|853
1613333400000|2021-02-14 20:10:00|1823.41|1817.91|1821.54|1816.04|1824.67|1819.17|1820.01|1814.51|742
1613333700000|2021-02-14 20:15:00|1821.53|1816.03|1819.65|1814.15|1822.6|1817.1|1819.46|1813.96|658
1613334000000|2021-02-14 20:20:00|1819.67|1814.17|1820.06|1814.56|1820.71|1815.21|1819.16|1813.66|548
1613334300000|2021-02-14 20:25:00|1820.04|1814.54|1818.29|1812.79|1820.04|1814.54|1817.88|1812.38|640
1613334600000|2021-02-14 20:30:00|1818.31|1812.81|1817.59|1812.09|1818.32|1812.82|1816.51|1811.01|700
1613334900000|2021-02-14 20:35:00|1817.51|1812.01|1820.03|1814.53|1820.03|1814.53|1816.97|1811.47|577
1613335200000|2021-02-14 20:40:00|1820.02|1814.52|1821.36|1814.36|1821.6|1815.09|1817.89|1811.96|733
1613335500000|2021-02-14 20:45:00|1821.39|1814.39|1822.93|1815.93|1823.14|1816.14|1820.46|1813.46|678
1613335800000|2021-02-14 20:50:00|1822.94|1815.94|1822.62|1815.62|1823.26|1816.26|1820.54|1813.54|765
1613336100000|2021-02-14 20:55:00|1822.64|1815.64|1822.56|1815.56|1823.32|1816.32|1822.21|1815.21|640
1613336400000|2021-02-14 21:00:00|1822.57|1815.57|1820.65|1813.65|1822.57|1815.57|1818.9|1811.9|730
1613336700000|2021-02-14 21:05:00|1820.64|1813.64|1821.53|1814.53|1821.88|1814.88|1819.42|1812.42|651
1613337000000|2021-02-14 21:10:00|1821.54|1814.54|1824.67|1817.67|1825.35|1818.35|1821.53|1814.53|672
1613337300000|2021-02-14 21:15:00|1824.66|1817.66|1829.14|1822.14|1829.23|1822.23|1822.92|1815.92|677
1613337600000|2021-02-14 21:20:00|1829.16|1822.16|1828.25|1821.25|1829.19|1822.19|1826.99|1819.99|666
1613337900000|2021-02-14 21:25:00|1828.28|1821.28|1828.59|1821.59|1829.02|1822.02|1827.29|1820.29|762
1613338200000|2021-02-14 21:30:00|1828.54|1821.54|1827.31|1820.31|1828.62|1821.62|1826.58|1819.58|635
1613338500000|2021-02-14 21:35:00|1827.32|1820.32|1828.13|1821.13|1828.41|1821.41|1826.91|1819.91|551
1613338800000|2021-02-14 21:40:00|1828.16|1821.16|1830.38|1823.38|1830.44|1823.44|1827.71|1820.71|480
1613339100000|2021-02-14 21:45:00|1830.36|1823.36|1829.7|1822.7|1831.07|1824.07|1827.85|1820.85|719
1613339400000|2021-02-14 21:50:00|1829.71|1822.71|1832.83|1825.83|1832.88|1825.88|1828.09|1821.09|744
1613339700000|2021-02-14 21:55:00|1832.82|1825.82|1832.43|1825.43|1832.94|1825.94|1831.27|1824.27|671
1613340000000|2021-02-14 22:00:00|1832.44|1825.44|1831.29|1824.29|1832.44|1825.44|1828.74|1821.74|620
1613340300000|2021-02-14 22:05:00|1831.31|1824.31|1833.82|1828.32|1833.84|1828.34|1831.31|1824.31|341
1613340600000|2021-02-14 22:10:00|1833.83|1828.33|1833.36|1827.86|1834.46|1828.96|1832.78|1827.28|384
1613340900000|2021-02-14 22:15:00|1833.35|1827.85|1831.96|1826.46|1833.96|1828.46|1830.67|1825.17|474
1613341200000|2021-02-14 22:20:00|1831.91|1826.41|1833.31|1827.81|1833.35|1827.85|1830.27|1824.77|442
1613341500000|2021-02-14 22:25:00|1833.32|1827.82|1835.32|1829.82|1835.44|1829.94|1833.23|1827.73|309
1613341800000|2021-02-14 22:30:00|1835.33|1829.83|1835.38|1829.88|1836.62|1831.12|1835.31|1829.81|348
1613342100000|2021-02-14 22:35:00|1835.37|1829.87|1834.47|1828.97|1835.51|1830.01|1833.83|1828.33|518
1613342400000|2021-02-14 22:40:00|1834.48|1828.98|1832.4|1826.9|1835.73|1830.23|1831.03|1825.53|558
1613342700000|2021-02-14 22:45:00|1832.51|1827.01|1830.94|1825.44|1833.43|1827.93|1829.48|1823.98|599
1613343000000|2021-02-14 22:50:00|1830.92|1825.42|1829.89|1824.39|1832.27|1826.77|1828.83|1823.33|577
1613343300000|2021-02-14 22:55:00|1829.93|1824.43|1828.41|1822.91|1830.91|1825.41|1828.41|1822.91|554
1613343600000|2021-02-14 23:00:00|1828.48|1822.98|1826.93|1821.43|1830.39|1824.89|1826.49|1820.99|435
1613343900000|2021-02-14 23:05:00|1827.04|1821.54|1824.65|1819.15|1827.75|1822.25|1823.61|1818.11|603
1613344200000|2021-02-14 23:10:00|1824.64|1819.14|1826.89|1821.39|1827.11|1821.61|1823.83|1818.33|663
1613344500000|2021-02-14 23:15:00|1826.9|1821.4|1824.12|1818.62|1827.28|1821.78|1823.4|1817.9|667
1613344800000|2021-02-14 23:20:00|1824.15|1818.65|1821.96|1816.46|1825.75|1820.25|1821.93|1816.43|782
1613345100000|2021-02-14 23:25:00|1821.95|1816.45|1819.99|1814.49|1825.67|1820.17|1819.26|1813.76|842
1613345400000|2021-02-14 23:30:00|1819.96|1814.46|1814.12|1808.62|1819.99|1814.49|1812.19|1806.69|938
1613345700000|2021-02-14 23:35:00|1813.79|1808.29|1812.34|1806.84|1814.31|1808.81|1807.93|1802.43|921
1613346000000|2021-02-14 23:40:00|1812.35|1806.85|1813.55|1808.05|1814.36|1808.86|1811.95|1806.45|661
1613346300000|2021-02-14 23:45:00|1813.52|1808.02|1812.73|1807.23|1813.91|1808.41|1810.76|1805.26|810
1613346600000|2021-02-14 23:50:00|1812.72|1807.22|1810.41|1804.91|1813.23|1807.73|1809.26|1803.76|705
1613346900000|2021-02-14 23:55:00|1810.36|1804.86|1806.11|1800.61|1810.6|1805.1|1805.55|1800.05|603
1613347200000|2021-02-15 00:00:00|1806.03|1800.53|1812.7|1807.2|1812.79|1807.29|1805.92|1800.42|899
1613347500000|2021-02-15 00:05:00|1812.68|1807.18|1809.83|1804.33|1815.88|1810.38|1809.8|1804.3|754
1613347800000|2021-02-15 00:10:00|1809.86|1804.36|1813.66|1808.16|1816.51|1811.01|1805.92|1800.42|900
1613348100000|2021-02-15 00:15:00|1813.7|1808.2|1811.55|1806.05|1813.75|1808.25|1810.67|1805.17|729
1613348400000|2021-02-15 00:20:00|1811.54|1806.04|1810.84|1805.34|1812.44|1806.94|1809.74|1804.24|855
1613348700000|2021-02-15 00:25:00|1810.85|1805.35|1809.76|1804.26|1811.32|1805.82|1809.26|1803.76|825
1613349000000|2021-02-15 00:30:00|1809.83|1804.33|1810.15|1804.65|1811.67|1806.17|1808.66|1803.16|736
1613349300000|2021-02-15 00:35:00|1810.21|1804.71|1812.9|1807.4|1817.34|1811.84|1808.26|1802.76|760
1613349600000|2021-02-15 00:40:00|1812.87|1807.37|1812.83|1807.33|1814.04|1808.54|1811.02|1805.52|649
1613349900000|2021-02-15 00:45:00|1812.8|1807.3|1814.98|1809.48|1816.45|1810.95|1811.79|1806.29|611
1613350200000|2021-02-15 00:50:00|1814.91|1809.41|1812.81|1807.31|1815.15|1809.65|1812.11|1806.61|590
1613350500000|2021-02-15 00:55:00|1812.82|1807.32|1811.86|1806.36|1813.26|1807.76|1811.42|1805.92|586
1613350800000|2021-02-15 01:00:00|1811.87|1806.37|1813.76|1808.26|1816.58|1811.08|1808.88|1803.38|774
1613351100000|2021-02-15 01:05:00|1813.72|1808.22|1806.77|1801.27|1814.45|1808.95|1806.77|1801.27|719
1613351400000|2021-02-15 01:10:00|1806.76|1801.26|1800.23|1794.73|1806.97|1801.47|1799.07|1793.57|844
1613351700000|2021-02-15 01:15:00|1800.24|1794.74|1792.11|1786.61|1800.86|1795.36|1792.03|1786.53|881
1613352000000|2021-02-15 01:20:00|1792.13|1786.63|1780.67|1775.17|1793.28|1787.78|1780.33|1774.83|921
1613352300000|2021-02-15 01:25:00|1780.66|1775.16|1776.22|1770.72|1786.83|1781.33|1776.22|1770.72|923
1613352600000|2021-02-15 01:30:00|1776.15|1770.65|1756.16|1750.66|1780.05|1774.55|1755.61|1750.11|1073
1613352900000|2021-02-15 01:35:00|1756.29|1750.79|1757.07|1751.57|1760.69|1755.19|1740.87|1735.37|1048
1613353200000|2021-02-15 01:40:00|1757.02|1751.52|1759.83|1754.33|1764.04|1758.54|1756.99|1751.49|990
1613353500000|2021-02-15 01:45:00|1759.97|1754.47|1766.09|1760.59|1767.99|1762.49|1759.09|1753.59|879
1613353800000|2021-02-15 01:50:00|1766.06|1760.56|1772.23|1766.73|1775.22|1769.72|1765.94|1760.44|878
1613354100000|2021-02-15 01:55:00|1772.2|1766.7|1760.02|1754.52|1773.18|1767.68|1759.91|1754.41|881
1613354400000|2021-02-15 02:00:00|1760.1|1754.6|1763.42|1757.92|1765.14|1759.64|1753.22|1747.72|952
1613354700000|2021-02-15 02:05:00|1763.41|1757.91|1759.61|1754.11|1764.91|1759.41|1759.2|1753.7|938
1613355000000|2021-02-15 02:10:00|1759.66|1754.16|1743.72|1738.22|1760.15|1754.65|1743.72|1738.22|990
1613355300000|2021-02-15 02:15:00|1743.65|1738.15|1711.6|1706.1|1743.65|1738.15|1709.62|1704.44|1113
1613355600000|2021-02-15 02:20:00|1711.63|1706.13|1689.66|1684.16|1712.4|1706.9|1664.59|1659.09|1094
1613355900000|2021-02-15 02:25:00|1689.9|1684.4|1689.5|1684|1708.41|1702.38|1678.93|1674.18|1157
1613356200000|2021-02-15 02:30:00|1689.46|1683.96|1696.27|1690.77|1696.27|1690.77|1671.06|1665.56|1137
1613356500000|2021-02-15 02:35:00|1696.26|1690.76|1717.43|1711.93|1718.03|1712.53|1694.58|1689.08|1075
1613356800000|2021-02-15 02:40:00|1717.41|1711.91|1723.12|1717.62|1724.59|1719.09|1716.52|1711.02|1057
1613357100000|2021-02-15 02:45:00|1723.02|1717.52|1724.82|1719.32|1729.74|1724.24|1720.58|1715.08|1060
1613357400000|2021-02-15 02:50:00|1724.84|1719.34|1736.23|1730.73|1736.7|1731.2|1721.57|1716.07|1069
1613357700000|2021-02-15 02:55:00|1735.97|1730.47|1727.06|1721.56|1739.25|1733.75|1727.06|1721.56|1080
1613358000000|2021-02-15 03:00:00|1727.05|1721.55|1713.81|1708.31|1727.08|1721.58|1713.19|1707.69|1064
1613358300000|2021-02-15 03:05:00|1713.84|1708.34|1737.66|1732.16|1737.66|1732.16|1703.49|1697.99|1095
1613358600000|2021-02-15 03:10:00|1738.02|1732.52|1735.06|1729.56|1741.48|1735.98|1727.39|1721.89|1098
1613358900000|2021-02-15 03:15:00|1734.94|1729.44|1733.44|1727.94|1736.66|1731.16|1724.85|1719.35|1072
1613359200000|2021-02-15 03:20:00|1733.5|1728|1735.35|1729.85|1735.59|1730.09|1729.2|1723.7|1025
1613359500000|2021-02-15 03:25:00|1735.17|1729.67|1739.43|1733.93|1739.63|1734.13|1733.61|1728.11|951
1613359800000|2021-02-15 03:30:00|1739.25|1733.75|1735.01|1729.51|1739.39|1733.89|1733.52|1728.02|959
1613360100000|2021-02-15 03:35:00|1735.13|1729.63|1726.66|1721.16|1735.37|1729.87|1725.27|1719.77|915
1613360400000|2021-02-15 03:40:00|1726.65|1721.15|1715.19|1709.69|1727.65|1722.15|1713.65|1708.15|909
1613360700000|2021-02-15 03:45:00|1715.24|1709.74|1720.61|1715.11|1723.45|1717.95|1715.09|1709.59|921
1613361000000|2021-02-15 03:50:00|1720.4|1714.9|1728.33|1722.83|1728.52|1723.02|1720.35|1714.85|883
1613361300000|2021-02-15 03:55:00|1728.27|1722.77|1732.66|1727.16|1733.11|1727.61|1725.68|1720.18|809
1613361600000|2021-02-15 04:00:00|1732.63|1727.13|1719.53|1714.03|1732.63|1727.13|1718.31|1712.81|977
1613361900000|2021-02-15 04:05:00|1719.64|1714.14|1714.95|1709.45|1722.16|1716.66|1711.73|1706.23|984
1613362200000|2021-02-15 04:10:00|1714.82|1709.32|1703.94|1698.44|1714.97|1709.47|1702.84|1697.34|933
1613362500000|2021-02-15 04:15:00|1703.36|1697.86|1710.52|1705.02|1712.05|1706.55|1703.33|1697.83|871
1613362800000|2021-02-15 04:20:00|1710.55|1705.05|1714.71|1709.21|1715.15|1709.65|1710.36|1704.86|698
1613363100000|2021-02-15 04:25:00|1714.74|1709.24|1710.89|1705.39|1715.34|1709.84|1710.47|1704.97|774
1613363400000|2021-02-15 04:30:00|1710.79|1705.29|1701.6|1696.1|1712.37|1706.87|1700.64|1695.14|785
1613363700000|2021-02-15 04:35:00|1701.58|1696.08|1703.09|1697.59|1709.71|1704.21|1696.28|1690.78|983
1613364000000|2021-02-15 04:40:00|1702.94|1697.44|1705.72|1700.22|1708.73|1703.23|1694.14|1688.64|1017
1613364300000|2021-02-15 04:45:00|1705.89|1700.39|1718.7|1714.1|1722.59|1717.09|1705.89|1700.39|1050
1613364600000|2021-02-15 04:50:00|1720.46|1714.96|1724.48|1718.98|1729.56|1724.06|1719.82|1714.32|1016
1613364900000|2021-02-15 04:55:00|1724.47|1718.97|1727.69|1722.19|1728.57|1723.07|1724.44|1718.94|868
1613365200000|2021-02-15 05:00:00|1727.67|1722.17|1734.18|1728.68|1734.27|1728.77|1721.68|1716.18|943
1613365500000|2021-02-15 05:05:00|1734.25|1728.75|1728.59|1723.09|1734.42|1728.92|1724.96|1719.46|884
1613365800000|2021-02-15 05:10:00|1728.6|1723.1|1728.26|1722.76|1732.35|1726.85|1727.74|1722.24|770
1613366100000|2021-02-15 05:15:00|1728.33|1722.83|1726.85|1721.35|1728.4|1722.9|1723.13|1717.63|821
1613366400000|2021-02-15 05:20:00|1726.64|1721.14|1726.43|1720.93|1727.41|1721.91|1719.3|1713.8|786
1613366700000|2021-02-15 05:25:00|1726.45|1720.95|1718.07|1712.57|1726.52|1721.02|1717.77|1712.27|732
1613367000000|2021-02-15 05:30:00|1718.06|1712.56|1711.5|1706|1718.1|1712.6|1707.23|1701.73|942
1613367300000|2021-02-15 05:35:00|1711.51|1706.01|1717.12|1711.62|1720.31|1714.81|1711.5|1706|928
1613367600000|2021-02-15 05:40:00|1716.98|1711.48|1721.08|1715.58|1722.55|1717.05|1716.08|1710.58|834
1613367900000|2021-02-15 05:45:00|1721|1715.5|1717.89|1712.39|1721.01|1715.51|1716.14|1710.64|963
1613368200000|2021-02-15 05:50:00|1717.93|1712.43|1722.58|1717.08|1727.15|1721.65|1717.88|1712.38|821
1613368500000|2021-02-15 05:55:00|1722.55|1717.05|1727.99|1722.49|1729.11|1723.61|1722.5|1717|723
1613368800000|2021-02-15 06:00:00|1727.87|1722.37|1733.3|1727.8|1733.87|1728.37|1726.99|1721.49|709
1613369100000|2021-02-15 06:05:00|1733.29|1727.79|1740|1734.5|1740.75|1735.25|1732.38|1726.88|725
1613369400000|2021-02-15 06:10:00|1740.02|1734.52|1741.25|1735.75|1742.69|1737.19|1737.71|1732.21|774
1613369700000|2021-02-15 06:15:00|1741.23|1735.73|1742.79|1737.29|1747.46|1741.96|1741.22|1735.72|717
1613370000000|2021-02-15 06:20:00|1742.77|1737.27|1745.24|1739.74|1747.01|1741.51|1740.08|1734.58|725
1613370300000|2021-02-15 06:25:00|1745.22|1739.72|1747.65|1742.15|1748.2|1742.7|1743.06|1737.56|740
1613370600000|2021-02-15 06:30:00|1747.68|1742.18|1749.66|1744.16|1751.53|1746.03|1745.75|1740.25|683
1613370900000|2021-02-15 06:35:00|1749.62|1744.12|1746.12|1740.62|1749.62|1744.12|1746.1|1740.6|739
1613371200000|2021-02-15 06:40:00|1746.1|1740.6|1741|1735.5|1746.36|1740.86|1740.42|1734.92|681
1613371500000|2021-02-15 06:45:00|1740.92|1735.42|1742.14|1736.64|1742.83|1737.33|1740.35|1734.85|621
1613371800000|2021-02-15 06:50:00|1742.15|1736.65|1742.04|1736.54|1743.19|1737.69|1741.86|1736.36|545
1613372100000|2021-02-15 06:55:00|1742.03|1736.53|1741.29|1735.79|1743.48|1737.98|1741.25|1735.75|402
1613372400000|2021-02-15 07:00:00|1741.19|1735.69|1748.21|1742.71|1748.29|1742.79|1739.54|1734.04|611
1613372700000|2021-02-15 07:05:00|1748.22|1742.72|1752.49|1746.99|1752.59|1747.09|1748.22|1742.72|654
1613373000000|2021-02-15 07:10:00|1752.41|1746.91|1750.63|1745.13|1753.02|1747.52|1750.18|1744.68|609
1613373300000|2021-02-15 07:15:00|1750.66|1745.16|1749.71|1744.21|1750.94|1745.44|1748.33|1742.83|678
1613373600000|2021-02-15 07:20:00|1749.69|1744.19|1754.67|1749.17|1755.59|1750.09|1749.63|1744.13|620
1613373900000|2021-02-15 07:25:00|1754.62|1749.12|1752.14|1746.64|1759.74|1754.24|1751.94|1746.44|735
1613374200000|2021-02-15 07:30:00|1751.88|1746.38|1757.57|1752.07|1757.61|1752.11|1751.14|1745.64|720
1613374500000|2021-02-15 07:35:00|1757.58|1752.08|1761.61|1756.11|1761.61|1756.11|1755.08|1749.58|849
1613374800000|2021-02-15 07:40:00|1761.63|1756.13|1757.96|1752.46|1761.97|1756.47|1755.41|1749.91|780
1613375100000|2021-02-15 07:45:00|1757.95|1752.45|1753.2|1747.7|1759.22|1753.72|1751.68|1746.18|760
1613375400000|2021-02-15 07:50:00|1753.18|1747.68|1757.54|1752.04|1757.85|1752.35|1753.18|1747.68|739
1613375700000|2021-02-15 07:55:00|1757.61|1752.11|1754.02|1748.52|1757.61|1752.11|1752.73|1747.23|777
1613376000000|2021-02-15 08:00:00|1753.85|1748.35|1751.7|1746.2|1763.93|1758.43|1750.85|1745.35|1015
1613376300000|2021-02-15 08:05:00|1751.72|1746.22|1748.39|1742.89|1753.27|1747.77|1746.52|1741.02|819
1613376600000|2021-02-15 08:10:00|1748.37|1742.87|1760.28|1754.78|1760.28|1754.78|1748.37|1742.87|747
1613376900000|2021-02-15 08:15:00|1760.34|1754.84|1766.98|1761.48|1771.36|1765.86|1760.29|1754.79|874
1613377200000|2021-02-15 08:20:00|1767|1761.5|1769.02|1763.52|1771.31|1765.81|1766.95|1761.45|783
1613377500000|2021-02-15 08:25:00|1768.97|1763.47|1767.08|1761.58|1769.04|1763.54|1765.62|1760.12|773
1613377800000|2021-02-15 08:30:00|1767.09|1761.59|1767.29|1761.79|1768.83|1763.33|1766.33|1760.83|705
1613378100000|2021-02-15 08:35:00|1767.27|1761.77|1766.52|1761.02|1768.01|1762.51|1765.67|1760.17|751
1613378400000|2021-02-15 08:40:00|1766.61|1761.11|1764.09|1758.59|1768.64|1763.14|1763.89|1758.39|698
1613378700000|2021-02-15 08:45:00|1764.1|1758.6|1763.94|1758.44|1764.31|1758.81|1763.21|1757.71|737
1613379000000|2021-02-15 08:50:00|1763.93|1758.43|1771.91|1766.41|1771.91|1766.41|1763.73|1758.23|819
1613379300000|2021-02-15 08:55:00|1771.74|1766.24|1768.04|1762.54|1773.77|1768.27|1765.46|1759.96|842
1613379600000|2021-02-15 09:00:00|1768.01|1762.51|1764.17|1758.67|1768.01|1762.51|1762.39|1756.89|753
1613379900000|2021-02-15 09:05:00|1764.21|1758.71|1769.16|1763.66|1769.16|1763.66|1763.97|1758.47|812
1613380200000|2021-02-15 09:10:00|1769.13|1763.63|1771.84|1766.34|1774.55|1769.05|1768.72|1763.22|748
1613380500000|2021-02-15 09:15:00|1771.55|1766.05|1766.1|1760.6|1771.55|1766.05|1765.81|1760.31|724
1613380800000|2021-02-15 09:20:00|1766.08|1760.58|1766.02|1760.52|1767.65|1762.15|1764.08|1758.58|681
1613381100000|2021-02-15 09:25:00|1766.14|1760.64|1765.62|1760.12|1767.11|1761.61|1764.7|1759.2|545
1613381400000|2021-02-15 09:30:00|1765.58|1760.08|1762.69|1757.19|1765.66|1760.16|1762.51|1757.01|678
1613381700000|2021-02-15 09:35:00|1762.67|1757.17|1756.96|1751.46|1764.52|1759.02|1756.94|1751.44|684
1613382000000|2021-02-15 09:40:00|1756.88|1751.38|1758.87|1753.37|1764.49|1758.99|1756.4|1750.9|785
1613382300000|2021-02-15 09:45:00|1758.89|1753.39|1763.12|1757.62|1763.84|1758.34|1758.87|1753.37|673
1613382600000|2021-02-15 09:50:00|1763.07|1757.57|1766.96|1761.46|1767.68|1762.18|1763.07|1757.57|580
1613382900000|2021-02-15 09:55:00|1767.13|1761.63|1766.52|1761.02|1769.41|1763.91|1766.46|1760.96|602
1613383200000|2021-02-15 10:00:00|1766.87|1761.37|1766.75|1761.25|1772.39|1766.89|1766.14|1760.64|809
1613383500000|2021-02-15 10:05:00|1766.65|1761.15|1763.23|1757.73|1766.69|1761.19|1763.11|1757.61|685
1613383800000|2021-02-15 10:10:00|1763.22|1757.72|1761.04|1755.54|1763.23|1757.73|1760.81|1755.31|658
1613384100000|2021-02-15 10:15:00|1761.03|1755.53|1760.8|1755.3|1762.03|1756.53|1759.72|1754.22|714
1613384400000|2021-02-15 10:20:00|1760.96|1755.46|1764.12|1758.62|1767.51|1762.01|1760.68|1755.18|775
1613384700000|2021-02-15 10:25:00|1764.23|1758.73|1768.28|1762.78|1770.38|1764.88|1763.44|1757.94|684
1613385000000|2021-02-15 10:30:00|1768.29|1762.79|1768.3|1762.8|1769.23|1763.73|1763.25|1757.75|744
1613385300000|2021-02-15 10:35:00|1768.26|1762.76|1763.35|1757.85|1768.53|1763.03|1762.25|1756.75|795
1613385600000|2021-02-15 10:40:00|1763.38|1757.88|1762.02|1756.52|1764.67|1759.17|1761.81|1756.31|724
1613385900000|2021-02-15 10:45:00|1762.03|1756.53|1764.53|1759.03|1769.75|1764.25|1762.02|1756.52|841
1613386200000|2021-02-15 10:50:00|1764.45|1758.95|1769.68|1764.18|1770.34|1764.84|1764.44|1758.94|733
1613386500000|2021-02-15 10:55:00|1769.76|1764.26|1775.37|1769.87|1776.41|1770.91|1769.76|1764.26|863
1613386800000|2021-02-15 11:00:00|1775.38|1769.88|1775.07|1769.57|1776.46|1770.96|1773.39|1767.89|805
1613387100000|2021-02-15 11:05:00|1775.23|1769.73|1779.6|1774.1|1780.41|1774.91|1775.19|1769.69|755
1613387400000|2021-02-15 11:10:00|1779.56|1774.06|1785.6|1780.1|1786.27|1780.77|1778.89|1773.39|578
1613387700000|2021-02-15 11:15:00|1785.59|1780.09|1780.91|1775.41|1786.24|1780.74|1779.6|1774.1|712
1613388000000|2021-02-15 11:20:00|1780.9|1775.4|1785.88|1780.38|1785.98|1780.48|1780.23|1774.73|714
1613388300000|2021-02-15 11:25:00|1785.96|1780.46|1790.07|1784.57|1792.11|1786.61|1785.82|1780.32|950
1613388600000|2021-02-15 11:30:00|1790.08|1784.58|1796.61|1791.11|1797.56|1792.06|1787.41|1781.91|864
1613388900000|2021-02-15 11:35:00|1796.8|1791.3|1793.75|1788.25|1796.97|1791.47|1793.42|1787.92|773
1613389200000|2021-02-15 11:40:00|1793.68|1788.18|1797.64|1792.14|1799.24|1793.74|1793.39|1787.89|780
1613389500000|2021-02-15 11:45:00|1797.65|1792.15|1796.38|1790.88|1798.99|1793.49|1796.33|1790.83|523
1613389800000|2021-02-15 11:50:00|1796.4|1790.9|1797.56|1792.06|1797.81|1792.31|1793.21|1787.71|725
1613390100000|2021-02-15 11:55:00|1797.55|1792.05|1792.03|1786.53|1797.63|1792.13|1790.32|1784.82|865
1613390400000|2021-02-15 12:00:00|1792.04|1786.54|1790.37|1784.87|1793.57|1788.07|1786.64|1781.14|815
1613390700000|2021-02-15 12:05:00|1790.41|1784.91|1790.66|1785.16|1792.1|1786.6|1789.34|1783.84|636
1613391000000|2021-02-15 12:10:00|1790.67|1785.17|1787.03|1781.53|1791.6|1786.1|1786.94|1781.44|597
1613391300000|2021-02-15 12:15:00|1787.01|1781.51|1783.84|1778.34|1787.08|1781.58|1782.33|1776.83|651
1613391600000|2021-02-15 12:20:00|1783.88|1778.38|1784.08|1778.58|1786.01|1780.51|1783.38|1777.88|704
1613391900000|2021-02-15 12:25:00|1784.04|1778.54|1785.45|1779.95|1785.68|1780.18|1783.24|1777.74|559
1613392200000|2021-02-15 12:30:00|1785.51|1780.01|1782.37|1776.87|1788.99|1783.49|1781.62|1776.12|802
1613392500000|2021-02-15 12:35:00|1782.36|1776.86|1784.97|1779.47|1787.04|1781.54|1782.29|1776.79|542
1613392800000|2021-02-15 12:40:00|1784.96|1779.46|1792.55|1787.05|1792.97|1787.47|1784.96|1779.46|552
1613393100000|2021-02-15 12:45:00|1792.57|1787.07|1801.15|1795.65|1801.85|1796.35|1790.47|1784.97|741
1613393400000|2021-02-15 12:50:00|1801.09|1795.59|1811.73|1806.23|1812.1|1806.6|1800.81|1795.31|832
1613393700000|2021-02-15 12:55:00|1811.78|1806.28|1808.93|1803.43|1813.03|1807.53|1808.15|1802.65|909
1613394000000|2021-02-15 13:00:00|1809.19|1803.69|1817.1|1811.6|1817.82|1812.32|1809.19|1803.69|830
1613394300000|2021-02-15 13:05:00|1817.09|1811.59|1813.66|1808.16|1817.77|1812.27|1811.94|1806.44|828
1613394600000|2021-02-15 13:10:00|1813.65|1808.15|1814.95|1809.45|1815.02|1809.52|1811.04|1805.54|875
1613394900000|2021-02-15 13:15:00|1814.9|1809.4|1814.41|1808.91|1815.3|1809.8|1811.59|1806.09|869
1613395200000|2021-02-15 13:20:00|1814.49|1808.99|1810.78|1805.28|1814.52|1809.02|1810.71|1805.21|728
1613395500000|2021-02-15 13:25:00|1810.75|1805.25|1810.81|1805.31|1811.32|1805.82|1808.28|1802.78|737
1613395800000|2021-02-15 13:30:00|1810.91|1805.41|1803.42|1797.92|1810.96|1805.46|1801.37|1795.87|727
1613396100000|2021-02-15 13:35:00|1803.66|1798.16|1804.49|1798.99|1805.97|1800.47|1801.11|1795.61|877
1613396400000|2021-02-15 13:40:00|1804.5|1799|1810.45|1804.95|1810.6|1805.1|1804.45|1798.95|853
1613396700000|2021-02-15 13:45:00|1810.4|1804.9|1808.52|1803.02|1810.68|1805.18|1807.14|1801.64|805
1613397000000|2021-02-15 13:50:00|1808.6|1803.1|1806.37|1800.87|1809.92|1804.42|1806.3|1800.8|763
1613397300000|2021-02-15 13:55:00|1806.38|1800.88|1806.8|1801.3|1807.25|1801.75|1805.65|1800.15|709
1613397600000|2021-02-15 14:00:00|1806.81|1801.31|1811.11|1805.61|1815.31|1809.81|1806.8|1801.3|777
1613397900000|2021-02-15 14:05:00|1811.13|1805.63|1814.81|1809.31|1814.99|1809.49|1810.93|1805.43|708
1613398200000|2021-02-15 14:10:00|1814.79|1809.29|1808.07|1802.57|1815.71|1810.21|1807.79|1802.29|691
1613398500000|2021-02-15 14:15:00|1808.15|1802.65|1800.99|1795.49|1810.28|1804.78|1800.71|1795.21|868
1613398800000|2021-02-15 14:20:00|1801.31|1795.81|1804.69|1799.19|1805.91|1800.41|1801.26|1795.76|870
1613399100000|2021-02-15 14:25:00|1804.68|1799.18|1804.59|1799.09|1807.29|1801.79|1802.13|1796.63|925
1613399400000|2021-02-15 14:30:00|1804.56|1799.06|1800.84|1795.34|1807.01|1801.51|1800.81|1795.31|837
1613399700000|2021-02-15 14:35:00|1800.86|1795.36|1798.6|1793.1|1804.49|1798.99|1795.45|1789.95|902
1613400000000|2021-02-15 14:40:00|1798.61|1793.11|1796.96|1791.46|1799.81|1794.31|1794.44|1788.94|894
1613400300000|2021-02-15 14:45:00|1796.68|1791.18|1794.68|1789.18|1799.29|1793.79|1794.67|1789.17|832
1613400600000|2021-02-15 14:50:00|1794.75|1789.25|1797.65|1792.15|1797.92|1792.42|1794.68|1789.18|799
1613400900000|2021-02-15 14:55:00|1797.64|1792.14|1789.11|1783.61|1797.64|1792.14|1788.07|1782.57|766
1613401200000|2021-02-15 15:00:00|1789.12|1783.62|1799.74|1794.24|1799.92|1794.42|1788.78|1783.28|900
1613401500000|2021-02-15 15:05:00|1799.78|1794.28|1798.48|1792.98|1799.96|1794.46|1797.1|1791.6|993
1613401800000|2021-02-15 15:10:00|1798.52|1793.02|1800.15|1794.65|1801.23|1795.73|1798.5|1793|828
1613402100000|2021-02-15 15:15:00|1800.16|1794.66|1800.44|1794.94|1801.66|1796.16|1794.8|1789.3|839
1613402400000|2021-02-15 15:20:00|1800.52|1795.02|1798.25|1792.75|1801.59|1796.09|1798.25|1792.75|804
1613402700000|2021-02-15 15:25:00|1798.27|1792.77|1799.6|1794.1|1800.49|1794.99|1798.1|1792.6|831
1613403000000|2021-02-15 15:30:00|1799.58|1794.08|1801.43|1795.93|1803.92|1798.42|1799.15|1793.65|805
1613403300000|2021-02-15 15:35:00|1801.53|1796.03|1801.36|1795.86|1802.2|1796.7|1800.12|1794.62|740
1613403600000|2021-02-15 15:40:00|1801.35|1795.85|1805.13|1799.63|1806.28|1800.78|1800.44|1794.94|705
1613403900000|2021-02-15 15:45:00|1805.11|1799.61|1808.24|1802.74|1808.24|1802.74|1803.47|1797.97|717
1613404200000|2021-02-15 15:50:00|1808.32|1802.82|1810.88|1805.38|1812.24|1806.74|1808.08|1802.58|845
1613404500000|2021-02-15 15:55:00|1810.97|1805.47|1813.79|1808.29|1813.87|1808.37|1809.79|1804.29|807
1613404800000|2021-02-15 16:00:00|1813.8|1808.3|1827.69|1822.19|1829.43|1823.93|1813.79|1808.29|956
1613405100000|2021-02-15 16:05:00|1827.67|1822.17|1833.4|1827.9|1833.4|1827.9|1825.97|1820.47|936
1613405400000|2021-02-15 16:10:00|1833.43|1827.93|1829.93|1824.43|1833.56|1828.06|1828.59|1823.09|844
1613405700000|2021-02-15 16:15:00|1829.89|1824.39|1833.28|1827.78|1837|1831.5|1829.84|1824.34|978
1613406000000|2021-02-15 16:20:00|1833.33|1827.83|1830.08|1824.58|1833.98|1828.48|1830.08|1824.58|952
1613406300000|2021-02-15 16:25:00|1830.13|1824.63|1826.26|1820.76|1831.25|1825.75|1823.16|1817.66|898
1613406600000|2021-02-15 16:30:00|1826.25|1820.75|1822.23|1816.73|1828.68|1823.18|1821.13|1815.63|897
1613406900000|2021-02-15 16:35:00|1822.22|1816.72|1822.46|1816.96|1823.89|1818.39|1820.58|1815.08|783
1613407200000|2021-02-15 16:40:00|1822.49|1816.99|1825.62|1820.12|1826.41|1820.91|1822.21|1816.71|757
1613407500000|2021-02-15 16:45:00|1825.67|1820.17|1823.81|1818.31|1828.6|1823.1|1823.29|1817.79|779
1613407800000|2021-02-15 16:50:00|1823.78|1818.28|1825.65|1820.15|1828.05|1822.55|1823.7|1818.2|778
1613408100000|2021-02-15 16:55:00|1825.61|1820.11|1823.92|1818.42|1826.13|1820.63|1823.37|1817.87|760
1613408400000|2021-02-15 17:00:00|1823.83|1818.33|1827.44|1821.94|1829.46|1823.96|1823.82|1818.32|993
1613408700000|2021-02-15 17:05:00|1827.4|1821.9|1827.65|1822.15|1830.58|1825.08|1825.94|1820.44|802
1613409000000|2021-02-15 17:10:00|1827.62|1822.12|1820.75|1815.25|1827.69|1822.19|1820.75|1815.25|769
1613409300000|2021-02-15 17:15:00|1820.8|1815.3|1820.94|1815.44|1822.7|1817.2|1816.88|1811.38|883
1613409600000|2021-02-15 17:20:00|1820.95|1815.45|1821.55|1816.05|1822.75|1817.25|1820.82|1815.32|754
1613409900000|2021-02-15 17:25:00|1821.56|1816.06|1820.66|1815.16|1823.07|1817.57|1817.46|1811.96|852
1613410200000|2021-02-15 17:30:00|1820.68|1815.18|1820.66|1815.16|1822.6|1817.1|1819.16|1813.66|845
1613410500000|2021-02-15 17:35:00|1820.72|1815.22|1819.9|1814.4|1823.24|1817.74|1819.41|1813.91|789
1613410800000|2021-02-15 17:40:00|1819.91|1814.41|1815.54|1810.04|1819.91|1814.41|1815.54|1810.04|916
1613411100000|2021-02-15 17:45:00|1815.67|1810.17|1817.47|1811.97|1819.31|1813.81|1815.01|1809.51|682
1613411400000|2021-02-15 17:50:00|1817.42|1811.92|1819.71|1814.21|1820.31|1814.81|1815.91|1810.41|826
1613411700000|2021-02-15 17:55:00|1819.82|1814.32|1821.61|1816.11|1822.48|1816.98|1819.82|1814.32|670
1613412000000|2021-02-15 18:00:00|1821.68|1816.18|1821.92|1816.42|1824.63|1819.13|1818.37|1812.87|793
1613412300000|2021-02-15 18:05:00|1821.95|1816.45|1825.3|1819.8|1825.55|1820.05|1821.33|1815.83|813
1613412600000|2021-02-15 18:10:00|1825.31|1819.81|1824.48|1818.98|1827.58|1822.08|1824.44|1818.94|641
1613412900000|2021-02-15 18:15:00|1824.47|1818.97|1828.06|1822.56|1828.76|1823.26|1824.42|1818.92|727
1613413200000|2021-02-15 18:20:00|1828.1|1822.6|1824.73|1819.23|1828.1|1822.6|1823.71|1818.21|708
1613413500000|2021-02-15 18:25:00|1824.7|1819.2|1821.09|1815.59|1824.77|1819.27|1820.97|1815.47|698
1613413800000|2021-02-15 18:30:00|1821.11|1815.61|1819.32|1813.82|1824.89|1819.39|1819.02|1813.52|805
1613414100000|2021-02-15 18:35:00|1819.31|1813.81|1818.03|1812.53|1820.59|1815.09|1817.82|1812.32|642
1613414400000|2021-02-15 18:40:00|1818.01|1812.51|1818.77|1813.27|1818.89|1813.39|1817.61|1812.11|704
1613414700000|2021-02-15 18:45:00|1818.59|1813.09|1815.82|1810.32|1818.87|1813.37|1814.67|1809.17|751
1613415000000|2021-02-15 18:50:00|1815.86|1810.36|1818.16|1812.66|1819.58|1814.08|1815.76|1810.26|697
1613415300000|2021-02-15 18:55:00|1818.18|1812.68|1809.49|1803.99|1819.89|1814.39|1809.49|1803.99|790
1613415600000|2021-02-15 19:00:00|1809.55|1804.05|1822.94|1817.44|1824.14|1818.64|1809.55|1804.05|868
1613415900000|2021-02-15 19:05:00|1823.22|1817.72|1827.05|1821.55|1827.52|1822.02|1823.22|1817.72|595
1613416200000|2021-02-15 19:10:00|1827.01|1821.51|1827.02|1821.52|1827.77|1822.27|1826.54|1821.04|577
1613416500000|2021-02-15 19:15:00|1827.03|1821.53|1826.94|1821.44|1828.3|1822.8|1826.93|1821.43|319
1613416800000|2021-02-15 19:20:00|1826.98|1821.48|1824.69|1819.19|1827.3|1821.8|1824.24|1818.74|574
1613417100000|2021-02-15 19:25:00|1824.7|1819.2|1828.84|1823.34|1829|1823.5|1823.53|1818.03|525
1613417400000|2021-02-15 19:30:00|1828.86|1823.36|1828.08|1822.58|1829.09|1823.59|1828.06|1822.56|341
1613417700000|2021-02-15 19:35:00|1828.07|1822.57|1824.3|1818.8|1828.54|1823.04|1823.25|1817.75|658
1613418000000|2021-02-15 19:40:00|1824.29|1818.79|1825.85|1820.35|1828.14|1822.64|1824.18|1818.68|667
1613418300000|2021-02-15 19:45:00|1825.84|1820.34|1823.79|1818.29|1826.53|1821.03|1823.58|1818.08|691
1613418600000|2021-02-15 19:50:00|1823.8|1818.3|1825.03|1819.53|1827.36|1821.86|1823.39|1817.89|735
1613418900000|2021-02-15 19:55:00|1825.16|1819.66|1827.89|1822.39|1827.92|1822.42|1825.02|1819.52|582
1613419200000|2021-02-15 20:00:00|1827.86|1822.36|1829.87|1824.37|1830.66|1825.16|1827.83|1822.33|492
1613419500000|2021-02-15 20:05:00|1829.88|1824.38|1829.55|1824.05|1832.23|1826.73|1827.89|1822.39|491
1613419800000|2021-02-15 20:10:00|1829.61|1824.11|1823.46|1817.96|1829.82|1824.32|1821.98|1816.48|683
1613420100000|2021-02-15 20:15:00|1823.48|1817.98|1830.33|1824.83|1830.38|1824.88|1823.36|1817.86|594
1613420400000|2021-02-15 20:20:00|1830.36|1824.86|1837.13|1831.63|1837.21|1831.71|1830.09|1824.59|338
1613420700000|2021-02-15 20:25:00|1837.15|1831.65|1838.17|1832.67|1839.22|1833.72|1835.93|1830.43|452
1613421000000|2021-02-15 20:30:00|1838.2|1832.7|1832.1|1826.6|1839.24|1833.74|1832.08|1826.58|430
1613421300000|2021-02-15 20:35:00|1832.09|1826.59|1832.08|1826.58|1836|1830.5|1831.95|1826.45|460
1613421600000|2021-02-15 20:40:00|1831.98|1826.48|1836.39|1830.89|1836.85|1831.35|1831.92|1826.42|499
1613421900000|2021-02-15 20:45:00|1836.43|1830.93|1836.43|1830.93|1838.94|1833.44|1836.26|1830.76|496
1613422200000|2021-02-15 20:50:00|1836.47|1830.97|1831.09|1825.59|1836.48|1830.98|1829.5|1824|763
1613422500000|2021-02-15 20:55:00|1831.08|1825.58|1829.36|1823.86|1831.45|1825.95|1828.86|1823.36|678
1613422800000|2021-02-15 21:00:00|1829.28|1823.78|1832.77|1827.27|1833.25|1827.75|1829.28|1823.78|725
1613423100000|2021-02-15 21:05:00|1832.73|1827.23|1830.27|1824.77|1833.25|1827.75|1830.27|1824.77|573
1613423400000|2021-02-15 21:10:00|1830.29|1824.79|1826.33|1820.83|1830.34|1824.84|1826.17|1820.67|659
1613423700000|2021-02-15 21:15:00|1826.37|1820.87|1816.72|1811.22|1827.25|1821.75|1814.44|1808.94|901
1613424000000|2021-02-15 21:20:00|1816.77|1811.27|1819.26|1813.76|1824.23|1818.73|1816.7|1811.2|830
1613424300000|2021-02-15 21:25:00|1819.29|1813.79|1814.49|1808.99|1822.63|1817.13|1814.49|1808.99|771
1613424600000|2021-02-15 21:30:00|1814.36|1808.86|1820.15|1814.65|1821.35|1815.85|1814.35|1808.85|823
1613424900000|2021-02-15 21:35:00|1820.22|1814.72|1819.26|1813.76|1821.63|1816.13|1818.63|1813.13|728
1613425200000|2021-02-15 21:40:00|1819.23|1813.73|1813.73|1808.23|1820.85|1815.35|1812.74|1807.24|813
1613425500000|2021-02-15 21:45:00|1813.75|1808.25|1807.43|1801.93|1817.21|1811.71|1806.46|1800.96|752
1613425800000|2021-02-15 21:50:00|1807.37|1801.87|1798.84|1793.34|1810.68|1805.18|1798.71|1793.21|812
1613426100000|2021-02-15 21:55:00|1798.78|1793.28|1791.25|1785.75|1803.14|1797.64|1789.54|1784.04|938
1613426400000|2021-02-15 22:00:00|1791.22|1785.72|1779.61|1774.11|1795.3|1789.8|1776.84|1771.34|1018
1613426700000|2021-02-15 22:05:00|1779.46|1773.96|1773.05|1767.55|1782.08|1776.58|1766.61|1761.11|975
1613427000000|2021-02-15 22:10:00|1772.99|1767.49|1789.45|1783.95|1789.52|1784.02|1772.71|1767.21|685
1613427300000|2021-02-15 22:15:00|1789.46|1783.96|1790.21|1784.71|1798.08|1792.58|1789.46|1783.96|692
1613427600000|2021-02-15 22:20:00|1790.04|1784.54|1791.28|1785.78|1795.28|1789.78|1788.24|1782.74|745
1613427900000|2021-02-15 22:25:00|1791.31|1785.81|1782.16|1776.66|1793.45|1787.95|1781.36|1775.86|767
1613428200000|2021-02-15 22:30:00|1782.17|1776.67|1787.66|1782.16|1788.88|1783.38|1782.17|1776.67|662
1613428500000|2021-02-15 22:35:00|1787.59|1782.09|1787.55|1782.05|1793.89|1788.39|1787.54|1782.04|636
1613428800000|2021-02-15 22:40:00|1787.75|1782.25|1788.77|1783.27|1791.58|1786.08|1786.29|1780.79|566
1613429100000|2021-02-15 22:45:00|1788.73|1783.23|1794.33|1788.83|1794.89|1789.39|1788.36|1782.86|715
1613429400000|2021-02-15 22:50:00|1794.32|1788.82|1794.1|1788.6|1796.79|1791.29|1792.82|1787.32|850
1613429700000|2021-02-15 22:55:00|1794.13|1788.63|1800.21|1794.71|1800.22|1794.72|1793.87|1788.37|781
1613430000000|2021-02-15 23:00:00|1800.06|1794.56|1798.85|1793.35|1801.22|1795.72|1798.67|1793.17|621
1613430300000|2021-02-15 23:05:00|1798.72|1793.22|1807.47|1801.97|1808.94|1803.44|1798.68|1793.18|805
1613430600000|2021-02-15 23:10:00|1807.49|1801.99|1808.85|1803.35|1809.64|1804.14|1806.69|1801.19|721
1613430900000|2021-02-15 23:15:00|1808.81|1803.31|1807.07|1801.57|1808.9|1803.4|1806.49|1800.99|587
1613431200000|2021-02-15 23:20:00|1807.13|1801.63|1805.8|1800.3|1808.86|1803.36|1805.8|1800.3|648
1613431500000|2021-02-15 23:25:00|1805.83|1800.33|1800.91|1795.41|1805.85|1800.35|1798.76|1793.26|797
1613431800000|2021-02-15 23:30:00|1800.95|1795.45|1795.09|1789.59|1801.2|1795.7|1787.46|1781.96|886
1613432100000|2021-02-15 23:35:00|1795.05|1789.55|1792.94|1787.44|1801.9|1796.4|1792.67|1787.17|990
1613432400000|2021-02-15 23:40:00|1792.93|1787.43|1787.86|1782.36|1793.3|1787.8|1785.76|1780.26|1018
1613432700000|2021-02-15 23:45:00|1787.95|1782.45|1775.48|1769.98|1788.18|1782.68|1775.02|1769.52|977
1613433000000|2021-02-15 23:50:00|1775.31|1769.81|1780.12|1774.62|1782.98|1777.48|1773.75|1768.25|1012
1613433300000|2021-02-15 23:55:00|1780.36|1774.86|1782.56|1777.06|1786.47|1780.97|1777.61|1772.11|1008
1613433600000|2021-02-16 00:00:00|1782.68|1777.18|1781.29|1775.79|1786.11|1780.61|1773.51|1768.01|1001
1613433900000|2021-02-16 00:05:00|1781.38|1775.88|1769.42|1763.92|1782.67|1777.17|1769.42|1763.92|1006
1613434200000|2021-02-16 00:10:00|1769.39|1763.89|1766.34|1760.84|1772.69|1767.19|1763.67|1758.17|956
1613434500000|2021-02-16 00:15:00|1766.35|1760.85|1772.82|1767.32|1773.2|1767.7|1766.26|1760.76|965
1613434800000|2021-02-16 00:20:00|1772.85|1767.35|1763.32|1757.82|1776.4|1770.9|1761.81|1756.31|889
1613435100000|2021-02-16 00:25:00|1763.38|1757.88|1764.87|1759.37|1771.64|1766.14|1763.36|1757.86|964
1613435400000|2021-02-16 00:30:00|1764.84|1759.34|1751.84|1746.34|1764.94|1759.44|1751.84|1746.34|995
1613435700000|2021-02-16 00:35:00|1751.79|1746.29|1762.7|1757.2|1762.75|1757.25|1749.39|1743.89|964
1613436000000|2021-02-16 00:40:00|1762.71|1757.21|1773.93|1768.43|1779.02|1773.52|1762.67|1757.17|1029
1613436300000|2021-02-16 00:45:00|1773.94|1768.44|1776.99|1771.49|1777.66|1772.16|1770.62|1765.12|983
1613436600000|2021-02-16 00:50:00|1776.97|1771.47|1777.66|1772.16|1782.08|1776.58|1776.97|1771.47|823
1613436900000|2021-02-16 00:55:00|1777.64|1772.14|1778.11|1772.61|1778.71|1773.21|1773.67|1768.17|862
1613437200000|2021-02-16 01:00:00|1778.12|1772.62|1780.91|1775.41|1783|1777.5|1778.12|1772.62|677
1613437500000|2021-02-16 01:05:00|1780.93|1775.43|1780|1774.5|1782.14|1776.64|1776.17|1770.67|670
1613437800000|2021-02-16 01:10:00|1780.01|1774.51|1781.35|1775.85|1782.23|1776.73|1779.61|1774.11|580
1613438100000|2021-02-16 01:15:00|1781.45|1775.95|1791.73|1786.23|1791.77|1786.27|1780.42|1774.92|746
1613438400000|2021-02-16 01:20:00|1791.68|1786.18|1801.39|1795.89|1803.95|1798.45|1790.32|1784.82|840
1613438700000|2021-02-16 01:25:00|1801.32|1795.82|1797.79|1792.29|1804.82|1799.32|1797.79|1792.29|896
1613439000000|2021-02-16 01:30:00|1797.58|1792.08|1798.92|1793.42|1799.6|1794.1|1796.18|1790.68|894
1613439300000|2021-02-16 01:35:00|1798.88|1793.38|1794.41|1788.91|1798.88|1793.38|1792.76|1787.26|807
1613439600000|2021-02-16 01:40:00|1794.42|1788.92|1795.36|1789.86|1799.68|1794.18|1794.42|1788.92|752
1613439900000|2021-02-16 01:45:00|1795.4|1789.9|1798.76|1793.26|1799.29|1793.79|1794.92|1789.42|599
1613440200000|2021-02-16 01:50:00|1798.71|1793.21|1797.42|1791.92|1798.92|1793.42|1792.12|1786.62|691
1613440500000|2021-02-16 01:55:00|1797.48|1791.98|1803.92|1798.42|1803.92|1798.42|1796.66|1791.16|719
1613440800000|2021-02-16 02:00:00|1803.94|1798.44|1800.21|1794.71|1804.37|1798.87|1798.6|1793.1|657
1613441100000|2021-02-16 02:05:00|1800.24|1794.74|1804.51|1799.01|1804.71|1799.21|1800.11|1794.61|595
1613441400000|2021-02-16 02:10:00|1804.53|1799.03|1801.95|1796.45|1804.69|1799.19|1800.93|1795.43|588
1613441700000|2021-02-16 02:15:00|1802|1796.5|1804.11|1798.61|1804.23|1798.73|1798.44|1792.94|707
1613442000000|2021-02-16 02:20:00|1804.14|1798.64|1809.06|1803.56|1809.23|1803.73|1802.95|1797.45|639
1613442300000|2021-02-16 02:25:00|1809.08|1803.58|1805.57|1800.07|1809.13|1803.63|1803.48|1797.98|672
1613442600000|2021-02-16 02:30:00|1805.64|1800.14|1804.89|1799.39|1807.42|1801.92|1804.35|1798.85|624
1613442900000|2021-02-16 02:35:00|1804.93|1799.43|1805.07|1799.57|1808.18|1802.68|1804.42|1798.92|683
1613443200000|2021-02-16 02:40:00|1805.16|1799.66|1804.54|1799.04|1805.74|1800.24|1802.85|1797.35|691
1613443500000|2021-02-16 02:45:00|1804.56|1799.06|1804.1|1798.6|1805.84|1800.34|1803.01|1797.51|592
1613443800000|2021-02-16 02:50:00|1804.04|1798.54|1802.09|1796.59|1806.13|1800.63|1802.06|1796.56|715
1613444100000|2021-02-16 02:55:00|1802.1|1796.6|1802.3|1796.8|1803.84|1798.34|1801.91|1796.41|572
1613444400000|2021-02-16 03:00:00|1802.29|1796.79|1801.7|1796.2|1804.45|1798.95|1801.06|1795.56|512
1613444700000|2021-02-16 03:05:00|1801.67|1796.17|1801.66|1796.16|1803.19|1797.69|1800.54|1795.04|570
1613445000000|2021-02-16 03:10:00|1801.54|1796.04|1808.55|1803.05|1809.49|1803.99|1800.82|1795.32|584
1613445300000|2021-02-16 03:15:00|1808.53|1803.03|1818.62|1813.12|1818.62|1813.12|1808.15|1802.65|783
1613445600000|2021-02-16 03:20:00|1818.56|1813.06|1826.03|1820.53|1826.13|1820.63|1818.22|1812.72|911
1613445900000|2021-02-16 03:25:00|1826|1820.5|1823.73|1818.23|1826|1820.5|1821.88|1816.38|759
1613446200000|2021-02-16 03:30:00|1823.72|1818.22|1828.43|1822.93|1828.95|1823.45|1822.73|1817.23|794
1613446500000|2021-02-16 03:35:00|1828.49|1822.99|1822.08|1816.58|1828.9|1823.4|1821.78|1816.28|819
1613446800000|2021-02-16 03:40:00|1822.07|1816.57|1815.93|1810.43|1822.45|1816.95|1814.63|1809.13|845
1613447100000|2021-02-16 03:45:00|1815.92|1810.42|1818.55|1813.05|1818.93|1813.43|1812.44|1806.94|788
1613447400000|2021-02-16 03:50:00|1818.59|1813.09|1819.49|1813.99|1820.39|1814.89|1818.11|1812.61|669
1613447700000|2021-02-16 03:55:00|1819.45|1813.95|1823.21|1817.71|1823.35|1817.85|1817.29|1811.79|824
1613448000000|2021-02-16 04:00:00|1823.22|1817.72|1815.59|1810.09|1823.25|1817.75|1815.59|1810.09|759
1613448300000|2021-02-16 04:05:00|1815.6|1810.1|1816.77|1811.27|1816.93|1811.43|1813.45|1807.95|735
1613448600000|2021-02-16 04:10:00|1816.8|1811.3|1817.24|1811.74|1817.99|1812.49|1815.7|1810.2|674
1613448900000|2021-02-16 04:15:00|1817.4|1811.9|1823.71|1818.21|1826.47|1820.97|1817.11|1811.61|1030
1613449200000|2021-02-16 04:20:00|1823.69|1818.19|1818.8|1813.3|1823.72|1818.22|1815.1|1809.6|1005
1613449500000|2021-02-16 04:25:00|1818.79|1813.29|1820.36|1814.86|1820.96|1815.46|1816.26|1810.76|837
1613449800000|2021-02-16 04:30:00|1820.35|1814.85|1827.14|1821.64|1827.29|1821.79|1820.14|1814.64|787
1613450100000|2021-02-16 04:35:00|1827.13|1821.63|1825.49|1819.99|1828.68|1823.18|1822.32|1816.82|653
1613450400000|2021-02-16 04:40:00|1825.48|1819.98|1819.02|1813.52|1825.7|1820.2|1819.02|1813.52|759
1613450700000|2021-02-16 04:45:00|1819.11|1813.61|1816.76|1811.26|1820.37|1814.87|1814.5|1809|937
1613451000000|2021-02-16 04:50:00|1816.77|1811.27|1814.16|1808.66|1817.55|1812.05|1813.16|1807.66|797
1613451300000|2021-02-16 04:55:00|1814.26|1808.76|1815.03|1809.53|1815.85|1810.35|1813.79|1808.29|693
1613451600000|2021-02-16 05:00:00|1815.05|1809.55|1816.23|1810.73|1818.67|1813.17|1814.43|1808.93|713
1613451900000|2021-02-16 05:05:00|1816.39|1810.89|1812.89|1807.39|1817.31|1811.81|1808.03|1802.53|737
1613452200000|2021-02-16 05:10:00|1812.87|1807.37|1816.83|1811.33|1817.1|1811.6|1812.55|1807.05|849
1613452500000|2021-02-16 05:15:00|1816.85|1811.35|1816.6|1811.1|1817.23|1811.73|1815.56|1810.06|665
1613452800000|2021-02-16 05:20:00|1816.55|1811.05|1818.9|1813.4|1818.95|1813.45|1816.46|1810.96|782
1613453100000|2021-02-16 05:25:00|1818.89|1813.39|1818.36|1812.86|1821.54|1816.04|1817.86|1812.36|695
1613453400000|2021-02-16 05:30:00|1818.32|1812.82|1813.26|1807.76|1818.33|1812.83|1808.85|1803.35|819
1613453700000|2021-02-16 05:35:00|1813.36|1807.86|1812.91|1807.41|1814.37|1808.87|1811.97|1806.47|651
1613454000000|2021-02-16 05:40:00|1812.94|1807.44|1812.88|1807.38|1813.49|1807.99|1810.97|1805.47|607
1613454300000|2021-02-16 05:45:00|1812.87|1807.37|1808.06|1802.56|1812.87|1807.37|1805.97|1800.47|729
1613454600000|2021-02-16 05:50:00|1808.01|1802.51|1809.35|1803.85|1810.92|1805.42|1807.44|1801.94|684
1613454900000|2021-02-16 05:55:00|1809.3|1803.8|1810.83|1805.33|1810.84|1805.34|1807.93|1802.43|750
1613455200000|2021-02-16 06:00:00|1810.79|1805.29|1809.59|1804.09|1811.96|1806.46|1809.17|1803.67|557
1613455500000|2021-02-16 06:05:00|1809.63|1804.13|1806.01|1800.51|1809.67|1804.17|1803.18|1797.68|784
1613455800000|2021-02-16 06:10:00|1805.56|1800.06|1808.97|1803.47|1809.01|1803.51|1805.15|1799.65|609
1613456100000|2021-02-16 06:15:00|1809|1803.5|1800.52|1795.02|1809|1803.5|1800.29|1794.79|791
1613456400000|2021-02-16 06:20:00|1800.27|1794.77|1788.52|1783.02|1801.93|1796.43|1783.37|1777.87|965
1613456700000|2021-02-16 06:25:00|1788.25|1782.75|1793.6|1788.1|1794.23|1788.73|1786.68|1781.18|950
1613457000000|2021-02-16 06:30:00|1793.55|1788.05|1799.93|1794.43|1800.09|1794.59|1792.19|1786.69|752
1613457300000|2021-02-16 06:35:00|1799.96|1794.46|1800.75|1795.25|1801.8|1796.3|1798.91|1793.41|719
1613457600000|2021-02-16 06:40:00|1800.76|1795.26|1797.69|1792.19|1801.03|1795.53|1794.8|1789.3|721
1613457900000|2021-02-16 06:45:00|1798.35|1792.85|1801.28|1795.78|1803.61|1798.11|1798.07|1792.57|682
1613458200000|2021-02-16 06:50:00|1801.34|1795.84|1797.37|1791.87|1801.34|1795.84|1797.08|1791.58|642
1613458500000|2021-02-16 06:55:00|1797.35|1791.85|1799.49|1793.99|1799.5|1794|1796.42|1790.92|669
1613458800000|2021-02-16 07:00:00|1799.48|1793.98|1801.69|1796.19|1804.69|1799.19|1793.39|1787.89|897
1613459100000|2021-02-16 07:05:00|1801.68|1796.18|1797.76|1792.26|1801.73|1796.23|1797.39|1791.89|831
1613459400000|2021-02-16 07:10:00|1797.75|1792.25|1799.99|1794.49|1801.99|1796.49|1797.71|1792.21|683
1613459700000|2021-02-16 07:15:00|1800.1|1794.6|1796.22|1790.72|1800.1|1794.6|1794.86|1789.36|761
1613460000000|2021-02-16 07:20:00|1796.23|1790.73|1793.98|1788.48|1796.89|1791.39|1793.21|1787.71|680
1613460300000|2021-02-16 07:25:00|1793.93|1788.43|1791.49|1785.99|1794.98|1789.48|1789.22|1783.72|720
1613460600000|2021-02-16 07:30:00|1791.47|1785.97|1793.55|1788.05|1794.49|1788.99|1788.24|1782.74|720
1613460900000|2021-02-16 07:35:00|1793.51|1788.01|1794.4|1788.9|1798.33|1792.83|1791.23|1785.73|711
1613461200000|2021-02-16 07:40:00|1794.39|1788.89|1797.69|1792.19|1799.24|1793.74|1793.47|1787.97|696
1613461500000|2021-02-16 07:45:00|1797.72|1792.22|1796.85|1791.35|1798.82|1793.32|1795.09|1789.59|693
1613461800000|2021-02-16 07:50:00|1796.84|1791.34|1800.32|1794.82|1800.32|1794.82|1795.75|1790.25|664
1613462100000|2021-02-16 07:55:00|1800.24|1794.74|1801.11|1795.61|1802.2|1796.7|1798.65|1793.15|736
1613462400000|2021-02-16 08:00:00|1801.09|1795.59|1804.02|1798.52|1804.17|1798.67|1797.78|1792.28|811
1613462700000|2021-02-16 08:05:00|1804.01|1798.51|1801.81|1796.31|1804.02|1798.52|1801.25|1795.75|432
1613463000000|2021-02-16 08:10:00|1801.77|1796.27|1798.27|1792.77|1802.14|1796.64|1797.83|1792.33|483
1613463300000|2021-02-16 08:15:00|1798.43|1792.93|1798.41|1792.91|1801.18|1795.68|1794.94|1789.44|685
1613463600000|2021-02-16 08:20:00|1798.3|1792.8|1799.8|1794.3|1800.03|1794.53|1795.22|1789.72|648
1613463900000|2021-02-16 08:25:00|1799.85|1794.35|1807.01|1801.51|1809.12|1803.62|1799.8|1794.3|753
1613464200000|2021-02-16 08:30:00|1806.99|1801.49|1800.67|1795.17|1807.86|1802.36|1799.85|1794.35|690
1613464500000|2021-02-16 08:35:00|1800.7|1795.2|1805.15|1799.65|1805.87|1800.37|1797.56|1792.06|562
1613464800000|2021-02-16 08:40:00|1805.09|1799.59|1808.34|1802.84|1809.46|1803.96|1802.73|1797.23|594
1613465100000|2021-02-16 08:45:00|1808.33|1802.83|1805.04|1799.54|1808.41|1802.91|1803.77|1798.27|654
1613465400000|2021-02-16 08:50:00|1804.91|1799.41|1804.87|1799.37|1805.54|1800.04|1801.86|1796.36|575
1613465700000|2021-02-16 08:55:00|1804.89|1799.39|1811.36|1805.86|1811.39|1805.89|1804.39|1798.89|507
1613466000000|2021-02-16 09:00:00|1811.35|1805.85|1808.48|1802.98|1811.35|1805.85|1807.8|1802.3|702
1613466300000|2021-02-16 09:05:00|1808.52|1803.02|1806.65|1801.15|1808.65|1803.15|1805.93|1800.43|634
1613466600000|2021-02-16 09:10:00|1806.75|1801.25|1805.27|1799.77|1806.75|1801.25|1804.4|1798.9|508
1613466900000|2021-02-16 09:15:00|1805.25|1799.75|1804.82|1799.32|1805.74|1800.24|1804.6|1799.1|421
1613467200000|2021-02-16 09:20:00|1804.8|1799.3|1804.02|1798.52|1805|1799.5|1803.5|1798|639
1613467500000|2021-02-16 09:25:00|1803.97|1798.47|1804.35|1798.85|1804.83|1799.33|1799.35|1793.85|448
1613467800000|2021-02-16 09:30:00|1804.39|1798.89|1802.52|1797.02|1804.77|1799.27|1800.94|1795.44|555
1613468100000|2021-02-16 09:35:00|1802.51|1797.01|1802.98|1797.48|1804.13|1798.63|1799.27|1793.77|524
1613468400000|2021-02-16 09:40:00|1802.99|1797.49|1803.38|1797.88|1803.38|1797.88|1801.81|1796.31|409
1613468700000|2021-02-16 09:45:00|1803.48|1797.98|1802.3|1796.8|1803.76|1798.26|1801.43|1795.93|512
1613469000000|2021-02-16 09:50:00|1802.29|1796.79|1805.83|1800.33|1805.85|1800.35|1802.29|1796.79|568
1613469300000|2021-02-16 09:55:00|1805.69|1800.19|1805.21|1799.71|1807.12|1801.62|1804.9|1799.4|411
1613469600000|2021-02-16 10:00:00|1805.2|1799.7|1801.82|1796.32|1807.05|1801.55|1801.82|1796.32|610
1613469900000|2021-02-16 10:05:00|1801.81|1796.31|1806.08|1800.58|1806.22|1800.72|1801.11|1795.61|570
1613470200000|2021-02-16 10:10:00|1806.07|1800.57|1807.14|1801.64|1808.09|1802.59|1805.13|1799.63|539
1613470500000|2021-02-16 10:15:00|1807.1|1801.6|1802.31|1796.81|1807.19|1801.69|1802.28|1796.78|670
1613470800000|2021-02-16 10:20:00|1802.33|1796.83|1800.18|1794.68|1804.12|1798.62|1800.17|1794.67|726
1613471100000|2021-02-16 10:25:00|1800.26|1794.76|1800.72|1795.22|1802.18|1796.68|1799.9|1794.4|597
1613471400000|2021-02-16 10:30:00|1800.73|1795.23|1803.22|1797.72|1803.51|1798.01|1800.62|1795.12|622
1613471700000|2021-02-16 10:35:00|1803.21|1797.71|1797.55|1792.05|1804.63|1799.13|1797.48|1791.98|536
1613472000000|2021-02-16 10:40:00|1797.39|1791.89|1792.08|1786.58|1798.44|1792.94|1790.22|1784.72|778
1613472300000|2021-02-16 10:45:00|1792.07|1786.57|1796.31|1790.81|1796.67|1791.17|1791.81|1786.31|748
1613472600000|2021-02-16 10:50:00|1796.29|1790.79|1797.56|1792.06|1798.46|1792.96|1794.83|1789.33|736
1613472900000|2021-02-16 10:55:00|1797.46|1791.96|1797.29|1791.79|1798.6|1793.1|1795.38|1789.88|651
1613473200000|2021-02-16 11:00:00|1797.28|1791.78|1792.22|1786.72|1797.39|1791.89|1791.74|1786.24|720
1613473500000|2021-02-16 11:05:00|1792.23|1786.73|1788.37|1782.87|1792.31|1786.81|1786.49|1780.99|833
1613473800000|2021-02-16 11:10:00|1788.35|1782.85|1787.22|1781.72|1790.74|1785.24|1781.86|1776.36|916
1613474100000|2021-02-16 11:15:00|1787.29|1781.79|1789.55|1784.05|1789.95|1784.45|1784.57|1779.07|726
1613474400000|2021-02-16 11:20:00|1789.51|1784.01|1787.95|1782.45|1790.04|1784.54|1786.65|1781.15|722
1613474700000|2021-02-16 11:25:00|1787.92|1782.42|1788.82|1783.32|1789.44|1783.94|1786.65|1781.15|749
1613475000000|2021-02-16 11:30:00|1788.8|1783.3|1787.32|1781.82|1788.92|1783.42|1784.49|1778.99|634
1613475300000|2021-02-16 11:35:00|1787.33|1781.83|1793.51|1788.01|1793.87|1788.37|1787.3|1781.8|760
1613475600000|2021-02-16 11:40:00|1793.48|1787.98|1787.77|1782.27|1794.06|1788.56|1787.73|1782.23|669
1613475900000|2021-02-16 11:45:00|1787.73|1782.23|1789.43|1783.93|1792.03|1786.53|1787.73|1782.23|761
1613476200000|2021-02-16 11:50:00|1789.44|1783.94|1785.56|1780.06|1790.36|1784.86|1785.2|1779.7|759
1613476500000|2021-02-16 11:55:00|1785.59|1780.09|1785.81|1780.31|1788.45|1782.95|1785.03|1779.53|798
1613476800000|2021-02-16 12:00:00|1785.99|1780.49|1779.55|1774.05|1786.01|1780.51|1773.33|1767.83|1014
1613477100000|2021-02-16 12:05:00|1779.53|1774.03|1796.67|1791.17|1796.67|1791.17|1779.19|1773.69|848
1613477400000|2021-02-16 12:10:00|1796.68|1791.18|1802.14|1796.64|1805.3|1799.8|1794.27|1788.77|946
1613477700000|2021-02-16 12:15:00|1802.09|1796.59|1800.43|1794.93|1810.02|1804.52|1799.41|1793.91|956
1613478000000|2021-02-16 12:20:00|1800.38|1794.88|1806.16|1800.66|1806.38|1800.88|1799.82|1794.32|1020
1613478300000|2021-02-16 12:25:00|1806.23|1800.73|1813.28|1807.78|1814.97|1809.47|1804.51|1799.01|1041
1613478600000|2021-02-16 12:30:00|1813.3|1807.8|1821.92|1816.42|1826.65|1821.15|1813.3|1807.8|900
1613478900000|2021-02-16 12:35:00|1821.96|1816.46|1793.66|1788.16|1826.73|1821.23|1793.66|1788.16|1000
1613479200000|2021-02-16 12:40:00|1794.36|1788.86|1803.83|1798.33|1810.2|1804.7|1793.29|1787.79|938
1613479500000|2021-02-16 12:45:00|1803.87|1798.37|1806.06|1800.56|1815.59|1810.09|1803.18|1797.68|931
1613479800000|2021-02-16 12:50:00|1806.07|1800.57|1806.47|1800.97|1809.64|1804.14|1801.92|1796.42|674
1613480100000|2021-02-16 12:55:00|1806.49|1800.99|1804.36|1798.86|1808.61|1803.11|1803.08|1797.58|961
1613480400000|2021-02-16 13:00:00|1804.33|1798.83|1798.48|1792.98|1808.52|1803.02|1798.33|1792.83|921
1613480700000|2021-02-16 13:05:00|1797.98|1792.48|1798.28|1792.78|1800.34|1794.84|1797|1791.5|1027
1613481000000|2021-02-16 13:10:00|1798.2|1792.7|1795.05|1789.55|1798.52|1793.02|1792.77|1787.27|793
1613481300000|2021-02-16 13:15:00|1795.18|1789.68|1797.39|1791.89|1801.56|1796.06|1794.02|1788.52|728
1613481600000|2021-02-16 13:20:00|1797.45|1791.95|1799.22|1793.72|1801.32|1795.82|1797.23|1791.73|739
1613481900000|2021-02-16 13:25:00|1799.27|1793.77|1798.79|1793.29|1800.57|1795.07|1796.1|1790.6|773
1613482200000|2021-02-16 13:30:00|1798.83|1793.33|1787.01|1781.51|1798.94|1793.44|1785.98|1780.48|938
1613482500000|2021-02-16 13:35:00|1786.97|1781.47|1781.14|1775.64|1786.97|1781.47|1780.17|1774.67|936
1613482800000|2021-02-16 13:40:00|1781.01|1775.51|1783.23|1777.73|1785.29|1779.79|1780.97|1775.47|859
1613483100000|2021-02-16 13:45:00|1783.22|1777.72|1783.66|1778.16|1785.53|1780.03|1781.34|1775.84|786
1613483400000|2021-02-16 13:50:00|1783.67|1778.17|1783.03|1777.53|1785.27|1779.77|1780.61|1775.11|817
1613483700000|2021-02-16 13:55:00|1783.14|1777.64|1778.35|1772.85|1784.46|1778.96|1777.95|1772.45|687
1613484000000|2021-02-16 14:00:00|1778.48|1772.98|1765.88|1760.38|1779.35|1773.85|1764.32|1758.82|864
1613484300000|2021-02-16 14:05:00|1765.96|1760.46|1774.25|1768.75|1777.55|1772.05|1765.93|1760.43|788
1613484600000|2021-02-16 14:10:00|1774.26|1768.76|1771.32|1765.82|1774.44|1768.94|1769.05|1763.55|885
1613484900000|2021-02-16 14:15:00|1771.41|1765.91|1775.4|1769.9|1778.26|1772.76|1770.16|1764.66|925
1613485200000|2021-02-16 14:20:00|1775.41|1769.91|1781.69|1776.19|1782.09|1776.59|1774.83|1769.33|772
1613485500000|2021-02-16 14:25:00|1781.55|1776.05|1783.18|1777.68|1784.47|1778.97|1780.47|1774.97|676
1613485800000|2021-02-16 14:30:00|1783.19|1777.69|1783.09|1777.59|1783.99|1778.49|1781.56|1776.06|587
1613486100000|2021-02-16 14:35:00|1783.08|1777.58|1783.58|1778.08|1784.29|1778.79|1778.04|1772.54|686
1613486400000|2021-02-16 14:40:00|1783.52|1778.02|1788.33|1782.83|1788.78|1783.28|1781.1|1775.6|596
1613486700000|2021-02-16 14:45:00|1788.29|1782.79|1786.61|1781.11|1791.75|1786.25|1785.63|1780.13|622
1613487000000|2021-02-16 14:50:00|1786.71|1781.21|1787.8|1782.3|1788.82|1783.32|1786.58|1781.08|771
1613487300000|2021-02-16 14:55:00|1787.78|1782.28|1785.73|1780.23|1787.98|1782.48|1782.17|1776.67|816
1613487600000|2021-02-16 15:00:00|1786.11|1780.61|1787.75|1782.25|1787.75|1782.25|1783.39|1777.89|764
1613487900000|2021-02-16 15:05:00|1787.72|1782.22|1788.92|1783.42|1791.7|1786.2|1787.72|1782.22|595
1613488200000|2021-02-16 15:10:00|1788.91|1783.41|1790.78|1785.28|1791.3|1785.8|1788.12|1782.62|774
1613488500000|2021-02-16 15:15:00|1790.79|1785.29|1792.49|1786.99|1794.8|1789.3|1790.59|1785.09|673
1613488800000|2021-02-16 15:20:00|1792.46|1786.96|1793.15|1787.65|1797.33|1791.83|1792.46|1786.96|826
1613489100000|2021-02-16 15:25:00|1793.13|1787.63|1793.8|1788.3|1794.88|1789.38|1792.68|1787.18|734
1613489400000|2021-02-16 15:30:00|1793.99|1788.49|1789.01|1783.51|1794.78|1789.28|1787.22|1781.72|759
1613489700000|2021-02-16 15:35:00|1788.96|1783.46|1788.83|1783.33|1791.4|1785.9|1786.71|1781.21|753
1613490000000|2021-02-16 15:40:00|1788.73|1783.23|1789.74|1784.24|1790.79|1785.29|1785.13|1779.63|880
1613490300000|2021-02-16 15:45:00|1789.69|1784.19|1785.34|1779.84|1789.7|1784.2|1784.89|1779.39|829
1613490600000|2021-02-16 15:50:00|1785.35|1779.85|1780.37|1774.87|1789.76|1784.26|1779.12|1773.62|912
1613490900000|2021-02-16 15:55:00|1780.28|1774.78|1778.08|1772.58|1785.17|1779.67|1777.59|1772.09|998
1613491200000|2021-02-16 16:00:00|1778.06|1772.56|1778.68|1773.18|1784.41|1778.91|1775.23|1769.73|958
1613491500000|2021-02-16 16:05:00|1778.67|1773.17|1776.01|1770.51|1781.18|1775.68|1772.68|1767.18|915
1613491800000|2021-02-16 16:10:00|1776.76|1771.26|1774.87|1769.37|1777.68|1772.18|1774.85|1769.35|741
1613492100000|2021-02-16 16:15:00|1774.62|1769.12|1767.66|1762.16|1775.15|1769.65|1767.33|1761.83|905
1613492400000|2021-02-16 16:20:00|1767.65|1762.15|1775.44|1769.94|1775.62|1770.12|1767.38|1761.88|955
1613492700000|2021-02-16 16:25:00|1775.6|1770.1|1766.75|1761.25|1775.88|1770.38|1765.96|1760.46|890
1613493000000|2021-02-16 16:30:00|1766.67|1761.17|1769.86|1764.36|1770.32|1764.82|1766.13|1760.63|737
1613493300000|2021-02-16 16:35:00|1769.72|1764.22|1769.55|1764.05|1770.41|1764.91|1765.74|1760.24|650
1613493600000|2021-02-16 16:40:00|1769.62|1764.12|1770.4|1764.9|1773.7|1768.2|1769.05|1763.55|672
1613493900000|2021-02-16 16:45:00|1770.39|1764.89|1760.15|1754.65|1770.52|1765.02|1759.4|1753.9|850
1613494200000|2021-02-16 16:50:00|1760.27|1754.77|1759.96|1754.46|1762.08|1756.58|1757.17|1751.67|854
1613494500000|2021-02-16 16:55:00|1759.89|1754.39|1751.19|1745.69|1759.93|1754.43|1751.19|1745.69|782
1613494800000|2021-02-16 17:00:00|1751.44|1745.94|1764.61|1759.11|1765.85|1760.35|1751.44|1745.94|892
1613495100000|2021-02-16 17:05:00|1764.51|1759.01|1758.51|1753.01|1767.86|1762.36|1757.65|1752.15|869
1613495400000|2021-02-16 17:10:00|1758.22|1752.72|1763.98|1758.48|1766.48|1760.98|1757.91|1752.41|921
1613495700000|2021-02-16 17:15:00|1764.02|1758.52|1762.48|1756.98|1764.56|1759.06|1759.66|1754.16|847
1613496000000|2021-02-16 17:20:00|1762.54|1757.04|1762.28|1756.78|1765.46|1759.96|1760.98|1755.48|827
1613496300000|2021-02-16 17:25:00|1762.07|1756.57|1761.61|1756.11|1762.77|1757.27|1760.4|1754.9|735
1613496600000|2021-02-16 17:30:00|1761.59|1756.09|1747.38|1741.88|1762.1|1756.6|1745.86|1740.36|738
1613496900000|2021-02-16 17:35:00|1747.4|1741.9|1755.2|1749.7|1755.57|1750.07|1747.4|1741.9|970
1613497200000|2021-02-16 17:40:00|1755.21|1749.71|1757.59|1752.09|1761.17|1755.67|1755.2|1749.7|744
1613497500000|2021-02-16 17:45:00|1757.58|1752.08|1759.16|1753.66|1763.02|1757.52|1757.03|1751.53|764
1613497800000|2021-02-16 17:50:00|1759.19|1753.69|1760.53|1755.03|1761.7|1756.2|1758.85|1753.35|617
1613498100000|2021-02-16 17:55:00|1760.51|1755.01|1756.46|1750.96|1762.36|1756.86|1755.4|1749.9|672
1613498400000|2021-02-16 18:00:00|1756.47|1750.97|1742.92|1737.42|1756.47|1750.97|1740.52|1735.02|902
1613498700000|2021-02-16 18:05:00|1742.96|1737.46|1735.9|1730.4|1744.63|1739.13|1734.86|1729.36|718
1613499000000|2021-02-16 18:10:00|1735.79|1730.29|1729.97|1724.47|1741.11|1735.61|1729.95|1724.45|799
1613499300000|2021-02-16 18:15:00|1729.76|1724.26|1742.83|1737.33|1745.21|1739.71|1729.76|1724.26|827
1613499600000|2021-02-16 18:20:00|1742.81|1737.31|1747.26|1741.76|1748.66|1743.16|1741.51|1736.01|527
1613499900000|2021-02-16 18:25:00|1747.28|1741.78|1749.2|1743.7|1750.08|1744.58|1746.12|1740.62|787
1613500200000|2021-02-16 18:30:00|1749.21|1743.71|1747.73|1742.23|1749.24|1743.74|1745.94|1740.44|849
1613500500000|2021-02-16 18:35:00|1747.77|1742.27|1747.75|1742.25|1748.43|1742.93|1746.67|1741.17|672
1613500800000|2021-02-16 18:40:00|1747.77|1742.27|1750.11|1744.61|1754.39|1748.89|1747.75|1742.25|777
1613501100000|2021-02-16 18:45:00|1750|1744.5|1758.95|1753.45|1758.97|1753.47|1748.55|1743.05|765
1613501400000|2021-02-16 18:50:00|1758.85|1753.35|1765.32|1759.82|1766.19|1760.69|1758.85|1753.35|791
1613501700000|2021-02-16 18:55:00|1765.21|1759.71|1762.84|1757.34|1765.24|1759.74|1761.96|1756.46|746
1613502000000|2021-02-16 19:00:00|1762.82|1757.32|1763.13|1757.63|1763.94|1758.44|1760.57|1755.07|639
1613502300000|2021-02-16 19:05:00|1763.11|1757.61|1766.44|1760.94|1766.44|1760.94|1762.32|1756.82|716
1613502600000|2021-02-16 19:10:00|1766.46|1760.96|1764.99|1759.49|1766.53|1761.03|1762.93|1757.43|770
1613502900000|2021-02-16 19:15:00|1765.01|1759.51|1764.12|1758.62|1765.52|1760.02|1762.9|1757.4|739
1613503200000|2021-02-16 19:20:00|1764.08|1758.58|1762.04|1756.54|1764.4|1758.9|1758.54|1753.04|829
1613503500000|2021-02-16 19:25:00|1762.1|1756.6|1764.36|1758.86|1764.53|1759.03|1762.1|1756.6|776
1613503800000|2021-02-16 19:30:00|1764.37|1758.87|1757.51|1752.01|1764.51|1759.01|1755.31|1749.81|790
1613504100000|2021-02-16 19:35:00|1757.54|1752.04|1755.54|1750.04|1762.33|1756.83|1754.76|1749.26|863
1613504400000|2021-02-16 19:40:00|1755.48|1749.98|1756.64|1751.14|1759.57|1754.07|1755.46|1749.96|808
1613504700000|2021-02-16 19:45:00|1756.54|1751.04|1761.79|1756.29|1764.94|1759.44|1756.54|1751.04|814
1613505000000|2021-02-16 19:50:00|1761.87|1756.37|1760.13|1754.63|1765.36|1759.86|1759.05|1753.55|876
1613505300000|2021-02-16 19:55:00|1760.09|1754.59|1756.46|1750.96|1761.43|1755.93|1756.46|1750.96|794
1613505600000|2021-02-16 20:00:00|1756.43|1750.93|1745.57|1740.07|1756.43|1750.93|1744.09|1738.59|985
1613505900000|2021-02-16 20:05:00|1745.67|1740.17|1745.32|1739.82|1748.4|1742.9|1744.05|1738.55|732
1613506200000|2021-02-16 20:10:00|1745.29|1739.79|1741.74|1736.24|1746.57|1741.07|1740.38|1734.88|863
1613506500000|2021-02-16 20:15:00|1741.71|1736.21|1738.49|1732.99|1742.04|1736.54|1735.96|1730.46|711
1613506800000|2021-02-16 20:20:00|1739.13|1733.63|1740.56|1735.06|1740.98|1735.48|1734.52|1729.02|936
1613507100000|2021-02-16 20:25:00|1740.53|1735.03|1739.03|1733.53|1743.51|1738.01|1736.83|1731.33|899
1613507400000|2021-02-16 20:30:00|1739.01|1733.51|1737.49|1731.99|1741.61|1736.11|1734.93|1729.43|952
1613507700000|2021-02-16 20:35:00|1737.48|1731.98|1742.7|1737.2|1743.57|1738.07|1735.41|1729.91|911
1613508000000|2021-02-16 20:40:00|1742.83|1737.33|1743.73|1738.23|1744.96|1739.46|1740.75|1735.25|850
1613508300000|2021-02-16 20:45:00|1743.71|1738.21|1750.28|1744.78|1750.3|1744.8|1743.48|1737.98|861
1613508600000|2021-02-16 20:50:00|1750.27|1744.77|1753.07|1747.57|1753.11|1747.61|1748.57|1743.07|776
1613508900000|2021-02-16 20:55:00|1753.14|1747.64|1756.65|1751.15|1756.68|1751.18|1752.29|1746.79|838
1613509200000|2021-02-16 21:00:00|1756.46|1750.96|1754.62|1749.12|1757.19|1751.69|1754.47|1748.97|753
1613509500000|2021-02-16 21:05:00|1754.66|1749.16|1751.92|1746.42|1755.43|1749.93|1751.51|1746.01|816
1613509800000|2021-02-16 21:10:00|1751.91|1746.41|1745.13|1739.63|1752.65|1747.15|1744.16|1738.66|874
1613510100000|2021-02-16 21:15:00|1744.9|1739.4|1743.04|1737.54|1746.34|1740.84|1741.6|1736.1|880
1613510400000|2021-02-16 21:20:00|1743.05|1737.55|1747.9|1742.4|1747.9|1742.4|1742.3|1736.8|773
1613510700000|2021-02-16 21:25:00|1747.92|1742.42|1746.35|1740.85|1749.85|1744.35|1745.29|1739.79|745
1613511000000|2021-02-16 21:30:00|1746.38|1740.88|1751.36|1745.86|1751.36|1745.86|1746.35|1740.85|700
1613511300000|2021-02-16 21:35:00|1751.37|1745.87|1752.46|1746.96|1755.51|1750.01|1745.92|1740.42|838
1613511600000|2021-02-16 21:40:00|1752.54|1747.04|1752.8|1747.3|1753.98|1748.48|1746.33|1740.83|932
1613511900000|2021-02-16 21:45:00|1752.75|1747.25|1753.66|1748.16|1758.19|1752.69|1752.41|1746.91|862
1613512200000|2021-02-16 21:50:00|1753.65|1748.15|1756.66|1751.16|1758.3|1752.8|1753.52|1748.02|849
1613512500000|2021-02-16 21:55:00|1756.68|1751.18|1756.24|1750.74|1756.89|1751.39|1755.42|1749.92|699
1613512800000|2021-02-16 22:00:00|1756.22|1750.72|1756.54|1751.04|1758.22|1752.72|1754.7|1749.2|646
1613513100000|2021-02-16 22:05:00|1756.49|1750.99|1755.57|1750.07|1757.36|1751.86|1755.23|1749.73|462
1613513400000|2021-02-16 22:10:00|1755.56|1750.06|1755.45|1749.95|1756.66|1751.16|1755.37|1749.87|471
1613513700000|2021-02-16 22:15:00|1755.42|1749.92|1752.63|1747.13|1756.67|1751.17|1752.41|1746.91|533
1613514000000|2021-02-16 22:20:00|1752.58|1747.08|1754.76|1749.26|1755.01|1749.51|1752.38|1746.88|389
1613514300000|2021-02-16 22:25:00|1754.81|1749.31|1755.53|1750.03|1755.88|1750.38|1754.31|1748.81|502
1613514600000|2021-02-16 22:30:00|1755.49|1749.99|1756.04|1750.54|1756.51|1751.01|1752.62|1747.12|412
1613514900000|2021-02-16 22:35:00|1756.07|1750.57|1763.93|1758.43|1764.28|1758.78|1756.03|1750.53|646
1613515200000|2021-02-16 22:40:00|1763.98|1758.48|1766.36|1760.86|1767.09|1761.59|1763.98|1758.48|502
1613515500000|2021-02-16 22:45:00|1766.37|1760.87|1769.95|1764.45|1770.11|1764.61|1766.37|1760.87|583
1613515800000|2021-02-16 22:50:00|1769.89|1764.39|1770.4|1764.9|1771.68|1766.18|1769.39|1763.89|530
1613516100000|2021-02-16 22:55:00|1770.28|1764.78|1771.36|1765.86|1772.3|1766.8|1769.95|1764.45|559
1613516400000|2021-02-16 23:00:00|1771.34|1765.84|1775.35|1769.85|1775.35|1769.85|1769.17|1763.67|610
1613516700000|2021-02-16 23:05:00|1775.36|1769.86|1776.54|1771.04|1779.76|1774.26|1775.18|1769.68|682
1613517000000|2021-02-16 23:10:00|1776.4|1770.9|1778.86|1773.36|1780.31|1774.81|1774.05|1768.55|874
1613517300000|2021-02-16 23:15:00|1778.88|1773.38|1777.05|1771.55|1779.29|1773.79|1774.2|1768.7|800
1613517600000|2021-02-16 23:20:00|1776.93|1771.43|1780.03|1774.53|1780.08|1774.58|1776.03|1770.53|787
1613517900000|2021-02-16 23:25:00|1780.01|1774.51|1781.2|1775.7|1781.66|1776.16|1777.06|1771.56|777
1613518200000|2021-02-16 23:30:00|1781.19|1775.69|1786.02|1780.52|1786.08|1780.58|1781.03|1775.53|781
1613518500000|2021-02-16 23:35:00|1786|1780.5|1785.13|1779.63|1786.19|1780.69|1783.5|1778|736
1613518800000|2021-02-16 23:40:00|1785.1|1779.6|1785.44|1779.94|1786.88|1781.38|1784.62|1779.12|748
1613519100000|2021-02-16 23:45:00|1785.32|1779.82|1785.29|1779.79|1786.26|1780.76|1784.54|1779.04|677
1613519400000|2021-02-16 23:50:00|1785.28|1779.78|1786.81|1781.31|1786.83|1781.33|1783.62|1778.12|552
1613519700000|2021-02-16 23:55:00|1786.82|1781.32|1784.92|1779.42|1787|1781.5|1783.44|1777.94|596
1613520000000|2021-02-17 00:00:00|1784.86|1779.36|1787.38|1781.88|1788.64|1783.14|1784.86|1779.36|884
1613520300000|2021-02-17 00:05:00|1787.39|1781.89|1781.52|1776.02|1787.64|1782.14|1779.15|1773.65|808
1613520600000|2021-02-17 00:10:00|1781.57|1776.07|1782.9|1777.4|1784.95|1779.45|1780.27|1774.77|653
1613520900000|2021-02-17 00:15:00|1782.89|1777.39|1783.07|1777.57|1785.19|1779.69|1781.52|1776.02|741
1613521200000|2021-02-17 00:20:00|1783.12|1777.62|1778.15|1772.65|1784.54|1779.04|1778.04|1772.54|633
1613521500000|2021-02-17 00:25:00|1778.07|1772.57|1779.1|1773.6|1779.53|1774.03|1775.08|1769.58|688
1613521800000|2021-02-17 00:30:00|1779.09|1773.59|1780.41|1774.91|1781.66|1776.16|1778.98|1773.48|717
1613522100000|2021-02-17 00:35:00|1780.4|1774.9|1779.43|1773.93|1781.47|1775.97|1778.47|1772.97|643
1613522400000|2021-02-17 00:40:00|1779.44|1773.94|1780.09|1774.59|1780.29|1774.79|1779.12|1773.62|744
1613522700000|2021-02-17 00:45:00|1780.08|1774.58|1778.29|1772.79|1780.18|1774.68|1778.03|1772.53|725
1613523000000|2021-02-17 00:50:00|1778.31|1772.81|1772.17|1766.67|1778.31|1772.81|1770.39|1764.89|811
1613523300000|2021-02-17 00:55:00|1772.15|1766.65|1767.52|1762.02|1775.48|1769.98|1765.63|1760.13|830
1613523600000|2021-02-17 01:00:00|1767.57|1762.07|1774.07|1768.57|1774.57|1769.07|1761.66|1756.16|893
1613523900000|2021-02-17 01:05:00|1774.08|1768.58|1773.55|1768.05|1779.13|1773.63|1773.55|1768.05|793
1613524200000|2021-02-17 01:10:00|1773.46|1767.96|1775.86|1770.36|1777.27|1771.77|1773.35|1767.85|666
1613524500000|2021-02-17 01:15:00|1775.8|1770.3|1770.78|1765.28|1778.46|1772.96|1770|1764.5|589
1613524800000|2021-02-17 01:20:00|1770.83|1765.33|1769.05|1763.55|1771.49|1765.99|1764.24|1758.74|743
1613525100000|2021-02-17 01:25:00|1769.04|1763.54|1763.55|1758.05|1769.61|1764.11|1763.42|1757.92|531
1613525400000|2021-02-17 01:30:00|1763.43|1757.93|1767.79|1762.29|1770.11|1764.61|1762.65|1757.15|568
1613525700000|2021-02-17 01:35:00|1767.81|1762.31|1768.94|1763.44|1770.47|1764.97|1767.04|1761.54|762
1613526000000|2021-02-17 01:40:00|1769.05|1763.55|1771.25|1765.75|1772.17|1766.67|1769.05|1763.55|644
1613526300000|2021-02-17 01:45:00|1771.4|1765.9|1769.8|1764.3|1771.92|1766.42|1767.75|1762.25|670
1613526600000|2021-02-17 01:50:00|1769.78|1764.28|1765.63|1760.13|1770.11|1764.61|1764.61|1759.11|621
1613526900000|2021-02-17 01:55:00|1765.61|1760.11|1764.31|1758.81|1767.71|1762.21|1764.24|1758.74|604
1613527200000|2021-02-17 02:00:00|1764.26|1758.76|1772.05|1766.55|1774.59|1769.09|1763.72|1758.22|629
1613527500000|2021-02-17 02:05:00|1772.19|1766.69|1768.35|1762.85|1772.93|1767.43|1767.07|1761.57|690
1613527800000|2021-02-17 02:10:00|1768.34|1762.84|1772.45|1766.95|1775|1769.5|1768.26|1762.76|852
1613528100000|2021-02-17 02:15:00|1772.47|1766.97|1781.96|1776.46|1781.96|1776.46|1771.48|1765.98|782
1613528400000|2021-02-17 02:20:00|1781.93|1776.43|1780.05|1774.55|1783.67|1778.17|1779.63|1774.13|815
1613528700000|2021-02-17 02:25:00|1780.11|1774.61|1781.77|1776.27|1782.9|1777.4|1776.49|1770.99|959
1613529000000|2021-02-17 02:30:00|1781.69|1776.19|1778.15|1772.65|1782.42|1776.92|1777.86|1772.36|843
1613529300000|2021-02-17 02:35:00|1778.23|1772.73|1778.77|1773.27|1780.94|1775.44|1775.92|1770.42|887
1613529600000|2021-02-17 02:40:00|1778.67|1773.17|1779.91|1774.41|1781.23|1775.73|1778.36|1772.86|814
1613529900000|2021-02-17 02:45:00|1779.87|1774.37|1779.7|1774.2|1780.52|1775.02|1777.74|1772.24|767
1613530200000|2021-02-17 02:50:00|1779.69|1774.19|1777.41|1771.91|1780.65|1775.15|1776.9|1771.4|719
1613530500000|2021-02-17 02:55:00|1777.43|1771.93|1773.07|1767.57|1779.62|1774.12|1773.06|1767.56|760
1613530800000|2021-02-17 03:00:00|1773.08|1767.58|1769.66|1764.16|1774.89|1769.39|1767.56|1762.06|866
1613531100000|2021-02-17 03:05:00|1769.58|1764.08|1767.68|1762.18|1771.01|1765.51|1765.56|1760.06|761
1613531400000|2021-02-17 03:10:00|1767.67|1762.17|1764.14|1758.64|1767.71|1762.21|1764.04|1758.54|764
1613531700000|2021-02-17 03:15:00|1764.11|1758.61|1763.11|1757.61|1767.53|1762.03|1763.08|1757.58|688
1613532000000|2021-02-17 03:20:00|1763.14|1757.64|1760.38|1754.88|1763.97|1758.47|1755.55|1750.05|882
1613532300000|2021-02-17 03:25:00|1760.53|1755.03|1753.14|1747.64|1760.84|1755.34|1751.12|1745.62|820
1613532600000|2021-02-17 03:30:00|1753.21|1747.71|1757.3|1751.8|1759.43|1753.93|1753.13|1747.63|885
1613532900000|2021-02-17 03:35:00|1757.24|1751.74|1750.29|1744.79|1758.15|1752.65|1745.85|1740.35|941
1613533200000|2021-02-17 03:40:00|1750.3|1744.8|1753.93|1748.43|1754.76|1749.26|1749.65|1744.15|790
1613533500000|2021-02-17 03:45:00|1753.94|1748.44|1754.77|1749.27|1755.15|1749.65|1748.86|1743.36|800
1613533800000|2021-02-17 03:50:00|1754.76|1749.26|1754.96|1749.46|1756.88|1751.38|1753.31|1747.81|654
1613534100000|2021-02-17 03:55:00|1755.04|1749.54|1756.66|1751.16|1757.03|1751.53|1755.04|1749.54|636
1613534400000|2021-02-17 04:00:00|1756.89|1751.39|1760.81|1755.31|1764.82|1759.32|1756.6|1751.1|794
1613534700000|2021-02-17 04:05:00|1760.79|1755.29|1754.39|1748.89|1761.99|1756.49|1753.54|1748.04|653
1613535000000|2021-02-17 04:10:00|1754.45|1748.95|1752.5|1747|1755.47|1749.97|1744.41|1738.91|898
1613535300000|2021-02-17 04:15:00|1752.53|1747.03|1746.18|1740.68|1755.97|1750.47|1745.24|1739.74|832
1613535600000|2021-02-17 04:20:00|1746.14|1740.64|1749.31|1743.81|1750.52|1745.02|1746.14|1740.64|922
1613535900000|2021-02-17 04:25:00|1749.34|1743.84|1745.91|1740.41|1752.32|1746.82|1745.8|1740.3|702
1613536200000|2021-02-17 04:30:00|1745.95|1740.45|1748.53|1743.03|1750.34|1744.84|1745.92|1740.42|760
1613536500000|2021-02-17 04:35:00|1748.54|1743.04|1740.11|1734.61|1749.68|1744.18|1739.37|1733.87|728
1613536800000|2021-02-17 04:40:00|1739.93|1734.43|1737.8|1732.3|1742.92|1737.42|1737.72|1732.22|756
1613537100000|2021-02-17 04:45:00|1737.81|1732.31|1742.21|1736.71|1742.88|1737.38|1736.93|1731.43|821
1613537400000|2021-02-17 04:50:00|1742.27|1736.77|1743.94|1738.44|1744.87|1739.37|1741.67|1736.17|750
1613537700000|2021-02-17 04:55:00|1743.91|1738.41|1742.53|1737.03|1744.58|1739.08|1741.26|1735.76|779
1613538000000|2021-02-17 05:00:00|1742.56|1737.06|1747.25|1741.75|1747.91|1742.41|1739|1733.5|768
1613538300000|2021-02-17 05:05:00|1747.24|1741.74|1751.21|1745.71|1751.35|1745.85|1745.73|1740.23|686
1613538600000|2021-02-17 05:10:00|1751.22|1745.72|1750.32|1744.82|1751.55|1746.05|1748.12|1742.62|751
1613538900000|2021-02-17 05:15:00|1750.3|1744.8|1748.56|1743.06|1751.65|1746.15|1748.03|1742.53|706
1613539200000|2021-02-17 05:20:00|1748.46|1742.96|1744.57|1739.07|1749.48|1743.98|1744.09|1738.59|635
1613539500000|2021-02-17 05:25:00|1744.58|1739.08|1744.21|1738.71|1744.71|1739.21|1741.91|1736.41|639
1613539800000|2021-02-17 05:30:00|1744.33|1738.83|1749.03|1743.53|1750.46|1744.96|1744.21|1738.71|832
1613540100000|2021-02-17 05:35:00|1748.98|1743.48|1749.48|1743.98|1752.34|1746.84|1744.63|1739.13|690
1613540400000|2021-02-17 05:40:00|1749.49|1743.99|1746.41|1740.91|1751.08|1745.58|1745.89|1740.39|759
1613540700000|2021-02-17 05:45:00|1746.44|1740.94|1749.25|1743.75|1750.43|1744.93|1746.37|1740.87|735
1613541000000|2021-02-17 05:50:00|1749.39|1743.89|1750.07|1744.57|1750.45|1744.95|1748.54|1743.04|592
1613541300000|2021-02-17 05:55:00|1750.11|1744.61|1750.74|1745.24|1751.48|1745.98|1749.7|1744.2|634
1613541600000|2021-02-17 06:00:00|1750.77|1745.27|1748.38|1742.88|1753.23|1747.73|1748.23|1742.73|631
1613541900000|2021-02-17 06:05:00|1748.31|1742.81|1756.13|1750.63|1756.54|1751.04|1748.27|1742.77|639
1613542200000|2021-02-17 06:10:00|1756.14|1750.64|1760.55|1755.05|1761.29|1755.79|1756.11|1750.61|710
1613542500000|2021-02-17 06:15:00|1760.53|1755.03|1765.21|1759.71|1767.33|1761.83|1760.07|1754.57|726
1613542800000|2021-02-17 06:20:00|1764.78|1759.28|1762.03|1756.53|1765.96|1760.46|1760.09|1754.59|906
1613543100000|2021-02-17 06:25:00|1762.01|1756.51|1765.12|1759.62|1765.12|1759.62|1761.64|1756.14|739
1613543400000|2021-02-17 06:30:00|1765.11|1759.61|1767.16|1761.66|1769.78|1764.28|1765.01|1759.51|777
1613543700000|2021-02-17 06:35:00|1767.18|1761.68|1771.67|1766.17|1771.73|1766.23|1767.17|1761.67|786
1613544000000|2021-02-17 06:40:00|1771.7|1766.2|1769.68|1764.18|1775.01|1769.51|1767.43|1761.93|826
1613544300000|2021-02-17 06:45:00|1769.66|1764.16|1771.58|1766.08|1771.85|1766.35|1767.84|1762.34|799
1613544600000|2021-02-17 06:50:00|1771.46|1765.96|1778.78|1773.28|1778.79|1773.29|1770.8|1765.3|868
1613544900000|2021-02-17 06:55:00|1778.75|1773.25|1776.66|1771.16|1779.27|1773.77|1773.8|1768.3|806
1613545200000|2021-02-17 07:00:00|1776.51|1771.01|1781.56|1776.06|1781.77|1776.27|1776.46|1770.96|859
1613545500000|2021-02-17 07:05:00|1781.55|1776.05|1776.16|1770.66|1784.59|1779.09|1774.14|1768.64|944
1613545800000|2021-02-17 07:10:00|1776.13|1770.63|1783.72|1778.22|1783.82|1778.32|1774.26|1768.76|843
1613546100000|2021-02-17 07:15:00|1783.73|1778.23|1796.67|1791.17|1798.73|1793.23|1783.73|1778.23|875
1613546400000|2021-02-17 07:20:00|1796.73|1791.23|1799.34|1793.84|1802.47|1796.97|1794.77|1789.27|953
1613546700000|2021-02-17 07:25:00|1799.11|1793.61|1791.82|1786.32|1799.5|1794|1791.22|1785.72|895
1613547000000|2021-02-17 07:30:00|1791.86|1786.36|1794.85|1789.35|1796.33|1790.83|1791.79|1786.29|746
1613547300000|2021-02-17 07:35:00|1794.79|1789.29|1796.17|1790.67|1796.34|1790.84|1791.56|1786.06|713
1613547600000|2021-02-17 07:40:00|1796.18|1790.68|1801.45|1795.95|1803.48|1797.98|1796.18|1790.68|647
1613547900000|2021-02-17 07:45:00|1801.32|1795.82|1804.95|1799.45|1809.39|1803.89|1801.32|1795.82|689
1613548200000|2021-02-17 07:50:00|1804.97|1799.47|1805.09|1799.59|1810.14|1804.64|1804.97|1799.47|636
1613548500000|2021-02-17 07:55:00|1805.11|1799.61|1809.7|1804.2|1810.91|1805.41|1805.11|1799.61|444
1613548800000|2021-02-17 08:00:00|1809.9|1804.4|1797.96|1792.46|1812.3|1806.8|1797.21|1791.71|818
1613549100000|2021-02-17 08:05:00|1797.83|1792.33|1800.5|1795|1801.53|1796.03|1797.83|1792.33|753
1613549400000|2021-02-17 08:10:00|1800.58|1795.08|1802.19|1796.69|1804.74|1799.24|1800.37|1794.87|605
1613549700000|2021-02-17 08:15:00|1802.32|1796.82|1793.92|1788.42|1803.96|1798.46|1793.1|1787.6|718
1613550000000|2021-02-17 08:20:00|1794.07|1788.57|1796.68|1791.18|1797.99|1792.49|1793.46|1787.96|543
1613550300000|2021-02-17 08:25:00|1796.69|1791.19|1800.13|1794.63|1800.77|1795.27|1796.69|1791.19|581
1613550600000|2021-02-17 08:30:00|1800.14|1794.64|1804.25|1798.75|1807.52|1802.02|1800.14|1794.64|680
1613550900000|2021-02-17 08:35:00|1804.16|1798.66|1809.46|1803.96|1809.47|1803.97|1804.16|1798.66|650
1613551200000|2021-02-17 08:40:00|1809.48|1803.98|1803.68|1798.18|1809.76|1804.26|1801.67|1796.17|737
1613551500000|2021-02-17 08:45:00|1803.92|1798.42|1805.31|1799.81|1805.66|1800.16|1801.66|1796.16|585
1613551800000|2021-02-17 08:50:00|1805.32|1799.82|1802.27|1796.77|1805.32|1799.82|1801.56|1796.06|648
1613552100000|2021-02-17 08:55:00|1802.32|1796.82|1803.84|1798.34|1803.87|1798.37|1800.58|1795.08|645
1613552400000|2021-02-17 09:00:00|1803.88|1798.38|1807.93|1802.43|1809.16|1803.66|1803.88|1798.38|594
1613552700000|2021-02-17 09:05:00|1807.94|1802.44|1804.91|1799.41|1808.57|1803.07|1800.97|1795.47|610
1613553000000|2021-02-17 09:10:00|1804.85|1799.35|1810.34|1804.84|1810.35|1804.85|1804.39|1798.89|497
1613553300000|2021-02-17 09:15:00|1810.35|1804.85|1812.16|1806.66|1814.91|1809.41|1810.32|1804.82|588
1613553600000|2021-02-17 09:20:00|1812.13|1806.63|1816.38|1810.88|1817.08|1811.58|1812.06|1806.56|727
1613553900000|2021-02-17 09:25:00|1816.33|1810.83|1816.61|1811.11|1817.98|1812.48|1815.85|1810.35|521
1613554200000|2021-02-17 09:30:00|1816.77|1811.27|1813.59|1808.09|1817.68|1812.18|1810.73|1805.23|623
1613554500000|2021-02-17 09:35:00|1813.33|1807.83|1813.62|1808.12|1816.03|1810.53|1812.09|1806.59|528
1613554800000|2021-02-17 09:40:00|1813.71|1808.21|1820.32|1814.82|1821.85|1816.35|1813.45|1807.95|593
1613555100000|2021-02-17 09:45:00|1820.31|1814.81|1822.12|1816.62|1822.75|1817.25|1819.88|1814.38|714
1613555400000|2021-02-17 09:50:00|1822.09|1816.59|1819.92|1814.42|1823.68|1818.18|1817.24|1811.74|682
1613555700000|2021-02-17 09:55:00|1820.06|1814.56|1816.19|1810.69|1821.25|1815.75|1815.69|1810.19|659
1613556000000|2021-02-17 10:00:00|1816.17|1810.67|1825.44|1819.94|1825.79|1820.29|1816.15|1810.65|677
1613556300000|2021-02-17 10:05:00|1825.42|1819.92|1820.28|1814.78|1825.51|1820.01|1819.85|1814.35|699
1613556600000|2021-02-17 10:10:00|1820.18|1814.68|1815.89|1810.39|1820.39|1814.89|1815.37|1809.87|732
1613556900000|2021-02-17 10:15:00|1815.88|1810.38|1815.68|1810.18|1816.61|1811.11|1810.47|1804.97|679
1613557200000|2021-02-17 10:20:00|1815.67|1810.17|1815.62|1810.12|1817.44|1811.94|1815.51|1810.01|436
1613557500000|2021-02-17 10:25:00|1815.65|1810.15|1819.34|1813.84|1820.23|1814.73|1814.36|1808.86|603
1613557800000|2021-02-17 10:30:00|1819.45|1813.95|1819.23|1813.73|1822.75|1817.25|1816.82|1811.32|537
1613558100000|2021-02-17 10:35:00|1819.19|1813.69|1818.14|1812.64|1819.21|1813.71|1814.34|1808.84|557
1613558400000|2021-02-17 10:40:00|1818.34|1812.84|1816.19|1810.69|1819.12|1813.62|1814.46|1808.96|575
1613558700000|2021-02-17 10:45:00|1816.21|1810.71|1813.6|1808.1|1819.2|1813.7|1812.91|1807.41|743
1613559000000|2021-02-17 10:50:00|1813.76|1808.26|1811.47|1805.97|1814.02|1808.52|1806.24|1800.74|763
1613559300000|2021-02-17 10:55:00|1811.48|1805.98|1810.77|1805.27|1813.76|1808.26|1810.24|1804.74|439
1613559600000|2021-02-17 11:00:00|1810.79|1805.29|1809.77|1804.27|1813.83|1808.33|1808.43|1802.93|493
1613559900000|2021-02-17 11:05:00|1809.76|1804.26|1812.47|1806.97|1812.54|1807.04|1809.01|1803.51|414
1613560200000|2021-02-17 11:10:00|1812.48|1806.98|1810.75|1805.25|1813.12|1807.62|1810.21|1804.71|425
1613560500000|2021-02-17 11:15:00|1810.78|1805.28|1809.02|1803.52|1811.25|1805.75|1808.36|1802.86|535
1613560800000|2021-02-17 11:20:00|1808.81|1803.31|1813.82|1808.32|1814.14|1808.64|1808.65|1803.15|510
1613561100000|2021-02-17 11:25:00|1813.83|1808.33|1814.39|1808.89|1816.17|1810.67|1812.91|1807.41|514
1613561400000|2021-02-17 11:30:00|1814.32|1808.82|1808.84|1803.34|1815.22|1809.72|1808.19|1802.69|598
1613561700000|2021-02-17 11:35:00|1808.8|1803.3|1813.58|1808.08|1813.58|1808.08|1808.8|1803.3|724
1613562000000|2021-02-17 11:40:00|1813.56|1808.06|1814.56|1809.06|1815.08|1809.58|1813.27|1807.77|678
1613562300000|2021-02-17 11:45:00|1814.53|1809.03|1816.85|1811.35|1817.48|1811.98|1814.48|1808.98|702
1613562600000|2021-02-17 11:50:00|1816.87|1811.37|1816.02|1810.52|1817.85|1812.35|1813.39|1807.89|698
1613562900000|2021-02-17 11:55:00|1816.05|1810.55|1810.75|1805.25|1816.54|1811.04|1810.51|1805.01|589
1613563200000|2021-02-17 12:00:00|1810.71|1805.21|1813.69|1808.19|1814.61|1809.11|1809.91|1804.41|690
1613563500000|2021-02-17 12:05:00|1813.78|1808.28|1815.57|1810.07|1815.6|1810.1|1812.69|1807.19|652
1613563800000|2021-02-17 12:10:00|1815.5|1810|1818.34|1812.84|1818.53|1813.03|1815.49|1809.99|614
1613564100000|2021-02-17 12:15:00|1818.4|1812.9|1826.03|1820.53|1826.03|1820.53|1818.4|1812.9|457
1613564400000|2021-02-17 12:20:00|1826.13|1820.63|1828.77|1823.27|1829.19|1823.69|1825.52|1820.02|373
1613564700000|2021-02-17 12:25:00|1829.72|1824.22|1839.49|1833.99|1839.99|1834.49|1829.72|1824.22|516
1613565000000|2021-02-17 12:30:00|1839.54|1834.04|1843.01|1837.51|1843.47|1837.97|1836.83|1831.33|762
1613565300000|2021-02-17 12:35:00|1842.92|1837.42|1845.05|1839.55|1846.28|1840.78|1839.18|1833.68|815
1613565600000|2021-02-17 12:40:00|1844.85|1839.35|1838.76|1833.26|1845.55|1840.05|1837.71|1832.21|757
1613565900000|2021-02-17 12:45:00|1838.72|1833.22|1825.97|1820.47|1838.97|1833.47|1824.69|1819.19|899
1613566200000|2021-02-17 12:50:00|1826.18|1820.68|1823.73|1818.23|1831.65|1826.15|1820.19|1814.69|851
1613566500000|2021-02-17 12:55:00|1823.77|1818.27|1827.38|1821.88|1829.76|1824.26|1822.69|1817.19|950
1613566800000|2021-02-17 13:00:00|1827.4|1821.9|1825.3|1819.8|1832.95|1827.45|1824.86|1819.36|923
1613567100000|2021-02-17 13:05:00|1825.28|1819.78|1820.01|1814.51|1827.26|1821.76|1816.02|1810.52|908
1613567400000|2021-02-17 13:10:00|1819.95|1814.45|1822.57|1817.07|1825.49|1819.99|1819.91|1814.41|827
1613567700000|2021-02-17 13:15:00|1822.78|1817.28|1826.41|1820.91|1827.18|1821.68|1822.78|1817.28|892
1613568000000|2021-02-17 13:20:00|1826.5|1821|1817.71|1812.21|1826.5|1821|1816.58|1811.08|799
1613568300000|2021-02-17 13:25:00|1817.63|1812.13|1815.34|1809.84|1819.39|1813.89|1811.28|1805.78|843
1613568600000|2021-02-17 13:30:00|1815.4|1809.9|1808.37|1802.87|1818.96|1813.46|1805.93|1800.43|884
1613568900000|2021-02-17 13:35:00|1808.35|1802.85|1814.69|1809.19|1815.05|1809.55|1808.26|1802.76|759
1613569200000|2021-02-17 13:40:00|1814.44|1808.94|1816.8|1811.3|1817.44|1811.94|1813.28|1807.78|759
1613569500000|2021-02-17 13:45:00|1816.81|1811.31|1820.57|1815.07|1820.69|1815.19|1816.25|1810.75|675
1613569800000|2021-02-17 13:50:00|1820.42|1814.92|1823.91|1818.41|1826.42|1820.92|1820.42|1814.92|792
1613570100000|2021-02-17 13:55:00|1823.9|1818.4|1826.12|1820.62|1829.82|1824.32|1823.77|1818.27|768
1613570400000|2021-02-17 14:00:00|1826.15|1820.65|1825.23|1819.73|1829.58|1824.08|1823.7|1818.2|802
1613570700000|2021-02-17 14:05:00|1825.22|1819.72|1822.95|1817.45|1826.03|1820.53|1822.69|1817.19|804
1613571000000|2021-02-17 14:10:00|1822.96|1817.46|1823.31|1817.81|1824.57|1819.07|1821.43|1815.93|755
1613571300000|2021-02-17 14:15:00|1823.26|1817.76|1826.49|1820.99|1827.82|1822.32|1823.19|1817.69|781
1613571600000|2021-02-17 14:20:00|1826.5|1821|1824.3|1818.8|1827.61|1822.11|1822.78|1817.28|735
1613571900000|2021-02-17 14:25:00|1824.51|1819.01|1818.97|1813.47|1824.52|1819.02|1817.55|1812.05|682
1613572200000|2021-02-17 14:30:00|1818.82|1813.32|1819.73|1814.23|1822.08|1816.58|1817.67|1812.17|647
1613572500000|2021-02-17 14:35:00|1819.77|1814.27|1813.6|1808.1|1819.87|1814.37|1810.88|1805.38|673
1613572800000|2021-02-17 14:40:00|1813.93|1808.43|1809.44|1803.94|1813.95|1808.45|1808.99|1803.49|646
1613573100000|2021-02-17 14:45:00|1809.36|1803.86|1812.74|1807.24|1813.59|1808.09|1809.16|1803.66|627
1613573400000|2021-02-17 14:50:00|1812.77|1807.27|1814.16|1808.66|1814.3|1808.8|1810.9|1805.4|603
1613573700000|2021-02-17 14:55:00|1814.25|1808.75|1819.58|1814.08|1819.58|1814.08|1812.94|1807.44|728
1613574000000|2021-02-17 15:00:00|1819.64|1814.14|1823.43|1817.93|1824.89|1819.39|1818.68|1813.18|871
1613574300000|2021-02-17 15:05:00|1823.42|1817.92|1824.03|1818.53|1824.95|1819.45|1823.27|1817.77|792
1613574600000|2021-02-17 15:10:00|1824.04|1818.54|1821.23|1815.73|1824.14|1818.64|1821.22|1815.72|698
1613574900000|2021-02-17 15:15:00|1821.29|1815.79|1822.14|1816.64|1822.16|1816.66|1816.06|1810.56|789
1613575200000|2021-02-17 15:20:00|1822.33|1816.83|1820.66|1815.16|1823.49|1817.99|1818.92|1813.42|913
1613575500000|2021-02-17 15:25:00|1820.72|1815.22|1819.94|1814.44|1820.84|1815.34|1816.35|1810.85|787
1613575800000|2021-02-17 15:30:00|1819.93|1814.43|1811.5|1806|1819.97|1814.47|1811.49|1805.99|904
1613576100000|2021-02-17 15:35:00|1811.51|1806.01|1812.17|1806.67|1816.67|1811.17|1811.51|1806.01|944
1613576400000|2021-02-17 15:40:00|1812.05|1806.55|1812.49|1806.99|1816.16|1810.66|1810.33|1804.83|840
1613576700000|2021-02-17 15:45:00|1812.47|1806.97|1812.11|1806.61|1816.39|1810.89|1809.79|1804.29|842
1613577000000|2021-02-17 15:50:00|1812.25|1806.75|1814.68|1809.18|1815.68|1810.18|1810.7|1805.2|832
1613577300000|2021-02-17 15:55:00|1814.67|1809.17|1814.23|1808.73|1817.08|1811.58|1813.6|1808.1|883
1613577600000|2021-02-17 16:00:00|1814.35|1808.85|1818.63|1813.13|1828.75|1823.25|1814.35|1808.85|965
1613577900000|2021-02-17 16:05:00|1818.84|1813.34|1815.18|1809.68|1820.24|1814.74|1811.73|1806.23|934
1613578200000|2021-02-17 16:10:00|1815.31|1809.81|1811.94|1806.44|1815.74|1810.24|1811.39|1805.89|866
1613578500000|2021-02-17 16:15:00|1812|1806.5|1803.36|1797.86|1812.01|1806.51|1802.26|1796.76|812
1613578800000|2021-02-17 16:20:00|1803.34|1797.84|1807.4|1801.9|1807.57|1802.07|1802.87|1797.37|769
1613579100000|2021-02-17 16:25:00|1807.41|1801.91|1809.35|1803.85|1810.7|1805.2|1805.28|1799.78|845
1613579400000|2021-02-17 16:30:00|1809.02|1803.52|1813.84|1808.34|1815.53|1810.03|1809.01|1803.51|703
1613579700000|2021-02-17 16:35:00|1813.88|1808.38|1814.48|1808.98|1817.36|1811.86|1812.83|1807.33|743
1613580000000|2021-02-17 16:40:00|1814.53|1809.03|1817.15|1811.65|1817.67|1812.17|1814.4|1808.9|676
1613580300000|2021-02-17 16:45:00|1817.14|1811.64|1816.03|1810.53|1817.87|1812.37|1814.11|1808.61|609
1613580600000|2021-02-17 16:50:00|1816.08|1810.58|1819.3|1813.8|1819.95|1814.45|1814.89|1809.39|560
1613580900000|2021-02-17 16:55:00|1819.29|1813.79|1817.86|1812.36|1820.13|1814.63|1817.69|1812.19|658
1613581200000|2021-02-17 17:00:00|1817.85|1812.35|1818.71|1813.21|1820.58|1815.08|1817.68|1812.18|618
1613581500000|2021-02-17 17:05:00|1818.73|1813.23|1816.84|1811.34|1818.96|1813.46|1813.3|1807.8|630
1613581800000|2021-02-17 17:10:00|1816.81|1811.31|1820.13|1814.63|1820.32|1814.82|1816.64|1811.14|683
1613582100000|2021-02-17 17:15:00|1820.2|1814.7|1819.34|1813.84|1821.5|1816|1817.32|1811.82|685
1613582400000|2021-02-17 17:20:00|1819.4|1813.9|1819.48|1813.98|1820.52|1815.02|1816.48|1810.98|709
1613582700000|2021-02-17 17:25:00|1819.47|1813.97|1818.94|1813.44|1819.98|1814.48|1817.96|1812.46|680
1613583000000|2021-02-17 17:30:00|1818.95|1813.45|1818.97|1813.47|1822.89|1817.39|1818.74|1813.24|673
1613583300000|2021-02-17 17:35:00|1819|1813.5|1818.16|1812.66|1819.53|1814.03|1816.21|1810.71|659
1613583600000|2021-02-17 17:40:00|1818.24|1812.74|1819.47|1813.97|1820.51|1815.01|1818.05|1812.55|628
1613583900000|2021-02-17 17:45:00|1819.42|1813.92|1822.36|1816.86|1822.43|1816.93|1818.66|1813.16|554
1613584200000|2021-02-17 17:50:00|1822.39|1816.89|1822.75|1817.25|1824.78|1819.28|1820.18|1814.68|657
1613584500000|2021-02-17 17:55:00|1822.8|1817.3|1822.46|1816.96|1823.45|1817.95|1820.73|1815.23|649
1613584800000|2021-02-17 18:00:00|1822.45|1816.95|1820.33|1814.83|1824.63|1819.13|1820.29|1814.79|577
1613585100000|2021-02-17 18:05:00|1820.34|1814.84|1823.88|1818.38|1824.69|1819.19|1820.29|1814.79|597
1613585400000|2021-02-17 18:10:00|1823.89|1818.39|1827.21|1821.71|1827.37|1821.87|1823.17|1817.67|709
1613585700000|2021-02-17 18:15:00|1827.22|1821.72|1824.11|1818.61|1827.81|1822.31|1818.57|1813.07|741
1613586000000|2021-02-17 18:20:00|1823.98|1818.48|1822.94|1817.44|1825.51|1820.01|1821.32|1815.82|871
1613586300000|2021-02-17 18:25:00|1822.91|1817.41|1821.03|1815.53|1824.15|1818.65|1819.57|1814.07|596
1613586600000|2021-02-17 18:30:00|1821.05|1815.55|1820.81|1815.31|1821.9|1816.4|1818.88|1813.38|569
1613586900000|2021-02-17 18:35:00|1820.77|1815.27|1820.63|1815.13|1822.62|1817.12|1818.43|1812.93|760
1613587200000|2021-02-17 18:40:00|1820.62|1815.12|1820.73|1815.23|1821.87|1816.37|1819.89|1814.39|695
1613587500000|2021-02-17 18:45:00|1820.89|1815.39|1819.03|1813.53|1823.06|1817.56|1818.02|1812.52|758
1613587800000|2021-02-17 18:50:00|1819.04|1813.54|1819.36|1813.86|1822.34|1816.84|1818.77|1813.27|704
1613588100000|2021-02-17 18:55:00|1819.3|1813.8|1820.65|1815.15|1820.83|1815.33|1818.01|1812.51|653
1613588400000|2021-02-17 19:00:00|1820.72|1815.22|1820.44|1814.94|1821.38|1815.88|1819.2|1813.7|723
1613588700000|2021-02-17 19:05:00|1820.42|1814.92|1822.99|1817.49|1823.63|1818.13|1820.42|1814.92|634
1613589000000|2021-02-17 19:10:00|1822.92|1817.42|1824.54|1819.04|1824.63|1819.13|1822.92|1817.42|472
1613589300000|2021-02-17 19:15:00|1824.55|1819.05|1829.82|1824.32|1830.81|1825.31|1824.55|1819.05|611
1613589600000|2021-02-17 19:20:00|1829.83|1824.33|1826.64|1821.14|1830.2|1824.7|1826.02|1820.52|623
1613589900000|2021-02-17 19:25:00|1826.63|1821.13|1830.14|1824.64|1831.08|1825.58|1826.57|1821.07|621
1613590200000|2021-02-17 19:30:00|1830.15|1824.65|1832.37|1826.87|1832.57|1827.07|1829.58|1824.08|746
1613590500000|2021-02-17 19:35:00|1832.36|1826.86|1836.31|1830.81|1840.5|1835|1832.25|1826.75|662
1613590800000|2021-02-17 19:40:00|1836.28|1830.78|1832.09|1826.59|1837.62|1832.12|1831.95|1826.45|761
1613591100000|2021-02-17 19:45:00|1832.16|1826.66|1838.64|1833.14|1839.57|1834.07|1832.12|1826.62|787
1613591400000|2021-02-17 19:50:00|1838.65|1833.15|1841.12|1835.62|1841.15|1835.65|1836.66|1831.16|790
1613591700000|2021-02-17 19:55:00|1841.15|1835.65|1841.13|1835.63|1844.21|1838.71|1838.51|1833.01|757
1613592000000|2021-02-17 20:00:00|1841.05|1835.55|1838.7|1833.2|1841.66|1836.16|1835.83|1830.33|761
1613592300000|2021-02-17 20:05:00|1838.81|1833.31|1836.42|1830.92|1839.62|1834.12|1834.77|1829.27|839
1613592600000|2021-02-17 20:10:00|1836.41|1830.91|1839.18|1833.68|1839.63|1834.13|1835.55|1830.05|817
1613592900000|2021-02-17 20:15:00|1839.19|1833.69|1842.87|1837.37|1843.98|1838.48|1837.82|1832.32|824
1613593200000|2021-02-17 20:20:00|1842.93|1837.43|1845.73|1840.23|1845.82|1840.32|1841.88|1836.38|760
1613593500000|2021-02-17 20:25:00|1845.65|1840.15|1842.45|1836.95|1845.87|1840.37|1840.34|1834.84|292
1613593800000|2021-02-17 20:30:00|1842.54|1837.04|1840.35|1834.85|1842.64|1837.14|1839.56|1834.06|331
1613594100000|2021-02-17 20:35:00|1840.34|1834.84|1837.01|1831.51|1841.73|1836.23|1836.95|1831.45|628
1613594400000|2021-02-17 20:40:00|1837.02|1831.52|1840.21|1834.71|1841|1835.5|1836.65|1831.15|796
1613594700000|2021-02-17 20:45:00|1840.2|1834.7|1837.47|1831.97|1840.46|1834.96|1837.08|1831.58|730
1613595000000|2021-02-17 20:50:00|1837.43|1831.93|1833.82|1828.32|1837.5|1832|1829.94|1824.44|755
1613595300000|2021-02-17 20:55:00|1833.92|1828.42|1833.35|1827.85|1835.05|1829.55|1832.5|1827|626
1613595600000|2021-02-17 21:00:00|1833.36|1827.86|1827.6|1822.1|1833.36|1827.86|1826.96|1821.46|798
1613595900000|2021-02-17 21:05:00|1827.76|1822.26|1832.36|1826.86|1832.48|1826.98|1827.14|1821.64|763
1613596200000|2021-02-17 21:10:00|1832.39|1826.89|1834.44|1828.94|1834.59|1829.09|1831.51|1826.01|686
1613596500000|2021-02-17 21:15:00|1834.56|1829.06|1836.15|1830.65|1837.88|1832.38|1834.42|1828.92|638
1613596800000|2021-02-17 21:20:00|1836.08|1830.58|1838.38|1832.88|1841.31|1835.81|1835.97|1830.47|696
1613597100000|2021-02-17 21:25:00|1838.39|1832.89|1841.17|1835.67|1841.89|1836.39|1836.78|1831.28|779
1613597400000|2021-02-17 21:30:00|1841.16|1835.66|1844.67|1839.17|1845.6|1840.1|1839.29|1833.79|692
1613597700000|2021-02-17 21:35:00|1844.74|1839.24|1845.48|1839.98|1848.01|1842.51|1844.38|1838.88|687
1613598000000|2021-02-17 21:40:00|1845.47|1839.97|1849.96|1844.46|1851.17|1845.67|1844.83|1839.33|536
1613598300000|2021-02-17 21:45:00|1849.87|1844.37|1854.1|1848.6|1856.41|1850.91|1849.87|1844.37|759
1613598600000|2021-02-17 21:50:00|1854.34|1848.84|1858.24|1852.74|1858.25|1852.75|1851.37|1845.87|786
1613598900000|2021-02-17 21:55:00|1858.21|1852.71|1858.4|1852.9|1858.92|1853.42|1853.35|1847.85|802
1613599200000|2021-02-17 22:00:00|1858.55|1853.05|1854.18|1848.68|1860.61|1855.11|1852.53|1847.03|790
1613599500000|2021-02-17 22:05:00|1854.12|1848.62|1850.11|1844.61|1856.38|1850.88|1845.19|1839.69|779
1613599800000|2021-02-17 22:10:00|1850.05|1844.55|1849.8|1844.3|1851.88|1846.38|1846.46|1840.96|597
1613600100000|2021-02-17 22:15:00|1849.81|1844.31|1849.67|1844.17|1851.8|1846.3|1849.42|1843.92|385
1613600400000|2021-02-17 22:20:00|1849.66|1844.16|1849.39|1843.89|1850.51|1845.01|1848.52|1843.02|313
1613600700000|2021-02-17 22:25:00|1849.4|1843.9|1846.88|1841.38|1849.42|1843.92|1843.73|1838.23|440
1613601000000|2021-02-17 22:30:00|1846.89|1841.39|1849.1|1843.6|1850.11|1844.61|1845.55|1840.05|481
1613601300000|2021-02-17 22:35:00|1849.07|1843.57|1850.03|1844.53|1850.34|1844.84|1848.44|1842.94|388
1613601600000|2021-02-17 22:40:00|1849.94|1844.44|1834.82|1829.32|1849.95|1844.45|1834.71|1829.21|583
1613601900000|2021-02-17 22:45:00|1834.73|1829.23|1836.33|1830.83|1842.24|1836.74|1834.65|1829.15|696
1613602200000|2021-02-17 22:50:00|1836.25|1830.75|1840.86|1835.36|1841.1|1835.6|1834.46|1828.96|539
1613602500000|2021-02-17 22:55:00|1840.88|1835.38|1842.62|1837.12|1844.51|1839.01|1840.88|1835.38|420
1613602800000|2021-02-17 23:00:00|1842.34|1836.84|1840.22|1834.72|1842.62|1837.12|1836.21|1830.71|562
1613603100000|2021-02-17 23:05:00|1840.23|1834.73|1842.33|1836.83|1842.66|1837.16|1837.39|1831.89|592
1613603400000|2021-02-17 23:10:00|1842.34|1836.84|1843.49|1837.99|1845.41|1839.91|1840.65|1835.15|657
1613603700000|2021-02-17 23:15:00|1843.4|1837.9|1846.49|1840.99|1847.03|1841.53|1842.26|1836.76|759
1613604000000|2021-02-17 23:20:00|1846.53|1841.03|1842.99|1837.49|1846.82|1841.32|1841.94|1836.44|659
1613604300000|2021-02-17 23:25:00|1843.02|1837.52|1847.93|1842.43|1849.15|1843.65|1841.36|1835.86|726
1613604600000|2021-02-17 23:30:00|1848.05|1842.55|1850.06|1844.56|1850.25|1844.75|1845.97|1840.47|494
1613604900000|2021-02-17 23:35:00|1850.18|1844.68|1849.02|1843.52|1852.12|1846.62|1847.95|1842.45|281
1613605200000|2021-02-17 23:40:00|1849.08|1843.58|1846.76|1841.26|1849.2|1843.7|1844.06|1838.56|752
1613605500000|2021-02-17 23:45:00|1846.82|1841.32|1846.3|1840.8|1847.2|1841.7|1845.12|1839.62|754
1613605800000|2021-02-17 23:50:00|1846.29|1840.79|1850.02|1844.52|1850.06|1844.56|1845.52|1840.02|767
1613606100000|2021-02-17 23:55:00|1850.01|1844.51|1853.84|1848.34|1855.21|1849.71|1849.44|1843.94|762
1613606400000|2021-02-18 00:00:00|1853.86|1848.36|1859.18|1853.68|1863.74|1858.24|1853.82|1848.32|1010
1613606700000|2021-02-18 00:05:00|1859.09|1853.59|1865.07|1859.57|1865.07|1859.57|1858.87|1853.37|711
1613607000000|2021-02-18 00:10:00|1865.18|1859.68|1861.51|1856.01|1866.77|1861.27|1861.19|1855.69|729
1613607300000|2021-02-18 00:15:00|1861.59|1856.09|1857.81|1852.31|1862.95|1857.45|1857.68|1852.18|684
1613607600000|2021-02-18 00:20:00|1857.8|1852.3|1861.82|1856.32|1863.35|1857.85|1857.53|1852.03|630
1613607900000|2021-02-18 00:25:00|1861.91|1856.41|1862.54|1857.04|1862.99|1857.49|1860.6|1855.1|628
1613608200000|2021-02-18 00:30:00|1862.48|1856.98|1861.35|1855.85|1863.23|1857.73|1859.17|1853.67|705
1613608500000|2021-02-18 00:35:00|1861.36|1855.86|1860.67|1855.17|1862.13|1856.63|1858.85|1853.35|931
1613608800000|2021-02-18 00:40:00|1860.64|1855.14|1859.41|1853.91|1861.89|1856.39|1859.22|1853.72|856
1613609100000|2021-02-18 00:45:00|1859.34|1853.84|1863.06|1857.56|1863.14|1857.64|1858.4|1852.9|759
1613609400000|2021-02-18 00:50:00|1863.02|1857.52|1866.59|1861.09|1870.18|1864.68|1862.87|1857.37|750
1613609700000|2021-02-18 00:55:00|1866.65|1861.15|1873.52|1868.02|1873.52|1868.02|1865.24|1859.74|578
1613610000000|2021-02-18 01:00:00|1873.59|1868.09|1881.63|1876.13|1881.75|1876.25|1870.41|1864.91|658
1613610300000|2021-02-18 01:05:00|1881.7|1876.2|1891.6|1886.1|1891.61|1886.11|1881.6|1876.1|794
1613610600000|2021-02-18 01:10:00|1891.65|1886.15|1888.48|1882.98|1892.41|1886.91|1882.87|1877.37|869
1613610900000|2021-02-18 01:15:00|1888.39|1882.89|1894.35|1888.85|1897.17|1891.67|1888.32|1882.82|813
1613611200000|2021-02-18 01:20:00|1894.36|1888.86|1901.09|1895.59|1901.1|1895.6|1893.77|1888.27|722
1613611500000|2021-02-18 01:25:00|1901.1|1895.6|1900.17|1894.67|1902.36|1896.86|1895.82|1890.32|760
1613611800000|2021-02-18 01:30:00|1900.42|1894.92|1901|1895.5|1902.25|1896.75|1897.52|1892.02|697
1613612100000|2021-02-18 01:35:00|1900.93|1895.43|1909.68|1904.18|1910.03|1904.53|1900.92|1895.42|679
1613612400000|2021-02-18 01:40:00|1909.74|1904.24|1919.19|1913.69|1919.25|1913.75|1909.4|1903.9|798
1613612700000|2021-02-18 01:45:00|1919.25|1913.75|1907.59|1902.09|1921.41|1915.91|1903.43|1897.93|940
1613613000000|2021-02-18 01:50:00|1907.6|1902.1|1909.08|1903.58|1913.94|1908.44|1905.58|1900.08|820
1613613300000|2021-02-18 01:55:00|1909.1|1903.6|1910.38|1904.88|1911.38|1905.88|1906.2|1900.7|780
1613613600000|2021-02-18 02:00:00|1910.39|1904.89|1915.98|1910.48|1920.91|1915.41|1909.65|1904.15|781
1613613900000|2021-02-18 02:05:00|1915.9|1910.4|1899.72|1894.22|1916.68|1911.18|1899.68|1894.18|937
1613614200000|2021-02-18 02:10:00|1899.7|1894.2|1905.05|1899.55|1905.05|1899.55|1897.56|1892.06|769
1613614500000|2021-02-18 02:15:00|1905.2|1899.7|1907.06|1901.56|1907.07|1901.57|1903.16|1897.66|800
1613614800000|2021-02-18 02:20:00|1907.02|1901.52|1912.49|1906.99|1912.59|1907.09|1905.81|1900.31|648
1613615100000|2021-02-18 02:25:00|1912.51|1907.01|1909.45|1903.95|1913.45|1907.95|1908.49|1902.99|759
1613615400000|2021-02-18 02:30:00|1909.38|1903.88|1912.61|1907.11|1914.51|1909.01|1908.35|1902.85|812
1613615700000|2021-02-18 02:35:00|1912.63|1907.13|1915.25|1909.75|1915.36|1909.86|1912.53|1907.03|595
1613616000000|2021-02-18 02:40:00|1915.36|1909.86|1910.67|1905.17|1915.61|1910.11|1909.79|1904.29|778
1613616300000|2021-02-18 02:45:00|1910.64|1905.14|1907.35|1901.85|1910.64|1905.14|1906.23|1900.73|754
1613616600000|2021-02-18 02:50:00|1907.34|1901.84|1912.17|1906.67|1912.45|1906.95|1907.29|1901.79|740
1613616900000|2021-02-18 02:55:00|1912.16|1906.66|1913.02|1907.52|1913.12|1907.62|1911.54|1906.04|732
1613617200000|2021-02-18 03:00:00|1913.07|1907.57|1909.81|1904.31|1913.22|1907.72|1909.1|1903.6|590
1613617500000|2021-02-18 03:05:00|1909.82|1904.32|1909.1|1903.6|1909.82|1904.32|1903.33|1897.83|779
1613617800000|2021-02-18 03:10:00|1909.08|1903.58|1909.38|1903.88|1910.24|1904.74|1907.57|1902.07|691
1613618100000|2021-02-18 03:15:00|1909.39|1903.89|1908.65|1903.15|1909.64|1904.14|1907.12|1901.62|712
1613618400000|2021-02-18 03:20:00|1908.72|1903.22|1903.93|1898.43|1909.02|1903.52|1903.93|1898.43|777
1613618700000|2021-02-18 03:25:00|1903.9|1898.4|1895.27|1889.77|1905.05|1899.55|1895.27|1889.77|819
1613619000000|2021-02-18 03:30:00|1895.28|1889.78|1901.34|1895.84|1902.4|1896.9|1894.72|1889.22|851
1613619300000|2021-02-18 03:35:00|1901.31|1895.81|1894|1888.5|1901.71|1896.21|1893.82|1888.32|827
1613619600000|2021-02-18 03:40:00|1893.95|1888.45|1897.12|1891.62|1897.15|1891.65|1892.12|1886.62|820
1613619900000|2021-02-18 03:45:00|1897.13|1891.63|1900.89|1895.39|1902.08|1896.58|1896.34|1890.84|703
1613620200000|2021-02-18 03:50:00|1900.93|1895.43|1895.87|1890.37|1902|1896.5|1894.69|1889.19|807
1613620500000|2021-02-18 03:55:00|1895.96|1890.46|1895.57|1890.07|1898.17|1892.67|1892.29|1886.79|869
1613620800000|2021-02-18 04:00:00|1895.59|1890.09|1886.99|1881.49|1895.92|1890.42|1884.31|1878.81|1015
1613621100000|2021-02-18 04:05:00|1887.07|1881.57|1888.29|1882.79|1893.3|1887.8|1887.07|1881.57|932
1613621400000|2021-02-18 04:10:00|1887.95|1882.45|1886.81|1881.31|1888.67|1883.17|1886.24|1880.74|864
1613621700000|2021-02-18 04:15:00|1886.79|1881.29|1890.12|1884.62|1890.6|1885.1|1885.92|1880.42|784
1613622000000|2021-02-18 04:20:00|1890.15|1884.65|1895.19|1889.69|1895.37|1889.87|1888.91|1883.41|789
1613622300000|2021-02-18 04:25:00|1895.15|1889.65|1896.9|1891.4|1898.63|1893.13|1894.61|1889.11|665
1613622600000|2021-02-18 04:30:00|1896.89|1891.39|1902.87|1897.37|1903.38|1897.88|1896.86|1891.36|624
1613622900000|2021-02-18 04:35:00|1903.13|1897.63|1905.58|1900.08|1905.58|1900.08|1902.75|1897.25|534
1613623200000|2021-02-18 04:40:00|1905.56|1900.06|1905.45|1899.95|1906.3|1900.8|1903.24|1897.74|475
1613623500000|2021-02-18 04:45:00|1905.44|1899.94|1905.22|1899.72|1905.54|1900.04|1902.93|1897.43|654
1613623800000|2021-02-18 04:50:00|1905.23|1899.73|1905.33|1899.83|1906.04|1900.54|1904.47|1898.97|597
1613624100000|2021-02-18 04:55:00|1905.38|1899.88|1905.28|1899.78|1905.58|1900.08|1903.06|1897.56|718
1613624400000|2021-02-18 05:00:00|1905.29|1899.79|1905.8|1900.3|1905.8|1900.3|1902.93|1897.43|660
1613624700000|2021-02-18 05:05:00|1905.79|1900.29|1907.19|1901.69|1907.32|1901.82|1903.65|1898.15|684
1613625000000|2021-02-18 05:10:00|1907.25|1901.75|1912.02|1906.52|1913.81|1908.31|1907.12|1901.62|628
1613625300000|2021-02-18 05:15:00|1911.98|1906.48|1912.15|1906.65|1912.76|1907.26|1907.58|1902.08|912
1613625600000|2021-02-18 05:20:00|1912.16|1906.66|1909.27|1903.77|1912.22|1906.72|1908.86|1903.36|740
1613625900000|2021-02-18 05:25:00|1909.24|1903.74|1910|1904.5|1911.17|1905.67|1909.19|1903.69|655
1613626200000|2021-02-18 05:30:00|1910.08|1904.58|1905.65|1900.15|1910.31|1904.81|1904.54|1899.04|769
1613626500000|2021-02-18 05:35:00|1905.68|1900.18|1904.83|1899.33|1906.28|1900.78|1903.57|1898.07|734
1613626800000|2021-02-18 05:40:00|1904.82|1899.32|1902.67|1897.17|1905.33|1899.83|1902.33|1896.83|600
1613627100000|2021-02-18 05:45:00|1902.68|1897.18|1901.09|1895.59|1903.01|1897.51|1901.07|1895.57|671
1613627400000|2021-02-18 05:50:00|1901.11|1895.61|1901.01|1895.51|1903.99|1898.49|1900.55|1895.05|727
1613627700000|2021-02-18 05:55:00|1901.03|1895.53|1903.83|1898.33|1904.1|1898.6|1900.94|1895.44|597
1613628000000|2021-02-18 06:00:00|1903.85|1898.35|1906.08|1900.58|1906.24|1900.74|1902.65|1897.15|560
1613628300000|2021-02-18 06:05:00|1906.06|1900.56|1897.25|1891.75|1906.08|1900.58|1895.85|1890.35|867
1613628600000|2021-02-18 06:10:00|1897.75|1892.25|1897.82|1892.32|1899.38|1893.88|1891.88|1886.38|881
1613628900000|2021-02-18 06:15:00|1897.84|1892.34|1902.24|1896.74|1902.26|1896.76|1897.07|1891.57|709
1613629200000|2021-02-18 06:20:00|1902.28|1896.78|1903.55|1898.05|1905.27|1899.77|1901.44|1895.94|705
1613629500000|2021-02-18 06:25:00|1903.59|1898.09|1900.99|1895.49|1903.96|1898.46|1900.99|1895.49|757
1613629800000|2021-02-18 06:30:00|1900.72|1895.22|1902.52|1897.02|1902.87|1897.37|1896.57|1891.07|753
1613630100000|2021-02-18 06:35:00|1902.53|1897.03|1909.73|1904.23|1909.73|1904.23|1902.43|1896.93|652
1613630400000|2021-02-18 06:40:00|1909.69|1904.19|1907.79|1902.29|1909.7|1904.2|1905.72|1900.22|630
1613630700000|2021-02-18 06:45:00|1907.73|1902.23|1903.07|1897.57|1907.73|1902.23|1902.4|1896.9|634
1613631000000|2021-02-18 06:50:00|1903.09|1897.59|1901.5|1896|1903.1|1897.6|1900.12|1894.62|723
1613631300000|2021-02-18 06:55:00|1901.47|1895.97|1901.02|1895.52|1902.56|1897.06|1900.67|1895.17|501
1613631600000|2021-02-18 07:00:00|1901.01|1895.51|1896.14|1890.64|1901.03|1895.53|1896.1|1890.6|698
1613631900000|2021-02-18 07:05:00|1896.17|1890.67|1900.85|1895.35|1901.15|1895.65|1894.16|1888.66|852
1613632200000|2021-02-18 07:10:00|1900.84|1895.34|1898.4|1892.9|1900.86|1895.36|1898.25|1892.75|662
1613632500000|2021-02-18 07:15:00|1898.46|1892.96|1891.15|1885.65|1898.48|1892.98|1889.91|1884.41|701
1613632800000|2021-02-18 07:20:00|1891.35|1885.85|1887.25|1881.75|1894.23|1888.73|1886.48|1880.98|860
1613633100000|2021-02-18 07:25:00|1887.24|1881.74|1884.03|1878.53|1891.22|1885.72|1882.94|1877.44|852
1613633400000|2021-02-18 07:30:00|1884.18|1878.68|1886.13|1880.63|1889.48|1883.98|1882.65|1877.15|950
1613633700000|2021-02-18 07:35:00|1885.79|1880.29|1890.48|1884.98|1891.42|1885.92|1885.71|1880.21|851
1613634000000|2021-02-18 07:40:00|1890.28|1884.78|1889.48|1883.98|1892.75|1887.25|1888.29|1882.79|775
1613634300000|2021-02-18 07:45:00|1889.6|1884.1|1891.95|1886.45|1893.58|1888.08|1887.53|1882.03|768
1613634600000|2021-02-18 07:50:00|1891.98|1886.48|1903.22|1897.72|1908.06|1902.56|1891.94|1886.44|963
1613634900000|2021-02-18 07:55:00|1903.23|1897.73|1902.42|1896.92|1903.88|1898.38|1899.83|1894.33|951
1613635200000|2021-02-18 08:00:00|1902.57|1897.07|1902.89|1897.39|1913.7|1908.2|1901.48|1895.98|1020
1613635500000|2021-02-18 08:05:00|1903|1897.5|1903.18|1897.68|1905.69|1900.19|1901.32|1895.82|916
1613635800000|2021-02-18 08:10:00|1903.21|1897.71|1899.58|1894.08|1903.45|1897.95|1894.6|1889.1|924
1613636100000|2021-02-18 08:15:00|1899.62|1894.12|1894.31|1888.81|1900.59|1895.09|1894.27|1888.77|879
1613636400000|2021-02-18 08:20:00|1894.38|1888.88|1893.07|1887.57|1895.97|1890.47|1890.02|1884.52|941
1613636700000|2021-02-18 08:25:00|1893.1|1887.6|1895.7|1890.2|1895.7|1890.2|1891.8|1886.3|806
1613637000000|2021-02-18 08:30:00|1895.49|1889.99|1891.87|1886.37|1895.82|1890.32|1891.75|1886.25|815
1613637300000|2021-02-18 08:35:00|1891.88|1886.38|1892.05|1886.55|1894.42|1888.92|1888.33|1882.83|777
1613637600000|2021-02-18 08:40:00|1892.08|1886.58|1894.99|1889.49|1896.17|1890.67|1891.05|1885.55|563
1613637900000|2021-02-18 08:45:00|1895.31|1889.81|1900.06|1894.56|1900.07|1894.57|1893.17|1887.67|693
1613638200000|2021-02-18 08:50:00|1899.94|1894.44|1900.25|1894.75|1902.08|1896.58|1898.66|1893.16|703
1613638500000|2021-02-18 08:55:00|1900.21|1894.71|1893.07|1887.57|1900.62|1895.12|1893.07|1887.57|800
1613638800000|2021-02-18 09:00:00|1893.11|1887.61|1887.99|1882.49|1893.88|1888.38|1887.62|1882.12|734
1613639100000|2021-02-18 09:05:00|1887.89|1882.39|1888.09|1882.59|1889.05|1883.55|1885.42|1879.92|814
1613639400000|2021-02-18 09:10:00|1888.05|1882.55|1889.14|1883.64|1890.57|1885.07|1888.05|1882.55|754
1613639700000|2021-02-18 09:15:00|1889.07|1883.57|1890.46|1884.96|1892.74|1887.24|1888.38|1882.88|849
1613640000000|2021-02-18 09:20:00|1890.58|1885.08|1895.5|1890|1896.01|1890.51|1890.41|1884.91|819
1613640300000|2021-02-18 09:25:00|1895.45|1889.95|1898.02|1892.52|1900.03|1894.53|1891.82|1886.32|848
1613640600000|2021-02-18 09:30:00|1898.01|1892.51|1896.86|1891.36|1900.78|1895.28|1896.6|1891.1|768
1613640900000|2021-02-18 09:35:00|1896.88|1891.38|1903.37|1897.87|1903.76|1898.26|1895.68|1890.18|781
1613641200000|2021-02-18 09:40:00|1903.36|1897.86|1902.41|1896.91|1905.3|1899.8|1900.57|1895.07|881
1613641500000|2021-02-18 09:45:00|1902.37|1896.87|1903.51|1898.01|1906.6|1901.1|1902.09|1896.59|767
1613641800000|2021-02-18 09:50:00|1903.48|1897.98|1904.62|1899.12|1905.25|1899.75|1901.73|1896.23|677
1613642100000|2021-02-18 09:55:00|1904.51|1899.01|1903.44|1897.94|1906.25|1900.75|1902.25|1896.75|794
1613642400000|2021-02-18 10:00:00|1903.39|1897.89|1910.26|1904.76|1910.26|1904.76|1903.36|1897.86|729
1613642700000|2021-02-18 10:05:00|1910.25|1904.75|1927.28|1921.78|1928.06|1922.56|1910.25|1904.75|824
1613643000000|2021-02-18 10:10:00|1927.27|1921.77|1930.92|1925.42|1931.08|1925.58|1924.09|1918.59|820
1613643300000|2021-02-18 10:15:00|1930.93|1925.43|1926.41|1920.91|1931.72|1926.22|1922.93|1917.43|819
1613643600000|2021-02-18 10:20:00|1926.44|1920.94|1926|1920.5|1930.12|1924.62|1925.91|1920.41|676
1613643900000|2021-02-18 10:25:00|1926.08|1920.58|1926.24|1920.74|1927.49|1921.99|1923.79|1918.29|539
1613644200000|2021-02-18 10:30:00|1926.01|1920.51|1921.58|1916.08|1928.3|1922.8|1921.49|1915.99|706
1613644500000|2021-02-18 10:35:00|1921.65|1916.15|1922.22|1916.72|1923|1917.5|1918|1912.5|812
1613644800000|2021-02-18 10:40:00|1922.11|1916.61|1919.53|1914.03|1923.51|1918.01|1918.98|1913.48|795
1613645100000|2021-02-18 10:45:00|1919.54|1914.04|1916.2|1910.7|1922.99|1917.49|1915.47|1909.97|789
1613645400000|2021-02-18 10:50:00|1916.16|1910.66|1914.5|1909|1916.89|1911.39|1909.7|1904.2|895
1613645700000|2021-02-18 10:55:00|1914.54|1909.04|1919.08|1913.58|1919.89|1914.39|1913.62|1908.12|711
1613646000000|2021-02-18 11:00:00|1919.14|1913.64|1916.27|1910.77|1922.69|1917.19|1915.96|1910.46|592
1613646300000|2021-02-18 11:05:00|1916.26|1910.76|1909.16|1903.66|1916.26|1910.76|1907.36|1901.86|899
1613646600000|2021-02-18 11:10:00|1909.26|1903.76|1910.48|1904.98|1914.13|1908.63|1909.26|1903.76|789
1613646900000|2021-02-18 11:15:00|1910.54|1905.04|1916.45|1910.95|1916.84|1911.34|1910.54|1905.04|748
1613647200000|2021-02-18 11:20:00|1916.47|1910.97|1919.26|1913.76|1919.64|1914.14|1914.19|1908.69|641
1613647500000|2021-02-18 11:25:00|1919.79|1914.29|1909.64|1904.14|1921.99|1916.49|1909.64|1904.14|936
1613647800000|2021-02-18 11:30:00|1909.66|1904.16|1906.46|1900.96|1914.03|1908.53|1905.68|1900.18|887
1613648100000|2021-02-18 11:35:00|1906.36|1900.86|1901.55|1896.05|1909.68|1904.18|1900.23|1894.73|973
1613648400000|2021-02-18 11:40:00|1901.67|1896.17|1901.58|1896.08|1906.01|1900.51|1894.29|1888.79|478
1613648700000|2021-02-18 11:45:00|1901.51|1896.01|1891.81|1886.31|1901.69|1896.19|1891.78|1886.28|475
1613649000000|2021-02-18 11:50:00|1891.78|1886.28|1898.24|1892.74|1899.95|1894.45|1891.78|1886.28|597
1613649300000|2021-02-18 11:55:00|1898.25|1892.75|1901.5|1896|1902.97|1897.47|1897.68|1892.18|319
1613649600000|2021-02-18 12:00:00|1901.55|1896.05|1893.05|1887.55|1904.39|1898.89|1893.05|1887.55|590
1613649900000|2021-02-18 12:05:00|1893.27|1887.77|1888.01|1882.51|1898.51|1893.01|1887.91|1882.41|495
1613650200000|2021-02-18 12:10:00|1887.99|1882.49|1885.28|1879.78|1894.74|1889.24|1883.64|1878.14|846
1613650500000|2021-02-18 12:15:00|1885.34|1879.84|1896.69|1891.19|1897.66|1892.16|1884.55|1879.05|954
1613650800000|2021-02-18 12:20:00|1896.81|1891.31|1899.55|1894.05|1899.99|1894.49|1896.6|1891.1|852
1613651100000|2021-02-18 12:25:00|1899.58|1894.08|1896.43|1890.93|1900.05|1894.55|1895.75|1890.25|791
1613651400000|2021-02-18 12:30:00|1896.61|1891.11|1897.71|1892.21|1898.42|1892.92|1890.74|1885.24|921
1613651700000|2021-02-18 12:35:00|1897.37|1891.87|1902.92|1897.42|1905.84|1900.34|1897.37|1891.87|883
1613652000000|2021-02-18 12:40:00|1902.85|1897.35|1907.76|1902.26|1907.76|1902.26|1901.32|1895.82|748
1613652300000|2021-02-18 12:45:00|1908.02|1902.52|1902.41|1896.91|1909.29|1903.79|1900.11|1894.61|865
1613652600000|2021-02-18 12:50:00|1902.42|1896.92|1903.75|1898.25|1904.22|1898.72|1901.33|1895.83|610
1613652900000|2021-02-18 12:55:00|1904.09|1898.59|1904.01|1898.51|1905.81|1900.31|1901|1895.5|714
1613653200000|2021-02-18 13:00:00|1903.91|1898.41|1901.27|1895.77|1903.91|1898.41|1896.82|1891.32|924
1613653500000|2021-02-18 13:05:00|1901.26|1895.76|1905.53|1900.03|1905.53|1900.03|1901.25|1895.75|727
1613653800000|2021-02-18 13:10:00|1905.54|1900.04|1903.05|1897.55|1905.94|1900.44|1902.51|1897.01|432
1613654100000|2021-02-18 13:15:00|1903.21|1897.71|1903.88|1898.38|1903.95|1898.45|1901.48|1895.98|445
1613654400000|2021-02-18 13:20:00|1903.91|1898.41|1910.03|1904.53|1910.22|1904.72|1903.91|1898.41|527
1613654700000|2021-02-18 13:25:00|1910|1904.5|1909.93|1904.43|1912.39|1906.89|1908.47|1902.97|447
1613655000000|2021-02-18 13:30:00|1909.98|1904.48|1915.03|1909.53|1915.2|1909.7|1909.18|1903.68|484
1613655300000|2021-02-18 13:35:00|1914.96|1909.46|1917.56|1912.06|1918.07|1912.57|1914.21|1908.71|490
1613655600000|2021-02-18 13:40:00|1917.6|1912.1|1915.23|1909.73|1918.11|1912.61|1915.17|1909.67|575
1613655900000|2021-02-18 13:45:00|1915.2|1909.7|1917.15|1911.65|1918.09|1912.59|1915.15|1909.65|727
1613656200000|2021-02-18 13:50:00|1917.17|1911.67|1922.2|1916.7|1922.25|1916.75|1916.96|1911.46|770
1613656500000|2021-02-18 13:55:00|1922.21|1916.71|1916.14|1910.64|1922.67|1917.17|1915.26|1909.76|825
1613656800000|2021-02-18 14:00:00|1916.1|1910.6|1916.82|1911.32|1918.04|1912.54|1912.88|1907.38|854
1613657100000|2021-02-18 14:05:00|1916.79|1911.29|1914.79|1909.29|1917.38|1911.88|1911.93|1906.43|812
1613657400000|2021-02-18 14:10:00|1914.8|1909.3|1914.73|1909.23|1916.19|1910.69|1913.97|1908.47|636
1613657700000|2021-02-18 14:15:00|1914.68|1909.18|1912.14|1906.64|1915.03|1909.53|1909.67|1904.17|738
1613658000000|2021-02-18 14:20:00|1912.16|1906.66|1915.69|1910.19|1915.71|1910.21|1910.96|1905.46|587
1613658300000|2021-02-18 14:25:00|1915.63|1910.13|1915.07|1909.57|1915.63|1910.13|1912.26|1906.76|569
1613658600000|2021-02-18 14:30:00|1915.06|1909.56|1922.74|1917.24|1922.93|1917.43|1914.47|1908.97|587
1613658900000|2021-02-18 14:35:00|1922.73|1917.23|1925.14|1919.64|1927.68|1922.18|1921.36|1915.86|546
1613659200000|2021-02-18 14:40:00|1925.05|1919.55|1921.98|1916.48|1925.05|1919.55|1920.34|1914.84|623
1613659500000|2021-02-18 14:45:00|1922.08|1916.58|1921.56|1916.06|1922.75|1917.25|1918.9|1913.4|666
1613659800000|2021-02-18 14:50:00|1921.54|1916.04|1922.68|1917.18|1922.88|1917.38|1919.17|1913.67|694
1613660100000|2021-02-18 14:55:00|1922.69|1917.19|1926.79|1921.29|1927.97|1922.47|1922.38|1916.88|791
1613660400000|2021-02-18 15:00:00|1926.82|1921.32|1919.63|1914.13|1927.92|1922.42|1919.63|1914.13|822
1613660700000|2021-02-18 15:05:00|1919.62|1914.12|1920.04|1914.54|1921.34|1915.84|1917.66|1912.16|843
1613661000000|2021-02-18 15:10:00|1920.05|1914.55|1924.28|1918.78|1924.85|1919.35|1919.96|1914.46|810
1613661300000|2021-02-18 15:15:00|1924.27|1918.77|1920.82|1915.32|1925.48|1919.98|1920.64|1915.14|726
1613661600000|2021-02-18 15:20:00|1920.8|1915.3|1917.32|1911.82|1922.94|1917.44|1917.32|1911.82|761
1613661900000|2021-02-18 15:25:00|1917.39|1911.89|1908.13|1902.63|1917.5|1912|1906.12|1900.62|1043
1613662200000|2021-02-18 15:30:00|1907.98|1902.48|1905.14|1899.64|1908.08|1902.58|1901.18|1895.68|1039
1613662500000|2021-02-18 15:35:00|1905.17|1899.67|1913.33|1907.83|1915.2|1909.7|1904.47|1898.97|933
1613662800000|2021-02-18 15:40:00|1913.37|1907.87|1912.14|1906.64|1915.04|1909.54|1909.85|1904.35|953
1613663100000|2021-02-18 15:45:00|1912.13|1906.63|1906.04|1900.54|1914.16|1908.66|1904.38|1898.88|913
1613663400000|2021-02-18 15:50:00|1906.01|1900.51|1907.16|1901.66|1909.05|1903.55|1905.46|1899.96|920
1613663700000|2021-02-18 15:55:00|1907.18|1901.68|1909.51|1904.01|1912.13|1906.63|1906.83|1901.33|921
1613664000000|2021-02-18 16:00:00|1909.59|1904.09|1918.78|1913.28|1919.21|1913.71|1908.87|1903.37|1029
1613664300000|2021-02-18 16:05:00|1918.76|1913.26|1920.37|1914.87|1920.54|1915.04|1917.12|1911.62|960
1613664600000|2021-02-18 16:10:00|1920.33|1914.83|1919.95|1914.45|1920.78|1915.28|1916.89|1911.39|797
1613664900000|2021-02-18 16:15:00|1919.97|1914.47|1917.29|1911.79|1920.04|1914.54|1916.56|1911.06|707
1613665200000|2021-02-18 16:20:00|1917.27|1911.77|1915.86|1910.36|1918.12|1912.62|1910.19|1904.69|831
1613665500000|2021-02-18 16:25:00|1915.82|1910.32|1918.14|1912.64|1918.89|1913.39|1915.82|1910.32|612
1613665800000|2021-02-18 16:30:00|1918.11|1912.61|1918.83|1913.33|1919.08|1913.58|1914.48|1908.98|680
1613666100000|2021-02-18 16:35:00|1918.73|1913.23|1915.99|1910.49|1919|1913.5|1914.69|1909.19|857
1613666400000|2021-02-18 16:40:00|1915.95|1910.45|1917.04|1911.54|1918.53|1913.03|1915.43|1909.93|724
1613666700000|2021-02-18 16:45:00|1917.19|1911.69|1922.01|1916.51|1922.55|1917.05|1917.05|1911.55|684
1613667000000|2021-02-18 16:50:00|1922.04|1916.54|1921.05|1915.55|1922.39|1916.89|1917.84|1912.34|790
1613667300000|2021-02-18 16:55:00|1921.06|1915.56|1923.07|1917.57|1923.83|1918.33|1921.02|1915.52|652
1613667600000|2021-02-18 17:00:00|1922.97|1917.47|1917.92|1912.42|1923.48|1917.98|1916.97|1911.47|759
1613667900000|2021-02-18 17:05:00|1917.9|1912.4|1917.48|1911.98|1920.37|1914.87|1915.7|1910.2|771
1613668200000|2021-02-18 17:10:00|1917.53|1912.03|1917.14|1911.64|1919.66|1914.16|1916.16|1910.66|644
1613668500000|2021-02-18 17:15:00|1917.1|1911.6|1918.97|1913.47|1919.06|1913.56|1916.83|1911.33|726
1613668800000|2021-02-18 17:20:00|1919.04|1913.54|1920.37|1914.87|1921.18|1915.68|1919.01|1913.51|575
1613669100000|2021-02-18 17:25:00|1920.39|1914.89|1920.69|1915.19|1921.2|1915.7|1920.29|1914.79|409
1613669400000|2021-02-18 17:30:00|1920.74|1915.24|1920.18|1914.68|1920.74|1915.24|1917.18|1911.68|612
1613669700000|2021-02-18 17:35:00|1920.21|1914.71|1922.82|1917.32|1923.79|1918.29|1919.68|1914.18|524
1613670000000|2021-02-18 17:40:00|1923.02|1917.52|1920.71|1915.21|1923.02|1917.52|1920|1914.5|739
1613670300000|2021-02-18 17:45:00|1920.74|1915.24|1922.07|1916.57|1924.41|1918.91|1920.57|1915.07|713
1613670600000|2021-02-18 17:50:00|1922.05|1916.55|1919.26|1913.76|1922.12|1916.62|1918.38|1912.88|847
1613670900000|2021-02-18 17:55:00|1919.19|1913.69|1919.32|1913.82|1919.57|1914.07|1917.86|1912.36|740
1613671200000|2021-02-18 18:00:00|1919.28|1913.78|1915.77|1910.27|1919.35|1913.85|1915.53|1910.03|777
1613671500000|2021-02-18 18:05:00|1915.76|1910.26|1916.6|1911.1|1917.68|1912.18|1914.5|1909|762
1613671800000|2021-02-18 18:10:00|1916.61|1911.11|1921.36|1915.86|1921.49|1915.99|1916.61|1911.11|852
1613672100000|2021-02-18 18:15:00|1921.37|1915.87|1925.11|1919.61|1925.51|1920.01|1920.85|1915.35|682
1613672400000|2021-02-18 18:20:00|1925.08|1919.58|1928.39|1922.89|1928.41|1922.91|1924.81|1919.31|721
1613672700000|2021-02-18 18:25:00|1928.4|1922.9|1931.43|1925.93|1931.52|1926.02|1927.85|1922.35|732
1613673000000|2021-02-18 18:30:00|1931.35|1925.85|1932.98|1927.48|1933.86|1928.36|1928.59|1923.09|791
1613673300000|2021-02-18 18:35:00|1932.9|1927.4|1940.8|1935.3|1940.87|1935.37|1932.87|1927.37|712
1613673600000|2021-02-18 18:40:00|1940.86|1935.36|1936.59|1931.09|1941.12|1935.62|1934.19|1928.69|844
1613673900000|2021-02-18 18:45:00|1936.66|1931.16|1933.97|1928.47|1939.29|1933.79|1933.92|1928.42|797
1613674200000|2021-02-18 18:50:00|1933.91|1928.41|1934.28|1928.78|1936.75|1931.25|1933.15|1927.65|660
1613674500000|2021-02-18 18:55:00|1934.25|1928.75|1928.62|1923.12|1934.59|1929.09|1925.69|1920.19|849
1613674800000|2021-02-18 19:00:00|1928.63|1923.13|1933.29|1927.79|1935.46|1929.96|1928.44|1922.94|868
1613675100000|2021-02-18 19:05:00|1933.34|1927.84|1937.45|1931.95|1937.69|1932.19|1932.45|1926.95|751
1613675400000|2021-02-18 19:10:00|1937.59|1932.09|1939.68|1934.18|1940.38|1934.88|1937.24|1931.74|788
1613675700000|2021-02-18 19:15:00|1939.67|1934.17|1938.09|1932.59|1940.23|1934.73|1937.17|1931.67|773
1613676000000|2021-02-18 19:20:00|1938.14|1932.64|1938.2|1932.7|1938.24|1932.74|1936.61|1931.11|495
1613676300000|2021-02-18 19:25:00|1938.21|1932.71|1937.18|1931.68|1938.25|1932.75|1935.51|1930.01|633
1613676600000|2021-02-18 19:30:00|1937.21|1931.71|1934.91|1929.41|1938.49|1932.99|1934.38|1928.88|629
1613676900000|2021-02-18 19:35:00|1934.97|1929.47|1934.32|1928.82|1934.97|1929.47|1932.45|1926.95|581
1613677200000|2021-02-18 19:40:00|1934.31|1928.81|1931.68|1926.18|1934.31|1928.81|1931.36|1925.86|552
1613677500000|2021-02-18 19:45:00|1931.67|1926.17|1929.04|1923.54|1931.68|1926.18|1926.31|1920.81|745
1613677800000|2021-02-18 19:50:00|1929.16|1923.66|1928.38|1922.88|1929.59|1924.09|1927.68|1922.18|472
1613678100000|2021-02-18 19:55:00|1928.39|1922.89|1925.13|1919.63|1928.41|1922.91|1921.51|1916.01|746
1613678400000|2021-02-18 20:00:00|1925.12|1919.62|1924.81|1919.31|1926.44|1920.94|1918.17|1912.67|904
1613678700000|2021-02-18 20:05:00|1924.79|1919.29|1928.95|1923.45|1930.3|1924.8|1924.79|1919.29|832
1613679000000|2021-02-18 20:10:00|1928.94|1923.44|1933.85|1928.35|1933.85|1928.35|1928.2|1922.7|673
1613679300000|2021-02-18 20:15:00|1933.8|1928.3|1936.7|1931.2|1937.3|1931.8|1933.36|1927.86|843
1613679600000|2021-02-18 20:20:00|1936.73|1931.23|1938.72|1933.22|1939.94|1934.44|1936.23|1930.73|737
1613679900000|2021-02-18 20:25:00|1938.69|1933.19|1941.29|1935.79|1941.33|1935.83|1938.58|1933.08|699
1613680200000|2021-02-18 20:30:00|1941.28|1935.78|1940.82|1935.32|1944.12|1938.62|1938.6|1933.1|699
1613680500000|2021-02-18 20:35:00|1940.89|1935.39|1940.54|1935.04|1941.97|1936.47|1938.93|1933.43|729
1613680800000|2021-02-18 20:40:00|1940.52|1935.02|1937.44|1931.94|1940.65|1935.15|1934.89|1929.39|734
1613681100000|2021-02-18 20:45:00|1937.39|1931.89|1936.55|1931.05|1939.7|1934.2|1936.55|1931.05|837
1613681400000|2021-02-18 20:50:00|1936.93|1931.43|1937.08|1931.58|1938.4|1932.9|1934.85|1929.35|743
1613681700000|2021-02-18 20:55:00|1937.11|1931.61|1941.6|1936.1|1941.78|1936.28|1936.81|1931.31|716
1613682000000|2021-02-18 21:00:00|1941.61|1936.11|1942.86|1937.36|1944.83|1939.33|1938.36|1932.86|891
1613682300000|2021-02-18 21:05:00|1942.97|1937.47|1947.44|1941.94|1947.5|1942|1942.97|1937.47|829
1613682600000|2021-02-18 21:10:00|1947.38|1941.88|1947.97|1942.47|1948.5|1943|1944.33|1938.83|838
1613682900000|2021-02-18 21:15:00|1948|1942.5|1947.25|1941.75|1948.44|1942.94|1945.84|1940.34|695
1613683200000|2021-02-18 21:20:00|1947.23|1941.73|1950.39|1944.89|1950.49|1944.99|1944.13|1938.63|727
1613683500000|2021-02-18 21:25:00|1950.42|1944.92|1948.85|1943.35|1950.62|1945.12|1948.22|1942.72|797
1613683800000|2021-02-18 21:30:00|1948.81|1943.31|1951.49|1945.99|1951.53|1946.03|1948.75|1943.25|483
1613684100000|2021-02-18 21:35:00|1951.47|1945.97|1952.58|1947.08|1952.74|1947.24|1951.39|1945.89|284
1613684400000|2021-02-18 21:40:00|1952.53|1947.03|1951.99|1946.49|1952.73|1947.23|1951.92|1946.42|306
1613684700000|2021-02-18 21:45:00|1952|1946.5|1952.31|1946.81|1952.85|1947.35|1951.9|1946.4|377
1613685000000|2021-02-18 21:50:00|1952.29|1946.79|1950.07|1944.57|1952.29|1946.79|1948.24|1942.74|678
1613685300000|2021-02-18 21:55:00|1950.06|1944.56|1948.6|1943.1|1950.25|1944.75|1946.67|1941.17|617
1613685600000|2021-02-18 22:00:00|1948.62|1943.12|1950.55|1945.05|1950.69|1945.19|1946.92|1941.42|589
1613685900000|2021-02-18 22:05:00|1950.51|1945.01|1948.45|1942.95|1951.5|1946|1945.06|1939.56|616
1613686200000|2021-02-18 22:10:00|1948.41|1942.91|1943.49|1937.99|1948.69|1943.19|1943.39|1937.89|668
1613686500000|2021-02-18 22:15:00|1943.5|1938|1945.27|1939.77|1947.22|1941.72|1943.26|1937.76|557
1613686800000|2021-02-18 22:20:00|1945.37|1939.87|1944.08|1938.58|1945.96|1940.46|1943.25|1937.75|413
1613687100000|2021-02-18 22:25:00|1944.26|1938.76|1947.05|1941.55|1948.41|1942.91|1940.96|1935.46|717
1613687400000|2021-02-18 22:30:00|1947.04|1941.54|1947.22|1941.72|1947.82|1942.32|1946.55|1941.05|501
1613687700000|2021-02-18 22:35:00|1947.29|1941.79|1940.81|1935.31|1947.49|1941.99|1940.69|1935.19|640
1613688000000|2021-02-18 22:40:00|1940.79|1935.29|1937.24|1931.74|1940.79|1935.29|1936.53|1931.03|577
1613688300000|2021-02-18 22:45:00|1937.32|1931.82|1940.95|1935.45|1942.56|1937.06|1936.22|1930.72|650
1613688600000|2021-02-18 22:50:00|1940.97|1935.47|1940.45|1934.95|1941.64|1936.14|1939.41|1933.91|524
1613688900000|2021-02-18 22:55:00|1940.52|1935.02|1941.15|1935.65|1941.69|1936.19|1939.19|1933.69|532
1613689200000|2021-02-18 23:00:00|1941.12|1935.62|1938.28|1932.78|1941.59|1936.09|1938.18|1932.68|557
1613689500000|2021-02-18 23:05:00|1938.3|1932.8|1929.45|1923.95|1938.31|1932.81|1929.34|1923.84|611
1613689800000|2021-02-18 23:10:00|1929.44|1923.94|1929.81|1924.31|1929.81|1924.31|1926.06|1920.56|556
1613690100000|2021-02-18 23:15:00|1929.68|1924.18|1919.33|1913.83|1929.69|1924.19|1917.89|1912.39|811
1613690400000|2021-02-18 23:20:00|1919.34|1913.84|1926.95|1921.45|1927.04|1921.54|1919.18|1913.68|872
1613690700000|2021-02-18 23:25:00|1927.22|1921.72|1930.71|1925.21|1930.8|1925.3|1926.23|1920.73|838
1613691000000|2021-02-18 23:30:00|1930.67|1925.17|1931.86|1926.36|1932.59|1927.09|1928.05|1922.55|806
1613691300000|2021-02-18 23:35:00|1931.87|1926.37|1933.28|1927.78|1935.41|1929.91|1931.67|1926.17|756
1613691600000|2021-02-18 23:40:00|1933.31|1927.81|1935.58|1930.08|1938.16|1932.66|1932.99|1927.49|708
1613691900000|2021-02-18 23:45:00|1935.66|1930.16|1938.01|1932.51|1938.88|1933.38|1935.61|1930.11|750
1613692200000|2021-02-18 23:50:00|1938.03|1932.53|1940.74|1935.24|1945.32|1939.82|1937.86|1932.36|754
1613692500000|2021-02-18 23:55:00|1940.9|1935.4|1941.14|1935.64|1942.61|1937.11|1935.91|1930.41|828
1613692800000|2021-02-19 00:00:00|1941.27|1935.77|1948.89|1943.39|1949.29|1943.79|1941.09|1935.59|921
1613693100000|2021-02-19 00:05:00|1948.71|1943.21|1945.11|1939.61|1948.73|1943.23|1938.91|1933.41|972
1613693400000|2021-02-19 00:10:00|1945.12|1939.62|1945.43|1939.93|1947.72|1942.22|1944.49|1938.99|810
1613693700000|2021-02-19 00:15:00|1945.47|1939.97|1950.8|1945.3|1950.97|1945.47|1945.21|1939.71|827
1613694000000|2021-02-19 00:20:00|1950.81|1945.31|1953.19|1947.69|1953.23|1947.73|1950.02|1944.52|479
1613694300000|2021-02-19 00:25:00|1953.23|1947.73|1949|1943.5|1954.26|1948.76|1946.02|1940.52|714
1613694600000|2021-02-19 00:30:00|1948.97|1943.47|1950.02|1944.52|1951.16|1945.66|1948.35|1942.85|794
1613694900000|2021-02-19 00:35:00|1949.98|1944.48|1947.52|1942.02|1950.05|1944.55|1945.19|1939.69|790
1613695200000|2021-02-19 00:40:00|1947.63|1942.13|1940.44|1934.94|1948.56|1943.06|1940.17|1934.67|773
1613695500000|2021-02-19 00:45:00|1940.42|1934.92|1943.95|1938.45|1944.52|1939.02|1940.15|1934.65|822
1613695800000|2021-02-19 00:50:00|1944|1938.5|1937.08|1931.58|1944|1938.5|1936.68|1931.18|714
1613696100000|2021-02-19 00:55:00|1937.06|1931.56|1930.43|1924.93|1937.4|1931.9|1928.98|1923.48|924
1613696400000|2021-02-19 01:00:00|1930.36|1924.86|1923.22|1917.72|1931.81|1926.31|1922.32|1916.82|949
1613696700000|2021-02-19 01:05:00|1923.23|1917.73|1929.21|1923.71|1929.42|1923.92|1923.21|1917.71|846
1613697000000|2021-02-19 01:10:00|1929.22|1923.72|1934.58|1929.08|1937.31|1931.81|1929.17|1923.67|757
1613697300000|2021-02-19 01:15:00|1934.56|1929.06|1932.55|1927.05|1940.2|1934.7|1932.4|1926.9|716
1613697600000|2021-02-19 01:20:00|1932.54|1927.04|1934.28|1928.78|1938.6|1933.1|1927.8|1922.3|874
1613697900000|2021-02-19 01:25:00|1934.09|1928.59|1929.1|1923.6|1934.09|1928.59|1928.62|1923.12|779
1613698200000|2021-02-19 01:30:00|1929.12|1923.62|1923.82|1918.32|1929.19|1923.69|1923.56|1918.06|736
1613698500000|2021-02-19 01:35:00|1923.74|1918.24|1925.7|1920.2|1928.07|1922.57|1923.52|1918.02|776
1613698800000|2021-02-19 01:40:00|1925.76|1920.26|1925.29|1919.79|1927.93|1922.43|1922.01|1916.51|783
1613699100000|2021-02-19 01:45:00|1925.2|1919.7|1917.14|1911.64|1925.22|1919.72|1916.99|1911.49|772
1613699400000|2021-02-19 01:50:00|1917.34|1911.84|1914.06|1908.56|1921.33|1915.83|1911.53|1906.03|739
1613699700000|2021-02-19 01:55:00|1914.08|1908.58|1919.21|1913.71|1919.28|1913.78|1913.93|1908.43|769
1613700000000|2021-02-19 02:00:00|1919.27|1913.77|1906.18|1900.68|1919.39|1913.89|1906.01|1900.51|774
1613700300000|2021-02-19 02:05:00|1906.2|1900.7|1895.54|1890.04|1907.62|1902.12|1894.31|1888.81|899
1613700600000|2021-02-19 02:10:00|1895.75|1890.25|1913.7|1908.2|1915.63|1910.13|1893.91|1888.41|951
1613700900000|2021-02-19 02:15:00|1913.59|1908.09|1914.45|1908.95|1918.03|1912.53|1913.3|1907.8|668
1613701200000|2021-02-19 02:20:00|1914.41|1908.91|1908.88|1903.38|1915.53|1910.03|1906.13|1900.63|743
1613701500000|2021-02-19 02:25:00|1908.45|1902.95|1909.25|1903.75|1916.52|1911.02|1908.38|1902.88|661
1613701800000|2021-02-19 02:30:00|1909.27|1903.77|1902.7|1897.2|1910.18|1904.68|1901.11|1895.61|779
1613702100000|2021-02-19 02:35:00|1902.61|1897.11|1912.81|1907.31|1913.15|1907.65|1901.89|1896.39|891
1613702400000|2021-02-19 02:40:00|1912.71|1907.21|1917.31|1911.81|1917.51|1912.01|1912.71|1907.21|861
1613702700000|2021-02-19 02:45:00|1917.32|1911.82|1919.75|1914.25|1921.22|1915.72|1915.54|1910.04|670
1613703000000|2021-02-19 02:50:00|1919.74|1914.24|1920.1|1914.6|1921.44|1915.94|1917.16|1911.66|750
1613703300000|2021-02-19 02:55:00|1920.14|1914.64|1919.04|1913.54|1921.53|1916.03|1918.12|1912.62|742
1613703600000|2021-02-19 03:00:00|1919.03|1913.53|1923.14|1917.64|1924.01|1918.51|1917.73|1912.23|830
1613703900000|2021-02-19 03:05:00|1923.13|1917.63|1923.48|1917.98|1924.68|1919.18|1921.55|1916.05|710
1613704200000|2021-02-19 03:10:00|1923.49|1917.99|1918.64|1913.14|1923.9|1918.4|1918.64|1913.14|738
1613704500000|2021-02-19 03:15:00|1918.66|1913.16|1920.51|1915.01|1922.15|1916.65|1918.62|1913.12|794
1613704800000|2021-02-19 03:20:00|1920.69|1915.19|1920.76|1915.26|1922.11|1916.61|1920.13|1914.63|656
1613705100000|2021-02-19 03:25:00|1920.83|1915.33|1917.08|1911.58|1920.86|1915.36|1914.71|1909.21|727
1613705400000|2021-02-19 03:30:00|1917.13|1911.63|1923.99|1918.49|1925.9|1920.4|1915.91|1910.41|741
1613705700000|2021-02-19 03:35:00|1924.01|1918.51|1921.53|1916.03|1926.63|1921.13|1921.12|1915.62|800
1613706000000|2021-02-19 03:40:00|1921.56|1916.06|1920.42|1914.92|1924.78|1919.28|1920.42|1914.92|739
1613706300000|2021-02-19 03:45:00|1920.4|1914.9|1916.38|1910.88|1920.4|1914.9|1915.65|1910.15|810
1613706600000|2021-02-19 03:50:00|1916.44|1910.94|1916.39|1910.89|1916.48|1910.98|1912.63|1907.13|733
1613706900000|2021-02-19 03:55:00|1916.43|1910.93|1912.07|1906.57|1916.57|1911.07|1911.33|1905.83|774
1613707200000|2021-02-19 04:00:00|1912.09|1906.59|1914.48|1908.98|1915.38|1909.88|1908.07|1902.57|925
1613707500000|2021-02-19 04:05:00|1914.53|1909.03|1913.11|1907.61|1914.95|1909.45|1910.8|1905.3|704
1613707800000|2021-02-19 04:10:00|1913.22|1907.72|1918.04|1912.54|1918.24|1912.74|1913.2|1907.7|570
1613708100000|2021-02-19 04:15:00|1918.02|1912.52|1921.03|1915.53|1923.01|1917.51|1918.02|1912.52|733
1613708400000|2021-02-19 04:20:00|1921.07|1915.57|1917.2|1911.7|1921.35|1915.85|1914.55|1909.05|918
1613708700000|2021-02-19 04:25:00|1917.14|1911.64|1912.1|1906.6|1917.2|1911.7|1912.01|1906.51|853
1613709000000|2021-02-19 04:30:00|1912.01|1906.51|1905.53|1900.03|1912.5|1907|1902.85|1897.35|987
1613709300000|2021-02-19 04:35:00|1905.6|1900.1|1902.14|1896.64|1907.07|1901.57|1901.86|1896.36|872
1613709600000|2021-02-19 04:40:00|1902.11|1896.61|1901.7|1896.2|1904.83|1899.33|1900.76|1895.26|776
1613709900000|2021-02-19 04:45:00|1901.62|1896.12|1905.68|1900.18|1906.65|1901.15|1901.55|1896.05|873
1613710200000|2021-02-19 04:50:00|1905.66|1900.16|1904.12|1898.62|1906.41|1900.91|1902.83|1897.33|658
1613710500000|2021-02-19 04:55:00|1904.1|1898.6|1904.65|1899.15|1907.38|1901.88|1903.32|1897.82|688
1613710800000|2021-02-19 05:00:00|1904.66|1899.16|1912.61|1907.11|1914.44|1908.94|1904.53|1899.03|637
1613711100000|2021-02-19 05:05:00|1912.63|1907.13|1910.01|1904.51|1913.69|1908.19|1910.01|1904.51|640
1613711400000|2021-02-19 05:10:00|1910.03|1904.53|1908.34|1902.84|1910.51|1905.01|1908.03|1902.53|593
1613711700000|2021-02-19 05:15:00|1908.35|1902.85|1907.88|1902.38|1911.02|1905.52|1906.9|1901.4|608
1613712000000|2021-02-19 05:20:00|1907.89|1902.39|1912.92|1907.42|1915.74|1910.24|1907.81|1902.31|699
1613712300000|2021-02-19 05:25:00|1912.93|1907.43|1913.01|1907.51|1913.42|1907.92|1910.53|1905.03|603
1613712600000|2021-02-19 05:30:00|1913.03|1907.53|1911.56|1906.06|1913.06|1907.56|1911.56|1906.06|689
1613712900000|2021-02-19 05:35:00|1911.59|1906.09|1914.2|1908.7|1914.24|1908.74|1911.47|1905.97|687
1613713200000|2021-02-19 05:40:00|1914.19|1908.69|1912.06|1906.56|1915.66|1910.16|1911.5|1906|694
1613713500000|2021-02-19 05:45:00|1912.07|1906.57|1910.91|1905.41|1915.93|1910.43|1910.37|1904.87|639
1613713800000|2021-02-19 05:50:00|1910.98|1905.48|1909.98|1904.48|1912|1906.5|1908.38|1902.88|719
1613714100000|2021-02-19 05:55:00|1909.95|1904.45|1916.68|1911.18|1917.99|1912.49|1909.85|1904.35|846
1613714400000|2021-02-19 06:00:00|1916.65|1911.15|1916.85|1911.35|1921.27|1915.77|1916.56|1911.06|783
1613714700000|2021-02-19 06:05:00|1916.82|1911.32|1918.37|1912.87|1919.82|1914.32|1916.04|1910.54|766
1613715000000|2021-02-19 06:10:00|1918.34|1912.84|1918.03|1912.53|1919.81|1914.31|1917.99|1912.49|689
1613715300000|2021-02-19 06:15:00|1918.04|1912.54|1920.85|1915.35|1921.27|1915.77|1917.74|1912.24|677
1613715600000|2021-02-19 06:20:00|1920.86|1915.36|1921.42|1915.92|1923.9|1918.4|1920.73|1915.23|604
1613715900000|2021-02-19 06:25:00|1921.41|1915.91|1918.3|1912.8|1921.51|1916.01|1918.26|1912.76|704
1613716200000|2021-02-19 06:30:00|1918.36|1912.86|1917.79|1912.29|1919.49|1913.99|1917.79|1912.29|639
1613716500000|2021-02-19 06:35:00|1917.73|1912.23|1917.08|1911.58|1917.97|1912.47|1914.92|1909.42|764
1613716800000|2021-02-19 06:40:00|1917.03|1911.53|1921.7|1916.2|1922.76|1917.26|1917.03|1911.53|882
1613717100000|2021-02-19 06:45:00|1921.61|1916.11|1920.64|1915.14|1923.3|1917.8|1920.55|1915.05|695
1613717400000|2021-02-19 06:50:00|1920.77|1915.27|1920.18|1914.68|1921.38|1915.88|1919.22|1913.72|706
1613717700000|2021-02-19 06:55:00|1920.14|1914.64|1924.54|1919.04|1924.95|1919.45|1920.13|1914.63|684
1613718000000|2021-02-19 07:00:00|1924.52|1919.02|1925.56|1920.06|1925.58|1920.08|1923.12|1917.62|724
1613718300000|2021-02-19 07:05:00|1925.57|1920.07|1923.48|1917.98|1927.68|1922.18|1923.11|1917.61|505
1613718600000|2021-02-19 07:10:00|1923.58|1918.08|1925.66|1920.16|1926.52|1921.02|1923.52|1918.02|536
1613718900000|2021-02-19 07:15:00|1925.7|1920.2|1927.27|1921.77|1927.27|1921.77|1924.91|1919.41|493
1613719200000|2021-02-19 07:20:00|1927.31|1921.81|1927.98|1922.48|1928.57|1923.07|1924.55|1919.05|601
1613719500000|2021-02-19 07:25:00|1928.01|1922.51|1928.4|1922.9|1928.57|1923.07|1926.78|1921.28|611
1613719800000|2021-02-19 07:30:00|1928.39|1922.89|1925.5|1920|1928.43|1922.93|1925.38|1919.88|684
1613720100000|2021-02-19 07:35:00|1925.51|1920.01|1924.63|1919.13|1926.26|1920.76|1923.54|1918.04|709
1613720400000|2021-02-19 07:40:00|1924.61|1919.11|1926.47|1920.97|1926.85|1921.35|1923.88|1918.38|739
1613720700000|2021-02-19 07:45:00|1926.44|1920.94|1926.69|1921.19|1927.35|1921.85|1925.34|1919.84|648
1613721000000|2021-02-19 07:50:00|1926.7|1921.2|1924.35|1918.85|1926.74|1921.24|1923.9|1918.4|670
1613721300000|2021-02-19 07:55:00|1924.38|1918.88|1920.99|1915.49|1924.46|1918.96|1920.83|1915.33|554
1613721600000|2021-02-19 08:00:00|1920.95|1915.45|1927.55|1922.05|1927.58|1922.08|1920.66|1915.16|689
1613721900000|2021-02-19 08:05:00|1927.5|1922|1924.33|1918.83|1927.5|1922|1924.33|1918.83|616
1613722200000|2021-02-19 08:10:00|1924.37|1918.87|1921.56|1916.06|1924.37|1918.87|1921.38|1915.88|576
1613722500000|2021-02-19 08:15:00|1921.59|1916.09|1917.04|1911.54|1921.84|1916.34|1917.04|1911.54|398
1613722800000|2021-02-19 08:20:00|1917.03|1911.53|1914.37|1908.87|1917.11|1911.61|1912.99|1907.49|695
1613723100000|2021-02-19 08:25:00|1914.3|1908.8|1916.19|1910.69|1917.8|1912.3|1913.87|1908.37|795
1613723400000|2021-02-19 08:30:00|1916.24|1910.74|1918.32|1912.82|1919.26|1913.76|1916.24|1910.74|664
1613723700000|2021-02-19 08:35:00|1918.34|1912.84|1917.58|1912.08|1918.54|1913.04|1917.1|1911.6|613
1613724000000|2021-02-19 08:40:00|1917.57|1912.07|1917.55|1912.05|1918.13|1912.63|1917.22|1911.72|553
1613724300000|2021-02-19 08:45:00|1917.48|1911.98|1920.48|1914.98|1920.94|1915.44|1916.1|1910.6|755
1613724600000|2021-02-19 08:50:00|1920.47|1914.97|1919.73|1914.23|1921.19|1915.69|1919.28|1913.78|659
1613724900000|2021-02-19 08:55:00|1919.76|1914.26|1922.67|1917.17|1922.83|1917.33|1919.31|1913.81|803
1613725200000|2021-02-19 09:00:00|1922.78|1917.28|1926.7|1921.2|1927.42|1921.92|1922.78|1917.28|805
1613725500000|2021-02-19 09:05:00|1926.71|1921.21|1933.93|1928.43|1934.11|1928.61|1926.28|1920.78|852
1613725800000|2021-02-19 09:10:00|1933.92|1928.42|1932.46|1926.96|1936.08|1930.58|1930.92|1925.42|923
1613726100000|2021-02-19 09:15:00|1932.47|1926.97|1932.34|1926.84|1936.25|1930.75|1931.42|1925.92|910
1613726400000|2021-02-19 09:20:00|1932.35|1926.85|1936.84|1931.34|1936.85|1931.35|1932.35|1926.85|888
1613726700000|2021-02-19 09:25:00|1936.87|1931.37|1938.56|1933.06|1941.74|1936.24|1936.71|1931.21|658
1613727000000|2021-02-19 09:30:00|1938.58|1933.08|1939.26|1933.76|1941.47|1935.97|1937.83|1932.33|796
1613727300000|2021-02-19 09:35:00|1939.24|1933.74|1940.07|1934.57|1940.86|1935.36|1938.44|1932.94|661
1613727600000|2021-02-19 09:40:00|1940.02|1934.52|1941.66|1936.16|1941.81|1936.31|1939.77|1934.27|671
1613727900000|2021-02-19 09:45:00|1941.6|1936.1|1938.75|1933.25|1941.6|1936.1|1935.24|1929.74|709
1613728200000|2021-02-19 09:50:00|1938.73|1933.23|1938.95|1933.45|1939.62|1934.12|1937.25|1931.75|562
1613728500000|2021-02-19 09:55:00|1938.97|1933.47|1934.45|1928.95|1939.01|1933.51|1929.96|1924.46|576
1613728800000|2021-02-19 10:00:00|1934.43|1928.93|1936.96|1931.46|1937.16|1931.66|1933.83|1928.33|681
1613729100000|2021-02-19 10:05:00|1936.97|1931.47|1938.21|1932.71|1939.17|1933.67|1936.41|1930.91|522
1613729400000|2021-02-19 10:10:00|1938.34|1932.84|1938.42|1932.92|1939.95|1934.45|1938.29|1932.79|610
1613729700000|2021-02-19 10:15:00|1938.41|1932.91|1940.23|1934.73|1941.06|1935.56|1938.41|1932.91|637
1613730000000|2021-02-19 10:20:00|1940.21|1934.71|1937.72|1932.22|1940.4|1934.9|1937.59|1932.09|704
1613730300000|2021-02-19 10:25:00|1937.78|1932.28|1935.92|1930.42|1937.78|1932.28|1935.65|1930.15|573
1613730600000|2021-02-19 10:30:00|1935.89|1930.39|1934.09|1928.59|1936.11|1930.61|1932.89|1927.39|557
1613730900000|2021-02-19 10:35:00|1934.13|1928.63|1931.65|1926.15|1934.13|1928.63|1930.91|1925.41|526
1613731200000|2021-02-19 10:40:00|1931.66|1926.16|1933.97|1928.47|1934.86|1929.36|1931.6|1926.1|549
1613731500000|2021-02-19 10:45:00|1933.89|1928.39|1932.36|1926.86|1933.93|1928.43|1932.06|1926.56|566
1613731800000|2021-02-19 10:50:00|1932.35|1926.85|1929.89|1924.39|1932.71|1927.21|1929.4|1923.9|607
1613732100000|2021-02-19 10:55:00|1929.88|1924.38|1929.15|1923.65|1929.95|1924.45|1926.72|1921.22|687
1613732400000|2021-02-19 11:00:00|1929.13|1923.63|1929.65|1924.15|1930.48|1924.98|1928.92|1923.42|578
1613732700000|2021-02-19 11:05:00|1929.71|1924.21|1930.77|1925.27|1932.13|1926.63|1929.71|1924.21|678
1613733000000|2021-02-19 11:10:00|1930.73|1925.23|1928.17|1922.67|1931.39|1925.89|1928.17|1922.67|589
1613733300000|2021-02-19 11:15:00|1928.3|1922.8|1931.24|1925.74|1931.67|1926.17|1925.83|1920.33|734
1613733600000|2021-02-19 11:20:00|1931.3|1925.8|1931.26|1925.76|1932.17|1926.67|1930.66|1925.16|549
1613733900000|2021-02-19 11:25:00|1931.2|1925.7|1929.65|1924.15|1931.2|1925.7|1929.41|1923.91|634
1613734200000|2021-02-19 11:30:00|1929.66|1924.16|1931.26|1925.76|1931.36|1925.86|1929.15|1923.65|590
1613734500000|2021-02-19 11:35:00|1931.25|1925.75|1931.63|1926.13|1932.35|1926.85|1930.97|1925.47|577
1613734800000|2021-02-19 11:40:00|1931.64|1926.14|1933.5|1928|1933.53|1928.03|1931.64|1926.14|498
1613735100000|2021-02-19 11:45:00|1933.49|1927.99|1932.11|1926.61|1933.5|1928|1931.78|1926.28|646
1613735400000|2021-02-19 11:50:00|1932.13|1926.63|1933.63|1928.13|1934.35|1928.85|1932.12|1926.62|727
1613735700000|2021-02-19 11:55:00|1933.61|1928.11|1935.95|1930.45|1936.15|1930.65|1933.56|1928.06|683
1613736000000|2021-02-19 12:00:00|1935.97|1930.47|1932.65|1927.15|1936.1|1930.6|1932.61|1927.11|719
1613736300000|2021-02-19 12:05:00|1932.66|1927.16|1933.39|1927.89|1933.8|1928.3|1929.87|1924.37|665
1613736600000|2021-02-19 12:10:00|1933.45|1927.95|1934.31|1928.81|1936.4|1930.9|1933.08|1927.58|768
1613736900000|2021-02-19 12:15:00|1934.29|1928.79|1930.43|1924.93|1935.55|1930.05|1930.43|1924.93|715
1613737200000|2021-02-19 12:20:00|1930.61|1925.11|1935.77|1930.27|1935.93|1930.43|1930.61|1925.11|588
1613737500000|2021-02-19 12:25:00|1935.79|1930.29|1938.98|1933.48|1939.13|1933.63|1935.79|1930.29|703
1613737800000|2021-02-19 12:30:00|1939.06|1933.56|1940.44|1934.94|1942.05|1936.55|1939.04|1933.54|589
1613738100000|2021-02-19 12:35:00|1940.43|1934.93|1942.54|1937.04|1943.17|1937.67|1939.15|1933.65|754
1613738400000|2021-02-19 12:40:00|1942.56|1937.06|1938.24|1932.74|1942.67|1937.17|1938.24|1932.74|602
1613738700000|2021-02-19 12:45:00|1938.25|1932.75|1934.76|1929.26|1939.87|1934.37|1934.76|1929.26|778
1613739000000|2021-02-19 12:50:00|1934.81|1929.31|1934.6|1929.1|1935.15|1929.65|1933.56|1928.06|703
1613739300000|2021-02-19 12:55:00|1934.58|1929.08|1932.33|1926.83|1935.35|1929.85|1931.86|1926.36|768
1613739600000|2021-02-19 13:00:00|1932.3|1926.8|1932.36|1926.86|1936.31|1930.81|1932.21|1926.71|737
1613739900000|2021-02-19 13:05:00|1932.41|1926.91|1930.26|1924.76|1932.58|1927.08|1930.26|1924.76|780
1613740200000|2021-02-19 13:10:00|1930.3|1924.8|1922.78|1917.28|1930.43|1924.93|1920.22|1914.72|915
1613740500000|2021-02-19 13:15:00|1922.73|1917.23|1925.07|1919.57|1926.4|1920.9|1922.73|1917.23|777
1613740800000|2021-02-19 13:20:00|1924.99|1919.49|1924.14|1918.64|1926.51|1921.01|1923.73|1918.23|727
1613741100000|2021-02-19 13:25:00|1924.15|1918.65|1927.06|1921.56|1927.25|1921.75|1924.09|1918.59|645
1613741400000|2021-02-19 13:30:00|1927.04|1921.54|1933.49|1927.99|1933.54|1928.04|1927.04|1921.54|776
1613741700000|2021-02-19 13:35:00|1933.51|1928.01|1928.9|1923.4|1933.51|1928.01|1928.8|1923.3|784
1613742000000|2021-02-19 13:40:00|1928.89|1923.39|1922.9|1917.4|1929.81|1924.31|1922.84|1917.34|849
1613742300000|2021-02-19 13:45:00|1922.92|1917.42|1926.45|1920.95|1927.48|1921.98|1922.59|1917.09|763
1613742600000|2021-02-19 13:50:00|1926.43|1920.93|1925.59|1920.09|1926.72|1921.22|1922.48|1916.98|882
1613742900000|2021-02-19 13:55:00|1925.44|1919.94|1926.65|1921.15|1926.87|1921.37|1923.67|1918.17|775
1613743200000|2021-02-19 14:00:00|1926.6|1921.1|1927.68|1922.18|1929.57|1924.07|1926.6|1921.1|755
1613743500000|2021-02-19 14:05:00|1927.7|1922.2|1929.35|1923.85|1929.95|1924.45|1927.42|1921.92|736
1613743800000|2021-02-19 14:10:00|1929.34|1923.84|1928.82|1923.32|1930.77|1925.27|1928.62|1923.12|602
1613744100000|2021-02-19 14:15:00|1928.81|1923.31|1918.91|1913.41|1929.34|1923.84|1918.86|1913.36|828
1613744400000|2021-02-19 14:20:00|1919.07|1913.57|1919.29|1913.79|1920|1914.5|1918.67|1913.17|393
1613744700000|2021-02-19 14:25:00|1919.28|1913.78|1922.09|1916.59|1922.62|1917.12|1919.19|1913.69|375
1613745000000|2021-02-19 14:30:00|1922.1|1916.6|1921.33|1915.83|1922.88|1917.38|1920.46|1914.96|525
1613745300000|2021-02-19 14:35:00|1921.3|1915.8|1924.61|1919.11|1924.97|1919.47|1921.14|1915.64|547
1613745600000|2021-02-19 14:40:00|1924.63|1919.13|1924.07|1918.57|1925.13|1919.63|1923.87|1918.37|550
1613745900000|2021-02-19 14:45:00|1924.21|1918.71|1925.86|1920.36|1927.65|1922.15|1923.89|1918.39|545
1613746200000|2021-02-19 14:50:00|1925.83|1920.33|1928.12|1922.62|1928.71|1923.21|1924.08|1918.58|604
1613746500000|2021-02-19 14:55:00|1928.08|1922.58|1920.05|1914.55|1928.12|1922.62|1920.04|1914.54|574
1613746800000|2021-02-19 15:00:00|1920.04|1914.54|1923.73|1918.23|1926.34|1920.84|1918.5|1913|811
1613747100000|2021-02-19 15:05:00|1923.77|1918.27|1921.29|1915.79|1925.42|1919.92|1920.35|1914.85|665
1613747400000|2021-02-19 15:10:00|1921.33|1915.83|1920.38|1914.88|1922.92|1917.42|1920.27|1914.77|543
1613747700000|2021-02-19 15:15:00|1920.36|1914.86|1922.82|1917.32|1923.22|1917.72|1920.29|1914.79|567
1613748000000|2021-02-19 15:20:00|1922.73|1917.23|1929.32|1923.82|1929.39|1923.89|1922.55|1917.05|663
1613748300000|2021-02-19 15:25:00|1929.29|1923.79|1932.48|1926.98|1932.59|1927.09|1929.01|1923.51|762
1613748600000|2021-02-19 15:30:00|1932.51|1927.01|1937.85|1932.35|1937.85|1932.35|1932.28|1926.78|654
1613748900000|2021-02-19 15:35:00|1937.81|1932.31|1939.28|1933.78|1941.99|1936.49|1937.72|1932.22|702
1613749200000|2021-02-19 15:40:00|1938.5|1933|1940.12|1934.62|1940.23|1934.73|1936.6|1931.1|646
1613749500000|2021-02-19 15:45:00|1939.94|1934.44|1938.2|1932.7|1940.76|1935.26|1936.59|1931.09|708
1613749800000|2021-02-19 15:50:00|1938.19|1932.69|1937.78|1932.28|1938.85|1933.35|1936.87|1931.37|604
1613750100000|2021-02-19 15:55:00|1937.8|1932.3|1933.82|1928.32|1939.18|1933.68|1932.34|1926.84|742
1613750400000|2021-02-19 16:00:00|1933.94|1928.44|1948.77|1943.27|1949|1943.5|1933.94|1928.44|809
1613750700000|2021-02-19 16:05:00|1948.72|1943.22|1952.64|1947.14|1952.64|1947.14|1947.69|1942.19|547
1613751000000|2021-02-19 16:10:00|1952.63|1947.13|1949.41|1943.91|1952.66|1947.16|1949.15|1943.65|540
1613751300000|2021-02-19 16:15:00|1949.4|1943.9|1952.44|1946.94|1953.85|1948.35|1949.4|1943.9|672
1613751600000|2021-02-19 16:20:00|1952.45|1946.95|1954.9|1949.4|1955.87|1950.37|1952.25|1946.75|680
1613751900000|2021-02-19 16:25:00|1954.88|1949.38|1953.01|1947.51|1957.6|1952.1|1952.15|1946.65|769
1613752200000|2021-02-19 16:30:00|1953|1947.5|1958.87|1953.37|1959.12|1953.62|1952.94|1947.44|665
1613752500000|2021-02-19 16:35:00|1958.88|1953.38|1959.17|1953.67|1959.37|1953.87|1954.68|1949.18|736
1613752800000|2021-02-19 16:40:00|1959.14|1953.64|1963.23|1957.73|1963.26|1957.76|1958.84|1953.34|563
1613753100000|2021-02-19 16:45:00|1963.18|1957.68|1956.33|1950.83|1963.66|1958.16|1956.33|1950.83|764
1613753400000|2021-02-19 16:50:00|1956.4|1950.9|1943.09|1937.59|1956.77|1951.27|1943.08|1937.58|888
1613753700000|2021-02-19 16:55:00|1943.2|1937.7|1950.55|1945.05|1952.33|1946.83|1943.17|1937.67|908
1613754000000|2021-02-19 17:00:00|1950.54|1945.04|1948.31|1942.81|1954.38|1948.88|1946.07|1940.57|895
1613754300000|2021-02-19 17:05:00|1948.28|1942.78|1957.01|1951.51|1958.99|1953.49|1948.26|1942.76|786
1613754600000|2021-02-19 17:10:00|1956.93|1951.43|1964.13|1958.63|1964.27|1958.77|1955.99|1950.49|666
1613754900000|2021-02-19 17:15:00|1964.14|1958.64|1968.01|1962.51|1969.2|1963.7|1963.33|1957.83|677
1613755200000|2021-02-19 17:20:00|1967.77|1962.27|1966.15|1960.65|1967.77|1962.27|1964.82|1959.32|694
1613755500000|2021-02-19 17:25:00|1966.16|1960.66|1968.35|1962.85|1969.6|1964.1|1966.11|1960.61|592
1613755800000|2021-02-19 17:30:00|1968.37|1962.87|1971.49|1965.99|1972.21|1966.71|1968.12|1962.62|436
1613756100000|2021-02-19 17:35:00|1971.48|1965.98|1972.76|1967.26|1972.99|1967.49|1967.65|1962.15|517
1613756400000|2021-02-19 17:40:00|1972.68|1967.18|1972.34|1966.84|1972.88|1967.38|1971.46|1965.96|430
1613756700000|2021-02-19 17:45:00|1972.37|1966.87|1971.54|1966.04|1973.33|1967.83|1969.84|1964.34|556
1613757000000|2021-02-19 17:50:00|1971.47|1965.97|1969.66|1964.16|1971.47|1965.97|1967.35|1961.85|684
1613757300000|2021-02-19 17:55:00|1969.67|1964.17|1968.38|1962.88|1970.69|1965.19|1968.22|1962.72|637
1613757600000|2021-02-19 18:00:00|1968.4|1962.9|1970.54|1965.04|1972.13|1966.63|1968.36|1962.86|820
1613757900000|2021-02-19 18:05:00|1970.48|1964.98|1969.66|1964.16|1970.54|1965.04|1969.31|1963.81|684
1613758200000|2021-02-19 18:10:00|1969.65|1964.15|1964.7|1959.2|1969.81|1964.31|1963.16|1957.66|744
1613758500000|2021-02-19 18:15:00|1964.6|1959.1|1965.67|1960.17|1967.18|1961.68|1958.78|1953.28|788
1613758800000|2021-02-19 18:20:00|1965.71|1960.21|1966.33|1960.83|1966.94|1961.44|1963.14|1957.64|721
1613759100000|2021-02-19 18:25:00|1966.31|1960.81|1969.19|1963.69|1970.21|1964.71|1966.31|1960.81|542
1613759400000|2021-02-19 18:30:00|1968.94|1963.44|1969.69|1964.19|1971.68|1966.18|1968.81|1963.31|624
1613759700000|2021-02-19 18:35:00|1969.47|1963.97|1973.34|1967.84|1973.34|1967.84|1968.58|1963.08|617
1613760000000|2021-02-19 18:40:00|1973.36|1967.86|1974.45|1968.95|1974.94|1969.44|1973.17|1967.67|473
1613760300000|2021-02-19 18:45:00|1974.47|1968.97|1973.66|1968.16|1975.26|1969.76|1971.89|1966.39|548
1613760600000|2021-02-19 18:50:00|1973.67|1968.17|1972.97|1967.47|1973.71|1968.21|1971.05|1965.55|548
1613760900000|2021-02-19 18:55:00|1973.03|1967.53|1971.58|1966.08|1974.52|1969.02|1971.29|1965.79|880
1613761200000|2021-02-19 19:00:00|1971.66|1966.16|1977.49|1971.99|1977.55|1972.05|1971.66|1966.16|631
1613761500000|2021-02-19 19:05:00|1977.52|1972.02|1976.48|1970.98|1977.65|1972.15|1975.38|1969.88|707
1613761800000|2021-02-19 19:10:00|1976.42|1970.92|1970.41|1964.91|1976.49|1970.99|1968.28|1962.78|856
1613762100000|2021-02-19 19:15:00|1970.48|1964.98|1966.5|1961|1971.83|1966.33|1966.45|1960.95|879
1613762400000|2021-02-19 19:20:00|1966.53|1961.03|1962.98|1957.48|1966.74|1961.24|1958.51|1953.01|947
1613762700000|2021-02-19 19:25:00|1962.95|1957.45|1961.26|1955.76|1965.6|1960.1|1960.95|1955.45|746
1613763000000|2021-02-19 19:30:00|1961.28|1955.78|1962.12|1956.62|1962.96|1957.46|1960.72|1955.22|718
1613763300000|2021-02-19 19:35:00|1962.04|1956.54|1959.56|1954.06|1964.45|1958.95|1959.56|1954.06|752
1613763600000|2021-02-19 19:40:00|1959.58|1954.08|1961.88|1956.38|1962.28|1956.78|1959.53|1954.03|843
1613763900000|2021-02-19 19:45:00|1961.87|1956.37|1954.14|1948.64|1962.53|1957.03|1952.79|1947.29|860
1613764200000|2021-02-19 19:50:00|1954.16|1948.66|1954.67|1949.17|1955.3|1949.8|1951.99|1946.49|757
1613764500000|2021-02-19 19:55:00|1954.68|1949.18|1958.24|1952.74|1958.88|1953.38|1954.65|1949.15|823
1613764800000|2021-02-19 20:00:00|1958.25|1952.75|1961.92|1956.42|1962.16|1956.66|1958.23|1952.73|684
1613765100000|2021-02-19 20:05:00|1962.12|1956.62|1962.57|1957.07|1964.99|1959.49|1961.57|1956.07|729
1613765400000|2021-02-19 20:10:00|1962.55|1957.05|1963.22|1957.72|1964.93|1959.43|1962.02|1956.52|829
1613765700000|2021-02-19 20:15:00|1963.27|1957.77|1963.55|1958.05|1963.75|1958.25|1962.33|1956.83|650
1613766000000|2021-02-19 20:20:00|1963.53|1958.03|1960.83|1955.33|1963.57|1958.07|1957.59|1952.09|824
1613766300000|2021-02-19 20:25:00|1960.84|1955.34|1957.72|1952.22|1960.84|1955.34|1952.7|1947.2|903
1613766600000|2021-02-19 20:30:00|1957.69|1952.19|1953.82|1948.32|1957.94|1952.44|1953.77|1948.27|690
1613766900000|2021-02-19 20:35:00|1953.52|1948.02|1961.42|1955.92|1961.84|1956.34|1953.02|1947.52|937
1613767200000|2021-02-19 20:40:00|1961.41|1955.91|1957.92|1952.42|1962.68|1957.18|1957.29|1951.79|687
1613767500000|2021-02-19 20:45:00|1957.95|1952.45|1957.49|1951.99|1960.76|1955.26|1957.07|1951.57|861
1613767800000|2021-02-19 20:50:00|1957.5|1952|1956.88|1951.38|1959.63|1954.13|1956.46|1950.96|668
1613768100000|2021-02-19 20:55:00|1956.72|1951.22|1955.12|1949.62|1956.95|1951.45|1955.01|1949.51|655
1613768400000|2021-02-19 21:00:00|1955.15|1949.65|1959.42|1953.92|1959.51|1954.01|1954.89|1949.39|581
1613768700000|2021-02-19 21:05:00|1959.51|1954.01|1961.34|1955.84|1961.34|1955.84|1958.56|1953.06|728
1613769000000|2021-02-19 21:10:00|1961.37|1955.87|1966.56|1961.06|1966.95|1961.45|1960.9|1955.4|726
1613769300000|2021-02-19 21:15:00|1966.51|1961.01|1965.64|1960.14|1970.02|1964.52|1965.57|1960.07|809
1613769600000|2021-02-19 21:20:00|1965.69|1960.19|1963.61|1958.11|1966.46|1960.96|1961.7|1956.2|841
1613769900000|2021-02-19 21:25:00|1963.62|1958.12|1962.55|1957.05|1963.83|1958.33|1961.96|1956.46|597
1613770200000|2021-02-19 21:30:00|1962.54|1957.04|1962.24|1956.74|1963.8|1958.3|1961.87|1956.37|394
1613770500000|2021-02-19 21:35:00|1962.23|1956.73|1964.01|1958.51|1964.14|1958.64|1962.2|1956.7|394
1613770800000|2021-02-19 21:40:00|1964.03|1958.53|1962.57|1957.07|1965.03|1959.53|1961.99|1956.49|473
1613771100000|2021-02-19 21:45:00|1962.59|1957.09|1962.06|1956.56|1963.08|1957.58|1957.68|1952.18|659
1613771400000|2021-02-19 21:50:00|1962.07|1956.57|1959.49|1953.99|1964.05|1958.55|1959.33|1953.83|658
1613771700000|2021-02-19 21:55:00|1959.32|1953.82|1960.13|1954.63|1960.8|1955.3|1959.17|1953.67|298
1613808000000|2021-02-20 08:00:00|1995.95|1990.45|2004.11|1998.61|2004.59|1999.09|1995.94|1990.44|806
1613808300000|2021-02-20 08:05:00|2004.15|1998.65|2008.38|2002.88|2009.93|2004.43|2004.15|1998.65|993
1613808600000|2021-02-20 08:10:00|2008.36|2002.86|2006.38|2000.88|2008.77|2003.27|2004.48|1998.98|969
1613808900000|2021-02-20 08:15:00|2006.39|2000.89|2012.75|2007.25|2014.34|2008.84|2004.5|1999|889
1613809200000|2021-02-20 08:20:00|2012.66|2007.16|2010.51|2005.01|2013.63|2008.13|2009.49|2003.99|921
1613809500000|2021-02-20 08:25:00|2010.52|2005.02|2013.91|2008.41|2015.03|2009.53|2010.44|2004.94|897
1613809800000|2021-02-20 08:30:00|2013.73|2008.23|2008.78|2003.28|2013.73|2008.23|2007.35|2001.85|936
1613810100000|2021-02-20 08:35:00|2008.76|2003.26|2011.19|2005.69|2012.1|2006.6|2008.71|2003.21|659
1613810400000|2021-02-20 08:40:00|2011.12|2005.62|2008.72|2003.22|2011.12|2005.62|2007.23|2001.73|878
1613810700000|2021-02-20 08:45:00|2008.75|2003.25|2002.19|1996.69|2008.79|2003.29|2001.56|1996.06|964
1613811000000|2021-02-20 08:50:00|2002.15|1996.65|2002.51|1997.01|2005.79|2000.29|1999.71|1994.21|894
1613811300000|2021-02-20 08:55:00|2002.54|1997.04|1995.41|1989.91|2002.58|1997.08|1995.38|1989.88|942
1613811600000|2021-02-20 09:00:00|1995.4|1989.9|1997.98|1992.48|2001.93|1996.43|1995.16|1989.66|770
1613811900000|2021-02-20 09:05:00|1997.96|1992.46|2000.56|1995.06|2001.27|1995.77|1996.39|1990.89|731
1613812200000|2021-02-20 09:10:00|2000.54|1995.04|1999.11|1993.61|2000.67|1995.17|1995.06|1989.56|802
1613812500000|2021-02-20 09:15:00|1999.12|1993.62|2009.58|2004.08|2011.32|2005.82|1997.36|1991.86|916
1613812800000|2021-02-20 09:20:00|2009.64|2004.14|2014.46|2008.96|2014.56|2009.06|2009.64|2004.14|845
1613813100000|2021-02-20 09:25:00|2014.52|2009.02|2012.4|2006.9|2015.5|2010|2011.04|2005.54|821
1613813400000|2021-02-20 09:30:00|2012.39|2006.89|2015.02|2009.52|2015.05|2009.55|2011.52|2006.02|830
1613813700000|2021-02-20 09:35:00|2015.01|2009.51|2012.31|2006.81|2015.05|2009.55|2010.44|2004.94|902
1613814000000|2021-02-20 09:40:00|2012.36|2006.86|2010.85|2005.35|2012.82|2007.32|2010.03|2004.53|747
1613814300000|2021-02-20 09:45:00|2010.84|2005.34|2009.53|2004.03|2012|2006.5|2006.71|2001.21|867
1613814600000|2021-02-20 09:50:00|2009.57|2004.07|2007.8|2002.3|2010.36|2004.86|2006.72|2001.22|781
1613814900000|2021-02-20 09:55:00|2007.82|2002.32|2007.07|2001.57|2010.31|2004.81|2006.85|2001.35|840
1613815200000|2021-02-20 10:00:00|2006.44|2000.94|2007.72|2002.22|2008.6|2003.1|2005.29|1999.79|846
1613815500000|2021-02-20 10:05:00|2007.71|2002.21|2007.89|2002.39|2010.85|2005.35|2007.03|2001.53|828
1613815800000|2021-02-20 10:10:00|2007.88|2002.38|2003.43|1997.93|2008|2002.5|2000.68|1995.18|844
1613816100000|2021-02-20 10:15:00|2003.42|1997.92|1999.95|1994.45|2003.42|1997.92|1999.13|1993.63|849
1613816400000|2021-02-20 10:20:00|1999.94|1994.44|1998.1|1992.6|2001.06|1995.56|1997.57|1992.07|745
1613816700000|2021-02-20 10:25:00|1998.09|1992.59|2002.43|1996.93|2002.88|1997.38|1998.09|1992.59|894
1613817000000|2021-02-20 10:30:00|2002.58|1997.08|2006.75|2001.25|2006.75|2001.25|2002.42|1996.92|781
1613817300000|2021-02-20 10:35:00|2006.74|2001.24|2009.98|2004.48|2010.04|2004.54|2006.11|2000.61|745
1613817600000|2021-02-20 10:40:00|2009.95|2004.45|2007.79|2002.29|2009.95|2004.45|2007.68|2002.18|696
1613817900000|2021-02-20 10:45:00|2007.85|2002.35|2009.87|2004.37|2011.38|2005.88|2007.66|2002.16|664
1613818200000|2021-02-20 10:50:00|2009.9|2004.4|2006.61|2001.11|2009.94|2004.44|2004.86|1999.36|694
1613818500000|2021-02-20 10:55:00|2006.66|2001.16|2008.2|2002.7|2009.2|2003.7|2005.96|2000.46|788
1613818800000|2021-02-20 11:00:00|2008.21|2002.71|2004.17|1998.67|2008.24|2002.74|2004.1|1998.6|654
1613819100000|2021-02-20 11:05:00|2004.07|1998.57|2008.97|2003.47|2009.72|2004.22|2003.36|1997.86|807
1613819400000|2021-02-20 11:10:00|2008.96|2003.46|2010|2004.5|2012.09|2006.59|2008.96|2003.46|651
1613819700000|2021-02-20 11:15:00|2009.97|2004.47|2015.6|2010.1|2015.8|2010.3|2009|2003.5|809
1613820000000|2021-02-20 11:20:00|2015.52|2010.02|2013.12|2007.62|2015.87|2010.37|2012.82|2007.32|773
1613820300000|2021-02-20 11:25:00|2013.15|2007.65|2014.61|2009.11|2014.78|2009.28|2010.03|2004.53|777
1613820600000|2021-02-20 11:30:00|2014.64|2009.14|2010.5|2005|2014.7|2009.2|2008.57|2003.07|777
1613820900000|2021-02-20 11:35:00|2010.53|2005.03|2010|2004.5|2010.53|2005.03|2006.72|2001.22|807
1613821200000|2021-02-20 11:40:00|2010.06|2004.56|2011.07|2005.57|2013.24|2007.74|2008.35|2002.85|553
1613821500000|2021-02-20 11:45:00|2011.01|2005.51|2010.27|2004.77|2013.02|2007.52|2010.1|2004.6|849
1613821800000|2021-02-20 11:50:00|2010.3|2004.8|2009.02|2003.52|2011.97|2006.47|2008.73|2003.23|799
1613822100000|2021-02-20 11:55:00|2008.96|2003.46|2002.8|1997.3|2009.01|2003.51|2000.45|1994.95|920
1613822400000|2021-02-20 12:00:00|2002.86|1997.36|2009.97|2004.47|2010.24|2004.74|2001.14|1995.64|873
1613822700000|2021-02-20 12:05:00|2009.93|2004.43|2018.5|2013|2020.98|2015.48|2009.55|2004.05|835
1613823000000|2021-02-20 12:10:00|2018.49|2012.99|2020.8|2015.3|2021.03|2015.53|2017.42|2011.92|857
1613823300000|2021-02-20 12:15:00|2020.79|2015.29|2027.9|2022.4|2028.03|2022.53|2019.77|2014.27|905
1613823600000|2021-02-20 12:20:00|2027.93|2022.43|2030.26|2024.76|2030.8|2025.3|2026.27|2020.77|965
1613823900000|2021-02-20 12:25:00|2030.21|2024.71|2031.59|2026.09|2031.9|2026.4|2027.67|2022.17|987
1613824200000|2021-02-20 12:30:00|2031.58|2026.08|2028.39|2022.89|2031.73|2026.23|2025.57|2020.07|1003
1613824500000|2021-02-20 12:35:00|2028.41|2022.91|2028.92|2023.42|2032.18|2026.68|2027.3|2021.8|876
1613824800000|2021-02-20 12:40:00|2028.9|2023.4|2027.25|2021.75|2031.18|2025.68|2026.58|2021.08|887
1613825100000|2021-02-20 12:45:00|2027.24|2021.74|2028.26|2022.76|2029.27|2023.77|2027.21|2021.71|886
1613825400000|2021-02-20 12:50:00|2028.25|2022.75|2027.28|2021.78|2030.42|2024.92|2026.89|2021.39|788
1613825700000|2021-02-20 12:55:00|2027.25|2021.75|2026.86|2021.36|2027.66|2022.16|2025.09|2019.59|944
1613826000000|2021-02-20 13:00:00|2026.82|2021.32|2028.72|2023.22|2030.2|2024.7|2026.32|2020.82|794
1613826300000|2021-02-20 13:05:00|2028.69|2023.19|2030.29|2024.79|2032.1|2026.6|2028.59|2023.09|876
1613826600000|2021-02-20 13:10:00|2030.3|2024.8|2029.57|2024.07|2031.43|2025.93|2028.32|2022.82|849
1613826900000|2021-02-20 13:15:00|2029.56|2024.06|2032.03|2026.53|2032.93|2027.43|2029.38|2023.88|822
1613827200000|2021-02-20 13:20:00|2032.02|2026.52|2033.19|2027.69|2033.46|2027.96|2031.97|2026.47|679
1613827500000|2021-02-20 13:25:00|2033.18|2027.68|2038.38|2032.88|2039.19|2033.69|2033.15|2027.65|731
1613827800000|2021-02-20 13:30:00|2038.42|2032.92|2031.21|2025.71|2038.48|2032.98|2030.92|2025.42|836
1613828100000|2021-02-20 13:35:00|2031.2|2025.7|2028.94|2023.44|2031.2|2025.7|2028.01|2022.51|859
1613828400000|2021-02-20 13:40:00|2028.95|2023.45|2034.8|2029.3|2036.25|2030.75|2028.64|2023.14|826
1613828700000|2021-02-20 13:45:00|2034.81|2029.31|2032.47|2026.97|2036.04|2030.54|2032.28|2026.78|898
1613829000000|2021-02-20 13:50:00|2032.5|2027|2031.94|2026.44|2033.25|2027.75|2031.25|2025.75|852
1613829300000|2021-02-20 13:55:00|2031.95|2026.45|2032.5|2027|2032.98|2027.48|2031.79|2026.29|837
1613829600000|2021-02-20 14:00:00|2032.49|2026.99|2031.62|2026.12|2032.58|2027.08|2029.66|2024.16|810
1613829900000|2021-02-20 14:05:00|2031.49|2025.99|2033.59|2028.09|2033.61|2028.11|2030.47|2024.97|772
1613830200000|2021-02-20 14:10:00|2033.47|2027.97|2036.6|2031.1|2038.69|2033.19|2033.47|2027.97|733
1613830500000|2021-02-20 14:15:00|2036.65|2031.15|2032.13|2026.63|2036.65|2031.15|2031.66|2026.16|754
1613830800000|2021-02-20 14:20:00|2032.04|2026.54|2025.7|2020.2|2032.14|2026.64|2025.18|2019.68|840
1613831100000|2021-02-20 14:25:00|2025.69|2020.19|2022.07|2016.57|2025.75|2020.25|2017.17|2011.67|961
1613831400000|2021-02-20 14:30:00|2022.1|2016.6|2022.8|2017.3|2023.69|2018.19|2022.03|2016.53|672
1613831700000|2021-02-20 14:35:00|2022.79|2017.29|2018.35|2012.85|2022.88|2017.38|2014.83|2009.33|867
1613832000000|2021-02-20 14:40:00|2018.36|2012.86|2022.68|2017.18|2022.9|2017.4|2018.27|2012.77|767
1613832300000|2021-02-20 14:45:00|2022.77|2017.27|2015.37|2009.87|2023|2017.5|2014.78|2009.28|876
1613832600000|2021-02-20 14:50:00|2015.19|2009.69|2004.08|1998.58|2015.24|2009.74|2004.08|1998.58|906
1613832900000|2021-02-20 14:55:00|2004.14|1998.64|1993.87|1988.37|2005.05|1999.55|1988.33|1982.83|854
1613833200000|2021-02-20 15:00:00|1993.88|1988.38|2003.01|1997.51|2004.86|1999.36|1992.75|1987.25|915
1613833500000|2021-02-20 15:05:00|2002.88|1997.38|2009.27|2003.77|2009.79|2004.29|2002.77|1997.27|857
1613833800000|2021-02-20 15:10:00|2009.3|2003.8|2005.81|2000.31|2010.67|2005.17|2002.7|1997.2|820
1613834100000|2021-02-20 15:15:00|2005.97|2000.47|1991.83|1986.33|2006|2000.5|1991.43|1985.93|938
1613834400000|2021-02-20 15:20:00|1991.91|1986.41|1979.43|1973.93|1995.55|1990.05|1965.87|1960.37|898
1613834700000|2021-02-20 15:25:00|1979.5|1974|1982.61|1977.11|1986.54|1981.04|1974.25|1968.75|972
1613835000000|2021-02-20 15:30:00|1982.5|1977|1989.7|1984.2|1990.02|1984.52|1976.46|1970.96|944
1613835300000|2021-02-20 15:35:00|1989.58|1984.08|1980.41|1974.91|1993.8|1988.3|1979.84|1974.34|937
1613835600000|2021-02-20 15:40:00|1980.42|1974.92|1975.02|1969.52|1982.86|1977.36|1968.06|1962.56|998
1613835900000|2021-02-20 15:45:00|1975.06|1969.56|1983.45|1977.95|1984.04|1978.54|1975.02|1969.52|862
1613836200000|2021-02-20 15:50:00|1983.4|1977.9|1986.08|1980.58|1986.94|1981.44|1978.82|1973.32|820
1613836500000|2021-02-20 15:55:00|1985.91|1980.41|1982.62|1977.12|1986.83|1981.33|1980|1974.5|997
1613836800000|2021-02-20 16:00:00|1982.81|1977.31|1992.72|1987.22|1993.05|1987.55|1981.21|1975.71|971
1613837100000|2021-02-20 16:05:00|1992.67|1987.17|1991.34|1985.84|1993.51|1988.01|1988.12|1982.62|927
1613837400000|2021-02-20 16:10:00|1991.35|1985.85|1999.04|1993.54|1999.04|1993.54|1987.86|1982.36|1000
1613837700000|2021-02-20 16:15:00|1999.34|1993.84|1994.15|1988.65|1999.34|1993.84|1991.94|1986.44|955
1613838000000|2021-02-20 16:20:00|1994.12|1988.62|1991.78|1986.28|1996.33|1990.83|1990.07|1984.57|896
1613838300000|2021-02-20 16:25:00|1991.93|1986.43|1990.77|1985.27|1994.65|1989.15|1990.29|1984.79|933
1613838600000|2021-02-20 16:30:00|1990.82|1985.32|1993.56|1988.06|1993.61|1988.11|1986.8|1981.3|910
1613838900000|2021-02-20 16:35:00|1993.5|1988|2004.11|1998.61|2004.23|1998.73|1993.08|1987.58|852
1613839200000|2021-02-20 16:40:00|2004.13|1998.63|2007.14|2001.64|2008.85|2003.35|2003.78|1998.28|840
1613839500000|2021-02-20 16:45:00|2007.12|2001.62|2004.55|1999.05|2007.64|2002.14|2002.58|1997.08|440
1613839800000|2021-02-20 16:50:00|2004.36|1998.86|2004.93|1999.43|2007.73|2002.23|2004.09|1998.59|783
1613840100000|2021-02-20 16:55:00|2004.94|1999.44|2005.77|2000.27|2006.24|2000.74|1999.69|1994.19|838
1613840400000|2021-02-20 17:00:00|2005.78|2000.28|2008.88|2003.38|2008.96|2003.46|2003.63|1998.13|925
1613840700000|2021-02-20 17:05:00|2008.76|2003.26|2009.85|2004.35|2013.82|2008.32|2007.3|2001.8|903
1613841000000|2021-02-20 17:10:00|2009.87|2004.37|2022.18|2016.68|2024.17|2018.67|2009.76|2004.26|924
1613841300000|2021-02-20 17:15:00|2022.01|2016.51|2013.29|2007.79|2024.25|2018.75|2013.11|2007.61|1001
1613841600000|2021-02-20 17:20:00|2013.28|2007.78|2012.48|2006.98|2016.17|2010.67|2012.03|2006.53|922
1613841900000|2021-02-20 17:25:00|2012.5|2007|2009.84|2004.34|2013.65|2008.15|2009.76|2004.26|876
1613842200000|2021-02-20 17:30:00|2009.85|2004.35|2011.74|2006.24|2012.63|2007.13|2009.69|2004.19|793
1613842500000|2021-02-20 17:35:00|2011.77|2006.27|2007.79|2002.29|2011.77|2006.27|2006.13|2000.63|827
1613842800000|2021-02-20 17:40:00|2007.77|2002.27|2008.25|2002.75|2008.48|2002.98|2005.61|2000.11|691
1613843100000|2021-02-20 17:45:00|2008.29|2002.79|2008.64|2003.14|2009.26|2003.76|2002.62|1997.12|808
1613843400000|2021-02-20 17:50:00|2008.63|2003.13|1998.4|1992.9|2008.65|2003.15|1996.68|1991.18|878
1613843700000|2021-02-20 17:55:00|1998.41|1992.91|2001.07|1995.57|2002.26|1996.76|1993.86|1988.36|888
1613844000000|2021-02-20 18:00:00|2001.17|1995.67|2004.23|1998.73|2005.87|2000.37|1998.28|1992.78|879
1613844300000|2021-02-20 18:05:00|2004.19|1998.69|2004.72|1999.22|2005.37|1999.87|2003.47|1997.97|874
1613844600000|2021-02-20 18:10:00|2004.69|1999.19|2000.93|1995.43|2005.53|2000.03|2000.26|1994.76|752
1613844900000|2021-02-20 18:15:00|2000.95|1995.45|2000.78|1995.28|2004.33|1998.83|1997.95|1992.45|858
1613845200000|2021-02-20 18:20:00|2000.77|1995.27|2002.02|1996.52|2002.6|1997.1|1996.89|1991.39|854
1613845500000|2021-02-20 18:25:00|2002.01|1996.51|2001.13|1995.63|2003.35|1997.85|1999.84|1994.34|799
1613845800000|2021-02-20 18:30:00|2001.07|1995.57|2003.06|1997.56|2003.23|1997.73|1998.65|1993.15|765
1613846100000|2021-02-20 18:35:00|2003.09|1997.59|2003.77|1998.27|2004.96|1999.46|2003.03|1997.53|691
1613846400000|2021-02-20 18:40:00|2003.78|1998.28|1999.37|1993.87|2003.82|1998.32|1997.67|1992.17|792
1613846700000|2021-02-20 18:45:00|1999.32|1993.82|1998.6|1993.1|1999.47|1993.97|1994.16|1988.66|821
1613847000000|2021-02-20 18:50:00|1998.64|1993.14|2002.27|1996.77|2002.6|1997.1|1998.61|1993.11|737
1613847300000|2021-02-20 18:55:00|2002.25|1996.75|2000.5|1995|2002.27|1996.77|1998.44|1992.94|698
1613847600000|2021-02-20 19:00:00|2000.52|1995.02|2000.85|1995.35|2006.64|2001.14|1996.82|1991.32|879
1613847900000|2021-02-20 19:05:00|2000.89|1995.39|1998.12|1992.62|2002.76|1997.26|1994.71|1989.21|822
1613848200000|2021-02-20 19:10:00|1998.04|1992.54|1994.11|1988.61|1999.57|1994.07|1994.11|1988.61|692
1613848500000|2021-02-20 19:15:00|1994.1|1988.6|1987.57|1982.07|1994.18|1988.68|1986.41|1980.91|874
1613848800000|2021-02-20 19:20:00|1987.49|1981.99|1994.99|1989.49|1995.43|1989.93|1986.82|1981.32|746
1613849100000|2021-02-20 19:25:00|1995|1989.5|1992.61|1987.11|1995.21|1989.71|1987.18|1981.68|838
1613849400000|2021-02-20 19:30:00|1992.62|1987.12|1995.22|1989.72|1995.42|1989.92|1992.29|1986.79|753
1613849700000|2021-02-20 19:35:00|1995.21|1989.71|1994.21|1988.71|1995.66|1990.16|1992.47|1986.97|747
1613850000000|2021-02-20 19:40:00|1994.19|1988.69|1993.43|1987.93|1994.47|1988.97|1990.01|1984.51|860
1613850300000|2021-02-20 19:45:00|1993.39|1987.89|1996.11|1990.61|1996.55|1991.05|1992.15|1986.65|688
1613850600000|2021-02-20 19:50:00|1996.09|1990.59|1994.6|1989.1|1996.11|1990.61|1990.64|1985.14|829
1613850900000|2021-02-20 19:55:00|1994.58|1989.08|1996.93|1991.43|1997.23|1991.73|1992.5|1987|744
1613851200000|2021-02-20 20:00:00|1997.06|1991.56|1978.5|1973|1997.06|1991.56|1978.5|1973|995
1613851500000|2021-02-20 20:05:00|1978.49|1972.99|1976.15|1970.65|1983.31|1977.81|1973.68|1968.18|940
1613851800000|2021-02-20 20:10:00|1976.04|1970.54|1974.73|1969.23|1980.6|1975.1|1972.69|1967.19|921
1613852100000|2021-02-20 20:15:00|1974.65|1969.15|1973.39|1967.89|1975.46|1969.96|1966.52|1961.02|921
1613852400000|2021-02-20 20:20:00|1973.37|1967.87|1977.32|1971.82|1979.16|1973.66|1970.75|1965.25|807
1613852700000|2021-02-20 20:25:00|1977.37|1971.87|1987.76|1982.26|1987.94|1982.44|1977.07|1971.57|879
1613853000000|2021-02-20 20:30:00|1987.81|1982.31|1994.77|1989.27|1994.77|1989.27|1986.36|1980.86|828
1613853300000|2021-02-20 20:35:00|1994.79|1989.29|1996.32|1990.82|1998.41|1992.91|1993.26|1987.76|811
1613853600000|2021-02-20 20:40:00|1995.8|1990.3|1989.83|1984.33|1995.86|1990.36|1986.53|1981.03|1005
1613853900000|2021-02-20 20:45:00|1989.77|1984.27|1990.69|1985.19|1990.8|1985.3|1987.77|1982.27|831
1613854200000|2021-02-20 20:50:00|1990.64|1985.14|1993.04|1987.54|1993.96|1988.46|1990.01|1984.51|613
1613854500000|2021-02-20 20:55:00|1993.01|1987.51|1989.61|1984.11|1993.36|1987.86|1988.29|1982.79|890
1613854800000|2021-02-20 21:00:00|1989.62|1984.12|1978.33|1972.83|1989.64|1984.14|1978.32|1972.82|945
1613855100000|2021-02-20 21:05:00|1978.35|1972.85|1977.96|1972.46|1983.83|1978.33|1977.56|1972.06|1006
1613855400000|2021-02-20 21:10:00|1977.97|1972.47|1970.41|1964.91|1977.97|1972.47|1969.55|1964.05|851
1613855700000|2021-02-20 21:15:00|1970.4|1964.9|1962.02|1956.52|1973.16|1967.66|1961.88|1956.38|1000
1613856000000|2021-02-20 21:20:00|1962.01|1956.51|1959.97|1954.47|1962.03|1956.53|1955.42|1949.92|1008
1613856300000|2021-02-20 21:25:00|1959.98|1954.48|1966.83|1961.33|1969.25|1963.75|1958.83|1953.33|965
1613856600000|2021-02-20 21:30:00|1966.54|1961.04|1974.25|1968.75|1974.29|1968.79|1964.83|1959.33|891
1613856900000|2021-02-20 21:35:00|1974.26|1968.76|1973.02|1967.52|1979.09|1973.59|1973|1967.5|921
1613857200000|2021-02-20 21:40:00|1972.56|1967.06|1976.35|1970.85|1977.5|1972|1971.07|1965.57|891
1613857500000|2021-02-20 21:45:00|1976.34|1970.84|1980.04|1974.54|1980.09|1974.59|1973.51|1968.01|866
1613857800000|2021-02-20 21:50:00|1980.05|1974.55|1979.72|1974.22|1981.72|1976.22|1977.84|1972.34|813
1613858100000|2021-02-20 21:55:00|1979.73|1974.23|1967.94|1962.44|1979.79|1974.29|1967.76|1962.26|808
1613858400000|2021-02-20 22:00:00|1967.9|1962.4|1957.11|1951.61|1968.09|1962.59|1949.38|1943.88|792
1613858700000|2021-02-20 22:05:00|1957.12|1951.62|1949|1943.5|1958.38|1952.88|1948.99|1943.49|848
1613859000000|2021-02-20 22:10:00|1949.09|1943.59|1954.12|1948.62|1957.09|1951.59|1949.09|1943.59|732
1613859300000|2021-02-20 22:15:00|1954.14|1948.64|1942.33|1936.83|1954.14|1948.64|1933.69|1928.19|906
1613859600000|2021-02-20 22:20:00|1942.34|1936.84|1943.67|1938.17|1948.11|1942.61|1934.82|1929.32|900
1613859900000|2021-02-20 22:25:00|1943.65|1938.15|1937.5|1932|1946.05|1940.55|1937.5|1932|801
1613860200000|2021-02-20 22:30:00|1937.45|1931.95|1923.22|1917.72|1937.45|1931.95|1915.97|1910.47|706
1613860500000|2021-02-20 22:35:00|1923.23|1917.73|1901.1|1895.6|1927.21|1921.71|1894.49|1888.99|746
1613860800000|2021-02-20 22:40:00|1901.12|1895.62|1862.52|1857.02|1901.15|1895.65|1815.42|1809.92|966
1613861100000|2021-02-20 22:45:00|1862.45|1856.95|1884.26|1878.76|1893.33|1887.83|1858.14|1852.64|952
1613861400000|2021-02-20 22:50:00|1884.25|1878.75|1908.08|1902.58|1908.08|1902.58|1883.94|1878.44|873
1613861700000|2021-02-20 22:55:00|1908.12|1902.62|1900.18|1894.68|1911.14|1905.64|1892.15|1886.65|963
1613862000000|2021-02-20 23:00:00|1900.25|1894.75|1919.17|1913.67|1919.65|1914.15|1898.35|1892.85|1071
1613862300000|2021-02-20 23:05:00|1919.13|1913.63|1918.57|1913.07|1924.9|1919.4|1908.19|1902.69|1057
1613862600000|2021-02-20 23:10:00|1918.55|1913.05|1925.93|1920.43|1928.44|1922.94|1913.69|1908.19|1026
1613862900000|2021-02-20 23:15:00|1926.13|1920.63|1914.2|1908.7|1926.46|1920.96|1912.86|1907.36|1055
1613863200000|2021-02-20 23:20:00|1914.33|1908.83|1929.23|1923.73|1929.59|1924.09|1913.49|1907.99|1051
1613863500000|2021-02-20 23:25:00|1929.2|1923.7|1913.59|1908.09|1929.32|1923.82|1913.59|1908.09|1068
1613863800000|2021-02-20 23:30:00|1913.53|1908.03|1903.93|1898.43|1917.81|1912.31|1902.65|1897.15|1073
1613864100000|2021-02-20 23:35:00|1903.99|1898.49|1903.12|1897.62|1910.83|1905.33|1898.66|1893.16|1081
1613864400000|2021-02-20 23:40:00|1903.13|1897.63|1902.94|1897.44|1905.11|1899.61|1892|1886.5|1094
1613864700000|2021-02-20 23:45:00|1902.92|1897.42|1918.38|1912.88|1918.91|1913.41|1901.82|1896.32|1071
1613865000000|2021-02-20 23:50:00|1918.37|1912.87|1922.09|1916.59|1929.51|1924.01|1918.37|1912.87|1093
1613865300000|2021-02-20 23:55:00|1922.17|1916.67|1918.29|1912.79|1925.21|1919.71|1918.29|1912.79|1068
1613865600000|2021-02-21 00:00:00|1918.18|1912.68|1896.31|1890.81|1919.46|1913.96|1895.68|1890.18|1106
1613865900000|2021-02-21 00:05:00|1896.3|1890.8|1899.04|1893.54|1901.37|1895.87|1888.37|1882.87|1115
1613866200000|2021-02-21 00:10:00|1899.06|1893.56|1893.44|1887.94|1904.84|1899.34|1893.44|1887.94|1024
1613866500000|2021-02-21 00:15:00|1893.42|1887.92|1900.16|1894.66|1903.53|1898.03|1893.33|1887.83|993
1613866800000|2021-02-21 00:20:00|1900.17|1894.67|1912.59|1907.09|1914.63|1909.13|1898.87|1893.37|987
1613867100000|2021-02-21 00:25:00|1912.6|1907.1|1915.16|1909.66|1916.59|1911.09|1909.31|1903.81|1004
1613867400000|2021-02-21 00:30:00|1915.15|1909.65|1924.9|1919.4|1925.22|1919.72|1914.77|1909.27|963
1613867700000|2021-02-21 00:35:00|1924.99|1919.49|1920.13|1914.63|1925.66|1920.16|1918.39|1912.89|1007
1613868000000|2021-02-21 00:40:00|1920.15|1914.65|1922.53|1917.03|1922.63|1917.13|1916.41|1910.91|917
1613868300000|2021-02-21 00:45:00|1922.32|1916.82|1917.37|1911.87|1927.74|1922.24|1917.37|1911.87|881
1613868600000|2021-02-21 00:50:00|1917.31|1911.81|1917.9|1912.4|1921.57|1916.07|1914.35|1908.85|910
1613868900000|2021-02-21 00:55:00|1917.89|1912.39|1921.6|1916.1|1921.6|1916.1|1914.4|1908.9|881
1613869200000|2021-02-21 01:00:00|1921.59|1916.09|1925.43|1919.93|1927.89|1922.39|1916.7|1911.2|1007
1613869500000|2021-02-21 01:05:00|1925.42|1919.92|1936.34|1930.84|1936.97|1931.47|1925.31|1919.81|885
1613869800000|2021-02-21 01:10:00|1936.38|1930.88|1936.06|1930.56|1936.63|1931.13|1933.19|1927.69|957
1613870100000|2021-02-21 01:15:00|1936.11|1930.61|1931.92|1926.42|1936.81|1931.31|1931.91|1926.41|839
1613870400000|2021-02-21 01:20:00|1931.94|1926.44|1926.74|1921.24|1932.06|1926.56|1922.38|1916.88|955
1613870700000|2021-02-21 01:25:00|1926.75|1921.25|1923.63|1918.13|1927.05|1921.55|1922.01|1916.51|836
1613871000000|2021-02-21 01:30:00|1923.59|1918.09|1924.16|1918.66|1924.28|1918.78|1919.78|1914.28|905
1613871300000|2021-02-21 01:35:00|1924.13|1918.63|1923.66|1918.16|1924.13|1918.63|1918.64|1913.14|852
1613871600000|2021-02-21 01:40:00|1923.64|1918.14|1929.8|1924.3|1931.19|1925.69|1923.03|1917.53|896
1613871900000|2021-02-21 01:45:00|1929.82|1924.32|1936.55|1931.05|1936.55|1931.05|1929.23|1923.73|836
1613872200000|2021-02-21 01:50:00|1936.56|1931.06|1934.48|1928.98|1938.48|1932.98|1934.12|1928.62|734
1613872500000|2021-02-21 01:55:00|1934.41|1928.91|1941.09|1935.59|1941.17|1935.67|1933.59|1928.09|768
1613872800000|2021-02-21 02:00:00|1941.13|1935.63|1941.94|1936.44|1944.16|1938.66|1937.65|1932.15|849
1613873100000|2021-02-21 02:05:00|1941.95|1936.45|1946.44|1940.94|1946.46|1940.96|1940.15|1934.65|868
1613873400000|2021-02-21 02:10:00|1946.43|1940.93|1950.96|1945.46|1951.58|1946.08|1945.2|1939.7|867
1613873700000|2021-02-21 02:15:00|1950.94|1945.44|1950.92|1945.42|1953.34|1947.84|1949.02|1943.52|859
1613874000000|2021-02-21 02:20:00|1950.84|1945.34|1958.01|1952.51|1959.13|1953.63|1947.85|1942.35|877
1613874300000|2021-02-21 02:25:00|1958.12|1952.62|1947.42|1941.92|1958.45|1952.95|1947.42|1941.92|972
1613874600000|2021-02-21 02:30:00|1947.45|1941.95|1946.22|1940.72|1947.9|1942.4|1944.42|1938.92|817
1613874900000|2021-02-21 02:35:00|1946.23|1940.73|1944.04|1938.54|1947.57|1942.07|1942.5|1937|855
1613875200000|2021-02-21 02:40:00|1944.03|1938.53|1945.14|1939.64|1946.54|1941.04|1944.03|1938.53|789
1613875500000|2021-02-21 02:45:00|1945.22|1939.72|1948.46|1942.96|1948.87|1943.37|1945.22|1939.72|629
1613875800000|2021-02-21 02:50:00|1948.4|1942.9|1943.53|1938.03|1949.87|1944.37|1943.17|1937.67|828
1613876100000|2021-02-21 02:55:00|1943.5|1938|1941.51|1936.01|1945.8|1940.3|1941.51|1936.01|789
1613876400000|2021-02-21 03:00:00|1941.36|1935.86|1943.21|1937.71|1947.98|1942.48|1941.29|1935.79|809
1613876700000|2021-02-21 03:05:00|1943.19|1937.69|1952.64|1947.14|1952.92|1947.42|1943.06|1937.56|781
1613877000000|2021-02-21 03:10:00|1952.7|1947.2|1953.98|1948.48|1958.17|1952.67|1951.08|1945.58|868
1613877300000|2021-02-21 03:15:00|1953.99|1948.49|1949.62|1944.12|1955.14|1949.64|1949.51|1944.01|838
1613877600000|2021-02-21 03:20:00|1949.61|1944.11|1944.73|1939.23|1949.64|1944.14|1943.38|1937.88|827
1613877900000|2021-02-21 03:25:00|1944.74|1939.24|1943.83|1938.33|1946.44|1940.94|1943.34|1937.84|871
1613878200000|2021-02-21 03:30:00|1943.82|1938.32|1941.82|1936.32|1943.82|1938.32|1938.26|1932.76|776
1613878500000|2021-02-21 03:35:00|1941.86|1936.36|1936.84|1931.34|1941.86|1936.36|1932.88|1927.38|840
1613878800000|2021-02-21 03:40:00|1936.82|1931.32|1939.3|1933.8|1940.92|1935.42|1936.1|1930.6|747
1613879100000|2021-02-21 03:45:00|1939.29|1933.79|1940.43|1934.93|1942.55|1937.05|1937.62|1932.12|796
1613879400000|2021-02-21 03:50:00|1940.46|1934.96|1936.99|1931.49|1942.46|1936.96|1936.99|1931.49|803
1613879700000|2021-02-21 03:55:00|1936.98|1931.48|1937.84|1932.34|1939.7|1934.2|1936.64|1931.14|682
1613880000000|2021-02-21 04:00:00|1937.88|1932.38|1931.17|1925.67|1942.36|1936.86|1929.66|1924.16|871
1613880300000|2021-02-21 04:05:00|1931.18|1925.68|1926.65|1921.15|1934.44|1928.94|1926.08|1920.58|995
1613880600000|2021-02-21 04:10:00|1926.78|1921.28|1933.2|1927.7|1934.85|1929.35|1926.78|1921.28|888
1613880900000|2021-02-21 04:15:00|1933.17|1927.67|1938.66|1933.16|1939.63|1934.13|1933.04|1927.54|811
1613881200000|2021-02-21 04:20:00|1938.68|1933.18|1936.08|1930.58|1940.64|1935.14|1935.75|1930.25|735
1613881500000|2021-02-21 04:25:00|1936.04|1930.54|1934.98|1929.48|1937.01|1931.51|1934.18|1928.68|764
1613881800000|2021-02-21 04:30:00|1934.92|1929.42|1941.78|1936.28|1942.94|1937.44|1934.92|1929.42|879
1613882100000|2021-02-21 04:35:00|1941.79|1936.29|1943.67|1938.17|1943.76|1938.26|1941.78|1936.28|584
1613882400000|2021-02-21 04:40:00|1943.69|1938.19|1943.61|1938.11|1944.37|1938.87|1940.64|1935.14|700
1613882700000|2021-02-21 04:45:00|1943.57|1938.07|1937.38|1931.88|1943.58|1938.08|1937.18|1931.68|598
1613883000000|2021-02-21 04:50:00|1937.37|1931.87|1945.05|1939.55|1945.2|1939.7|1937.07|1931.57|806
1613883300000|2021-02-21 04:55:00|1945.06|1939.56|1947.49|1941.99|1949.88|1944.38|1943.4|1937.9|844
1613883600000|2021-02-21 05:00:00|1947.52|1942.02|1945.21|1939.71|1947.55|1942.05|1942.77|1937.27|862
1613883900000|2021-02-21 05:05:00|1945.27|1939.77|1940|1934.5|1945.27|1939.77|1938.59|1933.09|888
1613884200000|2021-02-21 05:10:00|1939.92|1934.42|1951.25|1945.75|1951.66|1946.16|1939.92|1934.42|874
1613884500000|2021-02-21 05:15:00|1951.27|1945.77|1947.53|1942.03|1956.02|1950.52|1946.58|1941.08|959
1613884800000|2021-02-21 05:20:00|1947.55|1942.05|1947.58|1942.08|1948.18|1942.68|1943.39|1937.89|894
1613885100000|2021-02-21 05:25:00|1947.76|1942.26|1948.71|1943.21|1950.21|1944.71|1947.47|1941.97|887
1613885400000|2021-02-21 05:30:00|1948.72|1943.22|1943.3|1937.8|1948.77|1943.27|1943.01|1937.51|823
1613885700000|2021-02-21 05:35:00|1943.31|1937.81|1944.37|1938.87|1946.84|1941.34|1943.22|1937.72|843
1613886000000|2021-02-21 05:40:00|1944.36|1938.86|1946.64|1941.14|1946.64|1941.14|1942.38|1936.88|829
1613886300000|2021-02-21 05:45:00|1946.67|1941.17|1955.78|1950.28|1956.43|1950.93|1945.05|1939.55|830
1613886600000|2021-02-21 05:50:00|1955.76|1950.26|1948.63|1943.13|1956.06|1950.56|1948.55|1943.05|877
1613886900000|2021-02-21 05:55:00|1948.64|1943.14|1947.55|1942.05|1949.68|1944.18|1947.44|1941.94|786
1613887200000|2021-02-21 06:00:00|1947.54|1942.04|1946.01|1940.51|1947.91|1942.41|1945.68|1940.18|830
1613887500000|2021-02-21 06:05:00|1946.04|1940.54|1948.24|1942.74|1949.41|1943.91|1945.55|1940.05|674
1613887800000|2021-02-21 06:10:00|1948.2|1942.7|1944.38|1938.88|1948.2|1942.7|1943.88|1938.38|500
1613888100000|2021-02-21 06:15:00|1944.37|1938.87|1939.9|1934.4|1944.7|1939.2|1937.21|1931.71|670
1613888400000|2021-02-21 06:20:00|1939.91|1934.41|1936.42|1930.92|1941.07|1935.57|1932.46|1926.96|834
1613888700000|2021-02-21 06:25:00|1936.51|1931.01|1940.88|1935.38|1941.51|1936.01|1934.32|1928.82|836
1613889000000|2021-02-21 06:30:00|1940.89|1935.39|1936.57|1931.07|1941.11|1935.61|1936.32|1930.82|761
1613889300000|2021-02-21 06:35:00|1936.59|1931.09|1937.14|1931.64|1940.57|1935.07|1936.57|1931.07|727
1613889600000|2021-02-21 06:40:00|1937.13|1931.63|1933.31|1927.81|1938.5|1933|1933.31|1927.81|806
1613889900000|2021-02-21 06:45:00|1933.37|1927.87|1936.36|1930.86|1937.2|1931.7|1929.91|1924.41|874
1613890200000|2021-02-21 06:50:00|1936.41|1930.91|1937.72|1932.22|1940|1934.5|1936.34|1930.84|791
1613890500000|2021-02-21 06:55:00|1937.89|1932.39|1944.41|1938.91|1944.41|1938.91|1937.54|1932.04|753
1613890800000|2021-02-21 07:00:00|1944.53|1939.03|1947.29|1941.79|1949.8|1944.3|1944.48|1938.98|773
1613891100000|2021-02-21 07:05:00|1947.3|1941.8|1944.46|1938.96|1949.92|1944.42|1942.28|1936.78|761
1613891400000|2021-02-21 07:10:00|1944.47|1938.97|1938.17|1932.67|1944.58|1939.08|1937.67|1932.17|857
1613891700000|2021-02-21 07:15:00|1938.18|1932.68|1934.07|1928.57|1939.34|1933.84|1933.22|1927.72|836
1613892000000|2021-02-21 07:20:00|1934.09|1928.59|1923.03|1917.53|1934.41|1928.91|1922.86|1917.36|915
1613892300000|2021-02-21 07:25:00|1922.77|1917.27|1909.82|1904.32|1922.77|1917.27|1909.82|1904.32|1094
1613892600000|2021-02-21 07:30:00|1909.48|1903.98|1919.74|1914.24|1921.05|1915.55|1909.32|1903.82|959
1613892900000|2021-02-21 07:35:00|1919.8|1914.3|1919.28|1913.78|1921.24|1915.74|1916.72|1911.22|854
1613893200000|2021-02-21 07:40:00|1919.3|1913.8|1923.68|1918.18|1924.48|1918.98|1918.6|1913.1|864
1613893500000|2021-02-21 07:45:00|1923.66|1918.16|1920.49|1914.99|1924.64|1919.14|1920|1914.5|816
1613893800000|2021-02-21 07:50:00|1920.5|1915|1918.96|1913.46|1924.21|1918.71|1917.67|1912.17|817
1613894100000|2021-02-21 07:55:00|1918.95|1913.45|1917.16|1911.66|1919.09|1913.59|1913.98|1908.48|954
1613894400000|2021-02-21 08:00:00|1917.2|1911.7|1918.84|1913.34|1919.51|1914.01|1905.23|1899.73|1009
1613894700000|2021-02-21 08:05:00|1919.08|1913.58|1931.23|1925.73|1932.33|1926.83|1918.46|1912.96|935
1613895000000|2021-02-21 08:10:00|1931.21|1925.71|1947.04|1941.54|1947.04|1941.54|1930.93|1925.43|1029
1613895300000|2021-02-21 08:15:00|1947.05|1941.55|1936.73|1931.23|1947.37|1941.87|1934.68|1929.18|918
1613895600000|2021-02-21 08:20:00|1936.75|1931.25|1932.01|1926.51|1937.35|1931.85|1929.93|1924.43|879
1613895900000|2021-02-21 08:25:00|1932|1926.5|1931.46|1925.96|1932.44|1926.94|1926.52|1921.02|867
1613896200000|2021-02-21 08:30:00|1931.57|1926.07|1936.38|1930.88|1937.6|1932.1|1931.45|1925.95|827
1613896500000|2021-02-21 08:35:00|1936.42|1930.92|1942.04|1936.54|1942.08|1936.58|1935.68|1930.18|733
1613896800000|2021-02-21 08:40:00|1942.03|1936.53|1939.1|1933.6|1942.87|1937.37|1937.32|1931.82|929
1613897100000|2021-02-21 08:45:00|1939.08|1933.58|1944.88|1939.38|1944.9|1939.4|1939.08|1933.58|916
1613897400000|2021-02-21 08:50:00|1944.89|1939.39|1941.34|1935.84|1945.01|1939.51|1938.23|1932.73|712
1613897700000|2021-02-21 08:55:00|1941.36|1935.86|1941|1935.5|1942.54|1937.04|1939.78|1934.28|798
1613898000000|2021-02-21 09:00:00|1941.01|1935.51|1940.57|1935.07|1943.17|1937.67|1938.12|1932.62|846
1613898300000|2021-02-21 09:05:00|1940.66|1935.16|1938.11|1932.61|1941.61|1936.11|1937.02|1931.52|726
1613898600000|2021-02-21 09:10:00|1938.13|1932.63|1939.99|1934.49|1941.71|1936.21|1938.12|1932.62|721
1613898900000|2021-02-21 09:15:00|1940.02|1934.52|1945.68|1940.18|1945.69|1940.19|1939.62|1934.12|698
1613899200000|2021-02-21 09:20:00|1945.67|1940.17|1942.93|1937.43|1946.04|1940.54|1942.28|1936.78|783
1613899500000|2021-02-21 09:25:00|1943.01|1937.51|1943.65|1938.15|1943.99|1938.49|1942.04|1936.54|578
1613899800000|2021-02-21 09:30:00|1943.64|1938.14|1940.48|1934.98|1944.06|1938.56|1940.22|1934.72|578
1613900100000|2021-02-21 09:35:00|1940.37|1934.87|1940.3|1934.8|1941.2|1935.7|1937.74|1932.24|577
1613900400000|2021-02-21 09:40:00|1940.24|1934.74|1935.73|1930.23|1940.53|1935.03|1933.97|1928.47|699
1613900700000|2021-02-21 09:45:00|1935.5|1930|1938.26|1932.76|1938.67|1933.17|1934.87|1929.37|719
1613901000000|2021-02-21 09:50:00|1938.24|1932.74|1941.54|1936.04|1941.55|1936.05|1938.18|1932.68|648
1613901300000|2021-02-21 09:55:00|1941.46|1935.96|1944.42|1938.92|1944.96|1939.46|1941.43|1935.93|773
1613901600000|2021-02-21 10:00:00|1944.41|1938.91|1943.69|1938.19|1944.43|1938.93|1942.61|1937.11|739
1613901900000|2021-02-21 10:05:00|1943.7|1938.2|1953.26|1947.76|1954.2|1948.7|1943.67|1938.17|910
1613902200000|2021-02-21 10:10:00|1953.34|1947.84|1960.04|1954.54|1961.14|1955.64|1952.28|1946.78|890
1613902500000|2021-02-21 10:15:00|1960.05|1954.55|1959.39|1953.89|1965.3|1959.8|1957.99|1952.49|914
1613902800000|2021-02-21 10:20:00|1959.49|1953.99|1966.2|1960.7|1967.25|1961.75|1959.31|1953.81|964
1613903100000|2021-02-21 10:25:00|1966.17|1960.67|1964.05|1958.55|1966.87|1961.37|1963.4|1957.9|911
1613903400000|2021-02-21 10:30:00|1964.02|1958.52|1968.39|1962.89|1968.86|1963.36|1959.01|1953.51|913
1613903700000|2021-02-21 10:35:00|1968.4|1962.9|1971.39|1965.89|1971.73|1966.23|1967.64|1962.14|789
1613904000000|2021-02-21 10:40:00|1971.38|1965.88|1968.79|1963.29|1971.38|1965.88|1965.25|1959.75|832
1613904300000|2021-02-21 10:45:00|1968.78|1963.28|1968.95|1963.45|1969.38|1963.88|1967.4|1961.9|612
1613904600000|2021-02-21 10:50:00|1968.98|1963.48|1975.56|1970.06|1975.56|1970.06|1964.24|1958.74|835
1613904900000|2021-02-21 10:55:00|1975.48|1969.98|1974.78|1969.28|1976.84|1971.34|1972.94|1967.44|884
1613905200000|2021-02-21 11:00:00|1974.77|1969.27|1977.11|1971.61|1977.8|1972.3|1971.55|1966.05|741
1613905500000|2021-02-21 11:05:00|1977.39|1971.89|1967.41|1961.91|1977.39|1971.89|1965.22|1959.72|826
1613905800000|2021-02-21 11:10:00|1967.45|1961.95|1968.46|1962.96|1970.45|1964.95|1967.13|1961.63|788
1613906100000|2021-02-21 11:15:00|1968.42|1962.92|1972.59|1967.09|1974.43|1968.93|1968.42|1962.92|750
1613906400000|2021-02-21 11:20:00|1972.58|1967.08|1970.14|1964.64|1973.92|1968.42|1969.95|1964.45|619
1613906700000|2021-02-21 11:25:00|1970.13|1964.63|1968.35|1962.85|1970.95|1965.45|1967.31|1961.81|693
1613907000000|2021-02-21 11:30:00|1968.43|1962.93|1967.15|1961.65|1971.1|1965.6|1966.37|1960.87|803
1613907300000|2021-02-21 11:35:00|1967.16|1961.66|1970.77|1965.27|1970.91|1965.41|1967.04|1961.54|715
1613907600000|2021-02-21 11:40:00|1970.76|1965.26|1969.71|1964.21|1971.25|1965.75|1969.25|1963.75|696
1613907900000|2021-02-21 11:45:00|1969.7|1964.2|1964.42|1958.92|1969.71|1964.21|1963.46|1957.96|745
1613908200000|2021-02-21 11:50:00|1964.41|1958.91|1967.77|1962.27|1968.58|1963.08|1963.94|1958.44|657
1613908500000|2021-02-21 11:55:00|1967.82|1962.32|1965.26|1959.76|1968.12|1962.62|1965.23|1959.73|637
1613908800000|2021-02-21 12:00:00|1965.34|1959.84|1969.97|1964.47|1971.05|1965.55|1965.34|1959.84|827
1613909100000|2021-02-21 12:05:00|1969.99|1964.49|1960.02|1954.52|1970.02|1964.52|1960.02|1954.52|784
1613909400000|2021-02-21 12:10:00|1960.01|1954.51|1960.25|1954.75|1964.14|1958.64|1959.26|1953.76|879
1613909700000|2021-02-21 12:15:00|1960.26|1954.76|1962.89|1957.39|1963.91|1958.41|1960.23|1954.73|830
1613910000000|2021-02-21 12:20:00|1962.91|1957.41|1965.35|1959.85|1966.63|1961.13|1962.88|1957.38|747
1613910300000|2021-02-21 12:25:00|1965.32|1959.82|1967.94|1962.44|1968.43|1962.93|1965.28|1959.78|723
1613910600000|2021-02-21 12:30:00|1967.96|1962.46|1968.47|1962.97|1970.83|1965.33|1966.67|1961.17|863
1613910900000|2021-02-21 12:35:00|1968.52|1963.02|1959.6|1954.1|1968.61|1963.11|1959.3|1953.8|781
1613911200000|2021-02-21 12:40:00|1959.61|1954.11|1955.49|1949.99|1962.71|1957.21|1953.21|1947.71|924
1613911500000|2021-02-21 12:45:00|1955.55|1950.05|1941.9|1936.4|1957.99|1952.49|1941.89|1936.39|977
1613911800000|2021-02-21 12:50:00|1941.97|1936.47|1942.62|1937.12|1948.98|1943.48|1941.7|1936.2|1046
1613912100000|2021-02-21 12:55:00|1942.64|1937.14|1946.5|1941|1947.58|1942.08|1942.02|1936.52|873
1613912400000|2021-02-21 13:00:00|1946.49|1940.99|1951.21|1945.71|1951.84|1946.34|1946.49|1940.99|895
1613912700000|2021-02-21 13:05:00|1951.19|1945.69|1951.34|1945.84|1953.21|1947.71|1950.85|1945.35|859
1613913000000|2021-02-21 13:10:00|1951.38|1945.88|1953.18|1947.68|1953.81|1948.31|1951.34|1945.84|800
1613913300000|2021-02-21 13:15:00|1953.17|1947.67|1954.35|1948.85|1957.32|1951.82|1953.17|1947.67|865
1613913600000|2021-02-21 13:20:00|1954.32|1948.82|1953.41|1947.91|1954.91|1949.41|1949.04|1943.54|874
1613913900000|2021-02-21 13:25:00|1953.38|1947.88|1953.4|1947.9|1955.54|1950.04|1950.94|1945.44|884
1613914200000|2021-02-21 13:30:00|1953.3|1947.8|1956.17|1950.67|1957.1|1951.6|1951.68|1946.18|868
1613914500000|2021-02-21 13:35:00|1956.23|1950.73|1956.21|1950.71|1957.18|1951.68|1955.61|1950.11|767
1613914800000|2021-02-21 13:40:00|1956.22|1950.72|1952.29|1946.79|1956.66|1951.16|1952.13|1946.63|747
1613915100000|2021-02-21 13:45:00|1952.26|1946.76|1953.47|1947.97|1954.84|1949.34|1951.81|1946.31|854
1613915400000|2021-02-21 13:50:00|1953.45|1947.95|1952.41|1946.91|1954.05|1948.55|1949.16|1943.66|775
1613915700000|2021-02-21 13:55:00|1952.42|1946.92|1951.95|1946.45|1955.19|1949.69|1951.87|1946.37|773
1613916000000|2021-02-21 14:00:00|1951.97|1946.47|1962.66|1957.16|1964.68|1959.18|1951.97|1946.47|877
1613916300000|2021-02-21 14:05:00|1962.67|1957.17|1957.68|1952.18|1964.22|1958.72|1957.65|1952.15|760
1613916600000|2021-02-21 14:10:00|1957.69|1952.19|1952.18|1946.68|1957.71|1952.21|1951.91|1946.41|718
1613916900000|2021-02-21 14:15:00|1952.21|1946.71|1947.93|1942.43|1952.21|1946.71|1942.84|1937.34|941
1613917200000|2021-02-21 14:20:00|1947.9|1942.4|1954.25|1948.75|1955.26|1949.76|1946.52|1941.02|902
1613917500000|2021-02-21 14:25:00|1954.18|1948.68|1954.51|1949.01|1958.85|1953.35|1953.75|1948.25|782
1613917800000|2021-02-21 14:30:00|1954.47|1948.97|1960.07|1954.57|1960.5|1955|1950.01|1944.51|753
1613918100000|2021-02-21 14:35:00|1960.24|1954.74|1968.74|1963.24|1970.41|1964.91|1960.15|1954.65|831
1613918400000|2021-02-21 14:40:00|1968.66|1963.16|1963.2|1957.7|1968.66|1963.16|1962.43|1956.93|738
1613918700000|2021-02-21 14:45:00|1963.23|1957.73|1958.29|1952.79|1964.41|1958.91|1956.56|1951.06|905
1613919000000|2021-02-21 14:50:00|1958.28|1952.78|1961.37|1955.87|1962.33|1956.83|1957.69|1952.19|840
1613919300000|2021-02-21 14:55:00|1961.31|1955.81|1967.43|1961.93|1968.28|1962.78|1961.28|1955.78|857
1613919600000|2021-02-21 15:00:00|1967.42|1961.92|1967.04|1961.54|1974.07|1968.57|1966.26|1960.76|943
1613919900000|2021-02-21 15:05:00|1967.05|1961.55|1964.09|1958.59|1968.15|1962.65|1961.14|1955.64|858
1613920200000|2021-02-21 15:10:00|1964.04|1958.54|1965.95|1960.45|1968.06|1962.56|1963.94|1958.44|833
1613920500000|2021-02-21 15:15:00|1965.88|1960.38|1962.93|1957.43|1966.21|1960.71|1962.41|1956.91|799
1613920800000|2021-02-21 15:20:00|1962.99|1957.49|1959.55|1954.05|1964.11|1958.61|1959.38|1953.88|604
1613921100000|2021-02-21 15:25:00|1959.57|1954.07|1958.3|1952.8|1961.28|1955.78|1955.35|1949.85|856
1613921400000|2021-02-21 15:30:00|1958.29|1952.79|1958.42|1952.92|1961.38|1955.88|1958.19|1952.69|816
1613921700000|2021-02-21 15:35:00|1958.41|1952.91|1961.32|1955.82|1961.61|1956.11|1958.41|1952.91|667
1613922000000|2021-02-21 15:40:00|1961.36|1955.86|1962.78|1957.28|1963.71|1958.21|1961.36|1955.86|761
1613922300000|2021-02-21 15:45:00|1962.79|1957.29|1964.02|1958.52|1966.31|1960.81|1959.84|1954.34|801
1613922600000|2021-02-21 15:50:00|1963.95|1958.45|1962.94|1957.44|1966.97|1961.47|1961.4|1955.9|753
1613922900000|2021-02-21 15:55:00|1962.96|1957.46|1965.04|1959.54|1965.34|1959.84|1959.26|1953.76|826
1613923200000|2021-02-21 16:00:00|1964.98|1959.48|1966.56|1961.06|1969.33|1963.83|1964.72|1959.22|979
1613923500000|2021-02-21 16:05:00|1966.51|1961.01|1954.57|1949.07|1967.76|1962.26|1952.61|1947.11|976
1613923800000|2021-02-21 16:10:00|1954.54|1949.04|1953.83|1948.33|1959.01|1953.51|1949.89|1944.39|895
1613924100000|2021-02-21 16:15:00|1953.84|1948.34|1952.58|1947.08|1955.04|1949.54|1947.14|1941.64|987
1613924400000|2021-02-21 16:20:00|1952.79|1947.29|1957.86|1952.36|1959.57|1954.07|1951.98|1946.48|939
1613924700000|2021-02-21 16:25:00|1957.82|1952.32|1962.93|1957.43|1965.32|1959.82|1957.81|1952.31|860
1613925000000|2021-02-21 16:30:00|1962.94|1957.44|1962.59|1957.09|1964.43|1958.93|1960.82|1955.32|850
1613925300000|2021-02-21 16:35:00|1962.62|1957.12|1957.33|1951.83|1963.9|1958.4|1957.25|1951.75|772
1613925600000|2021-02-21 16:40:00|1957.31|1951.81|1956.01|1950.51|1958.52|1953.02|1953.11|1947.61|921
1613925900000|2021-02-21 16:45:00|1955.95|1950.45|1960.57|1955.07|1962.43|1956.93|1954.63|1949.13|878
1613926200000|2021-02-21 16:50:00|1960.53|1955.03|1963.58|1958.08|1965.42|1959.92|1960.39|1954.89|786
1613926500000|2021-02-21 16:55:00|1963.55|1958.05|1962.47|1956.97|1963.99|1958.49|1957.62|1952.12|834
1613926800000|2021-02-21 17:00:00|1962.26|1956.76|1956.21|1950.71|1962.26|1956.76|1953.51|1948.01|925
1613927100000|2021-02-21 17:05:00|1956.19|1950.69|1958.22|1952.72|1959.47|1953.97|1954.27|1948.77|784
1613927400000|2021-02-21 17:10:00|1958.19|1952.69|1956.45|1950.95|1959.39|1953.89|1955.66|1950.16|739
1613927700000|2021-02-21 17:15:00|1956.38|1950.88|1959.78|1954.28|1960.06|1954.56|1956.02|1950.52|791
1613928000000|2021-02-21 17:20:00|1959.81|1954.31|1960.73|1955.23|1962.24|1956.74|1959.6|1954.1|788
1613928300000|2021-02-21 17:25:00|1960.69|1955.19|1960.16|1954.66|1962.47|1956.97|1958.91|1953.41|755
1613928600000|2021-02-21 17:30:00|1960.14|1954.64|1959.7|1954.2|1962.58|1957.08|1958.35|1952.85|732
1613928900000|2021-02-21 17:35:00|1959.71|1954.21|1956.48|1950.98|1961.38|1955.88|1955.97|1950.47|821
1613929200000|2021-02-21 17:40:00|1956.49|1950.99|1956.8|1951.3|1959.32|1953.82|1955.64|1950.14|803
1613929500000|2021-02-21 17:45:00|1956.79|1951.29|1955.67|1950.17|1958.97|1953.47|1954.31|1948.81|873
1613929800000|2021-02-21 17:50:00|1955.68|1950.18|1955.85|1950.35|1957.84|1952.34|1955.27|1949.77|834
1613930100000|2021-02-21 17:55:00|1955.92|1950.42|1954.25|1948.75|1957.11|1951.61|1953.39|1947.89|743
1613930400000|2021-02-21 18:00:00|1954.24|1948.74|1952.05|1946.55|1956.6|1951.1|1950.6|1945.1|729
1613930700000|2021-02-21 18:05:00|1952.03|1946.53|1952.9|1947.4|1954.51|1949.01|1949.78|1944.28|760
1613931000000|2021-02-21 18:10:00|1952.91|1947.41|1950.21|1944.71|1952.92|1947.42|1949.71|1944.21|686
1613931300000|2021-02-21 18:15:00|1950.2|1944.7|1946|1940.5|1950.2|1944.7|1945.99|1940.49|661
1613931600000|2021-02-21 18:20:00|1945.86|1940.36|1951.99|1946.49|1952.78|1947.28|1943.14|1937.64|744
1613931900000|2021-02-21 18:25:00|1951.98|1946.48|1950.05|1944.55|1952.82|1947.32|1949.92|1944.42|714
1613932200000|2021-02-21 18:30:00|1950.15|1944.65|1951.58|1946.08|1953.28|1947.78|1950.15|1944.65|673
1613932500000|2021-02-21 18:35:00|1951.52|1946.02|1954.85|1949.35|1957.58|1952.08|1951.5|1946|723
1613932800000|2021-02-21 18:40:00|1954.91|1949.41|1956.9|1951.4|1956.95|1951.45|1953.72|1948.22|806
1613933100000|2021-02-21 18:45:00|1956.91|1951.41|1961.41|1955.91|1962.59|1957.09|1955.46|1949.96|914
1613933400000|2021-02-21 18:50:00|1961.4|1955.9|1968.06|1962.56|1969.08|1963.58|1961.4|1955.9|779
1613933700000|2021-02-21 18:55:00|1968.04|1962.54|1967.71|1962.21|1970.42|1964.92|1967.62|1962.12|652
1613934000000|2021-02-21 19:00:00|1967.69|1962.19|1974.01|1968.51|1974.47|1968.97|1967.63|1962.13|710
1613934300000|2021-02-21 19:05:00|1974.04|1968.54|1977.2|1971.7|1977.49|1971.99|1971.72|1966.22|770
1613934600000|2021-02-21 19:10:00|1977.14|1971.64|1976.17|1970.67|1978.56|1973.06|1975.06|1969.56|779
1613934900000|2021-02-21 19:15:00|1976.21|1970.71|1973.45|1967.95|1976.78|1971.28|1972.77|1967.27|870
1613935200000|2021-02-21 19:20:00|1973.46|1967.96|1971.98|1966.48|1975.34|1969.84|1967.02|1961.52|863
1613935500000|2021-02-21 19:25:00|1972.03|1966.53|1973.91|1968.41|1975.4|1969.9|1971.92|1966.42|721
1613935800000|2021-02-21 19:30:00|1973.92|1968.42|1976.24|1970.74|1976.3|1970.8|1973.9|1968.4|633
1613936100000|2021-02-21 19:35:00|1976.22|1970.72|1977.26|1971.76|1978.12|1972.62|1975.7|1970.2|677
1613936400000|2021-02-21 19:40:00|1977.28|1971.78|1973.59|1968.09|1977.28|1971.78|1971.75|1966.25|840
1613936700000|2021-02-21 19:45:00|1973.6|1968.1|1973|1967.5|1974.46|1968.96|1972.84|1967.34|809
1613937000000|2021-02-21 19:50:00|1972.98|1967.48|1970.59|1965.09|1973|1967.5|1970.1|1964.6|643
1613937300000|2021-02-21 19:55:00|1970.58|1965.08|1969.48|1963.98|1970.63|1965.13|1967.8|1962.3|455
1613937600000|2021-02-21 20:00:00|1969.49|1963.99|1968.48|1962.98|1969.49|1963.99|1967.65|1962.15|682
1613937900000|2021-02-21 20:05:00|1968.47|1962.97|1962.34|1956.84|1968.55|1963.05|1957.34|1951.84|826
1613938200000|2021-02-21 20:10:00|1962.36|1956.86|1964.3|1958.8|1966.93|1961.43|1962.33|1956.83|808
1613938500000|2021-02-21 20:15:00|1964.26|1958.76|1966.67|1961.17|1967.95|1962.45|1964.24|1958.74|623
1613938800000|2021-02-21 20:20:00|1966.58|1961.08|1963.13|1957.63|1966.89|1961.39|1962.85|1957.35|778
1613939100000|2021-02-21 20:25:00|1963.12|1957.62|1962.08|1956.58|1965.48|1959.98|1961.32|1955.82|730
1613939400000|2021-02-21 20:30:00|1962.03|1956.53|1956.23|1950.73|1962.11|1956.61|1953.53|1948.03|745
1613939700000|2021-02-21 20:35:00|1956.24|1950.74|1950.57|1945.07|1958.72|1953.22|1950.55|1945.05|715
1613940000000|2021-02-21 20:40:00|1950.54|1945.04|1949.97|1944.47|1953.35|1947.85|1948.84|1943.34|787
1613940300000|2021-02-21 20:45:00|1949.98|1944.48|1946.37|1939.37|1950.01|1944.51|1944.61|1938.1|887
1613940600000|2021-02-21 20:50:00|1946.28|1939.28|1926.02|1919.02|1946.29|1939.29|1921.44|1914.44|1085
1613940900000|2021-02-21 20:55:00|1926.01|1919.01|1935.63|1928.63|1937.97|1930.97|1926.01|1919.01|1018
1613941200000|2021-02-21 21:00:00|1935.64|1928.64|1927.97|1920.97|1941.94|1934.94|1927.58|1920.58|965
1613941500000|2021-02-21 21:05:00|1928.23|1921.23|1934.49|1927.49|1934.56|1927.56|1923.89|1916.89|974
1613941800000|2021-02-21 21:10:00|1934.45|1927.45|1932.94|1925.94|1934.55|1927.55|1929.99|1922.99|923
1613942100000|2021-02-21 21:15:00|1932.95|1925.95|1935.85|1928.85|1938.06|1931.06|1931.1|1924.1|926
1613942400000|2021-02-21 21:20:00|1935.86|1928.86|1934.64|1927.64|1940.58|1933.58|1928.9|1921.9|950
1613942700000|2021-02-21 21:25:00|1934.68|1927.68|1927.5|1920.5|1934.68|1927.68|1927.48|1920.48|850
1613943000000|2021-02-21 21:30:00|1927.45|1920.45|1932.01|1925.01|1934.63|1927.63|1922.67|1915.67|941
1613943300000|2021-02-21 21:35:00|1932|1925|1930.96|1923.96|1935.45|1928.45|1927.83|1920.83|875
1613943600000|2021-02-21 21:40:00|1930.95|1923.95|1933.83|1926.83|1935.95|1928.95|1929.41|1922.41|879
1613943900000|2021-02-21 21:45:00|1933.81|1926.81|1934.12|1927.12|1940.64|1933.64|1933.74|1926.74|891
1613944200000|2021-02-21 21:50:00|1934.13|1927.13|1926.89|1919.89|1935.3|1928.3|1925.95|1918.95|1032
1613944500000|2021-02-21 21:55:00|1926.93|1919.93|1925.01|1918.01|1927.77|1920.77|1921.19|1914.19|966
1613944800000|2021-02-21 22:00:00|1925.02|1918.02|1928.64|1921.64|1929.05|1922.05|1919.17|1912.17|782
1613945100000|2021-02-21 22:05:00|1928.63|1921.63|1932.43|1925.43|1933.91|1926.91|1928.63|1921.63|684
1613945400000|2021-02-21 22:10:00|1932.46|1925.46|1935.58|1928.58|1935.64|1928.64|1931.73|1924.73|560
1613945700000|2021-02-21 22:15:00|1935.57|1928.57|1934.58|1927.58|1935.63|1928.63|1932.86|1925.86|451
1613946000000|2021-02-21 22:20:00|1934.71|1927.71|1933.12|1926.12|1935.05|1928.05|1930.49|1923.49|598
1613946300000|2021-02-21 22:25:00|1933.09|1926.09|1923.6|1916.6|1933.09|1926.09|1923.6|1916.6|678
1613946600000|2021-02-21 22:30:00|1923.59|1916.59|1911.19|1904.19|1923.59|1916.59|1911.19|1904.19|656
1613946900000|2021-02-21 22:35:00|1911.21|1904.21|1911.51|1904.51|1915.91|1908.91|1906.88|1899.88|767
1613947200000|2021-02-21 22:40:00|1911.52|1904.52|1918.92|1911.92|1922.17|1915.17|1911.52|1904.52|912
1613947500000|2021-02-21 22:45:00|1918.93|1911.93|1923.01|1917.51|1923.51|1918.01|1916.04|1910.29|735
1613947800000|2021-02-21 22:50:00|1923|1917.5|1929.35|1923.85|1929.54|1924.04|1922.95|1917.45|577
1613948100000|2021-02-21 22:55:00|1928.98|1923.48|1932.73|1927.23|1933.12|1927.62|1928.61|1923.11|820
1613948400000|2021-02-21 23:00:00|1932.72|1927.22|1933.79|1928.29|1933.79|1928.29|1928.31|1922.81|783
1613948700000|2021-02-21 23:05:00|1933.78|1928.28|1934.37|1928.87|1936.81|1931.31|1933.03|1927.53|681
1613949000000|2021-02-21 23:10:00|1934.39|1928.89|1933.99|1928.49|1936.63|1931.13|1933.02|1927.52|831
1613949300000|2021-02-21 23:15:00|1933.97|1928.47|1930.27|1924.77|1933.99|1928.49|1929.16|1923.66|785
1613949600000|2021-02-21 23:20:00|1930.26|1924.76|1931.15|1925.65|1932.25|1926.75|1930.26|1924.76|676
1613949900000|2021-02-21 23:25:00|1931.13|1925.63|1933.16|1927.66|1933.32|1927.82|1930.42|1924.92|771
1613950200000|2021-02-21 23:30:00|1933.15|1927.65|1933.53|1928.03|1934.95|1929.45|1931.4|1925.9|744
1613950500000|2021-02-21 23:35:00|1933.62|1928.12|1933.68|1928.18|1934.84|1929.34|1932.58|1927.08|713
1613950800000|2021-02-21 23:40:00|1933.66|1928.16|1937.81|1932.31|1938.46|1932.96|1932.88|1927.38|487
1613951100000|2021-02-21 23:45:00|1937.82|1932.32|1939.59|1934.09|1942.92|1937.42|1937.81|1932.31|638
1613951400000|2021-02-21 23:50:00|1939.58|1934.08|1938.64|1933.14|1941.21|1935.71|1938.35|1932.85|718
1613951700000|2021-02-21 23:55:00|1938.63|1933.13|1938.37|1932.87|1939.01|1933.51|1936.89|1931.39|695
1613952000000|2021-02-22 00:00:00|1938.38|1932.88|1930.72|1925.22|1940.58|1935.08|1930.58|1925.08|947
1613952300000|2021-02-22 00:05:00|1931.18|1925.68|1923.99|1918.49|1931.66|1926.16|1923.23|1917.73|968
1613952600000|2021-02-22 00:10:00|1924.08|1918.58|1918.08|1912.58|1926.71|1921.21|1917.3|1911.8|1009
1613952900000|2021-02-22 00:15:00|1918.07|1912.57|1922.07|1916.57|1927.75|1922.25|1917.62|1912.12|924
1613953200000|2021-02-22 00:20:00|1922.13|1916.63|1920.81|1915.31|1924.51|1919.01|1918.15|1912.65|971
1613953500000|2021-02-22 00:25:00|1921.14|1915.64|1918.28|1912.78|1922.27|1916.77|1917.92|1912.42|970
1613953800000|2021-02-22 00:30:00|1918.27|1912.77|1920.26|1914.76|1921.07|1915.57|1913.01|1907.51|1028
1613954100000|2021-02-22 00:35:00|1920.57|1915.07|1919.97|1914.47|1923.1|1917.6|1918.5|1913|982
1613954400000|2021-02-22 00:40:00|1919.99|1914.49|1913.81|1908.31|1920.88|1915.38|1913.37|1907.87|853
1613954700000|2021-02-22 00:45:00|1913.77|1908.27|1912.93|1907.43|1918.4|1912.9|1912.24|1906.74|868
1613955000000|2021-02-22 00:50:00|1912.87|1907.37|1902.65|1897.15|1913.06|1907.56|1898.33|1892.83|1071
1613955300000|2021-02-22 00:55:00|1902.71|1897.21|1891.88|1886.38|1903.12|1897.62|1891.68|1886.18|1081
1613955600000|2021-02-22 01:00:00|1891.83|1886.33|1899.84|1894.34|1900.15|1894.65|1875.45|1869.95|1092
1613955900000|2021-02-22 01:05:00|1899.88|1894.38|1910.61|1905.11|1911.39|1905.89|1899.24|1893.74|1024
1613956200000|2021-02-22 01:10:00|1910.6|1905.1|1902.9|1897.4|1911.43|1905.93|1899.86|1894.36|934
1613956500000|2021-02-22 01:15:00|1902.95|1897.45|1913.54|1908.04|1913.54|1908.04|1902.5|1897|907
1613956800000|2021-02-22 01:20:00|1913.31|1907.81|1907.85|1902.35|1915.51|1910.01|1907.45|1901.95|902
1613957100000|2021-02-22 01:25:00|1907.8|1902.3|1909.76|1904.26|1914.25|1908.75|1907.26|1901.76|871
1613957400000|2021-02-22 01:30:00|1909.72|1904.22|1917.43|1911.93|1919.29|1913.79|1909.06|1903.56|910
1613957700000|2021-02-22 01:35:00|1917.34|1911.84|1918.61|1913.11|1921.76|1916.26|1917.29|1911.79|806
1613958000000|2021-02-22 01:40:00|1918.62|1913.12|1920.21|1914.71|1922.61|1917.11|1918.18|1912.68|878
1613958300000|2021-02-22 01:45:00|1920.23|1914.73|1918.06|1912.56|1920.54|1915.04|1917.99|1912.49|814
1613958600000|2021-02-22 01:50:00|1918.05|1912.55|1918.73|1913.23|1918.78|1913.28|1916.38|1910.88|756
1613958900000|2021-02-22 01:55:00|1918.72|1913.22|1917.7|1912.2|1919.9|1914.4|1917.42|1911.92|653
1613959200000|2021-02-22 02:00:00|1917.73|1912.23|1909|1903.5|1917.73|1912.23|1906.71|1901.21|900
1613959500000|2021-02-22 02:05:00|1909.31|1903.81|1910.18|1904.68|1910.39|1904.89|1904.1|1898.6|776
1613959800000|2021-02-22 02:10:00|1910.14|1904.64|1903.66|1898.16|1910.81|1905.31|1900.73|1895.23|532
1613960100000|2021-02-22 02:15:00|1903.6|1898.1|1898.87|1893.37|1903.6|1898.1|1896.09|1890.59|664
1613960400000|2021-02-22 02:20:00|1898.94|1893.44|1904.77|1899.27|1905.31|1899.81|1895.56|1890.06|869
1613960700000|2021-02-22 02:25:00|1904.95|1899.45|1915.03|1909.53|1916.21|1910.71|1904.63|1899.13|840
1613961000000|2021-02-22 02:30:00|1914.95|1909.45|1922.41|1916.91|1922.52|1917.02|1914.95|1909.45|747
1613961300000|2021-02-22 02:35:00|1922.42|1916.92|1917.63|1912.13|1923.51|1918.01|1916.58|1911.08|940
1613961600000|2021-02-22 02:40:00|1917.68|1912.18|1913.81|1908.31|1918.34|1912.84|1913.12|1907.62|760
1613961900000|2021-02-22 02:45:00|1913.78|1908.28|1910.19|1904.69|1913.78|1908.28|1909.29|1903.79|855
1613962200000|2021-02-22 02:50:00|1910.18|1904.68|1909.05|1903.55|1910.72|1905.22|1904.93|1899.43|875
1613962500000|2021-02-22 02:55:00|1909.03|1903.53|1908.89|1903.39|1914.84|1909.34|1908.47|1902.97|731
1613962800000|2021-02-22 03:00:00|1908.86|1903.36|1906.49|1900.99|1913.89|1908.39|1906.45|1900.95|853
1613963100000|2021-02-22 03:05:00|1906.57|1901.07|1903.6|1898.1|1909.19|1903.69|1903.03|1897.53|748
1613963400000|2021-02-22 03:10:00|1903.88|1898.38|1904.74|1899.24|1905.65|1900.15|1903.32|1897.82|660
1613963700000|2021-02-22 03:15:00|1904.72|1899.22|1900.84|1895.34|1904.72|1899.22|1896.63|1891.13|941
1613964000000|2021-02-22 03:20:00|1900.83|1895.33|1900.35|1894.85|1902.39|1896.89|1898.23|1892.73|836
1613964300000|2021-02-22 03:25:00|1900.36|1894.86|1886.32|1880.82|1900.36|1894.86|1885.22|1879.72|941
1613964600000|2021-02-22 03:30:00|1886.36|1880.86|1880.65|1875.15|1886.4|1880.9|1877.32|1871.82|1016
1613964900000|2021-02-22 03:35:00|1880.7|1875.2|1887.64|1882.14|1887.72|1882.22|1878.24|1872.74|1019
1613965200000|2021-02-22 03:40:00|1887.66|1882.16|1889.61|1884.11|1893.68|1888.18|1884.11|1878.61|895
1613965500000|2021-02-22 03:45:00|1889.65|1884.15|1871.13|1865.63|1889.67|1884.17|1867.63|1862.13|1043
1613965800000|2021-02-22 03:50:00|1870.86|1865.36|1873.68|1868.18|1878.86|1873.36|1863.61|1858.11|1105
1613966100000|2021-02-22 03:55:00|1873.7|1868.2|1874|1868.5|1882.96|1877.46|1872|1866.5|1009
1613966400000|2021-02-22 04:00:00|1873.83|1868.33|1856.55|1851.05|1874.07|1868.57|1856.12|1850.62|1099
1613966700000|2021-02-22 04:05:00|1856.5|1851|1873.36|1867.86|1873.59|1868.09|1854.75|1849.25|1051
1613967000000|2021-02-22 04:10:00|1873.37|1867.87|1881.25|1875.75|1884.95|1879.45|1873.21|1867.71|915
1613967300000|2021-02-22 04:15:00|1881.24|1875.74|1872.77|1867.27|1881.32|1875.82|1868.72|1863.22|1035
1613967600000|2021-02-22 04:20:00|1872.76|1867.26|1870.53|1865.03|1874.15|1868.65|1868.68|1863.18|1012
1613967900000|2021-02-22 04:25:00|1870.56|1865.06|1862.09|1856.59|1873.62|1868.12|1862.09|1856.59|983
1613968200000|2021-02-22 04:30:00|1861.75|1856.25|1865.31|1859.81|1865.31|1859.81|1853.9|1848.4|1034
1613968500000|2021-02-22 04:35:00|1865.32|1859.82|1857.04|1851.54|1865.43|1859.93|1854.23|1848.73|1048
1613968800000|2021-02-22 04:40:00|1857.08|1851.58|1848.4|1842.9|1859.48|1853.98|1841.56|1836.06|1102
1613969100000|2021-02-22 04:45:00|1848.57|1843.07|1859.43|1853.93|1859.89|1854.39|1839.74|1834.24|1102
1613969400000|2021-02-22 04:50:00|1859.39|1853.89|1862.56|1857.06|1866.17|1860.67|1858.65|1853.15|1067
1613969700000|2021-02-22 04:55:00|1862.32|1856.82|1869.02|1863.52|1870.76|1865.26|1861.78|1856.28|975
1613970000000|2021-02-22 05:00:00|1868.94|1863.44|1876.87|1871.37|1877.73|1872.23|1867.61|1862.11|904
1613970300000|2021-02-22 05:05:00|1876.79|1871.29|1876.96|1871.46|1877.62|1872.12|1873.95|1868.45|793
1613970600000|2021-02-22 05:10:00|1876.99|1871.49|1879.71|1874.21|1881.04|1875.54|1876.93|1871.43|771
1613970900000|2021-02-22 05:15:00|1879.69|1874.19|1869.23|1863.73|1879.69|1874.19|1865.81|1860.31|949
1613971200000|2021-02-22 05:20:00|1869.16|1863.66|1870.28|1864.78|1877.2|1871.7|1868.51|1863.01|885
1613971500000|2021-02-22 05:25:00|1870.37|1864.87|1880.46|1874.96|1880.48|1874.98|1869.26|1863.76|806
1613971800000|2021-02-22 05:30:00|1880.5|1875|1885.17|1879.67|1886.89|1881.39|1877.76|1872.26|962
1613972100000|2021-02-22 05:35:00|1885.16|1879.66|1881.03|1875.53|1887.56|1882.06|1880.77|1875.27|887
1613972400000|2021-02-22 05:40:00|1880.97|1875.47|1879.62|1874.12|1881.43|1875.93|1877.33|1871.83|874
1613972700000|2021-02-22 05:45:00|1879.71|1874.21|1874.49|1868.99|1880.05|1874.55|1874.45|1868.95|878
1613973000000|2021-02-22 05:50:00|1874.51|1869.01|1867.8|1862.3|1874.55|1869.05|1867.56|1862.06|784
1613973300000|2021-02-22 05:55:00|1867.84|1862.34|1871.29|1865.79|1871.29|1865.79|1865.43|1859.93|968
1613973600000|2021-02-22 06:00:00|1871.3|1865.8|1874.96|1869.46|1875.25|1869.75|1865.4|1859.9|888
1613973900000|2021-02-22 06:05:00|1874.99|1869.49|1881.24|1875.74|1881.28|1875.78|1873.66|1868.16|848
1613974200000|2021-02-22 06:10:00|1881.25|1875.75|1889.09|1883.59|1891.75|1886.25|1881.16|1875.66|890
1613974500000|2021-02-22 06:15:00|1889.06|1883.56|1882.42|1876.92|1892.01|1886.51|1882.08|1876.58|961
1613974800000|2021-02-22 06:20:00|1882.47|1876.97|1881.29|1875.79|1884.87|1879.37|1878.76|1873.26|912
1613975100000|2021-02-22 06:25:00|1881.25|1875.75|1888.63|1883.13|1892.36|1886.86|1881.11|1875.61|962
1613975400000|2021-02-22 06:30:00|1888.55|1883.05|1879.77|1874.27|1888.55|1883.05|1879.65|1874.15|923
1613975700000|2021-02-22 06:35:00|1879.65|1874.15|1880.12|1874.62|1881.84|1876.34|1878.07|1872.57|913
1613976000000|2021-02-22 06:40:00|1880.33|1874.83|1883.88|1878.38|1885.49|1879.99|1878.43|1872.93|646
1613976300000|2021-02-22 06:45:00|1883.92|1878.42|1883.93|1878.43|1886.47|1880.97|1880.63|1875.13|733
1613976600000|2021-02-22 06:50:00|1883.89|1878.39|1881.17|1875.67|1884.28|1878.78|1880.24|1874.74|874
1613976900000|2021-02-22 06:55:00|1881.21|1875.71|1876.22|1870.72|1881.34|1875.84|1876.11|1870.61|847
1613977200000|2021-02-22 07:00:00|1876.23|1870.73|1874.52|1869.02|1877.57|1872.07|1870.57|1865.07|877
1613977500000|2021-02-22 07:05:00|1874.46|1868.96|1872.65|1867.15|1876.83|1871.33|1871.09|1865.59|935
1613977800000|2021-02-22 07:10:00|1872.63|1867.13|1877.61|1872.11|1877.62|1872.12|1868.67|1863.17|857
1613978100000|2021-02-22 07:15:00|1877.62|1872.12|1880.19|1874.69|1882|1876.5|1871.89|1866.39|914
1613978400000|2021-02-22 07:20:00|1880.13|1874.63|1885.04|1879.54|1886.3|1880.8|1880.02|1874.52|794
1613978700000|2021-02-22 07:25:00|1884.99|1879.49|1885.34|1879.84|1886.65|1881.15|1884.32|1878.82|730
1613979000000|2021-02-22 07:30:00|1885.36|1879.86|1886.17|1880.67|1888.86|1883.36|1885.24|1879.74|738
1613979300000|2021-02-22 07:35:00|1886.18|1880.68|1885.28|1879.78|1887.21|1881.71|1882.47|1876.97|866
1613979600000|2021-02-22 07:40:00|1885.3|1879.8|1892.59|1887.09|1893.97|1888.47|1882.99|1877.49|891
1613979900000|2021-02-22 07:45:00|1892.64|1887.14|1888.75|1883.25|1892.9|1887.4|1887.79|1882.29|814
1613980200000|2021-02-22 07:50:00|1888.68|1883.18|1888.3|1882.8|1890.18|1884.68|1886.99|1881.49|652
1613980500000|2021-02-22 07:55:00|1888.31|1882.81|1889.84|1884.34|1891.37|1885.87|1887.41|1881.91|570
1613980800000|2021-02-22 08:00:00|1889.86|1884.36|1886.17|1880.67|1892.23|1886.73|1884.59|1879.09|559
1613981100000|2021-02-22 08:05:00|1886.1|1880.6|1881.1|1875.6|1886.46|1880.96|1880.12|1874.62|624
1613981400000|2021-02-22 08:10:00|1881.08|1875.58|1879.39|1873.89|1883.23|1877.73|1879.22|1873.72|869
1613981700000|2021-02-22 08:15:00|1879.36|1873.86|1888.96|1883.46|1890.7|1885.2|1878.34|1872.84|870
1613982000000|2021-02-22 08:20:00|1889.04|1883.54|1884|1878.5|1889.29|1883.79|1882.95|1877.45|833
1613982300000|2021-02-22 08:25:00|1884.03|1878.53|1881.16|1875.66|1885.59|1880.09|1881.14|1875.64|688
1613982600000|2021-02-22 08:30:00|1881.19|1875.69|1879.18|1873.68|1882.38|1876.88|1878.03|1872.53|740
1613982900000|2021-02-22 08:35:00|1879.11|1873.61|1871.46|1865.96|1879.31|1873.81|1871.41|1865.91|881
1613983200000|2021-02-22 08:40:00|1871.49|1865.99|1874.35|1868.85|1875.22|1869.72|1871.33|1865.83|809
1613983500000|2021-02-22 08:45:00|1874.43|1868.93|1873.99|1868.49|1877.12|1871.62|1873.45|1867.95|744
1613983800000|2021-02-22 08:50:00|1873.98|1868.48|1864.97|1859.47|1874.38|1868.88|1864.82|1859.32|845
1613984100000|2021-02-22 08:55:00|1864.92|1859.42|1858|1852.5|1866.55|1861.05|1857.35|1851.85|917
1613984400000|2021-02-22 09:00:00|1857.5|1852|1861.33|1855.83|1862.25|1856.75|1855.79|1850.29|849
1613984700000|2021-02-22 09:05:00|1861.28|1855.78|1865.64|1860.14|1865.65|1860.15|1860.07|1854.57|771
1613985000000|2021-02-22 09:10:00|1865.63|1860.13|1858.58|1853.08|1865.71|1860.21|1858.23|1852.73|792
1613985300000|2021-02-22 09:15:00|1858.9|1853.4|1858.19|1852.69|1859.33|1853.83|1856.32|1850.82|800
1613985600000|2021-02-22 09:20:00|1858.31|1852.81|1858.47|1852.97|1860.42|1854.92|1857.37|1851.87|648
1613985900000|2021-02-22 09:25:00|1858.46|1852.96|1864.17|1858.67|1864.29|1858.79|1858.44|1852.94|713
1613986200000|2021-02-22 09:30:00|1864.23|1858.73|1857.76|1852.26|1864.25|1858.75|1857.76|1852.26|672
1613986500000|2021-02-22 09:35:00|1857.8|1852.3|1845.78|1840.28|1858.63|1853.13|1844.62|1839.12|972
1613986800000|2021-02-22 09:40:00|1845.89|1840.39|1852.63|1847.13|1855.03|1849.53|1845.84|1840.34|965
1613987100000|2021-02-22 09:45:00|1852.75|1847.25|1845.71|1840.21|1857.71|1852.21|1843.29|1837.79|1030
1613987400000|2021-02-22 09:50:00|1845.72|1840.22|1828.82|1823.32|1846.54|1841.04|1823.21|1817.71|1003
1613987700000|2021-02-22 09:55:00|1829.12|1823.62|1820.73|1815.23|1832.03|1826.53|1815.89|1810.39|1087
1613988000000|2021-02-22 10:00:00|1821.36|1815.86|1814.25|1808.75|1837.9|1832.4|1814.09|1808.59|1105
1613988300000|2021-02-22 10:05:00|1814.21|1808.71|1800.29|1794.79|1821.18|1815.68|1800.11|1794.61|1054
1613988600000|2021-02-22 10:10:00|1800.3|1794.8|1804.19|1798.69|1804.68|1799.18|1781.83|1776.33|1090
1613988900000|2021-02-22 10:15:00|1804.35|1798.85|1810.95|1805.45|1815.9|1810.4|1801.49|1795.99|1094
1613989200000|2021-02-22 10:20:00|1811.22|1805.72|1821.77|1816.27|1822.22|1816.72|1807.98|1802.48|1080
1613989500000|2021-02-22 10:25:00|1821.79|1816.29|1822.27|1816.77|1826.38|1820.88|1819.43|1813.93|1055
1613989800000|2021-02-22 10:30:00|1822.29|1816.79|1833.33|1827.83|1833.55|1828.05|1822.29|1816.79|1056
1613990100000|2021-02-22 10:35:00|1833.36|1827.86|1835.96|1830.46|1837.55|1832.05|1830.97|1825.47|917
1613990400000|2021-02-22 10:40:00|1835.95|1830.45|1831.6|1826.1|1835.96|1830.46|1829.93|1824.43|928
1613990700000|2021-02-22 10:45:00|1831.54|1826.04|1829.78|1824.28|1834.38|1828.88|1829.75|1824.25|933
1613991000000|2021-02-22 10:50:00|1829.81|1824.31|1818.85|1813.35|1830.03|1824.53|1817.63|1812.13|785
1613991300000|2021-02-22 10:55:00|1818.83|1813.33|1819.23|1813.73|1822.46|1816.96|1814.55|1809.05|854
1613991600000|2021-02-22 11:00:00|1819.22|1813.72|1833.02|1827.52|1833.81|1828.31|1816.4|1810.9|1008
1613991900000|2021-02-22 11:05:00|1832.98|1827.48|1830.6|1825.1|1834.18|1828.68|1830.35|1824.85|833
1613992200000|2021-02-22 11:10:00|1830.61|1825.11|1823.78|1818.28|1832.23|1826.73|1822.85|1817.35|885
1613992500000|2021-02-22 11:15:00|1823.75|1818.25|1821.25|1815.75|1829.27|1823.77|1819.47|1813.97|1025
1613992800000|2021-02-22 11:20:00|1821.37|1815.87|1813.22|1807.72|1822.47|1816.97|1813.06|1807.56|969
1613993100000|2021-02-22 11:25:00|1813.06|1807.56|1821.85|1816.35|1826.15|1820.65|1807.18|1801.68|1070
1613993400000|2021-02-22 11:30:00|1821.91|1816.41|1830.17|1824.67|1830.49|1824.99|1821.27|1815.77|1005
1613993700000|2021-02-22 11:35:00|1830.13|1824.63|1827.1|1821.6|1831.61|1826.11|1826.97|1821.47|726
1613994000000|2021-02-22 11:40:00|1827.13|1821.63|1819.93|1814.43|1828.7|1823.2|1818|1812.5|802
1613994300000|2021-02-22 11:45:00|1819.9|1814.4|1813.94|1808.44|1826.06|1820.56|1813.91|1808.41|898
1613994600000|2021-02-22 11:50:00|1813.9|1808.4|1812.04|1806.54|1819.56|1814.06|1811.64|1806.14|854
1613994900000|2021-02-22 11:55:00|1812.07|1806.57|1803.97|1798.47|1815.18|1809.68|1803.83|1798.33|993
1613995200000|2021-02-22 12:00:00|1804.07|1798.57|1786.2|1780.7|1807.95|1802.45|1786.2|1780.7|1067
1613995500000|2021-02-22 12:05:00|1786.19|1780.69|1795.81|1790.31|1797.26|1791.76|1780.21|1774.71|1074
1613995800000|2021-02-22 12:10:00|1795.73|1790.23|1775.66|1770.16|1796.64|1791.14|1771.89|1766.39|1082
1613996100000|2021-02-22 12:15:00|1775.6|1770.1|1761.26|1755.76|1783.55|1778.05|1760.57|1755.07|1062
1613996400000|2021-02-22 12:20:00|1761.04|1755.54|1778.04|1772.54|1780.47|1774.97|1753.15|1747.65|944
1613996700000|2021-02-22 12:25:00|1777.6|1772.1|1785.69|1780.19|1785.69|1780.19|1771.15|1765.8|905
1613997000000|2021-02-22 12:30:00|1785.72|1780.22|1779.02|1773.52|1792.55|1787.05|1778.43|1772.93|872
1613997300000|2021-02-22 12:35:00|1778.99|1773.49|1789.85|1784.35|1791.01|1785.51|1778|1772.5|900
1613997600000|2021-02-22 12:40:00|1789.86|1784.36|1786.2|1780.7|1794.24|1788.74|1786.2|1780.7|773
1613997900000|2021-02-22 12:45:00|1786.43|1780.93|1769.8|1764.3|1786.43|1780.93|1768.03|1762.53|885
1613998200000|2021-02-22 12:50:00|1770.01|1764.51|1775.29|1769.79|1777.61|1772.11|1765.48|1759.98|853
1613998500000|2021-02-22 12:55:00|1775.31|1769.81|1781.99|1776.49|1782.41|1776.91|1774.75|1769.25|814
1613998800000|2021-02-22 13:00:00|1781.95|1776.45|1785.86|1780.36|1787.91|1782.41|1780.66|1775.35|661
1613999100000|2021-02-22 13:05:00|1785.88|1780.38|1788.99|1783.49|1793.89|1788.39|1785.88|1780.38|774
1613999400000|2021-02-22 13:10:00|1788.94|1783.44|1783.16|1777.66|1792.87|1787.37|1781.23|1775.73|807
1613999700000|2021-02-22 13:15:00|1783.09|1777.59|1777.05|1771.55|1783.1|1777.6|1771.03|1765.53|843
1614000000000|2021-02-22 13:20:00|1777.13|1771.63|1764.38|1758.88|1777.13|1771.63|1763.11|1757.61|944
1614000300000|2021-02-22 13:25:00|1764.37|1758.87|1769.2|1763.7|1773.62|1768.12|1764.28|1758.78|858
1614000600000|2021-02-22 13:30:00|1769.35|1763.85|1764.08|1758.58|1772.16|1766.66|1760.98|1755.48|835
1614000900000|2021-02-22 13:35:00|1764.07|1758.57|1768.27|1762.77|1770.13|1764.63|1763.09|1757.59|687
1614001200000|2021-02-22 13:40:00|1768.37|1762.87|1768.87|1763.37|1771.98|1766.48|1766.18|1760.68|592
1614001500000|2021-02-22 13:45:00|1768.9|1763.4|1764.22|1758.72|1771.59|1766.09|1762.33|1756.83|640
1614001800000|2021-02-22 13:50:00|1764.1|1758.6|1750.55|1745.05|1764.11|1758.61|1750.08|1744.58|666
1614002100000|2021-02-22 13:55:00|1750.56|1745.06|1727.94|1722.44|1751.1|1745.6|1727.73|1722.23|722
1614002400000|2021-02-22 14:00:00|1727.95|1722.45|1731.63|1726.13|1738.8|1733.3|1724.19|1719.03|959
1614002700000|2021-02-22 14:05:00|1731.62|1726.12|1700.52|1695.02|1733.14|1727.64|1696.29|1691.84|917
1614003000000|2021-02-22 14:10:00|1700.64|1695.14|1647.76|1643.1|1705.03|1699.53|1645.95|1639.84|930
1614003300000|2021-02-22 14:15:00|1647.81|1643.24|1586.5|1560.35|1666.44|1660.94|1534.28|1522.03|911
1614003600000|2021-02-22 14:20:00|1601.33|1561.33|1671.23|1663.23|1677.95|1670.7|1586.33|1546.33|439
1614003900000|2021-02-22 14:25:00|1670.86|1662.86|1674.79|1667.29|1687.6|1680.1|1637.26|1629.76|730
1614004200000|2021-02-22 14:30:00|1675|1667.5|1712.22|1704.72|1713.12|1705.62|1665.43|1657.93|605
1614004500000|2021-02-22 14:35:00|1712.12|1704.62|1696.24|1689.74|1719.17|1711.67|1694.93|1686.27|494
1614004800000|2021-02-22 14:40:00|1697.09|1690.59|1727.54|1721.04|1733.5|1727|1686.23|1679.73|586
1614005100000|2021-02-22 14:45:00|1727.3|1720.8|1746.87|1740.37|1752|1745.5|1725.8|1719.3|688
1614005400000|2021-02-22 14:50:00|1746.88|1740.38|1747.02|1740.52|1750.68|1744.18|1733.21|1726.71|828
1614005700000|2021-02-22 14:55:00|1746.85|1740.35|1761.73|1755.23|1766.97|1760.47|1746.54|1740.04|865
1614006000000|2021-02-22 15:00:00|1761.79|1755.29|1774.05|1767.55|1779.19|1772.69|1756.38|1749.88|1043
1614006300000|2021-02-22 15:05:00|1774.01|1767.51|1753.39|1746.89|1774.48|1767.98|1738.68|1732.18|1038
1614006600000|2021-02-22 15:10:00|1753.4|1746.9|1735.21|1728.71|1762.1|1755.6|1735.16|1728.66|1087
1614006900000|2021-02-22 15:15:00|1735.57|1729.07|1725.92|1719.42|1735.57|1729.07|1706.64|1700.14|1135
1614007200000|2021-02-22 15:20:00|1725.93|1719.43|1734.76|1728.26|1734.8|1728.3|1708.12|1701.62|1155
1614007500000|2021-02-22 15:25:00|1734.53|1728.03|1712.82|1706.32|1735.38|1728.88|1708.83|1702.33|1138
1614007800000|2021-02-22 15:30:00|1713.01|1706.51|1726.67|1720.17|1729.77|1723.27|1710.88|1704.38|1098
1614008100000|2021-02-22 15:35:00|1726.68|1720.18|1728.9|1722.4|1730.07|1723.57|1715.93|1709.43|1110
1614008400000|2021-02-22 15:40:00|1728.92|1722.42|1744.52|1738.02|1744.52|1738.02|1722.18|1715.68|1082
1614008700000|2021-02-22 15:45:00|1744.55|1738.05|1741.53|1735.03|1756.31|1749.81|1740.68|1734.18|869
1614009000000|2021-02-22 15:50:00|1741.59|1735.09|1738.44|1731.94|1741.72|1735.22|1731.57|1725.07|1066
1614009300000|2021-02-22 15:55:00|1738.49|1731.99|1736.59|1730.09|1741.49|1734.99|1734.24|1727.74|1015
1614009600000|2021-02-22 16:00:00|1736.48|1729.98|1717.86|1711.36|1737.82|1731.32|1717.03|1710.53|1135
1614009900000|2021-02-22 16:05:00|1717.62|1711.12|1733.9|1727.4|1735.3|1728.8|1714.66|1708.16|1095
1614010200000|2021-02-22 16:10:00|1733.88|1727.38|1758.05|1751.55|1758.05|1751.55|1731.54|1725.04|1038
1614010500000|2021-02-22 16:15:00|1758.06|1751.56|1756.85|1750.35|1765.7|1759.2|1753.07|1746.57|1033
1614010800000|2021-02-22 16:20:00|1756.87|1750.37|1762.84|1756.34|1766.64|1760.14|1756.87|1750.37|982
1614011100000|2021-02-22 16:25:00|1762.86|1756.36|1753.82|1747.32|1762.86|1756.36|1746.99|1740.49|988
1614011400000|2021-02-22 16:30:00|1753.89|1747.39|1760.72|1754.22|1764.28|1757.78|1749.6|1743.1|1051
1614011700000|2021-02-22 16:35:00|1760.7|1754.2|1752.62|1746.12|1760.76|1754.26|1751.11|1744.61|947
1614012000000|2021-02-22 16:40:00|1752.73|1746.23|1751.37|1744.87|1755.03|1748.53|1747.33|1740.83|990
1614012300000|2021-02-22 16:45:00|1751.41|1744.91|1746.91|1740.41|1755.36|1748.86|1746.41|1739.91|940
1614012600000|2021-02-22 16:50:00|1746.89|1740.39|1731.35|1724.85|1747.79|1741.29|1731.35|1724.85|972
1614012900000|2021-02-22 16:55:00|1731.49|1724.99|1733.02|1726.52|1738.49|1731.99|1730.83|1724.33|1027
1614013200000|2021-02-22 17:00:00|1733.03|1726.53|1730.45|1723.95|1737.13|1730.63|1721.28|1714.78|1042
1614013500000|2021-02-22 17:05:00|1730.59|1724.09|1719.27|1712.77|1733.68|1727.18|1716.76|1710.26|1057
1614013800000|2021-02-22 17:10:00|1719.08|1712.58|1712.82|1706.32|1723.13|1716.63|1709.44|1702.94|1047
1614014100000|2021-02-22 17:15:00|1712.61|1706.11|1718.84|1712.34|1726.91|1720.41|1712.51|1706.01|767
1614014400000|2021-02-22 17:20:00|1719|1712.5|1723.3|1716.8|1724.72|1718.22|1716.4|1709.9|742
1614014700000|2021-02-22 17:25:00|1723.38|1716.88|1724.61|1718.11|1731.2|1724.7|1723.36|1716.86|892
1614015000000|2021-02-22 17:30:00|1724.64|1718.14|1712.12|1705.62|1727.98|1721.48|1709.88|1703.38|934
1614015300000|2021-02-22 17:35:00|1711.03|1704.53|1709.24|1702.74|1717.26|1710.76|1709.07|1702.57|1050
1614015600000|2021-02-22 17:40:00|1709.26|1702.76|1703.84|1697.34|1712.86|1706.36|1703.78|1697.28|1085
1614015900000|2021-02-22 17:45:00|1703.9|1697.4|1696.6|1690.1|1703.9|1697.4|1685.02|1678.52|1116
1614016200000|2021-02-22 17:50:00|1696.63|1690.13|1689.62|1683.12|1701.21|1694.71|1689.12|1682.62|1099
1614016500000|2021-02-22 17:55:00|1689.64|1683.14|1683.21|1676.71|1690.9|1684.4|1675.14|1668.64|1080
1614016800000|2021-02-22 18:00:00|1683.06|1676.56|1671.59|1665.09|1691.48|1684.98|1671.17|1664.67|1121
1614017100000|2021-02-22 18:05:00|1671.72|1665.22|1680.54|1674.04|1680.54|1674.04|1659.59|1653.09|1109
1614017400000|2021-02-22 18:10:00|1680.53|1674.03|1676.35|1669.85|1682.74|1676.24|1671.67|1665.17|1127
1614017700000|2021-02-22 18:15:00|1676.34|1669.84|1702.6|1696.1|1703.1|1696.6|1675.22|1668.72|1129
1614018000000|2021-02-22 18:20:00|1702.54|1696.04|1701.68|1695.18|1703.27|1696.77|1690.99|1684.49|1105
1614018300000|2021-02-22 18:25:00|1701.29|1694.79|1711.36|1704.86|1718.09|1711.59|1697.82|1691.32|1048
1614018600000|2021-02-22 18:30:00|1711.33|1704.83|1710.75|1704.25|1717.84|1711.34|1703|1696.5|1079
1614018900000|2021-02-22 18:35:00|1710.97|1704.47|1709.69|1703.19|1715.89|1709.39|1707.98|1701.48|1005
1614019200000|2021-02-22 18:40:00|1709.67|1703.17|1718.74|1712.24|1722.26|1715.76|1707.03|1700.53|1034
1614019500000|2021-02-22 18:45:00|1718.71|1712.21|1716.27|1709.77|1720.2|1713.7|1714.95|1708.45|1032
1614019800000|2021-02-22 18:50:00|1716.3|1709.8|1711.38|1704.88|1717.27|1710.77|1709.99|1703.49|1004
1614020100000|2021-02-22 18:55:00|1711.44|1704.94|1720.49|1713.99|1720.64|1714.14|1709.09|1702.59|963
1614020400000|2021-02-22 19:00:00|1720.61|1714.11|1728.49|1721.99|1728.74|1722.24|1714.14|1707.64|1035
1614020700000|2021-02-22 19:05:00|1728.75|1722.25|1728.49|1721.99|1731.42|1724.92|1726.6|1720.1|1021
1614021000000|2021-02-22 19:10:00|1728.48|1721.98|1728.5|1722|1728.81|1722.31|1725.1|1718.6|965
1614021300000|2021-02-22 19:15:00|1728.43|1721.93|1725.45|1718.95|1732.77|1726.27|1725.43|1718.93|876
1614021600000|2021-02-22 19:20:00|1725.41|1718.91|1721.12|1714.62|1728.16|1721.66|1720.21|1713.71|949
1614021900000|2021-02-22 19:25:00|1721.13|1714.63|1727.29|1720.79|1732.47|1725.97|1720.9|1714.4|970
1614022200000|2021-02-22 19:30:00|1727.3|1720.8|1734.09|1727.59|1736.42|1729.92|1725.47|1718.97|967
1614022500000|2021-02-22 19:35:00|1734.03|1727.53|1744.9|1738.4|1747.41|1740.91|1733.47|1726.97|948
1614022800000|2021-02-22 19:40:00|1744.87|1738.37|1739.49|1732.99|1749.2|1742.7|1738.81|1732.31|961
1614023100000|2021-02-22 19:45:00|1739.46|1732.96|1738.74|1732.24|1742.56|1736.06|1736.07|1729.57|1024
1614023400000|2021-02-22 19:50:00|1738.79|1732.29|1747.72|1741.22|1749.14|1742.64|1738.75|1732.25|971
1614023700000|2021-02-22 19:55:00|1747.66|1741.16|1750.58|1744.08|1753.28|1746.78|1746.56|1740.06|897
1614024000000|2021-02-22 20:00:00|1750.59|1744.09|1762.94|1756.44|1762.94|1756.44|1746.56|1740.06|935
1614024300000|2021-02-22 20:05:00|1762.95|1756.45|1777.88|1771.38|1780.25|1773.75|1761.43|1754.93|1002
1614024600000|2021-02-22 20:10:00|1777.52|1771.02|1768.89|1762.39|1780.36|1773.86|1767.33|1760.83|938
1614024900000|2021-02-22 20:15:00|1768.79|1762.29|1777.79|1771.29|1777.79|1771.29|1765.35|1758.85|983
1614025200000|2021-02-22 20:20:00|1777.78|1771.28|1776.39|1769.89|1780.99|1774.49|1773.65|1767.15|946
1614025500000|2021-02-22 20:25:00|1776.41|1769.91|1779.64|1773.14|1781.2|1774.7|1770.8|1764.3|959
1614025800000|2021-02-22 20:30:00|1779.63|1773.13|1777.15|1770.65|1782.28|1775.78|1777.15|1770.65|941
1614026100000|2021-02-22 20:35:00|1777.14|1770.64|1774.23|1767.73|1778.91|1772.41|1772.68|1766.18|939
1614026400000|2021-02-22 20:40:00|1774.47|1767.97|1784.37|1777.87|1785.9|1779.4|1771.7|1765.2|958
1614026700000|2021-02-22 20:45:00|1784.35|1777.85|1787.66|1781.16|1788.47|1781.97|1780.16|1773.66|853
1614027000000|2021-02-22 20:50:00|1787.71|1781.21|1781.04|1774.54|1787.79|1781.29|1777.76|1771.26|888
1614027300000|2021-02-22 20:55:00|1780.79|1774.29|1771.67|1765.17|1781.91|1775.41|1770.98|1764.48|925
1614027600000|2021-02-22 21:00:00|1771.57|1765.07|1782.22|1775.72|1782.22|1775.72|1770|1763.5|1029
1614027900000|2021-02-22 21:05:00|1782.23|1775.73|1790.53|1784.03|1790.67|1784.17|1780.9|1774.4|975
1614028200000|2021-02-22 21:10:00|1790.52|1784.02|1796.49|1789.99|1799.09|1792.59|1787.92|1781.42|829
1614028500000|2021-02-22 21:15:00|1796.51|1790.01|1799.4|1792.9|1800.81|1794.31|1792.85|1786.35|961
1614028800000|2021-02-22 21:20:00|1799.46|1792.96|1796.69|1790.19|1802.72|1796.22|1796.35|1789.85|947
1614029100000|2021-02-22 21:25:00|1796.72|1790.22|1795.81|1789.31|1797.25|1790.75|1793.97|1787.47|695
1614029400000|2021-02-22 21:30:00|1795.83|1789.33|1802.37|1795.87|1803.24|1796.74|1795.83|1789.33|756
1614029700000|2021-02-22 21:35:00|1802.31|1795.81|1799.96|1793.46|1805.24|1798.74|1792.29|1785.79|999
1614030000000|2021-02-22 21:40:00|1800.05|1793.55|1803.64|1797.14|1805.39|1798.89|1795.56|1789.06|852
1614030300000|2021-02-22 21:45:00|1803.73|1797.23|1807.1|1800.6|1807.75|1801.25|1803.73|1797.23|883
1614030600000|2021-02-22 21:50:00|1806.88|1800.38|1803.16|1796.66|1806.88|1800.38|1802.44|1795.94|750
1614030900000|2021-02-22 21:55:00|1803.23|1796.73|1803.57|1797.07|1803.63|1797.13|1801.13|1794.63|609
1614031200000|2021-02-22 22:00:00|1803.45|1796.95|1803.97|1797.47|1804.46|1797.96|1792|1785.5|795
1614031500000|2021-02-22 22:05:00|1803.91|1797.41|1794.72|1788.22|1806.71|1800.21|1794.11|1787.61|776
1614031800000|2021-02-22 22:10:00|1794.5|1788|1790.82|1784.32|1796.77|1790.27|1789.59|1783.09|717
1614032100000|2021-02-22 22:15:00|1790.79|1784.29|1782.23|1775.73|1790.79|1784.29|1781.62|1775.12|844
1614032400000|2021-02-22 22:20:00|1782.24|1775.74|1786.75|1780.25|1787.88|1781.38|1782.24|1775.74|714
1614032700000|2021-02-22 22:25:00|1786.8|1780.3|1782.48|1775.98|1788.28|1781.78|1782.48|1775.98|771
1614033000000|2021-02-22 22:30:00|1782.42|1775.92|1776.28|1769.78|1782.43|1775.93|1765.97|1759.47|834
1614033300000|2021-02-22 22:35:00|1776.34|1769.84|1777.68|1771.18|1783.63|1777.13|1776.34|1769.84|792
1614033600000|2021-02-22 22:40:00|1777.67|1771.17|1783.98|1777.48|1785.46|1778.96|1776.63|1770.13|699
1614033900000|2021-02-22 22:45:00|1783.95|1777.45|1784.07|1777.57|1788.19|1781.69|1783.55|1777.05|752
1614034200000|2021-02-22 22:50:00|1784.03|1777.53|1780.89|1774.39|1787.52|1781.02|1779.29|1772.79|904
1614034500000|2021-02-22 22:55:00|1780.93|1774.43|1780.69|1774.19|1785.37|1778.87|1780.54|1774.04|888
1614034800000|2021-02-22 23:00:00|1781|1774.5|1788.31|1781.81|1788.32|1781.82|1780.68|1774.18|836
1614035100000|2021-02-22 23:05:00|1788.34|1781.84|1787.38|1780.88|1792.19|1785.69|1786.65|1780.15|766
1614035400000|2021-02-22 23:10:00|1787.34|1780.84|1770.04|1763.54|1787.57|1781.07|1768.09|1761.59|1051
1614035700000|2021-02-22 23:15:00|1770.03|1763.53|1751.55|1745.05|1774.34|1767.84|1750.44|1743.94|1055
1614036000000|2021-02-22 23:20:00|1751.57|1745.07|1754.91|1748.41|1759.88|1753.38|1750.86|1744.36|1088
1614036300000|2021-02-22 23:25:00|1754.81|1748.31|1758.36|1751.86|1760.4|1753.9|1754.7|1748.2|932
1614036600000|2021-02-22 23:30:00|1758.35|1751.85|1766.01|1759.51|1766.04|1759.54|1758.35|1751.85|952
1614036900000|2021-02-22 23:35:00|1766|1759.5|1777.21|1770.71|1777.21|1770.71|1764.84|1758.34|979
1614037200000|2021-02-22 23:40:00|1777.07|1770.57|1775.04|1768.54|1778.02|1771.52|1773.57|1767.07|978
1614037500000|2021-02-22 23:45:00|1775.01|1768.51|1780.71|1774.21|1782.02|1775.52|1775.01|1768.51|949
1614037800000|2021-02-22 23:50:00|1780.72|1774.22|1788.34|1781.84|1788.34|1781.84|1778.53|1772.03|972
1614038100000|2021-02-22 23:55:00|1788.24|1781.74|1781.92|1775.42|1789.21|1782.71|1780.46|1773.96|991
1614038400000|2021-02-23 00:00:00|1781.91|1775.41|1765.61|1759.11|1785.14|1778.64|1764.74|1758.24|988
1614038700000|2021-02-23 00:05:00|1765.59|1759.09|1749.98|1743.48|1766.11|1759.61|1749.55|1743.05|1026
1614039000000|2021-02-23 00:10:00|1749.9|1743.4|1753.14|1746.64|1760.93|1754.43|1749.86|1743.36|1062
1614039300000|2021-02-23 00:15:00|1753.15|1746.65|1755.68|1749.18|1759.84|1753.34|1749.25|1742.75|1038
1614039600000|2021-02-23 00:20:00|1755.62|1749.12|1768.47|1761.97|1769.27|1762.77|1755.19|1748.69|1057
1614039900000|2021-02-23 00:25:00|1768.43|1761.93|1765.89|1759.39|1772.86|1766.36|1763.1|1756.6|926
1614040200000|2021-02-23 00:30:00|1765.96|1759.46|1774.33|1767.83|1778.27|1771.77|1765.95|1759.45|978
1614040500000|2021-02-23 00:35:00|1774.32|1767.82|1781.55|1775.05|1784.69|1778.19|1773.84|1767.34|979
1614040800000|2021-02-23 00:40:00|1781.52|1775.02|1778.45|1771.95|1781.79|1775.29|1777.43|1770.93|831
1614041100000|2021-02-23 00:45:00|1778.44|1771.94|1775.15|1768.65|1778.65|1772.15|1772.42|1765.92|910
1614041400000|2021-02-23 00:50:00|1774.84|1768.34|1769.81|1763.31|1777.26|1770.76|1769.8|1763.3|804
1614041700000|2021-02-23 00:55:00|1769.82|1763.32|1764.47|1757.97|1770.79|1764.29|1763.93|1757.43|933
1614042000000|2021-02-23 01:00:00|1764.56|1758.06|1781.27|1774.77|1782.54|1776.04|1764.55|1758.05|990
1614042300000|2021-02-23 01:05:00|1781.22|1774.72|1773.57|1767.07|1781.39|1774.89|1767.76|1761.26|952
1614042600000|2021-02-23 01:10:00|1773.59|1767.09|1755.27|1748.77|1773.59|1767.09|1755.27|1748.77|900
1614042900000|2021-02-23 01:15:00|1755.37|1748.87|1757.94|1751.44|1760.57|1754.07|1755.37|1748.87|1012
1614043200000|2021-02-23 01:20:00|1757.87|1751.37|1744.18|1737.68|1759.47|1752.97|1743.95|1737.45|993
1614043500000|2021-02-23 01:25:00|1744.2|1737.7|1729.9|1723.4|1746.32|1739.82|1728.37|1721.87|1044
1614043800000|2021-02-23 01:30:00|1730.01|1723.51|1735.4|1728.9|1739.74|1733.24|1728.18|1721.68|1077
1614044100000|2021-02-23 01:35:00|1735.48|1728.98|1740.78|1734.28|1744.92|1738.42|1735.48|1728.98|1001
1614044400000|2021-02-23 01:40:00|1740.73|1734.23|1736.41|1729.91|1743.95|1737.45|1731.39|1724.89|965
1614044700000|2021-02-23 01:45:00|1736.36|1729.86|1720.22|1713.72|1737.57|1731.07|1719.92|1713.42|1000
1614045000000|2021-02-23 01:50:00|1720.23|1713.73|1721.65|1715.15|1730.47|1723.97|1718.07|1711.57|1042
1614045300000|2021-02-23 01:55:00|1721.64|1715.14|1715.64|1709.14|1723.51|1717.01|1709.33|1702.83|1028
1614045600000|2021-02-23 02:00:00|1715.89|1709.39|1718.12|1711.62|1725.38|1718.88|1711.32|1704.82|945
1614045900000|2021-02-23 02:05:00|1718.03|1711.53|1721.47|1714.97|1722.8|1716.3|1711.86|1705.36|1113
1614046200000|2021-02-23 02:10:00|1721.64|1715.14|1723.1|1716.6|1724.21|1717.71|1715.12|1708.62|1048
1614046500000|2021-02-23 02:15:00|1723.08|1716.58|1727.27|1720.77|1730.21|1723.71|1719.42|1712.92|1119
1614046800000|2021-02-23 02:20:00|1727.43|1720.93|1716.19|1709.69|1729.05|1722.55|1714.71|1708.21|997
1614047100000|2021-02-23 02:25:00|1716.23|1709.73|1707.74|1701.24|1717.29|1710.79|1705.34|1698.84|997
1614047400000|2021-02-23 02:30:00|1707.78|1701.28|1706.78|1700.28|1718.28|1711.78|1706.31|1699.81|1045
1614047700000|2021-02-23 02:35:00|1706.98|1700.48|1691.37|1684.87|1713.45|1706.95|1690.19|1683.69|1074
1614048000000|2021-02-23 02:40:00|1691.36|1684.86|1679.66|1673.16|1693.71|1687.21|1676.65|1670.15|1068
1614048300000|2021-02-23 02:45:00|1679.67|1673.17|1688.8|1682.3|1699.38|1692.88|1674.08|1667.58|1102
1614048600000|2021-02-23 02:50:00|1689.14|1682.64|1680.48|1673.98|1690.31|1683.81|1672.58|1666.08|1044
1614048900000|2021-02-23 02:55:00|1680.58|1674.08|1669.92|1663.42|1681.06|1674.56|1660.3|1653.8|1108
1614049200000|2021-02-23 03:00:00|1670.01|1663.51|1698.94|1692.44|1698.95|1692.45|1669.54|1663.04|1104
1614049500000|2021-02-23 03:05:00|1699.08|1692.58|1705.74|1699.24|1706.92|1700.42|1694.18|1687.68|1100
1614049800000|2021-02-23 03:10:00|1705.55|1699.05|1707.53|1701.03|1715.35|1708.85|1704.34|1697.84|1086
1614050100000|2021-02-23 03:15:00|1707.55|1701.05|1709.12|1702.62|1713.58|1707.08|1707.47|1700.97|988
1614050400000|2021-02-23 03:20:00|1709.16|1702.66|1693.67|1687.17|1709.17|1702.67|1693.46|1686.96|1044
1614050700000|2021-02-23 03:25:00|1693.69|1687.19|1693.71|1687.21|1695.65|1689.15|1686.04|1679.54|1070
1614051000000|2021-02-23 03:30:00|1693.7|1687.2|1669.75|1663.25|1699.61|1693.11|1669.75|1663.25|1095
1614051300000|2021-02-23 03:35:00|1669.5|1663|1675.76|1669.26|1680.33|1673.83|1665.97|1659.47|1093
1614051600000|2021-02-23 03:40:00|1675.81|1669.31|1676.84|1670.34|1682.05|1675.55|1672.02|1665.52|1108
1614051900000|2021-02-23 03:45:00|1676.71|1670.21|1692.72|1686.22|1694.03|1687.53|1676.25|1669.75|1072
1614052200000|2021-02-23 03:50:00|1692.78|1686.28|1700.74|1694.24|1700.74|1694.24|1691.36|1684.86|1039
1614052500000|2021-02-23 03:55:00|1700.65|1694.15|1682.58|1676.08|1700.82|1694.32|1680.95|1674.45|940
1614052800000|2021-02-23 04:00:00|1682.6|1676.1|1679.6|1673.1|1694.71|1688.21|1678.35|1671.85|1098
1614053100000|2021-02-23 04:05:00|1679.59|1673.09|1683.7|1677.2|1685.33|1678.83|1674.11|1667.61|1124
1614053400000|2021-02-23 04:10:00|1683.72|1677.22|1690.33|1683.83|1691.25|1684.75|1678.37|1671.87|1033
1614053700000|2021-02-23 04:15:00|1690.45|1683.95|1680.8|1674.3|1697.69|1691.19|1680.44|1673.94|1043
1614054000000|2021-02-23 04:20:00|1681.01|1674.51|1681.12|1674.62|1690.98|1684.48|1679.75|1673.25|1071
1614054300000|2021-02-23 04:25:00|1681.14|1674.64|1673.59|1667.09|1687.39|1680.89|1673.55|1667.05|1082
1614054600000|2021-02-23 04:30:00|1673.56|1667.06|1664.34|1657.84|1680.22|1673.72|1664.34|1657.84|1094
1614054900000|2021-02-23 04:35:00|1664.3|1657.8|1642.26|1635.76|1666.64|1660.14|1638.89|1632.39|1110
1614055200000|2021-02-23 04:40:00|1642.32|1635.82|1634.3|1627.8|1645.72|1639.22|1628.59|1622.09|1094
1614055500000|2021-02-23 04:45:00|1634.4|1627.9|1621.28|1614.78|1635.62|1629.12|1612.43|1605.93|1040
1614055800000|2021-02-23 04:50:00|1621.29|1614.79|1627.82|1621.32|1627.82|1621.32|1595.03|1588.53|1067
1614056100000|2021-02-23 04:55:00|1627.85|1621.35|1635.66|1629.16|1636.77|1630.27|1624.55|1618.05|1133
1614056400000|2021-02-23 05:00:00|1635.72|1629.22|1609.4|1602.9|1635.74|1629.24|1594.98|1588.48|1124
1614056700000|2021-02-23 05:05:00|1609.62|1603.12|1604.14|1597.64|1621.35|1614.85|1595.87|1589.37|1156
1614057000000|2021-02-23 05:10:00|1604.29|1597.79|1588.87|1582.37|1607.83|1601.33|1582.45|1575.95|1106
1614057300000|2021-02-23 05:15:00|1588.75|1582.25|1592.25|1585.75|1606.02|1599.52|1582.83|1576.33|1081
1614057600000|2021-02-23 05:20:00|1592.14|1585.64|1574.1|1567.6|1595.7|1589.2|1572.36|1565.86|1092
1614057900000|2021-02-23 05:25:00|1574.08|1567.58|1582.88|1576.38|1582.94|1576.44|1556.23|1549.73|1080
1614058200000|2021-02-23 05:30:00|1582.56|1576.06|1604.53|1598.03|1604.62|1598.12|1564.69|1558.19|1059
1614058500000|2021-02-23 05:35:00|1604.68|1598.18|1610.28|1603.78|1620.92|1614.42|1603.51|1597.01|1090
1614058800000|2021-02-23 05:40:00|1610.38|1603.88|1612.57|1606.07|1620.06|1613.56|1606.23|1599.73|1070
1614059100000|2021-02-23 05:45:00|1612.55|1606.05|1631.18|1624.68|1635.34|1628.84|1610.42|1603.92|1063
1614059400000|2021-02-23 05:50:00|1630.98|1624.48|1634.5|1628|1638.88|1632.38|1625.92|1619.42|1075
1614059700000|2021-02-23 05:55:00|1634.54|1628.04|1626.27|1619.77|1636.3|1629.8|1626.27|1619.77|978
1614060000000|2021-02-23 06:00:00|1626.74|1620.24|1620.32|1613.82|1626.78|1620.28|1603.19|1596.69|1084
1614060300000|2021-02-23 06:05:00|1620.21|1613.71|1628.25|1621.75|1628.81|1622.31|1606.88|1600.38|1109
1614060600000|2021-02-23 06:10:00|1628.17|1621.67|1641.65|1635.15|1641.77|1635.27|1626.27|1619.77|1059
1614060900000|2021-02-23 06:15:00|1641.39|1634.89|1646.81|1640.31|1651.05|1644.55|1636.86|1630.36|1033
1614061200000|2021-02-23 06:20:00|1646.94|1640.44|1638.34|1631.84|1651.47|1644.97|1638.02|1631.52|1076
1614061500000|2021-02-23 06:25:00|1638.38|1631.88|1641.61|1635.11|1649.38|1642.88|1633.56|1627.06|1037
1614061800000|2021-02-23 06:30:00|1641.62|1635.12|1630.56|1624.06|1642.18|1635.68|1629.75|1623.25|1060
1614062100000|2021-02-23 06:35:00|1630.54|1624.04|1612.44|1605.94|1630.54|1624.04|1611.63|1605.13|1031
1614062400000|2021-02-23 06:40:00|1612.68|1606.18|1606.63|1600.13|1618.65|1612.15|1602.52|1596.02|1096
1614062700000|2021-02-23 06:45:00|1606.81|1600.31|1601.05|1594.55|1613.62|1607.12|1596.39|1589.89|1057
1614063000000|2021-02-23 06:50:00|1600.98|1594.48|1591.31|1584.81|1606.79|1600.29|1589.03|1582.53|1065
1614063300000|2021-02-23 06:55:00|1591.19|1584.69|1580.96|1574.46|1596.21|1589.71|1580.72|1574.22|1091
1614063600000|2021-02-23 07:00:00|1580.58|1574.08|1603.05|1596.55|1603.96|1597.46|1571.01|1564.51|1078
1614063900000|2021-02-23 07:05:00|1603|1596.5|1607.84|1601.34|1614.06|1607.56|1602.22|1595.72|961
1614064200000|2021-02-23 07:10:00|1607.83|1601.33|1590.01|1583.51|1607.89|1601.39|1590.01|1583.51|1068
1614064500000|2021-02-23 07:15:00|1590.11|1583.61|1602.22|1595.72|1603.43|1596.93|1583.27|1576.77|1095
1614064800000|2021-02-23 07:20:00|1602.31|1595.81|1592.88|1586.38|1604.43|1597.93|1586.55|1580.05|1056
1614065100000|2021-02-23 07:25:00|1593.18|1586.68|1599.07|1592.57|1600.29|1593.79|1587.75|1581.25|1079
1614065400000|2021-02-23 07:30:00|1599.05|1592.55|1606.15|1599.65|1609.68|1603.18|1592.39|1585.89|1041
1614065700000|2021-02-23 07:35:00|1606.32|1599.82|1602.39|1595.89|1607.87|1601.37|1599.25|1592.75|1047
1614066000000|2021-02-23 07:40:00|1602.42|1595.92|1616.21|1609.71|1616.87|1610.37|1601.38|1594.88|902
1614066300000|2021-02-23 07:45:00|1616.15|1609.65|1609.29|1602.79|1621.74|1615.24|1608.68|1602.18|1038
1614066600000|2021-02-23 07:50:00|1609.26|1602.76|1598.6|1592.1|1609.82|1603.32|1597.95|1591.45|1036
1614066900000|2021-02-23 07:55:00|1598.63|1592.13|1590.27|1583.77|1598.63|1592.13|1586.14|1579.64|1026
1614067200000|2021-02-23 08:00:00|1590.45|1583.95|1574.86|1568.36|1596.53|1590.03|1569.76|1563.26|1038
1614067500000|2021-02-23 08:05:00|1575.02|1568.52|1557.6|1551.1|1581.03|1574.53|1556.55|1550.05|1117
1614067800000|2021-02-23 08:10:00|1557.5|1551|1536.77|1530.27|1561.95|1555.45|1532.79|1526.29|1069
1614068100000|2021-02-23 08:15:00|1536.71|1530.21|1516.51|1510.01|1536.75|1530.25|1509.06|1502.56|893
1614068400000|2021-02-23 08:20:00|1516.22|1509.72|1516.99|1510.49|1542.49|1535.99|1516.22|1509.72|1132
1614068700000|2021-02-23 08:25:00|1516.97|1510.47|1487.6|1481.1|1522.41|1515.91|1486.53|1480.03|1113
1614069000000|2021-02-23 08:30:00|1487.09|1480.59|1529.95|1523.45|1532.79|1526.29|1485.1|1478.6|1070
1614069300000|2021-02-23 08:35:00|1530.01|1523.51|1535.72|1529.22|1537.09|1530.59|1518.29|1511.79|1104
1614069600000|2021-02-23 08:40:00|1536.12|1529.62|1502.37|1495.87|1537.55|1531.05|1502.37|1495.87|1116
1614069900000|2021-02-23 08:45:00|1502.39|1495.89|1499.4|1492.9|1518.23|1511.73|1491.92|1485.42|1123
1614070200000|2021-02-23 08:50:00|1499.54|1493.04|1495.92|1489.42|1513.72|1507.22|1494.87|1488.37|1134
1614070500000|2021-02-23 08:55:00|1496.09|1489.59|1446.88|1440.38|1496.44|1489.94|1446.74|1440.24|1078
1614070800000|2021-02-23 09:00:00|1446.82|1440.32|1482.24|1475.74|1488.36|1481.86|1445.4|1438.9|1104
1614071100000|2021-02-23 09:05:00|1481.42|1474.92|1408.29|1401.79|1481.42|1474.92|1408.06|1401.56|1136
1614071400000|2021-02-23 09:10:00|1407.74|1401.24|1423.71|1417.21|1428.55|1422.05|1372.89|1366.39|1044
1614071700000|2021-02-23 09:15:00|1423.73|1417.23|1464.12|1457.62|1464.12|1457.62|1416.69|1410.19|1150
1614072000000|2021-02-23 09:20:00|1464.14|1457.64|1474.29|1467.79|1483.16|1476.66|1453.04|1446.54|1135
1614072300000|2021-02-23 09:25:00|1475.16|1468.66|1512.4|1505.9|1515.96|1509.46|1473.56|1467.06|1115
1614072600000|2021-02-23 09:30:00|1511.73|1505.23|1507|1500.5|1517.16|1510.66|1493.23|1486.73|1109
1614072900000|2021-02-23 09:35:00|1507.15|1500.65|1484.02|1477.52|1510.33|1503.83|1473.28|1466.78|1123
1614073200000|2021-02-23 09:40:00|1484.84|1478.34|1484.74|1478.24|1486.37|1479.87|1469.4|1462.9|1140
1614073500000|2021-02-23 09:45:00|1484.57|1478.07|1491.36|1484.86|1491.61|1485.11|1465.63|1459.13|1123
1614073800000|2021-02-23 09:50:00|1491.45|1484.95|1496.05|1489.55|1500.87|1494.37|1491.05|1484.55|1141
1614074100000|2021-02-23 09:55:00|1496|1489.5|1502.81|1496.31|1503.32|1496.82|1493.86|1487.36|1094
1614074400000|2021-02-23 10:00:00|1502.8|1496.3|1525.46|1518.96|1525.46|1518.96|1499.24|1492.74|1077
1614074700000|2021-02-23 10:05:00|1525.58|1519.08|1524.61|1518.11|1525.87|1519.37|1514.65|1508.15|1071
1614075000000|2021-02-23 10:10:00|1524.71|1518.21|1508.37|1501.87|1524.92|1518.42|1508.37|1501.87|1068
1614075300000|2021-02-23 10:15:00|1508.94|1502.44|1484.76|1478.26|1510.74|1504.24|1484|1477.5|1121
1614075600000|2021-02-23 10:20:00|1484.6|1478.1|1498.65|1492.15|1498.65|1492.15|1476.12|1469.62|1082
1614075900000|2021-02-23 10:25:00|1498.77|1492.27|1487.13|1480.63|1500.63|1494.13|1486.65|1480.15|1110
1614076200000|2021-02-23 10:30:00|1487.15|1480.65|1460.37|1453.87|1487.54|1481.04|1457.62|1451.12|1128
1614076500000|2021-02-23 10:35:00|1460.36|1453.86|1454.78|1448.28|1477.44|1470.94|1454.78|1448.28|1117
1614076800000|2021-02-23 10:40:00|1454.87|1448.37|1480.96|1474.46|1480.96|1474.46|1452.15|1445.65|1100
1614077100000|2021-02-23 10:45:00|1481.01|1474.51|1461.07|1454.57|1486.73|1480.23|1458.63|1452.13|1114
1614077400000|2021-02-23 10:50:00|1460.98|1454.48|1465.86|1459.36|1472.7|1466.2|1455.79|1449.29|1104
1614077700000|2021-02-23 10:55:00|1465.69|1459.19|1481.04|1474.54|1481.47|1474.97|1461.88|1455.38|1082
1614078000000|2021-02-23 11:00:00|1481.06|1474.56|1498.52|1492.02|1501.41|1494.91|1472.78|1466.28|1103
1614078300000|2021-02-23 11:05:00|1498.55|1492.05|1502.4|1495.9|1504.89|1498.39|1491.29|1484.79|1052
1614078600000|2021-02-23 11:10:00|1502.68|1496.18|1495.81|1489.31|1502.69|1496.19|1491.37|1484.87|1075
1614078900000|2021-02-23 11:15:00|1495.7|1489.2|1476.97|1470.47|1496.85|1490.35|1474.62|1468.12|1129
1614079200000|2021-02-23 11:20:00|1476.92|1470.42|1459.19|1452.69|1477.01|1470.51|1455.65|1449.15|1119
1614079500000|2021-02-23 11:25:00|1459.01|1452.51|1464.12|1457.62|1470.23|1463.73|1446.4|1439.9|1096
1614079800000|2021-02-23 11:30:00|1464.21|1457.71|1447.83|1441.33|1469.64|1463.14|1447.7|1441.2|1118
1614080100000|2021-02-23 11:35:00|1447.8|1441.3|1418.97|1412.47|1453.05|1446.55|1406.32|1399.82|1094
1614080400000|2021-02-23 11:40:00|1418.9|1412.4|1395.98|1389.48|1428.57|1422.07|1395.53|1389.03|1106
1614080700000|2021-02-23 11:45:00|1395.91|1389.41|1423.12|1416.62|1424.04|1417.54|1376.7|1370.2|1113
1614081000000|2021-02-23 11:50:00|1423.3|1416.8|1417.66|1411.16|1434.38|1427.88|1413.92|1407.42|1101
1614081300000|2021-02-23 11:55:00|1417.5|1411|1453.64|1447.14|1454.66|1448.16|1417.5|1411|1096
1614081600000|2021-02-23 12:00:00|1453.49|1446.99|1469.38|1462.88|1469.38|1462.88|1444.95|1438.45|1111
1614081900000|2021-02-23 12:05:00|1468.89|1462.39|1461|1454.5|1473.69|1467.19|1449.4|1442.9|1113
1614082200000|2021-02-23 12:10:00|1461.25|1454.75|1465.79|1459.29|1465.79|1459.29|1451.48|1444.98|1139
1614082500000|2021-02-23 12:15:00|1464.88|1458.38|1476.6|1470.1|1487.01|1480.51|1464.01|1457.51|1086
1614082800000|2021-02-23 12:20:00|1476.63|1470.13|1476.25|1469.75|1485.7|1479.2|1472.21|1465.71|1070
1614083100000|2021-02-23 12:25:00|1476.34|1469.84|1468.67|1462.17|1478.28|1471.78|1466.04|1459.54|1025
1614083400000|2021-02-23 12:30:00|1468.51|1462.01|1445.57|1439.07|1469.85|1463.35|1429.37|1422.87|1024
1614083700000|2021-02-23 12:35:00|1445.18|1438.68|1502.97|1496.47|1503.4|1496.9|1435.92|1429.42|1043
1614084000000|2021-02-23 12:40:00|1503.19|1496.69|1486.5|1480|1503.19|1496.69|1481.1|1474.6|1111
1614084300000|2021-02-23 12:45:00|1486.63|1480.13|1528.59|1522.09|1532.6|1526.1|1486.52|1480.02|1039
1614084600000|2021-02-23 12:50:00|1528.49|1521.99|1537.06|1530.56|1549.18|1542.68|1515.37|1508.87|1091
1614084900000|2021-02-23 12:55:00|1537.21|1530.71|1534.63|1528.13|1552.62|1546.12|1532.88|1526.38|1059
1614085200000|2021-02-23 13:00:00|1534.87|1528.37|1549.78|1543.28|1549.81|1543.31|1521.03|1514.53|1096
1614085500000|2021-02-23 13:05:00|1549.86|1543.36|1543.09|1536.59|1549.86|1543.36|1534.28|1527.78|1067
1614085800000|2021-02-23 13:10:00|1542.95|1536.45|1556.69|1550.19|1557.52|1551.02|1538.25|1531.75|1039
1614086100000|2021-02-23 13:15:00|1556.7|1550.2|1551.74|1545.24|1567.3|1560.8|1544.94|1538.44|1046
1614086400000|2021-02-23 13:20:00|1551.44|1544.94|1544.04|1537.54|1560.27|1553.77|1542.96|1536.46|1052
1614086700000|2021-02-23 13:25:00|1544.05|1537.55|1543.84|1537.34|1547.63|1541.13|1534.83|1528.33|1004
1614087000000|2021-02-23 13:30:00|1543.95|1537.45|1551.14|1544.64|1552.65|1546.15|1534.76|1528.26|1054
1614087300000|2021-02-23 13:35:00|1551.19|1544.69|1539.52|1533.02|1556.57|1550.07|1539.51|1533.01|1035
1614087600000|2021-02-23 13:40:00|1539.62|1533.12|1517.01|1510.51|1540.72|1534.22|1514.79|1508.29|1072
1614087900000|2021-02-23 13:45:00|1517.03|1510.53|1536.45|1529.95|1536.5|1530|1517.01|1510.51|1051
1614088200000|2021-02-23 13:50:00|1536.44|1529.94|1550.35|1543.85|1551.47|1544.97|1532.98|1526.48|988
1614088500000|2021-02-23 13:55:00|1550.31|1543.81|1555.7|1549.2|1557.97|1551.47|1546.25|1539.75|934
1614088800000|2021-02-23 14:00:00|1555.65|1549.15|1558.97|1552.47|1559.35|1552.85|1553.04|1546.54|797
1614089100000|2021-02-23 14:05:00|1558.98|1552.48|1574.55|1568.05|1575.13|1568.63|1558.92|1552.42|933
1614089400000|2021-02-23 14:10:00|1574.36|1567.86|1569.98|1563.48|1575.73|1569.23|1564.46|1557.96|871
1614089700000|2021-02-23 14:15:00|1569.99|1563.49|1560.25|1553.75|1570.06|1563.56|1560.02|1553.52|668
1614090000000|2021-02-23 14:20:00|1560.35|1553.85|1559.67|1553.17|1563.73|1557.23|1555.34|1548.84|672
1614090300000|2021-02-23 14:25:00|1559.98|1553.48|1557.25|1550.75|1563.44|1556.94|1554.37|1547.87|675
1614090600000|2021-02-23 14:30:00|1557.35|1550.85|1552.05|1545.55|1565.89|1559.39|1552.05|1545.55|736
1614090900000|2021-02-23 14:35:00|1552.31|1545.81|1530.95|1524.45|1552.89|1546.39|1530.55|1524.05|709
1614091200000|2021-02-23 14:40:00|1530.83|1524.33|1511.94|1505.44|1539.77|1533.27|1511.94|1505.44|773
1614091500000|2021-02-23 14:45:00|1511.77|1505.27|1488.41|1481.91|1526.28|1519.78|1488.41|1481.91|789
1614091800000|2021-02-23 14:50:00|1488.39|1481.89|1510.1|1503.6|1511.48|1504.98|1482.11|1475.61|788
1614092100000|2021-02-23 14:55:00|1510.17|1503.67|1523.04|1516.54|1530.75|1524.25|1505.34|1498.84|782
1614092400000|2021-02-23 15:00:00|1522.73|1516.23|1545.74|1539.24|1545.74|1539.24|1511.02|1504.52|811
1614092700000|2021-02-23 15:05:00|1545.98|1539.48|1544.8|1538.3|1554.03|1547.53|1537.48|1530.98|810
1614093000000|2021-02-23 15:10:00|1544.11|1537.61|1536.91|1530.41|1550.62|1544.12|1536.17|1529.67|806
1614093300000|2021-02-23 15:15:00|1537.06|1530.56|1547.43|1540.93|1549.32|1542.82|1526.18|1519.68|818
1614093600000|2021-02-23 15:20:00|1547.62|1541.12|1563.32|1556.82|1566.84|1560.34|1547.62|1541.12|748
1614093900000|2021-02-23 15:25:00|1563.34|1556.84|1567.02|1560.52|1569.67|1563.17|1557.26|1550.76|786
1614094200000|2021-02-23 15:30:00|1566.97|1560.47|1560.02|1553.52|1566.97|1560.47|1552.09|1545.59|810
1614094500000|2021-02-23 15:35:00|1559.3|1552.8|1582.18|1575.68|1582.25|1575.75|1559|1552.5|781
1614094800000|2021-02-23 15:40:00|1581.98|1575.48|1590.58|1584.08|1591.31|1584.81|1576.57|1570.07|761
1614095100000|2021-02-23 15:45:00|1590.65|1584.15|1588.08|1581.58|1604.94|1598.44|1587.73|1581.23|804
1614095400000|2021-02-23 15:50:00|1587.95|1581.45|1594.28|1587.78|1599.04|1592.54|1587.42|1580.92|793
1614095700000|2021-02-23 15:55:00|1594.26|1587.76|1578.61|1572.11|1594.97|1588.47|1575.39|1568.89|727
1614096000000|2021-02-23 16:00:00|1578.64|1572.14|1609.96|1603.46|1609.96|1603.46|1573.57|1567.07|788
1614096300000|2021-02-23 16:05:00|1609.97|1603.47|1597.89|1591.39|1611.81|1605.31|1597.89|1591.39|816
1614096600000|2021-02-23 16:10:00|1597.57|1591.07|1590.12|1583.62|1597.57|1591.07|1581.24|1574.74|788
1614096900000|2021-02-23 16:15:00|1590.4|1583.9|1569.7|1563.2|1599.98|1593.48|1567.39|1560.89|754
1614097200000|2021-02-23 16:20:00|1569.74|1563.24|1562.93|1556.43|1573.63|1567.13|1558.22|1551.72|810
1614097500000|2021-02-23 16:25:00|1562.92|1556.42|1578.5|1572|1578.57|1572.07|1556.12|1549.62|807
1614097800000|2021-02-23 16:30:00|1578.04|1571.54|1577.61|1571.11|1588.73|1582.23|1569.36|1562.86|806
1614098100000|2021-02-23 16:35:00|1577.77|1571.27|1560.56|1554.06|1581.71|1575.21|1560.07|1553.57|806
1614098400000|2021-02-23 16:40:00|1560.92|1554.42|1548.11|1541.61|1565.7|1559.2|1541.3|1534.8|802
1614098700000|2021-02-23 16:45:00|1548.02|1541.52|1551.64|1545.14|1564.99|1558.49|1547.6|1541.1|820
1614099000000|2021-02-23 16:50:00|1551.5|1545|1560.06|1553.56|1560.48|1553.98|1547.33|1540.83|802
1614099300000|2021-02-23 16:55:00|1560.07|1553.57|1553.38|1546.88|1565.57|1559.07|1549.5|1543|803
1614099600000|2021-02-23 17:00:00|1553.37|1546.87|1563.97|1557.47|1568.03|1561.53|1550.01|1543.51|797
1614099900000|2021-02-23 17:05:00|1563.96|1557.46|1548.67|1542.17|1572.19|1565.69|1546.52|1540.02|816
1614100200000|2021-02-23 17:10:00|1548.61|1542.11|1537.6|1531.1|1549.07|1542.57|1532.3|1525.8|808
1614100500000|2021-02-23 17:15:00|1537.56|1531.06|1555.32|1548.82|1555.5|1549|1536.91|1530.41|818
1614100800000|2021-02-23 17:20:00|1555.44|1548.94|1552.43|1545.93|1557.22|1550.72|1548.8|1542.3|779
1614101100000|2021-02-23 17:25:00|1552.53|1546.03|1564.37|1557.87|1566.73|1560.23|1552.53|1546.03|790
1614101400000|2021-02-23 17:30:00|1564.4|1557.9|1569.46|1562.96|1575.56|1569.06|1562.96|1556.46|844
1614101700000|2021-02-23 17:35:00|1569.49|1562.99|1562.19|1555.69|1570.86|1564.36|1561.29|1554.79|1024
1614102000000|2021-02-23 17:40:00|1562.36|1555.86|1544.48|1537.98|1562.7|1556.2|1541.97|1535.47|1085
1614102300000|2021-02-23 17:45:00|1544.49|1537.99|1539.6|1533.1|1545.44|1538.94|1530.61|1524.11|1101
1614102600000|2021-02-23 17:50:00|1539.15|1532.65|1537.16|1530.66|1545.48|1538.98|1529.27|1522.77|1115
1614102900000|2021-02-23 17:55:00|1536.86|1530.36|1521.82|1515.32|1537.73|1531.23|1520.1|1513.6|1047
1614103200000|2021-02-23 18:00:00|1521.83|1515.33|1532.53|1526.03|1540.59|1534.09|1517.37|1510.87|1106
1614103500000|2021-02-23 18:05:00|1532.57|1526.07|1524.36|1517.86|1540.71|1534.21|1523.4|1516.9|1046
1614103800000|2021-02-23 18:10:00|1524.42|1517.92|1506.58|1500.08|1526.13|1519.63|1506.58|1500.08|1097
1614104100000|2021-02-23 18:15:00|1506.57|1500.07|1508.47|1501.97|1517.19|1510.69|1506.07|1499.57|1058
1614104400000|2021-02-23 18:20:00|1508.64|1502.14|1525.36|1518.86|1528.08|1521.58|1503.95|1497.45|1111
1614104700000|2021-02-23 18:25:00|1525.33|1518.83|1531.11|1524.61|1534.26|1527.76|1523.82|1517.32|1082
1614105000000|2021-02-23 18:30:00|1531.08|1524.58|1532.51|1526.01|1535.24|1528.74|1525.71|1519.21|1071
1614105300000|2021-02-23 18:35:00|1532.5|1526|1534.11|1527.61|1535.39|1528.89|1529.23|1522.73|1023
1614105600000|2021-02-23 18:40:00|1534.1|1527.6|1525.76|1519.26|1534.4|1527.9|1521.06|1514.56|1052
1614105900000|2021-02-23 18:45:00|1525.79|1519.29|1527.07|1520.57|1533.32|1526.82|1520.91|1514.41|1075
1614106200000|2021-02-23 18:50:00|1527.06|1520.56|1507.45|1500.95|1527.12|1520.62|1506.04|1499.54|1087
1614106500000|2021-02-23 18:55:00|1507.37|1500.87|1498.54|1492.04|1511.37|1504.87|1496.39|1489.89|1119
1614106800000|2021-02-23 19:00:00|1498.29|1491.79|1498.39|1491.89|1506.38|1499.88|1492.83|1486.33|1077
1614107100000|2021-02-23 19:05:00|1498.22|1491.72|1510.1|1503.6|1512.29|1505.79|1497.84|1491.34|1081
1614107400000|2021-02-23 19:10:00|1510.09|1503.59|1511.23|1504.73|1517.93|1511.43|1509.8|1503.3|1025
1614107700000|2021-02-23 19:15:00|1511.24|1504.74|1495.66|1489.16|1511.37|1504.87|1494.48|1487.98|1040
1614108000000|2021-02-23 19:20:00|1495.58|1489.08|1497.46|1490.96|1505.36|1498.86|1491.19|1484.69|1045
1614108300000|2021-02-23 19:25:00|1497.48|1490.98|1497.54|1491.04|1500.62|1494.12|1491.04|1484.54|1072
1614108600000|2021-02-23 19:30:00|1497.46|1490.96|1470.91|1464.41|1497.65|1491.15|1465.63|1459.13|1117
1614108900000|2021-02-23 19:35:00|1470.83|1464.33|1466.84|1460.34|1484.63|1478.13|1461.12|1454.62|1094
1614109200000|2021-02-23 19:40:00|1466.76|1460.26|1457.81|1451.31|1472.28|1465.78|1449.91|1443.41|1090
1614109500000|2021-02-23 19:45:00|1457.56|1451.06|1454.82|1448.32|1474.86|1468.36|1452.65|1446.15|1111
1614109800000|2021-02-23 19:50:00|1454.85|1448.35|1460.73|1454.23|1467.61|1461.11|1453.69|1447.19|1089
1614110100000|2021-02-23 19:55:00|1460.92|1454.42|1447.83|1441.33|1471.17|1464.67|1447.83|1441.33|1129
1614110400000|2021-02-23 20:00:00|1447.8|1441.3|1472.02|1465.52|1473.18|1466.68|1437.21|1430.71|1130
1614110700000|2021-02-23 20:05:00|1471.94|1465.44|1473.32|1466.82|1481.19|1474.69|1465.21|1458.71|1102
1614111000000|2021-02-23 20:10:00|1473.22|1466.72|1455.28|1448.78|1477.18|1470.68|1453.77|1447.27|1098
1614111300000|2021-02-23 20:15:00|1455.2|1448.7|1460.72|1454.22|1461.14|1454.64|1443.46|1436.96|1113
1614111600000|2021-02-23 20:20:00|1460.8|1454.3|1481.74|1475.24|1484.33|1477.83|1460.4|1453.9|1084
1614111900000|2021-02-23 20:25:00|1482.02|1475.52|1484.67|1478.17|1486.2|1479.7|1474.62|1468.12|1081
1614112200000|2021-02-23 20:30:00|1484.7|1478.2|1495.31|1488.81|1497.57|1491.07|1484.06|1477.56|1118
1614112500000|2021-02-23 20:35:00|1495.55|1489.05|1504.82|1498.32|1507.55|1501.05|1493.46|1486.96|1093
1614112800000|2021-02-23 20:40:00|1504.89|1498.39|1507.14|1500.64|1510.29|1503.79|1497.68|1491.18|1037
1614113100000|2021-02-23 20:45:00|1507.08|1500.58|1517.07|1510.57|1517.62|1511.12|1502.16|1495.66|1032
1614113400000|2021-02-23 20:50:00|1517.1|1510.6|1522.69|1516.19|1527.07|1520.57|1515.89|1509.39|1043
1614113700000|2021-02-23 20:55:00|1522.68|1516.18|1525.94|1519.44|1526|1519.5|1517.63|1511.13|880
1614114000000|2021-02-23 21:00:00|1525.91|1519.41|1548.04|1541.54|1550.76|1544.26|1525.91|1519.41|999
1614114300000|2021-02-23 21:05:00|1547.78|1541.28|1536.02|1529.52|1547.78|1541.28|1535.68|1529.18|1019
1614114600000|2021-02-23 21:10:00|1535.99|1529.49|1541.34|1534.84|1541.69|1535.19|1525.42|1518.92|1077
1614114900000|2021-02-23 21:15:00|1541.19|1534.69|1536.85|1530.35|1545.54|1539.04|1532.2|1525.7|1078
1614115200000|2021-02-23 21:20:00|1537.14|1530.64|1540.27|1533.77|1549.18|1542.68|1534.32|1527.82|1073
1614115500000|2021-02-23 21:25:00|1540.1|1533.6|1550.71|1544.21|1551.61|1545.11|1538.99|1532.49|1055
1614115800000|2021-02-23 21:30:00|1550.85|1544.35|1549.18|1542.68|1552.52|1546.02|1538.73|1532.23|1004
1614116100000|2021-02-23 21:35:00|1549.2|1542.7|1551.61|1545.11|1552.58|1546.08|1546.69|1540.19|967
1614116400000|2021-02-23 21:40:00|1551.46|1544.96|1548.03|1541.53|1551.56|1545.06|1543.5|1537|885
1614116700000|2021-02-23 21:45:00|1548.02|1541.52|1546.38|1539.88|1550.63|1544.13|1543.51|1537.01|1037
1614117000000|2021-02-23 21:50:00|1546.37|1539.87|1535.78|1529.28|1548.82|1542.32|1534.94|1528.44|997
1614117300000|2021-02-23 21:55:00|1535.64|1529.14|1538.92|1532.42|1544.97|1538.47|1535.41|1528.91|1002
1614117600000|2021-02-23 22:00:00|1538.79|1532.29|1536.97|1530.47|1546.91|1540.41|1536.92|1530.42|987
1614117900000|2021-02-23 22:05:00|1536.75|1530.25|1548.83|1542.33|1548.97|1542.47|1534.73|1528.23|861
1614118200000|2021-02-23 22:10:00|1548.78|1542.28|1568.33|1561.83|1568.33|1561.83|1548.7|1542.2|775
1614118500000|2021-02-23 22:15:00|1568.28|1561.78|1574.05|1567.55|1574.47|1567.97|1564.87|1558.37|735
1614118800000|2021-02-23 22:20:00|1574.06|1567.56|1565.37|1558.87|1574.2|1567.7|1565.27|1558.77|707
1614119100000|2021-02-23 22:25:00|1565.36|1558.86|1550.59|1544.09|1565.37|1558.87|1549.39|1542.89|758
1614119400000|2021-02-23 22:30:00|1550.6|1544.1|1552.43|1545.93|1556.27|1549.77|1545.56|1539.06|869
1614119700000|2021-02-23 22:35:00|1552.44|1545.94|1548.63|1542.13|1553.88|1547.38|1544.59|1538.09|846
1614120000000|2021-02-23 22:40:00|1548.47|1541.97|1550.38|1543.88|1551.2|1544.7|1546.74|1540.24|770
1614120300000|2021-02-23 22:45:00|1550.01|1543.51|1558.91|1552.41|1560.05|1553.55|1549.97|1543.47|886
1614120600000|2021-02-23 22:50:00|1558.9|1552.4|1573.69|1567.19|1574.85|1568.35|1558.05|1551.55|828
1614120900000|2021-02-23 22:55:00|1573.76|1567.26|1572.96|1566.46|1575.66|1569.16|1567.2|1560.7|992
1614121200000|2021-02-23 23:00:00|1573.03|1566.53|1570.09|1563.59|1577.4|1570.9|1567.66|1561.16|998
1614121500000|2021-02-23 23:05:00|1570.1|1563.6|1566.59|1560.09|1575.94|1569.44|1563.27|1556.77|922
1614121800000|2021-02-23 23:10:00|1566.61|1560.11|1575.82|1569.32|1575.82|1569.32|1566.56|1560.06|850
1614122100000|2021-02-23 23:15:00|1575.84|1569.34|1571.38|1564.88|1581.98|1575.48|1570.64|1564.14|980
1614122400000|2021-02-23 23:20:00|1571.43|1564.93|1559.66|1553.16|1571.54|1565.04|1559.66|1553.16|1068
1614122700000|2021-02-23 23:25:00|1559.76|1553.26|1559.86|1553.36|1560.16|1553.66|1549.66|1543.16|1104
1614123000000|2021-02-23 23:30:00|1559.8|1553.3|1567.71|1561.21|1568.07|1561.57|1554.65|1548.15|1082
1614123300000|2021-02-23 23:35:00|1567.85|1561.35|1568.41|1561.91|1569.83|1563.33|1562.49|1555.99|1063
1614123600000|2021-02-23 23:40:00|1568.39|1561.89|1560.45|1553.95|1569.24|1562.74|1556.45|1549.95|1058
1614123900000|2021-02-23 23:45:00|1560.35|1553.85|1560.12|1553.62|1566.5|1560|1559.7|1553.2|976
1614124200000|2021-02-23 23:50:00|1560.11|1553.61|1558.54|1552.04|1562.63|1556.13|1556.96|1550.46|938
1614124500000|2021-02-23 23:55:00|1558.6|1552.1|1581.55|1575.05|1582.54|1576.04|1558.6|1552.1|984
1614124800000|2021-02-24 00:00:00|1581.57|1575.07|1568.9|1562.4|1588.26|1581.76|1567.65|1561.15|985
1614125100000|2021-02-24 00:05:00|1568.89|1562.39|1562.57|1556.07|1572.97|1566.47|1560.83|1554.33|1024
1614125400000|2021-02-24 00:10:00|1562.98|1556.48|1548.91|1542.41|1563.48|1556.98|1548.78|1542.28|1056
1614125700000|2021-02-24 00:15:00|1548.95|1542.45|1539.12|1532.62|1548.95|1542.45|1532.21|1525.71|1108
1614126000000|2021-02-24 00:20:00|1539.04|1532.54|1508.46|1501.96|1539.04|1532.54|1507.96|1501.46|1150
1614126300000|2021-02-24 00:25:00|1508.53|1502.03|1512.32|1505.82|1521.15|1514.65|1505.4|1498.9|1126
1614126600000|2021-02-24 00:30:00|1512.23|1505.73|1535.44|1528.94|1536.89|1530.39|1511.62|1505.12|1106
1614126900000|2021-02-24 00:35:00|1535.41|1528.91|1543.85|1537.35|1544.44|1537.94|1533.19|1526.69|1113
1614127200000|2021-02-24 00:40:00|1543.76|1537.26|1542.77|1536.27|1547.56|1541.06|1537.3|1530.8|1110
1614127500000|2021-02-24 00:45:00|1542.88|1536.38|1547.33|1540.83|1549.48|1542.98|1542.68|1536.18|1095
1614127800000|2021-02-24 00:50:00|1547.5|1541|1559.69|1553.19|1561.19|1554.69|1545.23|1538.73|1096
1614128100000|2021-02-24 00:55:00|1559.68|1553.18|1571.97|1565.47|1572.68|1566.18|1558.25|1551.75|1061
1614128400000|2021-02-24 01:00:00|1572.01|1565.51|1567.39|1560.89|1576.98|1570.48|1564.12|1557.62|1097
1614128700000|2021-02-24 01:05:00|1567.46|1560.96|1575.44|1568.94|1576.71|1570.21|1566.57|1560.07|1104
1614129000000|2021-02-24 01:10:00|1575.37|1568.87|1571.24|1564.74|1575.37|1568.87|1566.1|1559.6|1062
1614129300000|2021-02-24 01:15:00|1571.11|1564.61|1580.6|1574.1|1582.19|1575.69|1569.5|1563|1016
1614129600000|2021-02-24 01:20:00|1580.66|1574.16|1587.46|1580.96|1587.46|1580.96|1576.14|1569.64|1062
1614129900000|2021-02-24 01:25:00|1587.35|1580.85|1591.73|1585.23|1594.13|1587.63|1586.49|1579.99|986
1614130200000|2021-02-24 01:30:00|1592.53|1586.03|1585.69|1579.19|1592.73|1586.23|1581.39|1574.89|1093
1614130500000|2021-02-24 01:35:00|1585.77|1579.27|1591.89|1585.39|1592.72|1586.22|1581.29|1574.79|1107
1614130800000|2021-02-24 01:40:00|1591.83|1585.33|1599.41|1592.91|1602.62|1596.12|1591.54|1585.04|1053
1614131100000|2021-02-24 01:45:00|1599.43|1592.93|1601.57|1595.07|1606.89|1600.39|1598.02|1591.52|1047
1614131400000|2021-02-24 01:50:00|1601.66|1595.16|1595.85|1589.35|1601.78|1595.28|1589.54|1583.04|1067
1614131700000|2021-02-24 01:55:00|1595.92|1589.42|1609.65|1603.15|1609.74|1603.24|1592.1|1585.6|1022
1614132000000|2021-02-24 02:00:00|1609.62|1603.12|1619.35|1612.85|1620.39|1613.89|1599.41|1592.91|1080
1614132300000|2021-02-24 02:05:00|1619.21|1612.71|1615.89|1609.39|1619.92|1613.42|1613.62|1607.12|1097
1614132600000|2021-02-24 02:10:00|1615.98|1609.48|1620.35|1613.85|1620.85|1614.35|1611.21|1604.71|1025
1614132900000|2021-02-24 02:15:00|1620.39|1613.89|1615|1608.5|1621.32|1614.82|1611.38|1604.88|1039
1614133200000|2021-02-24 02:20:00|1615.01|1608.51|1612.98|1606.48|1615.82|1609.32|1610.18|1603.68|1014
1614133500000|2021-02-24 02:25:00|1612.95|1606.45|1621.46|1614.96|1623.49|1616.99|1612.79|1606.29|926
1614133800000|2021-02-24 02:30:00|1621.54|1615.04|1625.41|1618.91|1631.42|1624.92|1621.42|1614.92|938
1614134100000|2021-02-24 02:35:00|1625.62|1619.12|1629.5|1623|1632.35|1625.85|1625.39|1618.89|1010
1614134400000|2021-02-24 02:40:00|1629.46|1622.96|1620.56|1614.06|1630.63|1624.13|1617.95|1611.45|1051
1614134700000|2021-02-24 02:45:00|1620.54|1614.04|1631.25|1624.75|1632.82|1626.32|1620.54|1614.04|979
1614135000000|2021-02-24 02:50:00|1631.31|1624.81|1632.66|1626.16|1637.81|1631.31|1629.76|1623.26|1069
1614135300000|2021-02-24 02:55:00|1632.99|1626.49|1623.91|1617.41|1633.49|1626.99|1622.02|1615.52|1007
1614135600000|2021-02-24 03:00:00|1623.45|1616.95|1632.63|1626.13|1635.06|1628.56|1619.77|1613.27|1004
1614135900000|2021-02-24 03:05:00|1632.49|1625.99|1629.13|1622.63|1637.34|1630.84|1628.06|1621.56|969
1614136200000|2021-02-24 03:10:00|1629.09|1622.59|1633.27|1626.77|1636.18|1629.68|1625.77|1619.27|1055
1614136500000|2021-02-24 03:15:00|1633.16|1626.66|1632.65|1626.15|1633.37|1626.87|1626.43|1619.93|1004
1614136800000|2021-02-24 03:20:00|1632.74|1626.24|1629.4|1622.9|1633.81|1627.31|1627.48|1620.98|992
1614137100000|2021-02-24 03:25:00|1629.38|1622.88|1624.19|1617.69|1629.48|1622.98|1622.64|1616.14|930
1614137400000|2021-02-24 03:30:00|1624.16|1617.66|1625.96|1619.46|1625.99|1619.49|1618.8|1612.3|987
1614137700000|2021-02-24 03:35:00|1625.98|1619.48|1626.8|1620.3|1626.86|1620.36|1622.7|1616.2|845
1614138000000|2021-02-24 03:40:00|1626.75|1620.25|1625.68|1619.18|1628.35|1621.85|1624.3|1617.8|874
1614138300000|2021-02-24 03:45:00|1625.56|1619.06|1630.71|1624.21|1631.84|1625.34|1619.68|1613.18|1006
1614138600000|2021-02-24 03:50:00|1630.64|1624.14|1636.87|1630.37|1637.14|1630.64|1630.27|1623.77|968
1614138900000|2021-02-24 03:55:00|1636.86|1630.36|1642.41|1635.91|1644.49|1637.99|1636.86|1630.36|886
1614139200000|2021-02-24 04:00:00|1642.37|1635.87|1642.83|1636.33|1648.4|1641.9|1640.25|1633.75|956
1614139500000|2021-02-24 04:05:00|1642.81|1636.31|1649.78|1643.28|1652.36|1645.86|1642.81|1636.31|782
1614139800000|2021-02-24 04:10:00|1649.81|1643.31|1656.18|1649.68|1656.79|1650.29|1649.55|1643.05|742
1614140100000|2021-02-24 04:15:00|1656.19|1649.69|1641.08|1634.58|1658.44|1651.94|1639.54|1633.04|979
1614140400000|2021-02-24 04:20:00|1641.05|1634.55|1639.78|1633.28|1644.17|1637.67|1635.13|1628.63|901
1614140700000|2021-02-24 04:25:00|1639.87|1633.37|1631.43|1624.93|1641.76|1635.26|1630.16|1623.66|1005
1614141000000|2021-02-24 04:30:00|1631.41|1624.91|1630.89|1624.39|1636.74|1630.24|1630.86|1624.36|1004
1614141300000|2021-02-24 04:35:00|1630.86|1624.36|1623.58|1617.08|1631.8|1625.3|1623.41|1616.91|1040
1614141600000|2021-02-24 04:40:00|1623.59|1617.09|1614.87|1608.37|1624.55|1618.05|1614.18|1607.68|1052
1614141900000|2021-02-24 04:45:00|1614.9|1608.4|1632.41|1625.91|1632.41|1625.91|1614.84|1608.34|1060
1614142200000|2021-02-24 04:50:00|1632.39|1625.89|1647.77|1641.27|1647.77|1641.27|1631.92|1625.42|1017
1614142500000|2021-02-24 04:55:00|1647.7|1641.2|1647.45|1640.95|1651.94|1645.44|1644.92|1638.42|1009
1614142800000|2021-02-24 05:00:00|1647.6|1641.1|1651.15|1644.65|1655.11|1648.61|1647.4|1640.9|1042
1614143100000|2021-02-24 05:05:00|1651.17|1644.67|1652.91|1646.41|1655.29|1648.79|1649.78|1643.28|1040
1614143400000|2021-02-24 05:10:00|1652.96|1646.46|1647.38|1640.88|1653.11|1646.61|1647.38|1640.88|1056
1614143700000|2021-02-24 05:15:00|1647.59|1641.09|1631.57|1625.07|1647.59|1641.09|1631.26|1624.76|1074
1614144000000|2021-02-24 05:20:00|1631.58|1625.08|1626.15|1619.65|1639.79|1633.29|1623.82|1617.32|1108
1614144300000|2021-02-24 05:25:00|1626.46|1619.96|1632.25|1625.75|1632.89|1626.39|1622.86|1616.36|1054
1614144600000|2021-02-24 05:30:00|1632.24|1625.74|1629.08|1622.58|1634.35|1627.85|1623.83|1617.33|1070
1614144900000|2021-02-24 05:35:00|1629.04|1622.54|1637.06|1630.56|1637.92|1631.42|1626.52|1620.02|1065
1614145200000|2021-02-24 05:40:00|1637.12|1630.62|1634.2|1627.7|1638.74|1632.24|1631.73|1625.23|1049
1614145500000|2021-02-24 05:45:00|1634.12|1627.62|1629.66|1623.16|1638.42|1631.92|1629.66|1623.16|1003
1614145800000|2021-02-24 05:50:00|1629.63|1623.13|1636.74|1630.24|1639.48|1632.98|1627.83|1621.33|998
1614146100000|2021-02-24 05:55:00|1636.57|1630.07|1631.39|1624.89|1640.71|1634.21|1630.97|1624.47|923
1614146400000|2021-02-24 06:00:00|1631.5|1625|1645.45|1638.95|1647.39|1640.89|1630.87|1624.37|1044
1614146700000|2021-02-24 06:05:00|1645.49|1638.99|1648.61|1642.11|1653.07|1646.57|1645.45|1638.95|1036
1614147000000|2021-02-24 06:10:00|1648.63|1642.13|1622.68|1616.18|1651.61|1645.11|1622.21|1615.71|1078
1614147300000|2021-02-24 06:15:00|1622.96|1616.46|1621.19|1614.69|1627.34|1620.84|1614.38|1607.88|1140
1614147600000|2021-02-24 06:20:00|1621.09|1614.59|1636.4|1629.9|1637.47|1630.97|1617.67|1611.17|1109
1614147900000|2021-02-24 06:25:00|1636.53|1630.03|1617.36|1610.86|1636.59|1630.09|1616.22|1609.72|1111
1614148200000|2021-02-24 06:30:00|1617.07|1610.57|1621.77|1615.27|1625.88|1619.38|1615.94|1609.44|1095
1614148500000|2021-02-24 06:35:00|1621.79|1615.29|1624.1|1617.6|1625.71|1619.21|1614.58|1608.08|1105
1614148800000|2021-02-24 06:40:00|1624.18|1617.68|1630.5|1624|1630.77|1624.27|1618.75|1612.25|1022
1614149100000|2021-02-24 06:45:00|1630.43|1623.93|1641.84|1635.34|1645.78|1639.28|1628.7|1622.2|1064
1614149400000|2021-02-24 06:50:00|1641.92|1635.42|1631.56|1625.06|1642.25|1635.75|1630.16|1623.66|1078
1614149700000|2021-02-24 06:55:00|1631.31|1624.81|1641.15|1634.65|1642.29|1635.79|1629.93|1623.43|1056
1614150000000|2021-02-24 07:00:00|1641.11|1634.61|1637.21|1630.71|1646.3|1639.8|1633.81|1627.31|1072
1614150300000|2021-02-24 07:05:00|1637.37|1630.87|1630.2|1623.7|1642.48|1635.98|1629.53|1623.03|1100
1614150600000|2021-02-24 07:10:00|1630.18|1623.68|1618.92|1612.42|1630.18|1623.68|1618.92|1612.42|1016
1614150900000|2021-02-24 07:15:00|1618.86|1612.36|1625.96|1619.46|1630.73|1624.23|1618.83|1612.33|1082
1614151200000|2021-02-24 07:20:00|1625.98|1619.48|1641.87|1635.37|1641.87|1635.37|1625.98|1619.48|964
1614151500000|2021-02-24 07:25:00|1641.85|1635.35|1637.28|1630.78|1648.18|1641.68|1635.23|1628.73|994
1614151800000|2021-02-24 07:30:00|1637.29|1630.79|1648.1|1641.6|1649.34|1642.84|1637.29|1630.79|1061
1614152100000|2021-02-24 07:35:00|1647.87|1641.37|1649.64|1643.14|1652.36|1645.86|1645.01|1638.51|1070
1614152400000|2021-02-24 07:40:00|1649.6|1643.1|1647.47|1640.97|1651.11|1644.61|1645.44|1638.94|986
1614152700000|2021-02-24 07:45:00|1647.41|1640.91|1646.24|1639.74|1649.63|1643.13|1641.2|1634.7|942
1614153000000|2021-02-24 07:50:00|1646.25|1639.75|1647.57|1641.07|1649.12|1642.62|1645.92|1639.42|981
1614153300000|2021-02-24 07:55:00|1647.58|1641.08|1646.18|1639.68|1649.32|1642.82|1645.83|1639.33|847
1614153600000|2021-02-24 08:00:00|1646.31|1639.81|1650.77|1644.27|1651.56|1645.06|1635.85|1629.35|1091
1614153900000|2021-02-24 08:05:00|1650.8|1644.3|1662.65|1656.15|1662.67|1656.17|1646.12|1639.62|1042
1614154200000|2021-02-24 08:10:00|1662.61|1656.11|1670.22|1663.72|1671.97|1665.47|1661.34|1654.84|1031
1614154500000|2021-02-24 08:15:00|1670.28|1663.78|1669.91|1663.41|1676.94|1670.44|1666.63|1660.13|1008
1614154800000|2021-02-24 08:20:00|1669.83|1663.33|1673.18|1666.68|1673.21|1666.71|1663.02|1656.52|1065
1614155100000|2021-02-24 08:25:00|1673.22|1666.72|1674.53|1668.03|1676.12|1669.62|1669.41|1662.91|1006
1614155400000|2021-02-24 08:30:00|1674.47|1667.97|1669.72|1663.22|1676.29|1669.79|1669.4|1662.9|907
1614155700000|2021-02-24 08:35:00|1669.68|1663.18|1669.54|1663.04|1673.33|1666.83|1668.29|1661.79|952
1614156000000|2021-02-24 08:40:00|1669.53|1663.03|1666.46|1659.96|1672.33|1665.83|1665.47|1658.97|1009
1614156300000|2021-02-24 08:45:00|1666.49|1659.99|1668.59|1662.09|1669.51|1663.01|1663.5|1657|1017
1614156600000|2021-02-24 08:50:00|1668.78|1662.28|1677.89|1671.39|1677.89|1671.39|1668.76|1662.26|954
1614156900000|2021-02-24 08:55:00|1677.9|1671.4|1681.74|1675.24|1683.21|1676.71|1676.62|1670.12|1040
1614157200000|2021-02-24 09:00:00|1681.66|1675.16|1679.28|1672.78|1682.46|1675.96|1675.44|1668.94|960
1614157500000|2021-02-24 09:05:00|1679.21|1672.71|1685.53|1679.03|1689.23|1682.73|1679.12|1672.62|807
1614157800000|2021-02-24 09:10:00|1685.51|1679.01|1691.97|1685.47|1692.05|1685.55|1680.69|1674.19|1051
1614158100000|2021-02-24 09:15:00|1691.9|1685.4|1700.04|1693.54|1702.31|1695.81|1691.74|1685.24|985
1614158400000|2021-02-24 09:20:00|1699.96|1693.46|1701.92|1695.42|1703.25|1696.75|1696.03|1689.53|1004
1614158700000|2021-02-24 09:25:00|1701.87|1695.37|1702.09|1695.59|1703.25|1696.75|1695.67|1689.17|924
1614159000000|2021-02-24 09:30:00|1702.02|1695.52|1707.43|1700.93|1712.64|1706.14|1701.89|1695.39|918
1614159300000|2021-02-24 09:35:00|1707.48|1700.98|1717.04|1710.54|1717.45|1710.95|1704.55|1698.05|991
1614159600000|2021-02-24 09:40:00|1717.03|1710.53|1711.99|1705.49|1717.56|1711.06|1708.95|1702.45|1032
1614159900000|2021-02-24 09:45:00|1712.01|1705.51|1697.02|1690.52|1713.13|1706.63|1696.56|1690.06|1042
1614160200000|2021-02-24 09:50:00|1696.99|1690.49|1693.62|1687.12|1699.94|1693.44|1690.71|1684.21|1002
1614160500000|2021-02-24 09:55:00|1693.6|1687.1|1695.4|1688.9|1695.93|1689.43|1692.84|1686.34|954
1614160800000|2021-02-24 10:00:00|1695.36|1688.86|1694.54|1688.04|1701.17|1694.67|1694.54|1688.04|983
1614161100000|2021-02-24 10:05:00|1694.56|1688.06|1692.41|1685.91|1696.07|1689.57|1685.49|1678.99|989
1614161400000|2021-02-24 10:10:00|1692.47|1685.97|1684.1|1677.6|1692.47|1685.97|1679.82|1673.32|1007
1614161700000|2021-02-24 10:15:00|1684.25|1677.75|1683.55|1677.05|1685.89|1679.39|1677.25|1670.75|1034
1614162000000|2021-02-24 10:20:00|1683.54|1677.04|1679.59|1673.09|1690.8|1684.3|1679.59|1673.09|1086
1614162300000|2021-02-24 10:25:00|1679.66|1673.16|1681.99|1675.49|1686.29|1679.79|1677.52|1671.02|1074
1614162600000|2021-02-24 10:30:00|1681.7|1675.2|1687.22|1680.72|1689.57|1683.07|1681.19|1674.69|1035
1614162900000|2021-02-24 10:35:00|1687.11|1680.61|1679.19|1672.69|1687.11|1680.61|1677.64|1671.14|1065
1614163200000|2021-02-24 10:40:00|1679.22|1672.72|1686.1|1679.6|1686.12|1679.62|1679.22|1672.72|977
1614163500000|2021-02-24 10:45:00|1686.2|1679.7|1685.62|1679.12|1687.84|1681.34|1684.25|1677.75|956
1614163800000|2021-02-24 10:50:00|1685.64|1679.14|1674.93|1668.43|1685.67|1679.17|1672.79|1666.29|962
1614164100000|2021-02-24 10:55:00|1674.92|1668.42|1667.56|1661.06|1676.04|1669.54|1667.47|1660.97|1008
1614164400000|2021-02-24 11:00:00|1667.48|1660.98|1683.47|1676.97|1686.08|1679.58|1667.42|1660.92|1056
1614164700000|2021-02-24 11:05:00|1683.45|1676.95|1692.81|1686.31|1697.36|1690.86|1683.11|1676.61|1027
1614165000000|2021-02-24 11:10:00|1692.86|1686.36|1686.7|1680.2|1697.5|1691|1686.49|1679.99|954
1614165300000|2021-02-24 11:15:00|1686.87|1680.37|1680.19|1673.69|1688.1|1681.6|1679.6|1673.1|917
1614165600000|2021-02-24 11:20:00|1680.18|1673.68|1699.16|1692.66|1699.55|1693.05|1679.63|1673.13|917
1614165900000|2021-02-24 11:25:00|1698.88|1692.38|1694.1|1687.6|1701.71|1695.21|1693.7|1687.2|993
1614166200000|2021-02-24 11:30:00|1694.04|1687.54|1692.19|1685.69|1699.9|1693.4|1691.59|1685.09|976
1614166500000|2021-02-24 11:35:00|1692.2|1685.7|1688.15|1681.65|1692.45|1685.95|1687.6|1681.1|970
1614166800000|2021-02-24 11:40:00|1688.23|1681.73|1679.7|1673.2|1690.61|1684.11|1678.78|1672.28|1011
1614167100000|2021-02-24 11:45:00|1679.9|1673.4|1681.14|1674.64|1682.06|1675.56|1677.77|1671.27|1050
1614167400000|2021-02-24 11:50:00|1681.08|1674.58|1680.06|1673.56|1682.19|1675.69|1677.94|1671.44|1016
1614167700000|2021-02-24 11:55:00|1680.05|1673.55|1681.87|1675.37|1681.99|1675.49|1678.41|1671.91|937
1614168000000|2021-02-24 12:00:00|1681.9|1675.4|1692.19|1685.69|1694.29|1687.79|1680.84|1674.34|994
1614168300000|2021-02-24 12:05:00|1692.18|1685.68|1689.28|1682.78|1698.15|1691.65|1688.26|1681.76|1070
1614168600000|2021-02-24 12:10:00|1689.4|1682.9|1693.82|1687.32|1693.87|1687.37|1681.07|1674.57|1097
1614168900000|2021-02-24 12:15:00|1693.97|1687.47|1692.23|1685.73|1697.7|1691.2|1690.12|1683.62|1104
1614169200000|2021-02-24 12:20:00|1692.31|1685.81|1706.3|1699.8|1706.53|1700.03|1692.25|1685.75|1076
1614169500000|2021-02-24 12:25:00|1706.1|1699.6|1710.25|1703.75|1711.27|1704.77|1701.43|1694.93|963
1614169800000|2021-02-24 12:30:00|1710.23|1703.73|1711.08|1704.58|1711.29|1704.79|1704.57|1698.07|1078
1614170100000|2021-02-24 12:35:00|1711.09|1704.59|1707.45|1700.95|1711.87|1705.37|1703.51|1697.01|1054
1614170400000|2021-02-24 12:40:00|1707.52|1701.02|1700.37|1693.87|1707.57|1701.07|1699.53|1693.03|1077
1614170700000|2021-02-24 12:45:00|1700.34|1693.84|1700.81|1694.31|1704.46|1697.96|1696.98|1690.48|986
1614171000000|2021-02-24 12:50:00|1700.85|1694.35|1698.73|1692.23|1702.18|1695.68|1698.41|1691.91|919
1614171300000|2021-02-24 12:55:00|1698.75|1692.25|1693.91|1687.41|1698.9|1692.4|1693.17|1686.67|1016
1614171600000|2021-02-24 13:00:00|1693.93|1687.43|1697.97|1691.47|1702.65|1696.15|1693.9|1687.4|1005
1614171900000|2021-02-24 13:05:00|1697.31|1690.81|1685.41|1678.91|1698.59|1692.09|1684.02|1677.52|1093
1614172200000|2021-02-24 13:10:00|1685.17|1678.67|1678.36|1671.86|1688.71|1682.21|1674.89|1668.39|1050
1614172500000|2021-02-24 13:15:00|1678.42|1671.92|1641.52|1635.02|1678.5|1672|1641.52|1635.02|1054
1614172800000|2021-02-24 13:20:00|1641.73|1635.23|1655.25|1648.75|1659.63|1653.13|1641.68|1635.18|1093
1614173100000|2021-02-24 13:25:00|1655.23|1648.73|1648.38|1641.88|1662.47|1655.97|1647.97|1641.47|1003
1614173400000|2021-02-24 13:30:00|1648.52|1642.02|1628.47|1621.97|1652.87|1646.37|1627.51|1621.01|1153
1614173700000|2021-02-24 13:35:00|1628.81|1622.31|1632.32|1625.82|1645.26|1638.76|1628.52|1622.02|1109
1614174000000|2021-02-24 13:40:00|1632.59|1626.09|1641.92|1635.42|1644.62|1638.12|1632.59|1626.09|1085
1614174300000|2021-02-24 13:45:00|1641.95|1635.45|1653.06|1646.56|1655.07|1648.57|1635.62|1629.12|1078
1614174600000|2021-02-24 13:50:00|1652.99|1646.49|1650.87|1644.37|1655.45|1648.95|1646.75|1640.25|1117
1614174900000|2021-02-24 13:55:00|1650.82|1644.32|1643.6|1637.1|1650.99|1644.49|1639.86|1633.36|1114
1614175200000|2021-02-24 14:00:00|1643.83|1637.33|1656.62|1650.12|1657.04|1650.54|1643.77|1637.27|1045
1614175500000|2021-02-24 14:05:00|1656.6|1650.1|1640.26|1633.76|1656.62|1650.12|1639.23|1632.73|1071
1614175800000|2021-02-24 14:10:00|1640.3|1633.8|1639.21|1632.71|1640.36|1633.86|1630.79|1624.29|1065
1614176100000|2021-02-24 14:15:00|1639.38|1632.88|1654.84|1648.34|1654.85|1648.35|1635.9|1629.4|1055
1614176400000|2021-02-24 14:20:00|1654.85|1648.35|1644.9|1638.4|1654.85|1648.35|1643.73|1637.23|740
1614176700000|2021-02-24 14:25:00|1644.93|1638.43|1647.86|1641.36|1650.4|1643.9|1644.88|1638.38|762
1614177000000|2021-02-24 14:30:00|1647.84|1641.34|1647.08|1640.58|1652.43|1645.93|1646.25|1639.75|738
1614177300000|2021-02-24 14:35:00|1647.02|1640.52|1651.52|1645.02|1651.92|1645.42|1644.65|1638.15|681
1614177600000|2021-02-24 14:40:00|1651.62|1645.12|1630.45|1623.95|1653.5|1647|1630.43|1623.93|752
1614177900000|2021-02-24 14:45:00|1630.38|1623.88|1644.37|1637.87|1647.05|1640.55|1630.17|1623.67|955
1614178200000|2021-02-24 14:50:00|1644.27|1637.77|1638.24|1631.74|1644.8|1638.3|1634.87|1628.37|1054
1614178500000|2021-02-24 14:55:00|1638.3|1631.8|1646.73|1640.23|1648.52|1642.02|1638.11|1631.61|929
1614178800000|2021-02-24 15:00:00|1646.74|1640.24|1647.3|1640.8|1648.45|1641.95|1646.43|1639.93|1012
1614179100000|2021-02-24 15:05:00|1647.42|1640.92|1634.67|1628.17|1647.6|1641.1|1634.26|1627.76|1034
1614179400000|2021-02-24 15:10:00|1634.66|1628.16|1619.89|1613.39|1634.98|1628.48|1619.49|1612.99|1040
1614179700000|2021-02-24 15:15:00|1619.69|1613.19|1610.04|1603.54|1629.91|1623.41|1608.85|1602.35|976
1614180000000|2021-02-24 15:20:00|1610.06|1603.56|1609.66|1603.16|1610.06|1603.56|1595.14|1588.64|1027
1614180300000|2021-02-24 15:25:00|1608.91|1602.41|1630.66|1624.16|1632.11|1625.61|1606.17|1599.67|1059
1614180600000|2021-02-24 15:30:00|1630.65|1624.15|1637.59|1631.09|1638.68|1632.18|1624|1617.5|1004
1614180900000|2021-02-24 15:35:00|1637.65|1631.15|1641.41|1634.91|1646.5|1640|1636.37|1629.87|769
1614181200000|2021-02-24 15:40:00|1641.98|1635.48|1633.73|1627.23|1642|1635.5|1629.14|1622.64|922
1614181500000|2021-02-24 15:45:00|1633.61|1627.11|1642.2|1635.7|1650.15|1643.65|1632.96|1626.46|985
1614181800000|2021-02-24 15:50:00|1642.17|1635.67|1650.67|1644.17|1651.68|1645.18|1642.13|1635.63|971
1614182100000|2021-02-24 15:55:00|1650.76|1644.26|1664.27|1657.77|1666.18|1659.68|1647.81|1641.31|1061
1614182400000|2021-02-24 16:00:00|1664.28|1657.78|1673.55|1667.05|1679.96|1673.46|1659.56|1653.06|932
1614182700000|2021-02-24 16:05:00|1673.7|1667.2|1671.45|1664.95|1675.74|1669.24|1668.96|1662.46|1022
1614183000000|2021-02-24 16:10:00|1671.88|1665.38|1669.35|1662.85|1673.32|1666.82|1664.5|1658|907
1614183300000|2021-02-24 16:15:00|1669.22|1662.72|1657.52|1651.02|1670.46|1663.96|1656|1649.5|863
1614183600000|2021-02-24 16:20:00|1657.55|1651.05|1660.22|1653.72|1667.63|1661.13|1654.83|1648.33|1034
1614183900000|2021-02-24 16:25:00|1660.53|1654.03|1655.33|1648.83|1665.23|1658.73|1655.1|1648.6|1074
1614184200000|2021-02-24 16:30:00|1655.23|1648.73|1666.7|1660.2|1668.04|1661.54|1654.8|1648.3|1073
1614184500000|2021-02-24 16:35:00|1666.73|1660.23|1669.72|1663.22|1675.5|1669|1666.6|1660.1|1058
1614184800000|2021-02-24 16:40:00|1669.8|1663.3|1661.76|1655.26|1669.85|1663.35|1661.76|1655.26|1051
1614185100000|2021-02-24 16:45:00|1661.77|1655.27|1663.36|1656.86|1666.62|1660.12|1659.07|1652.57|1076
1614185400000|2021-02-24 16:50:00|1663.34|1656.84|1655.73|1649.23|1666.47|1659.97|1655.71|1649.21|1064
1614185700000|2021-02-24 16:55:00|1655.72|1649.22|1651.43|1644.93|1657.83|1651.33|1648.28|1641.78|1119
1614186000000|2021-02-24 17:00:00|1651.16|1644.66|1653.74|1647.24|1654.88|1648.38|1649.04|1642.54|1091
1614186300000|2021-02-24 17:05:00|1653.71|1647.21|1664.73|1658.23|1665.16|1658.66|1648.8|1642.3|1040
1614186600000|2021-02-24 17:10:00|1663.9|1657.4|1655.97|1649.47|1665.59|1659.09|1655.12|1648.62|1093
1614186900000|2021-02-24 17:15:00|1655.96|1649.46|1661.24|1654.74|1661.59|1655.09|1655.64|1649.14|1059
1614187200000|2021-02-24 17:20:00|1661.28|1654.78|1663.94|1657.44|1665.6|1659.1|1659.84|1653.34|1052
1614187500000|2021-02-24 17:25:00|1663.92|1657.42|1652.29|1645.79|1663.92|1657.42|1651.9|1645.4|1011
1614187800000|2021-02-24 17:30:00|1652.07|1645.57|1647.48|1640.98|1654.46|1647.96|1646.12|1639.62|1056
1614188100000|2021-02-24 17:35:00|1647.52|1641.02|1653.07|1646.57|1656.29|1649.79|1645.81|1639.31|1042
1614188400000|2021-02-24 17:40:00|1653.1|1646.6|1655.16|1648.66|1655.73|1649.23|1651.26|1644.76|988
1614188700000|2021-02-24 17:45:00|1655.21|1648.71|1651.38|1644.88|1655.88|1649.38|1650.66|1644.16|906
1614189000000|2021-02-24 17:50:00|1651.41|1644.91|1654.96|1648.46|1655.67|1649.17|1651.29|1644.79|837
1614189300000|2021-02-24 17:55:00|1654.8|1648.3|1665.75|1659.25|1665.75|1659.25|1654.3|1647.8|965
1614189600000|2021-02-24 18:00:00|1665.71|1659.21|1663.27|1656.77|1666.23|1659.73|1657.69|1651.19|1070
1614189900000|2021-02-24 18:05:00|1663.25|1656.75|1654.05|1647.55|1663.25|1656.75|1650.5|1644|1013
1614190200000|2021-02-24 18:10:00|1654.1|1647.6|1648.17|1641.67|1657.14|1650.64|1647.12|1640.62|1072
1614190500000|2021-02-24 18:15:00|1648.08|1641.58|1647.48|1640.98|1653.41|1646.91|1647.27|1640.77|1098
1614190800000|2021-02-24 18:20:00|1647.42|1640.92|1651.71|1645.21|1652|1645.5|1645.15|1638.65|1004
1614191100000|2021-02-24 18:25:00|1651.65|1645.15|1651.53|1645.03|1656.07|1649.57|1651.45|1644.95|986
1614191400000|2021-02-24 18:30:00|1651.58|1645.08|1660.01|1653.51|1660.46|1653.96|1649.79|1643.29|988
1614191700000|2021-02-24 18:35:00|1660.09|1653.59|1658.13|1651.63|1661|1654.5|1657.26|1650.76|939
1614192000000|2021-02-24 18:40:00|1658.14|1651.64|1653.06|1646.56|1658.4|1651.9|1651.69|1645.19|740
1614192300000|2021-02-24 18:45:00|1652.97|1646.47|1647.99|1641.49|1653.02|1646.52|1647.82|1641.32|832
1614192600000|2021-02-24 18:50:00|1648.01|1641.51|1646.27|1639.77|1648.66|1642.16|1646.05|1639.55|648
1614192900000|2021-02-24 18:55:00|1646.3|1639.8|1640.11|1633.61|1648.02|1641.52|1639.93|1633.43|781
1614193200000|2021-02-24 19:00:00|1640.17|1633.67|1640.65|1634.15|1643.55|1637.05|1639.51|1633.01|825
1614193500000|2021-02-24 19:05:00|1640.49|1633.99|1632.61|1626.11|1642.4|1635.9|1632.34|1625.84|900
1614193800000|2021-02-24 19:10:00|1632.62|1626.12|1629.51|1623.01|1641.03|1634.53|1628.94|1622.44|1055
1614194100000|2021-02-24 19:15:00|1629.53|1623.03|1634.71|1628.21|1636.23|1629.73|1629.33|1622.83|1055
1614194400000|2021-02-24 19:20:00|1634.73|1628.23|1635.88|1629.38|1638.79|1632.29|1633.79|1627.29|964
1614194700000|2021-02-24 19:25:00|1636.01|1629.51|1627.6|1621.1|1636.46|1629.96|1624.9|1618.4|975
1614195000000|2021-02-24 19:30:00|1627.52|1621.02|1616.03|1609.53|1627.53|1621.03|1616.03|1609.53|1090
1614195300000|2021-02-24 19:35:00|1616.08|1609.58|1604.3|1597.8|1617.17|1610.67|1603.66|1597.16|1014
1614195600000|2021-02-24 19:40:00|1604.31|1597.81|1604.76|1598.26|1613.72|1607.22|1604.27|1597.77|1058
1614195900000|2021-02-24 19:45:00|1604.77|1598.27|1607.05|1600.55|1614.87|1608.37|1603.55|1597.05|1037
1614196200000|2021-02-24 19:50:00|1607.03|1600.53|1605.25|1598.75|1613.15|1606.65|1604.84|1598.34|902
1614196500000|2021-02-24 19:55:00|1605.32|1598.82|1602.27|1595.77|1610.16|1603.66|1600.48|1593.98|882
1614196800000|2021-02-24 20:00:00|1602.13|1595.63|1617.33|1610.83|1617.46|1610.96|1597.22|1590.72|1062
1614197100000|2021-02-24 20:05:00|1617.48|1610.98|1609.27|1602.77|1617.48|1610.98|1607.58|1601.08|980
1614197400000|2021-02-24 20:10:00|1609.15|1602.65|1615.49|1608.99|1616.36|1609.86|1607.9|1601.4|999
1614197700000|2021-02-24 20:15:00|1615.66|1609.16|1602.8|1596.3|1615.7|1609.2|1602.6|1596.1|930
1614198000000|2021-02-24 20:20:00|1602.61|1596.11|1594.76|1588.26|1604.31|1597.81|1593.38|1586.88|994
1614198300000|2021-02-24 20:25:00|1594.79|1588.29|1599.49|1592.99|1601.72|1595.22|1592.67|1586.17|1058
1614198600000|2021-02-24 20:30:00|1599.5|1593|1585.37|1578.87|1599.69|1593.19|1583.01|1576.51|1082
1614198900000|2021-02-24 20:35:00|1585.42|1578.92|1597.35|1590.85|1597.56|1591.06|1583.29|1576.79|1110
1614199200000|2021-02-24 20:40:00|1597.8|1591.3|1589.13|1582.63|1602.69|1596.19|1589.03|1582.53|1053
1614199500000|2021-02-24 20:45:00|1589.12|1582.62|1598.87|1592.37|1598.87|1592.37|1588.9|1582.4|1027
1614199800000|2021-02-24 20:50:00|1598.9|1592.4|1601.94|1595.44|1603.63|1597.13|1597.74|1591.24|990
1614200100000|2021-02-24 20:55:00|1601.89|1595.39|1608.62|1602.12|1613.02|1606.52|1600|1593.5|987
1614200400000|2021-02-24 21:00:00|1608.49|1601.99|1600.65|1594.15|1608.49|1601.99|1600.59|1594.09|1001
1614200700000|2021-02-24 21:05:00|1600.66|1594.16|1597.33|1590.83|1602.08|1595.58|1593.13|1586.63|999
1614201000000|2021-02-24 21:10:00|1597.32|1590.82|1584.95|1578.45|1597.85|1591.35|1584.82|1578.32|1005
1614201300000|2021-02-24 21:15:00|1585.04|1578.54|1572.86|1566.36|1587.67|1581.17|1572.53|1566.03|1074
1614201600000|2021-02-24 21:20:00|1572.82|1566.32|1582.97|1576.47|1583.72|1577.22|1569.94|1563.44|1026
1614201900000|2021-02-24 21:25:00|1582.57|1576.07|1566.76|1560.26|1582.57|1576.07|1566.52|1560.02|1023
1614202200000|2021-02-24 21:30:00|1566.72|1560.22|1572.87|1566.37|1573.02|1566.52|1566.43|1559.93|1077
1614202500000|2021-02-24 21:35:00|1572.86|1566.36|1573.22|1566.72|1581.29|1574.79|1571.95|1565.45|1049
1614202800000|2021-02-24 21:40:00|1573.21|1566.71|1580.62|1574.12|1582.19|1575.69|1572.61|1566.11|1077
1614203100000|2021-02-24 21:45:00|1580.6|1574.1|1570.12|1563.62|1580.6|1574.1|1567.22|1560.72|1042
1614203400000|2021-02-24 21:50:00|1569.98|1563.48|1573.07|1566.57|1573.16|1566.66|1563.4|1556.9|1030
1614203700000|2021-02-24 21:55:00|1573.08|1566.58|1594.07|1587.57|1598.76|1592.26|1571.2|1564.7|1052
1614204000000|2021-02-24 22:00:00|1594|1587.5|1575.7|1569.2|1594.04|1587.54|1574.78|1568.28|963
1614204300000|2021-02-24 22:05:00|1575.68|1569.18|1562.06|1555.56|1581.87|1575.37|1561.42|1554.92|1065
1614204600000|2021-02-24 22:10:00|1562|1555.5|1560.84|1554.34|1569.35|1562.85|1558.77|1552.27|934
1614204900000|2021-02-24 22:15:00|1560.75|1554.25|1569.47|1562.97|1574.03|1567.53|1560.6|1554.1|941
1614205200000|2021-02-24 22:20:00|1569.35|1562.85|1573.46|1566.96|1573.55|1567.05|1568.54|1562.04|695
1614205500000|2021-02-24 22:25:00|1573.23|1566.73|1584.2|1577.7|1584.22|1577.72|1573.23|1566.73|718
1614205800000|2021-02-24 22:30:00|1584.24|1577.74|1596.75|1590.25|1596.79|1590.29|1584.12|1577.62|715
1614206100000|2021-02-24 22:35:00|1596.76|1590.26|1589.75|1583.25|1598.39|1591.89|1588.07|1581.57|887
1614206400000|2021-02-24 22:40:00|1589.68|1583.18|1588.33|1581.83|1593.31|1586.81|1588.33|1581.83|728
1614206700000|2021-02-24 22:45:00|1588.31|1581.81|1591.48|1584.98|1596.34|1589.84|1585.77|1579.27|804
1614207000000|2021-02-24 22:50:00|1591.42|1584.92|1593.69|1587.19|1594.45|1587.95|1589.93|1583.43|853
1614207300000|2021-02-24 22:55:00|1593.66|1587.16|1594.86|1588.36|1596.98|1590.48|1589.59|1583.09|861
1614207600000|2021-02-24 23:00:00|1594.87|1588.37|1607.86|1601.36|1608.94|1602.44|1592.51|1586.01|909
1614207900000|2021-02-24 23:05:00|1607.8|1601.3|1614.1|1607.6|1616.77|1610.27|1607.69|1601.19|979
1614208200000|2021-02-24 23:10:00|1614.03|1607.53|1612.29|1605.79|1614.03|1607.53|1607.23|1600.73|880
1614208500000|2021-02-24 23:15:00|1612.28|1605.78|1604.16|1597.66|1612.36|1605.86|1602.25|1595.75|1091
1614208800000|2021-02-24 23:20:00|1604.15|1597.65|1607.15|1600.65|1610.62|1604.12|1603.3|1596.8|1091
1614209100000|2021-02-24 23:25:00|1607.16|1600.66|1612.28|1605.78|1612.63|1606.13|1606.52|1600.02|1012
1614209400000|2021-02-24 23:30:00|1612.27|1605.77|1612.81|1606.31|1619.91|1613.41|1612.22|1605.72|1077
1614209700000|2021-02-24 23:35:00|1612.87|1606.37|1616.67|1610.17|1622.74|1616.24|1612.67|1606.17|971
1614210000000|2021-02-24 23:40:00|1616.63|1610.13|1619.96|1613.46|1621.79|1615.29|1613.86|1607.36|939
1614210300000|2021-02-24 23:45:00|1619.95|1613.45|1625|1618.5|1626.97|1620.47|1618.32|1611.82|1073
1614210600000|2021-02-24 23:50:00|1625.05|1618.55|1623.89|1617.39|1629.32|1622.82|1620.13|1613.63|1103
1614210900000|2021-02-24 23:55:00|1623.83|1617.33|1628.87|1622.37|1633.65|1627.15|1620.78|1614.28|1089
1614211200000|2021-02-25 00:00:00|1628.86|1622.36|1634.68|1628.18|1637.79|1631.29|1627.74|1621.24|1081
1614211500000|2021-02-25 00:05:00|1634.7|1628.2|1625.59|1619.09|1634.98|1628.48|1625.04|1618.54|996
1614211800000|2021-02-25 00:10:00|1625.45|1618.95|1624.77|1618.27|1630.07|1623.57|1624.77|1618.27|967
1614212100000|2021-02-25 00:15:00|1624.82|1618.32|1644.62|1638.12|1644.7|1638.2|1622.82|1616.32|1019
1614212400000|2021-02-25 00:20:00|1644.67|1638.17|1649.4|1642.9|1651.45|1644.95|1641.32|1634.82|1035
1614212700000|2021-02-25 00:25:00|1649.42|1642.92|1650.48|1643.98|1652.84|1646.34|1647.81|1641.31|1035
1614213000000|2021-02-25 00:30:00|1650.49|1643.99|1645.2|1638.7|1651.41|1644.91|1644.32|1637.82|983
1614213300000|2021-02-25 00:35:00|1645.14|1638.64|1649.7|1643.2|1649.76|1643.26|1644.66|1638.16|1034
1614213600000|2021-02-25 00:40:00|1649.65|1643.15|1657.76|1651.26|1659.14|1652.64|1648.55|1642.05|1002
1614213900000|2021-02-25 00:45:00|1657.72|1651.22|1654.01|1647.51|1662.17|1655.67|1652.29|1645.79|997
1614214200000|2021-02-25 00:50:00|1653.99|1647.49|1655.12|1648.62|1655.69|1649.19|1650.99|1644.49|1014
1614214500000|2021-02-25 00:55:00|1655.11|1648.61|1657.85|1651.35|1661.66|1655.16|1652.12|1645.62|904
1614214800000|2021-02-25 01:00:00|1657.94|1651.44|1651.16|1644.66|1658.68|1652.18|1650.94|1644.44|909
1614215100000|2021-02-25 01:05:00|1651.23|1644.73|1654.08|1647.58|1654.57|1648.07|1650.81|1644.31|914
1614215400000|2021-02-25 01:10:00|1654.06|1647.56|1654.47|1647.97|1661.2|1654.7|1653.36|1646.86|1080
1614215700000|2021-02-25 01:15:00|1654.51|1648.01|1649.08|1642.58|1654.92|1648.42|1647.19|1640.69|968
1614216000000|2021-02-25 01:20:00|1649.09|1642.59|1650.37|1643.87|1650.51|1644.01|1647.46|1640.96|839
1614216300000|2021-02-25 01:25:00|1650.38|1643.88|1654.34|1647.84|1654.35|1647.85|1648.69|1642.19|808
1614216600000|2021-02-25 01:30:00|1654.35|1647.85|1653.9|1647.4|1656.41|1649.91|1651.23|1644.73|928
1614216900000|2021-02-25 01:35:00|1653.92|1647.42|1652.63|1646.13|1654.01|1647.51|1647.56|1641.06|857
1614217200000|2021-02-25 01:40:00|1652.59|1646.09|1649.39|1642.89|1652.62|1646.12|1648.12|1641.62|789
1614217500000|2021-02-25 01:45:00|1649.33|1642.83|1636.3|1629.8|1650.27|1643.77|1635.71|1629.21|909
1614217800000|2021-02-25 01:50:00|1636.07|1629.57|1634.15|1627.65|1639.9|1633.4|1630.64|1624.14|766
1614218100000|2021-02-25 01:55:00|1634.12|1627.62|1632.98|1626.48|1637.47|1630.97|1631.72|1625.22|893
1614218400000|2021-02-25 02:00:00|1632.94|1626.44|1643.79|1637.29|1644.14|1637.64|1629.18|1622.68|1027
1614218700000|2021-02-25 02:05:00|1643.8|1637.3|1642.99|1636.49|1644.67|1638.17|1640.4|1633.9|955
1614219000000|2021-02-25 02:10:00|1642.95|1636.45|1642.34|1635.84|1644.78|1638.28|1640.05|1633.55|883
1614219300000|2021-02-25 02:15:00|1642.28|1635.78|1644.71|1638.21|1649.26|1642.76|1640.16|1633.66|930
1614219600000|2021-02-25 02:20:00|1644.64|1638.14|1638.98|1632.48|1646.25|1639.75|1638.98|1632.48|909
1614219900000|2021-02-25 02:25:00|1638.9|1632.4|1630.08|1623.58|1640|1633.5|1629.6|1623.1|1011
1614220200000|2021-02-25 02:30:00|1630.07|1623.57|1636.5|1630|1636.54|1630.04|1629.85|1623.35|977
1614220500000|2021-02-25 02:35:00|1636.48|1629.98|1636.91|1630.41|1637.88|1631.38|1633.65|1627.15|945
1614220800000|2021-02-25 02:40:00|1636.94|1630.44|1638.62|1632.12|1642.31|1635.81|1635.94|1629.44|869
1614221100000|2021-02-25 02:45:00|1638.61|1632.11|1635.34|1628.84|1638.64|1632.14|1630.93|1624.43|982
1614221400000|2021-02-25 02:50:00|1635.37|1628.87|1638.82|1632.32|1638.92|1632.42|1631.44|1624.94|954
1614221700000|2021-02-25 02:55:00|1638.79|1632.29|1636.24|1629.74|1638.85|1632.35|1632.42|1625.92|918
1614222000000|2021-02-25 03:00:00|1636.2|1629.7|1625.55|1619.05|1636.43|1629.93|1625.49|1618.99|1017
1614222300000|2021-02-25 03:05:00|1625.61|1619.11|1624.75|1618.25|1626.87|1620.37|1620.3|1613.8|1015
1614222600000|2021-02-25 03:10:00|1624.91|1618.41|1620.63|1614.13|1625.36|1618.86|1619.61|1613.11|959
1614222900000|2021-02-25 03:15:00|1620.62|1614.12|1609.57|1603.07|1620.62|1614.12|1609.5|1603|1027
1614223200000|2021-02-25 03:20:00|1609.25|1602.75|1615.35|1608.85|1616.24|1609.74|1609.25|1602.75|943
1614223500000|2021-02-25 03:25:00|1615.37|1608.87|1610.11|1603.61|1616.92|1610.42|1607.41|1600.91|1041
1614223800000|2021-02-25 03:30:00|1610.14|1603.64|1617.35|1610.85|1619.42|1612.92|1610.14|1603.64|1036
1614224100000|2021-02-25 03:35:00|1617.28|1610.78|1615.27|1608.77|1618.86|1612.36|1611.66|1605.16|1048
1614224400000|2021-02-25 03:40:00|1615.28|1608.78|1615|1608.5|1618.15|1611.65|1612.52|1606.02|875
1614224700000|2021-02-25 03:45:00|1614.96|1608.46|1613.48|1606.98|1615.04|1608.54|1610.49|1603.99|856
1614225000000|2021-02-25 03:50:00|1613.46|1606.96|1618.23|1611.73|1620.35|1613.85|1613.46|1606.96|842
1614225300000|2021-02-25 03:55:00|1618.21|1611.71|1609.01|1602.51|1619.05|1612.55|1609.01|1602.51|960
1614225600000|2021-02-25 04:00:00|1608.84|1602.34|1597.83|1591.33|1608.87|1602.37|1595.79|1589.29|1033
1614225900000|2021-02-25 04:05:00|1597.72|1591.22|1594.77|1588.27|1598.87|1592.37|1591.47|1584.97|1051
1614226200000|2021-02-25 04:10:00|1594.79|1588.29|1601.34|1594.84|1601.4|1594.9|1594.07|1587.57|1030
1614226500000|2021-02-25 04:15:00|1601.37|1594.87|1607.11|1600.61|1610.62|1604.12|1600.04|1593.54|990
1614226800000|2021-02-25 04:20:00|1607.2|1600.7|1611.12|1604.62|1612.69|1606.19|1607|1600.5|900
1614227100000|2021-02-25 04:25:00|1611.13|1604.63|1612.13|1605.63|1615.72|1609.22|1610.79|1604.29|921
1614227400000|2021-02-25 04:30:00|1612.12|1605.62|1612.59|1606.09|1618.2|1611.7|1610.46|1603.96|1026
1614227700000|2021-02-25 04:35:00|1612.53|1606.03|1596.51|1590.01|1612.58|1606.08|1595.8|1589.3|1086
1614228000000|2021-02-25 04:40:00|1596.46|1589.96|1600.85|1594.35|1603.21|1596.71|1593.6|1587.1|1026
1614228300000|2021-02-25 04:45:00|1600.9|1594.4|1601.95|1595.45|1607.87|1601.37|1600.53|1594.03|1062
1614228600000|2021-02-25 04:50:00|1601.84|1595.34|1598.57|1592.07|1604.23|1597.73|1597.99|1591.49|1041
1614228900000|2021-02-25 04:55:00|1598.69|1592.19|1595.3|1588.8|1601.28|1594.78|1593.71|1587.21|1019
1614229200000|2021-02-25 05:00:00|1595.32|1588.82|1607.38|1600.88|1607.42|1600.92|1595.27|1588.77|1085
1614229500000|2021-02-25 05:05:00|1607.31|1600.81|1604.98|1598.48|1608.94|1602.44|1600.74|1594.24|1013
1614229800000|2021-02-25 05:10:00|1604.95|1598.45|1602.84|1596.34|1606.47|1599.97|1601.56|1595.06|1017
1614230100000|2021-02-25 05:15:00|1602.88|1596.38|1609.14|1602.64|1609.46|1602.96|1600.31|1593.81|1006
1614230400000|2021-02-25 05:20:00|1609.13|1602.63|1610.35|1603.85|1612.16|1605.66|1607.95|1601.45|897
1614230700000|2021-02-25 05:25:00|1610.37|1603.87|1603.78|1597.28|1610.74|1604.24|1602.24|1595.74|1008
1614231000000|2021-02-25 05:30:00|1603.71|1597.21|1616.57|1610.07|1616.8|1610.3|1600.49|1593.99|988
1614231300000|2021-02-25 05:35:00|1616.84|1610.34|1618.14|1611.64|1625.55|1619.05|1615.99|1609.49|1048
1614231600000|2021-02-25 05:40:00|1618.1|1611.6|1612.33|1605.83|1619.99|1613.49|1611.97|1605.47|1005
1614231900000|2021-02-25 05:45:00|1612.34|1605.84|1616.86|1610.36|1623.29|1616.79|1612.34|1605.84|1026
1614232200000|2021-02-25 05:50:00|1616.89|1610.39|1623.65|1617.15|1623.75|1617.25|1614.31|1607.81|986
1614232500000|2021-02-25 05:55:00|1623.58|1617.08|1626.83|1620.33|1628.8|1622.3|1621.52|1615.02|1010
1614232800000|2021-02-25 06:00:00|1626.82|1620.32|1621.72|1615.22|1631.92|1625.42|1620.48|1613.98|1016
1614233100000|2021-02-25 06:05:00|1621.7|1615.2|1621.09|1614.59|1624.14|1617.64|1617.25|1610.75|969
1614233400000|2021-02-25 06:10:00|1621.07|1614.57|1622.95|1616.45|1623.77|1617.27|1620.2|1613.7|914
1614233700000|2021-02-25 06:15:00|1622.94|1616.44|1624.38|1617.88|1625.7|1619.2|1622.9|1616.4|725
1614234000000|2021-02-25 06:20:00|1624.36|1617.86|1619.14|1612.64|1626.52|1620.02|1618.9|1612.4|751
1614234300000|2021-02-25 06:25:00|1619.02|1612.52|1617.43|1610.93|1619.98|1613.48|1615.58|1609.08|780
1614234600000|2021-02-25 06:30:00|1617.41|1610.91|1621.12|1614.62|1622.01|1615.51|1617.27|1610.77|923
1614234900000|2021-02-25 06:35:00|1621.04|1614.54|1617.98|1611.48|1622.29|1615.79|1614.82|1608.32|958
1614235200000|2021-02-25 06:40:00|1617.85|1611.35|1621.4|1614.9|1622.6|1616.1|1615.14|1608.64|1017
1614235500000|2021-02-25 06:45:00|1621.51|1615.01|1624.34|1617.84|1624.85|1618.35|1618.72|1612.22|844
1614235800000|2021-02-25 06:50:00|1624.33|1617.83|1619.69|1613.19|1625.88|1619.38|1619.02|1612.52|968
1614236100000|2021-02-25 06:55:00|1619.66|1613.16|1622.09|1615.59|1623.6|1617.1|1619.49|1612.99|849
1614236400000|2021-02-25 07:00:00|1622.11|1615.61|1617.77|1611.27|1624.07|1617.57|1617.77|1611.27|934
1614236700000|2021-02-25 07:05:00|1617.79|1611.29|1615.37|1608.87|1621.09|1614.59|1614.67|1608.17|984
1614237000000|2021-02-25 07:10:00|1615.33|1608.83|1621.13|1614.63|1623|1616.5|1613.66|1607.16|979
1614237300000|2021-02-25 07:15:00|1621.16|1614.66|1642.31|1635.81|1642.31|1635.81|1621.16|1614.66|1026
1614237600000|2021-02-25 07:20:00|1642.38|1635.88|1648.81|1642.31|1650.68|1644.18|1637.45|1630.95|928
1614237900000|2021-02-25 07:25:00|1648.83|1642.33|1649.78|1643.28|1650.01|1643.51|1645.87|1639.37|927
1614238200000|2021-02-25 07:30:00|1649.71|1643.21|1643.2|1636.7|1649.71|1643.21|1642.57|1636.07|937
1614238500000|2021-02-25 07:35:00|1643.27|1636.77|1642.3|1635.8|1643.38|1636.88|1638.07|1631.57|977
1614238800000|2021-02-25 07:40:00|1642.39|1635.89|1641.47|1634.97|1643.24|1636.74|1639.08|1632.58|933
1614239100000|2021-02-25 07:45:00|1641.45|1634.95|1641.36|1634.86|1643.26|1636.76|1639.85|1633.35|733
1614239400000|2021-02-25 07:50:00|1641.33|1634.83|1638.26|1631.76|1643.19|1636.69|1637.42|1630.92|676
1614239700000|2021-02-25 07:55:00|1638.25|1631.75|1639.1|1632.6|1640.17|1633.67|1637.18|1630.68|601
1614240000000|2021-02-25 08:00:00|1639.09|1632.59|1630.68|1624.18|1642.69|1636.19|1630.68|1624.18|901
1614240300000|2021-02-25 08:05:00|1630.54|1624.04|1637.52|1631.02|1640.21|1633.71|1630.46|1623.96|927
1614240600000|2021-02-25 08:10:00|1637.56|1631.06|1630.02|1623.52|1637.57|1631.07|1628.08|1621.58|933
1614240900000|2021-02-25 08:15:00|1630.04|1623.54|1622.43|1615.93|1631.61|1625.11|1620.49|1613.99|1056
1614241200000|2021-02-25 08:20:00|1622.37|1615.87|1617.21|1610.71|1623.27|1616.77|1612.59|1606.09|1066
1614241500000|2021-02-25 08:25:00|1617.33|1610.83|1620.05|1613.55|1620.95|1614.45|1615.9|1609.4|1007
1614241800000|2021-02-25 08:30:00|1620.16|1613.66|1617.75|1611.25|1620.22|1613.72|1614.91|1608.41|1025
1614242100000|2021-02-25 08:35:00|1617.77|1611.27|1618.02|1611.52|1619.17|1612.67|1614.37|1607.87|915
1614242400000|2021-02-25 08:40:00|1618.01|1611.51|1619.85|1613.35|1620.89|1614.39|1617.53|1611.03|861
1614242700000|2021-02-25 08:45:00|1619.87|1613.37|1617.92|1611.42|1619.95|1613.45|1616.52|1610.02|753
1614243000000|2021-02-25 08:50:00|1617.88|1611.38|1606.84|1600.34|1618.27|1611.77|1606.61|1600.11|800
1614243300000|2021-02-25 08:55:00|1606.66|1600.16|1602.21|1595.71|1606.66|1600.16|1597.49|1590.99|1058
1614243600000|2021-02-25 09:00:00|1602.25|1595.75|1609.12|1602.62|1611.4|1604.9|1602.25|1595.75|996
1614243900000|2021-02-25 09:05:00|1609.09|1602.59|1587.7|1581.2|1610.86|1604.36|1585.07|1578.57|1037
1614244200000|2021-02-25 09:10:00|1587.67|1581.17|1593.71|1587.21|1596.06|1589.56|1586.21|1579.71|1086
1614244500000|2021-02-25 09:15:00|1593.8|1587.3|1592.66|1586.16|1596.39|1589.89|1589.44|1582.94|1077
1614244800000|2021-02-25 09:20:00|1592.65|1586.15|1587.25|1580.75|1596.54|1590.04|1586.31|1579.81|1048
1614245100000|2021-02-25 09:25:00|1587.26|1580.76|1590.37|1583.87|1593.58|1587.08|1583.29|1576.79|1064
1614245400000|2021-02-25 09:30:00|1590.36|1583.86|1591.78|1585.28|1595.94|1589.44|1588.16|1581.66|1036
1614245700000|2021-02-25 09:35:00|1591.71|1585.21|1599.47|1592.97|1599.58|1593.08|1591.71|1585.21|1014
1614246000000|2021-02-25 09:40:00|1599.46|1592.96|1594.97|1588.47|1600.02|1593.52|1588.01|1581.51|1024
1614246300000|2021-02-25 09:45:00|1594.84|1588.34|1599.96|1593.46|1604.98|1598.48|1590.8|1584.3|993
1614246600000|2021-02-25 09:50:00|1599.95|1593.45|1602.44|1595.94|1603.94|1597.44|1598.59|1592.09|979
1614246900000|2021-02-25 09:55:00|1602.48|1595.98|1601.01|1594.51|1607.38|1600.88|1600.63|1594.13|915
1614247200000|2021-02-25 10:00:00|1600.97|1594.47|1603.23|1596.73|1609.15|1602.65|1600.97|1594.47|980
1614247500000|2021-02-25 10:05:00|1603.29|1596.79|1610.02|1603.52|1610.04|1603.54|1603.29|1596.79|1002
1614247800000|2021-02-25 10:10:00|1610|1603.5|1608.13|1601.63|1610.52|1604.02|1606.83|1600.33|804
1614248100000|2021-02-25 10:15:00|1608.17|1601.67|1600.09|1593.59|1611.13|1604.63|1599.6|1593.1|886
1614248400000|2021-02-25 10:20:00|1600.12|1593.62|1606.56|1600.06|1606.56|1600.06|1594.6|1588.1|1039
1614248700000|2021-02-25 10:25:00|1606.63|1600.13|1603|1596.5|1607.62|1601.12|1602.88|1596.38|987
1614249000000|2021-02-25 10:30:00|1602.96|1596.46|1604.94|1598.44|1606.85|1600.35|1602.69|1596.19|842
1614249300000|2021-02-25 10:35:00|1604.88|1598.38|1602.8|1596.3|1605.91|1599.41|1602.78|1596.28|865
1614249600000|2021-02-25 10:40:00|1602.77|1596.27|1604.26|1597.76|1605.09|1598.59|1600.32|1593.82|893
1614249900000|2021-02-25 10:45:00|1604.3|1597.8|1616.78|1610.28|1616.92|1610.42|1604.19|1597.69|897
1614250200000|2021-02-25 10:50:00|1616.65|1610.15|1617.93|1611.43|1620.04|1613.54|1615.84|1609.34|880
1614250500000|2021-02-25 10:55:00|1617.91|1611.41|1614.85|1608.35|1619.01|1612.51|1614.4|1607.9|872
1614250800000|2021-02-25 11:00:00|1614.87|1608.37|1620.07|1613.57|1621.62|1615.12|1614.87|1608.37|926
1614251100000|2021-02-25 11:05:00|1619.98|1613.48|1621.9|1615.4|1621.93|1615.43|1617.47|1610.97|856
1614251400000|2021-02-25 11:10:00|1621.91|1615.41|1623.87|1617.37|1625.64|1619.14|1621.53|1615.03|780
1614251700000|2021-02-25 11:15:00|1623.91|1617.41|1622.19|1615.69|1626.85|1620.35|1621.07|1614.57|780
1614252000000|2021-02-25 11:20:00|1622.24|1615.74|1619.92|1613.42|1622.35|1615.85|1618.01|1611.51|762
1614252300000|2021-02-25 11:25:00|1619.93|1613.43|1615.19|1608.69|1620.51|1614.01|1615.18|1608.68|792
1614252600000|2021-02-25 11:30:00|1615.1|1608.6|1619.35|1612.85|1619.59|1613.09|1615.08|1608.58|923
1614252900000|2021-02-25 11:35:00|1619.39|1612.89|1619.47|1612.97|1619.47|1612.97|1616.83|1610.33|806
1614253200000|2021-02-25 11:40:00|1619.51|1613.01|1615.94|1609.44|1621.01|1614.51|1615.74|1609.24|758
1614253500000|2021-02-25 11:45:00|1616|1609.5|1624.31|1617.81|1624.32|1617.82|1615.87|1609.37|891
1614253800000|2021-02-25 11:50:00|1624.32|1617.82|1623.77|1617.27|1628.84|1622.34|1621.34|1614.84|926
1614254100000|2021-02-25 11:55:00|1623.76|1617.26|1626.52|1620.02|1630.81|1624.31|1622.73|1616.23|926
1614254400000|2021-02-25 12:00:00|1626.56|1620.06|1638.87|1632.37|1640.43|1633.93|1626.52|1620.02|1046
1614254700000|2021-02-25 12:05:00|1638.93|1632.43|1633.34|1626.84|1640.82|1634.32|1631.71|1625.21|1026
1614255000000|2021-02-25 12:10:00|1633.22|1626.72|1628.31|1621.81|1633.34|1626.84|1626.62|1620.12|998
1614255300000|2021-02-25 12:15:00|1628.41|1621.91|1618.88|1612.38|1628.41|1621.91|1616.91|1610.41|1005
1614255600000|2021-02-25 12:20:00|1618.89|1612.39|1624.33|1617.83|1627.62|1621.12|1618.31|1611.81|892
1614255900000|2021-02-25 12:25:00|1624.35|1617.85|1628.21|1621.71|1628.8|1622.3|1623.75|1617.25|826
1614256200000|2021-02-25 12:30:00|1628.23|1621.73|1626.55|1620.05|1631.57|1625.07|1625.05|1618.55|928
1614256500000|2021-02-25 12:35:00|1626.56|1620.06|1627.29|1620.79|1628.75|1622.25|1624.42|1617.92|974
1614256800000|2021-02-25 12:40:00|1627.27|1620.77|1629.03|1622.53|1629.05|1622.55|1626.23|1619.73|922
1614257100000|2021-02-25 12:45:00|1628.93|1622.43|1629.07|1622.57|1629.95|1623.45|1626.62|1620.12|814
1614257400000|2021-02-25 12:50:00|1629.06|1622.56|1639.72|1633.22|1641.89|1635.39|1629.02|1622.52|795
1614257700000|2021-02-25 12:55:00|1639.7|1633.2|1652.09|1645.59|1652.09|1645.59|1639.55|1633.05|1065
1614258000000|2021-02-25 13:00:00|1652.11|1645.61|1660.53|1654.03|1669.16|1662.66|1652.11|1645.61|1084
1614258300000|2021-02-25 13:05:00|1660.56|1654.06|1668.33|1661.83|1669.29|1662.79|1660.35|1653.85|1060
1614258600000|2021-02-25 13:10:00|1668.38|1661.88|1664.78|1658.28|1674.67|1668.17|1664.34|1657.84|1029
1614258900000|2021-02-25 13:15:00|1664.93|1658.43|1656.07|1649.57|1667.78|1661.28|1654.74|1648.24|1032
1614259200000|2021-02-25 13:20:00|1656.1|1649.6|1659.04|1652.54|1660.43|1653.93|1655.76|1649.26|967
1614259500000|2021-02-25 13:25:00|1659.07|1652.57|1651.73|1645.23|1659.15|1652.65|1647.81|1641.31|1019
1614259800000|2021-02-25 13:30:00|1651.75|1645.25|1645.97|1639.47|1652.06|1645.56|1640.71|1634.21|999
1614260100000|2021-02-25 13:35:00|1646.02|1639.52|1648.7|1642.2|1649.05|1642.55|1641.02|1634.52|1057
1614260400000|2021-02-25 13:40:00|1648.71|1642.21|1653.79|1647.29|1656.76|1650.26|1648.7|1642.2|1054
1614260700000|2021-02-25 13:45:00|1653.76|1647.26|1645.94|1639.44|1653.79|1647.29|1644.15|1637.65|1063
1614261000000|2021-02-25 13:50:00|1645.95|1639.45|1645.33|1638.83|1651.25|1644.75|1645.13|1638.63|1010
1614261300000|2021-02-25 13:55:00|1645.25|1638.75|1649.02|1642.52|1649.05|1642.55|1644.47|1637.97|970
1614261600000|2021-02-25 14:00:00|1649.05|1642.55|1644.64|1638.14|1656.65|1650.15|1643.75|1637.25|1051
1614261900000|2021-02-25 14:05:00|1644.74|1638.24|1649.51|1643.01|1651.76|1645.26|1644.66|1638.16|945
1614262200000|2021-02-25 14:10:00|1649.49|1642.99|1651.4|1644.9|1654.55|1648.05|1648.12|1641.62|767
1614262500000|2021-02-25 14:15:00|1651.42|1644.92|1648.72|1642.22|1652.87|1646.37|1648.53|1642.03|695
1614262800000|2021-02-25 14:20:00|1648.61|1642.11|1638.88|1632.38|1648.61|1642.11|1638.86|1632.36|701
1614263100000|2021-02-25 14:25:00|1638.92|1632.42|1631.75|1625.25|1640.81|1634.31|1630.77|1624.27|781
1614263400000|2021-02-25 14:30:00|1631.74|1625.24|1640.64|1634.14|1641.56|1635.06|1631.74|1625.24|776
1614263700000|2021-02-25 14:35:00|1640.49|1633.99|1642.15|1635.65|1645.41|1638.91|1640.47|1633.97|624
1614264000000|2021-02-25 14:40:00|1642.18|1635.68|1632.6|1626.1|1642.18|1635.68|1629.93|1623.43|717
1614264300000|2021-02-25 14:45:00|1632.46|1625.96|1636.34|1629.84|1640.17|1633.67|1631.72|1625.22|799
1614264600000|2021-02-25 14:50:00|1636.32|1629.82|1640.04|1633.54|1640.99|1634.49|1636.32|1629.82|886
1614264900000|2021-02-25 14:55:00|1640.06|1633.56|1637.87|1631.37|1641.07|1634.57|1637.4|1630.9|958
1614265200000|2021-02-25 15:00:00|1637.82|1631.32|1641.83|1635.33|1645.42|1638.92|1636.15|1629.65|1011
1614265500000|2021-02-25 15:05:00|1641.7|1635.2|1638.59|1632.09|1643.69|1637.19|1636.75|1630.25|917
1614265800000|2021-02-25 15:10:00|1638.57|1632.07|1638.28|1631.78|1642.26|1635.76|1638.23|1631.73|844
1614266100000|2021-02-25 15:15:00|1638.3|1631.8|1642.44|1635.94|1644.23|1637.73|1638.3|1631.8|787
1614266400000|2021-02-25 15:20:00|1642.42|1635.92|1640.67|1634.17|1647.6|1641.1|1640.48|1633.98|899
1614266700000|2021-02-25 15:25:00|1640.68|1634.18|1631.09|1624.59|1642.01|1635.51|1630.94|1624.44|976
1614267000000|2021-02-25 15:30:00|1631.06|1624.56|1629|1622.5|1635.09|1628.59|1629|1622.5|903
1614267300000|2021-02-25 15:35:00|1628.98|1622.48|1631.41|1624.91|1633.29|1626.79|1626.04|1619.54|1071
1614267600000|2021-02-25 15:40:00|1631.51|1625.01|1633.69|1627.19|1639.46|1632.96|1631.07|1624.57|1010
1614267900000|2021-02-25 15:45:00|1633.67|1627.17|1625.71|1619.21|1638.62|1632.12|1624.39|1617.89|1076
1614268200000|2021-02-25 15:50:00|1625.72|1619.22|1627.56|1621.06|1627.6|1621.1|1620.1|1613.6|1050
1614268500000|2021-02-25 15:55:00|1627.54|1621.04|1631.19|1624.69|1631.34|1624.84|1624.58|1618.08|1006
1614268800000|2021-02-25 16:00:00|1631.16|1624.66|1633.18|1626.68|1638.2|1631.7|1625.23|1618.73|990
1614269100000|2021-02-25 16:05:00|1633.23|1626.73|1625.77|1619.27|1633.39|1626.89|1619.86|1613.36|1068
1614269400000|2021-02-25 16:10:00|1625.85|1619.35|1636.55|1630.05|1636.65|1630.15|1625.82|1619.32|908
1614269700000|2021-02-25 16:15:00|1636.52|1630.02|1639.88|1633.38|1639.88|1633.38|1632.35|1625.85|1003
1614270000000|2021-02-25 16:20:00|1639.85|1633.35|1638.41|1631.91|1640.03|1633.53|1636.18|1629.68|970
1614270300000|2021-02-25 16:25:00|1638.36|1631.86|1634.23|1627.73|1639.8|1633.3|1633.33|1626.83|914
1614270600000|2021-02-25 16:30:00|1634.21|1627.71|1636.05|1629.55|1638.67|1632.17|1634.19|1627.69|821
1614270900000|2021-02-25 16:35:00|1635.84|1629.34|1632.51|1626.01|1636.03|1629.53|1632.47|1625.97|823
1614271200000|2021-02-25 16:40:00|1632.48|1625.98|1631.67|1625.17|1634.79|1628.29|1629.16|1622.66|935
1614271500000|2021-02-25 16:45:00|1631.71|1625.21|1625.79|1619.29|1633.74|1627.24|1625.17|1618.67|949
1614271800000|2021-02-25 16:50:00|1625.68|1619.18|1626.34|1619.84|1627.59|1621.09|1622.24|1615.74|940
1614272100000|2021-02-25 16:55:00|1626.43|1619.93|1624.91|1618.41|1628.95|1622.45|1622.34|1615.84|1041
1614272400000|2021-02-25 17:00:00|1624.88|1618.38|1615.44|1608.94|1625.75|1619.25|1612.5|1606|1037
1614272700000|2021-02-25 17:05:00|1615.45|1608.95|1609.78|1603.28|1617.53|1611.03|1608.79|1602.29|977
1614273000000|2021-02-25 17:10:00|1609.83|1603.33|1608.69|1602.19|1610.94|1604.44|1604.09|1597.59|1076
1614273300000|2021-02-25 17:15:00|1608.71|1602.21|1611.61|1605.11|1612.98|1606.48|1601.09|1594.59|1093
1614273600000|2021-02-25 17:20:00|1611.52|1605.02|1609.52|1603.02|1615.43|1608.93|1609.48|1602.98|1028
1614273900000|2021-02-25 17:25:00|1609.51|1603.01|1600.56|1594.06|1610.16|1603.66|1600.2|1593.7|1059
1614274200000|2021-02-25 17:30:00|1600.71|1594.21|1600.3|1593.8|1603.94|1597.44|1594.61|1588.11|1062
1614274500000|2021-02-25 17:35:00|1600.46|1593.96|1603.04|1596.54|1606.74|1600.24|1598.68|1592.18|1087
1614274800000|2021-02-25 17:40:00|1603.07|1596.57|1594.29|1587.79|1603.07|1596.57|1593.8|1587.3|1031
1614275100000|2021-02-25 17:45:00|1594.25|1587.75|1599.2|1592.7|1601.34|1594.84|1594.25|1587.75|957
1614275400000|2021-02-25 17:50:00|1599.42|1592.92|1590.89|1584.39|1600.02|1593.52|1590.89|1584.39|969
1614275700000|2021-02-25 17:55:00|1590.87|1584.37|1595.38|1588.88|1595.38|1588.88|1587.99|1581.49|1088
1614276000000|2021-02-25 18:00:00|1595.32|1588.82|1598.06|1591.56|1602.07|1595.57|1591.3|1584.8|1086
1614276300000|2021-02-25 18:05:00|1598.01|1591.51|1606.04|1599.54|1606.79|1600.29|1595.75|1589.25|1034
1614276600000|2021-02-25 18:10:00|1606.07|1599.57|1600.9|1594.4|1606.14|1599.64|1599.48|1592.98|966
1614276900000|2021-02-25 18:15:00|1601.25|1594.75|1601.5|1595|1602.01|1595.51|1598.77|1592.27|923
1614277200000|2021-02-25 18:20:00|1601.55|1595.05|1602.21|1595.71|1606.76|1600.26|1601.55|1595.05|930
1614277500000|2021-02-25 18:25:00|1602.2|1595.7|1599.63|1593.13|1605.55|1599.05|1596.59|1590.09|948
1614277800000|2021-02-25 18:30:00|1599.57|1593.07|1590.4|1583.9|1599.58|1593.08|1587.97|1581.47|994
1614278100000|2021-02-25 18:35:00|1590.41|1583.91|1589.99|1583.49|1591.75|1585.25|1585.53|1579.03|883
1614278400000|2021-02-25 18:40:00|1589.98|1583.48|1589.09|1582.59|1596.16|1589.66|1587.08|1580.58|979
1614278700000|2021-02-25 18:45:00|1589.12|1582.62|1592.52|1586.02|1593.05|1586.55|1584.79|1578.29|971
1614279000000|2021-02-25 18:50:00|1592.49|1585.99|1579.61|1573.11|1592.89|1586.39|1575.87|1569.37|1015
1614279300000|2021-02-25 18:55:00|1579.74|1573.24|1583.46|1576.96|1584.19|1577.69|1575.77|1569.27|1077
1614279600000|2021-02-25 19:00:00|1583.29|1576.79|1586.94|1580.44|1587.3|1580.8|1570.62|1564.12|1083
1614279900000|2021-02-25 19:05:00|1587.01|1580.51|1593.39|1586.89|1594.22|1587.72|1586.84|1580.34|944
1614280200000|2021-02-25 19:10:00|1593.35|1586.85|1581.97|1575.47|1593.4|1586.9|1580.8|1574.3|989
1614280500000|2021-02-25 19:15:00|1581.89|1575.39|1588.36|1581.86|1588.37|1581.87|1575.84|1569.34|1097
1614280800000|2021-02-25 19:20:00|1588.34|1581.84|1587.56|1581.06|1593.85|1587.35|1585.63|1579.13|1016
1614281100000|2021-02-25 19:25:00|1587.55|1581.05|1590.22|1583.72|1593.38|1586.88|1582.68|1576.18|1058
1614281400000|2021-02-25 19:30:00|1590.17|1583.67|1593.75|1587.25|1597.36|1590.86|1589.36|1582.86|1026
1614281700000|2021-02-25 19:35:00|1593.67|1587.17|1592.24|1585.74|1596.24|1589.74|1591.96|1585.46|891
1614282000000|2021-02-25 19:40:00|1592.28|1585.78|1593.64|1587.14|1596.14|1589.64|1590.07|1583.57|890
1614282300000|2021-02-25 19:45:00|1593.63|1587.13|1591.64|1585.14|1594.32|1587.82|1591.57|1585.07|816
1614282600000|2021-02-25 19:50:00|1591.72|1585.22|1592.37|1585.87|1597.95|1591.45|1591.63|1585.13|822
1614282900000|2021-02-25 19:55:00|1592.36|1585.86|1589.48|1582.98|1592.36|1585.86|1588.96|1582.46|845
1614283200000|2021-02-25 20:00:00|1589.45|1582.95|1584.83|1578.33|1590.62|1584.12|1583.71|1577.21|1013
1614283500000|2021-02-25 20:05:00|1584.8|1578.3|1569.03|1562.53|1585.23|1578.73|1569.03|1562.53|1000
1614283800000|2021-02-25 20:10:00|1569.07|1562.57|1567.56|1561.06|1573.26|1566.76|1565.99|1559.49|1037
1614284100000|2021-02-25 20:15:00|1567.6|1561.1|1569.41|1562.91|1572.58|1566.08|1566.34|1559.84|970
1614284400000|2021-02-25 20:20:00|1569.45|1562.95|1585.59|1579.09|1587.33|1580.83|1569.09|1562.59|927
1614284700000|2021-02-25 20:25:00|1585.58|1579.08|1577.18|1570.68|1590.17|1583.67|1575.56|1569.06|915
1614285000000|2021-02-25 20:30:00|1577.15|1570.65|1568.93|1562.43|1580.83|1574.33|1567.53|1561.03|1021
1614285300000|2021-02-25 20:35:00|1569.06|1562.56|1562.91|1556.41|1569.97|1563.47|1561.62|1555.12|1098
1614285600000|2021-02-25 20:40:00|1563.13|1556.63|1567.51|1561.01|1570.15|1563.65|1561.36|1554.86|1094
1614285900000|2021-02-25 20:45:00|1567.52|1561.02|1567.5|1561|1569.04|1562.54|1564.69|1558.19|1062
1614286200000|2021-02-25 20:50:00|1567.53|1561.03|1573.18|1566.68|1576.16|1569.66|1567.38|1560.88|1002
1614286500000|2021-02-25 20:55:00|1573.19|1566.69|1578.74|1572.24|1579.65|1573.15|1569.02|1562.52|1071
1614286800000|2021-02-25 21:00:00|1578.49|1571.99|1576.11|1569.61|1580.7|1574.2|1574.39|1567.89|1015
1614287100000|2021-02-25 21:05:00|1576.1|1569.6|1573.74|1567.24|1576.86|1570.36|1569.9|1563.4|985
1614287400000|2021-02-25 21:10:00|1573.59|1567.09|1573.48|1566.98|1577.17|1570.67|1572|1565.5|894
1614287700000|2021-02-25 21:15:00|1573.49|1566.99|1564.16|1557.66|1576.67|1570.17|1563.26|1556.76|1020
1614288000000|2021-02-25 21:20:00|1564.15|1557.65|1582.97|1576.47|1585.35|1578.85|1562.28|1555.78|1050
1614288300000|2021-02-25 21:25:00|1583.15|1576.65|1572.88|1566.38|1584.36|1577.86|1571.89|1565.39|842
1614288600000|2021-02-25 21:30:00|1572.86|1566.36|1561.75|1555.25|1572.89|1566.39|1561.22|1554.72|992
1614288900000|2021-02-25 21:35:00|1561.72|1555.22|1556.92|1550.42|1561.85|1555.35|1554.02|1547.52|1080
1614289200000|2021-02-25 21:40:00|1557.26|1550.76|1548.98|1542.48|1557.96|1551.46|1546.49|1539.99|1095
1614289500000|2021-02-25 21:45:00|1549.03|1542.53|1533.19|1526.69|1549.03|1542.53|1533.19|1526.69|1110
1614289800000|2021-02-25 21:50:00|1533.2|1526.7|1534.84|1528.34|1541.19|1534.69|1530.28|1523.78|1108
1614290100000|2021-02-25 21:55:00|1534.89|1528.39|1527.37|1520.87|1537.6|1531.1|1527.23|1520.73|935
1614290400000|2021-02-25 22:00:00|1527.4|1520.9|1522.51|1516.01|1535.05|1528.55|1522.51|1516.01|1022
1614290700000|2021-02-25 22:05:00|1522.53|1516.03|1503.65|1497.15|1522.86|1516.36|1503.59|1497.09|945
1614291000000|2021-02-25 22:10:00|1503.64|1497.14|1521.61|1515.11|1526.22|1519.72|1502.08|1495.58|890
1614291300000|2021-02-25 22:15:00|1521.5|1515|1524.61|1518.11|1529.91|1523.41|1508.87|1502.37|969
1614291600000|2021-02-25 22:20:00|1524.72|1518.22|1531.12|1524.62|1531.14|1524.64|1524.61|1518.11|678
1614291900000|2021-02-25 22:25:00|1531.27|1524.77|1539.01|1532.51|1539.99|1533.49|1531.27|1524.77|613
1614292200000|2021-02-25 22:30:00|1539|1532.5|1540.82|1534.32|1547.06|1540.56|1534.52|1528.02|879
1614292500000|2021-02-25 22:35:00|1540.81|1534.31|1535.93|1529.43|1540.96|1534.46|1535.07|1528.57|720
1614292800000|2021-02-25 22:40:00|1535.88|1529.38|1525.09|1518.59|1536.23|1529.73|1524.26|1517.76|802
1614293100000|2021-02-25 22:45:00|1525|1518.5|1516.12|1509.62|1525.13|1518.63|1509.38|1502.88|1008
1614293400000|2021-02-25 22:50:00|1516.2|1509.7|1526.45|1519.95|1529.73|1523.23|1515.16|1508.66|1054
1614293700000|2021-02-25 22:55:00|1526.5|1520|1518.84|1512.34|1527.8|1521.3|1514.9|1508.4|906
1614294000000|2021-02-25 23:00:00|1518.76|1512.26|1514.54|1508.04|1518.76|1512.26|1504.27|1497.77|1036
1614294300000|2021-02-25 23:05:00|1514.48|1507.98|1509.17|1502.67|1516.26|1509.76|1502.56|1496.06|1042
1614294600000|2021-02-25 23:10:00|1509.12|1502.62|1513.07|1506.57|1513.67|1507.17|1503.7|1497.2|1033
1614294900000|2021-02-25 23:15:00|1513.09|1506.59|1521.19|1514.69|1526.94|1520.44|1510|1503.5|1104
1614295200000|2021-02-25 23:20:00|1521.12|1514.62|1529.7|1523.2|1532.29|1525.79|1521.12|1514.62|1129
1614295500000|2021-02-25 23:25:00|1529.73|1523.23|1520.52|1514.02|1529.73|1523.23|1518.8|1512.3|1031
1614295800000|2021-02-25 23:30:00|1520.43|1513.93|1510.26|1503.76|1524.22|1517.72|1510.2|1503.7|981
1614296100000|2021-02-25 23:35:00|1509.72|1503.22|1488.94|1482.44|1510.51|1504.01|1488.94|1482.44|1133
1614296400000|2021-02-25 23:40:00|1488.77|1482.27|1480.2|1473.7|1495.83|1489.33|1479.29|1472.79|1140
1614296700000|2021-02-25 23:45:00|1480.23|1473.73|1469.89|1463.39|1488.14|1481.64|1465.55|1459.05|1140
1614297000000|2021-02-25 23:50:00|1470.84|1464.34|1476.84|1470.34|1487.06|1480.56|1462.21|1455.71|1104
1614297300000|2021-02-25 23:55:00|1476.54|1470.04|1483.94|1477.44|1487.36|1480.86|1468.67|1462.17|1138
1614297600000|2021-02-26 00:00:00|1484.05|1477.55|1490.88|1484.38|1491.42|1484.92|1474.84|1468.34|1123
1614297900000|2021-02-26 00:05:00|1490.99|1484.49|1501.32|1494.82|1501.32|1494.82|1478.51|1472.01|1116
1614298200000|2021-02-26 00:10:00|1501.6|1495.1|1512.5|1506|1515.3|1508.8|1495.28|1488.78|1113
1614298500000|2021-02-26 00:15:00|1513.04|1506.54|1489.74|1483.24|1517.48|1510.98|1488.87|1482.37|1122
1614298800000|2021-02-26 00:20:00|1489.75|1483.25|1484.11|1477.61|1494.67|1488.17|1476.45|1469.95|1134
1614299100000|2021-02-26 00:25:00|1483.93|1477.43|1468.49|1461.99|1485.25|1478.75|1468.33|1461.83|1138
1614299400000|2021-02-26 00:30:00|1468.5|1462|1461.12|1454.62|1468.84|1462.34|1455.44|1448.94|1129
1614299700000|2021-02-26 00:35:00|1461.36|1454.86|1460.91|1454.41|1463.26|1456.76|1452.3|1445.8|1107
1614300000000|2021-02-26 00:40:00|1461.11|1454.61|1463.18|1456.68|1471.9|1465.4|1451.44|1444.94|1132
1614300300000|2021-02-26 00:45:00|1462.64|1456.14|1473.58|1467.08|1475.1|1468.6|1457.04|1450.54|1125
1614300600000|2021-02-26 00:50:00|1473.52|1467.02|1477.94|1471.44|1479.46|1472.96|1467.44|1460.94|1139
1614300900000|2021-02-26 00:55:00|1477.97|1471.47|1482.06|1475.56|1482.5|1476|1468.71|1462.21|1136
1614301200000|2021-02-26 01:00:00|1482.01|1475.51|1492.07|1485.57|1494.02|1487.52|1474.98|1468.48|1135
1614301500000|2021-02-26 01:05:00|1492.2|1485.7|1476.27|1469.77|1492.44|1485.94|1475.32|1468.82|1132
1614301800000|2021-02-26 01:10:00|1476.28|1469.78|1490.85|1484.35|1490.85|1484.35|1475.93|1469.43|1134
1614302100000|2021-02-26 01:15:00|1490.82|1484.32|1492.7|1486.2|1496.79|1490.29|1483.28|1476.78|1114
1614302400000|2021-02-26 01:20:00|1492.75|1486.25|1497.21|1490.71|1501.6|1495.1|1491.54|1485.04|1074
1614302700000|2021-02-26 01:25:00|1497.06|1490.56|1496.25|1489.75|1502.04|1495.54|1493.81|1487.31|1121
1614303000000|2021-02-26 01:30:00|1496.17|1489.67|1488.91|1482.41|1499.92|1493.42|1488.9|1482.4|1098
1614303300000|2021-02-26 01:35:00|1488.88|1482.38|1484.59|1478.09|1492.83|1486.33|1481.17|1474.67|1110
1614303600000|2021-02-26 01:40:00|1484.62|1478.12|1487.87|1481.37|1493.85|1487.35|1484.48|1477.98|1075
1614303900000|2021-02-26 01:45:00|1487.86|1481.36|1477.31|1470.81|1487.86|1481.36|1475.38|1468.88|1110
1614304200000|2021-02-26 01:50:00|1477.58|1471.08|1468.98|1462.48|1477.73|1471.23|1467.09|1460.59|1118
1614304500000|2021-02-26 01:55:00|1468.67|1462.17|1474.89|1468.39|1476.5|1470|1467.91|1461.41|1118
1614304800000|2021-02-26 02:00:00|1474.93|1468.43|1471.75|1465.25|1477.4|1470.9|1463.56|1457.06|1016
1614305100000|2021-02-26 02:05:00|1471.98|1465.48|1484.9|1478.4|1489.51|1483.01|1471.98|1465.48|1066
1614305400000|2021-02-26 02:10:00|1484.79|1478.29|1488.24|1481.74|1489.89|1483.39|1482.19|1475.69|1101
1614305700000|2021-02-26 02:15:00|1489.01|1482.51|1489.02|1482.52|1496.74|1490.24|1487.67|1481.17|1076
1614306000000|2021-02-26 02:20:00|1488.84|1482.34|1489.66|1483.16|1491.15|1484.65|1483.08|1476.58|1089
1614306300000|2021-02-26 02:25:00|1489.62|1483.12|1496.56|1490.06|1496.63|1490.13|1487.17|1480.67|1081
1614306600000|2021-02-26 02:30:00|1496.61|1490.11|1490.08|1483.58|1496.63|1490.13|1487.48|1480.98|1068
1614306900000|2021-02-26 02:35:00|1489.98|1483.48|1485.22|1478.72|1490.15|1483.65|1482.14|1475.64|1080
1614307200000|2021-02-26 02:40:00|1485.23|1478.73|1504.43|1497.93|1505.58|1499.08|1484.6|1478.1|1002
1614307500000|2021-02-26 02:45:00|1504.35|1497.85|1497.51|1491.01|1504.4|1497.9|1497.41|1490.91|864
1614307800000|2021-02-26 02:50:00|1497.49|1490.99|1492.8|1486.3|1498.76|1492.26|1491.26|1484.76|944
1614308100000|2021-02-26 02:55:00|1492.65|1486.15|1491.54|1485.04|1493.87|1487.37|1490.52|1484.02|953
1614308400000|2021-02-26 03:00:00|1491.58|1485.08|1486.94|1480.44|1497.63|1491.13|1486.22|1479.72|1075
1614308700000|2021-02-26 03:05:00|1486.97|1480.47|1485.89|1479.39|1487.01|1480.51|1480.52|1474.02|1058
1614309000000|2021-02-26 03:10:00|1485.84|1479.34|1477.54|1471.04|1489.84|1483.34|1477.54|1471.04|1092
1614309300000|2021-02-26 03:15:00|1477.64|1471.14|1480.3|1473.8|1488.4|1481.9|1477.11|1470.61|1099
1614309600000|2021-02-26 03:20:00|1480.31|1473.81|1484.73|1478.23|1484.78|1478.28|1479|1472.5|1040
1614309900000|2021-02-26 03:25:00|1484.72|1478.22|1491.23|1484.73|1491.37|1484.87|1478.84|1472.34|1001
1614310200000|2021-02-26 03:30:00|1491.24|1484.74|1491.99|1485.49|1497.69|1491.19|1489.54|1483.04|1028
1614310500000|2021-02-26 03:35:00|1491.9|1485.4|1483.78|1477.28|1492.21|1485.71|1482.82|1476.32|976
1614310800000|2021-02-26 03:40:00|1483.81|1477.31|1489.1|1482.6|1494.7|1488.2|1482.81|1476.31|1052
1614311100000|2021-02-26 03:45:00|1489.24|1482.74|1492.64|1486.14|1497.25|1490.75|1487.29|1480.79|1029
1614311400000|2021-02-26 03:50:00|1492.59|1486.09|1496.93|1490.43|1497.67|1491.17|1491.04|1484.54|921
1614311700000|2021-02-26 03:55:00|1496.96|1490.46|1495.27|1488.77|1497.71|1491.21|1494.09|1487.59|965
1614312000000|2021-02-26 04:00:00|1495.26|1488.76|1510.11|1503.61|1510.13|1503.63|1495.26|1488.76|975
1614312300000|2021-02-26 04:05:00|1510.04|1503.54|1520.78|1514.28|1522.61|1516.11|1509.77|1503.27|1072
1614312600000|2021-02-26 04:10:00|1520.81|1514.31|1518.12|1511.62|1522.77|1516.27|1515.28|1508.78|997
1614312900000|2021-02-26 04:15:00|1518.13|1511.63|1518.35|1511.85|1521.17|1514.67|1514.12|1507.62|989
1614313200000|2021-02-26 04:20:00|1518.39|1511.89|1528.46|1521.96|1529.99|1523.49|1517|1510.5|766
1614313500000|2021-02-26 04:25:00|1528.39|1521.89|1525.5|1519|1531.81|1525.31|1524.59|1518.09|1034
1614313800000|2021-02-26 04:30:00|1525.47|1518.97|1523.4|1516.9|1526.8|1520.3|1520.82|1514.32|959
1614314100000|2021-02-26 04:35:00|1523.31|1516.81|1518.71|1512.21|1523.42|1516.92|1517.95|1511.45|884
1614314400000|2021-02-26 04:40:00|1518.72|1512.22|1517.58|1511.08|1519.77|1513.27|1515.2|1508.7|962
1614314700000|2021-02-26 04:45:00|1517.59|1511.09|1511.88|1505.38|1518.29|1511.79|1508.99|1502.49|978
1614315000000|2021-02-26 04:50:00|1511.94|1505.44|1509.5|1503|1511.94|1505.44|1504.66|1498.16|980
1614315300000|2021-02-26 04:55:00|1509.49|1502.99|1506.65|1500.15|1509.87|1503.37|1502.79|1496.29|970
1614315600000|2021-02-26 05:00:00|1506.57|1500.07|1503.6|1497.1|1515.25|1508.75|1503|1496.5|982
1614315900000|2021-02-26 05:05:00|1503.62|1497.12|1501.65|1495.15|1504.21|1497.71|1494.63|1488.13|1079
1614316200000|2021-02-26 05:10:00|1501.66|1495.16|1490.56|1484.06|1502.13|1495.63|1490|1483.5|1105
1614316500000|2021-02-26 05:15:00|1490.55|1484.05|1485.32|1478.82|1495.15|1488.65|1483.95|1477.45|1105
1614316800000|2021-02-26 05:20:00|1485.42|1478.92|1498.49|1491.99|1498.49|1491.99|1485.37|1478.87|1072
1614317100000|2021-02-26 05:25:00|1498.44|1491.94|1490.37|1483.87|1499.87|1493.37|1489.04|1482.54|1089
1614317400000|2021-02-26 05:30:00|1490.35|1483.85|1486.1|1479.6|1496.39|1489.89|1484.1|1477.6|1078
1614317700000|2021-02-26 05:35:00|1486.19|1479.69|1477.99|1471.49|1487.28|1480.78|1475.96|1469.46|1112
1614318000000|2021-02-26 05:40:00|1477.68|1471.18|1473.61|1467.11|1478.58|1472.08|1473.44|1466.94|1063
1614318300000|2021-02-26 05:45:00|1473.56|1467.06|1469.9|1463.4|1478.57|1472.07|1466.27|1459.77|1076
1614318600000|2021-02-26 05:50:00|1469.77|1463.27|1460|1453.5|1471.93|1465.43|1457.81|1451.31|1136
1614318900000|2021-02-26 05:55:00|1459.87|1453.37|1453.02|1446.52|1466.34|1459.84|1452.7|1446.2|1112
1614319200000|2021-02-26 06:00:00|1453.01|1446.51|1464.94|1458.44|1468.04|1461.54|1452.73|1446.23|1101
1614319500000|2021-02-26 06:05:00|1465.02|1458.52|1470.65|1464.15|1474.04|1467.54|1465.02|1458.52|1075
1614319800000|2021-02-26 06:10:00|1470.62|1464.12|1466.28|1459.78|1474.81|1468.31|1463.89|1457.39|1067
1614320100000|2021-02-26 06:15:00|1466.18|1459.68|1473.46|1466.96|1476.28|1469.78|1461.87|1455.37|1081
1614320400000|2021-02-26 06:20:00|1473.34|1466.84|1471.64|1465.14|1474.1|1467.6|1467.72|1461.22|1080
1614320700000|2021-02-26 06:25:00|1471.61|1465.11|1457.44|1450.94|1471.61|1465.11|1455.3|1448.8|1126
1614321000000|2021-02-26 06:30:00|1457.62|1451.12|1464.47|1457.97|1469.3|1462.8|1453.53|1447.03|1076
1614321300000|2021-02-26 06:35:00|1464.58|1458.08|1467.05|1460.55|1471.26|1464.76|1460.66|1454.16|1010
1614321600000|2021-02-26 06:40:00|1467.07|1460.57|1461.97|1455.47|1469.1|1462.6|1461.06|1454.56|1087
1614321900000|2021-02-26 06:45:00|1462|1455.5|1473.14|1466.64|1473.24|1466.74|1459.71|1453.21|1021
1614322200000|2021-02-26 06:50:00|1473.24|1466.74|1469.1|1462.6|1475.33|1468.83|1467.02|1460.52|1032
1614322500000|2021-02-26 06:55:00|1469|1462.5|1464.95|1458.45|1472.21|1465.71|1464.16|1457.66|1061
1614322800000|2021-02-26 07:00:00|1465.11|1458.61|1472.75|1466.25|1474.08|1467.58|1464.19|1457.69|1081
1614323100000|2021-02-26 07:05:00|1472.77|1466.27|1470.9|1464.4|1473.69|1467.19|1469.24|1462.74|1008
1614323400000|2021-02-26 07:10:00|1470.94|1464.44|1459.82|1453.32|1471.22|1464.72|1459.51|1453.01|951
1614323700000|2021-02-26 07:15:00|1460.06|1453.56|1431.33|1424.83|1461.01|1454.51|1428.2|1421.7|1076
1614324000000|2021-02-26 07:20:00|1431.15|1424.65|1424.86|1418.36|1432.7|1426.2|1419.85|1413.35|1135
1614324300000|2021-02-26 07:25:00|1424.74|1418.24|1434.61|1428.11|1434.61|1428.11|1423.81|1417.31|1141
1614324600000|2021-02-26 07:30:00|1434.65|1428.15|1428.41|1421.91|1443.02|1436.52|1426.64|1420.14|1074
1614324900000|2021-02-26 07:35:00|1428.25|1421.75|1417.84|1411.34|1428.86|1422.36|1415.34|1408.84|1133
1614325200000|2021-02-26 07:40:00|1417.91|1411.41|1409.38|1402.88|1420.76|1414.26|1405.18|1398.68|1142
1614325500000|2021-02-26 07:45:00|1410.02|1403.52|1416.33|1409.83|1418.9|1412.4|1404.5|1398|1095
1614325800000|2021-02-26 07:50:00|1416.32|1409.82|1410.78|1404.28|1419.36|1412.86|1407.83|1401.33|1012
1614326100000|2021-02-26 07:55:00|1411.04|1404.54|1428.1|1421.6|1429.2|1422.7|1410.1|1403.6|924
1614326400000|2021-02-26 08:00:00|1429.06|1422.56|1438.04|1431.54|1442.94|1436.44|1429.06|1422.56|991
1614326700000|2021-02-26 08:05:00|1438.16|1431.66|1443.23|1436.73|1445.42|1438.92|1435.64|1429.14|915
1614327000000|2021-02-26 08:10:00|1443.22|1436.72|1446.63|1440.13|1446.7|1440.2|1439.37|1432.87|934
1614327300000|2021-02-26 08:15:00|1446.81|1440.31|1445.72|1439.22|1450.51|1444.01|1443.69|1437.19|972
1614327600000|2021-02-26 08:20:00|1445.76|1439.26|1453.96|1447.46|1454.21|1447.71|1440.2|1433.7|975
1614327900000|2021-02-26 08:25:00|1453.94|1447.44|1460.16|1453.66|1463.49|1456.99|1448.57|1442.07|993
1614328200000|2021-02-26 08:30:00|1460.17|1453.67|1461.18|1454.68|1461.4|1454.9|1458.89|1452.39|91
1614328500000|2021-02-26 08:35:00|1466.39|1459.89|1459.13|1452.63|1466.7|1460.2|1457.49|1450.99|933
1614328800000|2021-02-26 08:40:00|1459.06|1452.56|1457.78|1451.28|1459.3|1452.8|1453.53|1447.03|970
1614329100000|2021-02-26 08:45:00|1457.76|1451.26|1456.65|1450.15|1463.08|1456.58|1456.65|1450.15|956
1614329400000|2021-02-26 08:50:00|1456.64|1450.14|1460.42|1453.92|1462.16|1455.66|1454.84|1448.34|1047
1614329700000|2021-02-26 08:55:00|1460.52|1454.02|1458.81|1452.31|1462.35|1455.85|1457.13|1450.63|969
1614330000000|2021-02-26 09:00:00|1458.94|1452.44|1451.07|1444.57|1462.26|1455.76|1445.84|1439.34|1090
1614330300000|2021-02-26 09:05:00|1451.06|1444.56|1475.16|1468.66|1478.21|1471.71|1450.02|1443.52|1079
1614330600000|2021-02-26 09:10:00|1475.36|1468.86|1477.51|1471.01|1486.06|1479.56|1475.18|1468.68|1135
1614330900000|2021-02-26 09:15:00|1477.64|1471.14|1468.3|1461.8|1477.64|1471.14|1465.85|1459.35|1061
1614331200000|2021-02-26 09:20:00|1468.28|1461.78|1466.71|1460.21|1471.23|1464.73|1461.24|1454.74|1049
1614331500000|2021-02-26 09:25:00|1466.55|1460.05|1462.85|1456.35|1468.59|1462.09|1462.56|1456.06|1023
1614331800000|2021-02-26 09:30:00|1462.84|1456.34|1464.24|1457.74|1466.4|1459.9|1460.47|1453.97|1064
1614332100000|2021-02-26 09:35:00|1464.2|1457.7|1470.71|1464.21|1472.55|1466.05|1463.15|1456.65|1059
1614332400000|2021-02-26 09:40:00|1470.66|1464.16|1467.75|1461.25|1470.89|1464.39|1463.62|1457.12|1025
1614332700000|2021-02-26 09:45:00|1467.66|1461.16|1481.83|1475.33|1481.88|1475.38|1465.33|1458.83|1073
1614333000000|2021-02-26 09:50:00|1481.79|1475.29|1483.44|1476.94|1484.72|1478.22|1477.13|1470.63|1055
1614333300000|2021-02-26 09:55:00|1483.55|1477.05|1480.51|1474.01|1484.86|1478.36|1478.25|1471.75|1074
1614333600000|2021-02-26 10:00:00|1480.36|1473.86|1475.25|1468.75|1481.79|1475.29|1473.98|1467.48|1058
1614333900000|2021-02-26 10:05:00|1475.3|1468.8|1477.43|1470.93|1477.69|1471.19|1472.05|1465.55|1048
1614334200000|2021-02-26 10:10:00|1477.46|1470.96|1473|1466.5|1481.58|1475.08|1472.84|1466.34|1065
1614334500000|2021-02-26 10:15:00|1473.02|1466.52|1469.94|1463.44|1475.45|1468.95|1467.44|1460.94|1056
1614334800000|2021-02-26 10:20:00|1469.97|1463.47|1484.59|1478.09|1485.25|1478.75|1469.93|1463.43|1056
1614335100000|2021-02-26 10:25:00|1484.21|1477.71|1480.12|1473.62|1487.59|1481.09|1479.84|1473.34|1016
1614335400000|2021-02-26 10:30:00|1480.42|1473.92|1483.91|1477.41|1490.04|1483.54|1476.91|1470.41|1046
1614335700000|2021-02-26 10:35:00|1483.88|1477.38|1485.24|1478.74|1488.25|1481.75|1483.44|1476.94|1003
1614336000000|2021-02-26 10:40:00|1485.28|1478.78|1486.85|1480.35|1491.64|1485.14|1484.37|1477.87|994
1614336300000|2021-02-26 10:45:00|1486.84|1480.34|1485.21|1478.71|1491.33|1484.83|1483.5|1477|1007
1614336600000|2021-02-26 10:50:00|1485.19|1478.69|1484.18|1477.68|1485.68|1479.18|1481.66|1475.16|948
1614336900000|2021-02-26 10:55:00|1484.16|1477.66|1490|1483.5|1490.09|1483.59|1484.01|1477.51|965
1614337200000|2021-02-26 11:00:00|1490.08|1483.58|1492.86|1486.36|1492.95|1486.45|1487.31|1480.81|951
1614337500000|2021-02-26 11:05:00|1492.89|1486.39|1491.33|1484.83|1497.11|1490.61|1491.2|1484.7|984
1614337800000|2021-02-26 11:10:00|1491.28|1484.78|1483.1|1476.6|1491.28|1484.78|1483|1476.5|915
1614338100000|2021-02-26 11:15:00|1483.32|1476.82|1479.82|1473.32|1485.43|1478.93|1479.71|1473.21|926
1614338400000|2021-02-26 11:20:00|1479.8|1473.3|1466.65|1460.15|1480.58|1474.08|1466.65|1460.15|1015
1614338700000|2021-02-26 11:25:00|1466.69|1460.19|1463.77|1457.27|1469.98|1463.48|1460.31|1453.81|1098
1614339000000|2021-02-26 11:30:00|1463.72|1457.22|1466|1459.5|1469.22|1462.72|1463.45|1456.95|1081
1614339300000|2021-02-26 11:35:00|1465.95|1459.45|1468.73|1462.23|1470.27|1463.77|1462.62|1456.12|1004
1614339600000|2021-02-26 11:40:00|1468.69|1462.19|1458.8|1452.3|1469.27|1462.77|1455.74|1449.24|1117
1614339900000|2021-02-26 11:45:00|1458.88|1452.38|1465.13|1458.63|1466.2|1459.7|1457.31|1450.81|1053
1614340200000|2021-02-26 11:50:00|1465.16|1458.66|1479.15|1472.65|1479.3|1472.8|1465.16|1458.66|997
1614340500000|2021-02-26 11:55:00|1479.12|1472.62|1486.21|1479.71|1486.62|1480.12|1478.37|1471.87|1100
1614340800000|2021-02-26 12:00:00|1486.11|1479.61|1493.96|1487.46|1495.89|1489.39|1486.11|1479.61|1054
1614341100000|2021-02-26 12:05:00|1493.94|1487.44|1484.37|1477.87|1494.72|1488.22|1484.27|1477.77|1074
1614341400000|2021-02-26 12:10:00|1484.36|1477.86|1484.5|1478|1489.55|1483.05|1482.23|1475.73|1001
1614341700000|2021-02-26 12:15:00|1484.52|1478.02|1493.09|1486.59|1496.6|1490.1|1483.72|1477.22|1032
1614342000000|2021-02-26 12:20:00|1493.08|1486.58|1497.54|1491.04|1499.23|1492.73|1490.61|1484.11|1052
1614342300000|2021-02-26 12:25:00|1497.53|1491.03|1496.92|1490.42|1498.85|1492.35|1495.36|1488.86|977
1614342600000|2021-02-26 12:30:00|1496.91|1490.41|1496.38|1489.88|1499.47|1492.97|1495.07|1488.57|923
1614342900000|2021-02-26 12:35:00|1496.4|1489.9|1493.78|1487.28|1496.42|1489.92|1489.7|1483.2|1004
1614343200000|2021-02-26 12:40:00|1493.75|1487.25|1496.65|1490.15|1498.43|1491.93|1492.22|1485.72|1001
1614343500000|2021-02-26 12:45:00|1496.67|1490.17|1489.58|1483.08|1496.86|1490.36|1486.78|1480.28|898
1614343800000|2021-02-26 12:50:00|1489.59|1483.09|1485.3|1478.8|1492.03|1485.53|1483.3|1476.8|1066
1614344100000|2021-02-26 12:55:00|1485.31|1478.81|1487.23|1480.73|1489.13|1482.63|1484.7|1478.2|870
1614344400000|2021-02-26 13:00:00|1487.24|1480.74|1481.63|1475.13|1492.99|1486.49|1480.99|1474.49|972
1614344700000|2021-02-26 13:05:00|1481.54|1475.04|1472.47|1465.97|1481.96|1475.46|1470.88|1464.38|1066
1614345000000|2021-02-26 13:10:00|1472.7|1466.2|1469.35|1462.85|1472.74|1466.24|1465.14|1458.64|1071
1614345300000|2021-02-26 13:15:00|1469.45|1462.95|1471.61|1465.11|1473.54|1467.04|1468.69|1462.19|1036
1614345600000|2021-02-26 13:20:00|1471.7|1465.2|1469.26|1462.76|1472.41|1465.91|1466.56|1460.06|1030
1614345900000|2021-02-26 13:25:00|1469.25|1462.75|1464.65|1458.15|1469.32|1462.82|1464.14|1457.64|1095
1614346200000|2021-02-26 13:30:00|1464.84|1458.34|1471.26|1464.76|1472.85|1466.35|1463.67|1457.17|1094
1614346500000|2021-02-26 13:35:00|1471.31|1464.81|1470.18|1463.68|1474.68|1468.18|1469.62|1463.12|1034
1614346800000|2021-02-26 13:40:00|1470.2|1463.7|1467.57|1461.07|1471.56|1465.06|1465.48|1458.98|1067
1614347100000|2021-02-26 13:45:00|1467.55|1461.05|1479.27|1472.77|1479.98|1473.48|1467.55|1461.05|986
1614347400000|2021-02-26 13:50:00|1479.3|1472.8|1478.94|1472.44|1481.8|1475.3|1475.53|1469.03|1022
1614347700000|2021-02-26 13:55:00|1478.93|1472.43|1463.5|1457|1479.24|1472.74|1462.37|1455.87|1009
1614348000000|2021-02-26 14:00:00|1463.48|1456.98|1479.55|1473.05|1480.68|1474.18|1461.55|1455.05|1104
1614348300000|2021-02-26 14:05:00|1479.51|1473.01|1480.08|1473.58|1483.8|1477.3|1477.02|1470.52|982
1614348600000|2021-02-26 14:10:00|1480.01|1473.51|1476.98|1470.48|1480.83|1474.33|1469.39|1462.89|810
1614348900000|2021-02-26 14:15:00|1476.44|1469.94|1487.4|1480.9|1489.88|1483.38|1471.29|1464.79|818
1614349200000|2021-02-26 14:20:00|1487.43|1480.93|1501|1494.5|1501.48|1494.98|1485.49|1478.99|817
1614349500000|2021-02-26 14:25:00|1500.93|1494.43|1507.61|1501.11|1507.77|1501.27|1497.59|1491.09|818
1614349800000|2021-02-26 14:30:00|1507.56|1501.06|1523.35|1516.85|1523.65|1517.15|1507.54|1501.04|786
1614350100000|2021-02-26 14:35:00|1523.59|1517.09|1527.37|1520.87|1527.49|1520.99|1519.96|1513.46|838
1614350400000|2021-02-26 14:40:00|1527.42|1520.92|1531.45|1524.95|1534|1527.5|1523.08|1516.58|1108
1614350700000|2021-02-26 14:45:00|1531.43|1524.93|1526.86|1520.36|1531.5|1525|1524.66|1518.16|1074
1614351000000|2021-02-26 14:50:00|1526.71|1520.21|1524.88|1518.38|1527.72|1521.22|1524.34|1517.84|862
1614351300000|2021-02-26 14:55:00|1524.84|1518.34|1519.86|1513.36|1525.95|1519.45|1519.36|1512.86|977
1614351600000|2021-02-26 15:00:00|1520.07|1513.57|1513.25|1506.75|1520.46|1513.96|1510.24|1503.74|995
1614351900000|2021-02-26 15:05:00|1513.47|1506.97|1511.6|1505.1|1517.96|1511.46|1510.14|1503.64|1085
1614352200000|2021-02-26 15:10:00|1511.48|1504.98|1509.31|1502.81|1512.04|1505.54|1505.98|1499.48|1071
1614352500000|2021-02-26 15:15:00|1509.35|1502.85|1516.81|1510.31|1518.87|1512.37|1509.35|1502.85|1075
1614352800000|2021-02-26 15:20:00|1516.82|1510.32|1512.08|1505.58|1520.16|1513.66|1512.08|1505.58|1024
1614353100000|2021-02-26 15:25:00|1512.1|1505.6|1509.77|1503.27|1517.81|1511.31|1509.72|1503.22|1037
1614353400000|2021-02-26 15:30:00|1509.92|1503.42|1522.89|1516.39|1523.04|1516.54|1509.75|1503.25|1065
1614353700000|2021-02-26 15:35:00|1522.84|1516.34|1540.75|1534.25|1541.02|1534.52|1522.83|1516.33|1095
1614354000000|2021-02-26 15:40:00|1540.74|1534.24|1542.43|1535.93|1543.29|1536.79|1536.4|1529.9|1028
1614354300000|2021-02-26 15:45:00|1542.44|1535.94|1540.12|1533.62|1544.23|1537.73|1536.44|1529.94|1056
1614354600000|2021-02-26 15:50:00|1540.17|1533.67|1536.17|1529.67|1541.84|1535.34|1536.17|1529.67|979
1614354900000|2021-02-26 15:55:00|1536.18|1529.68|1536.6|1530.1|1537.34|1530.84|1533.59|1527.09|1016
1614355200000|2021-02-26 16:00:00|1536.52|1530.02|1535.38|1528.88|1546.68|1540.18|1535.38|1528.88|1117
1614355500000|2021-02-26 16:05:00|1535.42|1528.92|1546.6|1540.1|1550.21|1543.71|1535.4|1528.9|1028
1614355800000|2021-02-26 16:10:00|1546.46|1539.96|1537.6|1531.1|1546.58|1540.08|1537.51|1531.01|1060
1614356100000|2021-02-26 16:15:00|1537.77|1531.27|1543.76|1537.26|1543.85|1537.35|1535.66|1529.16|1072
1614356400000|2021-02-26 16:20:00|1543.78|1537.28|1552.39|1545.89|1552.69|1546.19|1541.72|1535.22|984
1614356700000|2021-02-26 16:25:00|1552.36|1545.86|1552.06|1545.56|1556.04|1549.54|1550.08|1543.58|997
1614357000000|2021-02-26 16:30:00|1552.11|1545.61|1548.34|1541.84|1555.76|1549.26|1547.62|1541.12|962
1614357300000|2021-02-26 16:35:00|1548.29|1541.79|1550.95|1544.45|1552.67|1546.17|1547.95|1541.45|958
1614357600000|2021-02-26 16:40:00|1550.98|1544.48|1545.1|1538.6|1553.23|1546.73|1544.8|1538.3|839
1614357900000|2021-02-26 16:45:00|1545.06|1538.56|1546.76|1540.26|1547.12|1540.62|1540.05|1533.55|968
1614358200000|2021-02-26 16:50:00|1546.8|1540.3|1545.71|1539.21|1548.01|1541.51|1542.36|1535.86|1001
1614358500000|2021-02-26 16:55:00|1545.69|1539.19|1554.94|1548.44|1557.07|1550.57|1542.26|1535.76|1067
1614358800000|2021-02-26 17:00:00|1554.98|1548.48|1562.09|1555.59|1565.76|1559.26|1554.94|1548.44|1016
1614359100000|2021-02-26 17:05:00|1562.14|1555.64|1561.69|1555.19|1566.45|1559.95|1559.05|1552.55|1021
1614359400000|2021-02-26 17:10:00|1561.72|1555.22|1554|1547.5|1562.65|1556.15|1553.26|1546.76|1043
1614359700000|2021-02-26 17:15:00|1554.06|1547.56|1551.43|1544.93|1554.2|1547.7|1548.17|1541.67|1068
1614360000000|2021-02-26 17:20:00|1551.44|1544.94|1550.33|1543.83|1553.68|1547.18|1548.4|1541.9|963
1614360300000|2021-02-26 17:25:00|1550.69|1544.19|1542.96|1536.46|1552.27|1545.77|1539.9|1533.4|934
1614360600000|2021-02-26 17:30:00|1542.98|1536.48|1544.68|1538.18|1549.62|1543.12|1542.96|1536.46|934
1614360900000|2021-02-26 17:35:00|1544.7|1538.2|1534.9|1528.4|1549.06|1542.56|1534.69|1528.19|968
1614361200000|2021-02-26 17:40:00|1534.91|1528.41|1532.9|1526.4|1535.89|1529.39|1530.6|1524.1|1041
1614361500000|2021-02-26 17:45:00|1532.92|1526.42|1526.49|1519.99|1533.75|1527.25|1519.62|1513.12|1088
1614361800000|2021-02-26 17:50:00|1526.51|1520.01|1525.45|1518.95|1529.79|1523.29|1524.66|1518.16|998
1614362100000|2021-02-26 17:55:00|1525.48|1518.98|1524.31|1517.81|1526.97|1520.47|1523.92|1517.42|941
1614362400000|2021-02-26 18:00:00|1524.29|1517.79|1532.36|1525.86|1533.18|1526.68|1524.19|1517.69|889
1614362700000|2021-02-26 18:05:00|1532.39|1525.89|1530.59|1524.09|1532.46|1525.96|1527.75|1521.25|866
1614363000000|2021-02-26 18:10:00|1530.68|1524.18|1529.28|1522.78|1531.18|1524.68|1528.53|1522.03|926
1614363300000|2021-02-26 18:15:00|1529.29|1522.79|1515.58|1509.08|1531.09|1524.59|1515.16|1508.66|978
1614363600000|2021-02-26 18:20:00|1515.62|1509.12|1523.89|1517.39|1526.08|1519.58|1515.56|1509.06|1066
1614363900000|2021-02-26 18:25:00|1523.88|1517.38|1522.9|1516.4|1525.76|1519.26|1518.9|1512.4|1087
1614364200000|2021-02-26 18:30:00|1522.92|1516.42|1524.17|1517.67|1528.29|1521.79|1522.72|1516.22|975
1614364500000|2021-02-26 18:35:00|1524.16|1517.66|1527.08|1520.58|1528.41|1521.91|1519.86|1513.36|1044
1614364800000|2021-02-26 18:40:00|1527.13|1520.63|1530.06|1523.56|1530.38|1523.88|1525.04|1518.54|988
1614365100000|2021-02-26 18:45:00|1530.03|1523.53|1521.77|1515.27|1530.19|1523.69|1516.99|1510.49|1026
1614365400000|2021-02-26 18:50:00|1521.78|1515.28|1517.92|1511.42|1524.1|1517.6|1515.27|1508.77|1022
1614365700000|2021-02-26 18:55:00|1518.06|1511.56|1510.75|1504.25|1522.04|1515.54|1510.66|1504.16|1002
1614366000000|2021-02-26 19:00:00|1510.84|1504.34|1512.47|1505.97|1516.94|1510.44|1510.84|1504.34|1066
1614366300000|2021-02-26 19:05:00|1512.42|1505.92|1505.45|1498.95|1512.87|1506.37|1505.44|1498.94|1081
1614366600000|2021-02-26 19:10:00|1505.44|1498.94|1510.8|1504.3|1510.98|1504.48|1503.53|1497.03|1023
1614366900000|2021-02-26 19:15:00|1510.84|1504.34|1510.08|1503.58|1513.03|1506.53|1509.11|1502.61|1013
1614367200000|2021-02-26 19:20:00|1510.04|1503.54|1513.08|1506.58|1515.87|1509.37|1509.41|1502.91|961
1614367500000|2021-02-26 19:25:00|1513.44|1506.94|1515.24|1508.74|1519.14|1512.64|1513.01|1506.51|929
1614367800000|2021-02-26 19:30:00|1515.23|1508.73|1507.02|1500.52|1516.3|1509.8|1507.02|1500.52|967
1614368100000|2021-02-26 19:35:00|1506.97|1500.47|1494.49|1487.99|1507.41|1500.91|1494.42|1487.92|1073
1614368400000|2021-02-26 19:40:00|1494.1|1487.6|1490.99|1484.49|1497.49|1490.99|1490.82|1484.32|1029
1614368700000|2021-02-26 19:45:00|1490.91|1484.41|1499.69|1493.19|1500.94|1494.44|1490.91|1484.41|1009
1614369000000|2021-02-26 19:50:00|1499.78|1493.28|1487.66|1481.16|1500.13|1493.63|1485.35|1478.85|1082
1614369300000|2021-02-26 19:55:00|1487.48|1480.98|1480.11|1473.61|1488.54|1482.04|1478.1|1471.6|1070
1614369600000|2021-02-26 20:00:00|1480.21|1473.71|1478.32|1471.82|1486.9|1480.4|1476.85|1470.35|1105
1614369900000|2021-02-26 20:05:00|1478.15|1471.65|1476.88|1470.38|1478.56|1472.06|1467.98|1461.48|1123
1614370200000|2021-02-26 20:10:00|1477.07|1470.57|1467.02|1460.52|1479.55|1473.05|1466.27|1459.77|1130
1614370500000|2021-02-26 20:15:00|1467.05|1460.55|1465.59|1459.09|1470.94|1464.44|1463.04|1456.54|1072
1614370800000|2021-02-26 20:20:00|1465.45|1458.95|1453.56|1447.06|1466.36|1459.86|1453.51|1447.01|1034
1614371100000|2021-02-26 20:25:00|1453.58|1447.08|1451.57|1445.07|1459.43|1452.93|1451.22|1444.72|1077
1614371400000|2021-02-26 20:30:00|1451.47|1444.97|1452.11|1445.61|1461.12|1454.62|1451.37|1444.87|1114
1614371700000|2021-02-26 20:35:00|1452.09|1445.59|1458.16|1451.66|1461.42|1454.92|1451.73|1445.23|1042
1614372000000|2021-02-26 20:40:00|1458.21|1451.71|1461.48|1454.98|1464.68|1458.18|1458.19|1451.69|996
1614372300000|2021-02-26 20:45:00|1461.49|1454.99|1464.88|1458.38|1469.81|1463.31|1461.43|1454.93|1047
1614372600000|2021-02-26 20:50:00|1464.8|1458.3|1460.73|1454.23|1466.24|1459.74|1459.24|1452.74|977
1614372900000|2021-02-26 20:55:00|1460.74|1454.24|1449.86|1443.36|1462.89|1456.39|1448.05|1441.55|1003
1614373200000|2021-02-26 21:00:00|1450.13|1443.63|1463.35|1456.85|1463.7|1457.2|1448.46|1441.96|1061
1614373500000|2021-02-26 21:05:00|1463.36|1456.86|1445.66|1439.16|1464.38|1457.88|1443.46|1436.96|1053
1614373800000|2021-02-26 21:10:00|1445.86|1439.36|1454.22|1447.72|1454.95|1448.45|1444.9|1438.4|1104
1614374100000|2021-02-26 21:15:00|1454.28|1447.78|1456.23|1449.73|1462.6|1456.1|1454.28|1447.78|1064
1614374400000|2021-02-26 21:20:00|1455.97|1449.47|1461.57|1455.07|1466.42|1459.92|1455.74|1449.24|1088
1614374700000|2021-02-26 21:25:00|1461.58|1455.08|1468.12|1461.62|1470.24|1463.74|1460.15|1453.65|1060
1614375000000|2021-02-26 21:30:00|1468.11|1461.61|1459.39|1452.89|1468.42|1461.92|1457.9|1451.4|1043
1614375300000|2021-02-26 21:35:00|1459.45|1452.95|1459.58|1453.08|1469.26|1462.76|1459.27|1452.77|998
1614375600000|2021-02-26 21:40:00|1459.57|1453.07|1462.16|1455.66|1466.18|1459.68|1456.31|1449.81|1060
1614375900000|2021-02-26 21:45:00|1462.2|1455.7|1451.26|1444.76|1462.2|1455.7|1446.69|1440.19|1109
1614376200000|2021-02-26 21:50:00|1451.13|1444.63|1447.21|1440.71|1454.23|1447.73|1447.04|1440.54|1113
1614376500000|2021-02-26 21:55:00|1447.24|1440.74|1433.61|1427.11|1447.75|1441.25|1431.76|1425.26|902
1614412800000|2021-02-27 08:00:00|1493.21|1486.71|1494|1487.5|1494.47|1487.97|1488.26|1481.76|825
1614413100000|2021-02-27 08:05:00|1493.88|1487.38|1495.56|1489.06|1495.7|1489.2|1493.32|1486.82|854
1614413400000|2021-02-27 08:10:00|1495.58|1489.08|1493.41|1486.91|1495.58|1489.08|1491.43|1484.93|983
1614413700000|2021-02-27 08:15:00|1493.33|1486.83|1488.75|1482.25|1495.01|1488.51|1488.04|1481.54|1015
1614414000000|2021-02-27 08:20:00|1488.51|1482.01|1474.09|1467.59|1488.51|1482.01|1469.35|1462.85|1066
1614414300000|2021-02-27 08:25:00|1474.01|1467.51|1471.09|1464.59|1476.26|1469.76|1465.79|1459.29|1056
1614414600000|2021-02-27 08:30:00|1471.08|1464.58|1475.84|1469.34|1475.99|1469.49|1465.12|1458.62|1075
1614414900000|2021-02-27 08:35:00|1475.89|1469.39|1476.61|1470.11|1477.89|1471.39|1473.11|1466.61|1028
1614415200000|2021-02-27 08:40:00|1476.6|1470.1|1476.14|1469.64|1477.82|1471.32|1473.57|1467.07|946
1614415500000|2021-02-27 08:45:00|1476.15|1469.65|1477.79|1471.29|1478.47|1471.97|1471.03|1464.53|1036
1614415800000|2021-02-27 08:50:00|1477.77|1471.27|1474.74|1468.24|1478|1471.5|1474.31|1467.81|901
1614416100000|2021-02-27 08:55:00|1474.73|1468.23|1476.37|1469.87|1477.11|1470.61|1470.39|1463.89|1043
1614416400000|2021-02-27 09:00:00|1476.35|1469.85|1463.87|1457.37|1476.48|1469.98|1463.04|1456.54|1058
1614416700000|2021-02-27 09:05:00|1463.86|1457.36|1469.38|1462.88|1472.15|1465.65|1462.33|1455.83|985
1614417000000|2021-02-27 09:10:00|1469.4|1462.9|1467.7|1461.2|1469.67|1463.17|1460.75|1454.25|1011
1614417300000|2021-02-27 09:15:00|1467.65|1461.15|1474.38|1467.88|1474.38|1467.88|1463.76|1457.26|984
1614417600000|2021-02-27 09:20:00|1474.16|1467.66|1472.4|1465.9|1476.65|1470.15|1471.49|1464.99|972
1614417900000|2021-02-27 09:25:00|1472.31|1465.81|1470.73|1464.23|1472.82|1466.32|1466.59|1460.09|993
1614418200000|2021-02-27 09:30:00|1470.69|1464.19|1465.6|1459.1|1473.74|1467.24|1464.85|1458.35|1051
1614418500000|2021-02-27 09:35:00|1465.57|1459.07|1459.15|1452.65|1469.85|1463.35|1458.74|1452.24|1056
1614418800000|2021-02-27 09:40:00|1459.05|1452.55|1462.07|1455.57|1464.82|1458.32|1457.81|1451.31|1001
1614419100000|2021-02-27 09:45:00|1462.08|1455.58|1464.38|1457.88|1469.99|1463.49|1460.64|1454.14|1076
1614419400000|2021-02-27 09:50:00|1464.37|1457.87|1472.51|1466.01|1473.5|1467|1460.95|1454.45|1051
1614419700000|2021-02-27 09:55:00|1472.45|1465.95|1468.65|1462.15|1472.45|1465.95|1467.33|1460.83|963
1614420000000|2021-02-27 10:00:00|1468.59|1462.09|1479.57|1473.07|1480.22|1473.72|1466.13|1459.63|1050
1614420300000|2021-02-27 10:05:00|1479.61|1473.11|1475.59|1469.09|1479.65|1473.15|1475.54|1469.04|969
1614420600000|2021-02-27 10:10:00|1475.61|1469.11|1471.37|1464.87|1477.06|1470.56|1471.09|1464.59|983
1614420900000|2021-02-27 10:15:00|1471.01|1464.51|1476.74|1470.24|1477.64|1471.14|1469.77|1463.27|915
1614421200000|2021-02-27 10:20:00|1476.45|1469.95|1473.17|1466.67|1476.57|1470.07|1472.7|1466.2|878
1614421500000|2021-02-27 10:25:00|1473.16|1466.66|1473.5|1467|1474.61|1468.11|1473.12|1466.62|758
1614421800000|2021-02-27 10:30:00|1473.49|1466.99|1469.38|1462.88|1473.59|1467.09|1468.08|1461.58|674
1614422100000|2021-02-27 10:35:00|1469.32|1462.82|1469.58|1463.08|1472.45|1465.95|1468.17|1461.67|783
1614422400000|2021-02-27 10:40:00|1469.53|1463.03|1474.2|1467.7|1474.5|1468|1468.63|1462.13|871
1614422700000|2021-02-27 10:45:00|1474.16|1467.66|1474.94|1468.44|1476.04|1469.54|1471.29|1464.79|806
1614423000000|2021-02-27 10:50:00|1474.96|1468.46|1478.1|1471.6|1480.59|1474.09|1474.96|1468.46|837
1614423300000|2021-02-27 10:55:00|1478.06|1471.56|1469.74|1463.24|1478.32|1471.82|1469.74|1463.24|771
1614423600000|2021-02-27 11:00:00|1469.69|1463.19|1475.22|1468.72|1477.05|1470.55|1469.57|1463.07|963
1614423900000|2021-02-27 11:05:00|1475.23|1468.73|1474.89|1468.39|1476.92|1470.42|1472.38|1465.88|808
1614424200000|2021-02-27 11:10:00|1474.85|1468.35|1470.79|1464.29|1476.43|1469.93|1470.74|1464.24|929
1614424500000|2021-02-27 11:15:00|1470.84|1464.34|1476.62|1470.12|1477.51|1471.01|1470.78|1464.28|1009
1614424800000|2021-02-27 11:20:00|1476.68|1470.18|1481.22|1474.72|1484.96|1478.46|1476.68|1470.18|1039
1614425100000|2021-02-27 11:25:00|1481.21|1474.71|1481.2|1474.7|1482.33|1475.83|1478.98|1472.48|938
1614425400000|2021-02-27 11:30:00|1481.21|1474.71|1484.66|1478.16|1488.28|1481.78|1480.47|1473.97|965
1614425700000|2021-02-27 11:35:00|1484.67|1478.17|1483.95|1477.45|1484.96|1478.46|1482.67|1476.17|913
1614426000000|2021-02-27 11:40:00|1483.97|1477.47|1480.19|1473.69|1484.45|1477.95|1480.18|1473.68|879
1614426300000|2021-02-27 11:45:00|1480.21|1473.71|1476.96|1470.46|1480.87|1474.37|1476.57|1470.07|804
1614426600000|2021-02-27 11:50:00|1476.97|1470.47|1470.01|1463.51|1477.74|1471.24|1466.45|1459.95|978
1614426900000|2021-02-27 11:55:00|1470.02|1463.52|1473.04|1466.54|1474.16|1467.66|1470.02|1463.52|955
1614427200000|2021-02-27 12:00:00|1473.08|1466.58|1474.81|1468.31|1474.82|1468.32|1468.93|1462.43|970
1614427500000|2021-02-27 12:05:00|1474.75|1468.25|1484.47|1477.97|1484.54|1478.04|1474.59|1468.09|971
1614427800000|2021-02-27 12:10:00|1484.43|1477.93|1482.28|1475.78|1486.63|1480.13|1481.88|1475.38|913
1614428100000|2021-02-27 12:15:00|1482.32|1475.82|1477.61|1471.11|1483.34|1476.84|1477.21|1470.71|882
1614428400000|2021-02-27 12:20:00|1477.64|1471.14|1463.15|1456.65|1477.64|1471.14|1459.66|1453.16|1073
1614428700000|2021-02-27 12:25:00|1463.11|1456.61|1468.29|1461.79|1469.87|1463.37|1463.11|1456.61|1016
1614429000000|2021-02-27 12:30:00|1468.28|1461.78|1484.91|1478.41|1484.91|1478.41|1465.98|1459.48|1031
1614429300000|2021-02-27 12:35:00|1484.93|1478.43|1491.45|1484.95|1493.04|1486.54|1483.73|1477.23|1078
1614429600000|2021-02-27 12:40:00|1491.56|1485.06|1492.92|1486.42|1493.06|1486.56|1486.76|1480.26|1044
1614429900000|2021-02-27 12:45:00|1492.94|1486.44|1493.05|1486.55|1497.66|1491.16|1488.52|1482.02|1074
1614430200000|2021-02-27 12:50:00|1493.25|1486.75|1490.38|1483.88|1494.89|1488.39|1488.09|1481.59|1072
1614430500000|2021-02-27 12:55:00|1490.4|1483.9|1489.6|1483.1|1491|1484.5|1487.77|1481.27|948
1614430800000|2021-02-27 13:00:00|1489.61|1483.11|1489.63|1483.13|1492.58|1486.08|1486.87|1480.37|991
1614431100000|2021-02-27 13:05:00|1489.6|1483.1|1490.28|1483.78|1491.62|1485.12|1487.02|1480.52|922
1614431400000|2021-02-27 13:10:00|1490.3|1483.8|1489.92|1483.42|1492.3|1485.8|1488.78|1482.28|1010
1614431700000|2021-02-27 13:15:00|1489.77|1483.27|1496.07|1489.57|1497.68|1491.18|1489.45|1482.95|1036
1614432000000|2021-02-27 13:20:00|1496.14|1489.64|1485.7|1479.2|1496.32|1489.82|1484.68|1478.18|1003
1614432300000|2021-02-27 13:25:00|1485.71|1479.21|1494.39|1487.89|1494.59|1488.09|1481.47|1474.97|1087
1614432600000|2021-02-27 13:30:00|1494.55|1488.05|1487.58|1481.08|1496.19|1489.69|1485.22|1478.72|1063
1614432900000|2021-02-27 13:35:00|1487.4|1480.9|1491.3|1484.8|1492.79|1486.29|1486.98|1480.48|1093
1614433200000|2021-02-27 13:40:00|1491.29|1484.79|1491.73|1485.23|1492.78|1486.28|1488.56|1482.06|981
1614433500000|2021-02-27 13:45:00|1491.75|1485.25|1493.23|1486.73|1496.56|1490.06|1490.86|1484.36|1030
1614433800000|2021-02-27 13:50:00|1493.03|1486.53|1488.73|1482.23|1494.1|1487.6|1488.59|1482.09|936
1614434100000|2021-02-27 13:55:00|1488.71|1482.21|1487.48|1480.98|1490.69|1484.19|1487.42|1480.92|1002
1614434400000|2021-02-27 14:00:00|1487.51|1481.01|1490.34|1483.84|1493.32|1486.82|1487.5|1481|965
1614434700000|2021-02-27 14:05:00|1490.37|1483.87|1487.36|1480.86|1490.37|1483.87|1485.36|1478.86|938
1614435000000|2021-02-27 14:10:00|1487.37|1480.87|1491.06|1484.56|1491.97|1485.47|1487.3|1480.8|933
1614435300000|2021-02-27 14:15:00|1491.1|1484.6|1487.69|1481.19|1493.05|1486.55|1487.69|1481.19|968
1614435600000|2021-02-27 14:20:00|1487.61|1481.11|1487.26|1480.76|1490.31|1483.81|1484.76|1478.26|1068
1614435900000|2021-02-27 14:25:00|1487.27|1480.77|1485.66|1479.16|1488.31|1481.81|1485.16|1478.66|979
1614436200000|2021-02-27 14:30:00|1485.67|1479.17|1473.04|1466.54|1485.7|1479.2|1472.13|1465.63|965
1614436500000|2021-02-27 14:35:00|1472.92|1466.42|1465.35|1458.85|1473.08|1466.58|1465.2|1458.7|1065
1614436800000|2021-02-27 14:40:00|1465.47|1458.97|1466.98|1460.48|1471.07|1464.57|1465.21|1458.71|983
1614437100000|2021-02-27 14:45:00|1467|1460.5|1470.83|1464.33|1471.13|1464.63|1467|1460.5|936
1614437400000|2021-02-27 14:50:00|1470.82|1464.32|1473.22|1466.72|1474.8|1468.3|1469.44|1462.94|889
1614437700000|2021-02-27 14:55:00|1473.19|1466.69|1476.94|1470.44|1476.96|1470.46|1472.6|1466.1|920
1614438000000|2021-02-27 15:00:00|1476.9|1470.4|1473.94|1467.44|1476.94|1470.44|1473.42|1466.92|971
1614438300000|2021-02-27 15:05:00|1473.95|1467.45|1476.83|1470.33|1477.26|1470.76|1473.44|1466.94|824
1614438600000|2021-02-27 15:10:00|1476.81|1470.31|1478.6|1472.1|1478.8|1472.3|1474.69|1468.19|858
1614438900000|2021-02-27 15:15:00|1478.61|1472.11|1481.48|1474.98|1486.72|1480.22|1478.52|1472.02|953
1614439200000|2021-02-27 15:20:00|1481.5|1475|1486.25|1479.75|1486.43|1479.93|1476.43|1469.93|956
1614439500000|2021-02-27 15:25:00|1486.3|1479.8|1480.04|1473.54|1492.84|1486.34|1479.14|1472.64|1099
1614439800000|2021-02-27 15:30:00|1480.06|1473.56|1463.54|1457.04|1480.1|1473.6|1461.7|1455.2|1112
1614440100000|2021-02-27 15:35:00|1463.4|1456.9|1456.83|1450.33|1463.73|1457.23|1450.39|1443.89|1100
1614440400000|2021-02-27 15:40:00|1456.64|1450.14|1458.26|1451.76|1461.24|1454.74|1455.74|1449.24|1075
1614440700000|2021-02-27 15:45:00|1458.27|1451.77|1462.59|1456.09|1465.04|1458.54|1455.26|1448.76|1108
1614441000000|2021-02-27 15:50:00|1462.6|1456.1|1463.55|1457.05|1464.9|1458.4|1461.45|1454.95|998
1614441300000|2021-02-27 15:55:00|1463.54|1457.04|1458.17|1451.67|1466.4|1459.9|1456.86|1450.36|1033
1614441600000|2021-02-27 16:00:00|1458.21|1451.71|1468.31|1461.81|1468.31|1461.81|1451.95|1445.45|1131
1614441900000|2021-02-27 16:05:00|1468.3|1461.8|1470.76|1464.26|1471.62|1465.12|1465.25|1458.75|1070
1614442200000|2021-02-27 16:10:00|1470.8|1464.3|1469.97|1463.47|1470.85|1464.35|1464.92|1458.42|1019
1614442500000|2021-02-27 16:15:00|1469.85|1463.35|1471.35|1464.85|1473.84|1467.34|1466.7|1460.2|1041
1614442800000|2021-02-27 16:20:00|1471.36|1464.86|1469.78|1463.28|1472.74|1466.24|1468.35|1461.85|977
1614443100000|2021-02-27 16:25:00|1469.76|1463.26|1474.08|1467.58|1474.19|1467.69|1468.87|1462.37|992
1614443400000|2021-02-27 16:30:00|1474.07|1467.57|1473.1|1466.6|1474.24|1467.74|1470.93|1464.43|974
1614443700000|2021-02-27 16:35:00|1473.02|1466.52|1471.75|1465.25|1473.75|1467.25|1471.22|1464.72|914
1614444000000|2021-02-27 16:40:00|1471.8|1465.3|1473.13|1466.63|1473.23|1466.73|1467.74|1461.24|942
1614444300000|2021-02-27 16:45:00|1473.1|1466.6|1474.1|1467.6|1476.78|1470.28|1472.66|1466.16|434
1614444600000|2021-02-27 16:50:00|1474.08|1467.58|1479.67|1473.17|1479.67|1473.17|1471.34|1464.84|995
1614444900000|2021-02-27 16:55:00|1479.54|1473.04|1475.13|1468.63|1479.71|1473.21|1475.13|1468.63|900
1614445200000|2021-02-27 17:00:00|1475.14|1468.64|1476.12|1469.62|1478.34|1471.84|1474.28|1467.78|914
1614445500000|2021-02-27 17:05:00|1476.14|1469.64|1476.39|1469.89|1477.74|1471.24|1474.26|1467.76|882
1614445800000|2021-02-27 17:10:00|1476.41|1469.91|1478.53|1472.03|1478.86|1472.36|1474.99|1468.49|834
1614446100000|2021-02-27 17:15:00|1478.54|1472.04|1481.37|1474.87|1482.41|1475.91|1475.3|1468.8|987
1614446400000|2021-02-27 17:20:00|1481.34|1474.84|1484.35|1477.85|1486.48|1479.98|1480.61|1474.11|961
1614446700000|2021-02-27 17:25:00|1484.3|1477.8|1483.92|1477.42|1485.5|1479|1480.41|1473.91|898
1614447000000|2021-02-27 17:30:00|1483.91|1477.41|1485.86|1479.36|1486.49|1479.99|1483.76|1477.26|750
1614447300000|2021-02-27 17:35:00|1485.85|1479.35|1482.48|1475.98|1485.94|1479.44|1482.48|1475.98|620
1614447600000|2021-02-27 17:40:00|1482.47|1475.97|1485.09|1478.59|1485.47|1478.97|1482.47|1475.97|795
1614447900000|2021-02-27 17:45:00|1485.7|1479.2|1487.86|1481.36|1487.86|1481.36|1483.64|1477.14|895
1614448200000|2021-02-27 17:50:00|1487.82|1481.32|1488.15|1481.65|1492.45|1485.95|1485.33|1478.83|912
1614448500000|2021-02-27 17:55:00|1488.27|1481.77|1491.64|1485.14|1491.95|1485.45|1486.73|1480.23|907
1614448800000|2021-02-27 18:00:00|1491.65|1485.15|1496.86|1490.36|1497.79|1491.29|1491.64|1485.14|706
1614449100000|2021-02-27 18:05:00|1496.85|1490.35|1492.95|1486.45|1497.69|1491.19|1492.87|1486.37|618
1614449400000|2021-02-27 18:10:00|1492.87|1486.37|1493.85|1487.35|1495.71|1489.21|1492.71|1486.21|634
1614449700000|2021-02-27 18:15:00|1493.78|1487.28|1495.05|1488.55|1495.41|1488.91|1493.19|1486.69|552
1614450000000|2021-02-27 18:20:00|1495.04|1488.54|1496.1|1489.6|1497|1490.5|1493.69|1487.19|834
1614450300000|2021-02-27 18:25:00|1496.11|1489.61|1496.23|1489.73|1496.49|1489.99|1494.75|1488.25|704
1614450600000|2021-02-27 18:30:00|1496.22|1489.72|1497.64|1491.14|1499.27|1492.77|1494.39|1487.89|900
1614450900000|2021-02-27 18:35:00|1497.6|1491.1|1497.33|1490.83|1497.66|1491.16|1495.1|1488.6|956
1614451200000|2021-02-27 18:40:00|1497.34|1490.84|1495.65|1489.15|1499.16|1492.66|1495.27|1488.77|857
1614451500000|2021-02-27 18:45:00|1495.66|1489.16|1495.48|1488.98|1496.17|1489.67|1493.7|1487.2|597
1614451800000|2021-02-27 18:50:00|1495.47|1488.97|1495.86|1489.36|1496.97|1490.47|1495.02|1488.52|697
1614452100000|2021-02-27 18:55:00|1495.87|1489.37|1495.59|1489.09|1496.46|1489.96|1495.06|1488.56|659
1614452400000|2021-02-27 19:00:00|1495.58|1489.08|1497.69|1491.19|1497.82|1491.32|1494.01|1487.51|862
1614452700000|2021-02-27 19:05:00|1497.71|1491.21|1508.98|1502.48|1509.28|1502.78|1497.52|1491.02|873
1614453000000|2021-02-27 19:10:00|1508.99|1502.49|1512.38|1505.88|1514.63|1508.13|1508.99|1502.49|935
1614453300000|2021-02-27 19:15:00|1512.35|1505.85|1508.43|1501.93|1513.83|1507.33|1507.31|1500.81|819
1614453600000|2021-02-27 19:20:00|1508.41|1501.91|1503.3|1496.8|1509.93|1503.43|1502.37|1495.87|877
1614453900000|2021-02-27 19:25:00|1503.29|1496.79|1501.65|1495.15|1503.3|1496.8|1500.28|1493.78|799
1614454200000|2021-02-27 19:30:00|1501.64|1495.14|1503.88|1497.38|1506.25|1499.75|1501.64|1495.14|859
1614454500000|2021-02-27 19:35:00|1503.91|1497.41|1502.52|1496.02|1505.19|1498.69|1501.97|1495.47|782
1614454800000|2021-02-27 19:40:00|1502.47|1495.97|1503.28|1496.78|1504.08|1497.58|1502.25|1495.75|537
1614455100000|2021-02-27 19:45:00|1503.27|1496.77|1509.09|1502.59|1509.3|1502.8|1503.27|1496.77|667
1614455400000|2021-02-27 19:50:00|1509.29|1502.79|1511.78|1505.28|1516.04|1509.54|1508.39|1501.89|864
1614455700000|2021-02-27 19:55:00|1511.93|1505.43|1516.53|1510.03|1517.94|1511.44|1508.31|1501.81|894
1614456000000|2021-02-27 20:00:00|1516.51|1510.01|1517.25|1510.75|1522.66|1516.16|1516.45|1509.95|939
1614456300000|2021-02-27 20:05:00|1517.28|1510.78|1509.57|1503.07|1517.28|1510.78|1508.98|1502.48|846
1614456600000|2021-02-27 20:10:00|1509.59|1503.09|1511.1|1504.6|1512.27|1505.77|1507.89|1501.39|779
1614456900000|2021-02-27 20:15:00|1511.09|1504.59|1521.92|1515.42|1522.07|1515.57|1509.99|1503.49|859
1614457200000|2021-02-27 20:20:00|1522.18|1515.68|1523.56|1517.06|1524.81|1518.31|1517.65|1511.15|966
1614457500000|2021-02-27 20:25:00|1523.55|1517.05|1519.94|1513.44|1524.31|1517.81|1518.43|1511.93|845
1614457800000|2021-02-27 20:30:00|1519.5|1513|1518.32|1511.82|1520.47|1513.97|1514.43|1507.93|834
1614458100000|2021-02-27 20:35:00|1518.31|1511.81|1516.28|1509.78|1519.18|1512.68|1515.59|1509.09|792
1614458400000|2021-02-27 20:40:00|1516.29|1509.79|1508.75|1502.25|1517.45|1510.95|1506.64|1500.14|951
1614458700000|2021-02-27 20:45:00|1508.71|1502.21|1519.44|1512.94|1519.58|1513.08|1506.15|1499.65|876
1614459000000|2021-02-27 20:50:00|1519.55|1513.05|1513.53|1507.03|1522.61|1516.11|1513.53|1507.03|944
1614459300000|2021-02-27 20:55:00|1513.61|1507.11|1512.89|1506.39|1515.04|1508.54|1511.82|1505.32|901
1614459600000|2021-02-27 21:00:00|1512.9|1506.4|1522.84|1516.34|1524.12|1517.62|1512.29|1505.79|951
1614459900000|2021-02-27 21:05:00|1522.82|1516.32|1525.38|1518.88|1525.38|1518.88|1522.19|1515.69|859
1614460200000|2021-02-27 21:10:00|1525.4|1518.9|1523.02|1516.52|1527.16|1520.66|1522.57|1516.07|793
1614460500000|2021-02-27 21:15:00|1523.04|1516.54|1519.72|1513.22|1526.81|1520.31|1519.41|1512.91|955
1614460800000|2021-02-27 21:20:00|1519.58|1513.08|1516.03|1509.53|1519.64|1513.14|1512.42|1505.92|939
1614461100000|2021-02-27 21:25:00|1516.04|1509.54|1517.97|1511.47|1521.06|1514.56|1516.03|1509.53|800
1614461400000|2021-02-27 21:30:00|1517.99|1511.49|1517.37|1510.87|1521.13|1514.63|1516.28|1509.78|889
1614461700000|2021-02-27 21:35:00|1517.36|1510.86|1516.36|1509.86|1517.53|1511.03|1512.88|1506.38|877
1614462000000|2021-02-27 21:40:00|1516.41|1509.91|1509.58|1503.08|1517.84|1511.34|1504.5|1498|991
1614462300000|2021-02-27 21:45:00|1509.63|1503.13|1504.88|1498.38|1510.44|1503.94|1502.16|1495.66|1029
1614462600000|2021-02-27 21:50:00|1504.92|1498.42|1509.5|1503|1510.32|1503.82|1504.89|1498.39|955
1614462900000|2021-02-27 21:55:00|1509.63|1503.13|1510.54|1504.04|1512.01|1505.51|1509.26|1502.76|724
1614463200000|2021-02-27 22:00:00|1510.53|1504.03|1511.97|1505.47|1513.83|1507.33|1507.8|1501.3|839
1614463500000|2021-02-27 22:05:00|1511.98|1505.48|1510.28|1503.78|1512|1505.5|1505.98|1499.48|783
1614463800000|2021-02-27 22:10:00|1510.18|1503.68|1503.68|1497.18|1510.66|1504.16|1503.18|1496.68|760
1614464100000|2021-02-27 22:15:00|1503.65|1497.15|1495.51|1489.01|1503.65|1497.15|1492.32|1485.82|798
1614464400000|2021-02-27 22:20:00|1495.52|1489.02|1497.92|1491.42|1499.36|1492.86|1494.61|1488.11|626
1614464700000|2021-02-27 22:25:00|1497.9|1491.4|1492.23|1485.73|1497.9|1491.4|1488.7|1482.2|739
1614465000000|2021-02-27 22:30:00|1492.2|1485.7|1495.15|1488.65|1496.28|1489.78|1492.1|1485.6|619
1614465300000|2021-02-27 22:35:00|1495.24|1488.74|1499.63|1493.13|1499.72|1493.22|1494.65|1488.15|602
1614465600000|2021-02-27 22:40:00|1499.71|1493.21|1498.15|1491.65|1500.78|1494.28|1497.16|1490.66|756
1614465900000|2021-02-27 22:45:00|1498.12|1491.62|1492.1|1485.6|1498.7|1492.2|1492.1|1485.6|601
1614466200000|2021-02-27 22:50:00|1492.07|1485.57|1488.18|1481.68|1492.1|1485.6|1485.87|1479.37|787
1614466500000|2021-02-27 22:55:00|1488.19|1481.69|1468.01|1461.51|1488.22|1481.72|1466.01|1459.51|886
1614466800000|2021-02-27 23:00:00|1468|1461.5|1457.41|1450.91|1468.87|1462.37|1457.36|1450.86|1063
1614467100000|2021-02-27 23:05:00|1457.44|1450.94|1460.08|1453.58|1461.49|1454.99|1451.47|1444.97|988
1614467400000|2021-02-27 23:10:00|1460.02|1453.52|1452.52|1446.02|1464.67|1458.17|1452.39|1445.89|957
1614467700000|2021-02-27 23:15:00|1452.44|1445.94|1445.74|1439.24|1460.36|1453.86|1444.83|1438.33|1107
1614468000000|2021-02-27 23:20:00|1445.73|1439.23|1444.36|1437.86|1453.52|1447.02|1444.34|1437.84|1125
1614468300000|2021-02-27 23:25:00|1444.52|1438.02|1434.08|1427.58|1444.52|1438.02|1430.39|1423.89|1111
1614468600000|2021-02-27 23:30:00|1434.03|1427.53|1449.43|1442.93|1449.95|1443.45|1431.43|1424.93|1101
1614468900000|2021-02-27 23:35:00|1449.52|1443.02|1460.04|1453.54|1460.04|1453.54|1449.23|1442.73|1101
1614469200000|2021-02-27 23:40:00|1460.19|1453.69|1456.95|1450.45|1460.19|1453.69|1455.29|1448.79|1047
1614469500000|2021-02-27 23:45:00|1456.86|1450.36|1466.46|1459.96|1469.33|1462.83|1456.31|1449.81|1068
1614469800000|2021-02-27 23:50:00|1466.42|1459.92|1465.74|1459.24|1473.56|1467.06|1465.51|1459.01|1105
1614470100000|2021-02-27 23:55:00|1465.82|1459.32|1463.49|1456.99|1466.26|1459.76|1459.83|1453.33|1093
1614470400000|2021-02-28 00:00:00|1463.15|1456.65|1449.18|1442.68|1463.15|1456.65|1447.73|1441.23|1081
1614470700000|2021-02-28 00:05:00|1449.13|1442.63|1465.24|1458.74|1471.16|1464.66|1449.11|1442.61|1091
1614471000000|2021-02-28 00:10:00|1465.25|1458.75|1461.84|1455.34|1465.25|1458.75|1455.97|1449.47|1094
1614471300000|2021-02-28 00:15:00|1461.47|1454.97|1467.89|1461.39|1471.25|1464.75|1461.18|1454.68|1093
1614471600000|2021-02-28 00:20:00|1467.88|1461.38|1462.26|1455.76|1467.88|1461.38|1461.83|1455.33|1022
1614471900000|2021-02-28 00:25:00|1462.27|1455.77|1461.33|1454.83|1466.77|1460.27|1461.02|1454.52|926
1614472200000|2021-02-28 00:30:00|1461.31|1454.81|1459.26|1452.76|1464.44|1457.94|1457.01|1450.51|1020
1614472500000|2021-02-28 00:35:00|1459.27|1452.77|1457.58|1451.08|1459.53|1453.03|1451.2|1444.7|931
1614472800000|2021-02-28 00:40:00|1457.6|1451.1|1456.78|1450.28|1460.31|1453.81|1455.47|1448.97|1029
1614473100000|2021-02-28 00:45:00|1456.77|1450.27|1460.23|1453.73|1462.21|1455.71|1456.13|1449.63|994
1614473400000|2021-02-28 00:50:00|1460.18|1453.68|1467.33|1460.83|1470.87|1464.37|1458.81|1452.31|1048
1614473700000|2021-02-28 00:55:00|1467.27|1460.77|1465.4|1458.9|1469.07|1462.57|1465.29|1458.79|947
1614474000000|2021-02-28 01:00:00|1465.43|1458.93|1461.05|1454.55|1465.43|1458.93|1454.77|1448.27|909
1614474300000|2021-02-28 01:05:00|1461.11|1454.61|1463.13|1456.63|1465.52|1459.02|1458.89|1452.39|988
1614474600000|2021-02-28 01:10:00|1463.11|1456.61|1464.19|1457.69|1466.8|1460.3|1463.11|1456.61|963
1614474900000|2021-02-28 01:15:00|1464.22|1457.72|1465|1458.5|1465.11|1458.61|1459.41|1452.91|1005
1614475200000|2021-02-28 01:20:00|1465.01|1458.51|1468.49|1461.99|1471.68|1465.18|1464.46|1457.96|979
1614475500000|2021-02-28 01:25:00|1468.45|1461.95|1471.53|1465.03|1472.38|1465.88|1466.65|1460.15|924
1614475800000|2021-02-28 01:30:00|1471.48|1464.98|1469.61|1463.11|1471.83|1465.33|1466.77|1460.27|978
1614476100000|2021-02-28 01:35:00|1469.52|1463.02|1462.24|1455.74|1469.82|1463.32|1460.17|1453.67|931
1614476400000|2021-02-28 01:40:00|1462.3|1455.8|1464.97|1458.47|1465.28|1458.78|1460.62|1454.12|883
1614476700000|2021-02-28 01:45:00|1465.01|1458.51|1462.49|1455.99|1465.11|1458.61|1461.92|1455.42|899
1614477000000|2021-02-28 01:50:00|1462.47|1455.97|1468.59|1462.09|1469.75|1463.25|1461.52|1455.02|942
1614477300000|2021-02-28 01:55:00|1468.61|1462.11|1468.45|1461.95|1469.4|1462.9|1465.47|1458.97|842
1614477600000|2021-02-28 02:00:00|1468.44|1461.94|1465.78|1459.28|1469.37|1462.87|1465.08|1458.58|880
1614477900000|2021-02-28 02:05:00|1465.77|1459.27|1463.93|1457.43|1469|1462.5|1460.76|1454.26|967
1614478200000|2021-02-28 02:10:00|1463.92|1457.42|1454.77|1448.27|1463.92|1457.42|1454.27|1447.77|887
1614478500000|2021-02-28 02:15:00|1454.92|1448.42|1452.84|1446.34|1457.45|1450.95|1451.77|1445.27|994
1614478800000|2021-02-28 02:20:00|1452.72|1446.22|1442.8|1436.3|1452.78|1446.28|1442.06|1435.56|991
1614479100000|2021-02-28 02:25:00|1442.79|1436.29|1447.54|1441.04|1448.4|1441.9|1442.65|1436.15|1085
1614479400000|2021-02-28 02:30:00|1447.62|1441.12|1448.86|1442.36|1451.55|1445.05|1444.11|1437.61|1002
1614479700000|2021-02-28 02:35:00|1448.6|1442.1|1442.8|1436.3|1450.94|1444.44|1441.7|1435.2|912
1614480000000|2021-02-28 02:40:00|1442.78|1436.28|1437.92|1431.42|1446.08|1439.58|1437.31|1430.81|1060
1614480300000|2021-02-28 02:45:00|1437.93|1431.43|1441.12|1434.62|1443.18|1436.68|1433.28|1426.78|1087
1614480600000|2021-02-28 02:50:00|1441.23|1434.73|1439.89|1433.39|1447.79|1441.29|1439.05|1432.55|1103
1614480900000|2021-02-28 02:55:00|1439.93|1433.43|1435.05|1428.55|1439.93|1433.43|1428.09|1421.59|1057
1614481200000|2021-02-28 03:00:00|1434.93|1428.43|1425.75|1419.25|1434.93|1428.43|1424.45|1417.95|1051
1614481500000|2021-02-28 03:05:00|1425.63|1419.13|1414.75|1408.25|1428.6|1422.1|1414.75|1408.25|1042
1614481800000|2021-02-28 03:10:00|1414.78|1408.28|1423.49|1416.99|1425.55|1419.05|1409.12|1402.62|1051
1614482100000|2021-02-28 03:15:00|1423.39|1416.89|1423.14|1416.64|1431.84|1425.34|1421.71|1415.21|1030
1614482400000|2021-02-28 03:20:00|1423.24|1416.74|1417.84|1411.34|1426.97|1420.47|1417.26|1410.76|1092
1614482700000|2021-02-28 03:25:00|1417.96|1411.46|1419.46|1412.96|1422.5|1416|1415.18|1408.68|1051
1614483000000|2021-02-28 03:30:00|1419.36|1412.86|1413.79|1407.29|1423.04|1416.54|1412.97|1406.47|1027
1614483300000|2021-02-28 03:35:00|1413.7|1407.2|1397.09|1390.59|1414.27|1407.77|1397.09|1390.59|1084
1614483600000|2021-02-28 03:40:00|1397.14|1390.64|1390.68|1384.18|1398.32|1391.82|1385.19|1378.69|1116
1614483900000|2021-02-28 03:45:00|1390.72|1384.22|1404.42|1397.92|1404.56|1398.06|1390.72|1384.22|1078
1614484200000|2021-02-28 03:50:00|1404.14|1397.64|1378.47|1371.97|1404.16|1397.66|1374.77|1368.27|1130
1614484500000|2021-02-28 03:55:00|1378.6|1372.1|1373.9|1367.4|1384.17|1377.67|1372.08|1365.58|1136
1614484800000|2021-02-28 04:00:00|1373.94|1367.44|1378.81|1372.31|1387.09|1380.59|1368.59|1362.09|1134
1614485100000|2021-02-28 04:05:00|1379.06|1372.56|1384.01|1377.51|1385.93|1379.43|1372.14|1365.64|1128
1614485400000|2021-02-28 04:10:00|1384.08|1377.58|1386.41|1379.91|1394.9|1388.4|1383.33|1376.83|1099
1614485700000|2021-02-28 04:15:00|1386.47|1379.97|1399.2|1392.7|1399.2|1392.7|1386.36|1379.86|1135
1614486000000|2021-02-28 04:20:00|1399.43|1392.93|1394.94|1388.44|1399.58|1393.08|1394.36|1387.86|1090
1614486300000|2021-02-28 04:25:00|1394.92|1388.42|1385.44|1378.94|1397.1|1390.6|1382.18|1375.68|1085
1614486600000|2021-02-28 04:30:00|1385.6|1379.1|1400.32|1393.82|1401.3|1394.8|1385.15|1378.65|1101
1614486900000|2021-02-28 04:35:00|1400.29|1393.79|1397.95|1391.45|1401.43|1394.93|1397.07|1390.57|1006
1614487200000|2021-02-28 04:40:00|1397.96|1391.46|1396.21|1389.71|1400.25|1393.75|1394.2|1387.7|1038
1614487500000|2021-02-28 04:45:00|1396.23|1389.73|1391.81|1385.31|1396.32|1389.82|1389.47|1382.97|1075
1614487800000|2021-02-28 04:50:00|1391.85|1385.35|1388.03|1381.53|1392.27|1385.77|1387.39|1380.89|1051
1614488100000|2021-02-28 04:55:00|1388.06|1381.56|1374.1|1367.6|1388.06|1381.56|1372.51|1366.01|1081
1614488400000|2021-02-28 05:00:00|1374.09|1367.59|1381.69|1375.19|1385.01|1378.51|1365.28|1358.78|1073
1614488700000|2021-02-28 05:05:00|1381.54|1375.04|1388.15|1381.65|1389.42|1382.92|1376.72|1370.22|1057
1614489000000|2021-02-28 05:10:00|1388.21|1381.71|1383.93|1377.43|1388.4|1381.9|1379.65|1373.15|1074
1614489300000|2021-02-28 05:15:00|1383.89|1377.39|1392.38|1385.88|1401.13|1394.63|1382.29|1375.79|1116
1614489600000|2021-02-28 05:20:00|1392.32|1385.82|1381.59|1375.09|1394.15|1387.65|1379.33|1372.83|1011
1614489900000|2021-02-28 05:25:00|1381.53|1375.03|1388.04|1381.54|1390.9|1384.4|1380|1373.5|1075
1614490200000|2021-02-28 05:30:00|1387.98|1381.48|1383.96|1377.46|1388.61|1382.11|1381|1374.5|1079
1614490500000|2021-02-28 05:35:00|1383.91|1377.41|1385.95|1379.45|1391.67|1385.17|1381.93|1375.43|1100
1614490800000|2021-02-28 05:40:00|1386.04|1379.54|1374.87|1368.37|1386.47|1379.97|1374.75|1368.25|1021
1614491100000|2021-02-28 05:45:00|1374.88|1368.38|1366.66|1360.16|1375.59|1369.09|1366.66|1360.16|1076
1614491400000|2021-02-28 05:50:00|1366.64|1360.14|1365.19|1358.69|1367.73|1361.23|1361.35|1354.85|1068
1614491700000|2021-02-28 05:55:00|1365.22|1358.72|1365.42|1358.92|1368.06|1361.56|1356.51|1350.01|1066
1614492000000|2021-02-28 06:00:00|1365.43|1358.93|1341.8|1335.3|1368.09|1361.59|1339.32|1332.82|1133
1614492300000|2021-02-28 06:05:00|1341.76|1335.26|1329.65|1323.15|1343.73|1337.23|1327.14|1320.64|1147
1614492600000|2021-02-28 06:10:00|1329.56|1323.06|1325.55|1319.05|1333.25|1326.75|1318.9|1312.4|1151
1614492900000|2021-02-28 06:15:00|1325.44|1318.94|1354.08|1347.58|1354.84|1348.34|1322.77|1316.27|1152
1614493200000|2021-02-28 06:20:00|1354.05|1347.55|1353.08|1346.58|1354.34|1347.84|1346.47|1339.97|1106
1614493500000|2021-02-28 06:25:00|1353.11|1346.61|1360.55|1354.05|1361.32|1354.82|1351.48|1344.98|1126
1614493800000|2021-02-28 06:30:00|1360.61|1354.11|1360.11|1353.61|1367.47|1360.97|1356.69|1350.19|1093
1614494100000|2021-02-28 06:35:00|1360.13|1353.63|1350.76|1344.26|1361.2|1354.7|1349.36|1342.86|1068
1614494400000|2021-02-28 06:40:00|1350.75|1344.25|1351.43|1344.93|1354.07|1347.57|1347.37|1340.87|1097
1614494700000|2021-02-28 06:45:00|1351.6|1345.1|1354.97|1348.47|1359.07|1352.57|1348.36|1341.86|1118
1614495000000|2021-02-28 06:50:00|1354.88|1348.38|1343.06|1336.56|1355.05|1348.55|1342.58|1336.08|1100
1614495300000|2021-02-28 06:55:00|1343.07|1336.57|1338.35|1331.85|1345.63|1339.13|1336.51|1330.01|1087
1614495600000|2021-02-28 07:00:00|1338.34|1331.84|1331.72|1325.22|1343.4|1336.9|1331.72|1325.22|1092
1614495900000|2021-02-28 07:05:00|1331.78|1325.28|1335.86|1329.36|1339.2|1332.7|1327.27|1320.77|1087
1614496200000|2021-02-28 07:10:00|1335.78|1329.28|1340.05|1333.55|1346.69|1340.19|1330.6|1324.1|1106
1614496500000|2021-02-28 07:15:00|1340.04|1333.54|1350.49|1343.99|1351.18|1344.68|1339.28|1332.78|1056
1614496800000|2021-02-28 07:20:00|1350.55|1344.05|1358.47|1351.97|1358.48|1351.98|1350.53|1344.03|1083
1614497100000|2021-02-28 07:25:00|1358.23|1351.73|1353.51|1347.01|1358.64|1352.14|1353.35|1346.85|1089
1614497400000|2021-02-28 07:30:00|1353.5|1347|1347.03|1340.53|1357.68|1351.18|1345.46|1338.96|1054
1614497700000|2021-02-28 07:35:00|1347.06|1340.56|1343.87|1337.37|1347.3|1340.8|1343.3|1336.8|1049
1614498000000|2021-02-28 07:40:00|1343.94|1337.44|1337.27|1330.77|1343.95|1337.45|1336.6|1330.1|1048
1614498300000|2021-02-28 07:45:00|1337.37|1330.87|1351.09|1344.59|1351.72|1345.22|1335.85|1329.35|1076
1614498600000|2021-02-28 07:50:00|1351.25|1344.75|1341.51|1335.01|1351.74|1345.24|1340.89|1334.39|1048
1614498900000|2021-02-28 07:55:00|1341.52|1335.02|1347.92|1341.42|1352.76|1346.26|1340.5|1334|1064
1614499200000|2021-02-28 08:00:00|1347.91|1341.41|1361.43|1354.93|1362.13|1355.63|1346.57|1340.07|1051
1614499500000|2021-02-28 08:05:00|1361.32|1354.82|1358.38|1351.88|1364.2|1357.7|1356.07|1349.57|1036
1614499800000|2021-02-28 08:10:00|1358.41|1351.91|1356.57|1350.07|1361.71|1355.21|1355.96|1349.46|1057
1614500100000|2021-02-28 08:15:00|1356.56|1350.06|1356.88|1350.38|1359.16|1352.66|1354.93|1348.43|1022
1614500400000|2021-02-28 08:20:00|1356.9|1350.4|1362.11|1355.61|1362.86|1356.36|1356.05|1349.55|1058
1614500700000|2021-02-28 08:25:00|1362.12|1355.62|1372.32|1365.82|1373.16|1366.66|1361.95|1355.45|1032
1614501000000|2021-02-28 08:30:00|1372.41|1365.91|1367.7|1361.2|1377.06|1370.56|1367.7|1361.2|979
1614501300000|2021-02-28 08:35:00|1367.69|1361.19|1367.74|1361.24|1371.92|1365.42|1366.35|1359.85|1035
1614501600000|2021-02-28 08:40:00|1367.75|1361.25|1367.06|1360.56|1369.2|1362.7|1363.46|1356.96|1000
1614501900000|2021-02-28 08:45:00|1366.9|1360.4|1360.68|1354.18|1366.9|1360.4|1360.15|1353.65|948
1614502200000|2021-02-28 08:50:00|1360.71|1354.21|1362.05|1355.55|1362.58|1356.08|1359.2|1352.7|989
1614502500000|2021-02-28 08:55:00|1361.96|1355.46|1363.77|1357.27|1365.13|1358.63|1360.65|1354.15|927
1614502800000|2021-02-28 09:00:00|1363.71|1357.21|1370.81|1364.31|1371.74|1365.24|1354.66|1348.16|1070
1614503100000|2021-02-28 09:05:00|1370.82|1364.32|1374.04|1367.54|1380.44|1373.94|1370.82|1364.32|987
1614503400000|2021-02-28 09:10:00|1373.95|1367.45|1379.61|1373.11|1379.95|1373.45|1372.54|1366.04|1008
1614503700000|2021-02-28 09:15:00|1379.54|1373.04|1376.81|1370.31|1382.39|1375.89|1376.73|1370.23|1064
1614504000000|2021-02-28 09:20:00|1376.94|1370.44|1373.58|1367.08|1377.09|1370.59|1373.24|1366.74|1010
1614504300000|2021-02-28 09:25:00|1373.59|1367.09|1368.33|1361.83|1373.68|1367.18|1367.66|1361.16|1000
1614504600000|2021-02-28 09:30:00|1368.32|1361.82|1370.31|1363.81|1372.65|1366.15|1368.17|1361.67|928
1614504900000|2021-02-28 09:35:00|1370.27|1363.77|1370.66|1364.16|1370.88|1364.38|1367.95|1361.45|881
1614505200000|2021-02-28 09:40:00|1370.67|1364.17|1373.45|1366.95|1374.94|1368.44|1369.11|1362.61|837
1614505500000|2021-02-28 09:45:00|1373.48|1366.98|1377.86|1371.36|1379.02|1372.52|1371.64|1365.14|939
1614505800000|2021-02-28 09:50:00|1377.85|1371.35|1374.87|1368.37|1377.85|1371.35|1370.64|1364.14|854
1614506100000|2021-02-28 09:55:00|1374.92|1368.42|1368.91|1362.41|1375.65|1369.15|1368.87|1362.37|853
1614506400000|2021-02-28 10:00:00|1368.89|1362.39|1361.79|1355.29|1369.02|1362.52|1361.79|1355.29|902
1614506700000|2021-02-28 10:05:00|1361.76|1355.26|1362.27|1355.77|1364.05|1357.55|1359.69|1353.19|1030
1614507000000|2021-02-28 10:10:00|1362.32|1355.82|1371.23|1364.73|1371.23|1364.73|1362.19|1355.69|947
1614507300000|2021-02-28 10:15:00|1371.24|1364.74|1375.68|1369.18|1376.63|1370.13|1369.08|1362.58|993
1614507600000|2021-02-28 10:20:00|1375.7|1369.2|1374.69|1368.19|1375.7|1369.2|1371.32|1364.82|955
1614507900000|2021-02-28 10:25:00|1374.68|1368.18|1379.01|1372.51|1383.6|1377.1|1374.32|1367.82|995
1614508200000|2021-02-28 10:30:00|1378.92|1372.42|1375.66|1369.16|1381.75|1375.25|1374.06|1367.56|872
1614508500000|2021-02-28 10:35:00|1375.65|1369.15|1371.05|1364.55|1376.2|1369.7|1371.01|1364.51|826
1614508800000|2021-02-28 10:40:00|1371.2|1364.7|1369.72|1363.22|1373.51|1367.01|1369.68|1363.18|820
1614509100000|2021-02-28 10:45:00|1369.74|1363.24|1370.72|1364.22|1373.15|1366.65|1369.7|1363.2|759
1614509400000|2021-02-28 10:50:00|1370.71|1364.21|1370.08|1363.58|1373.3|1366.8|1369.52|1363.02|748
1614509700000|2021-02-28 10:55:00|1370.12|1363.62|1367.29|1360.79|1371.38|1364.88|1367.29|1360.79|720
1614510000000|2021-02-28 11:00:00|1367.27|1360.77|1363.33|1356.83|1371.85|1365.35|1362.91|1356.41|926
1614510300000|2021-02-28 11:05:00|1363.31|1356.81|1377.45|1370.95|1378.71|1372.21|1363.16|1356.66|984
1614510600000|2021-02-28 11:10:00|1377.35|1370.85|1378.34|1371.84|1378.41|1371.91|1372.59|1366.09|945
1614510900000|2021-02-28 11:15:00|1378.36|1371.86|1378.25|1371.75|1381.09|1374.59|1375|1368.5|1000
1614511200000|2021-02-28 11:20:00|1378.19|1371.69|1386.91|1380.41|1387.31|1380.81|1376.7|1370.2|977
1614511500000|2021-02-28 11:25:00|1386.87|1380.37|1380.39|1373.89|1387.67|1381.17|1380.09|1373.59|846
1614511800000|2021-02-28 11:30:00|1380.36|1373.86|1376.37|1369.87|1382.1|1375.6|1374.34|1367.84|828
1614512100000|2021-02-28 11:35:00|1376.38|1369.88|1373.72|1367.22|1377.34|1370.84|1373.6|1367.1|964
1614512400000|2021-02-28 11:40:00|1373.74|1367.24|1380.34|1373.84|1381.21|1374.71|1373.46|1366.96|877
1614512700000|2021-02-28 11:45:00|1380.53|1374.03|1374.49|1367.99|1384.3|1377.8|1374.37|1367.87|936
1614513000000|2021-02-28 11:50:00|1374.42|1367.92|1374.62|1368.12|1376.72|1370.22|1373.85|1367.35|795
1614513300000|2021-02-28 11:55:00|1374.6|1368.1|1375.18|1368.68|1378.1|1371.6|1373.37|1366.87|894
1614513600000|2021-02-28 12:00:00|1375.29|1368.79|1380.67|1374.17|1383.61|1377.11|1375.26|1368.76|984
1614513900000|2021-02-28 12:05:00|1380.76|1374.26|1380.72|1374.22|1383.71|1377.21|1379.1|1372.6|919
1614514200000|2021-02-28 12:10:00|1380.8|1374.3|1376.59|1370.09|1382.5|1376|1376.55|1370.05|850
1614514500000|2021-02-28 12:15:00|1376.64|1370.14|1365.95|1359.45|1376.97|1370.47|1365.87|1359.37|1013
1614514800000|2021-02-28 12:20:00|1365.96|1359.46|1362.29|1355.79|1367.89|1361.39|1356.79|1350.29|1050
1614515100000|2021-02-28 12:25:00|1362.32|1355.82|1367.19|1360.69|1367.45|1360.95|1358.5|1352|1045
1614515400000|2021-02-28 12:30:00|1367.18|1360.68|1359.42|1352.92|1367.36|1360.86|1358.07|1351.57|1087
1614515700000|2021-02-28 12:35:00|1359.06|1352.56|1358.22|1351.72|1360.38|1353.88|1352.3|1345.8|1067
1614516000000|2021-02-28 12:40:00|1358.25|1351.75|1358.12|1351.62|1359.2|1352.7|1354.66|1348.16|1033
1614516300000|2021-02-28 12:45:00|1358.19|1351.69|1363.02|1356.52|1363.46|1356.96|1355.42|1348.92|1045
1614516600000|2021-02-28 12:50:00|1363.05|1356.55|1360.76|1354.26|1363.41|1356.91|1358.89|1352.39|979
1614516900000|2021-02-28 12:55:00|1360.68|1354.18|1362.14|1355.64|1363.14|1356.64|1358.63|1352.13|952
1614517200000|2021-02-28 13:00:00|1362.13|1355.63|1356.71|1350.21|1368.44|1361.94|1356.24|1349.74|1041
1614517500000|2021-02-28 13:05:00|1356.72|1350.22|1364.41|1357.91|1364.46|1357.96|1353.07|1346.57|989
1614517800000|2021-02-28 13:10:00|1364.43|1357.93|1366.33|1359.83|1366.89|1360.39|1360.15|1353.65|991
1614518100000|2021-02-28 13:15:00|1366.34|1359.84|1363.57|1357.07|1368.95|1362.45|1363.23|1356.73|1036
1614518400000|2021-02-28 13:20:00|1363.59|1357.09|1359.65|1353.15|1366.18|1359.68|1356.93|1350.43|1061
1614518700000|2021-02-28 13:25:00|1359.69|1353.19|1356.58|1350.08|1360.35|1353.85|1356.11|1349.61|970
1614519000000|2021-02-28 13:30:00|1356.51|1350.01|1359.61|1353.11|1360.08|1353.58|1355.21|1348.71|1019
1614519300000|2021-02-28 13:35:00|1359.62|1353.12|1357.91|1351.41|1361.26|1354.76|1357.74|1351.24|993
1614519600000|2021-02-28 13:40:00|1357.81|1351.31|1361.29|1354.79|1361.82|1355.32|1356.48|1349.98|941
1614519900000|2021-02-28 13:45:00|1361.28|1354.78|1359.78|1353.28|1362.13|1355.63|1358.56|1352.06|906
1614520200000|2021-02-28 13:50:00|1359.87|1353.37|1358.7|1352.2|1362.52|1356.02|1358.59|1352.09|962
1614520500000|2021-02-28 13:55:00|1358.65|1352.15|1341.44|1334.94|1359.08|1352.58|1341.42|1334.92|1002
1614520800000|2021-02-28 14:00:00|1341.22|1334.72|1343.61|1337.11|1344.94|1338.44|1338.69|1332.19|1097
1614521100000|2021-02-28 14:05:00|1343.66|1337.16|1326.73|1320.23|1343.92|1337.42|1323.16|1316.66|1131
1614521400000|2021-02-28 14:10:00|1326.85|1320.35|1327.51|1321.01|1335.96|1329.46|1322.74|1316.24|1123
1614521700000|2021-02-28 14:15:00|1327.6|1321.1|1339.95|1333.45|1340.34|1333.84|1322.65|1316.15|1118
1614522000000|2021-02-28 14:20:00|1339.92|1333.42|1328.35|1321.85|1341.03|1334.53|1327.31|1320.81|1115
1614522300000|2021-02-28 14:25:00|1328.27|1321.77|1340.86|1334.36|1342.2|1335.7|1323.11|1316.61|1122
1614522600000|2021-02-28 14:30:00|1340.79|1334.29|1349.63|1343.13|1349.76|1343.26|1339.07|1332.57|1106
1614522900000|2021-02-28 14:35:00|1349.61|1343.11|1349.74|1343.24|1351.36|1344.86|1347.18|1340.68|1041
1614523200000|2021-02-28 14:40:00|1349.73|1343.23|1350.83|1344.33|1352.1|1345.6|1346.81|1340.31|1027
1614523500000|2021-02-28 14:45:00|1350.77|1344.27|1352.26|1345.76|1353.01|1346.51|1350.53|1344.03|975
1614523800000|2021-02-28 14:50:00|1352.15|1345.65|1350.5|1344|1352.15|1345.65|1347.82|1341.32|921
1614524100000|2021-02-28 14:55:00|1350.51|1344.01|1358.78|1352.28|1360.14|1353.64|1350.44|1343.94|929
1614524400000|2021-02-28 15:00:00|1358.69|1352.19|1349.51|1343.01|1359.82|1353.32|1349.51|1343.01|1048
1614524700000|2021-02-28 15:05:00|1349.54|1343.04|1349.38|1342.88|1354.46|1347.96|1347.72|1341.22|1038
1614525000000|2021-02-28 15:10:00|1349.51|1343.01|1350.76|1344.26|1354.47|1347.97|1349.5|1343|992
1614525300000|2021-02-28 15:15:00|1350.66|1344.16|1337.29|1330.79|1350.66|1344.16|1334.62|1328.12|1073
1614525600000|2021-02-28 15:20:00|1337.2|1330.7|1328.36|1321.86|1339.88|1333.38|1326.63|1320.13|1096
1614525900000|2021-02-28 15:25:00|1328.25|1321.75|1323.96|1317.46|1330.59|1324.09|1323.55|1317.05|1091
1614526200000|2021-02-28 15:30:00|1323.99|1317.49|1319.38|1312.88|1326.98|1320.48|1314.84|1308.34|1111
1614526500000|2021-02-28 15:35:00|1319.42|1312.92|1309.06|1302.56|1324.43|1317.93|1307.12|1300.62|1074
1614526800000|2021-02-28 15:40:00|1309.15|1302.65|1302.9|1296.4|1312.58|1306.08|1302.89|1296.39|1074
1614527100000|2021-02-28 15:45:00|1302.89|1296.39|1302.7|1296.2|1309.97|1303.47|1301.35|1294.85|1100
1614527400000|2021-02-28 15:50:00|1302.8|1296.3|1316.67|1310.17|1317.28|1310.78|1297.83|1291.33|1091
1614527700000|2021-02-28 15:55:00|1316.66|1310.16|1322.06|1315.56|1322.27|1315.77|1314.52|1308.02|1071
1614528000000|2021-02-28 16:00:00|1321.75|1315.25|1345.57|1339.07|1345.8|1339.3|1309.09|1302.59|1103
1614528300000|2021-02-28 16:05:00|1345.67|1339.17|1350.11|1343.61|1350.62|1344.12|1340.51|1334.01|1101
1614528600000|2021-02-28 16:10:00|1350.12|1343.62|1341.1|1334.6|1350.83|1344.33|1333|1326.5|1085
1614528900000|2021-02-28 16:15:00|1340.87|1334.37|1359.18|1352.68|1359.85|1353.35|1339.37|1332.87|1085
1614529200000|2021-02-28 16:20:00|1359.25|1352.75|1353.2|1346.7|1360|1353.5|1351.63|1345.13|1082
1614529500000|2021-02-28 16:25:00|1353.22|1346.72|1343.67|1337.17|1353.78|1347.28|1341.7|1335.2|1079
1614529800000|2021-02-28 16:30:00|1343.84|1337.34|1356.43|1349.93|1357.68|1351.18|1343.12|1336.62|1110
1614530100000|2021-02-28 16:35:00|1356.36|1349.86|1366.84|1360.34|1369.09|1362.59|1354.32|1347.82|1055
1614530400000|2021-02-28 16:40:00|1367.11|1360.61|1365.52|1359.02|1372.51|1366.01|1364.42|1357.92|1062
1614530700000|2021-02-28 16:45:00|1365.51|1359.01|1361.17|1354.67|1368.46|1361.96|1357.51|1351.01|1027
1614531000000|2021-02-28 16:50:00|1361.21|1354.71|1357.85|1351.35|1362.63|1356.13|1356.16|1349.66|1000
1614531300000|2021-02-28 16:55:00|1357.76|1351.26|1353.43|1346.93|1357.86|1351.36|1351.66|1345.16|1028
1614531600000|2021-02-28 17:00:00|1353.22|1346.72|1340.47|1333.97|1354.93|1348.43|1340.01|1333.51|1096
1614531900000|2021-02-28 17:05:00|1340.5|1334|1345.23|1338.73|1347.6|1341.1|1340.5|1334|1079
1614532200000|2021-02-28 17:10:00|1345.16|1338.66|1351.25|1344.75|1356.23|1349.73|1345.16|1338.66|1058
1614532500000|2021-02-28 17:15:00|1351.28|1344.78|1357.34|1350.84|1363.04|1356.54|1351.28|1344.78|1065
1614532800000|2021-02-28 17:20:00|1357.33|1350.83|1359.89|1353.39|1360.07|1353.57|1353.99|1347.49|1033
1614533100000|2021-02-28 17:25:00|1359.9|1353.4|1350.82|1344.32|1359.9|1353.4|1350.38|1343.88|973
1614533400000|2021-02-28 17:30:00|1350.78|1344.28|1349.05|1342.55|1351.22|1344.72|1346.01|1339.51|957
1614533700000|2021-02-28 17:35:00|1349.08|1342.58|1349.05|1342.55|1352.2|1345.7|1346.1|1339.6|1007
1614534000000|2021-02-28 17:40:00|1349.06|1342.56|1352.89|1346.39|1353.07|1346.57|1346.35|1339.85|928
1614534300000|2021-02-28 17:45:00|1352.9|1346.4|1348.09|1341.59|1357.92|1351.42|1346.95|1340.45|1010
1614534600000|2021-02-28 17:50:00|1348.31|1341.81|1341.17|1334.67|1354.35|1347.85|1340.05|1333.55|1044
1614534900000|2021-02-28 17:55:00|1341.19|1334.69|1333.69|1327.19|1343|1336.5|1333.23|1326.73|999
1614535200000|2021-02-28 18:00:00|1333.7|1327.2|1341.06|1334.56|1343.44|1336.94|1329.62|1323.12|1045
1614535500000|2021-02-28 18:05:00|1341.01|1334.51|1346.71|1340.21|1348.11|1341.61|1340.94|1334.44|1068
1614535800000|2021-02-28 18:10:00|1346.68|1340.18|1351.81|1345.31|1352.4|1345.9|1346.23|1339.73|1045
1614536100000|2021-02-28 18:15:00|1351.78|1345.28|1343.26|1336.76|1352.14|1345.64|1342.13|1335.63|1059
1614536400000|2021-02-28 18:20:00|1343.23|1336.73|1349.26|1342.76|1352.21|1345.71|1343.17|1336.67|1043
1614536700000|2021-02-28 18:25:00|1349.27|1342.77|1352.1|1345.6|1353.02|1346.52|1349.15|1342.65|972
1614537000000|2021-02-28 18:30:00|1352.09|1345.59|1350.58|1344.08|1354.15|1347.65|1350.21|1343.71|874
1614537300000|2021-02-28 18:35:00|1350.57|1344.07|1346.34|1339.84|1353|1346.5|1346.08|1339.58|887
1614537600000|2021-02-28 18:40:00|1346.3|1339.8|1352.37|1345.87|1352.37|1345.87|1346.27|1339.77|928
1614537900000|2021-02-28 18:45:00|1352.45|1345.95|1356.8|1350.3|1356.8|1350.3|1352.41|1345.91|861
1614538200000|2021-02-28 18:50:00|1356.83|1350.33|1360.24|1353.74|1360.52|1354.02|1352.21|1345.71|1051
1614538500000|2021-02-28 18:55:00|1360.22|1353.72|1354.66|1348.16|1362.37|1355.87|1352.87|1346.37|960
1614538800000|2021-02-28 19:00:00|1354.65|1348.15|1360.4|1353.9|1362.35|1355.85|1354.46|1347.96|983
1614539100000|2021-02-28 19:05:00|1360.41|1353.91|1361.31|1354.81|1365.26|1358.76|1360.35|1353.85|950
1614539400000|2021-02-28 19:10:00|1361.33|1354.83|1359.61|1353.11|1363.74|1357.24|1357.44|1350.94|868
1614539700000|2021-02-28 19:15:00|1359.68|1353.18|1354.4|1347.9|1360.79|1354.29|1354.21|1347.71|950
1614540000000|2021-02-28 19:20:00|1354.41|1347.91|1352.16|1345.66|1359.29|1352.79|1352.16|1345.66|965
1614540300000|2021-02-28 19:25:00|1352.15|1345.65|1353.35|1346.85|1355.28|1348.78|1351.81|1345.31|1036
1614540600000|2021-02-28 19:30:00|1353.36|1346.86|1363.05|1356.55|1363.31|1356.81|1353.36|1346.86|928
1614540900000|2021-02-28 19:35:00|1363.13|1356.63|1363.21|1356.71|1366.47|1359.97|1362.62|1356.12|883
1614541200000|2021-02-28 19:40:00|1363.24|1356.74|1371.63|1365.13|1371.66|1365.16|1362.31|1355.81|906
1614541500000|2021-02-28 19:45:00|1371.62|1365.12|1382.26|1375.76|1384.22|1377.72|1371.07|1364.57|1024
1614541800000|2021-02-28 19:50:00|1382.23|1375.73|1390.88|1384.38|1393.04|1386.54|1381.58|1375.08|1028
1614542100000|2021-02-28 19:55:00|1390.91|1384.41|1395.87|1389.37|1400.77|1394.27|1390.84|1384.34|1087
1614542400000|2021-02-28 20:00:00|1395.84|1389.34|1396.54|1390.04|1402.67|1396.17|1395.05|1388.55|1044
1614542700000|2021-02-28 20:05:00|1396.47|1389.97|1404.19|1397.69|1405.08|1398.58|1396.27|1389.77|879
1614543000000|2021-02-28 20:10:00|1404.2|1397.7|1399.79|1393.29|1404.44|1397.94|1399.63|1393.13|866
1614543300000|2021-02-28 20:15:00|1399.77|1393.27|1390.33|1383.83|1402.49|1395.99|1390.08|1383.58|810
1614543600000|2021-02-28 20:20:00|1390.31|1383.81|1397.14|1390.64|1401.55|1395.05|1389.53|1383.03|1072
1614543900000|2021-02-28 20:25:00|1397.16|1390.66|1394.45|1387.95|1398.97|1392.47|1394.28|1387.78|961
1614544200000|2021-02-28 20:30:00|1394.1|1387.6|1395.12|1388.62|1395.52|1389.02|1392.28|1385.78|969
1614544500000|2021-02-28 20:35:00|1395.21|1388.71|1395.07|1388.57|1399.5|1393|1394.6|1388.1|979
1614544800000|2021-02-28 20:40:00|1395.06|1388.56|1397.11|1389.11|1397.11|1390.12|1393.36|1386.86|949
1614545100000|2021-02-28 20:45:00|1397.13|1389.13|1402.3|1394.3|1404.73|1396.73|1397.13|1389.13|1055
1614545400000|2021-02-28 20:50:00|1402.24|1394.24|1407.87|1399.87|1410.39|1402.39|1400.2|1392.2|986
1614545700000|2021-02-28 20:55:00|1407.71|1399.71|1415.85|1407.85|1421.42|1413.42|1407.44|1399.44|1081
1614546000000|2021-02-28 21:00:00|1415.66|1407.66|1420.08|1412.08|1423.62|1415.62|1415.51|1407.51|1053
1614546300000|2021-02-28 21:05:00|1420.05|1412.05|1419.34|1411.34|1427.68|1419.68|1418.75|1410.75|1074
1614546600000|2021-02-28 21:10:00|1419.29|1411.29|1415.85|1407.85|1423.25|1415.25|1413.59|1405.59|1079
1614546900000|2021-02-28 21:15:00|1415.9|1407.9|1412.08|1404.08|1417.07|1409.07|1408.96|1400.96|1094
1614547200000|2021-02-28 21:20:00|1411.87|1403.87|1413.56|1405.56|1416.11|1408.11|1410.24|1402.24|1075
1614547500000|2021-02-28 21:25:00|1413.65|1405.65|1412.03|1404.03|1416.62|1408.62|1411.88|1403.88|1031
1614547800000|2021-02-28 21:30:00|1412.06|1404.06|1419.26|1411.26|1421.4|1413.4|1412.06|1404.06|1034
1614548100000|2021-02-28 21:35:00|1419.28|1411.28|1425.02|1417.02|1426.39|1418.39|1418.51|1410.51|1007
1614548400000|2021-02-28 21:40:00|1425.09|1417.09|1429.14|1421.14|1430.92|1422.92|1423.44|1415.44|1000
1614548700000|2021-02-28 21:45:00|1429.11|1421.11|1421.26|1413.26|1429.58|1421.58|1419.36|1411.36|1063
1614549000000|2021-02-28 21:50:00|1421.25|1413.25|1421.21|1413.21|1424.43|1416.43|1420.04|1412.04|917
1614549300000|2021-02-28 21:55:00|1421.39|1413.39|1420.37|1412.37|1423.15|1415.15|1418.34|1410.34|839
1614549600000|2021-02-28 22:00:00|1420.39|1412.39|1422.01|1414.01|1423.64|1415.64|1417.66|1409.66|772
1614549900000|2021-02-28 22:05:00|1422.02|1414.02|1421.69|1413.69|1422.19|1414.19|1419.56|1411.56|755
1614550200000|2021-02-28 22:10:00|1421.71|1413.71|1421.72|1413.72|1421.84|1413.84|1417.31|1409.31|746
1614550500000|2021-02-28 22:15:00|1421.73|1413.73|1417.13|1410.63|1422.59|1414.59|1417.03|1409.7|533
1614550800000|2021-02-28 22:20:00|1417.16|1410.66|1421.6|1415.1|1421.69|1415.19|1417.16|1410.66|561
1614551100000|2021-02-28 22:25:00|1421.57|1415.07|1427.37|1420.87|1427.51|1421.01|1421.37|1414.87|626
1614551400000|2021-02-28 22:30:00|1427.38|1420.88|1402.7|1396.2|1427.57|1421.07|1402.67|1396.17|742
1614551700000|2021-02-28 22:35:00|1402.63|1396.13|1410.15|1403.65|1411.91|1405.41|1402.1|1395.6|886
1614552000000|2021-02-28 22:40:00|1410.22|1403.72|1416.94|1410.44|1418.57|1412.07|1410.13|1403.63|769
1614552300000|2021-02-28 22:45:00|1416.95|1410.45|1425.67|1419.17|1425.67|1419.17|1416.3|1409.8|731
1614552600000|2021-02-28 22:50:00|1425.69|1419.19|1423.44|1416.94|1428.26|1421.76|1423.19|1416.69|739
1614552900000|2021-02-28 22:55:00|1423.45|1416.95|1426.82|1420.32|1426.96|1420.46|1423.45|1416.95|597
1614553200000|2021-02-28 23:00:00|1426.83|1420.33|1444.97|1438.47|1446.42|1439.92|1426.83|1420.33|921
1614553500000|2021-02-28 23:05:00|1445.01|1438.51|1445.35|1438.85|1447.66|1441.16|1443.32|1436.82|883
1614553800000|2021-02-28 23:10:00|1445.27|1438.77|1442.75|1436.25|1446.14|1439.64|1441.28|1434.78|943
1614554100000|2021-02-28 23:15:00|1442.77|1436.27|1447.83|1441.33|1449.1|1442.6|1440.95|1434.45|953
1614554400000|2021-02-28 23:20:00|1447.93|1441.43|1441.4|1434.9|1447.93|1441.43|1441.4|1434.9|767
1614554700000|2021-02-28 23:25:00|1441.41|1434.91|1437.89|1431.39|1443.67|1437.17|1436.33|1429.83|950
1614555000000|2021-02-28 23:30:00|1437.91|1431.41|1434.39|1427.89|1442.71|1436.21|1434.08|1427.58|996
1614555300000|2021-02-28 23:35:00|1434.41|1427.91|1428.19|1421.69|1435.08|1428.58|1428.19|1421.69|1035
1614555600000|2021-02-28 23:40:00|1428.16|1421.66|1427.42|1420.92|1430.92|1424.42|1425.36|1418.86|995
1614555900000|2021-02-28 23:45:00|1427.5|1421|1417.43|1410.93|1427.84|1421.34|1414.93|1408.43|1089
1614556200000|2021-02-28 23:50:00|1417.38|1410.88|1414.76|1408.26|1419.08|1412.58|1414.13|1407.63|1074
1614556500000|2021-02-28 23:55:00|1414.63|1408.13|1425.36|1418.86|1425.39|1418.89|1414.37|1407.87|1053
1614556800000|2021-03-01 00:00:00|1425.26|1418.76|1420.78|1414.28|1433.66|1427.16|1420.57|1414.07|1075
1614557100000|2021-03-01 00:05:00|1420.92|1414.42|1424.23|1417.73|1424.71|1418.21|1416.16|1409.66|1052
1614557400000|2021-03-01 00:10:00|1424.17|1417.67|1426.98|1420.48|1427.09|1420.59|1420.11|1413.61|1023
1614557700000|2021-03-01 00:15:00|1426.99|1420.49|1450.75|1444.25|1451.28|1444.78|1426.84|1420.34|1113
1614558000000|2021-03-01 00:20:00|1450.54|1444.04|1447.74|1441.24|1453.96|1447.46|1444.38|1437.88|1098
1614558300000|2021-03-01 00:25:00|1447.63|1441.13|1445.7|1439.2|1447.79|1441.29|1445.29|1438.79|960
1614558600000|2021-03-01 00:30:00|1445.72|1439.22|1453.43|1446.93|1456.63|1450.13|1445.68|1439.18|1064
1614558900000|2021-03-01 00:35:00|1453.54|1447.04|1451.11|1444.61|1454.96|1448.46|1449.8|1443.3|1024
1614559200000|2021-03-01 00:40:00|1451.03|1444.53|1450.02|1443.52|1452|1445.5|1448.82|1442.32|943
1614559500000|2021-03-01 00:45:00|1450|1443.5|1447.55|1441.05|1450.72|1444.22|1446.25|1439.75|865
1614559800000|2021-03-01 00:50:00|1447.56|1441.06|1449.97|1443.47|1451.34|1444.84|1445.31|1438.81|817
1614560100000|2021-03-01 00:55:00|1449.96|1443.46|1447.24|1440.74|1451.88|1445.38|1445.5|1439|958
1614560400000|2021-03-01 01:00:00|1447.2|1440.7|1443.32|1436.82|1453.46|1446.96|1443.32|1436.82|981
1614560700000|2021-03-01 01:05:00|1443.31|1436.81|1440.78|1434.28|1443.55|1437.05|1440.13|1433.63|903
1614561000000|2021-03-01 01:10:00|1440.83|1434.33|1438.35|1431.85|1440.89|1434.39|1437.65|1431.15|758
1614561300000|2021-03-01 01:15:00|1438.37|1431.87|1439.73|1433.23|1441.27|1434.77|1438.17|1431.67|886
1614561600000|2021-03-01 01:20:00|1439.75|1433.25|1439.34|1432.84|1440.25|1433.75|1432.48|1425.98|1024
1614561900000|2021-03-01 01:25:00|1439.33|1432.83|1439.11|1432.61|1439.77|1433.27|1436.8|1430.3|909
1614562200000|2021-03-01 01:30:00|1439.08|1432.58|1444.09|1437.59|1448.32|1441.82|1439.03|1432.53|944
1614562500000|2021-03-01 01:35:00|1444.05|1437.55|1440.62|1434.12|1444.85|1438.35|1439.54|1433.04|812
1614562800000|2021-03-01 01:40:00|1440.61|1434.11|1443.14|1436.64|1445.7|1439.2|1438.97|1432.47|950
1614563100000|2021-03-01 01:45:00|1443.15|1436.65|1445.07|1438.57|1445.98|1439.48|1442.12|1435.62|994
1614563400000|2021-03-01 01:50:00|1445.06|1438.56|1445.19|1438.69|1447.83|1441.33|1444.07|1437.57|875
1614563700000|2021-03-01 01:55:00|1445.2|1438.7|1445.86|1439.36|1446.04|1439.54|1440.43|1433.93|1060
1614564000000|2021-03-01 02:00:00|1445.84|1439.34|1448.17|1441.67|1449.89|1443.39|1443.16|1436.66|1074
1614564300000|2021-03-01 02:05:00|1448.25|1441.75|1452.03|1445.53|1452.92|1446.42|1448.13|1441.63|930
1614564600000|2021-03-01 02:10:00|1452.04|1445.54|1450.47|1443.97|1453.08|1446.58|1447.34|1440.84|976
1614564900000|2021-03-01 02:15:00|1450.48|1443.98|1447.61|1441.11|1451.63|1445.13|1446.01|1439.51|1034
1614565200000|2021-03-01 02:20:00|1447.56|1441.06|1452.51|1446.01|1453.01|1446.51|1446.55|1440.05|1012
1614565500000|2021-03-01 02:25:00|1452.53|1446.03|1456.5|1450|1462.17|1455.67|1452.51|1446.01|990
1614565800000|2021-03-01 02:30:00|1456.61|1450.11|1455.96|1449.46|1461.71|1455.21|1455.57|1449.07|956
1614566100000|2021-03-01 02:35:00|1455.93|1449.43|1452.93|1446.43|1458.34|1451.84|1452.86|1446.36|1003
1614566400000|2021-03-01 02:40:00|1452.94|1446.44|1451.7|1445.2|1455.56|1449.06|1450.99|1444.49|939
1614566700000|2021-03-01 02:45:00|1451.69|1445.19|1448.7|1442.2|1452.69|1446.19|1447.96|1441.46|860
1614567000000|2021-03-01 02:50:00|1448.72|1442.22|1445.49|1438.99|1449.59|1443.09|1445.38|1438.88|833
1614567300000|2021-03-01 02:55:00|1445.5|1439|1446.8|1440.3|1448.5|1442|1442.71|1436.21|931
1614567600000|2021-03-01 03:00:00|1446.78|1440.28|1444.01|1437.51|1449.06|1442.56|1443.7|1437.2|891
1614567900000|2021-03-01 03:05:00|1444.03|1437.53|1440.13|1433.63|1444.03|1437.53|1438.48|1431.98|924
1614568200000|2021-03-01 03:10:00|1440.11|1433.61|1444.72|1438.22|1444.72|1438.22|1440.02|1433.52|778
1614568500000|2021-03-01 03:15:00|1444.71|1438.21|1446.13|1439.63|1447.39|1440.89|1444.48|1437.98|734
1614568800000|2021-03-01 03:20:00|1446.11|1439.61|1444.07|1437.57|1446.35|1439.85|1443.14|1436.64|682
1614569100000|2021-03-01 03:25:00|1443.98|1437.48|1447.56|1441.06|1448.1|1441.6|1443.92|1437.42|707
1614569400000|2021-03-01 03:30:00|1447.62|1441.12|1448.54|1442.04|1451.01|1444.51|1446.66|1440.16|871
1614569700000|2021-03-01 03:35:00|1448.56|1442.06|1444.62|1438.12|1449.09|1442.59|1444.62|1438.12|799
1614570000000|2021-03-01 03:40:00|1444.82|1438.32|1443.14|1436.64|1444.83|1438.33|1441.82|1435.32|683
1614570300000|2021-03-01 03:45:00|1443.1|1436.6|1440.77|1434.27|1443.43|1436.93|1438.86|1432.36|869
1614570600000|2021-03-01 03:50:00|1440.71|1434.21|1442.51|1436.01|1442.81|1436.31|1438.42|1431.92|764
1614570900000|2021-03-01 03:55:00|1442.61|1436.11|1438.83|1432.33|1446.96|1440.46|1437.09|1430.59|882
1614571200000|2021-03-01 04:00:00|1438.87|1432.37|1446.72|1440.22|1447.08|1440.58|1438.86|1432.36|884
1614571500000|2021-03-01 04:05:00|1446.71|1440.21|1446.77|1440.27|1447.58|1441.08|1445.23|1438.73|758
1614571800000|2021-03-01 04:10:00|1446.78|1440.28|1442.37|1435.87|1447.58|1441.08|1442.2|1435.7|701
1614572100000|2021-03-01 04:15:00|1442.38|1435.88|1434.6|1428.1|1443.46|1436.96|1434.56|1428.06|837
1614572400000|2021-03-01 04:20:00|1434.5|1428|1430.67|1424.17|1435.48|1428.98|1427.45|1420.95|1019
1614572700000|2021-03-01 04:25:00|1430.8|1424.3|1436.1|1429.6|1436.31|1429.81|1430.2|1423.7|971
1614573000000|2021-03-01 04:30:00|1436.09|1429.59|1437.49|1430.99|1438.38|1431.88|1433.73|1427.23|862
1614573300000|2021-03-01 04:35:00|1437.51|1431.01|1434.51|1428.01|1438.23|1431.73|1434.18|1427.68|815
1614573600000|2021-03-01 04:40:00|1434.53|1428.03|1441.24|1434.74|1441.24|1434.74|1432.26|1425.76|787
1614573900000|2021-03-01 04:45:00|1441.25|1434.75|1445.58|1439.08|1446|1439.5|1440.44|1433.94|761
1614574200000|2021-03-01 04:50:00|1445.61|1439.11|1447.21|1440.71|1451.14|1444.64|1445.28|1438.78|1033
1614574500000|2021-03-01 04:55:00|1447.17|1440.67|1446.55|1440.05|1448.01|1441.51|1444.89|1438.39|933
1614574800000|2021-03-01 05:00:00|1446.54|1440.04|1445.9|1439.4|1448.27|1441.77|1444.39|1437.89|860
1614575100000|2021-03-01 05:05:00|1445.89|1439.39|1448.61|1442.11|1449.18|1442.68|1445.54|1439.04|785
1614575400000|2021-03-01 05:10:00|1448.6|1442.1|1447.87|1441.37|1452.44|1445.94|1447.71|1441.21|887
1614575700000|2021-03-01 05:15:00|1447.88|1441.38|1443.75|1437.25|1447.94|1441.44|1443.73|1437.23|779
1614576000000|2021-03-01 05:20:00|1443.74|1437.24|1446.17|1439.67|1446.46|1439.96|1443.49|1436.99|754
1614576300000|2021-03-01 05:25:00|1446.19|1439.69|1440.43|1433.93|1446.96|1440.46|1439.26|1432.76|683
1614576600000|2021-03-01 05:30:00|1440.38|1433.88|1447.33|1440.83|1447.41|1440.91|1440.14|1433.64|860
1614576900000|2021-03-01 05:35:00|1447.32|1440.82|1445.58|1439.08|1449.18|1442.68|1444.74|1438.24|868
1614577200000|2021-03-01 05:40:00|1445.54|1439.04|1440.82|1434.32|1445.84|1439.34|1440.27|1433.77|757
1614577500000|2021-03-01 05:45:00|1440.84|1434.34|1438.19|1431.69|1441.99|1435.49|1436.06|1429.56|756
1614577800000|2021-03-01 05:50:00|1438.23|1431.73|1433.42|1426.92|1438.58|1432.08|1433.04|1426.54|847
1614578100000|2021-03-01 05:55:00|1433.44|1426.94|1438.28|1431.78|1438.54|1432.04|1433.44|1426.94|707
1614578400000|2021-03-01 06:00:00|1438.54|1432.04|1435.18|1428.68|1441.78|1435.28|1433.78|1427.28|864
1614578700000|2021-03-01 06:05:00|1435.19|1428.69|1438.12|1431.62|1439.29|1432.79|1433.65|1427.15|912
1614579000000|2021-03-01 06:10:00|1438.22|1431.72|1439.11|1432.61|1440.58|1434.08|1438.14|1431.64|840
1614579300000|2021-03-01 06:15:00|1439.12|1432.62|1445.45|1438.95|1447.24|1440.74|1437.88|1431.38|927
1614579600000|2021-03-01 06:20:00|1445.52|1439.02|1440.4|1433.9|1445.62|1439.12|1440.14|1433.64|818
1614579900000|2021-03-01 06:25:00|1440.39|1433.89|1441.3|1434.8|1443.77|1437.27|1440.39|1433.89|694
1614580200000|2021-03-01 06:30:00|1441.28|1434.78|1435.75|1429.25|1442.16|1435.66|1435.45|1428.95|685
1614580500000|2021-03-01 06:35:00|1435.73|1429.23|1429.93|1423.43|1435.86|1429.36|1429.56|1423.06|933
1614580800000|2021-03-01 06:40:00|1429.78|1423.28|1428.05|1421.55|1432.23|1425.73|1427.78|1421.28|987
1614581100000|2021-03-01 06:45:00|1428.22|1421.72|1425.72|1419.22|1431|1424.5|1425.6|1419.1|958
1614581400000|2021-03-01 06:50:00|1425.73|1419.23|1428.35|1421.85|1430.4|1423.9|1425.65|1419.15|926
1614581700000|2021-03-01 06:55:00|1428.34|1421.84|1428.98|1422.48|1430.94|1424.44|1427.8|1421.3|789
1614582000000|2021-03-01 07:00:00|1429.01|1422.51|1436.97|1430.47|1437.71|1431.21|1428.88|1422.38|893
1614582300000|2021-03-01 07:05:00|1437|1430.5|1430.63|1424.13|1437.02|1430.52|1427.12|1420.62|893
1614582600000|2021-03-01 07:10:00|1430.68|1424.18|1434.15|1427.65|1434.18|1427.68|1429.43|1422.93|973
1614582900000|2021-03-01 07:15:00|1434.19|1427.69|1432.82|1426.32|1435.25|1428.75|1429.61|1423.11|882
1614583200000|2021-03-01 07:20:00|1433.02|1426.52|1431.92|1425.42|1434.41|1427.91|1430.22|1423.72|780
1614583500000|2021-03-01 07:25:00|1431.82|1425.32|1435.45|1428.95|1435.83|1429.33|1431.57|1425.07|756
1614583800000|2021-03-01 07:30:00|1435.46|1428.96|1428.74|1422.24|1435.61|1429.11|1428.03|1421.53|885
1614584100000|2021-03-01 07:35:00|1428.67|1422.17|1434.34|1427.84|1435.19|1428.69|1428.11|1421.61|928
1614584400000|2021-03-01 07:40:00|1434.36|1427.86|1433.85|1427.35|1434.38|1427.88|1431.98|1425.48|766
1614584700000|2021-03-01 07:45:00|1433.83|1427.33|1429.8|1423.3|1434.17|1427.67|1429.79|1423.29|765
1614585000000|2021-03-01 07:50:00|1429.86|1423.36|1434.19|1427.69|1435|1428.5|1429.74|1423.24|840
1614585300000|2021-03-01 07:55:00|1434.09|1427.59|1442.14|1435.64|1444.4|1437.9|1433.37|1426.87|850
1614585600000|2021-03-01 08:00:00|1442.22|1435.72|1444.95|1438.45|1450.31|1443.81|1442.22|1435.72|733
1614585900000|2021-03-01 08:05:00|1444.88|1438.38|1448.67|1442.17|1448.92|1442.42|1443.76|1437.26|662
1614586200000|2021-03-01 08:10:00|1448.71|1442.21|1447.72|1441.22|1450.21|1443.71|1446.91|1440.41|793
1614586500000|2021-03-01 08:15:00|1447.75|1441.25|1449.21|1442.71|1449.82|1443.32|1446.39|1439.89|839
1614586800000|2021-03-01 08:20:00|1449.23|1442.73|1462.93|1456.43|1462.93|1456.43|1449.19|1442.69|808
1614587100000|2021-03-01 08:25:00|1463.01|1456.51|1469.66|1463.16|1471.97|1465.47|1460.71|1454.21|1045
1614587400000|2021-03-01 08:30:00|1469.2|1462.7|1472.71|1466.21|1474.74|1468.24|1467.8|1461.3|952
1614587700000|2021-03-01 08:35:00|1472.58|1466.08|1472.35|1465.85|1478.88|1472.38|1470.86|1464.36|1041
1614588000000|2021-03-01 08:40:00|1472.46|1465.96|1470.67|1464.17|1474.21|1467.71|1470.66|1464.16|983
1614588300000|2021-03-01 08:45:00|1470.66|1464.16|1468.05|1461.55|1471.27|1464.77|1466.35|1459.85|962
1614588600000|2021-03-01 08:50:00|1467.96|1461.46|1469.92|1463.42|1471.68|1465.18|1467.54|1461.04|1033
1614588900000|2021-03-01 08:55:00|1469.89|1463.39|1470.12|1463.62|1472.13|1465.63|1469.29|1462.79|916
1614589200000|2021-03-01 09:00:00|1470.15|1463.65|1473.45|1466.95|1476.06|1469.56|1470.15|1463.65|949
1614589500000|2021-03-01 09:05:00|1473.54|1467.04|1493.9|1487.4|1495.9|1489.4|1473.23|1466.73|1073
1614589800000|2021-03-01 09:10:00|1493.76|1487.26|1496.2|1489.7|1501.69|1495.19|1493.09|1486.59|1066
1614590100000|2021-03-01 09:15:00|1496.27|1489.77|1507.89|1501.39|1509.57|1503.07|1496.27|1489.77|963
1614590400000|2021-03-01 09:20:00|1507.9|1501.4|1499.8|1493.3|1507.9|1501.4|1497.07|1490.57|967
1614590700000|2021-03-01 09:25:00|1499.82|1493.32|1506.94|1500.44|1508.17|1501.67|1499.82|1493.32|1091
1614591000000|2021-03-01 09:30:00|1506.96|1500.46|1505.16|1498.66|1508.55|1502.05|1500.8|1494.3|958
1614591300000|2021-03-01 09:35:00|1505.09|1498.59|1508.57|1502.07|1508.57|1502.07|1504.89|1498.39|1009
1614591600000|2021-03-01 09:40:00|1508.72|1502.22|1512.47|1505.97|1513.98|1507.48|1508.67|1502.17|1001
1614591900000|2021-03-01 09:45:00|1512.41|1505.91|1510.02|1503.52|1515.15|1508.65|1507.09|1500.59|977
1614592200000|2021-03-01 09:50:00|1510.03|1503.53|1509.24|1502.74|1511.94|1505.44|1503.95|1497.45|883
1614592500000|2021-03-01 09:55:00|1509.06|1502.56|1509.47|1502.97|1511.63|1505.13|1505.08|1498.58|906
1614592800000|2021-03-01 10:00:00|1509.48|1502.98|1505.55|1499.05|1513.98|1507.48|1504.53|1498.03|889
1614593100000|2021-03-01 10:05:00|1505.62|1499.12|1505.33|1498.83|1507.37|1500.87|1501.52|1495.02|948
1614593400000|2021-03-01 10:10:00|1505.32|1498.82|1521.62|1515.12|1523.22|1516.72|1505.15|1498.65|991
1614593700000|2021-03-01 10:15:00|1521.6|1515.1|1523.81|1517.31|1525.38|1518.88|1516.26|1509.76|936
1614594000000|2021-03-01 10:20:00|1524.04|1517.54|1520.53|1514.03|1524.04|1517.54|1517.39|1510.89|1016
1614594300000|2021-03-01 10:25:00|1520.3|1513.8|1513.01|1506.51|1520.62|1514.12|1511.61|1505.11|950
1614594600000|2021-03-01 10:30:00|1513.18|1506.68|1515.09|1508.59|1517.5|1511|1513.18|1506.68|977
1614594900000|2021-03-01 10:35:00|1515.08|1508.58|1517.91|1511.41|1519.21|1512.71|1514.44|1507.94|856
1614595200000|2021-03-01 10:40:00|1517.94|1511.44|1528.55|1522.05|1530.34|1523.84|1517.47|1510.97|1026
1614595500000|2021-03-01 10:45:00|1528.54|1522.04|1526.61|1520.11|1534.27|1527.77|1526.53|1520.03|990
1614595800000|2021-03-01 10:50:00|1526.68|1520.18|1532.03|1525.53|1536.58|1530.08|1525.07|1518.57|1044
1614596100000|2021-03-01 10:55:00|1531.99|1525.49|1528.76|1522.26|1532.46|1525.96|1526.54|1520.04|903
1614596400000|2021-03-01 11:00:00|1528.74|1522.24|1525.02|1518.52|1533.64|1527.14|1524.84|1518.34|951
1614596700000|2021-03-01 11:05:00|1525.05|1518.55|1529.79|1523.29|1533.49|1526.99|1525.05|1518.55|1006
1614597000000|2021-03-01 11:10:00|1529.8|1523.3|1534.19|1527.69|1535.45|1528.95|1528.57|1522.07|988
1614597300000|2021-03-01 11:15:00|1534.2|1527.7|1529.95|1523.45|1534.27|1527.77|1527.36|1520.86|957
1614597600000|2021-03-01 11:20:00|1529.96|1523.46|1529.6|1523.1|1533.02|1526.52|1529.31|1522.81|884
1614597900000|2021-03-01 11:25:00|1529.51|1523.01|1525.97|1519.47|1529.89|1523.39|1525.27|1518.77|795
1614598200000|2021-03-01 11:30:00|1525.91|1519.41|1523.12|1516.62|1525.97|1519.47|1519.73|1513.23|947
1614598500000|2021-03-01 11:35:00|1523.13|1516.63|1530.24|1523.74|1530.34|1523.84|1523.1|1516.6|823
1614598800000|2021-03-01 11:40:00|1530.27|1523.77|1528.34|1521.84|1530.27|1523.77|1526.71|1520.21|880
1614599100000|2021-03-01 11:45:00|1528.27|1521.77|1530.79|1524.29|1531.09|1524.59|1527.12|1520.62|978
1614599400000|2021-03-01 11:50:00|1530.83|1524.33|1527.08|1520.58|1530.88|1524.38|1523.63|1517.13|912
1614599700000|2021-03-01 11:55:00|1527.07|1520.57|1530.64|1524.14|1531.78|1525.28|1524.05|1517.55|900
1614600000000|2021-03-01 12:00:00|1530.65|1524.15|1535.6|1529.1|1541.41|1534.91|1530.62|1524.12|965
1614600300000|2021-03-01 12:05:00|1535.65|1529.15|1527.66|1521.16|1536.04|1529.54|1525.97|1519.47|955
1614600600000|2021-03-01 12:10:00|1527.6|1521.1|1527.58|1521.08|1529.29|1522.79|1523.88|1517.38|859
1614600900000|2021-03-01 12:15:00|1527.66|1521.16|1530.41|1523.91|1532.32|1525.82|1526.27|1519.77|907
1614601200000|2021-03-01 12:20:00|1530.39|1523.89|1521.06|1514.56|1531.16|1524.66|1521.06|1514.56|948
1614601500000|2021-03-01 12:25:00|1521.36|1514.86|1516.22|1509.72|1524.09|1517.59|1516.22|1509.72|980
1614601800000|2021-03-01 12:30:00|1516.19|1509.69|1521.16|1514.66|1521.54|1515.04|1515.95|1509.45|827
1614602100000|2021-03-01 12:35:00|1521.17|1514.67|1525.14|1518.64|1525.14|1518.64|1521.17|1514.67|740
1614602400000|2021-03-01 12:40:00|1525.13|1518.63|1529.59|1523.09|1530.48|1523.98|1524.03|1517.53|726
1614602700000|2021-03-01 12:45:00|1529.39|1522.89|1536.76|1530.26|1537.22|1530.72|1528.94|1522.44|929
1614603000000|2021-03-01 12:50:00|1536.73|1530.23|1535.29|1528.79|1540.36|1533.86|1535.15|1528.65|860
1614603300000|2021-03-01 12:55:00|1535.25|1528.75|1535.27|1528.77|1537.17|1530.67|1533.03|1526.53|803
1614603600000|2021-03-01 13:00:00|1535.26|1528.76|1541.61|1535.11|1544.28|1537.78|1535.22|1528.72|948
1614603900000|2021-03-01 13:05:00|1541.62|1535.12|1537.94|1531.44|1544.28|1537.78|1537.94|1531.44|935
1614604200000|2021-03-01 13:10:00|1537.91|1531.41|1537.95|1531.45|1539.66|1533.16|1535.57|1529.07|971
1614604500000|2021-03-01 13:15:00|1537.98|1531.48|1539.47|1532.97|1541.6|1535.1|1536.24|1529.74|1008
1614604800000|2021-03-01 13:20:00|1539.49|1532.99|1538.36|1531.86|1542.7|1536.2|1537.72|1531.22|954
1614605100000|2021-03-01 13:25:00|1538.33|1531.83|1537.21|1530.71|1538.41|1531.91|1536.17|1529.67|925
1614605400000|2021-03-01 13:30:00|1537.2|1530.7|1534.47|1527.97|1537.69|1531.19|1534.45|1527.95|783
1614605700000|2021-03-01 13:35:00|1534.46|1527.96|1532.65|1526.15|1535|1528.5|1532.45|1525.95|791
1614606000000|2021-03-01 13:40:00|1532.66|1526.16|1535.26|1528.76|1535.29|1528.79|1532.66|1526.16|697
1614606300000|2021-03-01 13:45:00|1535.28|1528.78|1533.25|1526.75|1538.25|1531.75|1533.02|1526.52|844
1614606600000|2021-03-01 13:50:00|1533.27|1526.77|1533.03|1526.53|1535.12|1528.62|1532.53|1526.03|795
1614606900000|2021-03-01 13:55:00|1533.02|1526.52|1529.15|1522.65|1535.69|1529.19|1529.15|1522.65|756
1614607200000|2021-03-01 14:00:00|1529.13|1522.63|1527.83|1521.33|1529.13|1522.63|1521.24|1514.74|883
1614607500000|2021-03-01 14:05:00|1527.91|1521.41|1532.38|1525.88|1533.14|1526.64|1527.49|1520.99|850
1614607800000|2021-03-01 14:10:00|1532.45|1525.95|1530.52|1524.02|1533.34|1526.84|1529.71|1523.21|879
1614608100000|2021-03-01 14:15:00|1530.53|1524.03|1528.36|1521.86|1530.69|1524.19|1526.88|1520.38|682
1614608400000|2021-03-01 14:20:00|1528.38|1521.88|1531.26|1524.76|1532.27|1525.77|1527.65|1521.15|694
1614608700000|2021-03-01 14:25:00|1531.25|1524.75|1536.24|1529.74|1537.19|1530.69|1530.88|1524.38|703
1614609000000|2021-03-01 14:30:00|1536.23|1529.73|1543.38|1536.88|1546.42|1539.92|1536.21|1529.71|666
1614609300000|2021-03-01 14:35:00|1543.41|1536.91|1539.98|1533.48|1543.69|1537.19|1539.38|1532.88|706
1614609600000|2021-03-01 14:40:00|1539.82|1533.32|1539.6|1533.1|1540.46|1533.96|1537.92|1531.42|599
1614609900000|2021-03-01 14:45:00|1539.49|1532.99|1533.24|1526.74|1539.49|1532.99|1533.08|1526.58|556
1614610200000|2021-03-01 14:50:00|1533.48|1526.98|1532|1525.5|1534.58|1528.08|1530.24|1523.74|664
1614610500000|2021-03-01 14:55:00|1531.88|1525.38|1532.28|1525.78|1536.57|1530.07|1531.67|1525.17|703
1614610800000|2021-03-01 15:00:00|1532.19|1525.69|1538.5|1532|1540.74|1534.24|1532.12|1525.62|679
1614611100000|2021-03-01 15:05:00|1538.42|1531.92|1542.31|1535.81|1543.36|1536.86|1535.81|1529.31|697
1614611400000|2021-03-01 15:10:00|1542.32|1535.82|1546.16|1539.66|1546.35|1539.85|1542.32|1535.82|731
1614611700000|2021-03-01 15:15:00|1546.21|1539.71|1545.38|1538.88|1550.8|1544.3|1543.14|1536.64|722
1614612000000|2021-03-01 15:20:00|1545.39|1538.89|1545.82|1539.32|1546.11|1539.61|1542.83|1536.33|730
1614612300000|2021-03-01 15:25:00|1545.84|1539.34|1556.26|1549.76|1559.55|1553.05|1544.93|1538.43|778
1614612600000|2021-03-01 15:30:00|1555.95|1549.45|1555.16|1548.66|1559.77|1553.27|1554.53|1548.03|717
1614612900000|2021-03-01 15:35:00|1555.15|1548.65|1556.61|1550.11|1559.88|1553.38|1554.13|1547.63|777
1614613200000|2021-03-01 15:40:00|1556.5|1550|1558.01|1551.51|1562.2|1555.7|1556.5|1550|781
1614613500000|2021-03-01 15:45:00|1558.05|1551.55|1553.64|1547.14|1559.48|1552.98|1552.44|1545.94|759
1614613800000|2021-03-01 15:50:00|1553.63|1547.13|1549.11|1542.61|1554.12|1547.62|1548.9|1542.4|731
1614614100000|2021-03-01 15:55:00|1549.1|1542.6|1557.83|1551.33|1557.83|1551.33|1549.1|1542.6|635
1614614400000|2021-03-01 16:00:00|1557.84|1551.34|1559.34|1552.84|1569.47|1562.97|1553.38|1546.88|821
1614614700000|2021-03-01 16:05:00|1559.42|1552.92|1549.82|1543.32|1565.62|1559.12|1549.45|1542.95|1078
1614615000000|2021-03-01 16:10:00|1549.81|1543.31|1544.3|1537.8|1550.32|1543.82|1544.3|1537.8|1010
1614615300000|2021-03-01 16:15:00|1544.31|1537.81|1549.72|1543.22|1551.43|1544.93|1544.31|1537.81|995
1614615600000|2021-03-01 16:20:00|1549.7|1543.2|1561.65|1555.15|1563.92|1557.42|1549.51|1543.01|1022
1614615900000|2021-03-01 16:25:00|1561.63|1555.13|1553.51|1547.01|1564.78|1558.28|1553.48|1546.98|1030
1614616200000|2021-03-01 16:30:00|1553.43|1546.93|1549.01|1542.51|1555.91|1549.41|1547.11|1540.61|1053
1614616500000|2021-03-01 16:35:00|1549|1542.5|1547.74|1541.24|1550.56|1544.06|1546.78|1540.28|1001
1614616800000|2021-03-01 16:40:00|1547.76|1541.26|1543.75|1537.25|1549.45|1542.95|1541.09|1534.59|1023
1614617100000|2021-03-01 16:45:00|1543.77|1537.27|1535.24|1528.74|1543.77|1537.27|1535.08|1528.58|1031
1614617400000|2021-03-01 16:50:00|1535.3|1528.8|1543.83|1537.33|1543.88|1537.38|1534.1|1527.6|1071
1614617700000|2021-03-01 16:55:00|1543.8|1537.3|1550.09|1543.59|1553.95|1547.45|1543.64|1537.14|1081
1614618000000|2021-03-01 17:00:00|1550.06|1543.56|1545.86|1539.36|1554.2|1547.7|1545.74|1539.24|1040
1614618300000|2021-03-01 17:05:00|1545.61|1539.11|1544.75|1538.25|1551.09|1544.59|1544.75|1538.25|1033
1614618600000|2021-03-01 17:10:00|1544.68|1538.18|1540.5|1534|1546.07|1539.57|1539.13|1532.63|1042
1614618900000|2021-03-01 17:15:00|1540.34|1533.84|1542.77|1536.27|1543.25|1536.75|1536.71|1530.21|1030
1614619200000|2021-03-01 17:20:00|1542.8|1536.3|1540.49|1533.99|1543.53|1537.03|1539.87|1533.37|993
1614619500000|2021-03-01 17:25:00|1540.39|1533.89|1544.59|1538.09|1544.84|1538.34|1538.72|1532.22|969
1614619800000|2021-03-01 17:30:00|1544.53|1538.03|1542.62|1536.12|1546.63|1540.13|1540.96|1534.46|987
1614620100000|2021-03-01 17:35:00|1542.67|1536.17|1539.44|1532.94|1546.87|1540.37|1539.33|1532.83|997
1614620400000|2021-03-01 17:40:00|1539.43|1532.93|1537.81|1531.31|1541.85|1535.35|1537.24|1530.74|980
1614620700000|2021-03-01 17:45:00|1537.77|1531.27|1534.44|1527.94|1539.04|1532.54|1530.78|1524.28|957
1614621000000|2021-03-01 17:50:00|1534.41|1527.91|1531.33|1524.83|1534.44|1527.94|1528.35|1521.85|901
1614621300000|2021-03-01 17:55:00|1531.32|1524.82|1526.12|1519.62|1531.38|1524.88|1525.02|1518.52|1035
1614621600000|2021-03-01 18:00:00|1526.2|1519.7|1533.22|1526.72|1533.99|1527.49|1526.05|1519.55|854
1614621900000|2021-03-01 18:05:00|1533.23|1526.73|1534.43|1527.93|1534.46|1527.96|1530.72|1524.22|822
1614622200000|2021-03-01 18:10:00|1534.42|1527.92|1533.3|1526.8|1534.43|1527.93|1530.96|1524.46|849
1614622500000|2021-03-01 18:15:00|1533.36|1526.86|1520.91|1514.41|1533.37|1526.87|1520.15|1513.65|1080
1614622800000|2021-03-01 18:20:00|1520.8|1514.3|1521.04|1514.54|1523.4|1516.9|1519.92|1513.42|1033
1614623100000|2021-03-01 18:25:00|1521|1514.5|1523.8|1517.3|1523.81|1517.31|1518.85|1512.35|943
1614623400000|2021-03-01 18:30:00|1523.88|1517.38|1526.7|1520.2|1528.89|1522.39|1522.02|1515.52|1034
1614623700000|2021-03-01 18:35:00|1526.66|1520.16|1524.66|1518.16|1526.68|1520.18|1523.96|1517.46|954
1614624000000|2021-03-01 18:40:00|1524.61|1518.11|1525.8|1519.3|1527.04|1520.54|1524.43|1517.93|904
1614624300000|2021-03-01 18:45:00|1525.82|1519.32|1530.35|1523.85|1531.58|1525.08|1523.84|1517.34|1037
1614624600000|2021-03-01 18:50:00|1530.37|1523.87|1528.18|1521.68|1530.61|1524.11|1528.18|1521.68|913
1614624900000|2021-03-01 18:55:00|1528.13|1521.63|1528.99|1522.49|1529.74|1523.24|1527.4|1520.9|920
1614625200000|2021-03-01 19:00:00|1529|1522.5|1529.77|1523.27|1530.25|1523.75|1525.16|1518.66|985
1614625500000|2021-03-01 19:05:00|1529.85|1523.35|1530.4|1523.9|1530.41|1523.91|1525.25|1518.75|879
1614625800000|2021-03-01 19:10:00|1530.38|1523.88|1529.24|1522.74|1536.04|1529.54|1529.18|1522.68|983
1614626100000|2021-03-01 19:15:00|1529.25|1522.75|1525.21|1518.71|1529.29|1522.79|1523.81|1517.31|939
1614626400000|2021-03-01 19:20:00|1525.22|1518.72|1522.43|1515.93|1526.04|1519.54|1522.01|1515.51|976
1614626700000|2021-03-01 19:25:00|1522.5|1516|1520.99|1514.49|1523.05|1516.55|1518.99|1512.49|887
1614627000000|2021-03-01 19:30:00|1520.98|1514.48|1526.51|1520.01|1527.49|1520.99|1520.91|1514.41|962
1614627300000|2021-03-01 19:35:00|1526.52|1520.02|1519.89|1513.39|1526.75|1520.25|1519.78|1513.28|897
1614627600000|2021-03-01 19:40:00|1519.86|1513.36|1508.43|1501.93|1520.06|1513.56|1508|1501.5|1036
1614627900000|2021-03-01 19:45:00|1508.41|1501.91|1521.43|1514.93|1522.41|1515.91|1508.11|1501.61|939
1614628200000|2021-03-01 19:50:00|1521.38|1514.88|1527.63|1521.13|1528.14|1521.64|1521.04|1514.54|913
1614628500000|2021-03-01 19:55:00|1527.68|1521.18|1517.24|1510.74|1527.68|1521.18|1516.02|1509.52|1022
1614628800000|2021-03-01 20:00:00|1517.28|1510.78|1529.43|1522.93|1529.74|1523.24|1515.84|1509.34|1066
1614629100000|2021-03-01 20:05:00|1529.29|1522.79|1525.05|1518.55|1529.43|1522.93|1524.08|1517.58|957
1614629400000|2021-03-01 20:10:00|1524.94|1518.44|1520.17|1513.67|1525.01|1518.51|1516.08|1509.58|1058
1614629700000|2021-03-01 20:15:00|1520.25|1513.75|1527.96|1521.46|1528.79|1522.29|1519.52|1513.02|1017
1614630000000|2021-03-01 20:20:00|1527.95|1521.45|1526.31|1519.81|1529.63|1523.13|1524.66|1518.16|921
1614630300000|2021-03-01 20:25:00|1526.18|1519.68|1518.54|1512.04|1526.52|1520.02|1517|1510.5|984
1614630600000|2021-03-01 20:30:00|1518.31|1511.81|1513.69|1507.19|1518.6|1512.1|1512.43|1505.93|1082
1614630900000|2021-03-01 20:35:00|1513.66|1507.16|1513.17|1506.67|1516.62|1510.12|1511.19|1504.69|1084
1614631200000|2021-03-01 20:40:00|1513.19|1506.69|1515.99|1509.49|1517.39|1510.89|1512.4|1505.9|960
1614631500000|2021-03-01 20:45:00|1516.02|1509.52|1521.97|1515.47|1522.21|1515.71|1515.85|1509.35|974
1614631800000|2021-03-01 20:50:00|1521.99|1515.49|1522.81|1516.31|1523.11|1516.61|1521.35|1514.85|890
1614632100000|2021-03-01 20:55:00|1522.76|1516.26|1523.81|1517.31|1524.75|1518.25|1519.79|1513.29|970
1614632400000|2021-03-01 21:00:00|1523.82|1517.32|1526.99|1520.49|1526.99|1520.49|1520.58|1514.08|989
1614632700000|2021-03-01 21:05:00|1526.94|1520.44|1530.13|1523.63|1531.45|1524.95|1526.59|1520.09|960
1614633000000|2021-03-01 21:10:00|1530.12|1523.62|1525.44|1518.94|1530.17|1523.67|1524.92|1518.42|949
1614633300000|2021-03-01 21:15:00|1525.41|1518.91|1526.93|1520.43|1526.93|1520.43|1521.41|1514.91|915
1614633600000|2021-03-01 21:20:00|1526.85|1520.35|1529.04|1522.54|1529.06|1522.56|1525.83|1519.33|965
1614633900000|2021-03-01 21:25:00|1529.03|1522.53|1526.67|1520.17|1529.42|1522.92|1526.25|1519.75|911
1614634200000|2021-03-01 21:30:00|1526.65|1520.15|1526.66|1520.16|1526.71|1520.21|1524.61|1518.11|878
1614634500000|2021-03-01 21:35:00|1526.56|1520.06|1528.69|1522.19|1528.75|1522.25|1526.53|1520.03|795
1614634800000|2021-03-01 21:40:00|1528.58|1522.08|1530.66|1524.16|1530.8|1524.3|1528.38|1521.88|542
1614635100000|2021-03-01 21:45:00|1531.1|1524.6|1536.71|1530.21|1537.96|1531.46|1528.37|1521.87|877
1614635400000|2021-03-01 21:50:00|1536.94|1530.44|1549.46|1542.96|1550.11|1543.61|1534.96|1528.46|935
1614635700000|2021-03-01 21:55:00|1549.45|1542.95|1550.33|1543.83|1553.49|1546.99|1546.6|1540.1|651
1614636000000|2021-03-01 22:00:00|1550.31|1543.81|1546.98|1540.48|1550.79|1544.29|1543.13|1536.63|672
1614636300000|2021-03-01 22:05:00|1546.9|1540.4|1542.05|1535.55|1546.94|1540.44|1541.68|1535.18|592
1614636600000|2021-03-01 22:10:00|1542.07|1535.57|1542.59|1536.09|1543.36|1536.86|1542.05|1535.55|455
1614636900000|2021-03-01 22:15:00|1542.57|1536.07|1543.01|1536.51|1543.46|1536.96|1542.09|1535.59|506
1614637200000|2021-03-01 22:20:00|1543.05|1536.55|1544.35|1537.85|1544.37|1537.87|1542.91|1536.41|408
1614637500000|2021-03-01 22:25:00|1544.22|1537.72|1546.36|1539.86|1546.36|1539.86|1544.22|1537.72|530
1614637800000|2021-03-01 22:30:00|1546.37|1539.87|1552.66|1546.16|1552.8|1546.3|1546.28|1539.78|545
1614638100000|2021-03-01 22:35:00|1552.67|1546.17|1554.71|1548.21|1554.71|1548.21|1552.65|1546.15|599
1614638400000|2021-03-01 22:40:00|1554.72|1548.22|1555.6|1549.1|1560.14|1553.64|1554.23|1547.73|470
1614638700000|2021-03-01 22:45:00|1555.68|1549.18|1552.23|1545.73|1555.68|1549.18|1551.69|1545.19|243
1614639000000|2021-03-01 22:50:00|1553.06|1546.56|1550.49|1543.99|1553.36|1546.86|1550.38|1543.88|455
1614639300000|2021-03-01 22:55:00|1550.48|1543.98|1555.34|1548.84|1555.37|1548.87|1550.48|1543.98|646
1614639600000|2021-03-01 23:00:00|1555.29|1548.79|1558.32|1551.82|1558.5|1552|1553.06|1546.56|751
1614639900000|2021-03-01 23:05:00|1558.34|1551.84|1558.54|1552.04|1561.25|1554.75|1558.23|1551.73|608
1614640200000|2021-03-01 23:10:00|1558.53|1552.03|1557.31|1550.81|1559.62|1553.12|1556.24|1549.74|891
1614640500000|2021-03-01 23:15:00|1557.37|1550.87|1562.91|1556.41|1563.04|1556.54|1557.34|1550.84|779
1614640800000|2021-03-01 23:20:00|1562.9|1556.4|1564.43|1557.93|1564.43|1557.93|1560.31|1553.81|872
1614641100000|2021-03-01 23:25:00|1564.41|1557.91|1563.37|1556.87|1564.74|1558.24|1560.77|1554.27|882
1614641400000|2021-03-01 23:30:00|1563.42|1556.92|1561.38|1554.88|1563.66|1557.16|1556.92|1550.42|931
1614641700000|2021-03-01 23:35:00|1561.39|1554.89|1562.09|1555.59|1562.86|1556.36|1559.91|1553.41|805
1614642000000|2021-03-01 23:40:00|1562.08|1555.58|1563.95|1557.45|1563.98|1557.48|1561.39|1554.89|747
1614642300000|2021-03-01 23:45:00|1563.96|1557.46|1571.27|1564.77|1573.84|1567.34|1563.96|1557.46|819
1614642600000|2021-03-01 23:50:00|1569.99|1563.49|1572.16|1565.66|1576.67|1570.17|1569.98|1563.48|959
1614642900000|2021-03-01 23:55:00|1572.09|1565.59|1574.94|1568.44|1576.72|1570.22|1571.21|1564.71|862
1614643200000|2021-03-02 00:00:00|1574.95|1568.45|1581.14|1574.64|1581.27|1574.77|1573.4|1566.9|937
1614643500000|2021-03-02 00:05:00|1581.13|1574.63|1586.62|1580.12|1586.83|1580.33|1580.64|1574.14|784
1614643800000|2021-03-02 00:10:00|1586.57|1580.07|1591.37|1584.87|1591.44|1584.94|1583.15|1576.65|700
1614644100000|2021-03-02 00:15:00|1591.42|1584.92|1598.29|1591.79|1599.84|1593.34|1589.98|1583.48|934
1614644400000|2021-03-02 00:20:00|1598.26|1591.76|1607.08|1600.58|1607.28|1600.78|1596.67|1590.17|942
1614644700000|2021-03-02 00:25:00|1607.14|1600.64|1607.68|1601.18|1607.89|1601.39|1601.39|1594.89|999
1614645000000|2021-03-02 00:30:00|1607.77|1601.27|1586.39|1579.89|1607.77|1601.27|1586.22|1579.72|1070
1614645300000|2021-03-02 00:35:00|1586.22|1579.72|1588.43|1581.93|1589.75|1583.25|1581.77|1575.27|1046
1614645600000|2021-03-02 00:40:00|1588.44|1581.94|1586.31|1579.81|1592.22|1585.72|1581.99|1575.49|1022
1614645900000|2021-03-02 00:45:00|1586.29|1579.79|1572.41|1565.91|1589.52|1583.02|1571.72|1565.22|1071
1614646200000|2021-03-02 00:50:00|1572.53|1566.03|1575.11|1568.61|1576.92|1570.42|1565.31|1558.81|1096
1614646500000|2021-03-02 00:55:00|1575.1|1568.6|1570.14|1563.64|1577.79|1571.29|1568.06|1561.56|1093
1614646800000|2021-03-02 01:00:00|1570.18|1563.68|1556.76|1550.26|1570.18|1563.68|1555.91|1549.41|865
1614647100000|2021-03-02 01:05:00|1556.75|1550.25|1566.89|1560.39|1566.89|1560.39|1555.54|1549.04|821
1614647400000|2021-03-02 01:10:00|1566.67|1560.17|1557.89|1551.39|1566.86|1560.36|1557.55|1551.05|729
1614647700000|2021-03-02 01:15:00|1557.84|1551.34|1550.92|1544.42|1557.87|1551.37|1545.16|1538.66|941
1614648000000|2021-03-02 01:20:00|1550.93|1544.43|1560.62|1554.12|1560.62|1554.12|1550.93|1544.43|898
1614648300000|2021-03-02 01:25:00|1560.69|1554.19|1551.89|1545.39|1562.88|1556.38|1551.89|1545.39|883
1614648600000|2021-03-02 01:30:00|1551.83|1545.33|1559.14|1552.64|1559.25|1552.75|1547.5|1541|920
1614648900000|2021-03-02 01:35:00|1559.16|1552.66|1558.15|1551.65|1561.32|1554.82|1552.52|1546.02|928
1614649200000|2021-03-02 01:40:00|1558.29|1551.79|1565.08|1558.58|1566.78|1560.28|1558.17|1551.67|844
1614649500000|2021-03-02 01:45:00|1565.09|1558.59|1565.81|1559.31|1566.19|1559.69|1564.72|1558.22|634
1614649800000|2021-03-02 01:50:00|1565.78|1559.28|1572.31|1565.81|1573|1566.5|1565.58|1559.08|914
1614650100000|2021-03-02 01:55:00|1572.32|1565.82|1573.07|1566.57|1574.44|1567.94|1572.22|1565.72|715
1614650400000|2021-03-02 02:00:00|1573.17|1566.67|1559.43|1552.93|1573.73|1567.23|1556.84|1550.34|1058
1614650700000|2021-03-02 02:05:00|1559.65|1553.15|1569.08|1562.58|1571.16|1564.66|1555.37|1548.87|1100
1614651000000|2021-03-02 02:10:00|1569.17|1562.67|1580.85|1574.35|1581.24|1574.74|1569.17|1562.67|1103
1614651300000|2021-03-02 02:15:00|1580.8|1574.3|1577.38|1570.88|1582.01|1575.51|1571.38|1564.88|1090
1614651600000|2021-03-02 02:20:00|1577.37|1570.87|1570.51|1564.01|1578.51|1572.01|1566.64|1560.14|1055
1614651900000|2021-03-02 02:25:00|1570.52|1564.02|1572.96|1566.46|1576.83|1570.33|1570.07|1563.57|1039
1614652200000|2021-03-02 02:30:00|1572.95|1566.45|1587.54|1581.04|1588.16|1581.66|1572.5|1566|1081
1614652500000|2021-03-02 02:35:00|1587.45|1580.95|1583.97|1577.47|1587.82|1581.32|1583.01|1576.51|1048
1614652800000|2021-03-02 02:40:00|1584.05|1577.55|1585.45|1578.95|1585.96|1579.46|1583.55|1577.05|1038
1614653100000|2021-03-02 02:45:00|1585.41|1578.91|1588.12|1581.62|1588.2|1581.7|1580.91|1574.41|966
1614653400000|2021-03-02 02:50:00|1588.15|1581.65|1582.81|1576.31|1588.21|1581.71|1582.24|1575.74|1030
1614653700000|2021-03-02 02:55:00|1582.87|1576.37|1572.52|1566.02|1582.94|1576.44|1570.86|1564.36|1053
1614654000000|2021-03-02 03:00:00|1572.55|1566.05|1567.47|1560.97|1572.85|1566.35|1566.05|1559.55|1022
1614654300000|2021-03-02 03:05:00|1567.48|1560.98|1574.35|1567.85|1574.85|1568.35|1567.42|1560.92|1034
1614654600000|2021-03-02 03:10:00|1574.36|1567.86|1576.51|1570.01|1579.86|1573.36|1574.28|1567.78|970
1614654900000|2021-03-02 03:15:00|1576.47|1569.97|1563.42|1556.92|1576.47|1569.97|1562.74|1556.24|989
1614655200000|2021-03-02 03:20:00|1563.7|1557.2|1559.34|1552.84|1567.6|1561.1|1559.34|1552.84|962
1614655500000|2021-03-02 03:25:00|1559.39|1552.89|1555.75|1549.25|1562.62|1556.12|1555.62|1549.12|970
1614655800000|2021-03-02 03:30:00|1555.59|1549.09|1561.49|1554.99|1561.49|1554.99|1554.3|1547.8|1028
1614656100000|2021-03-02 03:35:00|1561.63|1555.13|1560.3|1553.8|1562.93|1556.43|1558.3|1551.8|990
1614656400000|2021-03-02 03:40:00|1560.28|1553.78|1554.59|1548.09|1560.98|1554.48|1554.14|1547.64|1012
1614656700000|2021-03-02 03:45:00|1554.65|1548.15|1560.07|1553.57|1560.86|1554.36|1553.73|1547.23|1037
1614657000000|2021-03-02 03:50:00|1560.27|1553.77|1563.45|1556.95|1564.77|1558.27|1559.43|1552.93|930
1614657300000|2021-03-02 03:55:00|1563.49|1556.99|1560.18|1553.68|1563.77|1557.27|1559.73|1553.23|716
1614657600000|2021-03-02 04:00:00|1560.16|1553.66|1569.71|1563.21|1570.07|1563.57|1557.58|1551.08|988
1614657900000|2021-03-02 04:05:00|1569.72|1563.22|1570.14|1563.64|1572.83|1566.33|1567.27|1560.77|993
1614658200000|2021-03-02 04:10:00|1570.06|1563.56|1569.12|1562.62|1573.67|1567.17|1567.39|1560.89|976
1614658500000|2021-03-02 04:15:00|1569.14|1562.64|1561.33|1554.83|1569.44|1562.94|1559.26|1552.76|1002
1614658800000|2021-03-02 04:20:00|1561.29|1554.79|1562.75|1556.25|1567.93|1561.43|1561.29|1554.79|922
1614659100000|2021-03-02 04:25:00|1562.78|1556.28|1560.43|1553.93|1564.68|1558.18|1560.09|1553.59|946
1614659400000|2021-03-02 04:30:00|1560.45|1553.95|1564.28|1557.78|1564.3|1557.8|1560.15|1553.65|809
1614659700000|2021-03-02 04:35:00|1564.31|1557.81|1572.35|1565.85|1572.79|1566.29|1562.66|1556.16|935
1614660000000|2021-03-02 04:40:00|1572.29|1565.79|1574.68|1568.18|1575.68|1569.18|1569.5|1563|966
1614660300000|2021-03-02 04:45:00|1574.64|1568.14|1572.72|1566.22|1575.76|1569.26|1571.33|1564.83|950
1614660600000|2021-03-02 04:50:00|1572.71|1566.21|1576.86|1570.36|1577.08|1570.58|1571.28|1564.78|781
1614660900000|2021-03-02 04:55:00|1576.71|1570.21|1580.96|1574.46|1580.96|1574.46|1575.69|1569.19|899
1614661200000|2021-03-02 05:00:00|1580.94|1574.44|1578.93|1572.43|1581.75|1575.25|1576.16|1569.66|937
1614661500000|2021-03-02 05:05:00|1578.94|1572.44|1575.73|1569.23|1579.66|1573.16|1573.49|1566.99|905
1614661800000|2021-03-02 05:10:00|1575.7|1569.2|1586.56|1580.06|1586.98|1580.48|1575.66|1569.16|888
1614662100000|2021-03-02 05:15:00|1586.59|1580.09|1582.72|1576.22|1586.61|1580.11|1578.7|1572.2|959
1614662400000|2021-03-02 05:20:00|1582.74|1576.24|1576.71|1570.21|1582.82|1576.32|1576.29|1569.79|952
1614662700000|2021-03-02 05:25:00|1576.69|1570.19|1572.63|1566.13|1577.38|1570.88|1571.3|1564.8|940
1614663000000|2021-03-02 05:30:00|1572.61|1566.11|1574.49|1567.99|1575.48|1568.98|1571.8|1565.3|943
1614663300000|2021-03-02 05:35:00|1574.3|1567.8|1573.72|1567.22|1580.14|1573.64|1573.42|1566.92|955
1614663600000|2021-03-02 05:40:00|1573.73|1567.23|1575.43|1568.93|1576.21|1569.71|1573.16|1566.66|814
1614663900000|2021-03-02 05:45:00|1575.44|1568.94|1569.77|1563.27|1575.49|1568.99|1569.69|1563.19|764
1614664200000|2021-03-02 05:50:00|1569.76|1563.26|1563.93|1557.43|1570.27|1563.77|1563.32|1556.82|890
1614664500000|2021-03-02 05:55:00|1563.91|1557.41|1562.3|1555.8|1564.83|1558.33|1562.28|1555.78|925
1614664800000|2021-03-02 06:00:00|1562.31|1555.81|1554.7|1548.2|1563.85|1557.35|1554.46|1547.96|915
1614665100000|2021-03-02 06:05:00|1554.65|1548.15|1548.61|1542.11|1555.01|1548.51|1547.82|1541.32|1044
1614665400000|2021-03-02 06:10:00|1548.55|1542.05|1551.71|1545.21|1554.17|1547.67|1547.49|1540.99|984
1614665700000|2021-03-02 06:15:00|1551.79|1545.29|1541.57|1535.07|1552.55|1546.05|1541.23|1534.73|1019
1614666000000|2021-03-02 06:20:00|1541.54|1535.04|1550.38|1543.88|1550.68|1544.18|1540.97|1534.47|1011
1614666300000|2021-03-02 06:25:00|1550.56|1544.06|1554.05|1547.55|1554.72|1548.22|1549.64|1543.14|955
1614666600000|2021-03-02 06:30:00|1554.13|1547.63|1548.77|1542.27|1557.38|1550.88|1548.64|1542.14|830
1614666900000|2021-03-02 06:35:00|1548.68|1542.18|1549.24|1542.74|1550.99|1544.49|1544.76|1538.26|977
1614667200000|2021-03-02 06:40:00|1549.25|1542.75|1556.18|1549.68|1556.48|1549.98|1547.37|1540.87|1031
1614667500000|2021-03-02 06:45:00|1556.17|1549.67|1552.73|1546.23|1556.19|1549.69|1551.96|1545.46|836
1614667800000|2021-03-02 06:50:00|1552.72|1546.22|1545.68|1539.18|1552.72|1546.22|1545.5|1539|900
1614668100000|2021-03-02 06:55:00|1545.6|1539.1|1547.31|1540.81|1550.46|1543.96|1544.81|1538.31|1011
1614668400000|2021-03-02 07:00:00|1547.32|1540.82|1550.3|1543.8|1550.42|1543.92|1544.75|1538.25|902
1614668700000|2021-03-02 07:05:00|1550.29|1543.79|1546.15|1539.65|1551.82|1545.32|1545.04|1538.54|994
1614669000000|2021-03-02 07:10:00|1546.13|1539.63|1536.45|1529.95|1546.97|1540.47|1536.45|1529.95|1006
1614669300000|2021-03-02 07:15:00|1536.37|1529.87|1540.96|1534.46|1542.13|1535.63|1536.3|1529.8|1096
1614669600000|2021-03-02 07:20:00|1540.97|1534.47|1548.06|1541.56|1548.79|1542.29|1537.95|1531.45|1037
1614669900000|2021-03-02 07:25:00|1548.02|1541.52|1546.58|1540.08|1548.68|1542.18|1545.65|1539.15|867
1614670200000|2021-03-02 07:30:00|1546.48|1539.98|1551.83|1545.33|1552.22|1545.72|1545.97|1539.47|816
1614670500000|2021-03-02 07:35:00|1551.86|1545.36|1551.86|1545.36|1552.18|1545.68|1549.95|1543.45|776
1614670800000|2021-03-02 07:40:00|1551.84|1545.34|1550.32|1543.82|1553.07|1546.57|1550.26|1543.76|816
1614671100000|2021-03-02 07:45:00|1550.24|1543.74|1542.58|1536.08|1550.31|1543.81|1541.98|1535.48|939
1614671400000|2021-03-02 07:50:00|1542.62|1536.12|1542.98|1536.48|1545|1538.5|1541.34|1534.84|797
1614671700000|2021-03-02 07:55:00|1543.03|1536.53|1544.03|1537.53|1545.6|1539.1|1539.1|1532.6|960
1614672000000|2021-03-02 08:00:00|1543.97|1537.47|1549.97|1543.47|1551.37|1544.87|1543.49|1536.99|1031
1614672300000|2021-03-02 08:05:00|1550.14|1543.64|1547.43|1540.93|1551.95|1545.45|1546.62|1540.12|844
1614672600000|2021-03-02 08:10:00|1547.46|1540.96|1553.21|1546.71|1553.26|1546.76|1546.95|1540.45|870
1614672900000|2021-03-02 08:15:00|1553.22|1546.72|1558.1|1551.6|1559.84|1553.34|1553.12|1546.62|719
1614673200000|2021-03-02 08:20:00|1558.03|1551.53|1558.16|1551.66|1560.26|1553.76|1556.48|1549.98|765
1614673500000|2021-03-02 08:25:00|1558.14|1551.64|1565.81|1559.31|1566.18|1559.68|1557.64|1551.14|890
1614673800000|2021-03-02 08:30:00|1565.75|1559.25|1564.18|1557.68|1567.81|1561.31|1561.81|1555.31|924
1614674100000|2021-03-02 08:35:00|1564.23|1557.73|1562.86|1556.36|1564.34|1557.84|1559.21|1552.71|900
1614674400000|2021-03-02 08:40:00|1562.87|1556.37|1562.44|1555.94|1564.18|1557.68|1560.43|1553.93|794
1614674700000|2021-03-02 08:45:00|1562.43|1555.93|1567.8|1561.3|1567.81|1561.31|1562.43|1555.93|794
1614675000000|2021-03-02 08:50:00|1567.82|1561.32|1561.68|1555.18|1568.41|1561.91|1560.34|1553.84|837
1614675300000|2021-03-02 08:55:00|1561.6|1555.1|1562.91|1556.41|1564.35|1557.85|1560|1553.5|980
1614675600000|2021-03-02 09:00:00|1562.88|1556.38|1570.84|1564.34|1570.86|1564.36|1562.88|1556.38|924
1614675900000|2021-03-02 09:05:00|1570.8|1564.3|1575.25|1568.75|1575.28|1568.78|1569.45|1562.95|924
1614676200000|2021-03-02 09:10:00|1575.2|1568.7|1570.82|1564.32|1575.25|1568.75|1569.27|1562.77|945
1614676500000|2021-03-02 09:15:00|1570.86|1564.36|1569.62|1563.12|1572.31|1565.81|1568.6|1562.1|831
1614676800000|2021-03-02 09:20:00|1569.64|1563.14|1572.38|1565.88|1574.61|1568.11|1569.6|1563.1|892
1614677100000|2021-03-02 09:25:00|1572.39|1565.89|1570.04|1563.54|1573.98|1567.48|1570.04|1563.54|947
1614677400000|2021-03-02 09:30:00|1570.06|1563.56|1568.68|1562.18|1572.21|1565.71|1568.64|1562.14|1002
1614677700000|2021-03-02 09:35:00|1568.67|1562.17|1573.03|1566.53|1573.84|1567.34|1568.58|1562.08|903
1614678000000|2021-03-02 09:40:00|1573.02|1566.52|1575.53|1569.03|1575.93|1569.43|1571.68|1565.18|959
1614678300000|2021-03-02 09:45:00|1575.52|1569.02|1571.49|1564.99|1577.33|1570.83|1571.16|1564.66|871
1614678600000|2021-03-02 09:50:00|1571.5|1565|1571.57|1565.07|1572.05|1565.55|1570.83|1564.33|850
1614678900000|2021-03-02 09:55:00|1571.51|1565.01|1568.8|1562.3|1572.13|1565.63|1565.63|1559.13|907
1614679200000|2021-03-02 10:00:00|1568.81|1562.31|1571.48|1564.98|1572.39|1565.89|1567.69|1561.19|1011
1614679500000|2021-03-02 10:05:00|1571.49|1564.99|1571.12|1564.62|1572.91|1566.41|1566.03|1559.53|964
1614679800000|2021-03-02 10:10:00|1571.13|1564.63|1569.94|1563.44|1572.35|1565.85|1567.23|1560.73|880
1614680100000|2021-03-02 10:15:00|1569.93|1563.43|1566.61|1560.11|1569.94|1563.44|1566.56|1560.06|844
1614680400000|2021-03-02 10:20:00|1566.62|1560.12|1566.43|1559.93|1566.65|1560.15|1563.56|1557.06|882
1614680700000|2021-03-02 10:25:00|1566.42|1559.92|1568.4|1561.9|1568.43|1561.93|1566.3|1559.8|737
1614681000000|2021-03-02 10:30:00|1568.39|1561.89|1572.27|1565.77|1573.98|1567.48|1568.34|1561.84|913
1614681300000|2021-03-02 10:35:00|1572.15|1565.65|1574.76|1568.26|1574.79|1568.29|1570.79|1564.29|833
1614681600000|2021-03-02 10:40:00|1574.67|1568.17|1571.93|1565.43|1574.89|1568.39|1571.53|1565.03|703
1614681900000|2021-03-02 10:45:00|1571.94|1565.44|1565.54|1559.04|1571.94|1565.44|1564.81|1558.31|848
1614682200000|2021-03-02 10:50:00|1565.59|1559.09|1562.12|1555.62|1565.96|1559.46|1560.81|1554.31|988
1614682500000|2021-03-02 10:55:00|1562.08|1555.58|1560.34|1553.84|1562.35|1555.85|1554.56|1548.06|1003
1614682800000|2021-03-02 11:00:00|1560.37|1553.87|1558.29|1551.79|1560.47|1553.97|1554.1|1547.6|936
1614683100000|2021-03-02 11:05:00|1558.28|1551.78|1560.46|1553.96|1561.42|1554.92|1558.16|1551.66|802
1614683400000|2021-03-02 11:10:00|1560.49|1553.99|1562.41|1555.91|1562.44|1555.94|1556.91|1550.41|920
1614683700000|2021-03-02 11:15:00|1562.39|1555.89|1563.03|1556.53|1563.94|1557.44|1560.09|1553.59|728
1614684000000|2021-03-02 11:20:00|1563.01|1556.51|1561.55|1555.05|1563.11|1556.61|1559.71|1553.21|887
1614684300000|2021-03-02 11:25:00|1561.51|1555.01|1564.21|1557.71|1564.32|1557.82|1556.07|1549.57|980
1614684600000|2021-03-02 11:30:00|1564.33|1557.83|1570.31|1563.81|1570.42|1563.92|1564.08|1557.58|881
1614684900000|2021-03-02 11:35:00|1570.37|1563.87|1570.68|1564.18|1573.93|1567.43|1569.75|1563.25|907
1614685200000|2021-03-02 11:40:00|1570.67|1564.17|1572.47|1565.97|1572.83|1566.33|1570.34|1563.84|917
1614685500000|2021-03-02 11:45:00|1572.46|1565.96|1570.98|1564.48|1572.91|1566.41|1570.13|1563.63|787
1614685800000|2021-03-02 11:50:00|1570.94|1564.44|1574.47|1567.97|1574.55|1568.05|1570.72|1564.22|728
1614686100000|2021-03-02 11:55:00|1574.48|1567.98|1572.2|1565.7|1574.55|1568.05|1571.85|1565.35|871
1614686400000|2021-03-02 12:00:00|1572.25|1565.75|1577.26|1570.76|1577.26|1570.76|1568.18|1561.68|959
1614686700000|2021-03-02 12:05:00|1577.82|1571.32|1572.97|1566.47|1582.59|1576.09|1572.85|1566.35|1003
1614687000000|2021-03-02 12:10:00|1573.02|1566.52|1572.37|1565.87|1573.38|1566.88|1566.7|1560.2|1088
1614687300000|2021-03-02 12:15:00|1572.45|1565.95|1568.76|1562.26|1574.42|1567.92|1566.69|1560.19|1044
1614687600000|2021-03-02 12:20:00|1568.94|1562.44|1568.12|1561.62|1569.42|1562.92|1566.2|1559.7|923
1614687900000|2021-03-02 12:25:00|1568.14|1561.64|1563.65|1557.15|1569.38|1562.88|1563.57|1557.07|914
1614688200000|2021-03-02 12:30:00|1563.7|1557.2|1564.82|1558.32|1566.28|1559.78|1559.57|1553.07|1011
1614688500000|2021-03-02 12:35:00|1564.78|1558.28|1565.89|1559.39|1567|1560.5|1562.76|1556.26|890
1614688800000|2021-03-02 12:40:00|1566.03|1559.53|1564.82|1558.32|1566.96|1560.46|1563.81|1557.31|882
1614689100000|2021-03-02 12:45:00|1564.8|1558.3|1568.04|1561.54|1568.42|1561.92|1562.27|1555.77|890
1614689400000|2021-03-02 12:50:00|1567.96|1561.46|1565.2|1558.7|1567.96|1561.46|1563.74|1557.24|956
1614689700000|2021-03-02 12:55:00|1565.19|1558.69|1567.78|1561.28|1568.59|1562.09|1564.99|1558.49|894
1614690000000|2021-03-02 13:00:00|1567.86|1561.36|1574.21|1567.71|1574.49|1567.99|1566.36|1559.86|906
1614690300000|2021-03-02 13:05:00|1574.22|1567.72|1572.59|1566.09|1574.97|1568.47|1571.39|1564.89|778
1614690600000|2021-03-02 13:10:00|1572.6|1566.1|1569.65|1563.15|1572.63|1566.13|1569.39|1562.89|736
1614690900000|2021-03-02 13:15:00|1569.64|1563.14|1571.38|1564.88|1571.42|1564.92|1569.63|1563.13|730
1614691200000|2021-03-02 13:20:00|1571.39|1564.89|1575.93|1569.43|1576.54|1570.04|1571.37|1564.87|811
1614691500000|2021-03-02 13:25:00|1575.83|1569.33|1578.2|1571.7|1578.48|1571.98|1574.78|1568.28|759
1614691800000|2021-03-02 13:30:00|1578.16|1571.66|1574.26|1567.76|1578.26|1571.76|1573.85|1567.35|925
1614692100000|2021-03-02 13:35:00|1574.29|1567.79|1573.74|1567.24|1575.04|1568.54|1573.02|1566.52|771
1614692400000|2021-03-02 13:40:00|1573.82|1567.32|1572.32|1565.82|1573.87|1567.37|1570.1|1563.6|847
1614692700000|2021-03-02 13:45:00|1572.31|1565.81|1574.58|1568.08|1575.16|1568.66|1568.33|1561.83|929
1614693000000|2021-03-02 13:50:00|1574.59|1568.09|1578.07|1571.57|1578.16|1571.66|1574.59|1568.09|817
1614693300000|2021-03-02 13:55:00|1578.38|1571.88|1577.3|1570.8|1578.4|1571.9|1575.57|1569.07|874
1614693600000|2021-03-02 14:00:00|1577.41|1570.91|1573.71|1567.21|1577.78|1571.28|1573.59|1567.09|868
1614693900000|2021-03-02 14:05:00|1573.62|1567.12|1584.64|1578.14|1584.72|1578.22|1573.59|1567.09|783
1614694200000|2021-03-02 14:10:00|1584.7|1578.2|1585.87|1579.37|1590.33|1583.83|1583.24|1576.74|994
1614694500000|2021-03-02 14:15:00|1585.89|1579.39|1587.04|1580.54|1588.43|1581.93|1585.43|1578.93|950
1614694800000|2021-03-02 14:20:00|1587.06|1580.56|1592.68|1586.18|1597.23|1590.73|1587.06|1580.56|904
1614695100000|2021-03-02 14:25:00|1592.65|1586.15|1593.15|1586.65|1595.06|1588.56|1591.64|1585.14|761
1614695400000|2021-03-02 14:30:00|1593.16|1586.66|1593.83|1587.33|1595.18|1588.68|1592.89|1586.39|694
1614695700000|2021-03-02 14:35:00|1593.86|1587.36|1586.87|1580.37|1593.97|1587.47|1586.87|1580.37|743
1614696000000|2021-03-02 14:40:00|1587|1580.5|1585.09|1578.59|1588.93|1582.43|1583.3|1576.8|730
1614696300000|2021-03-02 14:45:00|1585.06|1578.56|1579.21|1572.71|1587.28|1580.78|1578.17|1571.67|769
1614696600000|2021-03-02 14:50:00|1579.35|1572.85|1572.58|1566.08|1579.36|1572.86|1568.38|1561.88|809
1614696900000|2021-03-02 14:55:00|1572.51|1566.01|1572.36|1565.86|1575.55|1569.05|1571.8|1565.3|991
1614697200000|2021-03-02 15:00:00|1572.37|1565.87|1576.55|1570.05|1577.16|1570.66|1572.35|1565.85|927
1614697500000|2021-03-02 15:05:00|1576.59|1570.09|1575.09|1568.59|1576.59|1570.09|1574.36|1567.86|863
1614697800000|2021-03-02 15:10:00|1575.06|1568.56|1566.88|1560.38|1576.21|1569.71|1566.33|1559.83|857
1614698100000|2021-03-02 15:15:00|1566.87|1560.37|1562.37|1555.87|1568.82|1562.32|1562.37|1555.87|971
1614698400000|2021-03-02 15:20:00|1562.19|1555.69|1558.29|1551.79|1563.85|1557.35|1556.79|1550.29|973
1614698700000|2021-03-02 15:25:00|1558.36|1551.86|1559.2|1552.7|1563.33|1556.83|1557.04|1550.54|981
1614699000000|2021-03-02 15:30:00|1559.22|1552.72|1560.61|1554.11|1563.56|1557.06|1556.25|1549.75|959
1614699300000|2021-03-02 15:35:00|1560.58|1554.08|1555.09|1548.59|1562.16|1555.66|1555.05|1548.55|985
1614699600000|2021-03-02 15:40:00|1554.78|1548.28|1560.49|1553.99|1561.26|1554.76|1554.48|1547.98|969
1614699900000|2021-03-02 15:45:00|1560.41|1553.91|1562.13|1555.63|1562.76|1556.26|1557.78|1551.28|993
1614700200000|2021-03-02 15:50:00|1562.08|1555.58|1557.92|1551.42|1562.19|1555.69|1557.54|1551.04|964
1614700500000|2021-03-02 15:55:00|1557.95|1551.45|1558.18|1551.68|1559.41|1552.91|1555.29|1548.79|1003
1614700800000|2021-03-02 16:00:00|1558.12|1551.62|1552.11|1545.61|1559.44|1552.94|1545.94|1539.44|1062
1614701100000|2021-03-02 16:05:00|1552.07|1545.57|1551.88|1545.38|1555.06|1548.56|1550.78|1544.28|932
1614701400000|2021-03-02 16:10:00|1551.92|1545.42|1552.45|1545.95|1555.6|1549.1|1549.47|1542.97|936
1614701700000|2021-03-02 16:15:00|1552.4|1545.9|1556.39|1549.89|1556.9|1550.4|1550.91|1544.41|961
1614702000000|2021-03-02 16:20:00|1556.35|1549.85|1557.87|1551.37|1559.09|1552.59|1555.63|1549.13|926
1614702300000|2021-03-02 16:25:00|1557.88|1551.38|1563.57|1557.07|1563.64|1557.14|1556.42|1549.92|957
1614702600000|2021-03-02 16:30:00|1563.55|1557.05|1560.02|1553.52|1566.8|1560.3|1559.86|1553.36|975
1614702900000|2021-03-02 16:35:00|1559.94|1553.44|1543.49|1536.99|1560.04|1553.54|1539.67|1533.17|1065
1614703200000|2021-03-02 16:40:00|1542.93|1536.43|1522.32|1515.82|1543.6|1537.1|1522.26|1515.76|1093
1614703500000|2021-03-02 16:45:00|1522.29|1515.79|1525.87|1519.37|1527.23|1520.73|1519.47|1512.97|1115
1614703800000|2021-03-02 16:50:00|1525.75|1519.25|1516.91|1510.41|1525.75|1519.25|1516.69|1510.19|1115
1614704100000|2021-03-02 16:55:00|1516.93|1510.43|1501.85|1495.35|1517.94|1511.44|1496.23|1489.73|1108
1614704400000|2021-03-02 17:00:00|1501.57|1495.07|1504.48|1497.98|1504.9|1498.4|1490.12|1483.62|1119
1614704700000|2021-03-02 17:05:00|1504.54|1498.04|1499.87|1493.37|1509.44|1502.94|1496.26|1489.76|1119
1614705000000|2021-03-02 17:10:00|1499.44|1492.94|1500.06|1493.56|1502.15|1495.65|1488.82|1482.32|1123
1614705300000|2021-03-02 17:15:00|1500.64|1494.14|1507.07|1500.57|1511.26|1504.76|1498.52|1492.02|1065
1614705600000|2021-03-02 17:20:00|1506.93|1500.43|1503.23|1496.73|1507.28|1500.78|1499.04|1492.54|1053
1614705900000|2021-03-02 17:25:00|1502.94|1496.44|1511.08|1504.58|1511.9|1505.4|1502.69|1496.19|1042
1614706200000|2021-03-02 17:30:00|1511.06|1504.56|1509.1|1502.6|1511.99|1505.49|1505.74|1499.24|1069
1614706500000|2021-03-02 17:35:00|1509.09|1502.59|1507.22|1500.72|1512.45|1505.95|1507.22|1500.72|1028
1614706800000|2021-03-02 17:40:00|1507.23|1500.73|1508.12|1501.62|1512.08|1505.58|1506.61|1500.11|950
1614707100000|2021-03-02 17:45:00|1508.09|1501.59|1507.87|1501.37|1510.12|1503.62|1506.58|1500.08|931
1614707400000|2021-03-02 17:50:00|1507.79|1501.29|1515.76|1509.26|1516.16|1509.66|1505.3|1498.8|1049
1614707700000|2021-03-02 17:55:00|1515.79|1509.29|1509.44|1502.94|1515.79|1509.29|1507.59|1501.09|1066
1614708000000|2021-03-02 18:00:00|1509.54|1503.04|1510.82|1504.32|1512.76|1506.26|1509.54|1503.04|1007
1614708300000|2021-03-02 18:05:00|1510.81|1504.31|1511.25|1504.75|1512.64|1506.14|1510.28|1503.78|804
1614708600000|2021-03-02 18:10:00|1511.23|1504.73|1519.51|1513.01|1520.28|1513.78|1510.71|1504.21|971
1614708900000|2021-03-02 18:15:00|1519.69|1513.19|1510.28|1503.78|1519.69|1513.19|1508.66|1502.16|970
1614709200000|2021-03-02 18:20:00|1510.34|1503.84|1512.74|1506.24|1516.75|1510.25|1510.05|1503.55|975
1614709500000|2021-03-02 18:25:00|1512.72|1506.22|1513.13|1506.63|1516.14|1509.64|1512.44|1505.94|945
1614709800000|2021-03-02 18:30:00|1513.14|1506.64|1512.33|1505.83|1515.09|1508.59|1512.02|1505.52|851
1614710100000|2021-03-02 18:35:00|1512.31|1505.81|1508.84|1502.34|1513.01|1506.51|1507.83|1501.33|821
1614710400000|2021-03-02 18:40:00|1508.83|1502.33|1505.37|1498.87|1508.83|1502.33|1502.23|1495.73|954
1614710700000|2021-03-02 18:45:00|1505.48|1498.98|1503.19|1496.69|1509.55|1503.05|1500.73|1494.23|994
1614711000000|2021-03-02 18:50:00|1503.07|1496.57|1503.76|1497.26|1505.46|1498.96|1501.01|1494.51|896
1614711300000|2021-03-02 18:55:00|1503.77|1497.27|1500.48|1493.98|1504.35|1497.85|1496.92|1490.42|924
1614711600000|2021-03-02 19:00:00|1500.47|1493.97|1500.58|1494.08|1503.99|1497.49|1500.2|1493.7|880
1614711900000|2021-03-02 19:05:00|1500.53|1494.03|1478.12|1471.62|1500.53|1494.03|1478.12|1471.62|1016
1614712200000|2021-03-02 19:10:00|1477.98|1471.48|1477.85|1471.35|1485.76|1479.26|1477.16|1470.66|1110
1614712500000|2021-03-02 19:15:00|1477.54|1471.04|1484.2|1477.7|1487.43|1480.93|1472.22|1465.72|1115
1614712800000|2021-03-02 19:20:00|1484.43|1477.93|1490.25|1483.75|1491.34|1484.84|1482.93|1476.43|1078
1614713100000|2021-03-02 19:25:00|1490.24|1483.74|1490.53|1484.03|1492.84|1486.34|1488.26|1481.76|989
1614713400000|2021-03-02 19:30:00|1490.58|1484.08|1499.58|1493.08|1500.22|1493.72|1487.03|1480.53|1050
1614713700000|2021-03-02 19:35:00|1499.62|1493.12|1496.44|1489.94|1499.82|1493.32|1495.51|1489.01|1052
1614714000000|2021-03-02 19:40:00|1496.46|1489.96|1495.8|1489.3|1499.4|1492.9|1495.37|1488.87|1009
1614714300000|2021-03-02 19:45:00|1495.77|1489.27|1497.71|1491.21|1498|1491.5|1495.56|1489.06|889
1614714600000|2021-03-02 19:50:00|1497.74|1491.24|1499|1492.5|1499.7|1493.2|1496.27|1489.77|812
1614714900000|2021-03-02 19:55:00|1498.94|1492.44|1483.55|1477.05|1499.01|1492.51|1481.89|1475.39|1005
1614715200000|2021-03-02 20:00:00|1483.69|1477.19|1467.71|1461.21|1483.69|1477.19|1467.62|1461.12|1107
1614715500000|2021-03-02 20:05:00|1467.79|1461.29|1480.23|1473.73|1480.52|1474.02|1466.52|1460.02|1097
1614715800000|2021-03-02 20:10:00|1480.26|1473.76|1469.27|1462.77|1480.64|1474.14|1468.22|1461.72|1040
1614716100000|2021-03-02 20:15:00|1469.28|1462.78|1470.44|1463.94|1475.35|1468.85|1465.62|1459.12|1007
1614716400000|2021-03-02 20:20:00|1470.45|1463.95|1467.07|1460.57|1474.31|1467.81|1465.43|1458.93|977
1614716700000|2021-03-02 20:25:00|1467.09|1460.59|1472.35|1465.85|1474.23|1467.73|1465.59|1459.09|1036
1614717000000|2021-03-02 20:30:00|1472.37|1465.87|1469.81|1463.31|1477.88|1471.38|1469.61|1463.11|1006
1614717300000|2021-03-02 20:35:00|1469.65|1463.15|1466.79|1460.29|1470.45|1463.95|1464.13|1457.63|1037
1614717600000|2021-03-02 20:40:00|1466.65|1460.15|1466.81|1460.31|1474.16|1467.66|1464.63|1458.13|1008
1614717900000|2021-03-02 20:45:00|1466.78|1460.28|1462.78|1456.28|1472.61|1466.11|1460.11|1453.61|1098
1614718200000|2021-03-02 20:50:00|1462.82|1456.32|1468.24|1461.74|1473.54|1467.04|1462.05|1455.55|1081
1614718500000|2021-03-02 20:55:00|1468.15|1461.65|1472.56|1466.06|1473.8|1467.3|1466.23|1459.73|1040
1614718800000|2021-03-02 21:00:00|1472.67|1466.17|1470.09|1463.59|1473.93|1467.43|1466.36|1459.86|1074
1614719100000|2021-03-02 21:05:00|1469.93|1463.43|1474.2|1467.7|1474.43|1467.93|1466.55|1460.05|1047
1614719400000|2021-03-02 21:10:00|1474.22|1467.72|1474.75|1468.25|1477.5|1471|1471.13|1464.63|980
1614719700000|2021-03-02 21:15:00|1474.78|1468.28|1480.72|1474.22|1481.37|1474.87|1474.6|1468.1|1067
1614720000000|2021-03-02 21:20:00|1480.68|1474.18|1478.3|1471.8|1480.68|1474.18|1477.49|1470.99|990
1614720300000|2021-03-02 21:25:00|1478.37|1471.87|1471.36|1464.86|1478.63|1472.13|1470.7|1464.2|1006
1614720600000|2021-03-02 21:30:00|1471.51|1465.01|1463.78|1457.28|1471.51|1465.01|1463.73|1457.23|1001
1614720900000|2021-03-02 21:35:00|1463.67|1457.17|1464.05|1457.55|1465.3|1458.8|1460.9|1454.4|1017
1614721200000|2021-03-02 21:40:00|1464.07|1457.57|1465.48|1458.98|1473.82|1467.32|1463.43|1456.93|1028
1614721500000|2021-03-02 21:45:00|1465.12|1458.62|1473.32|1466.82|1474.22|1467.72|1462.58|1456.08|1052
1614721800000|2021-03-02 21:50:00|1473.34|1466.84|1476.21|1469.71|1477.12|1470.62|1469.85|1463.35|995
1614722100000|2021-03-02 21:55:00|1476.24|1469.74|1470.87|1464.37|1476.63|1470.13|1470.74|1464.24|887
1614722400000|2021-03-02 22:00:00|1470.88|1464.38|1469.79|1463.29|1470.96|1464.46|1468.76|1462.26|602
1614722700000|2021-03-02 22:05:00|1469.76|1463.26|1476.47|1469.97|1478.8|1472.3|1469.72|1463.22|671
1614723000000|2021-03-02 22:10:00|1476.46|1469.96|1481.09|1474.59|1481.12|1474.62|1476.34|1469.84|477
1614723300000|2021-03-02 22:15:00|1481.1|1474.6|1478.35|1471.85|1481.34|1474.84|1478.35|1471.85|408
1614723600000|2021-03-02 22:20:00|1478.34|1471.84|1488.22|1481.72|1488.44|1481.94|1478.34|1471.84|373
1614723900000|2021-03-02 22:25:00|1488.25|1481.75|1481.11|1474.61|1488.25|1481.75|1480|1473.5|531
1614724200000|2021-03-02 22:30:00|1481.18|1474.68|1483.35|1476.85|1484.42|1477.92|1479.26|1472.76|492
1614724500000|2021-03-02 22:35:00|1483.36|1476.86|1481.61|1475.11|1483.36|1476.86|1481.59|1475.09|538
1614724800000|2021-03-02 22:40:00|1481.6|1475.1|1487.19|1480.69|1491.25|1484.75|1481.17|1474.67|643
1614725100000|2021-03-02 22:45:00|1487.2|1480.7|1488.8|1482.3|1491.43|1484.93|1486.26|1479.76|731
1614725400000|2021-03-02 22:50:00|1488.83|1482.33|1486.44|1479.94|1489.77|1483.27|1486.42|1479.92|632
1614725700000|2021-03-02 22:55:00|1486.41|1479.91|1484.84|1478.34|1488.24|1481.74|1484.3|1477.8|734
1614726000000|2021-03-02 23:00:00|1484.82|1478.32|1487.79|1481.29|1488.85|1482.35|1482.38|1475.88|794
1614726300000|2021-03-02 23:05:00|1487.78|1481.28|1496.65|1490.15|1496.65|1490.15|1483.65|1477.15|957
1614726600000|2021-03-02 23:10:00|1496.56|1490.06|1494.53|1488.03|1498.05|1491.55|1492.08|1485.58|1041
1614726900000|2021-03-02 23:15:00|1494.51|1488.01|1493.84|1487.34|1496.64|1490.14|1493.84|1487.34|923
1614727200000|2021-03-02 23:20:00|1493.93|1487.43|1494.19|1487.69|1495.55|1489.05|1493.19|1486.69|924
1614727500000|2021-03-02 23:25:00|1494.17|1487.67|1488.7|1482.2|1494.21|1487.71|1488.7|1482.2|874
1614727800000|2021-03-02 23:30:00|1488.59|1482.09|1491|1484.5|1491.7|1485.2|1488.09|1481.59|914
1614728100000|2021-03-02 23:35:00|1491.02|1484.52|1496.64|1490.14|1496.72|1490.22|1488.46|1481.96|1038
1614728400000|2021-03-02 23:40:00|1496.61|1490.11|1491.69|1485.19|1497.58|1491.08|1491.64|1485.14|1002
1614728700000|2021-03-02 23:45:00|1491.71|1485.21|1491.27|1484.77|1495.68|1489.18|1489.12|1482.62|1020
1614729000000|2021-03-02 23:50:00|1491.24|1484.74|1493.57|1487.07|1494.59|1488.09|1490.74|1484.24|664
1614729300000|2021-03-02 23:55:00|1493.53|1487.03|1491.51|1485.01|1496.79|1490.29|1490.8|1484.3|875
1614729600000|2021-03-03 00:00:00|1491.57|1485.07|1486.76|1480.26|1492.18|1485.68|1485.75|1479.25|1024
1614729900000|2021-03-03 00:05:00|1486.98|1480.48|1483.93|1477.43|1487.36|1480.86|1482.3|1475.8|947
1614730200000|2021-03-03 00:10:00|1483.92|1477.42|1495.02|1488.52|1495.52|1489.02|1483.8|1477.3|837
1614730500000|2021-03-03 00:15:00|1495.01|1488.51|1503.95|1497.45|1503.96|1497.46|1495.01|1488.51|821
1614730800000|2021-03-03 00:20:00|1504.01|1497.51|1508.8|1502.3|1509.14|1502.64|1502.05|1495.55|837
1614731100000|2021-03-03 00:25:00|1508.81|1502.31|1507.89|1501.39|1510.03|1503.53|1506.53|1500.03|789
1614731400000|2021-03-03 00:30:00|1507.87|1501.37|1502.97|1496.47|1509.15|1502.65|1502.53|1496.03|838
1614731700000|2021-03-03 00:35:00|1503.02|1496.52|1498.95|1492.45|1505.54|1499.04|1498.8|1492.3|901
1614732000000|2021-03-03 00:40:00|1498.96|1492.46|1500.77|1494.27|1501.91|1495.41|1498.55|1492.05|927
1614732300000|2021-03-03 00:45:00|1500.71|1494.21|1504.72|1498.22|1505.61|1499.11|1500.71|1494.21|826
1614732600000|2021-03-03 00:50:00|1504.69|1498.19|1506.28|1499.78|1506.96|1500.46|1503.75|1497.25|753
1614732900000|2021-03-03 00:55:00|1506.23|1499.73|1504.94|1498.44|1506.77|1500.27|1503.08|1496.58|776
1614733200000|2021-03-03 01:00:00|1505.01|1498.51|1503.92|1497.42|1505.87|1499.37|1503.38|1496.88|876
1614733500000|2021-03-03 01:05:00|1503.95|1497.45|1512.21|1505.71|1512.27|1505.77|1503.82|1497.32|861
1614733800000|2021-03-03 01:10:00|1512.19|1505.69|1511.89|1505.39|1513.94|1507.44|1511.37|1504.87|888
1614734100000|2021-03-03 01:15:00|1511.91|1505.41|1513.4|1506.9|1514.65|1508.15|1511.84|1505.34|834
1614734400000|2021-03-03 01:20:00|1513.45|1506.95|1519.39|1512.89|1519.39|1512.89|1513.1|1506.6|822
1614734700000|2021-03-03 01:25:00|1519.4|1512.9|1514.57|1508.07|1520.98|1514.48|1514.57|1508.07|900
1614735000000|2021-03-03 01:30:00|1514.56|1508.06|1512.11|1505.61|1515.39|1508.89|1511.8|1505.3|815
1614735300000|2021-03-03 01:35:00|1512.07|1505.57|1512.79|1506.29|1513.15|1506.65|1511.17|1504.67|893
1614735600000|2021-03-03 01:40:00|1512.71|1506.21|1514.65|1508.15|1515.12|1508.62|1512.53|1506.03|764
1614735900000|2021-03-03 01:45:00|1514.63|1508.13|1518.81|1512.31|1518.88|1512.38|1514.17|1507.67|793
1614736200000|2021-03-03 01:50:00|1518.66|1512.16|1523.17|1516.67|1523.17|1516.67|1518.43|1511.93|825
1614736500000|2021-03-03 01:55:00|1523.16|1516.66|1528.36|1521.86|1528.39|1521.89|1519.57|1513.07|841
1614736800000|2021-03-03 02:00:00|1528.37|1521.87|1523.96|1517.46|1528.7|1522.2|1523.43|1516.93|987
1614737100000|2021-03-03 02:05:00|1524.02|1517.52|1521.58|1515.08|1524.43|1517.93|1521.46|1514.96|970
1614737400000|2021-03-03 02:10:00|1521.64|1515.14|1529.27|1522.77|1531.17|1524.67|1521.09|1514.59|1008
1614737700000|2021-03-03 02:15:00|1529.21|1522.71|1520.23|1513.73|1529.22|1522.72|1519.89|1513.39|988
1614738000000|2021-03-03 02:20:00|1520.31|1513.81|1520.91|1514.41|1521.86|1515.36|1519.82|1513.32|830
1614738300000|2021-03-03 02:25:00|1520.9|1514.4|1521.62|1515.12|1521.91|1515.41|1518.38|1511.88|846
1614738600000|2021-03-03 02:30:00|1521.61|1515.11|1521.17|1514.67|1521.88|1515.38|1519.26|1512.76|759
1614738900000|2021-03-03 02:35:00|1521.15|1514.65|1524.3|1517.8|1524.43|1517.93|1520.65|1514.15|717
1614739200000|2021-03-03 02:40:00|1524.32|1517.82|1530.42|1523.92|1530.46|1523.96|1524.06|1517.56|685
1614739500000|2021-03-03 02:45:00|1530.5|1524|1521.73|1515.23|1530.5|1524|1521.39|1514.89|906
1614739800000|2021-03-03 02:50:00|1521.78|1515.28|1522.2|1515.7|1522.85|1516.35|1519.19|1512.69|813
1614740100000|2021-03-03 02:55:00|1522.19|1515.69|1521.79|1515.29|1526.29|1519.79|1521.78|1515.28|766
1614740400000|2021-03-03 03:00:00|1521.8|1515.3|1527.16|1520.66|1529.59|1523.09|1521.77|1515.27|815
1614740700000|2021-03-03 03:05:00|1527.05|1520.55|1524.38|1517.88|1527.16|1520.66|1521.31|1514.81|815
1614741000000|2021-03-03 03:10:00|1524.43|1517.93|1526.69|1520.19|1528.1|1521.6|1524.32|1517.82|784
1614741300000|2021-03-03 03:15:00|1526.67|1520.17|1525.46|1518.96|1528.8|1522.3|1523.97|1517.47|841
1614741600000|2021-03-03 03:20:00|1525.77|1519.27|1522.1|1515.6|1526.38|1519.88|1520.36|1513.86|873
1614741900000|2021-03-03 03:25:00|1522.14|1515.64|1522.76|1516.26|1524.54|1518.04|1521.61|1515.11|838
1614742200000|2021-03-03 03:30:00|1522.78|1516.28|1523.14|1516.64|1523.36|1516.86|1521.65|1515.15|765
1614742500000|2021-03-03 03:35:00|1523.18|1516.68|1521.57|1515.07|1526.24|1519.74|1520.94|1514.44|706
1614742800000|2021-03-03 03:40:00|1521.56|1515.06|1521.6|1515.1|1527.37|1520.87|1521.56|1515.06|792
1614743100000|2021-03-03 03:45:00|1521.61|1515.11|1521.51|1515.01|1522.01|1515.51|1519.16|1512.66|793
1614743400000|2021-03-03 03:50:00|1521.55|1515.05|1523.41|1516.91|1523.7|1517.2|1521.14|1514.64|599
1614743700000|2021-03-03 03:55:00|1523.21|1516.71|1526.93|1520.43|1527.12|1520.62|1523.03|1516.53|809
1614744000000|2021-03-03 04:00:00|1526.96|1520.46|1537.67|1531.17|1537.68|1531.18|1525.89|1519.39|816
1614744300000|2021-03-03 04:05:00|1537.69|1531.19|1542.44|1535.94|1543.78|1537.28|1535.32|1528.82|729
1614744600000|2021-03-03 04:10:00|1542.47|1535.97|1551.72|1545.22|1551.83|1545.33|1541.61|1535.11|837
1614744900000|2021-03-03 04:15:00|1551.71|1545.21|1547.44|1540.94|1551.71|1545.21|1545.26|1538.76|973
1614745200000|2021-03-03 04:20:00|1547.45|1540.95|1546.42|1539.92|1551.29|1544.79|1545.77|1539.27|988
1614745500000|2021-03-03 04:25:00|1546.46|1539.96|1541.97|1535.47|1547.18|1540.68|1541.12|1534.62|984
1614745800000|2021-03-03 04:30:00|1541.98|1535.48|1541.55|1535.05|1544|1537.5|1541.17|1534.67|971
1614746100000|2021-03-03 04:35:00|1541.54|1535.04|1544.03|1537.53|1544.12|1537.62|1541.48|1534.98|814
1614746400000|2021-03-03 04:40:00|1544|1537.5|1544.79|1538.29|1545.28|1538.78|1543.53|1537.03|756
1614746700000|2021-03-03 04:45:00|1544.8|1538.3|1547.49|1540.99|1549.71|1543.21|1544.75|1538.25|893
1614747000000|2021-03-03 04:50:00|1547.63|1541.13|1549.69|1543.19|1550.97|1544.47|1547.5|1541|869
1614747300000|2021-03-03 04:55:00|1549.76|1543.26|1544.66|1538.16|1550.65|1544.15|1544.35|1537.85|804
1614747600000|2021-03-03 05:00:00|1544.61|1538.11|1547.24|1540.74|1549.15|1542.65|1544.59|1538.09|929
1614747900000|2021-03-03 05:05:00|1547.19|1540.69|1548.82|1542.32|1550.27|1543.77|1546.83|1540.33|896
1614748200000|2021-03-03 05:10:00|1548.83|1542.33|1552.33|1545.83|1553.91|1547.41|1548.75|1542.25|863
1614748500000|2021-03-03 05:15:00|1552.32|1545.82|1547.92|1541.42|1553.27|1546.77|1545.73|1539.23|864
1614748800000|2021-03-03 05:20:00|1547.9|1541.4|1549.6|1543.1|1551.7|1545.2|1547.9|1541.4|921
1614749100000|2021-03-03 05:25:00|1549.54|1543.04|1553.69|1547.19|1553.81|1547.31|1548.75|1542.25|862
1614749400000|2021-03-03 05:30:00|1553.74|1547.24|1548.23|1541.73|1557.52|1551.02|1548.14|1541.64|992
1614749700000|2021-03-03 05:35:00|1548.21|1541.71|1546.68|1540.18|1550.05|1543.55|1545.94|1539.44|867
1614750000000|2021-03-03 05:40:00|1546.65|1540.15|1544.29|1537.79|1548.21|1541.71|1544.29|1537.79|859
1614750300000|2021-03-03 05:45:00|1544.27|1537.77|1542.06|1535.56|1547.43|1540.93|1542|1535.5|891
1614750600000|2021-03-03 05:50:00|1542.04|1535.54|1545.43|1538.93|1545.62|1539.12|1541.98|1535.48|788
1614750900000|2021-03-03 05:55:00|1545.42|1538.92|1549.49|1542.99|1549.59|1543.09|1545.35|1538.85|836
1614751200000|2021-03-03 06:00:00|1549.5|1543|1558|1551.5|1558.54|1552.04|1549.36|1542.86|854
1614751500000|2021-03-03 06:05:00|1557.85|1551.35|1561.87|1555.37|1561.99|1555.49|1557.63|1551.13|721
1614751800000|2021-03-03 06:10:00|1561.89|1555.39|1562.9|1556.4|1562.92|1556.42|1560.61|1554.11|684
1614752100000|2021-03-03 06:15:00|1562.91|1556.41|1560.18|1553.68|1563.25|1556.75|1560.05|1553.55|822
1614752400000|2021-03-03 06:20:00|1560.17|1553.67|1557.31|1550.81|1560.26|1553.76|1556.62|1550.12|753
1614752700000|2021-03-03 06:25:00|1557.33|1550.83|1558.75|1552.25|1560.57|1554.07|1556.84|1550.34|775
1614753000000|2021-03-03 06:30:00|1558.79|1552.29|1561.61|1555.11|1562.53|1556.03|1558.78|1552.28|846
1614753300000|2021-03-03 06:35:00|1561.6|1555.1|1559.1|1552.6|1565.1|1558.6|1559.08|1552.58|755
1614753600000|2021-03-03 06:40:00|1559.15|1552.65|1564.14|1557.64|1564.92|1558.42|1558.32|1551.82|900
1614753900000|2021-03-03 06:45:00|1564.12|1557.62|1565.57|1559.07|1567.88|1561.38|1564.12|1557.62|863
1614754200000|2021-03-03 06:50:00|1565.5|1559|1564.8|1558.3|1565.54|1559.04|1563.71|1557.21|759
1614754500000|2021-03-03 06:55:00|1564.81|1558.31|1568.66|1562.16|1569.37|1562.87|1564.8|1558.3|883
1614754800000|2021-03-03 07:00:00|1568.64|1562.14|1572.39|1565.89|1576.27|1569.77|1568.55|1562.05|922
1614755100000|2021-03-03 07:05:00|1572.43|1565.93|1570.73|1564.23|1575.16|1568.66|1569.81|1563.31|964
1614755400000|2021-03-03 07:10:00|1570.74|1564.24|1565.27|1558.77|1571.8|1565.3|1565.27|1558.77|695
1614755700000|2021-03-03 07:15:00|1565.21|1558.71|1574.67|1568.17|1575.29|1568.79|1565.06|1558.56|934
1614756000000|2021-03-03 07:20:00|1574.66|1568.16|1571.75|1565.25|1577.15|1570.65|1571.52|1565.02|918
1614756300000|2021-03-03 07:25:00|1571.77|1565.27|1571.81|1565.31|1574.21|1567.71|1569.03|1562.53|906
1614756600000|2021-03-03 07:30:00|1571.83|1565.33|1571.67|1565.17|1575.64|1569.14|1571.12|1564.62|788
1614756900000|2021-03-03 07:35:00|1571.63|1565.13|1574.23|1567.73|1575.4|1568.9|1571.63|1565.13|900
1614757200000|2021-03-03 07:40:00|1574.37|1567.87|1578.53|1572.03|1580.19|1573.69|1574.37|1567.87|781
1614757500000|2021-03-03 07:45:00|1578.55|1572.05|1579.2|1572.7|1579.2|1572.7|1577.22|1570.72|802
1614757800000|2021-03-03 07:50:00|1579.13|1572.63|1572.55|1566.05|1580.41|1573.91|1571.8|1565.3|894
1614758100000|2021-03-03 07:55:00|1572.51|1566.01|1571.23|1564.73|1573.7|1567.2|1568.81|1562.31|880
1614758400000|2021-03-03 08:00:00|1571.28|1564.78|1578.65|1572.15|1579.93|1573.43|1571.28|1564.78|1041
1614758700000|2021-03-03 08:05:00|1578.69|1572.19|1583.17|1576.67|1584.77|1578.27|1576.94|1570.44|944
1614759000000|2021-03-03 08:10:00|1583.19|1576.69|1583.81|1577.31|1584.23|1577.73|1578.08|1571.58|1009
1614759300000|2021-03-03 08:15:00|1584.09|1577.59|1594.12|1587.62|1594.33|1587.83|1582.16|1575.66|959
1614759600000|2021-03-03 08:20:00|1594.14|1587.64|1596.51|1590.01|1598.54|1592.04|1590.86|1584.36|1005
1614759900000|2021-03-03 08:25:00|1596.48|1589.98|1596.12|1589.62|1598.5|1592|1594.79|1588.29|974
1614760200000|2021-03-03 08:30:00|1596.15|1589.65|1593.24|1586.74|1598.83|1592.33|1592.23|1585.73|914
1614760500000|2021-03-03 08:35:00|1593.29|1586.79|1596.8|1590.3|1596.82|1590.32|1591.12|1584.62|980
1614760800000|2021-03-03 08:40:00|1596.79|1590.29|1595.18|1588.68|1596.85|1590.35|1594.15|1587.65|812
1614761100000|2021-03-03 08:45:00|1595.28|1588.78|1588.1|1581.6|1595.87|1589.37|1587.6|1581.1|889
1614761400000|2021-03-03 08:50:00|1588.11|1581.61|1595.6|1589.1|1595.8|1589.3|1587.53|1581.03|841
1614761700000|2021-03-03 08:55:00|1595.68|1589.18|1597.14|1590.64|1598.78|1592.28|1594.9|1588.4|781
1614762000000|2021-03-03 09:00:00|1597.16|1590.66|1595.01|1588.51|1602.63|1596.13|1594.16|1587.66|858
1614762300000|2021-03-03 09:05:00|1595.04|1588.54|1596.88|1590.38|1597.44|1590.94|1592.89|1586.39|957
1614762600000|2021-03-03 09:10:00|1596.9|1590.4|1598.07|1591.57|1598.73|1592.23|1595.37|1588.87|920
1614762900000|2021-03-03 09:15:00|1598.12|1591.62|1597.7|1591.2|1598.26|1591.76|1595.73|1589.23|821
1614763200000|2021-03-03 09:20:00|1597.71|1591.21|1606.54|1600.04|1607.13|1600.63|1597.59|1591.09|863
1614763500000|2021-03-03 09:25:00|1606.44|1599.94|1615.78|1609.28|1615.86|1609.36|1606.4|1599.9|929
1614763800000|2021-03-03 09:30:00|1615.82|1609.32|1611.98|1605.48|1618.48|1611.98|1607.4|1600.9|1061
1614764100000|2021-03-03 09:35:00|1612|1605.5|1608.81|1602.31|1612.02|1605.52|1606.35|1599.85|969
1614764400000|2021-03-03 09:40:00|1608.77|1602.27|1613.79|1607.29|1614.35|1607.85|1608.69|1602.19|949
1614764700000|2021-03-03 09:45:00|1613.8|1607.3|1608.15|1601.65|1614.65|1608.15|1607.63|1601.13|912
1614765000000|2021-03-03 09:50:00|1608.16|1601.66|1606.84|1600.34|1609.77|1603.27|1606.16|1599.66|930
1614765300000|2021-03-03 09:55:00|1606.85|1600.35|1613.22|1606.72|1614.17|1607.67|1606.76|1600.26|910
1614765600000|2021-03-03 10:00:00|1613.25|1606.75|1609.07|1602.57|1617.45|1610.95|1608.62|1602.12|958
1614765900000|2021-03-03 10:05:00|1609.15|1602.65|1614.12|1607.62|1616.6|1610.1|1608.96|1602.46|1047
1614766200000|2021-03-03 10:10:00|1614.14|1607.64|1611.82|1605.32|1614.23|1607.73|1610.8|1604.3|961
1614766500000|2021-03-03 10:15:00|1611.86|1605.36|1607.54|1601.04|1614.25|1607.75|1607.54|1601.04|843
1614766800000|2021-03-03 10:20:00|1607.56|1601.06|1598.06|1591.56|1607.61|1601.11|1596.65|1590.15|1033
1614767100000|2021-03-03 10:25:00|1598.08|1591.58|1606.7|1600.2|1607.35|1600.85|1598.07|1591.57|1011
1614767400000|2021-03-03 10:30:00|1606.68|1600.18|1615.78|1609.28|1616.78|1610.28|1606.68|1600.18|1018
1614767700000|2021-03-03 10:35:00|1615.82|1609.32|1611|1604.5|1616.19|1609.69|1608.2|1601.7|993
1614768000000|2021-03-03 10:40:00|1611.03|1604.53|1602.98|1596.48|1611.07|1604.57|1602.6|1596.1|907
1614768300000|2021-03-03 10:45:00|1602.97|1596.47|1610.88|1604.38|1611.11|1604.61|1601.86|1595.36|986
1614768600000|2021-03-03 10:50:00|1610.9|1604.4|1609.74|1603.24|1613.86|1607.36|1606.65|1600.15|1076
1614768900000|2021-03-03 10:55:00|1609.89|1603.39|1606.87|1600.37|1610.28|1603.78|1606.65|1600.15|957
1614769200000|2021-03-03 11:00:00|1606.91|1600.41|1612.7|1606.2|1613.32|1606.82|1606.83|1600.33|888
1614769500000|2021-03-03 11:05:00|1612.69|1606.19|1610.1|1603.6|1613.4|1606.9|1608.8|1602.3|1013
1614769800000|2021-03-03 11:10:00|1610.05|1603.55|1613.58|1607.08|1614.8|1608.3|1608.28|1601.78|1032
1614770100000|2021-03-03 11:15:00|1613.56|1607.06|1605.81|1599.31|1614.31|1607.81|1605.31|1598.81|1016
1614770400000|2021-03-03 11:20:00|1605.83|1599.33|1610.9|1604.4|1612.78|1606.28|1605.83|1599.33|968
1614770700000|2021-03-03 11:25:00|1610.78|1604.28|1612.08|1605.58|1612.86|1606.36|1608.59|1602.09|1012
1614771000000|2021-03-03 11:30:00|1612.01|1605.51|1604.64|1598.14|1612.65|1606.15|1604.07|1597.57|1011
1614771300000|2021-03-03 11:35:00|1604.44|1597.94|1600.85|1594.35|1606.42|1599.92|1598.85|1592.35|1045
1614771600000|2021-03-03 11:40:00|1600.96|1594.46|1598.63|1592.13|1601.88|1595.38|1595.33|1588.83|1050
1614771900000|2021-03-03 11:45:00|1598.97|1592.47|1601.63|1595.13|1602.35|1595.85|1598.24|1591.74|982
1614772200000|2021-03-03 11:50:00|1601.58|1595.08|1605.95|1599.45|1606.96|1600.46|1601.36|1594.86|995
1614772500000|2021-03-03 11:55:00|1605.99|1599.49|1611.48|1604.98|1611.97|1605.47|1605.77|1599.27|868
1614772800000|2021-03-03 12:00:00|1611.5|1605|1609.86|1603.36|1611.73|1605.23|1609.07|1602.57|861
1614773100000|2021-03-03 12:05:00|1609.85|1603.35|1610.8|1604.3|1611.89|1605.39|1609.72|1603.22|685
1614773400000|2021-03-03 12:10:00|1610.76|1604.26|1604.68|1598.18|1611.33|1604.83|1604.52|1598.02|674
1614773700000|2021-03-03 12:15:00|1604.63|1598.13|1608.67|1602.17|1608.92|1602.42|1604.24|1597.74|843
1614774000000|2021-03-03 12:20:00|1608.68|1602.18|1608.84|1602.34|1609.7|1603.2|1606.31|1599.81|834
1614774300000|2021-03-03 12:25:00|1608.55|1602.05|1609.84|1603.34|1612.26|1605.76|1605.17|1598.67|1002
1614774600000|2021-03-03 12:30:00|1609.8|1603.3|1622.4|1615.9|1622.4|1615.9|1609.74|1603.24|905
1614774900000|2021-03-03 12:35:00|1622.38|1615.88|1645.42|1638.92|1645.42|1638.92|1622.38|1615.88|1051
1614775200000|2021-03-03 12:40:00|1645.15|1638.65|1652.07|1645.57|1652.13|1645.63|1644.77|1638.27|1053
1614775500000|2021-03-03 12:45:00|1652.01|1645.51|1651.39|1644.89|1659.05|1652.55|1650.29|1643.79|1069
1614775800000|2021-03-03 12:50:00|1651.49|1644.99|1650.73|1644.23|1652.65|1646.15|1646.79|1640.29|1030
1614776100000|2021-03-03 12:55:00|1650.6|1644.1|1654.17|1647.67|1657.55|1651.05|1650.24|1643.74|967
1614776400000|2021-03-03 13:00:00|1654.38|1647.88|1645.4|1638.9|1656.67|1650.17|1644.6|1638.1|1074
1614776700000|2021-03-03 13:05:00|1645.51|1639.01|1640.84|1634.34|1649.11|1642.61|1637.62|1631.12|1062
1614777000000|2021-03-03 13:10:00|1640.79|1634.29|1634.36|1627.86|1640.79|1634.29|1629.49|1622.99|1050
1614777300000|2021-03-03 13:15:00|1634.33|1627.83|1622.02|1615.52|1634.67|1628.17|1621.75|1615.25|1034
1614777600000|2021-03-03 13:20:00|1621.99|1615.49|1625.89|1619.39|1626.15|1619.65|1620.81|1614.31|1015
1614777900000|2021-03-03 13:25:00|1625.96|1619.46|1625.56|1619.06|1626.13|1619.63|1623.16|1616.66|921
1614778200000|2021-03-03 13:30:00|1625.59|1619.09|1621.72|1615.22|1634.64|1628.14|1621.72|1615.22|922
1614778500000|2021-03-03 13:35:00|1621.54|1615.04|1616.58|1610.08|1623.17|1616.67|1615.79|1609.29|1032
1614778800000|2021-03-03 13:40:00|1616.44|1609.94|1610.74|1604.24|1616.83|1610.33|1609.08|1602.58|1075
1614779100000|2021-03-03 13:45:00|1611.48|1604.98|1609.06|1602.56|1617.07|1610.57|1608.86|1602.36|1035
1614779400000|2021-03-03 13:50:00|1609.09|1602.59|1611.99|1605.49|1613.26|1606.76|1608.15|1601.65|1085
1614779700000|2021-03-03 13:55:00|1611.96|1605.46|1616.82|1610.32|1616.85|1610.35|1611.96|1605.46|970
1614780000000|2021-03-03 14:00:00|1616.81|1610.31|1608.57|1602.07|1616.84|1610.34|1607.49|1600.99|1050
1614780300000|2021-03-03 14:05:00|1608.5|1602|1603.54|1597.04|1608.56|1602.06|1599.9|1593.4|1071
1614780600000|2021-03-03 14:10:00|1603.53|1597.03|1592.33|1585.83|1604.03|1597.53|1592.16|1585.66|1075
1614780900000|2021-03-03 14:15:00|1592.3|1585.8|1591.62|1585.12|1596.02|1589.52|1586.44|1579.94|1079
1614781200000|2021-03-03 14:20:00|1591.66|1585.16|1595.49|1588.99|1596.41|1589.91|1589.55|1583.05|896
1614781500000|2021-03-03 14:25:00|1595.31|1588.81|1594.73|1588.23|1598.03|1591.53|1591.55|1585.05|784
1614781800000|2021-03-03 14:30:00|1594.35|1587.85|1601.74|1595.24|1606.75|1600.25|1594.16|1587.66|736
1614782100000|2021-03-03 14:35:00|1601.78|1595.28|1599.28|1592.78|1603.27|1596.77|1596.04|1589.54|761
1614782400000|2021-03-03 14:40:00|1599.49|1592.99|1591.62|1585.12|1599.59|1593.09|1590.35|1583.85|781
1614782700000|2021-03-03 14:45:00|1591.49|1584.99|1598.4|1591.9|1600.07|1593.57|1589.44|1582.94|795
1614783000000|2021-03-03 14:50:00|1598.6|1592.1|1598.39|1591.89|1601.01|1594.51|1595.99|1589.49|737
1614783300000|2021-03-03 14:55:00|1598.44|1591.94|1593.23|1586.73|1600.22|1593.72|1592.01|1585.51|935
1614783600000|2021-03-03 15:00:00|1593.21|1586.71|1601.63|1595.13|1601.7|1595.2|1593.2|1586.7|960
1614783900000|2021-03-03 15:05:00|1601.66|1595.16|1600.6|1594.1|1606.98|1600.48|1600.57|1594.07|961
1614784200000|2021-03-03 15:10:00|1600.61|1594.11|1593.1|1586.6|1600.64|1594.14|1592.64|1586.14|964
1614784500000|2021-03-03 15:15:00|1593.28|1586.78|1595.81|1589.31|1598.21|1591.71|1592.69|1586.19|995
1614784800000|2021-03-03 15:20:00|1595.77|1589.27|1597.8|1591.3|1599.04|1592.54|1594.64|1588.14|983
1614785100000|2021-03-03 15:25:00|1597.69|1591.19|1597.74|1591.24|1598.36|1591.86|1596.08|1589.58|953
1614785400000|2021-03-03 15:30:00|1597.73|1591.23|1596.72|1590.22|1597.78|1591.28|1593.72|1587.22|871
1614785700000|2021-03-03 15:35:00|1596.74|1590.24|1597.26|1590.76|1597.43|1590.93|1595.44|1588.94|894
1614786000000|2021-03-03 15:40:00|1597.25|1590.75|1592.02|1585.52|1600.39|1593.89|1592.02|1585.52|953
1614786300000|2021-03-03 15:45:00|1591.99|1585.49|1591.81|1585.31|1596.96|1590.46|1591.52|1585.02|963
1614786600000|2021-03-03 15:50:00|1591.8|1585.3|1597.41|1590.91|1597.41|1590.91|1591.8|1585.3|902
1614786900000|2021-03-03 15:55:00|1597.49|1590.99|1603.99|1597.49|1605.08|1598.58|1595.27|1588.77|976
1614787200000|2021-03-03 16:00:00|1603.92|1597.42|1616.84|1610.34|1618.99|1612.49|1603.83|1597.33|1078
1614787500000|2021-03-03 16:05:00|1616.85|1610.35|1614.47|1607.97|1623.23|1616.73|1614.05|1607.55|1031
1614787800000|2021-03-03 16:10:00|1614.45|1607.95|1616.67|1610.17|1616.73|1610.23|1609.67|1603.17|1017
1614788100000|2021-03-03 16:15:00|1616.68|1610.18|1608.75|1602.25|1616.96|1610.46|1606.4|1599.9|1029
1614788400000|2021-03-03 16:20:00|1608.76|1602.26|1614.77|1608.27|1614.79|1608.29|1605.89|1599.39|1032
1614788700000|2021-03-03 16:25:00|1614.84|1608.34|1621.25|1614.75|1621.31|1614.81|1613.02|1606.52|919
1614789000000|2021-03-03 16:30:00|1621.16|1614.66|1615.53|1609.03|1621.71|1615.21|1615.48|1608.98|974
1614789300000|2021-03-03 16:35:00|1615.34|1608.84|1616.57|1610.07|1616.6|1610.1|1607.7|1601.2|1008
1614789600000|2021-03-03 16:40:00|1616.53|1610.03|1612.01|1605.51|1616.58|1610.08|1610.91|1604.41|1021
1614789900000|2021-03-03 16:45:00|1612.07|1605.57|1616.47|1609.97|1619.23|1612.73|1612.01|1605.51|835
1614790200000|2021-03-03 16:50:00|1616.41|1609.91|1616.57|1610.07|1620.59|1614.09|1616.4|1609.9|899
1614790500000|2021-03-03 16:55:00|1616.56|1610.06|1616.5|1610|1619.73|1613.23|1615.93|1609.43|957
1614790800000|2021-03-03 17:00:00|1616.47|1609.97|1626.13|1619.63|1628.03|1621.53|1616.27|1609.77|943
1614791100000|2021-03-03 17:05:00|1626.14|1619.64|1627.29|1620.79|1632.45|1625.95|1622.44|1615.94|959
1614791400000|2021-03-03 17:10:00|1627.31|1620.81|1634.4|1627.9|1635.48|1628.98|1627.23|1620.73|1008
1614791700000|2021-03-03 17:15:00|1634.37|1627.87|1632.56|1626.06|1634.68|1628.18|1629.82|1623.32|918
1614792000000|2021-03-03 17:20:00|1632.62|1626.12|1636.97|1630.47|1638.78|1632.28|1631.1|1624.6|1021
1614792300000|2021-03-03 17:25:00|1637.45|1630.95|1633.06|1626.56|1638.08|1631.58|1632.62|1626.12|978
1614792600000|2021-03-03 17:30:00|1633.09|1626.59|1616.87|1610.37|1634.15|1627.65|1616.47|1609.97|1040
1614792900000|2021-03-03 17:35:00|1617.14|1610.64|1620.77|1614.27|1621.58|1615.08|1614.14|1607.64|1042
1614793200000|2021-03-03 17:40:00|1620.75|1614.25|1625.12|1618.62|1625.52|1619.02|1619.13|1612.63|920
1614793500000|2021-03-03 17:45:00|1625.11|1618.61|1631.93|1625.43|1632.43|1625.93|1620.37|1613.87|978
1614793800000|2021-03-03 17:50:00|1631.94|1625.44|1630.32|1623.82|1633.15|1626.65|1629.83|1623.33|1003
1614794100000|2021-03-03 17:55:00|1630.18|1623.68|1629.82|1623.32|1630.75|1624.25|1627.07|1620.57|937
1614794400000|2021-03-03 18:00:00|1629.67|1623.17|1632.88|1626.38|1633.95|1627.45|1627.71|1621.21|919
1614794700000|2021-03-03 18:05:00|1632.85|1626.35|1632.88|1626.38|1636.81|1630.31|1631.23|1624.73|952
1614795000000|2021-03-03 18:10:00|1632.83|1626.33|1633.34|1626.84|1633.85|1627.35|1630.38|1623.88|1038
1614795300000|2021-03-03 18:15:00|1633.35|1626.85|1633.66|1627.16|1637.37|1630.87|1633.3|1626.8|1014
1614795600000|2021-03-03 18:20:00|1633.52|1627.02|1632.01|1625.51|1637.37|1630.87|1631.59|1625.09|972
1614795900000|2021-03-03 18:25:00|1632.02|1625.52|1630.27|1623.77|1633.21|1626.71|1629.23|1622.73|985
1614796200000|2021-03-03 18:30:00|1630.26|1623.76|1627.83|1621.33|1630.3|1623.8|1625.95|1619.45|928
1614796500000|2021-03-03 18:35:00|1627.77|1621.27|1626.02|1619.52|1632.24|1625.74|1625.86|1619.36|841
1614796800000|2021-03-03 18:40:00|1625.99|1619.49|1625.91|1619.41|1627.16|1620.66|1622.75|1616.25|945
1614797100000|2021-03-03 18:45:00|1625.9|1619.4|1617.01|1610.51|1627.43|1620.93|1616.06|1609.56|985
1614797400000|2021-03-03 18:50:00|1617.04|1610.54|1620.29|1613.79|1621|1614.5|1617.04|1610.54|760
1614797700000|2021-03-03 18:55:00|1620.31|1613.81|1623.01|1616.51|1623.25|1616.75|1620.29|1613.79|806
1614798000000|2021-03-03 19:00:00|1622.97|1616.47|1622.38|1615.88|1624.92|1618.42|1619.41|1612.91|916
1614798300000|2021-03-03 19:05:00|1622.39|1615.89|1605.21|1598.71|1622.45|1615.95|1605.21|1598.71|1050
1614798600000|2021-03-03 19:10:00|1605.18|1598.68|1601.94|1595.44|1607.27|1600.77|1598.01|1591.51|1112
1614798900000|2021-03-03 19:15:00|1602.05|1595.55|1594.31|1587.81|1602.19|1595.69|1591.73|1585.23|1062
1614799200000|2021-03-03 19:20:00|1594.38|1587.88|1595.77|1589.27|1597.98|1591.48|1594.13|1587.63|1060
1614799500000|2021-03-03 19:25:00|1595.76|1589.26|1596.83|1590.33|1599.64|1593.14|1593.51|1587.01|1041
1614799800000|2021-03-03 19:30:00|1596.84|1590.34|1595.1|1588.6|1596.88|1590.38|1593.27|1586.77|849
1614800100000|2021-03-03 19:35:00|1595.16|1588.66|1600.06|1593.56|1603.67|1597.17|1594.96|1588.46|930
1614800400000|2021-03-03 19:40:00|1600.08|1593.58|1607.26|1600.76|1608.07|1601.57|1599.42|1592.92|919
1614800700000|2021-03-03 19:45:00|1607.29|1600.79|1611.8|1605.3|1613.24|1606.74|1607.28|1600.78|1009
1614801000000|2021-03-03 19:50:00|1611.77|1605.27|1613.31|1606.81|1617.71|1611.21|1611.64|1605.14|1016
1614801300000|2021-03-03 19:55:00|1613.32|1606.82|1609.55|1603.05|1614.11|1607.61|1606.98|1600.48|1023
1614801600000|2021-03-03 20:00:00|1609.54|1603.04|1613.79|1607.29|1613.79|1607.29|1604.45|1597.95|997
1614801900000|2021-03-03 20:05:00|1613.8|1607.3|1608.78|1602.28|1616.01|1609.51|1607.83|1601.33|1004
1614802200000|2021-03-03 20:10:00|1608.72|1602.22|1604.93|1598.43|1611.76|1605.26|1604.47|1597.97|987
1614802500000|2021-03-03 20:15:00|1604.98|1598.48|1606.94|1600.44|1607.75|1601.25|1604.15|1597.65|997
1614802800000|2021-03-03 20:20:00|1607.06|1600.56|1602.92|1596.42|1607.56|1601.06|1602.03|1595.53|983
1614803100000|2021-03-03 20:25:00|1602.72|1596.22|1596.15|1589.65|1603.15|1596.65|1596.06|1589.56|871
1614803400000|2021-03-03 20:30:00|1596.14|1589.64|1599.95|1593.45|1601.47|1594.97|1595.68|1589.18|905
1614803700000|2021-03-03 20:35:00|1599.96|1593.46|1603.41|1596.91|1604.2|1597.7|1599.42|1592.92|806
1614804000000|2021-03-03 20:40:00|1603.38|1596.88|1595.89|1589.39|1603.58|1597.08|1594.66|1588.16|879
1614804300000|2021-03-03 20:45:00|1595.9|1589.4|1590.68|1584.18|1601.86|1595.36|1590.68|1584.18|917
1614804600000|2021-03-03 20:50:00|1590.58|1584.08|1580.94|1574.44|1590.67|1584.17|1578.56|1572.06|1107
1614804900000|2021-03-03 20:55:00|1580.93|1574.43|1581.39|1574.89|1584.68|1578.18|1579.29|1572.79|1047
1614805200000|2021-03-03 21:00:00|1581.4|1574.9|1581.9|1575.4|1585.78|1579.28|1578.36|1571.86|982
1614805500000|2021-03-03 21:05:00|1581.86|1575.36|1578.37|1571.87|1585.45|1578.95|1577.7|1571.2|1006
1614805800000|2021-03-03 21:10:00|1578.16|1571.66|1574.87|1568.37|1578.16|1571.66|1569.45|1562.95|985
1614806100000|2021-03-03 21:15:00|1575.03|1568.53|1579.29|1572.79|1580.08|1573.58|1571.93|1565.43|909
1614806400000|2021-03-03 21:20:00|1579.3|1572.8|1585.21|1578.71|1585.21|1578.71|1579.21|1572.71|814
1614806700000|2021-03-03 21:25:00|1585.22|1578.72|1591.57|1585.07|1591.58|1585.08|1584.3|1577.8|831
1614807000000|2021-03-03 21:30:00|1591.76|1585.26|1598.86|1592.36|1599.92|1593.42|1587.64|1581.14|981
1614807300000|2021-03-03 21:35:00|1598.83|1592.33|1597.77|1591.27|1599.45|1592.95|1597.51|1591.01|880
1614807600000|2021-03-03 21:40:00|1597.82|1591.32|1598.56|1592.06|1599.77|1593.27|1595.77|1589.27|884
1614807900000|2021-03-03 21:45:00|1598.54|1592.04|1599.37|1592.87|1601.92|1595.42|1597.04|1590.54|820
1614808200000|2021-03-03 21:50:00|1599.73|1593.23|1599.17|1592.67|1600.63|1594.13|1598.01|1591.51|693
1614808500000|2021-03-03 21:55:00|1599.18|1592.68|1598.29|1591.79|1600.28|1593.78|1593.41|1586.91|889
1614808800000|2021-03-03 22:00:00|1598.3|1591.8|1590.53|1584.03|1598.37|1591.87|1569.55|1529.55|925
1614809100000|2021-03-03 22:05:00|1590.83|1584.33|1598.63|1592.13|1599.92|1593.42|1590.83|1584.33|839
1614809400000|2021-03-03 22:10:00|1598.62|1592.12|1609.33|1602.83|1611.73|1605.23|1598.62|1592.12|633
1614809700000|2021-03-03 22:15:00|1609.32|1602.82|1601.14|1594.64|1609.83|1603.33|1600.42|1593.92|848
1614810000000|2021-03-03 22:20:00|1600.79|1594.29|1602.01|1595.51|1602.78|1596.28|1594.23|1587.73|880
1614810300000|2021-03-03 22:25:00|1602.26|1595.76|1601.35|1594.85|1602.98|1596.48|1598.99|1592.49|801
1614810600000|2021-03-03 22:30:00|1601.34|1594.84|1598.97|1592.47|1601.65|1595.15|1598.38|1591.88|790
1614810900000|2021-03-03 22:35:00|1598.98|1592.48|1595.83|1589.33|1600.45|1593.95|1592.31|1585.81|845
1614811200000|2021-03-03 22:40:00|1595.84|1589.34|1596.06|1589.56|1596.36|1589.86|1595.1|1588.6|221
1614811500000|2021-03-03 22:45:00|1596.07|1589.57|1591.79|1585.29|1596.35|1589.85|1591.57|1585.07|369
1614811800000|2021-03-03 22:50:00|1591.76|1585.26|1585.23|1578.73|1594.12|1587.62|1585.22|1578.72|840
1614812100000|2021-03-03 22:55:00|1585.22|1578.72|1587.28|1580.78|1589.62|1583.12|1584.89|1578.39|863
1614812400000|2021-03-03 23:00:00|1587.29|1580.79|1583.22|1576.72|1587.29|1580.79|1580.27|1573.77|889
1614812700000|2021-03-03 23:05:00|1583.25|1576.75|1587.64|1581.14|1588.49|1581.99|1583.05|1576.55|916
1614813000000|2021-03-03 23:10:00|1587.63|1581.13|1592.98|1586.48|1594.35|1587.85|1587.36|1580.86|789
1614813300000|2021-03-03 23:15:00|1592.97|1586.47|1598.69|1592.19|1598.69|1592.19|1592.71|1586.21|863
1614813600000|2021-03-03 23:20:00|1598.68|1592.18|1600.63|1594.13|1602.15|1595.65|1597.2|1590.7|839
1614813900000|2021-03-03 23:25:00|1600.57|1594.07|1602.3|1595.8|1602.33|1595.83|1598.49|1591.99|823
1614814200000|2021-03-03 23:30:00|1602.16|1595.66|1595.82|1589.32|1602.47|1595.97|1593|1586.5|908
1614814500000|2021-03-03 23:35:00|1595.79|1589.29|1583.55|1577.05|1595.93|1589.43|1583.55|1577.05|972
1614814800000|2021-03-03 23:40:00|1583.7|1577.2|1583.61|1577.11|1588.86|1582.36|1583.14|1576.64|937
1614815100000|2021-03-03 23:45:00|1583.6|1577.1|1589.97|1583.47|1590.3|1583.8|1581.28|1574.78|995
1614815400000|2021-03-03 23:50:00|1590|1583.5|1579.67|1573.17|1590.06|1583.56|1579.15|1572.65|974
1614815700000|2021-03-03 23:55:00|1579.63|1573.13|1571.89|1565.39|1579.67|1573.17|1571.84|1565.34|1000
1614816000000|2021-03-04 00:00:00|1572.02|1565.52|1569.32|1562.82|1572.84|1566.34|1561.09|1554.59|1103
1614816300000|2021-03-04 00:05:00|1569.13|1562.63|1563.92|1557.42|1570.05|1563.55|1558.03|1551.53|1085
1614816600000|2021-03-04 00:10:00|1563.9|1557.4|1567.68|1561.18|1570.3|1563.8|1562.62|1556.12|1023
1614816900000|2021-03-04 00:15:00|1567.86|1561.36|1578.9|1572.4|1580.46|1573.96|1565.68|1559.18|996
1614817200000|2021-03-04 00:20:00|1578.93|1572.43|1577.14|1570.64|1579.57|1573.07|1572.52|1566.02|979
1614817500000|2021-03-04 00:25:00|1577.11|1570.61|1586.6|1580.1|1586.97|1580.47|1576.01|1569.51|1007
1614817800000|2021-03-04 00:30:00|1586.65|1580.15|1588.84|1582.34|1589.06|1582.56|1581.31|1574.81|893
1614818100000|2021-03-04 00:35:00|1588.72|1582.22|1590.65|1584.15|1591.09|1584.59|1588.49|1581.99|875
1614818400000|2021-03-04 00:40:00|1590.64|1584.14|1591.76|1585.26|1592.09|1585.59|1589.15|1582.65|822
1614818700000|2021-03-04 00:45:00|1591.78|1585.28|1594.78|1588.28|1594.96|1588.46|1587.72|1581.22|923
1614819000000|2021-03-04 00:50:00|1594.56|1588.06|1601|1594.5|1601.01|1594.51|1592.94|1586.44|983
1614819300000|2021-03-04 00:55:00|1600.98|1594.48|1596.31|1589.81|1602.1|1595.6|1595.44|1588.94|908
1614819600000|2021-03-04 01:00:00|1596.2|1589.7|1590.46|1583.96|1596.23|1589.73|1590.32|1583.82|981
1614819900000|2021-03-04 01:05:00|1590.54|1584.04|1597.62|1591.12|1597.85|1591.35|1589.53|1583.03|883
1614820200000|2021-03-04 01:10:00|1597.46|1590.96|1611.48|1604.98|1613.28|1606.78|1597.24|1590.74|1065
1614820500000|2021-03-04 01:15:00|1611.49|1604.99|1608.15|1601.65|1611.62|1605.12|1606.72|1600.22|1025
1614820800000|2021-03-04 01:20:00|1608.09|1601.59|1609.84|1603.34|1612.15|1605.65|1605.43|1598.93|991
1614821100000|2021-03-04 01:25:00|1609.66|1603.16|1611.63|1605.13|1613.18|1606.68|1608.95|1602.45|1001
1614821400000|2021-03-04 01:30:00|1611.54|1605.04|1616.69|1610.19|1616.7|1610.2|1611.12|1604.62|894
1614821700000|2021-03-04 01:35:00|1616.84|1610.34|1617.07|1610.57|1620.55|1614.05|1613.38|1606.88|919
1614822000000|2021-03-04 01:40:00|1616.99|1610.49|1615.33|1608.83|1618.67|1612.17|1615.28|1608.78|811
1614822300000|2021-03-04 01:45:00|1615.34|1608.84|1614.29|1607.79|1616.36|1609.86|1613.91|1607.41|668
1614822600000|2021-03-04 01:50:00|1614.46|1607.96|1614.39|1607.89|1614.86|1608.36|1611.28|1604.78|761
1614822900000|2021-03-04 01:55:00|1614.38|1607.88|1619.59|1613.09|1621.49|1614.99|1612.96|1606.46|801
1614823200000|2021-03-04 02:00:00|1619.58|1613.08|1621.83|1615.33|1622.9|1616.4|1614.62|1608.12|940
1614823500000|2021-03-04 02:05:00|1621.87|1615.37|1625.8|1619.3|1628.52|1622.02|1619.9|1613.4|813
1614823800000|2021-03-04 02:10:00|1625.88|1619.38|1622.58|1616.08|1627.37|1620.87|1622.35|1615.85|842
1614824100000|2021-03-04 02:15:00|1622.57|1616.07|1621.42|1614.92|1623.37|1616.87|1621.37|1614.87|634
1614824400000|2021-03-04 02:20:00|1621.43|1614.93|1620.21|1613.71|1621.98|1615.48|1618.96|1612.46|701
1614824700000|2021-03-04 02:25:00|1620.25|1613.75|1620.98|1614.48|1622.58|1616.08|1616.74|1610.24|775
1614825000000|2021-03-04 02:30:00|1620.94|1614.44|1617.55|1611.05|1622.56|1616.06|1616.91|1610.41|887
1614825300000|2021-03-04 02:35:00|1617.52|1611.02|1612.61|1606.11|1617.54|1611.04|1611.03|1604.53|895
1614825600000|2021-03-04 02:40:00|1612.62|1606.12|1615.89|1609.39|1616.81|1610.31|1612.14|1605.64|919
1614825900000|2021-03-04 02:45:00|1615.88|1609.38|1615.01|1608.51|1617.18|1610.68|1614.8|1608.3|861
1614826200000|2021-03-04 02:50:00|1615.05|1608.55|1607.32|1600.82|1615.11|1608.61|1605.05|1598.55|932
1614826500000|2021-03-04 02:55:00|1607.33|1600.83|1601.37|1594.87|1608|1601.5|1601.37|1594.87|932
1614826800000|2021-03-04 03:00:00|1601.47|1594.97|1606.25|1599.75|1606.58|1600.08|1598.83|1592.33|948
1614827100000|2021-03-04 03:05:00|1606.2|1599.7|1605.78|1599.28|1607.09|1600.59|1605.39|1598.89|746
1614827400000|2021-03-04 03:10:00|1605.74|1599.24|1605.8|1599.3|1605.89|1599.39|1602.59|1596.09|794
1614827700000|2021-03-04 03:15:00|1605.82|1599.32|1594.49|1587.99|1608.06|1601.56|1593.07|1586.57|772
1614828000000|2021-03-04 03:20:00|1594.47|1587.97|1582.44|1575.94|1594.76|1588.26|1582.33|1575.83|1039
1614828300000|2021-03-04 03:25:00|1582.49|1575.99|1582.3|1575.8|1585.13|1578.63|1581.06|1574.56|919
1614828600000|2021-03-04 03:30:00|1582.36|1575.86|1578.36|1571.86|1583.39|1576.89|1574.1|1567.6|1025
1614828900000|2021-03-04 03:35:00|1578.64|1572.14|1572.32|1565.82|1580|1573.5|1572.32|1565.82|1016
1614829200000|2021-03-04 03:40:00|1572.22|1565.72|1570.69|1564.19|1573.03|1566.53|1563.87|1557.37|1025
1614829500000|2021-03-04 03:45:00|1570.68|1564.18|1563.25|1556.75|1577.73|1571.23|1563.23|1556.73|1072
1614829800000|2021-03-04 03:50:00|1563.17|1556.67|1561.57|1555.07|1564.7|1558.2|1556.23|1549.73|1091
1614830100000|2021-03-04 03:55:00|1561.38|1554.88|1558.58|1552.08|1562.45|1555.95|1554.46|1547.96|1089
1614830400000|2021-03-04 04:00:00|1558.61|1552.11|1557.11|1550.61|1565.31|1558.81|1553.13|1546.63|1089
1614830700000|2021-03-04 04:05:00|1557.15|1550.65|1567.38|1560.88|1567.46|1560.96|1555.98|1549.48|1047
1614831000000|2021-03-04 04:10:00|1567.33|1560.83|1558.99|1552.49|1569.39|1562.89|1558.99|1552.49|1075
1614831300000|2021-03-04 04:15:00|1558.98|1552.48|1565.13|1558.63|1567.2|1560.7|1558.44|1551.94|1070
1614831600000|2021-03-04 04:20:00|1565.12|1558.62|1558.88|1552.38|1566.26|1559.76|1557.07|1550.57|1067
1614831900000|2021-03-04 04:25:00|1558.89|1552.39|1562.93|1556.43|1566.15|1559.65|1557.71|1551.21|975
1614832200000|2021-03-04 04:30:00|1562.92|1556.42|1558.5|1552|1564.47|1557.97|1558.27|1551.77|942
1614832500000|2021-03-04 04:35:00|1558.57|1552.07|1559.94|1553.44|1563.01|1556.51|1557.1|1550.6|972
1614832800000|2021-03-04 04:40:00|1560.06|1553.56|1548.95|1542.45|1563.01|1556.51|1548.95|1542.45|1059
1614833100000|2021-03-04 04:45:00|1548.94|1542.44|1544.55|1538.05|1548.94|1542.44|1539.73|1533.23|1064
1614833400000|2021-03-04 04:50:00|1544.45|1537.95|1544.37|1537.87|1549.28|1542.78|1543.32|1536.82|1024
1614833700000|2021-03-04 04:55:00|1544.38|1537.88|1540.5|1534|1546.7|1540.2|1538.52|1532.02|1097
1614834000000|2021-03-04 05:00:00|1540.59|1534.09|1550.86|1544.36|1551.06|1544.56|1540.56|1534.06|943
1614834300000|2021-03-04 05:05:00|1550.96|1544.46|1550.93|1544.43|1551.46|1544.96|1546.99|1540.49|925
1614834600000|2021-03-04 05:10:00|1550.96|1544.46|1550.06|1543.56|1551.38|1544.88|1545.51|1539.01|996
1614834900000|2021-03-04 05:15:00|1550.3|1543.8|1543.92|1537.42|1550.3|1543.8|1541.57|1535.07|1061
1614835200000|2021-03-04 05:20:00|1543.71|1537.21|1552.02|1545.52|1552.02|1545.52|1539.43|1532.93|1044
1614835500000|2021-03-04 05:25:00|1552.22|1545.72|1548.93|1542.43|1552.99|1546.49|1548.71|1542.21|975
1614835800000|2021-03-04 05:30:00|1548.87|1542.37|1555.9|1549.4|1560.15|1553.65|1543.26|1536.76|1039
1614836100000|2021-03-04 05:35:00|1555.89|1549.39|1561.83|1555.33|1563.03|1556.53|1554.73|1548.23|985
1614836400000|2021-03-04 05:40:00|1561.82|1555.32|1563.02|1556.52|1565.49|1558.99|1557.31|1550.81|988
1614836700000|2021-03-04 05:45:00|1563.05|1556.55|1564.58|1558.08|1565.46|1558.96|1560.78|1554.28|960
1614837000000|2021-03-04 05:50:00|1564.57|1558.07|1567.25|1560.75|1568.63|1562.13|1562.99|1556.49|964
1614837300000|2021-03-04 05:55:00|1567.29|1560.79|1565.88|1559.38|1567.31|1560.81|1564.9|1558.4|749
1614837600000|2021-03-04 06:00:00|1565.94|1559.44|1563.8|1557.3|1565.94|1559.44|1563.8|1557.3|676
1614837900000|2021-03-04 06:05:00|1563.81|1557.31|1568.55|1562.05|1568.56|1562.06|1563.8|1557.3|775
1614838200000|2021-03-04 06:10:00|1568.56|1562.06|1565.36|1558.86|1568.59|1562.09|1565.29|1558.79|950
1614838500000|2021-03-04 06:15:00|1565.3|1558.8|1561.57|1555.07|1568.52|1562.02|1561.57|1555.07|953
1614838800000|2021-03-04 06:20:00|1561.54|1555.04|1564.33|1557.83|1564.36|1557.86|1556|1549.5|1033
1614839100000|2021-03-04 06:25:00|1564.4|1557.9|1566.95|1560.45|1571.15|1564.65|1564.4|1557.9|920
1614839400000|2021-03-04 06:30:00|1566.96|1560.46|1558.08|1551.58|1567.49|1560.99|1557.44|1550.94|953
1614839700000|2021-03-04 06:35:00|1558.27|1551.77|1561.36|1554.86|1563.04|1556.54|1557.41|1550.91|1060
1614840000000|2021-03-04 06:40:00|1561.39|1554.89|1558.51|1552.01|1562.98|1556.48|1557.03|1550.53|1002
1614840300000|2021-03-04 06:45:00|1558.5|1552|1551.48|1544.98|1559.78|1553.28|1548.18|1541.68|1038
1614840600000|2021-03-04 06:50:00|1551.47|1544.97|1554.79|1548.29|1557.59|1551.09|1551.47|1544.97|982
1614840900000|2021-03-04 06:55:00|1554.87|1548.37|1553.8|1547.3|1557.01|1550.51|1552.85|1546.35|1012
1614841200000|2021-03-04 07:00:00|1553.79|1547.29|1558.7|1552.2|1561.4|1554.9|1552.11|1545.61|1022
1614841500000|2021-03-04 07:05:00|1558.69|1552.19|1562.09|1555.59|1563.26|1556.76|1556.12|1549.62|1005
1614841800000|2021-03-04 07:10:00|1562.02|1555.52|1564.11|1557.61|1564.49|1557.99|1561.02|1554.52|895
1614842100000|2021-03-04 07:15:00|1564|1557.5|1567.47|1560.97|1569.76|1563.26|1561.27|1554.77|1002
1614842400000|2021-03-04 07:20:00|1567.48|1560.98|1563.24|1556.74|1568.54|1562.04|1562.3|1555.8|908
1614842700000|2021-03-04 07:25:00|1563.23|1556.73|1565.59|1559.09|1566.08|1559.58|1562.76|1556.26|816
1614843000000|2021-03-04 07:30:00|1565.75|1559.25|1558.92|1552.42|1566.64|1560.14|1558.77|1552.27|940
1614843300000|2021-03-04 07:35:00|1558.93|1552.43|1562.04|1555.54|1563.64|1557.14|1558.85|1552.35|887
1614843600000|2021-03-04 07:40:00|1561.94|1555.44|1567.07|1560.57|1567.12|1560.62|1560.63|1554.13|852
1614843900000|2021-03-04 07:45:00|1567.3|1560.8|1568.79|1562.29|1568.86|1562.36|1561.45|1554.95|973
1614844200000|2021-03-04 07:50:00|1568.8|1562.3|1565.42|1558.92|1568.83|1562.33|1562.86|1556.36|937
1614844500000|2021-03-04 07:55:00|1565.56|1559.06|1574.94|1568.44|1575.14|1568.64|1562.9|1556.4|984
1614844800000|2021-03-04 08:00:00|1574.97|1568.47|1584.83|1578.33|1585.76|1579.26|1574.96|1568.46|1048
1614845100000|2021-03-04 08:05:00|1584.77|1578.27|1588.65|1582.15|1592.92|1586.42|1584.37|1577.87|1035
1614845400000|2021-03-04 08:10:00|1588.64|1582.14|1585.14|1578.64|1588.75|1582.25|1584.38|1577.88|942
1614845700000|2021-03-04 08:15:00|1585.15|1578.65|1586.6|1580.1|1587.56|1581.06|1584.55|1578.05|964
1614846000000|2021-03-04 08:20:00|1586.52|1580.02|1584.59|1578.09|1590.71|1584.21|1583.88|1577.38|1032
1614846300000|2021-03-04 08:25:00|1584.57|1578.07|1585.01|1578.51|1586.3|1579.8|1579.82|1573.32|998
1614846600000|2021-03-04 08:30:00|1584.97|1578.47|1583.91|1577.41|1585.53|1579.03|1582.25|1575.75|929
1614846900000|2021-03-04 08:35:00|1583.72|1577.22|1583.79|1577.29|1584.22|1577.72|1581.97|1575.47|853
1614847200000|2021-03-04 08:40:00|1583.81|1577.31|1583.48|1576.98|1585.74|1579.24|1583.45|1576.95|815
1614847500000|2021-03-04 08:45:00|1583.47|1576.97|1579.07|1572.57|1584.79|1578.29|1578.91|1572.41|952
1614847800000|2021-03-04 08:50:00|1579.05|1572.55|1570.65|1564.15|1579.19|1572.69|1568.18|1561.68|1036
1614848100000|2021-03-04 08:55:00|1570.61|1564.11|1574.99|1568.49|1575.03|1568.53|1569.66|1563.16|991
1614848400000|2021-03-04 09:00:00|1575.02|1568.52|1572.82|1566.32|1575.14|1568.64|1571.78|1565.28|882
1614848700000|2021-03-04 09:05:00|1572.84|1566.34|1572.24|1565.74|1574.31|1567.81|1571.8|1565.3|716
1614849000000|2021-03-04 09:10:00|1572.23|1565.73|1566.69|1560.19|1574.24|1567.74|1566.69|1560.19|814
1614849300000|2021-03-04 09:15:00|1567.25|1560.75|1555.76|1549.26|1568.3|1561.8|1551.85|1545.35|1055
1614849600000|2021-03-04 09:20:00|1555.79|1549.29|1542.15|1535.65|1556.43|1549.93|1540.67|1534.17|1052
1614849900000|2021-03-04 09:25:00|1541.85|1535.35|1543.45|1536.95|1546.91|1540.41|1539.05|1532.55|1086
1614850200000|2021-03-04 09:30:00|1543.42|1536.92|1547.61|1541.11|1550.01|1543.51|1532.36|1525.86|1110
1614850500000|2021-03-04 09:35:00|1547.56|1541.06|1552.81|1546.31|1554.27|1547.77|1547.56|1541.06|1036
1614850800000|2021-03-04 09:40:00|1552.86|1546.36|1545.74|1539.24|1554.62|1548.12|1544.41|1537.91|1078
1614851100000|2021-03-04 09:45:00|1545.73|1539.23|1545.28|1538.78|1549.71|1543.21|1538.9|1532.4|1067
1614851400000|2021-03-04 09:50:00|1545.38|1538.88|1550.61|1544.11|1551.06|1544.56|1539.23|1532.73|1075
1614851700000|2021-03-04 09:55:00|1550.64|1544.14|1551.42|1544.92|1552.44|1545.94|1548.37|1541.87|1022
1614852000000|2021-03-04 10:00:00|1551.41|1544.91|1563.44|1556.94|1571.06|1564.56|1546.83|1540.33|1110
1614852300000|2021-03-04 10:05:00|1563.4|1556.9|1557.49|1550.99|1564.04|1557.54|1557.49|1550.99|1080
1614852600000|2021-03-04 10:10:00|1557.44|1550.94|1546.77|1540.27|1558.13|1551.63|1545.58|1539.08|1102
1614852900000|2021-03-04 10:15:00|1546.67|1540.17|1551.81|1545.31|1553.11|1546.61|1546.58|1540.08|1074
1614853200000|2021-03-04 10:20:00|1551.78|1545.28|1553.79|1547.29|1554.95|1548.45|1551.34|1544.84|1036
1614853500000|2021-03-04 10:25:00|1553.87|1547.37|1549.98|1543.48|1554.55|1548.05|1548.28|1541.78|998
1614853800000|2021-03-04 10:30:00|1550.15|1543.65|1554.32|1547.82|1557.36|1550.86|1549.33|1542.83|1105
1614854100000|2021-03-04 10:35:00|1554.5|1548|1557.2|1550.7|1557.9|1551.4|1552.14|1545.64|1074
1614854400000|2021-03-04 10:40:00|1557.16|1550.66|1562.25|1555.75|1562.57|1556.07|1556.96|1550.46|1034
1614854700000|2021-03-04 10:45:00|1562.34|1555.84|1560.49|1553.99|1562.94|1556.44|1559.53|1553.03|977
1614855000000|2021-03-04 10:50:00|1560.58|1554.08|1558.7|1552.2|1561.84|1555.34|1557.06|1550.56|1043
1614855300000|2021-03-04 10:55:00|1558.71|1552.21|1562.19|1555.69|1564.36|1557.86|1558.55|1552.05|1036
1614855600000|2021-03-04 11:00:00|1562.17|1555.67|1561.45|1554.95|1566.87|1560.37|1557.59|1551.09|1042
1614855900000|2021-03-04 11:05:00|1561.42|1554.92|1562.47|1555.97|1567.6|1561.1|1560.11|1553.61|1089
1614856200000|2021-03-04 11:10:00|1562.5|1556|1564.84|1558.34|1565.74|1559.24|1562.27|1555.77|993
1614856500000|2021-03-04 11:15:00|1564.82|1558.32|1565.44|1558.94|1566.51|1560.01|1562.27|1555.77|946
1614856800000|2021-03-04 11:20:00|1565.43|1558.93|1559.95|1553.45|1566.25|1559.75|1559.84|1553.34|1021
1614857100000|2021-03-04 11:25:00|1559.89|1553.39|1553.28|1546.78|1560.1|1553.6|1551.35|1544.85|1047
1614857400000|2021-03-04 11:30:00|1553.31|1546.81|1561.85|1555.35|1561.95|1555.45|1553.18|1546.68|1027
1614857700000|2021-03-04 11:35:00|1561.93|1555.43|1568.2|1561.7|1569.46|1562.96|1560.78|1554.28|999
1614858000000|2021-03-04 11:40:00|1568.27|1561.77|1565.71|1559.21|1569.94|1563.44|1565.37|1558.87|942
1614858300000|2021-03-04 11:45:00|1565.66|1559.16|1566.75|1560.25|1568.51|1562.01|1565.22|1558.72|985
1614858600000|2021-03-04 11:50:00|1566.67|1560.17|1567.33|1560.83|1568.91|1562.41|1564.84|1558.34|936
1614858900000|2021-03-04 11:55:00|1567.31|1560.81|1565.95|1559.45|1568.46|1561.96|1565.53|1559.03|964
1614859200000|2021-03-04 12:00:00|1566.03|1559.53|1558|1551.5|1572.22|1565.72|1557.99|1551.49|981
1614859500000|2021-03-04 12:05:00|1557.99|1551.49|1566.8|1560.3|1568.76|1562.26|1557.75|1551.25|1097
1614859800000|2021-03-04 12:10:00|1566.75|1560.25|1568.2|1561.7|1569|1562.5|1565.86|1559.36|1041
1614860100000|2021-03-04 12:15:00|1568.21|1561.71|1576.12|1569.62|1576.16|1569.66|1567.85|1561.35|1079
1614860400000|2021-03-04 12:20:00|1576.11|1569.61|1574.84|1568.34|1576.77|1570.27|1572.04|1565.54|1027
1614860700000|2021-03-04 12:25:00|1574.85|1568.35|1570.95|1564.45|1575.27|1568.77|1568.59|1562.09|899
1614861000000|2021-03-04 12:30:00|1570.84|1564.34|1565.06|1558.56|1570.93|1564.43|1563.84|1557.34|1044
1614861300000|2021-03-04 12:35:00|1565.08|1558.58|1564.56|1558.06|1569.41|1562.91|1564.54|1558.04|1011
1614861600000|2021-03-04 12:40:00|1564.52|1558.02|1567.06|1560.56|1568.92|1562.42|1564.15|1557.65|973
1614861900000|2021-03-04 12:45:00|1567.12|1560.62|1564.17|1557.67|1569.42|1562.92|1560.05|1553.55|989
1614862200000|2021-03-04 12:50:00|1564.24|1557.74|1564.61|1558.11|1566.85|1560.35|1563.26|1556.76|865
1614862500000|2021-03-04 12:55:00|1564.58|1558.08|1565.5|1559|1566.65|1560.15|1563.19|1556.69|889
1614862800000|2021-03-04 13:00:00|1565.54|1559.04|1556.32|1549.82|1567.12|1560.62|1554.99|1548.49|914
1614863100000|2021-03-04 13:05:00|1556.24|1549.74|1551.72|1545.22|1556.24|1549.74|1549.77|1543.27|1097
1614863400000|2021-03-04 13:10:00|1551.73|1545.23|1555.18|1548.68|1556.44|1549.94|1551.19|1544.69|1017
1614863700000|2021-03-04 13:15:00|1555.23|1548.73|1565.69|1559.19|1567.11|1560.61|1555.2|1548.7|1021
1614864000000|2021-03-04 13:20:00|1565.74|1559.24|1561.94|1555.44|1566.31|1559.81|1554.46|1547.96|1091
1614864300000|2021-03-04 13:25:00|1562.02|1555.52|1568.08|1561.58|1570.66|1564.16|1558.85|1552.35|1088
1614864600000|2021-03-04 13:30:00|1568.1|1561.6|1561.99|1555.49|1570.57|1564.07|1560.33|1553.83|1100
1614864900000|2021-03-04 13:35:00|1562.39|1555.89|1561.95|1555.45|1564.08|1557.58|1557.53|1551.03|1061
1614865200000|2021-03-04 13:40:00|1561.94|1555.44|1571.81|1565.31|1572.46|1565.96|1559.44|1552.94|1005
1614865500000|2021-03-04 13:45:00|1571.8|1565.3|1568.93|1562.43|1575.14|1568.64|1568.31|1561.81|1047
1614865800000|2021-03-04 13:50:00|1568.9|1562.4|1570.37|1563.87|1573.63|1567.13|1568.46|1561.96|987
1614866100000|2021-03-04 13:55:00|1570.4|1563.9|1571.27|1564.77|1571.77|1565.27|1569.67|1563.17|968
1614866400000|2021-03-04 14:00:00|1571.56|1565.06|1569.83|1563.33|1574.88|1568.38|1569.68|1563.18|962
1614866700000|2021-03-04 14:05:00|1569.71|1563.21|1569.86|1563.36|1571.1|1564.6|1565|1558.5|964
1614867000000|2021-03-04 14:10:00|1569.87|1563.37|1572.97|1566.47|1574.78|1568.28|1568.12|1561.62|981
1614867300000|2021-03-04 14:15:00|1572.81|1566.31|1586.12|1579.62|1588.96|1582.46|1572.76|1566.26|1006
1614867600000|2021-03-04 14:20:00|1586.25|1579.75|1586.91|1580.41|1587.9|1581.4|1582.35|1575.85|778
1614867900000|2021-03-04 14:25:00|1586.78|1580.28|1585.17|1578.67|1587.93|1581.43|1584.81|1578.31|745
1614868200000|2021-03-04 14:30:00|1585.2|1578.7|1592.38|1585.88|1594.77|1588.27|1580.11|1573.61|736
1614868500000|2021-03-04 14:35:00|1592.41|1585.91|1601.14|1594.64|1605.82|1599.32|1592.41|1585.91|1009
1614868800000|2021-03-04 14:40:00|1601.17|1594.67|1591.96|1585.46|1603.21|1596.71|1588.58|1582.08|1102
1614869100000|2021-03-04 14:45:00|1591.99|1585.49|1581.02|1574.52|1597.29|1590.79|1581|1574.5|1099
1614869400000|2021-03-04 14:50:00|1580.97|1574.47|1578.37|1571.87|1582.36|1575.86|1573.6|1567.1|1125
1614869700000|2021-03-04 14:55:00|1578.51|1572.01|1577.86|1571.36|1580.03|1573.53|1574.85|1568.35|1100
1614870000000|2021-03-04 15:00:00|1577.92|1571.42|1569.29|1562.79|1578.63|1572.13|1568.74|1562.24|1092
1614870300000|2021-03-04 15:05:00|1569.41|1562.91|1568.11|1561.61|1571.72|1565.22|1566.36|1559.86|1105
1614870600000|2021-03-04 15:10:00|1568.1|1561.6|1567.05|1560.55|1568.44|1561.94|1560.48|1553.98|1100
1614870900000|2021-03-04 15:15:00|1566.92|1560.42|1558.66|1552.16|1570.29|1563.79|1558.58|1552.08|1094
1614871200000|2021-03-04 15:20:00|1558.55|1552.05|1564.19|1557.69|1564.95|1558.45|1557.97|1551.47|1085
1614871500000|2021-03-04 15:25:00|1564.24|1557.74|1566.32|1559.82|1566.48|1559.98|1560.57|1554.07|1059
1614871800000|2021-03-04 15:30:00|1566.38|1559.88|1566.54|1560.04|1568.74|1562.24|1564.56|1558.06|973
1614872100000|2021-03-04 15:35:00|1566.45|1559.95|1570.96|1564.46|1573.94|1567.44|1566.42|1559.92|1019
1614872400000|2021-03-04 15:40:00|1570.93|1564.43|1573|1566.5|1575.04|1568.54|1569.73|1563.23|1035
1614872700000|2021-03-04 15:45:00|1572.97|1566.47|1581.09|1574.59|1582.45|1575.95|1572.96|1566.46|1043
1614873000000|2021-03-04 15:50:00|1581.13|1574.63|1576.25|1569.75|1581.67|1575.17|1574.74|1568.24|1040
1614873300000|2021-03-04 15:55:00|1576.37|1569.87|1580.38|1573.88|1583.27|1576.77|1576.37|1569.87|1061
1614873600000|2021-03-04 16:00:00|1580.39|1573.89|1587.13|1580.63|1588.36|1581.86|1576.71|1570.21|1075
1614873900000|2021-03-04 16:05:00|1587.16|1580.66|1583.47|1576.97|1587.72|1581.22|1577.57|1571.07|1011
1614874200000|2021-03-04 16:10:00|1583.42|1576.92|1583.54|1577.04|1584.01|1577.51|1581.21|1574.71|1005
1614874500000|2021-03-04 16:15:00|1583.49|1576.99|1582.51|1576.01|1584.75|1578.25|1578.79|1572.29|1051
1614874800000|2021-03-04 16:20:00|1582.66|1576.16|1590.94|1584.44|1591.31|1584.81|1582.13|1575.63|1049
1614875100000|2021-03-04 16:25:00|1591.11|1584.61|1589.92|1583.42|1593.86|1587.36|1587.24|1580.74|1049
1614875400000|2021-03-04 16:30:00|1589.91|1583.41|1589.46|1582.96|1597.28|1590.78|1589.31|1582.81|1054
1614875700000|2021-03-04 16:35:00|1589.45|1582.95|1587.96|1581.46|1591.76|1585.26|1587.73|1581.23|1056
1614876000000|2021-03-04 16:40:00|1588.21|1581.71|1590.04|1583.54|1591.93|1585.43|1587.29|1580.79|1000
1614876300000|2021-03-04 16:45:00|1590.06|1583.56|1593.65|1587.15|1594.02|1587.52|1590.05|1583.55|893
1614876600000|2021-03-04 16:50:00|1593.71|1587.21|1592.72|1586.22|1595.58|1589.08|1592.08|1585.58|938
1614876900000|2021-03-04 16:55:00|1592.82|1586.32|1588.47|1581.97|1592.96|1586.46|1587.46|1580.96|931
1614877200000|2021-03-04 17:00:00|1588.46|1581.96|1598.15|1591.65|1602.11|1595.61|1588.46|1581.96|995
1614877500000|2021-03-04 17:05:00|1598.1|1591.6|1597.2|1590.7|1598.2|1591.7|1594.6|1588.1|936
1614877800000|2021-03-04 17:10:00|1597.16|1590.66|1583.04|1576.54|1597.37|1590.87|1580.01|1573.51|1078
1614878100000|2021-03-04 17:15:00|1583.02|1576.52|1601.42|1594.92|1602.46|1595.96|1582.51|1576.01|1050
1614878400000|2021-03-04 17:20:00|1601.38|1594.88|1589.09|1582.59|1602.61|1596.11|1588.81|1582.31|1115
1614878700000|2021-03-04 17:25:00|1589.08|1582.58|1585.38|1578.88|1590.16|1583.66|1582.61|1576.11|1067
1614879000000|2021-03-04 17:30:00|1585.37|1578.87|1579.61|1573.11|1586.59|1580.09|1575.09|1568.59|1078
1614879300000|2021-03-04 17:35:00|1579.71|1573.21|1583.32|1576.82|1583.67|1577.17|1578.66|1572.16|1053
1614879600000|2021-03-04 17:40:00|1583.28|1576.78|1580.28|1573.78|1587.36|1580.86|1579.91|1573.41|1039
1614879900000|2021-03-04 17:45:00|1580.31|1573.81|1575.45|1568.95|1580.79|1574.29|1574.72|1568.22|1053
1614880200000|2021-03-04 17:50:00|1575.47|1568.97|1567.08|1560.58|1576.09|1569.59|1566.96|1560.46|1093
1614880500000|2021-03-04 17:55:00|1567.1|1560.6|1564.31|1557.81|1567.67|1561.17|1560.38|1553.88|1063
1614880800000|2021-03-04 18:00:00|1564.33|1557.83|1562.19|1555.69|1565.11|1558.61|1558.39|1551.89|1032
1614881100000|2021-03-04 18:05:00|1562.2|1555.7|1556.6|1550.1|1562.61|1556.11|1554.21|1547.71|890
1614881400000|2021-03-04 18:10:00|1556.12|1549.62|1544.8|1538.3|1557|1550.5|1543.37|1536.87|838
1614881700000|2021-03-04 18:15:00|1544.78|1538.28|1549.97|1543.47|1552.9|1546.4|1543.13|1536.63|836
1614882000000|2021-03-04 18:20:00|1549.6|1543.1|1546.87|1540.37|1551.1|1544.6|1542.59|1536.09|762
1614882300000|2021-03-04 18:25:00|1546.79|1540.29|1550.01|1543.51|1552.54|1546.04|1545.82|1539.32|865
1614882600000|2021-03-04 18:30:00|1550.06|1543.56|1544.75|1538.25|1550.06|1543.56|1541.53|1535.03|988
1614882900000|2021-03-04 18:35:00|1545.06|1538.56|1544.57|1538.07|1547.77|1541.27|1542.47|1535.97|1077
1614883200000|2021-03-04 18:40:00|1544.27|1537.77|1534.77|1528.27|1546.5|1540|1534.76|1528.26|1063
1614883500000|2021-03-04 18:45:00|1534.71|1528.21|1519.81|1513.31|1537.68|1531.18|1519.13|1512.63|1004
1614883800000|2021-03-04 18:50:00|1519.8|1513.3|1512.57|1506.07|1520.21|1513.71|1512.26|1505.76|899
1614884100000|2021-03-04 18:55:00|1512.53|1506.03|1509.83|1503.33|1519.36|1512.86|1509.83|1503.33|801
1614884400000|2021-03-04 19:00:00|1509.38|1502.88|1519.49|1512.99|1519.49|1512.99|1508.99|1502.49|797
1614884700000|2021-03-04 19:05:00|1519.5|1513|1528.21|1521.71|1531.56|1525.06|1519.5|1513|953
1614885000000|2021-03-04 19:10:00|1528.55|1522.05|1536.44|1529.94|1537.86|1531.36|1526.56|1520.06|1063
1614885300000|2021-03-04 19:15:00|1536.48|1529.98|1533.7|1527.2|1537.18|1530.68|1530.48|1523.98|1044
1614885600000|2021-03-04 19:20:00|1533.83|1527.33|1539.73|1533.23|1540.2|1533.7|1533.68|1527.18|983
1614885900000|2021-03-04 19:25:00|1539.67|1533.17|1529.93|1523.43|1539.83|1533.33|1529.38|1522.88|871
1614886200000|2021-03-04 19:30:00|1530.05|1523.55|1528.83|1522.33|1531.14|1524.64|1525.25|1518.75|1021
1614886500000|2021-03-04 19:35:00|1528.79|1522.29|1534.77|1528.27|1535.85|1529.35|1524.58|1518.08|1024
1614886800000|2021-03-04 19:40:00|1534.64|1528.14|1539.55|1533.05|1539.59|1533.09|1529.82|1523.32|742
1614887100000|2021-03-04 19:45:00|1539.28|1532.78|1539.35|1532.85|1541.74|1535.24|1535.32|1528.82|911
1614887400000|2021-03-04 19:50:00|1539.38|1532.88|1537.08|1530.58|1540.05|1533.55|1532.41|1525.91|828
1614887700000|2021-03-04 19:55:00|1537.19|1530.69|1529.15|1522.65|1538.68|1532.18|1528.92|1522.42|915
1614888000000|2021-03-04 20:00:00|1529.17|1522.67|1526.86|1520.36|1531.54|1525.04|1524.17|1517.67|842
1614888300000|2021-03-04 20:05:00|1526.95|1520.45|1516.41|1509.91|1529.37|1522.87|1515.01|1508.51|1063
1614888600000|2021-03-04 20:10:00|1516.39|1509.89|1515.59|1509.09|1516.4|1509.9|1508.71|1502.21|895
1614888900000|2021-03-04 20:15:00|1515.54|1509.04|1528.26|1521.76|1530.7|1524.2|1514.11|1507.61|946
1614889200000|2021-03-04 20:20:00|1528.39|1521.89|1511.11|1504.61|1528.91|1522.41|1510.44|1503.94|1000
1614889500000|2021-03-04 20:25:00|1511.18|1504.68|1524.34|1517.84|1527.28|1520.78|1510.59|1504.09|1041
1614889800000|2021-03-04 20:30:00|1524.45|1517.95|1530.5|1524|1531.36|1524.86|1521.31|1514.81|955
1614890100000|2021-03-04 20:35:00|1530.63|1524.13|1530.15|1523.65|1531.63|1525.13|1528.25|1521.75|1003
1614890400000|2021-03-04 20:40:00|1530.1|1523.6|1531.21|1524.71|1533.1|1526.6|1527.65|1521.15|892
1614890700000|2021-03-04 20:45:00|1531.22|1524.72|1527.25|1520.75|1535.02|1528.52|1525.81|1519.31|885
1614891000000|2021-03-04 20:50:00|1527.28|1520.78|1532.99|1526.49|1535.08|1528.58|1527.28|1520.78|926
1614891300000|2021-03-04 20:55:00|1533|1526.5|1533.83|1527.33|1534.37|1527.87|1530.95|1524.45|952
1614891600000|2021-03-04 21:00:00|1534.01|1527.51|1528.08|1521.58|1534.07|1527.57|1527.82|1521.32|846
1614891900000|2021-03-04 21:05:00|1528.06|1521.56|1535.27|1528.77|1535.7|1529.2|1528.06|1521.56|869
1614892200000|2021-03-04 21:10:00|1535.13|1528.63|1530.14|1523.64|1535.13|1528.63|1529.45|1522.95|882
1614892500000|2021-03-04 21:15:00|1530.2|1523.7|1531.56|1525.06|1532.53|1526.03|1529.51|1523.01|660
1614892800000|2021-03-04 21:20:00|1531.54|1525.04|1532.03|1525.53|1533.23|1526.73|1529.21|1522.71|755
1614893100000|2021-03-04 21:25:00|1531.99|1525.49|1536.56|1530.06|1538.95|1532.45|1531.8|1525.3|859
1614893400000|2021-03-04 21:30:00|1536.45|1529.95|1531.2|1524.7|1536.75|1530.25|1531.15|1524.65|787
1614893700000|2021-03-04 21:35:00|1531.17|1524.67|1534.01|1527.51|1534.44|1527.94|1528.47|1521.97|839
1614894000000|2021-03-04 21:40:00|1533.96|1527.46|1524.94|1518.44|1534.08|1527.58|1524.54|1518.04|997
1614894300000|2021-03-04 21:45:00|1524.96|1518.46|1523.35|1516.85|1527.49|1520.99|1522.86|1516.36|773
1614894600000|2021-03-04 21:50:00|1523.4|1516.9|1516.97|1510.47|1525.65|1519.15|1516.97|1510.47|710
1614894900000|2021-03-04 21:55:00|1517.03|1510.53|1519.59|1513.09|1520.55|1514.05|1514.09|1507.59|879
1614895200000|2021-03-04 22:00:00|1519.6|1513.1|1526.41|1519.91|1527.19|1520.69|1517.55|1511.05|727
1614895500000|2021-03-04 22:05:00|1526.91|1520.41|1520.38|1513.88|1526.93|1520.43|1515.03|1508.53|1007
1614895800000|2021-03-04 22:10:00|1520.42|1513.92|1524.24|1517.74|1526.25|1519.75|1519.99|1513.49|615
1614896100000|2021-03-04 22:15:00|1524.03|1517.53|1519.35|1512.85|1524.5|1518|1519.08|1512.58|332
1614896400000|2021-03-04 22:20:00|1519.34|1512.84|1521.3|1514.8|1524.05|1517.55|1518.45|1511.95|582
1614896700000|2021-03-04 22:25:00|1521.2|1514.7|1521.79|1515.29|1521.97|1515.47|1517.37|1510.87|621
1614897000000|2021-03-04 22:30:00|1521.83|1515.33|1526.16|1519.66|1527.32|1520.82|1520.9|1514.4|621
1614897300000|2021-03-04 22:35:00|1526.2|1519.7|1528.43|1521.93|1532.06|1525.56|1526.2|1519.7|733
1614897600000|2021-03-04 22:40:00|1528.44|1521.94|1529.31|1522.81|1530.05|1523.55|1526.45|1519.95|701
1614897900000|2021-03-04 22:45:00|1529.3|1522.8|1533.85|1527.35|1535.47|1528.97|1529.3|1522.8|683
1614898200000|2021-03-04 22:50:00|1533.87|1527.37|1533.36|1526.86|1535.97|1529.47|1531.84|1525.34|616
1614898500000|2021-03-04 22:55:00|1533.46|1526.96|1531.84|1525.34|1535.25|1528.75|1530.91|1524.41|654
1614898800000|2021-03-04 23:00:00|1531.89|1525.39|1532.42|1525.92|1533.05|1526.55|1529.21|1522.71|806
1614899100000|2021-03-04 23:05:00|1532.38|1525.88|1532.14|1525.64|1534.33|1527.83|1530.98|1524.48|846
1614899400000|2021-03-04 23:10:00|1532.12|1525.62|1528.98|1522.48|1534.78|1528.28|1528.98|1522.48|1014
1614899700000|2021-03-04 23:15:00|1529.14|1522.64|1539.89|1533.39|1541.65|1535.15|1526.82|1520.32|1054
1614900000000|2021-03-04 23:20:00|1539.82|1533.32|1539.12|1532.62|1545.16|1538.66|1535.83|1529.33|1107
1614900300000|2021-03-04 23:25:00|1538.95|1532.45|1541.08|1534.58|1543.6|1537.1|1538.81|1532.31|1076
1614900600000|2021-03-04 23:30:00|1541.05|1534.55|1543.76|1537.26|1549.77|1543.27|1541.01|1534.51|1083
1614900900000|2021-03-04 23:35:00|1543.69|1537.19|1544.53|1538.03|1546.65|1540.15|1541.9|1535.4|1011
1614901200000|2021-03-04 23:40:00|1544.51|1538.01|1542.5|1536|1545.61|1539.11|1542.48|1535.98|787
1614901500000|2021-03-04 23:45:00|1542.51|1536.01|1540.57|1534.07|1543.37|1536.87|1539.39|1532.89|933
1614901800000|2021-03-04 23:50:00|1540.56|1534.06|1542.74|1536.24|1543.94|1537.44|1539.87|1533.37|885
1614902100000|2021-03-04 23:55:00|1542.62|1536.12|1542.06|1535.56|1544.14|1537.64|1540.18|1533.68|931
1614902400000|2021-03-05 00:00:00|1542.04|1535.54|1523.68|1517.18|1543.89|1537.39|1523.66|1517.16|1085
1614902700000|2021-03-05 00:05:00|1523.63|1517.13|1516.6|1510.1|1530.01|1523.51|1515.51|1509.01|1014
1614903000000|2021-03-05 00:10:00|1516.2|1509.7|1509.96|1503.46|1517.9|1511.4|1502.87|1496.37|1024
1614903300000|2021-03-05 00:15:00|1510.05|1503.55|1500.94|1494.44|1512.4|1505.9|1500.46|1493.96|1139
1614903600000|2021-03-05 00:20:00|1501.03|1494.53|1495.52|1489.02|1501.99|1495.49|1491.84|1485.34|1127
1614903900000|2021-03-05 00:25:00|1495.46|1488.96|1495.6|1489.1|1501.17|1494.67|1493.98|1487.48|1099
1614904200000|2021-03-05 00:30:00|1495.64|1489.14|1495.36|1488.86|1501.25|1494.75|1494.25|1487.75|1102
1614904500000|2021-03-05 00:35:00|1495.52|1489.02|1488.39|1481.89|1495.99|1489.49|1484.75|1478.25|1101
1614904800000|2021-03-05 00:40:00|1488.25|1481.75|1484.88|1478.38|1488.25|1481.75|1482.4|1475.9|1074
1614905100000|2021-03-05 00:45:00|1484.9|1478.4|1480.64|1474.14|1491.13|1484.63|1480.57|1474.07|1065
1614905400000|2021-03-05 00:50:00|1480.7|1474.2|1478.02|1471.52|1482.06|1475.56|1473.82|1467.32|1077
1614905700000|2021-03-05 00:55:00|1478.34|1471.84|1481.34|1474.84|1481.36|1474.86|1474.13|1467.63|1027
1614906000000|2021-03-05 01:00:00|1481.31|1474.81|1475.25|1468.75|1484.25|1477.75|1473.36|1466.86|1037
1614906300000|2021-03-05 01:05:00|1475.22|1468.72|1464.37|1457.87|1475.81|1469.31|1463.19|1456.69|976
1614906600000|2021-03-05 01:10:00|1464.36|1457.86|1467.41|1460.91|1470.46|1463.96|1463.64|1457.14|1001
1614906900000|2021-03-05 01:15:00|1467.44|1460.94|1473.89|1467.39|1477.58|1471.08|1464.96|1458.46|1007
1614907200000|2021-03-05 01:20:00|1473.88|1467.38|1467.46|1460.96|1473.88|1467.38|1466.04|1459.54|1094
1614907500000|2021-03-05 01:25:00|1467.9|1461.4|1468.97|1462.47|1469.89|1463.39|1464.97|1458.47|1071
1614907800000|2021-03-05 01:30:00|1468.98|1462.48|1471.34|1464.84|1473.93|1467.43|1467.16|1460.66|1035
1614908100000|2021-03-05 01:35:00|1471.37|1464.87|1477.43|1470.93|1477.43|1470.93|1469.15|1462.65|984
1614908400000|2021-03-05 01:40:00|1477.37|1470.87|1473.35|1466.85|1477.45|1470.95|1473.28|1466.78|952
1614908700000|2021-03-05 01:45:00|1473.33|1466.83|1471.52|1465.02|1474.85|1468.35|1471.11|1464.61|824
1614909000000|2021-03-05 01:50:00|1471.43|1464.93|1468.16|1461.66|1472.46|1465.96|1465.43|1458.93|903
1614909300000|2021-03-05 01:55:00|1468.18|1461.68|1466.15|1459.65|1468.6|1462.1|1464.7|1458.2|1045
1614909600000|2021-03-05 02:00:00|1466.23|1459.73|1451.62|1445.12|1466.99|1460.49|1449.59|1443.09|1025
1614909900000|2021-03-05 02:05:00|1451.63|1445.13|1450.3|1443.8|1455.18|1448.68|1448.91|1442.41|1128
1614910200000|2021-03-05 02:10:00|1450.03|1443.53|1465.89|1459.39|1465.91|1459.41|1449.77|1443.27|1022
1614910500000|2021-03-05 02:15:00|1465.95|1459.45|1473.87|1467.37|1474.93|1468.43|1463.18|1456.68|954
1614910800000|2021-03-05 02:20:00|1473.88|1467.38|1476.59|1470.09|1479.01|1472.51|1473.88|1467.38|861
1614911100000|2021-03-05 02:25:00|1476.58|1470.08|1473.41|1466.91|1476.75|1470.25|1471.23|1464.73|1008
1614911400000|2021-03-05 02:30:00|1473.46|1466.96|1475.08|1468.58|1477.19|1470.69|1472.54|1466.04|1033
1614911700000|2021-03-05 02:35:00|1475.06|1468.56|1473.43|1466.93|1477.43|1470.93|1473.43|1466.93|954
1614912000000|2021-03-05 02:40:00|1473.48|1466.98|1473.72|1467.22|1474.74|1468.24|1471.39|1464.89|987
1614912300000|2021-03-05 02:45:00|1473.82|1467.32|1476.57|1470.07|1477.69|1471.19|1473.65|1467.15|986
1614912600000|2021-03-05 02:50:00|1476.6|1470.1|1482.7|1476.2|1485.1|1478.6|1476.55|1470.05|1092
1614912900000|2021-03-05 02:55:00|1482.71|1476.21|1484.53|1478.03|1485.56|1479.06|1481.93|1475.43|1034
1614913200000|2021-03-05 03:00:00|1484.49|1477.99|1484.27|1477.77|1485.03|1478.53|1482.06|1475.56|965
1614913500000|2021-03-05 03:05:00|1484.19|1477.69|1483.2|1476.7|1486.52|1480.02|1482.61|1476.11|1002
1614913800000|2021-03-05 03:10:00|1483.22|1476.72|1480.36|1473.86|1484.64|1478.14|1480.34|1473.84|950
1614914100000|2021-03-05 03:15:00|1480.38|1473.88|1476.04|1469.54|1482.52|1476.02|1475.91|1469.41|884
1614914400000|2021-03-05 03:20:00|1476.02|1469.52|1486.79|1480.29|1486.79|1480.29|1476.02|1469.52|900
1614914700000|2021-03-05 03:25:00|1487.13|1480.63|1482.22|1475.72|1487.56|1481.06|1480.69|1474.19|971
1614915000000|2021-03-05 03:30:00|1482.12|1475.62|1483.83|1477.33|1485.98|1479.48|1481.66|1475.16|998
1614915300000|2021-03-05 03:35:00|1483.72|1477.22|1484.61|1478.11|1487.42|1480.92|1483.24|1476.74|968
1614915600000|2021-03-05 03:40:00|1484.6|1478.1|1484.57|1478.07|1486.2|1479.7|1483.22|1476.72|776
1614915900000|2021-03-05 03:45:00|1484.71|1478.21|1484.59|1478.09|1487.13|1480.63|1483.82|1477.32|923
1614916200000|2021-03-05 03:50:00|1484.6|1478.1|1484.38|1477.88|1486.61|1480.11|1481.01|1474.51|917
1614916500000|2021-03-05 03:55:00|1484.43|1477.93|1485.47|1478.97|1487.44|1480.94|1483.58|1477.08|1015
1614916800000|2021-03-05 04:00:00|1485.35|1478.85|1483.73|1477.23|1485.51|1479.01|1480.62|1474.12|935
1614917100000|2021-03-05 04:05:00|1483.62|1477.12|1482.33|1475.83|1484.06|1477.56|1481.38|1474.88|734
1614917400000|2021-03-05 04:10:00|1482.44|1475.94|1482.78|1476.28|1483.85|1477.35|1481.32|1474.82|848
1614917700000|2021-03-05 04:15:00|1482.83|1476.33|1477.75|1471.25|1482.9|1476.4|1477.46|1470.96|870
1614918000000|2021-03-05 04:20:00|1477.8|1471.3|1479.4|1472.9|1479.47|1472.97|1473.86|1467.36|813
1614918300000|2021-03-05 04:25:00|1479.39|1472.89|1481.09|1474.59|1484.61|1478.11|1476.65|1470.15|849
1614918600000|2021-03-05 04:30:00|1481.11|1474.61|1484.02|1477.52|1484.63|1478.13|1479.81|1473.31|795
1614918900000|2021-03-05 04:35:00|1484.08|1477.58|1489|1482.5|1489.58|1483.08|1482.86|1476.36|802
1614919200000|2021-03-05 04:40:00|1489.01|1482.51|1485.78|1479.28|1489.56|1483.06|1485.64|1479.14|790
1614919500000|2021-03-05 04:45:00|1485.76|1479.26|1485.69|1479.19|1486.78|1480.28|1484.79|1478.29|594
1614919800000|2021-03-05 04:50:00|1485.68|1479.18|1482.04|1475.54|1486.44|1479.94|1481.48|1474.98|835
1614920100000|2021-03-05 04:55:00|1482.01|1475.51|1469.19|1462.69|1483.14|1476.64|1468.85|1462.35|991
1614920400000|2021-03-05 05:00:00|1469.09|1462.59|1477.26|1470.76|1477.26|1470.76|1464.61|1458.11|1016
1614920700000|2021-03-05 05:05:00|1477.28|1470.78|1480.11|1473.61|1481.06|1474.56|1474|1467.5|1072
1614921000000|2021-03-05 05:10:00|1480.2|1473.7|1477.38|1470.88|1481.61|1475.11|1476.79|1470.29|935
1614921300000|2021-03-05 05:15:00|1477.36|1470.86|1478.42|1471.92|1478.42|1471.92|1471.22|1464.72|929
1614921600000|2021-03-05 05:20:00|1478.34|1471.84|1473.88|1467.38|1478.78|1472.28|1473.65|1467.15|897
1614921900000|2021-03-05 05:25:00|1473.93|1467.43|1471.84|1465.34|1474.31|1467.81|1468.62|1462.12|877
1614922200000|2021-03-05 05:30:00|1471.79|1465.29|1472.74|1466.24|1476.42|1469.92|1469.76|1463.26|1047
1614922500000|2021-03-05 05:35:00|1472.62|1466.12|1474.43|1467.93|1474.64|1468.14|1470.55|1464.05|897
1614922800000|2021-03-05 05:40:00|1474.4|1467.9|1472.55|1466.05|1477.1|1470.6|1472.54|1466.04|800
1614923100000|2021-03-05 05:45:00|1472.57|1466.07|1469.93|1463.43|1473.95|1467.45|1468.44|1461.94|864
1614923400000|2021-03-05 05:50:00|1469.92|1463.42|1475.55|1469.05|1476.76|1470.26|1469.52|1463.02|872
1614923700000|2021-03-05 05:55:00|1475.57|1469.07|1475.28|1468.78|1478.24|1471.74|1473.29|1466.79|879
1614924000000|2021-03-05 06:00:00|1475.25|1468.75|1480.08|1473.58|1481.75|1475.25|1472.69|1466.19|935
1614924300000|2021-03-05 06:05:00|1480.11|1473.61|1482.52|1476.02|1483.89|1477.39|1480.06|1473.56|922
1614924600000|2021-03-05 06:10:00|1482.55|1476.05|1484.43|1477.93|1485.62|1479.12|1481.51|1475.01|937
1614924900000|2021-03-05 06:15:00|1484.23|1477.73|1484.66|1478.16|1487.31|1480.81|1483.52|1477.02|851
1614925200000|2021-03-05 06:20:00|1484.65|1478.15|1479.91|1473.41|1485.53|1479.03|1479.59|1473.09|898
1614925500000|2021-03-05 06:25:00|1479.9|1473.4|1477.73|1471.23|1482.82|1476.32|1477.73|1471.23|763
1614925800000|2021-03-05 06:30:00|1477.84|1471.34|1479.91|1473.41|1481.61|1475.11|1477.46|1470.96|792
1614926100000|2021-03-05 06:35:00|1480.05|1473.55|1480.81|1474.31|1481.16|1474.66|1474.45|1467.95|775
1614926400000|2021-03-05 06:40:00|1481|1474.5|1480.74|1474.24|1483.4|1476.9|1477.94|1471.44|883
1614926700000|2021-03-05 06:45:00|1480.76|1474.26|1481.64|1475.14|1482.65|1476.15|1480.13|1473.63|826
1614927000000|2021-03-05 06:50:00|1481.63|1475.13|1483.44|1476.94|1483.58|1477.08|1479.16|1472.66|745
1614927300000|2021-03-05 06:55:00|1483.45|1476.95|1483.15|1476.65|1485.79|1479.29|1482.07|1475.57|867
1614927600000|2021-03-05 07:00:00|1483.07|1476.57|1487.36|1480.86|1487.89|1481.39|1482.94|1476.44|919
1614927900000|2021-03-05 07:05:00|1487.38|1480.88|1488.09|1481.59|1489.59|1483.09|1486.64|1480.14|876
1614928200000|2021-03-05 07:10:00|1488.08|1481.58|1485.5|1479|1488.27|1481.77|1485.42|1478.92|642
1614928500000|2021-03-05 07:15:00|1485.42|1478.92|1484.99|1478.49|1485.64|1479.14|1482.27|1475.77|624
1614928800000|2021-03-05 07:20:00|1485.01|1478.51|1478.48|1471.98|1485.01|1478.51|1478.45|1471.95|556
1614929100000|2021-03-05 07:25:00|1478.46|1471.96|1478.73|1472.23|1480.8|1474.3|1478.46|1471.96|607
1614929400000|2021-03-05 07:30:00|1478.74|1472.24|1476.41|1469.91|1478.74|1472.24|1474.44|1467.94|756
1614929700000|2021-03-05 07:35:00|1476.31|1469.81|1472.02|1465.52|1476.66|1470.16|1471.99|1465.49|600
1614930000000|2021-03-05 07:40:00|1472.09|1465.59|1475.71|1469.21|1475.98|1469.48|1471.88|1465.38|792
1614930300000|2021-03-05 07:45:00|1475.62|1469.12|1477.59|1471.09|1478.66|1472.16|1475.51|1469.01|782
1614930600000|2021-03-05 07:50:00|1477.37|1470.87|1477.01|1470.51|1477.73|1471.23|1472.43|1465.93|763
1614930900000|2021-03-05 07:55:00|1477|1470.5|1479.17|1472.67|1483.82|1477.32|1475.32|1468.82|856
1614931200000|2021-03-05 08:00:00|1479.01|1472.51|1479.48|1472.98|1483.09|1476.59|1476.04|1469.54|887
1614931500000|2021-03-05 08:05:00|1479.43|1472.93|1469.91|1463.41|1481.4|1474.9|1469.14|1462.64|964
1614931800000|2021-03-05 08:10:00|1470.03|1463.53|1460.04|1453.54|1470.38|1463.88|1460.01|1453.51|987
1614932100000|2021-03-05 08:15:00|1459.72|1453.22|1463.7|1457.2|1465.24|1458.74|1452.97|1446.47|1037
1614932400000|2021-03-05 08:20:00|1463.73|1457.23|1459.77|1453.27|1464.82|1458.32|1459.77|1453.27|885
1614932700000|2021-03-05 08:25:00|1459.8|1453.3|1453.17|1446.67|1459.8|1453.3|1453.17|1446.67|1044
1614933000000|2021-03-05 08:30:00|1453.16|1446.66|1455.92|1449.42|1459.13|1452.63|1452.64|1446.14|963
1614933300000|2021-03-05 08:35:00|1455.96|1449.46|1453.42|1446.92|1455.96|1449.46|1445.99|1439.49|1034
1614933600000|2021-03-05 08:40:00|1453.43|1446.93|1456.95|1450.45|1457.74|1451.24|1453.04|1446.54|1033
1614933900000|2021-03-05 08:45:00|1457.11|1450.61|1463.43|1456.93|1464.4|1457.9|1453.46|1446.96|1081
1614934200000|2021-03-05 08:50:00|1463.5|1457|1456.23|1449.73|1463.66|1457.16|1455.5|1449|1056
1614934500000|2021-03-05 08:55:00|1456.27|1449.77|1458.95|1452.45|1460.9|1454.4|1455.04|1448.54|947
1614934800000|2021-03-05 09:00:00|1458.99|1452.49|1461.04|1454.54|1463.48|1456.98|1455.83|1449.33|1008
1614935100000|2021-03-05 09:05:00|1460.99|1454.49|1460.84|1454.34|1465.11|1458.61|1460.4|1453.9|955
1614935400000|2021-03-05 09:10:00|1460.85|1454.35|1460.13|1453.63|1464.58|1458.08|1459.61|1453.11|941
1614935700000|2021-03-05 09:15:00|1460.17|1453.67|1461.92|1455.42|1463.98|1457.48|1458.6|1452.1|910
1614936000000|2021-03-05 09:20:00|1461.91|1455.41|1467.88|1461.38|1470.18|1463.68|1460.16|1453.66|957
1614936300000|2021-03-05 09:25:00|1467.79|1461.29|1465.76|1459.26|1468.97|1462.47|1462.99|1456.49|934
1614936600000|2021-03-05 09:30:00|1465.66|1459.16|1464.85|1458.35|1468.19|1461.69|1464.3|1457.8|932
1614936900000|2021-03-05 09:35:00|1464.92|1458.42|1469.6|1463.1|1469.6|1463.1|1464.92|1458.42|803
1614937200000|2021-03-05 09:40:00|1469.59|1463.09|1470.03|1463.53|1470.87|1464.37|1466.86|1460.36|820
1614937500000|2021-03-05 09:45:00|1470.06|1463.56|1470.58|1464.08|1471.43|1464.93|1466.67|1460.17|912
1614937800000|2021-03-05 09:50:00|1470.83|1464.33|1469.1|1462.6|1475.03|1468.53|1468.87|1462.37|860
1614938100000|2021-03-05 09:55:00|1469.04|1462.54|1472.55|1466.05|1473.88|1467.38|1468.95|1462.45|823
1614938400000|2021-03-05 10:00:00|1472.54|1466.04|1477.1|1470.6|1477.94|1471.44|1471.82|1465.32|803
1614938700000|2021-03-05 10:05:00|1477.12|1470.62|1475.34|1468.84|1477.5|1471|1475.34|1468.84|775
1614939000000|2021-03-05 10:10:00|1475.36|1468.86|1476.56|1470.06|1476.61|1470.11|1473.49|1466.99|699
1614939300000|2021-03-05 10:15:00|1476.49|1469.99|1474.58|1468.08|1476.9|1470.4|1473.68|1467.18|800
1614939600000|2021-03-05 10:20:00|1474.56|1468.06|1471.82|1465.32|1474.67|1468.17|1470.38|1463.88|694
1614939900000|2021-03-05 10:25:00|1471.75|1465.25|1473.2|1466.7|1475.15|1468.65|1471.75|1465.25|792
1614940200000|2021-03-05 10:30:00|1473.19|1466.69|1472.71|1466.21|1475.27|1468.77|1469.39|1462.89|823
1614940500000|2021-03-05 10:35:00|1472.74|1466.24|1466.91|1460.41|1473.66|1467.16|1464.78|1458.28|840
1614940800000|2021-03-05 10:40:00|1466.93|1460.43|1471.56|1465.06|1471.86|1465.36|1466.55|1460.05|887
1614941100000|2021-03-05 10:45:00|1471.69|1465.19|1473.94|1467.44|1475.74|1469.24|1470.24|1463.74|812
1614941400000|2021-03-05 10:50:00|1473.95|1467.45|1472.61|1466.11|1475.51|1469.01|1471.99|1465.49|804
1614941700000|2021-03-05 10:55:00|1472.42|1465.92|1474.24|1467.74|1477.53|1471.03|1472.35|1465.85|869
1614942000000|2021-03-05 11:00:00|1474.18|1467.68|1478.7|1472.2|1479.2|1472.7|1474.17|1467.67|941
1614942300000|2021-03-05 11:05:00|1478.68|1472.18|1477.68|1471.18|1480.54|1474.04|1476.62|1470.12|940
1614942600000|2021-03-05 11:10:00|1477.71|1471.21|1475.93|1469.43|1477.71|1471.21|1475.66|1469.16|769
1614942900000|2021-03-05 11:15:00|1475.92|1469.42|1475.78|1469.28|1477.31|1470.81|1475.15|1468.65|754
1614943200000|2021-03-05 11:20:00|1475.79|1469.29|1476.56|1470.06|1477.58|1471.08|1474.24|1467.74|868
1614943500000|2021-03-05 11:25:00|1476.69|1470.19|1477.51|1471.01|1479.86|1473.36|1475.47|1468.97|890
1614943800000|2021-03-05 11:30:00|1477.42|1470.92|1477.37|1470.87|1480.27|1473.77|1475.33|1468.83|843
1614944100000|2021-03-05 11:35:00|1477.36|1470.86|1480.43|1473.93|1480.66|1474.16|1477.34|1470.84|856
1614944400000|2021-03-05 11:40:00|1480.46|1473.96|1479.67|1473.17|1480.75|1474.25|1476.2|1469.7|794
1614944700000|2021-03-05 11:45:00|1479.81|1473.31|1477.13|1470.63|1480.43|1473.93|1476.91|1470.41|652
1614945000000|2021-03-05 11:50:00|1477.14|1470.64|1477.06|1470.56|1478.72|1472.22|1476.59|1470.09|773
1614945300000|2021-03-05 11:55:00|1477.03|1470.53|1483.42|1476.92|1484.75|1478.25|1477.03|1470.53|818
1614945600000|2021-03-05 12:00:00|1483.46|1476.96|1485.31|1478.81|1487.51|1481.01|1483.12|1476.62|966
1614945900000|2021-03-05 12:05:00|1485.35|1478.85|1484.6|1478.1|1488.61|1482.11|1484.36|1477.86|939
1614946200000|2021-03-05 12:10:00|1484.61|1478.11|1479.6|1473.1|1485.48|1478.98|1478.89|1472.39|997
1614946500000|2021-03-05 12:15:00|1479.67|1473.17|1474.93|1468.43|1479.99|1473.49|1472.76|1466.26|1080
1614946800000|2021-03-05 12:20:00|1474.94|1468.44|1469.68|1463.18|1476.44|1469.94|1464.42|1457.92|1013
1614947100000|2021-03-05 12:25:00|1469.73|1463.23|1471.35|1464.85|1472.04|1465.54|1468.69|1462.19|1010
1614947400000|2021-03-05 12:30:00|1471.26|1464.76|1476.53|1470.03|1477.07|1470.57|1470.64|1464.14|999
1614947700000|2021-03-05 12:35:00|1476.56|1470.06|1484.68|1478.18|1484.68|1478.18|1474.57|1468.07|918
1614948000000|2021-03-05 12:40:00|1484.84|1478.34|1490.48|1483.98|1490.48|1483.98|1481.59|1475.09|1019
1614948300000|2021-03-05 12:45:00|1490.42|1483.92|1482.99|1476.49|1490.93|1484.43|1481.45|1474.95|1022
1614948600000|2021-03-05 12:50:00|1483.01|1476.51|1484.36|1477.86|1486.52|1480.02|1482.33|1475.83|913
1614948900000|2021-03-05 12:55:00|1484.28|1477.78|1485.39|1478.89|1489.32|1482.82|1483.61|1477.11|903
1614949200000|2021-03-05 13:00:00|1485.87|1479.37|1493.31|1486.81|1494.56|1488.06|1485.85|1479.35|1093
1614949500000|2021-03-05 13:05:00|1492.97|1486.47|1491.53|1485.03|1493.15|1486.65|1489.99|1483.49|983
1614949800000|2021-03-05 13:10:00|1491.58|1485.08|1489.67|1483.17|1491.85|1485.35|1488.51|1482.01|984
1614950100000|2021-03-05 13:15:00|1489.74|1483.24|1490.66|1484.16|1492.12|1485.62|1489.35|1482.85|1037
1614950400000|2021-03-05 13:20:00|1490.65|1484.15|1493.29|1486.79|1495.4|1488.9|1490.18|1483.68|779
1614950700000|2021-03-05 13:25:00|1493.26|1486.76|1499.3|1492.8|1500.3|1493.8|1493.12|1486.62|736
1614951000000|2021-03-05 13:30:00|1499.29|1492.79|1477.58|1471.08|1500.68|1494.18|1476.04|1469.54|807
1614951300000|2021-03-05 13:35:00|1477.9|1471.4|1481.87|1475.37|1484.39|1477.89|1476.97|1470.47|807
1614951600000|2021-03-05 13:40:00|1481.98|1475.48|1490.68|1484.18|1491.14|1484.64|1480.67|1474.17|799
1614951900000|2021-03-05 13:45:00|1490.65|1484.15|1496.16|1489.66|1497.15|1490.65|1486.55|1480.05|1032
1614952200000|2021-03-05 13:50:00|1496.13|1489.63|1494.73|1488.23|1496.74|1490.24|1490.46|1483.96|1094
1614952500000|2021-03-05 13:55:00|1494.74|1488.24|1493.76|1487.26|1495.01|1488.51|1492.93|1486.43|899
1614952800000|2021-03-05 14:00:00|1493.78|1487.28|1502.28|1495.78|1502.68|1496.18|1493.78|1487.28|1005
1614953100000|2021-03-05 14:05:00|1502.32|1495.82|1500.99|1494.49|1502.9|1496.4|1499.04|1492.54|676
1614953400000|2021-03-05 14:10:00|1501.08|1494.58|1499.74|1493.24|1501.36|1494.86|1497.42|1490.92|696
1614953700000|2021-03-05 14:15:00|1499.73|1493.23|1509.47|1502.97|1511.48|1504.98|1499.69|1493.19|787
1614954000000|2021-03-05 14:20:00|1509.48|1502.98|1513.18|1506.68|1513.23|1506.73|1509.47|1502.97|713
1614954300000|2021-03-05 14:25:00|1513.19|1506.69|1513.54|1507.04|1516.91|1510.41|1511.11|1504.61|672
1614954600000|2021-03-05 14:30:00|1513.53|1507.03|1513.5|1507|1518.15|1511.65|1513.43|1506.93|761
1614954900000|2021-03-05 14:35:00|1513.53|1507.03|1504.98|1498.48|1513.61|1507.11|1504.98|1498.48|749
1614955200000|2021-03-05 14:40:00|1504.97|1498.47|1509.73|1503.23|1509.73|1503.23|1504.92|1498.42|782
1614955500000|2021-03-05 14:45:00|1509.53|1503.03|1503.73|1497.23|1509.87|1503.37|1503.73|1497.23|840
1614955800000|2021-03-05 14:50:00|1503.71|1497.21|1492.37|1485.87|1503.72|1497.22|1491.49|1484.99|1050
1614956100000|2021-03-05 14:55:00|1492.36|1485.86|1497.47|1490.97|1498.24|1491.74|1491.74|1485.24|1057
1614956400000|2021-03-05 15:00:00|1497.39|1490.89|1502.36|1495.86|1506.46|1499.96|1497.39|1490.89|968
1614956700000|2021-03-05 15:05:00|1502.37|1495.87|1507.86|1501.36|1511.97|1505.47|1502.32|1495.82|982
1614957000000|2021-03-05 15:10:00|1507.92|1501.42|1503.1|1496.6|1509.03|1502.53|1499.58|1493.08|939
1614957300000|2021-03-05 15:15:00|1502.94|1496.44|1506.07|1499.57|1509.38|1502.88|1502.94|1496.44|976
1614957600000|2021-03-05 15:20:00|1506.26|1499.76|1500.92|1494.42|1506.26|1499.76|1497.21|1490.71|932
1614957900000|2021-03-05 15:25:00|1500.88|1494.38|1500.39|1493.89|1505.65|1499.15|1499.02|1492.52|1018
1614958200000|2021-03-05 15:30:00|1500.37|1493.87|1494.03|1487.53|1503.03|1496.53|1493.39|1486.89|1042
1614958500000|2021-03-05 15:35:00|1494.01|1487.51|1489.66|1483.16|1498.92|1492.42|1487.75|1481.25|1077
1614958800000|2021-03-05 15:40:00|1489.63|1483.13|1492.85|1486.35|1493.79|1487.29|1489.3|1482.8|1007
1614959100000|2021-03-05 15:45:00|1492.99|1486.49|1488.62|1482.12|1493.48|1486.98|1485.68|1479.18|1067
1614959400000|2021-03-05 15:50:00|1488.63|1482.13|1494.76|1488.26|1494.91|1488.41|1487.6|1481.1|972
1614959700000|2021-03-05 15:55:00|1494.6|1488.1|1485.12|1478.62|1494.98|1488.48|1484.87|1478.37|937
1614960000000|2021-03-05 16:00:00|1485.19|1478.69|1475.7|1469.2|1485.19|1478.69|1471.49|1464.99|1110
1614960300000|2021-03-05 16:05:00|1475.73|1469.23|1475.58|1469.08|1481.01|1474.51|1473.27|1466.77|1039
1614960600000|2021-03-05 16:10:00|1475.69|1469.19|1473.32|1466.82|1480.46|1473.96|1473.14|1466.64|1044
1614960900000|2021-03-05 16:15:00|1473.24|1466.74|1476.22|1469.72|1479.24|1472.74|1473.24|1466.74|1010
1614961200000|2021-03-05 16:20:00|1476.15|1469.65|1466.58|1460.08|1476.41|1469.91|1464.99|1458.49|1073
1614961500000|2021-03-05 16:25:00|1466.68|1460.18|1453.88|1447.38|1466.92|1460.42|1453.87|1447.37|1082
1614961800000|2021-03-05 16:30:00|1453.77|1447.27|1459.71|1453.21|1463.52|1457.02|1452.46|1445.96|1086
1614962100000|2021-03-05 16:35:00|1459.61|1453.11|1471.07|1464.57|1471.37|1464.87|1459.61|1453.11|1048
1614962400000|2021-03-05 16:40:00|1471.01|1464.51|1470.78|1464.28|1472.01|1465.51|1465.33|1458.83|1064
1614962700000|2021-03-05 16:45:00|1470.89|1464.39|1474.72|1468.22|1481.93|1475.43|1470.68|1464.18|1052
1614963000000|2021-03-05 16:50:00|1474.91|1468.41|1472.09|1465.59|1476.58|1470.08|1470.33|1463.83|975
1614963300000|2021-03-05 16:55:00|1472.04|1465.54|1481.01|1474.51|1481.95|1475.45|1471.44|1464.94|1079
1614963600000|2021-03-05 17:00:00|1481|1474.5|1489.09|1482.59|1490.79|1484.29|1479.6|1473.1|1052
1614963900000|2021-03-05 17:05:00|1489.16|1482.66|1478.12|1471.62|1489.65|1483.15|1477.91|1471.41|1039
1614964200000|2021-03-05 17:10:00|1478.1|1471.6|1486.8|1480.3|1486.8|1480.3|1477.91|1471.41|1053
1614964500000|2021-03-05 17:15:00|1486.84|1480.34|1497.73|1491.23|1497.78|1491.28|1486.65|1480.15|1056
1614964800000|2021-03-05 17:20:00|1497.85|1491.35|1499.74|1493.24|1500.12|1493.62|1492.32|1485.82|1053
1614965100000|2021-03-05 17:25:00|1499.78|1493.28|1501.32|1494.82|1505.74|1499.24|1498.82|1492.32|1031
1614965400000|2021-03-05 17:30:00|1501.31|1494.81|1499.86|1493.36|1505.56|1499.06|1499.55|1493.05|1011
1614965700000|2021-03-05 17:35:00|1499.84|1493.34|1505.86|1499.36|1507.07|1500.57|1496.11|1489.61|1055
1614966000000|2021-03-05 17:40:00|1505.87|1499.37|1506.55|1500.05|1508.1|1501.6|1502.21|1495.71|1008
1614966300000|2021-03-05 17:45:00|1506.56|1500.06|1511.09|1504.59|1511.47|1504.97|1504.82|1498.32|911
1614966600000|2021-03-05 17:50:00|1511.14|1504.64|1507.91|1501.41|1511.14|1504.64|1506.71|1500.21|953
1614966900000|2021-03-05 17:55:00|1507.88|1501.38|1510.87|1504.37|1512.71|1506.21|1507.62|1501.12|949
1614967200000|2021-03-05 18:00:00|1511|1504.5|1510.93|1504.43|1519.53|1513.03|1508.22|1501.72|1042
1614967500000|2021-03-05 18:05:00|1510.94|1504.44|1517.26|1510.76|1517.71|1511.21|1509.73|1503.23|975
1614967800000|2021-03-05 18:10:00|1517.15|1510.65|1522.74|1516.24|1524.14|1517.64|1513.54|1507.04|1038
1614968100000|2021-03-05 18:15:00|1522.76|1516.26|1527.9|1521.4|1528.02|1521.52|1520.9|1514.4|1052
1614968400000|2021-03-05 18:20:00|1528|1521.5|1525.19|1518.69|1532.21|1525.71|1524.94|1518.44|936
1614968700000|2021-03-05 18:25:00|1524.91|1518.41|1528.81|1522.31|1529.09|1522.59|1524.81|1518.31|875
1614969000000|2021-03-05 18:30:00|1528.96|1522.46|1521.82|1515.32|1529.06|1522.56|1517.3|1510.8|994
1614969300000|2021-03-05 18:35:00|1521.85|1515.35|1525.81|1519.31|1527.86|1521.36|1521.64|1515.14|976
1614969600000|2021-03-05 18:40:00|1525.8|1519.3|1526.48|1519.98|1528.4|1521.9|1522.36|1515.86|940
1614969900000|2021-03-05 18:45:00|1526.44|1519.94|1524.51|1518.01|1528.11|1521.61|1521.76|1515.26|920
1614970200000|2021-03-05 18:50:00|1524.5|1518|1519.36|1512.86|1525.52|1519.02|1518.58|1512.08|938
1614970500000|2021-03-05 18:55:00|1519.35|1512.85|1525.1|1518.6|1525.18|1518.68|1519.3|1512.8|916
1614970800000|2021-03-05 19:00:00|1525.36|1518.86|1526.52|1520.02|1527.25|1520.75|1523.06|1516.56|918
1614971100000|2021-03-05 19:05:00|1526.53|1520.03|1523.31|1516.81|1526.76|1520.26|1523.31|1516.81|802
1614971400000|2021-03-05 19:10:00|1523.34|1516.84|1525.41|1518.91|1525.41|1518.91|1520.81|1514.31|788
1614971700000|2021-03-05 19:15:00|1525.44|1518.94|1522.17|1515.67|1526.26|1519.76|1520.31|1513.81|803
1614972000000|2021-03-05 19:20:00|1522.24|1515.74|1531.64|1525.14|1531.64|1525.14|1521.65|1515.15|927
1614972300000|2021-03-05 19:25:00|1531.65|1525.15|1539.24|1532.74|1539.5|1533|1531.05|1524.55|1005
1614972600000|2021-03-05 19:30:00|1539.23|1532.73|1533.44|1526.94|1539.63|1533.13|1532.08|1525.58|972
1614972900000|2021-03-05 19:35:00|1533.41|1526.91|1529.6|1523.1|1534.63|1528.13|1529.38|1522.88|894
1614973200000|2021-03-05 19:40:00|1529.58|1523.08|1530.62|1524.12|1532.72|1526.22|1529.47|1522.97|958
1614973500000|2021-03-05 19:45:00|1530.63|1524.13|1533.65|1527.15|1534.94|1528.44|1530.6|1524.1|884
1614973800000|2021-03-05 19:50:00|1533.68|1527.18|1537.39|1530.89|1539.33|1532.83|1532.93|1526.43|878
1614974100000|2021-03-05 19:55:00|1537.41|1530.91|1538.06|1531.56|1540.9|1534.4|1537.1|1530.6|988
1614974400000|2021-03-05 20:00:00|1538.09|1531.59|1535.92|1529.42|1542.13|1535.63|1535.44|1528.94|1019
1614974700000|2021-03-05 20:05:00|1535.89|1529.39|1532.75|1526.25|1541.76|1535.26|1532.42|1525.92|963
1614975000000|2021-03-05 20:10:00|1532.55|1526.05|1534.82|1528.32|1537.34|1530.84|1531.22|1524.72|963
1614975300000|2021-03-05 20:15:00|1534.81|1528.31|1532.02|1525.52|1538.02|1531.52|1531.66|1525.16|984
1614975600000|2021-03-05 20:20:00|1531.99|1525.49|1536.84|1530.34|1536.93|1530.43|1531.34|1524.84|970
1614975900000|2021-03-05 20:25:00|1536.83|1530.33|1539.46|1532.96|1539.72|1533.22|1536.01|1529.51|991
1614976200000|2021-03-05 20:30:00|1539.48|1532.98|1536.46|1529.96|1540.96|1534.46|1535.87|1529.37|959
1614976500000|2021-03-05 20:35:00|1536.43|1529.93|1539.86|1533.36|1540.17|1533.67|1536.39|1529.89|943
1614976800000|2021-03-05 20:40:00|1539.84|1533.34|1535.11|1528.61|1541|1534.5|1534.69|1528.19|929
1614977100000|2021-03-05 20:45:00|1535.22|1528.72|1533.42|1526.92|1535.54|1529.04|1530.55|1524.05|981
1614977400000|2021-03-05 20:50:00|1533.52|1527.02|1535.25|1528.75|1537.08|1530.58|1532.3|1525.8|860
1614977700000|2021-03-05 20:55:00|1535.23|1528.73|1537.42|1530.92|1537.51|1531.01|1533.02|1526.52|847
1614978000000|2021-03-05 21:00:00|1537.28|1530.78|1547.57|1541.07|1547.57|1541.07|1537.28|1530.78|973
1614978300000|2021-03-05 21:05:00|1547.59|1541.09|1547.67|1541.17|1551.81|1545.31|1547.38|1540.88|904
1614978600000|2021-03-05 21:10:00|1547.66|1541.16|1539.92|1533.42|1547.8|1541.3|1539.22|1532.72|928
1614978900000|2021-03-05 21:15:00|1540.06|1533.56|1535.93|1529.43|1543.06|1536.56|1535.29|1528.79|961
1614979200000|2021-03-05 21:20:00|1535.9|1529.4|1536.94|1530.44|1539.6|1533.1|1535.53|1529.03|947
1614979500000|2021-03-05 21:25:00|1536.93|1530.43|1534.06|1527.56|1537.77|1531.27|1533.06|1526.56|763
1614979800000|2021-03-05 21:30:00|1534.16|1527.66|1533.48|1526.98|1536.4|1529.9|1533.06|1526.56|772
1614980100000|2021-03-05 21:35:00|1533.44|1526.94|1536.46|1529.96|1536.6|1530.1|1532.47|1525.97|625
1614980400000|2021-03-05 21:40:00|1536.52|1530.02|1536.28|1529.78|1537.49|1530.99|1534.6|1528.1|719
1614980700000|2021-03-05 21:45:00|1536.25|1529.75|1535.71|1529.21|1536.95|1530.45|1534.05|1527.55|862
1614981000000|2021-03-05 21:50:00|1535.62|1529.12|1539.39|1532.89|1540.65|1534.15|1534.63|1528.13|863
1614981300000|2021-03-05 21:55:00|1539.35|1532.85|1538.42|1531.92|1539.81|1533.31|1535.37|1528.87|540
1615017600000|2021-03-06 08:00:00|1595.39|1588.89|1597.64|1591.14|1599.27|1592.77|1595.23|1588.73|742
1615017900000|2021-03-06 08:05:00|1597.62|1591.12|1593.85|1587.35|1599.23|1592.73|1591.95|1585.45|781
1615018200000|2021-03-06 08:10:00|1593.89|1587.39|1598.73|1592.23|1599.45|1592.95|1592.46|1585.96|920
1615018500000|2021-03-06 08:15:00|1598.74|1592.24|1595.49|1588.99|1599.99|1593.49|1594.78|1588.28|920
1615018800000|2021-03-06 08:20:00|1595.51|1589.01|1595.42|1588.92|1597.86|1591.36|1595.3|1588.8|734
1615019100000|2021-03-06 08:25:00|1595.43|1588.93|1588.78|1582.28|1596.5|1590|1588.78|1582.28|707
1615019400000|2021-03-06 08:30:00|1588.7|1582.2|1592.35|1585.85|1593.9|1587.4|1588.48|1581.98|775
1615019700000|2021-03-06 08:35:00|1592.34|1585.84|1589.34|1582.84|1593.33|1586.83|1589.25|1582.75|873
1615020000000|2021-03-06 08:40:00|1589.37|1582.87|1581.36|1574.86|1590.14|1583.64|1579.95|1573.45|898
1615020300000|2021-03-06 08:45:00|1581.37|1574.87|1583.94|1577.44|1584.1|1577.6|1577.42|1570.92|921
1615020600000|2021-03-06 08:50:00|1583.93|1577.43|1581.91|1575.41|1586.25|1579.75|1581.56|1575.06|816
1615020900000|2021-03-06 08:55:00|1581.92|1575.42|1578.05|1571.55|1583.46|1576.96|1577.94|1571.44|822
1615021200000|2021-03-06 09:00:00|1578.17|1571.67|1583.29|1576.79|1583.69|1577.19|1577.85|1571.35|875
1615021500000|2021-03-06 09:05:00|1583.3|1576.8|1584.65|1578.15|1586.26|1579.76|1583.2|1576.7|859
1615021800000|2021-03-06 09:10:00|1584.64|1578.14|1582.57|1576.07|1584.77|1578.27|1582.56|1576.06|719
1615022100000|2021-03-06 09:15:00|1582.5|1576|1582.65|1576.15|1585.31|1578.81|1581.75|1575.25|841
1615022400000|2021-03-06 09:20:00|1582.64|1576.14|1578.42|1571.92|1582.69|1576.19|1578.32|1571.82|797
1615022700000|2021-03-06 09:25:00|1578.38|1571.88|1578.78|1572.28|1581.26|1574.76|1576.58|1570.08|972
1615023000000|2021-03-06 09:30:00|1578.99|1572.49|1580.98|1574.48|1581.96|1575.46|1576.6|1570.1|938
1615023300000|2021-03-06 09:35:00|1580.97|1574.47|1578.09|1571.59|1581.67|1575.17|1577.28|1570.78|888
1615023600000|2021-03-06 09:40:00|1578.04|1571.54|1569.4|1562.9|1578.04|1571.54|1568.14|1561.64|977
1615023900000|2021-03-06 09:45:00|1569.43|1562.93|1568.88|1562.38|1571.11|1564.61|1566.74|1560.24|976
1615024200000|2021-03-06 09:50:00|1568.86|1562.36|1571.66|1565.16|1573.44|1566.94|1568.41|1561.91|937
1615024500000|2021-03-06 09:55:00|1571.5|1565|1567.42|1560.92|1571.94|1565.44|1566.17|1559.67|889
1615024800000|2021-03-06 10:00:00|1567.41|1560.91|1574.18|1567.68|1574.36|1567.86|1566.01|1559.51|933
1615025100000|2021-03-06 10:05:00|1574.22|1567.72|1576.52|1570.02|1577.96|1571.46|1573.73|1567.23|898
1615025400000|2021-03-06 10:10:00|1576.48|1569.98|1576.36|1569.86|1579.09|1572.59|1576.19|1569.69|866
1615025700000|2021-03-06 10:15:00|1576.38|1569.88|1578.06|1571.56|1578.08|1571.58|1574.41|1567.91|802
1615026000000|2021-03-06 10:20:00|1578.05|1571.55|1572.88|1566.38|1578.06|1571.56|1572.61|1566.11|875
1615026300000|2021-03-06 10:25:00|1572.89|1566.39|1574.82|1568.32|1574.91|1568.41|1572.48|1565.98|805
1615026600000|2021-03-06 10:30:00|1574.84|1568.34|1575.14|1568.64|1575.15|1568.65|1572.55|1566.05|814
1615026900000|2021-03-06 10:35:00|1575.15|1568.65|1571.66|1565.16|1577.46|1570.96|1571.65|1565.15|787
1615027200000|2021-03-06 10:40:00|1571.72|1565.22|1572.59|1566.09|1574.53|1568.03|1571.25|1564.75|814
1615027500000|2021-03-06 10:45:00|1572.54|1566.04|1567.91|1561.41|1572.54|1566.04|1566.45|1559.95|830
1615027800000|2021-03-06 10:50:00|1568.05|1561.55|1567.51|1561.01|1571.18|1564.68|1567.12|1560.62|842
1615028100000|2021-03-06 10:55:00|1567.38|1560.88|1567.2|1560.7|1568.39|1561.89|1564.57|1558.07|970
1615028400000|2021-03-06 11:00:00|1567.16|1560.66|1571.34|1564.84|1571.38|1564.88|1565.1|1558.6|910
1615028700000|2021-03-06 11:05:00|1571.32|1564.82|1571.79|1565.29|1573.46|1566.96|1570.53|1564.03|896
1615029000000|2021-03-06 11:10:00|1571.81|1565.31|1569.38|1562.88|1571.93|1565.43|1568.42|1561.92|819
1615029300000|2021-03-06 11:15:00|1569.36|1562.86|1570.17|1563.67|1570.47|1563.97|1567.04|1560.54|841
1615029600000|2021-03-06 11:20:00|1570.14|1563.64|1568.89|1562.39|1570.24|1563.74|1568.09|1561.59|778
1615029900000|2021-03-06 11:25:00|1568.88|1562.38|1567.64|1561.14|1568.88|1562.38|1564.06|1557.56|883
1615030200000|2021-03-06 11:30:00|1567.57|1561.07|1565.55|1559.05|1568.38|1561.88|1564.33|1557.83|875
1615030500000|2021-03-06 11:35:00|1565.54|1559.04|1561.87|1555.37|1565.55|1559.05|1560.24|1553.74|841
1615030800000|2021-03-06 11:40:00|1561.84|1555.34|1563.18|1556.68|1565.57|1559.07|1561.73|1555.23|863
1615031100000|2021-03-06 11:45:00|1563.17|1556.67|1565.25|1558.75|1565.95|1559.45|1562.64|1556.14|696
1615031400000|2021-03-06 11:50:00|1565.26|1558.76|1567.9|1561.4|1568.51|1562.01|1565.19|1558.69|797
1615031700000|2021-03-06 11:55:00|1567.86|1561.36|1567.03|1560.53|1568.55|1562.05|1566.65|1560.15|909
1615032000000|2021-03-06 12:00:00|1567.14|1560.64|1554.95|1548.45|1568.52|1562.02|1554.95|1548.45|945
1615032300000|2021-03-06 12:05:00|1554.96|1548.46|1552.58|1546.08|1557.47|1550.97|1552.56|1546.06|1048
1615032600000|2021-03-06 12:10:00|1552.64|1546.14|1548.76|1542.26|1557.1|1550.6|1546.19|1539.69|1102
1615032900000|2021-03-06 12:15:00|1548.93|1542.43|1549.46|1542.96|1550.17|1543.67|1544.93|1538.43|1115
1615033200000|2021-03-06 12:20:00|1549.45|1542.95|1552.51|1546.01|1552.51|1546.01|1547.71|1541.21|1035
1615033500000|2021-03-06 12:25:00|1552.54|1546.04|1552.39|1545.89|1554.1|1547.6|1550.68|1544.18|989
1615033800000|2021-03-06 12:30:00|1552.33|1545.83|1551.14|1544.64|1554.04|1547.54|1549.7|1543.2|838
1615034100000|2021-03-06 12:35:00|1551.15|1544.65|1555.47|1548.97|1555.52|1549.02|1551.13|1544.63|828
1615034400000|2021-03-06 12:40:00|1555.49|1548.99|1556.69|1550.19|1557.4|1550.9|1553.49|1546.99|833
1615034700000|2021-03-06 12:45:00|1556.74|1550.24|1552.17|1545.67|1556.78|1550.28|1551.97|1545.47|732
1615035000000|2021-03-06 12:50:00|1552.16|1545.66|1547.86|1541.36|1554.48|1547.98|1546.69|1540.19|802
1615035300000|2021-03-06 12:55:00|1547.9|1541.4|1544.72|1538.22|1547.99|1541.49|1538.92|1532.42|1030
1615035600000|2021-03-06 13:00:00|1544.8|1538.3|1545.44|1538.94|1546.83|1540.33|1541.04|1534.54|928
1615035900000|2021-03-06 13:05:00|1545.47|1538.97|1536.58|1530.08|1545.5|1539|1536.38|1529.88|984
1615036200000|2021-03-06 13:10:00|1536.64|1530.14|1533.2|1526.7|1538.38|1531.88|1532.38|1525.88|981
1615036500000|2021-03-06 13:15:00|1533.23|1526.73|1530.25|1523.75|1533.43|1526.93|1527.6|1521.1|1061
1615036800000|2021-03-06 13:20:00|1530.59|1524.09|1527.4|1520.9|1534.3|1527.8|1524.97|1518.47|1072
1615037100000|2021-03-06 13:25:00|1527.42|1520.92|1522.98|1516.48|1527.48|1520.98|1516.91|1510.41|1089
1615037400000|2021-03-06 13:30:00|1523.04|1516.54|1530.79|1524.29|1530.9|1524.4|1522.09|1515.59|920
1615037700000|2021-03-06 13:35:00|1530.77|1524.27|1531.89|1525.39|1533.41|1526.91|1528.42|1521.92|890
1615038000000|2021-03-06 13:40:00|1531.9|1525.4|1530.48|1523.98|1532.13|1525.63|1526.45|1519.95|913
1615038300000|2021-03-06 13:45:00|1530.49|1523.99|1532.91|1526.41|1535.13|1528.63|1530.08|1523.58|998
1615038600000|2021-03-06 13:50:00|1532.89|1526.39|1538.41|1531.91|1538.71|1532.21|1529.76|1523.26|932
1615038900000|2021-03-06 13:55:00|1538.37|1531.87|1532.74|1526.24|1538.37|1531.87|1532.1|1525.6|862
1615039200000|2021-03-06 14:00:00|1532.72|1526.22|1537.55|1531.05|1537.55|1531.05|1529.87|1523.37|963
1615039500000|2021-03-06 14:05:00|1537.56|1531.06|1547.89|1541.39|1549.2|1542.7|1536.81|1530.31|934
1615039800000|2021-03-06 14:10:00|1547.86|1541.36|1543.23|1536.73|1547.86|1541.36|1541.25|1534.75|957
1615040100000|2021-03-06 14:15:00|1543.2|1536.7|1543.11|1536.61|1546.34|1539.84|1543.04|1536.54|915
1615040400000|2021-03-06 14:20:00|1543.17|1536.67|1542.82|1536.32|1543.39|1536.89|1541.62|1535.12|863
1615040700000|2021-03-06 14:25:00|1542.81|1536.31|1545.97|1539.47|1548.53|1542.03|1542.23|1535.73|940
1615041000000|2021-03-06 14:30:00|1545.98|1539.48|1548.27|1541.77|1548.27|1541.77|1543.69|1537.19|839
1615041300000|2021-03-06 14:35:00|1548.3|1541.8|1545.43|1538.93|1550.86|1544.36|1544.94|1538.44|909
1615041600000|2021-03-06 14:40:00|1545.38|1538.88|1544|1537.5|1545.75|1539.25|1543.08|1536.58|723
1615041900000|2021-03-06 14:45:00|1544.01|1537.51|1547.67|1541.17|1549.38|1542.88|1543.79|1537.29|867
1615042200000|2021-03-06 14:50:00|1547.66|1541.16|1548.79|1542.29|1548.95|1542.45|1545.5|1539|764
1615042500000|2021-03-06 14:55:00|1548.81|1542.31|1545.97|1539.47|1549.08|1542.58|1545.97|1539.47|632
1615042800000|2021-03-06 15:00:00|1545.96|1539.46|1546.8|1540.3|1548.26|1541.76|1545.18|1538.68|712
1615043100000|2021-03-06 15:05:00|1546.68|1540.18|1549.29|1542.79|1549.29|1542.79|1546.48|1539.98|795
1615043400000|2021-03-06 15:10:00|1549.21|1542.71|1551|1544.5|1553.38|1546.88|1548.81|1542.31|870
1615043700000|2021-03-06 15:15:00|1550.99|1544.49|1547.06|1540.56|1551.04|1544.54|1544.72|1538.22|881
1615044000000|2021-03-06 15:20:00|1547.05|1540.55|1547.84|1541.34|1549.02|1542.52|1546.23|1539.73|861
1615044300000|2021-03-06 15:25:00|1547.83|1541.33|1551.11|1544.61|1551.32|1544.82|1547.12|1540.62|824
1615044600000|2021-03-06 15:30:00|1551.26|1544.76|1549.78|1543.28|1551.36|1544.86|1547.7|1541.2|826
1615044900000|2021-03-06 15:35:00|1549.8|1543.3|1553.59|1547.09|1553.73|1547.23|1549.8|1543.3|820
1615045200000|2021-03-06 15:40:00|1553.6|1547.1|1559.7|1553.2|1560.62|1554.12|1552.68|1546.18|908
1615045500000|2021-03-06 15:45:00|1559.72|1553.22|1557.53|1551.03|1560.73|1554.23|1556.41|1549.91|856
1615045800000|2021-03-06 15:50:00|1557.51|1551.01|1552.14|1545.64|1557.6|1551.1|1552.05|1545.55|748
1615046100000|2021-03-06 15:55:00|1552.15|1545.65|1548.29|1541.79|1553.7|1547.2|1548.19|1541.69|837
1615046400000|2021-03-06 16:00:00|1548.63|1542.13|1562.39|1555.89|1563.23|1556.73|1546.63|1540.13|1069
1615046700000|2021-03-06 16:05:00|1562.42|1555.92|1571.88|1565.38|1571.91|1565.41|1562.4|1555.9|1010
1615047000000|2021-03-06 16:10:00|1571.91|1565.41|1571.55|1565.05|1572.35|1565.85|1563.62|1557.12|931
1615047300000|2021-03-06 16:15:00|1571.56|1565.06|1586.11|1579.61|1588.39|1581.89|1571.56|1565.06|1078
1615047600000|2021-03-06 16:20:00|1586.1|1579.6|1581.61|1575.11|1586.15|1579.65|1580.7|1574.2|1040
1615047900000|2021-03-06 16:25:00|1581.62|1575.12|1584.21|1577.71|1587.03|1580.53|1581.61|1575.11|928
1615048200000|2021-03-06 16:30:00|1584.2|1577.7|1583.2|1576.7|1591.03|1584.53|1580.45|1573.95|1012
1615048500000|2021-03-06 16:35:00|1583.19|1576.69|1577.81|1571.31|1584.32|1577.82|1577.42|1570.92|1033
1615048800000|2021-03-06 16:40:00|1577.86|1571.36|1573.97|1567.47|1579.84|1573.34|1570.69|1564.19|1009
1615049100000|2021-03-06 16:45:00|1573.98|1567.48|1581.25|1574.75|1582.77|1576.27|1573.58|1567.08|1025
1615049400000|2021-03-06 16:50:00|1581.3|1574.8|1582.32|1575.82|1583.26|1576.76|1579.85|1573.35|996
1615049700000|2021-03-06 16:55:00|1582.33|1575.83|1584.35|1577.85|1584.44|1577.94|1580.72|1574.22|824
1615050000000|2021-03-06 17:00:00|1584.33|1577.83|1583.49|1576.99|1590.48|1583.98|1581.24|1574.74|985
1615050300000|2021-03-06 17:05:00|1583.47|1576.97|1588.6|1582.1|1588.6|1582.1|1582.83|1576.33|866
1615050600000|2021-03-06 17:10:00|1588.58|1582.08|1592.1|1585.6|1593.15|1586.65|1585.83|1579.33|981
1615050900000|2021-03-06 17:15:00|1592.07|1585.57|1596.69|1590.19|1597.39|1590.89|1591.46|1584.96|963
1615051200000|2021-03-06 17:20:00|1596.57|1590.07|1597.12|1590.62|1597.13|1590.63|1593.7|1587.2|870
1615051500000|2021-03-06 17:25:00|1597.22|1590.72|1602.87|1596.37|1602.9|1596.4|1597.22|1590.72|953
1615051800000|2021-03-06 17:30:00|1602.86|1596.36|1604.75|1598.25|1610.95|1604.45|1602.73|1596.23|861
1615052100000|2021-03-06 17:35:00|1604.8|1598.3|1604.21|1597.71|1604.85|1598.35|1601.89|1595.39|1017
1615052400000|2021-03-06 17:40:00|1604.23|1597.73|1603.47|1596.97|1605.06|1598.56|1603.21|1596.71|830
1615052700000|2021-03-06 17:45:00|1603.46|1596.96|1595.64|1589.14|1603.51|1597.01|1593.68|1587.18|976
1615053000000|2021-03-06 17:50:00|1595.63|1589.13|1599.28|1592.78|1601.18|1594.68|1595.63|1589.13|918
1615053300000|2021-03-06 17:55:00|1599.24|1592.74|1605.34|1598.84|1606.69|1600.19|1598.41|1591.91|1010
1615053600000|2021-03-06 18:00:00|1605.35|1598.85|1614.01|1607.51|1614.42|1607.92|1604.51|1598.01|1016
1615053900000|2021-03-06 18:05:00|1614.03|1607.53|1618.81|1612.31|1619.74|1613.24|1612.57|1606.07|996
1615054200000|2021-03-06 18:10:00|1618.85|1612.35|1620.92|1614.42|1623.98|1617.48|1617.34|1610.84|928
1615054500000|2021-03-06 18:15:00|1620.91|1614.41|1614.12|1607.62|1620.92|1614.42|1612.98|1606.48|912
1615054800000|2021-03-06 18:20:00|1614.13|1607.63|1615.78|1609.28|1615.93|1609.43|1611.23|1604.73|875
1615055100000|2021-03-06 18:25:00|1615.58|1609.08|1614.75|1608.25|1615.58|1609.08|1612.34|1605.84|853
1615055400000|2021-03-06 18:30:00|1614.85|1608.35|1619.76|1613.26|1621.99|1615.49|1614.68|1608.18|973
1615055700000|2021-03-06 18:35:00|1619.83|1613.33|1616.31|1609.81|1620.23|1613.73|1615.31|1608.81|850
1615056000000|2021-03-06 18:40:00|1616.35|1609.85|1618.76|1612.26|1621.09|1614.59|1616|1609.5|947
1615056300000|2021-03-06 18:45:00|1618.77|1612.27|1616.86|1610.36|1618.77|1612.27|1615.24|1608.74|940
1615056600000|2021-03-06 18:50:00|1617.07|1610.57|1617.62|1611.12|1617.62|1611.12|1614.97|1608.47|935
1615056900000|2021-03-06 18:55:00|1617.61|1611.11|1619.81|1613.31|1621.65|1615.15|1617.24|1610.74|960
1615057200000|2021-03-06 19:00:00|1619.75|1613.25|1613.6|1607.1|1620.34|1613.84|1612.25|1605.75|989
1615057500000|2021-03-06 19:05:00|1613.55|1607.05|1617.85|1611.35|1618.48|1611.98|1612.54|1606.04|949
1615057800000|2021-03-06 19:10:00|1617.87|1611.37|1619.8|1613.3|1620.68|1614.18|1616.47|1609.97|889
1615058100000|2021-03-06 19:15:00|1619.78|1613.28|1618.43|1611.93|1620.42|1613.92|1615.97|1609.47|830
1615058400000|2021-03-06 19:20:00|1618.4|1611.9|1618.79|1612.29|1621.53|1615.03|1618.37|1611.87|777
1615058700000|2021-03-06 19:25:00|1618.78|1612.28|1619.58|1613.08|1619.67|1613.17|1617.95|1611.45|811
1615059000000|2021-03-06 19:30:00|1619.59|1613.09|1628.28|1621.78|1630.48|1623.98|1619.07|1612.57|892
1615059300000|2021-03-06 19:35:00|1628.21|1621.71|1623.43|1616.93|1629.7|1623.2|1621.45|1614.95|812
1615059600000|2021-03-06 19:40:00|1623.44|1616.94|1624.62|1618.12|1624.62|1618.12|1620.71|1614.21|845
1615059900000|2021-03-06 19:45:00|1624.63|1618.13|1628.05|1621.55|1628.51|1622.01|1624.58|1618.08|886
1615060200000|2021-03-06 19:50:00|1628|1621.5|1627|1620.5|1629.62|1623.12|1626.66|1620.16|885
1615060500000|2021-03-06 19:55:00|1626.96|1620.46|1624.38|1617.88|1626.97|1620.47|1624.13|1617.63|769
1615060800000|2021-03-06 20:00:00|1624.36|1617.86|1632.54|1626.04|1635.92|1629.42|1624.36|1617.86|967
1615061100000|2021-03-06 20:05:00|1632.56|1626.06|1638.29|1631.79|1640.08|1633.58|1632.56|1626.06|840
1615061400000|2021-03-06 20:10:00|1638.2|1631.7|1643.4|1636.9|1643.59|1637.09|1637.94|1631.44|830
1615061700000|2021-03-06 20:15:00|1643.42|1636.92|1649.04|1642.54|1649.05|1642.55|1643.41|1636.91|917
1615062000000|2021-03-06 20:20:00|1649.12|1642.62|1651.33|1644.83|1652|1645.5|1648.75|1642.25|660
1615062300000|2021-03-06 20:25:00|1651.32|1644.82|1647.18|1640.68|1651.32|1644.82|1643.93|1637.43|868
1615062600000|2021-03-06 20:30:00|1647.13|1640.63|1654.91|1648.41|1654.96|1648.46|1647.13|1640.63|870
1615062900000|2021-03-06 20:35:00|1655.14|1648.64|1654.47|1647.97|1657.91|1651.41|1654.32|1647.82|902
1615063200000|2021-03-06 20:40:00|1654.48|1647.98|1649.98|1643.48|1655.13|1648.63|1648|1641.5|1023
1615063500000|2021-03-06 20:45:00|1649.99|1643.49|1645.47|1638.97|1650.03|1643.53|1636.3|1629.8|1037
1615063800000|2021-03-06 20:50:00|1645.49|1638.99|1646.92|1640.42|1648.82|1642.32|1640.32|1633.82|1027
1615064100000|2021-03-06 20:55:00|1647.21|1640.71|1658.05|1651.55|1658.48|1651.98|1647.18|1640.68|889
1615064400000|2021-03-06 21:00:00|1658.11|1651.61|1672.25|1665.75|1673.26|1666.76|1658.07|1651.57|998
1615064700000|2021-03-06 21:05:00|1672.06|1665.56|1664.37|1657.87|1672.62|1666.12|1664.11|1657.61|1102
1615065000000|2021-03-06 21:10:00|1664.21|1657.71|1654.29|1647.79|1665.57|1659.07|1654.22|1647.72|1027
1615065300000|2021-03-06 21:15:00|1654.24|1647.74|1641.97|1635.47|1655.63|1649.13|1640.66|1634.16|1039
1615065600000|2021-03-06 21:20:00|1641.95|1635.45|1648.08|1641.58|1652.03|1645.53|1641.14|1634.64|1035
1615065900000|2021-03-06 21:25:00|1648.11|1641.61|1646.66|1640.16|1648.3|1641.8|1644.78|1638.28|1003
1615066200000|2021-03-06 21:30:00|1646.57|1640.07|1653.24|1646.74|1657.16|1650.66|1646.57|1640.07|1033
1615066500000|2021-03-06 21:35:00|1653.2|1646.7|1643.98|1637.48|1654.05|1647.55|1643.65|1637.15|1026
1615066800000|2021-03-06 21:40:00|1644.14|1637.64|1650.03|1643.53|1651.05|1644.55|1642.63|1636.13|960
1615067100000|2021-03-06 21:45:00|1650.04|1643.54|1643.79|1637.29|1650.57|1644.07|1642.8|1636.3|955
1615067400000|2021-03-06 21:50:00|1643.78|1637.28|1644.91|1638.41|1648.41|1641.91|1643.78|1637.28|997
1615067700000|2021-03-06 21:55:00|1644.45|1637.95|1646.38|1639.88|1646.85|1640.35|1644.4|1637.9|807
1615068000000|2021-03-06 22:00:00|1646.37|1639.87|1648.79|1642.29|1651.7|1645.2|1646.37|1639.87|863
1615068300000|2021-03-06 22:05:00|1648.75|1642.25|1650.14|1643.64|1656.13|1649.63|1648.69|1642.19|817
1615068600000|2021-03-06 22:10:00|1649.94|1643.44|1645.97|1639.47|1650.76|1644.26|1645.97|1639.47|590
1615068900000|2021-03-06 22:15:00|1645.98|1639.48|1648.32|1641.82|1648.33|1641.83|1641.73|1635.23|633
1615069200000|2021-03-06 22:20:00|1648.3|1641.8|1651.41|1644.91|1654.67|1648.17|1647.15|1640.65|579
1615069500000|2021-03-06 22:25:00|1651.4|1644.9|1651.12|1644.62|1653.83|1647.33|1650.4|1643.9|583
1615069800000|2021-03-06 22:30:00|1651.05|1644.55|1668.71|1662.21|1668.86|1662.36|1651.05|1644.55|882
1615070100000|2021-03-06 22:35:00|1668.81|1662.31|1666.09|1659.59|1671.47|1664.97|1664.16|1657.66|777
1615070400000|2021-03-06 22:40:00|1666.07|1659.57|1662.5|1656|1666.13|1659.63|1662.11|1655.61|589
1615070700000|2021-03-06 22:45:00|1662.49|1655.99|1665.8|1659.3|1668.95|1662.45|1662.45|1655.95|667
1615071000000|2021-03-06 22:50:00|1665.81|1659.31|1667.23|1660.73|1671.22|1664.72|1665.67|1659.17|682
1615071300000|2021-03-06 22:55:00|1667.19|1660.69|1669.27|1662.77|1674.64|1668.14|1667.06|1660.56|771
1615071600000|2021-03-06 23:00:00|1669.15|1662.65|1669.39|1662.89|1674.16|1667.66|1668.53|1662.03|724
1615071900000|2021-03-06 23:05:00|1669.35|1662.85|1668.42|1661.92|1669.87|1663.37|1666.08|1659.58|898
1615072200000|2021-03-06 23:10:00|1668.41|1661.91|1661.61|1655.11|1668.61|1662.11|1659.12|1652.62|939
1615072500000|2021-03-06 23:15:00|1661.64|1655.14|1664.5|1658|1664.57|1658.07|1660.57|1654.07|787
1615072800000|2021-03-06 23:20:00|1664.49|1657.99|1659.66|1653.16|1664.67|1658.17|1659.61|1653.11|819
1615073100000|2021-03-06 23:25:00|1659.65|1653.15|1662.76|1656.26|1664.04|1657.54|1658.95|1652.45|923
1615073400000|2021-03-06 23:30:00|1662.75|1656.25|1663.48|1656.98|1667.26|1660.76|1662.7|1656.2|862
1615073700000|2021-03-06 23:35:00|1663.42|1656.92|1667.13|1660.63|1667.21|1660.71|1663.42|1656.92|865
1615074000000|2021-03-06 23:40:00|1667.14|1660.64|1670.42|1663.92|1670.42|1663.92|1666.74|1660.24|822
1615074300000|2021-03-06 23:45:00|1670.43|1663.93|1663.28|1656.78|1672.13|1665.63|1661.41|1654.91|1009
1615074600000|2021-03-06 23:50:00|1663.33|1656.83|1661.96|1655.46|1663.44|1656.94|1660.54|1654.04|866
1615074900000|2021-03-06 23:55:00|1661.97|1655.47|1654.76|1648.26|1661.97|1655.47|1651.9|1645.4|874
1615075200000|2021-03-07 00:00:00|1654.74|1648.24|1666.82|1660.32|1668.67|1662.17|1654.67|1648.17|1071
1615075500000|2021-03-07 00:05:00|1666.66|1660.16|1671.15|1664.65|1672.52|1666.02|1666.47|1659.97|1009
1615075800000|2021-03-07 00:10:00|1671.12|1664.62|1682.96|1676.46|1683.11|1676.61|1671.12|1664.62|945
1615076100000|2021-03-07 00:15:00|1683.15|1676.65|1686.44|1679.94|1686.89|1680.39|1677.08|1670.58|1046
1615076400000|2021-03-07 00:20:00|1686.43|1679.93|1689.71|1683.21|1690.33|1683.83|1686.43|1679.93|935
1615076700000|2021-03-07 00:25:00|1689.69|1683.19|1684.55|1678.05|1689.71|1683.21|1681.7|1675.2|996
1615077000000|2021-03-07 00:30:00|1684.54|1678.04|1681.65|1675.15|1686.5|1680|1680.75|1674.25|768
1615077300000|2021-03-07 00:35:00|1681.63|1675.13|1677.5|1671|1682.52|1676.02|1675.4|1668.9|864
1615077600000|2021-03-07 00:40:00|1677.51|1671.01|1668.38|1661.88|1677.62|1671.12|1668.22|1661.72|970
1615077900000|2021-03-07 00:45:00|1668.29|1661.79|1668.38|1661.88|1670.69|1664.19|1664.76|1658.26|963
1615078200000|2021-03-07 00:50:00|1668.41|1661.91|1670.88|1664.38|1671.45|1664.95|1666.34|1659.84|915
1615078500000|2021-03-07 00:55:00|1670.87|1664.37|1675.55|1669.05|1675.63|1669.13|1669.95|1663.45|704
1615078800000|2021-03-07 01:00:00|1675.57|1669.07|1679|1672.5|1682.11|1675.61|1675.45|1668.95|774
1615079100000|2021-03-07 01:05:00|1679.11|1672.61|1671.55|1665.05|1679.77|1673.27|1670.16|1663.66|847
1615079400000|2021-03-07 01:10:00|1671.56|1665.06|1672.34|1665.84|1673.87|1667.37|1670.35|1663.85|715
1615079700000|2021-03-07 01:15:00|1672.3|1665.8|1667.84|1661.34|1673.47|1666.97|1666.64|1660.14|885
1615080000000|2021-03-07 01:20:00|1667.73|1661.23|1669.33|1662.83|1672.56|1666.06|1667.45|1660.95|883
1615080300000|2021-03-07 01:25:00|1669.24|1662.74|1666.9|1660.4|1670.28|1663.78|1665.25|1658.75|916
1615080600000|2021-03-07 01:30:00|1666.88|1660.38|1669.84|1663.34|1672.29|1665.79|1666.88|1660.38|890
1615080900000|2021-03-07 01:35:00|1669.82|1663.32|1677.34|1670.84|1677.77|1671.27|1669.78|1663.28|939
1615081200000|2021-03-07 01:40:00|1677.24|1670.74|1674.51|1668.01|1677.41|1670.91|1673.14|1666.64|972
1615081500000|2021-03-07 01:45:00|1674.48|1667.98|1661.71|1655.21|1675.11|1668.61|1661.09|1654.59|1002
1615081800000|2021-03-07 01:50:00|1661.77|1655.27|1653.96|1647.46|1665.73|1659.23|1651.6|1645.1|1032
1615082100000|2021-03-07 01:55:00|1653.94|1647.44|1646.15|1639.65|1656.2|1649.7|1642.75|1636.25|1052
1615082400000|2021-03-07 02:00:00|1646.17|1639.67|1651.75|1645.25|1651.75|1645.25|1645.21|1638.71|982
1615082700000|2021-03-07 02:05:00|1651.8|1645.3|1651.79|1645.29|1653.02|1646.52|1648.7|1642.2|877
1615083000000|2021-03-07 02:10:00|1651.8|1645.3|1659.62|1653.12|1659.63|1653.13|1651.8|1645.3|819
1615083300000|2021-03-07 02:15:00|1659.57|1653.07|1663.28|1656.78|1665.86|1659.36|1658.93|1652.43|729
1615083600000|2021-03-07 02:20:00|1663.4|1656.9|1669.29|1662.79|1673.15|1666.65|1662.92|1656.42|955
1615083900000|2021-03-07 02:25:00|1669.36|1662.86|1662.42|1655.92|1669.36|1662.86|1661.91|1655.41|1027
1615084200000|2021-03-07 02:30:00|1662.53|1656.03|1666.25|1659.75|1669.5|1663|1662.42|1655.92|1007
1615084500000|2021-03-07 02:35:00|1666.26|1659.76|1664.5|1658|1669.6|1663.1|1664.44|1657.94|953
1615084800000|2021-03-07 02:40:00|1664.49|1657.99|1659.92|1653.42|1665.17|1658.67|1659.67|1653.17|848
1615085100000|2021-03-07 02:45:00|1659.91|1653.41|1659.96|1653.46|1664.67|1658.17|1657.85|1651.35|798
1615085400000|2021-03-07 02:50:00|1660.01|1653.51|1657.59|1651.09|1661.38|1654.88|1657.03|1650.53|831
1615085700000|2021-03-07 02:55:00|1657.63|1651.13|1659.83|1653.33|1660.7|1654.2|1657.25|1650.75|833
1615086000000|2021-03-07 03:00:00|1659.82|1653.32|1664.46|1657.96|1665.22|1658.72|1659.82|1653.32|890
1615086300000|2021-03-07 03:05:00|1664.45|1657.95|1665.78|1659.28|1668.51|1662.01|1664.33|1657.83|956
1615086600000|2021-03-07 03:10:00|1665.82|1659.32|1656.07|1649.57|1666.29|1659.79|1655.76|1649.26|942
1615086900000|2021-03-07 03:15:00|1656.08|1649.58|1660.56|1654.06|1661.15|1654.65|1656.04|1649.54|863
1615087200000|2021-03-07 03:20:00|1660.54|1654.04|1663.57|1657.07|1663.76|1657.26|1660.54|1654.04|721
1615087500000|2021-03-07 03:25:00|1663.59|1657.09|1662.95|1656.45|1663.92|1657.42|1660.26|1653.76|792
1615087800000|2021-03-07 03:30:00|1662.93|1656.43|1659.56|1653.06|1664.3|1657.8|1659.23|1652.73|830
1615088100000|2021-03-07 03:35:00|1659.51|1653.01|1659.73|1653.23|1663.07|1656.57|1659.44|1652.94|876
1615088400000|2021-03-07 03:40:00|1659.76|1653.26|1661.27|1654.77|1662|1655.5|1657.27|1650.77|820
1615088700000|2021-03-07 03:45:00|1661.34|1654.84|1658.87|1652.37|1662.68|1656.18|1657.19|1650.69|883
1615089000000|2021-03-07 03:50:00|1658.82|1652.32|1651.21|1644.71|1658.99|1652.49|1650.38|1643.88|994
1615089300000|2021-03-07 03:55:00|1651.19|1644.69|1653.68|1647.18|1654.24|1647.74|1647.57|1641.07|946
1615089600000|2021-03-07 04:00:00|1653.71|1647.21|1658.2|1651.7|1658.29|1651.79|1653.64|1647.14|809
1615089900000|2021-03-07 04:05:00|1658.15|1651.65|1657.89|1651.39|1658.61|1652.11|1656.76|1650.26|687
1615090200000|2021-03-07 04:10:00|1657.93|1651.43|1654.93|1648.43|1658.46|1651.96|1654.93|1648.43|765
1615090500000|2021-03-07 04:15:00|1654.87|1648.37|1662.22|1655.72|1662.33|1655.83|1654.59|1648.09|821
1615090800000|2021-03-07 04:20:00|1662.28|1655.78|1655.54|1649.04|1663.94|1657.44|1655.06|1648.56|921
1615091100000|2021-03-07 04:25:00|1655.44|1648.94|1652.29|1645.79|1658.15|1651.65|1651.6|1645.1|913
1615091400000|2021-03-07 04:30:00|1652.3|1645.8|1663.64|1657.14|1663.65|1657.15|1652.12|1645.62|925
1615091700000|2021-03-07 04:35:00|1663.65|1657.15|1660.11|1653.61|1663.74|1657.24|1657.63|1651.13|822
1615092000000|2021-03-07 04:40:00|1660.12|1653.62|1659.87|1653.37|1660.7|1654.2|1657.15|1650.65|802
1615092300000|2021-03-07 04:45:00|1659.55|1653.05|1660.12|1653.62|1662.65|1656.15|1659.37|1652.87|841
1615092600000|2021-03-07 04:50:00|1660.08|1653.58|1660.62|1654.12|1662.07|1655.57|1660.08|1653.58|663
1615092900000|2021-03-07 04:55:00|1660.61|1654.11|1661.16|1654.66|1662.2|1655.7|1660.19|1653.69|790
1615093200000|2021-03-07 05:00:00|1661.15|1654.65|1656.82|1650.32|1662.01|1655.51|1654.69|1648.19|947
1615093500000|2021-03-07 05:05:00|1656.53|1650.03|1654.96|1648.46|1656.87|1650.37|1652.71|1646.21|904
1615093800000|2021-03-07 05:10:00|1654.97|1648.47|1654.08|1647.58|1657.21|1650.71|1653.87|1647.37|884
1615094100000|2021-03-07 05:15:00|1654.09|1647.59|1656.59|1650.09|1657.34|1650.84|1654.02|1647.52|752
1615094400000|2021-03-07 05:20:00|1656.67|1650.17|1660.72|1654.22|1662.52|1656.02|1656.65|1650.15|757
1615094700000|2021-03-07 05:25:00|1660.74|1654.24|1661.94|1655.44|1662.29|1655.79|1659.01|1652.51|805
1615095000000|2021-03-07 05:30:00|1661.98|1655.48|1660.16|1653.66|1662.19|1655.69|1659.06|1652.56|892
1615095300000|2021-03-07 05:35:00|1660.1|1653.6|1670.94|1664.44|1670.94|1664.44|1656.59|1650.09|945
1615095600000|2021-03-07 05:40:00|1670.96|1664.46|1669.96|1663.46|1671.2|1664.7|1666.61|1660.11|997
1615095900000|2021-03-07 05:45:00|1669.95|1663.45|1667.61|1661.11|1671.85|1665.35|1667.03|1660.53|840
1615096200000|2021-03-07 05:50:00|1667.59|1661.09|1667.38|1660.88|1668.37|1661.87|1666.99|1660.49|572
1615096500000|2021-03-07 05:55:00|1667.4|1660.9|1667.81|1661.31|1669.11|1662.61|1667.24|1660.74|532
1615096800000|2021-03-07 06:00:00|1667.83|1661.33|1661.69|1655.19|1670.11|1663.61|1661.68|1655.18|799
1615097100000|2021-03-07 06:05:00|1661.67|1655.17|1658.49|1651.99|1662.58|1656.08|1655.86|1649.36|866
1615097400000|2021-03-07 06:10:00|1658.33|1651.83|1659.05|1652.55|1662.97|1656.47|1658.26|1651.76|806
1615097700000|2021-03-07 06:15:00|1659.04|1652.54|1658.04|1651.54|1659.56|1653.06|1655.38|1648.88|752
1615098000000|2021-03-07 06:20:00|1658.05|1651.55|1659.39|1652.89|1660.83|1654.33|1657.75|1651.25|884
1615098300000|2021-03-07 06:25:00|1659.4|1652.9|1660.9|1654.4|1663.07|1656.57|1659.28|1652.78|806
1615098600000|2021-03-07 06:30:00|1660.99|1654.49|1664.96|1658.46|1666.22|1659.72|1660.99|1654.49|906
1615098900000|2021-03-07 06:35:00|1664.94|1658.44|1668.99|1662.49|1669.83|1663.33|1664.54|1658.04|903
1615099200000|2021-03-07 06:40:00|1669.01|1662.51|1669.95|1663.45|1670.24|1663.74|1667.61|1661.11|794
1615099500000|2021-03-07 06:45:00|1670.06|1663.56|1670.11|1663.61|1672.84|1666.34|1669.51|1663.01|929
1615099800000|2021-03-07 06:50:00|1670.18|1663.68|1670.19|1663.69|1670.68|1664.18|1667.14|1660.64|934
1615100100000|2021-03-07 06:55:00|1670.18|1663.68|1667.08|1660.58|1670.2|1663.7|1666.59|1660.09|830
1615100400000|2021-03-07 07:00:00|1667.19|1660.69|1662.99|1656.49|1670.22|1663.72|1662.21|1655.71|930
1615100700000|2021-03-07 07:05:00|1663|1656.5|1667.54|1661.04|1667.65|1661.15|1662.99|1656.49|819
1615101000000|2021-03-07 07:10:00|1667.59|1661.09|1672.37|1665.87|1672.55|1666.05|1666.68|1660.18|817
1615101300000|2021-03-07 07:15:00|1672.31|1665.81|1668.56|1662.06|1672.85|1666.35|1667.72|1661.22|792
1615101600000|2021-03-07 07:20:00|1668.63|1662.13|1670.15|1663.65|1673.06|1666.56|1668.26|1661.76|839
1615101900000|2021-03-07 07:25:00|1670.16|1663.66|1682.13|1675.63|1682.13|1675.63|1670|1663.5|814
1615102200000|2021-03-07 07:30:00|1682.12|1675.62|1678.01|1671.51|1685.31|1678.81|1677.52|1671.02|978
1615102500000|2021-03-07 07:35:00|1678|1671.5|1678.59|1672.09|1679.03|1672.53|1675.97|1669.47|851
1615102800000|2021-03-07 07:40:00|1678.55|1672.05|1676.84|1670.34|1678.79|1672.29|1676.73|1670.23|749
1615103100000|2021-03-07 07:45:00|1676.83|1670.33|1681.76|1675.26|1681.77|1675.27|1676.82|1670.32|806
1615103400000|2021-03-07 07:50:00|1681.75|1675.25|1681.88|1675.38|1682.08|1675.58|1679.99|1673.49|769
1615103700000|2021-03-07 07:55:00|1681.9|1675.4|1689.02|1682.52|1690.53|1684.03|1681.78|1675.28|954
1615104000000|2021-03-07 08:00:00|1688.96|1682.46|1692.59|1686.09|1693.43|1686.93|1685.3|1678.8|1073
1615104300000|2021-03-07 08:05:00|1692.6|1686.1|1690.73|1684.23|1698.33|1691.83|1690.72|1684.22|1064
1615104600000|2021-03-07 08:10:00|1690.69|1684.19|1686.4|1679.9|1693.19|1686.69|1684.71|1678.21|1048
1615104900000|2021-03-07 08:15:00|1686.47|1679.97|1686.46|1679.96|1687.68|1681.18|1682.95|1676.45|1067
1615105200000|2021-03-07 08:20:00|1687.22|1680.72|1683.34|1676.84|1690.72|1684.22|1683.34|1676.84|1049
1615105500000|2021-03-07 08:25:00|1683.39|1676.89|1680.98|1674.48|1684.87|1678.37|1680.98|1674.48|964
1615105800000|2021-03-07 08:30:00|1680.97|1674.47|1683.47|1676.97|1684.46|1677.96|1679.9|1673.4|865
1615106100000|2021-03-07 08:35:00|1683.5|1677|1683.76|1677.26|1685.99|1679.49|1682.42|1675.92|934
1615106400000|2021-03-07 08:40:00|1683.77|1677.27|1682.36|1675.86|1684.97|1678.47|1682.36|1675.86|893
1615106700000|2021-03-07 08:45:00|1682.35|1675.85|1677.61|1671.11|1682.7|1676.2|1675.94|1669.44|891
1615107000000|2021-03-07 08:50:00|1677.57|1671.07|1678.44|1671.94|1680.97|1674.47|1677.51|1671.01|896
1615107300000|2021-03-07 08:55:00|1678.39|1671.89|1672.18|1665.68|1678.41|1671.91|1670.86|1664.36|894
1615107600000|2021-03-07 09:00:00|1672.12|1665.62|1677.34|1670.84|1677.78|1671.28|1672.06|1665.56|879
1615107900000|2021-03-07 09:05:00|1677.35|1670.85|1676.51|1670.01|1677.35|1670.85|1674.45|1667.95|932
1615108200000|2021-03-07 09:10:00|1676.56|1670.06|1679.76|1673.26|1680.98|1674.48|1676.31|1669.81|913
1615108500000|2021-03-07 09:15:00|1679.77|1673.27|1681.1|1674.6|1682.47|1675.97|1678.4|1671.9|987
1615108800000|2021-03-07 09:20:00|1681.09|1674.59|1684.95|1678.45|1687.28|1680.78|1679.88|1673.38|1043
1615109100000|2021-03-07 09:25:00|1684.97|1678.47|1682.14|1675.64|1686.46|1679.96|1680.79|1674.29|974
1615109400000|2021-03-07 09:30:00|1682.15|1675.65|1677.02|1670.52|1682.15|1675.65|1676.92|1670.42|979
1615109700000|2021-03-07 09:35:00|1676.94|1670.44|1686.04|1679.54|1687.49|1680.99|1676.94|1670.44|1026
1615110000000|2021-03-07 09:40:00|1686.05|1679.55|1687.95|1681.45|1688.12|1681.62|1684.32|1677.82|968
1615110300000|2021-03-07 09:45:00|1687.91|1681.41|1680.91|1674.41|1688|1681.5|1680.62|1674.12|1021
1615110600000|2021-03-07 09:50:00|1680.8|1674.3|1685.74|1679.24|1686.28|1679.78|1680.57|1674.07|991
1615110900000|2021-03-07 09:55:00|1685.65|1679.15|1687.96|1681.46|1688.37|1681.87|1685.14|1678.64|878
1615111200000|2021-03-07 10:00:00|1687.95|1681.45|1684.78|1678.28|1688.31|1681.81|1683|1676.5|977
1615111500000|2021-03-07 10:05:00|1684.77|1678.27|1683.86|1677.36|1686.35|1679.85|1683.38|1676.88|903
1615111800000|2021-03-07 10:10:00|1683.94|1677.44|1688.18|1681.68|1688.18|1681.68|1683.86|1677.36|885
1615112100000|2021-03-07 10:15:00|1688.19|1681.69|1686.6|1680.1|1689.32|1682.82|1685.14|1678.64|765
1615112400000|2021-03-07 10:20:00|1686.59|1680.09|1689.2|1682.7|1689.3|1682.8|1686.53|1680.03|731
1615112700000|2021-03-07 10:25:00|1689.27|1682.77|1687.25|1680.75|1692.91|1686.41|1686.21|1679.71|946
1615113000000|2021-03-07 10:30:00|1687.27|1680.77|1680.65|1674.15|1688.28|1681.78|1679.91|1673.41|894
1615113300000|2021-03-07 10:35:00|1680.67|1674.17|1679.06|1672.56|1682.79|1676.29|1678.97|1672.47|942
1615113600000|2021-03-07 10:40:00|1679.05|1672.55|1674.57|1668.07|1679.53|1673.03|1674.31|1667.81|989
1615113900000|2021-03-07 10:45:00|1674.54|1668.04|1678.9|1672.4|1679.67|1673.17|1674.37|1667.87|976
1615114200000|2021-03-07 10:50:00|1678.89|1672.39|1678.01|1671.51|1680.55|1674.05|1677.24|1670.74|758
1615114500000|2021-03-07 10:55:00|1678.03|1671.53|1679.14|1672.64|1679.51|1673.01|1676.73|1670.23|984
1615114800000|2021-03-07 11:00:00|1679.17|1672.67|1668.65|1662.15|1679.18|1672.68|1668.53|1662.03|898
1615115100000|2021-03-07 11:05:00|1668.69|1662.19|1668.45|1661.95|1670.5|1664|1666.57|1660.07|1006
1615115400000|2021-03-07 11:10:00|1668.6|1662.1|1672.99|1666.49|1673.78|1667.28|1668.52|1662.02|853
1615115700000|2021-03-07 11:15:00|1673.02|1666.52|1672.55|1666.05|1675.4|1668.9|1672.35|1665.85|993
1615116000000|2021-03-07 11:20:00|1672.54|1666.04|1675.01|1668.51|1675.07|1668.57|1672.17|1665.67|897
1615116300000|2021-03-07 11:25:00|1675.04|1668.54|1677.13|1670.63|1678.44|1671.94|1674.84|1668.34|999
1615116600000|2021-03-07 11:30:00|1676.99|1670.49|1681.46|1674.96|1681.69|1675.19|1676.8|1670.3|932
1615116900000|2021-03-07 11:35:00|1681.48|1674.98|1681.93|1675.43|1683.31|1676.81|1679.9|1673.4|1001
1615117200000|2021-03-07 11:40:00|1681.89|1675.39|1683.53|1677.03|1683.54|1677.04|1679.71|1673.21|722
1615117500000|2021-03-07 11:45:00|1683.51|1677.01|1679.35|1672.85|1683.65|1677.15|1679.35|1672.85|861
1615117800000|2021-03-07 11:50:00|1679.36|1672.86|1679.95|1673.45|1680.05|1673.55|1674.76|1668.26|900
1615118100000|2021-03-07 11:55:00|1679.93|1673.43|1681.77|1675.27|1682.07|1675.57|1679.44|1672.94|722
1615118400000|2021-03-07 12:00:00|1681.78|1675.28|1681.14|1674.64|1681.83|1675.33|1679.81|1673.31|846
1615118700000|2021-03-07 12:05:00|1681.16|1674.66|1675.33|1668.83|1682.65|1676.15|1675.07|1668.57|859
1615119000000|2021-03-07 12:10:00|1675.31|1668.81|1676.7|1670.2|1677.26|1670.76|1673.34|1666.84|870
1615119300000|2021-03-07 12:15:00|1676.72|1670.22|1670.97|1664.47|1676.74|1670.24|1670.32|1663.82|910
1615119600000|2021-03-07 12:20:00|1671|1664.5|1663.74|1657.24|1671.73|1665.23|1663.41|1656.91|979
1615119900000|2021-03-07 12:25:00|1663.72|1657.22|1665.28|1658.78|1666.94|1660.44|1663.29|1656.79|961
1615120200000|2021-03-07 12:30:00|1665.27|1658.77|1668.74|1662.24|1668.99|1662.49|1665.27|1658.77|880
1615120500000|2021-03-07 12:35:00|1668.77|1662.27|1670.2|1663.7|1672.53|1666.03|1668.75|1662.25|855
1615120800000|2021-03-07 12:40:00|1670.21|1663.71|1671.85|1665.35|1673.5|1667|1670.07|1663.57|880
1615121100000|2021-03-07 12:45:00|1671.82|1665.32|1671.6|1665.1|1672.25|1665.75|1669.6|1663.1|828
1615121400000|2021-03-07 12:50:00|1671.65|1665.15|1676.03|1669.53|1676.21|1669.71|1671.33|1664.83|949
1615121700000|2021-03-07 12:55:00|1676.01|1669.51|1673.68|1667.18|1676.22|1669.72|1672.51|1666.01|799
1615122000000|2021-03-07 13:00:00|1673.7|1667.2|1667.82|1661.32|1673.7|1667.2|1667.6|1661.1|842
1615122300000|2021-03-07 13:05:00|1667.88|1661.38|1668.67|1662.17|1668.97|1662.47|1666.51|1660.01|834
1615122600000|2021-03-07 13:10:00|1668.66|1662.16|1667.71|1661.21|1672.05|1665.55|1667.16|1660.66|924
1615122900000|2021-03-07 13:15:00|1667.73|1661.23|1661.13|1654.63|1670.15|1663.65|1661.01|1654.51|918
1615123200000|2021-03-07 13:20:00|1661.16|1654.66|1662.48|1655.98|1665.49|1658.99|1661.07|1654.57|981
1615123500000|2021-03-07 13:25:00|1662.71|1656.21|1667.83|1661.33|1668.38|1661.88|1662.64|1656.14|912
1615123800000|2021-03-07 13:30:00|1667.8|1661.3|1663.1|1656.6|1668.81|1662.31|1663.1|1656.6|949
1615124100000|2021-03-07 13:35:00|1663.12|1656.62|1664.67|1658.17|1664.67|1658.17|1661.71|1655.21|781
1615124400000|2021-03-07 13:40:00|1664.68|1658.18|1670.86|1664.36|1671.05|1664.55|1663.28|1656.78|736
1615124700000|2021-03-07 13:45:00|1670.78|1664.28|1667.37|1660.87|1671.03|1664.53|1665.4|1658.9|884
1615125000000|2021-03-07 13:50:00|1667.36|1660.86|1669.11|1662.61|1669.72|1663.22|1665.71|1659.21|805
1615125300000|2021-03-07 13:55:00|1669.12|1662.62|1667.76|1661.26|1670.52|1664.02|1666.71|1660.21|890
1615125600000|2021-03-07 14:00:00|1667.77|1661.27|1666.33|1659.83|1667.8|1661.3|1661.29|1654.79|865
1615125900000|2021-03-07 14:05:00|1666.24|1659.74|1679.97|1673.47|1681.85|1675.35|1666.24|1659.74|1037
1615126200000|2021-03-07 14:10:00|1679.95|1673.45|1668.66|1662.16|1679.96|1673.46|1668.3|1661.8|1025
1615126500000|2021-03-07 14:15:00|1668.63|1662.13|1657.14|1650.64|1669.22|1662.72|1655.69|1649.19|1090
1615126800000|2021-03-07 14:20:00|1656.91|1650.41|1643.72|1637.22|1657.27|1650.77|1640.96|1634.46|1057
1615127100000|2021-03-07 14:25:00|1643.7|1637.2|1648.16|1641.66|1648.16|1641.66|1636.47|1629.97|1095
1615127400000|2021-03-07 14:30:00|1648.07|1641.57|1650.07|1643.57|1651.68|1645.18|1644.98|1638.48|1035
1615127700000|2021-03-07 14:35:00|1650.05|1643.55|1647.8|1641.3|1653.27|1646.77|1646.35|1639.85|1032
1615128000000|2021-03-07 14:40:00|1647.79|1641.29|1648.9|1642.4|1650.89|1644.39|1647.66|1641.16|947
1615128300000|2021-03-07 14:45:00|1648.93|1642.43|1653.17|1646.67|1655.41|1648.91|1648.82|1642.32|921
1615128600000|2021-03-07 14:50:00|1653.19|1646.69|1655.36|1648.86|1655.62|1649.12|1652.99|1646.49|876
1615128900000|2021-03-07 14:55:00|1655.39|1648.89|1653.09|1646.59|1655.73|1649.23|1650.89|1644.39|869
1615129200000|2021-03-07 15:00:00|1653.2|1646.7|1646.28|1639.78|1653.33|1646.83|1646.22|1639.72|951
1615129500000|2021-03-07 15:05:00|1646.29|1639.79|1650.49|1643.99|1650.52|1644.02|1642.7|1636.2|943
1615129800000|2021-03-07 15:10:00|1650.53|1644.03|1651.16|1644.66|1651.32|1644.82|1646.68|1640.18|874
1615130100000|2021-03-07 15:15:00|1651.15|1644.65|1655.99|1649.49|1657.17|1650.67|1650.72|1644.22|854
1615130400000|2021-03-07 15:20:00|1655.97|1649.47|1651.7|1645.2|1655.97|1649.47|1650.39|1643.89|839
1615130700000|2021-03-07 15:25:00|1651.96|1645.46|1646.34|1639.84|1652.04|1645.54|1646.34|1639.84|889
1615131000000|2021-03-07 15:30:00|1646.31|1639.81|1650.99|1644.49|1651.26|1644.76|1645.5|1639|928
1615131300000|2021-03-07 15:35:00|1650.92|1644.42|1645.69|1639.19|1650.98|1644.48|1645.69|1639.19|831
1615131600000|2021-03-07 15:40:00|1645.68|1639.18|1642.43|1635.93|1645.68|1639.18|1638.97|1632.47|974
1615131900000|2021-03-07 15:45:00|1642.36|1635.86|1646.56|1640.06|1648.81|1642.31|1642.34|1635.84|981
1615132200000|2021-03-07 15:50:00|1646.55|1640.05|1651.99|1645.49|1653.37|1646.87|1646.55|1640.05|846
1615132500000|2021-03-07 15:55:00|1652.05|1645.55|1654.22|1647.72|1654.35|1647.85|1649.76|1643.26|849
1615132800000|2021-03-07 16:00:00|1654.39|1647.89|1665.26|1658.76|1665.45|1658.95|1654.39|1647.89|1047
1615133100000|2021-03-07 16:05:00|1665.3|1658.8|1666.82|1660.32|1669.43|1662.93|1662.64|1656.14|965
1615133400000|2021-03-07 16:10:00|1667.15|1660.65|1669.85|1663.35|1671.59|1665.09|1665.08|1658.58|997
1615133700000|2021-03-07 16:15:00|1669.86|1663.36|1670.77|1664.27|1672.4|1665.9|1668.9|1662.4|1001
1615134000000|2021-03-07 16:20:00|1670.43|1663.93|1664.49|1657.99|1670.53|1664.03|1664.35|1657.85|957
1615134300000|2021-03-07 16:25:00|1664.56|1658.06|1662.75|1656.25|1665.18|1658.68|1661.72|1655.22|840
1615134600000|2021-03-07 16:30:00|1662.76|1656.26|1671.17|1664.67|1671.18|1664.68|1662.53|1656.03|1033
1615134900000|2021-03-07 16:35:00|1671.14|1664.64|1671.56|1665.06|1673.97|1667.47|1669.76|1663.26|962
1615135200000|2021-03-07 16:40:00|1671.58|1665.08|1674.84|1668.34|1676.42|1669.92|1671.43|1664.93|1026
1615135500000|2021-03-07 16:45:00|1674.93|1668.43|1679.59|1673.09|1680.24|1673.74|1673.39|1666.89|1041
1615135800000|2021-03-07 16:50:00|1679.63|1673.13|1672.69|1666.19|1679.85|1673.35|1672.59|1666.09|974
1615136100000|2021-03-07 16:55:00|1672.7|1666.2|1672.48|1665.98|1675.39|1668.89|1671.45|1664.95|1024
1615136400000|2021-03-07 17:00:00|1672.49|1665.99|1671.94|1665.44|1674.17|1667.67|1667|1660.5|1002
1615136700000|2021-03-07 17:05:00|1671.96|1665.46|1671.35|1664.85|1673.11|1666.61|1670.53|1664.03|903
1615137000000|2021-03-07 17:10:00|1671.37|1664.87|1671.39|1664.89|1672.03|1665.53|1669.45|1662.95|938
1615137300000|2021-03-07 17:15:00|1671.46|1664.96|1672.15|1665.65|1674.21|1667.71|1671.19|1664.69|930
1615137600000|2021-03-07 17:20:00|1672.14|1665.64|1672.83|1666.33|1673.87|1667.37|1671.61|1665.11|915
1615137900000|2021-03-07 17:25:00|1672.85|1666.35|1674.46|1667.96|1674.8|1668.3|1672.35|1665.85|878
1615138200000|2021-03-07 17:30:00|1674.34|1667.84|1675.11|1668.61|1675.56|1669.06|1672.54|1666.04|895
1615138500000|2021-03-07 17:35:00|1675.1|1668.6|1677.24|1670.74|1681.87|1675.37|1674.47|1667.97|943
1615138800000|2021-03-07 17:40:00|1677.18|1670.68|1674.76|1668.26|1677.49|1670.99|1673.96|1667.46|860
1615139100000|2021-03-07 17:45:00|1674.74|1668.24|1674.29|1667.79|1674.79|1668.29|1672.46|1665.96|881
1615139400000|2021-03-07 17:50:00|1674.28|1667.78|1673.81|1667.31|1674.49|1667.99|1670.24|1663.74|946
1615139700000|2021-03-07 17:55:00|1673.98|1667.48|1678.91|1672.41|1678.99|1672.49|1673.07|1666.57|992
1615140000000|2021-03-07 18:00:00|1678.92|1672.42|1674.57|1668.07|1679.1|1672.6|1672.18|1665.68|956
1615140300000|2021-03-07 18:05:00|1674.54|1668.04|1673.53|1667.03|1677.45|1670.95|1672.08|1665.58|849
1615140600000|2021-03-07 18:10:00|1673.61|1667.11|1676.14|1669.64|1676.73|1670.23|1673.09|1666.59|905
1615140900000|2021-03-07 18:15:00|1676.16|1669.66|1672.05|1665.55|1677.47|1670.97|1671.08|1664.58|872
1615141200000|2021-03-07 18:20:00|1672.07|1665.57|1671.36|1664.86|1674.42|1667.92|1670|1663.5|1006
1615141500000|2021-03-07 18:25:00|1671.38|1664.88|1667.79|1661.29|1671.43|1664.93|1665.12|1658.62|994
1615141800000|2021-03-07 18:30:00|1667.81|1661.31|1668.89|1662.39|1671.22|1664.72|1667.58|1661.08|836
1615142100000|2021-03-07 18:35:00|1668.82|1662.32|1667.85|1661.35|1669.91|1663.41|1667.5|1661|846
1615142400000|2021-03-07 18:40:00|1667.84|1661.34|1669.1|1662.6|1670.44|1663.94|1667.74|1661.24|859
1615142700000|2021-03-07 18:45:00|1669.07|1662.57|1669.55|1663.05|1671.01|1664.51|1667.35|1660.85|928
1615143000000|2021-03-07 18:50:00|1669.58|1663.08|1660.97|1654.47|1669.58|1663.08|1660.51|1654.01|937
1615143300000|2021-03-07 18:55:00|1661|1654.5|1659.15|1652.65|1662.85|1656.35|1658.73|1652.23|914
1615143600000|2021-03-07 19:00:00|1659.12|1652.62|1647.94|1641.44|1659.28|1652.78|1647.93|1641.43|1028
1615143900000|2021-03-07 19:05:00|1647.97|1641.47|1652.66|1646.16|1652.77|1646.27|1646.87|1640.37|1016
1615144200000|2021-03-07 19:10:00|1652.64|1646.14|1646.51|1640.01|1653.08|1646.58|1646.51|1640.01|976
1615144500000|2021-03-07 19:15:00|1646.57|1640.07|1652.68|1646.18|1652.86|1646.36|1645.05|1638.55|1024
1615144800000|2021-03-07 19:20:00|1652.69|1646.19|1652.48|1645.98|1653.78|1647.28|1650.65|1644.15|911
1615145100000|2021-03-07 19:25:00|1652.5|1646|1655.04|1648.54|1656.22|1649.72|1652.1|1645.6|781
1615145400000|2021-03-07 19:30:00|1654.87|1648.37|1656.84|1650.34|1659.38|1652.88|1654.32|1647.82|861
1615145700000|2021-03-07 19:35:00|1656.74|1650.24|1657.7|1651.2|1658.11|1651.61|1653.87|1647.37|803
1615146000000|2021-03-07 19:40:00|1657.62|1651.12|1660.43|1653.93|1660.45|1653.95|1656.99|1650.49|809
1615146300000|2021-03-07 19:45:00|1660.45|1653.95|1659.42|1652.92|1660.45|1653.95|1656.64|1650.14|718
1615146600000|2021-03-07 19:50:00|1659.43|1652.93|1657.72|1651.22|1660.09|1653.59|1656.42|1649.92|866
1615146900000|2021-03-07 19:55:00|1657.77|1651.27|1661.59|1655.09|1665.56|1659.06|1657.48|1650.98|986
1615147200000|2021-03-07 20:00:00|1661.62|1655.12|1650.76|1644.26|1661.62|1655.12|1648.12|1641.62|1009
1615147500000|2021-03-07 20:05:00|1650.6|1644.1|1640.49|1633.99|1651.35|1644.85|1640.13|1633.63|1097
1615147800000|2021-03-07 20:10:00|1640.3|1633.8|1638.35|1631.85|1642.09|1635.59|1637.36|1630.86|1087
1615148100000|2021-03-07 20:15:00|1638.4|1631.9|1641.79|1635.29|1642.12|1635.62|1637.74|1631.24|1026
1615148400000|2021-03-07 20:20:00|1641.78|1635.28|1644.89|1638.39|1645.24|1638.74|1640.49|1633.99|914
1615148700000|2021-03-07 20:25:00|1644.91|1638.41|1641.09|1634.59|1644.91|1638.41|1639.13|1632.63|909
1615149000000|2021-03-07 20:30:00|1641.15|1634.65|1646.81|1640.31|1647.28|1640.78|1641.15|1634.65|935
1615149300000|2021-03-07 20:35:00|1646.78|1640.28|1646.89|1640.39|1651.88|1645.38|1646.05|1639.55|1043
1615149600000|2021-03-07 20:40:00|1646.93|1640.43|1649.75|1643.25|1650.99|1644.49|1646.25|1639.75|1017
1615149900000|2021-03-07 20:45:00|1649.74|1643.24|1650.78|1644.28|1652.95|1646.45|1647.61|1641.11|1002
1615150200000|2021-03-07 20:50:00|1650.82|1644.32|1656.61|1648.61|1656.72|1648.72|1650.78|1644.28|880
1615150500000|2021-03-07 20:55:00|1656.91|1648.91|1654.12|1646.12|1658.42|1650.42|1653.94|1645.94|832
1615150800000|2021-03-07 21:00:00|1654.13|1646.13|1653.8|1645.8|1654.61|1646.61|1652.61|1644.61|831
1615151100000|2021-03-07 21:05:00|1653.79|1645.79|1657.3|1649.3|1657.62|1649.62|1652.72|1644.72|778
1615151400000|2021-03-07 21:10:00|1657.29|1649.29|1653.04|1645.04|1658.86|1650.86|1652.32|1644.32|944
1615151700000|2021-03-07 21:15:00|1652.97|1644.97|1656.81|1648.81|1657.36|1649.36|1652.66|1644.66|917
1615152000000|2021-03-07 21:20:00|1656.76|1648.76|1663.05|1655.05|1663.87|1655.87|1656.69|1648.69|1032
1615152300000|2021-03-07 21:25:00|1663.03|1655.03|1661.7|1653.7|1664.34|1656.34|1661.7|1653.7|837
1615152600000|2021-03-07 21:30:00|1661.68|1653.68|1662.66|1654.66|1663.36|1655.36|1661.1|1653.1|682
1615152900000|2021-03-07 21:35:00|1662.67|1654.67|1668.53|1660.53|1669.64|1661.64|1662.5|1654.5|706
1615153200000|2021-03-07 21:40:00|1668.52|1660.52|1665.52|1657.52|1670.04|1662.04|1665|1657|735
1615153500000|2021-03-07 21:45:00|1665.53|1657.53|1663.86|1655.86|1668.01|1660.01|1663.38|1655.38|731
1615153800000|2021-03-07 21:50:00|1663.85|1655.85|1666.32|1658.32|1666.79|1658.79|1662.69|1654.69|916
1615154100000|2021-03-07 21:55:00|1666.28|1658.28|1668.87|1660.87|1668.88|1660.88|1666.2|1658.2|671
1615154400000|2021-03-07 22:00:00|1668.86|1660.86|1668.82|1660.82|1669.12|1661.12|1667.03|1659.03|517
1615154700000|2021-03-07 22:05:00|1668.83|1660.83|1669.46|1661.46|1670.58|1662.58|1667.96|1659.96|408
1615155000000|2021-03-07 22:10:00|1669.47|1661.47|1672.03|1664.03|1672.28|1664.28|1668.98|1660.98|449
1615155300000|2021-03-07 22:15:00|1672.04|1664.04|1676.4|1668.4|1676.54|1668.54|1671.98|1663.98|352
1615155600000|2021-03-07 22:20:00|1676.29|1668.29|1674.14|1667.64|1676.29|1668.39|1673.58|1666.19|383
1615155900000|2021-03-07 22:25:00|1674.04|1667.54|1677.97|1671.47|1677.99|1671.49|1673.75|1667.25|433
1615156200000|2021-03-07 22:30:00|1677.98|1671.48|1683.97|1677.47|1683.98|1677.48|1677.98|1671.48|245
1615156500000|2021-03-07 22:35:00|1684.14|1677.64|1686.74|1680.24|1687.85|1681.35|1681.87|1675.37|665
1615156800000|2021-03-07 22:40:00|1686.69|1680.19|1687.35|1680.85|1688.5|1682|1685.65|1679.15|686
1615157100000|2021-03-07 22:45:00|1687.34|1680.84|1685.64|1679.14|1688.53|1682.03|1685.64|1679.14|609
1615157400000|2021-03-07 22:50:00|1685.67|1679.17|1683.92|1677.42|1686.53|1680.03|1683.56|1677.06|601
1615157700000|2021-03-07 22:55:00|1683.89|1677.39|1682.74|1676.24|1683.93|1677.43|1680.1|1673.6|551
1615158000000|2021-03-07 23:00:00|1682.73|1676.23|1686.01|1679.51|1686.08|1679.58|1682.45|1675.95|805
1615158300000|2021-03-07 23:05:00|1685.95|1679.45|1691.22|1684.72|1691.22|1684.72|1685.13|1678.63|614
1615158600000|2021-03-07 23:10:00|1691.29|1684.79|1696.36|1689.86|1697.66|1691.16|1691.27|1684.77|930
1615158900000|2021-03-07 23:15:00|1696.4|1689.9|1695.05|1688.55|1698.87|1692.37|1693.39|1686.89|830
1615159200000|2021-03-07 23:20:00|1695.06|1688.56|1702.02|1695.52|1702.08|1695.58|1694.11|1687.61|713
1615159500000|2021-03-07 23:25:00|1702.16|1695.66|1718.66|1712.16|1720.28|1713.78|1701.97|1695.47|988
1615159800000|2021-03-07 23:30:00|1718.71|1712.21|1725.31|1718.81|1725.43|1718.93|1711.8|1705.3|1006
1615160100000|2021-03-07 23:35:00|1725.29|1718.79|1731.9|1725.4|1731.94|1725.44|1720.79|1714.29|1041
1615160400000|2021-03-07 23:40:00|1731.91|1725.41|1731.95|1725.45|1732.94|1726.44|1729.51|1723.01|1028
1615160700000|2021-03-07 23:45:00|1731.99|1725.49|1732.1|1725.6|1732.26|1725.76|1725.26|1718.76|1001
1615161000000|2021-03-07 23:50:00|1732.19|1725.69|1732.89|1726.39|1736.58|1730.08|1731.08|1724.58|999
1615161300000|2021-03-07 23:55:00|1732.67|1726.17|1729.9|1723.4|1733.19|1726.69|1725.03|1718.53|1044
1615161600000|2021-03-08 00:00:00|1729.97|1723.47|1743.41|1736.91|1748.1|1741.6|1729.78|1723.28|1023
1615161900000|2021-03-08 00:05:00|1743.03|1736.53|1737.45|1730.95|1743.88|1737.38|1733.05|1726.55|1058
1615162200000|2021-03-08 00:10:00|1737.46|1730.96|1740.24|1733.74|1746.6|1740.1|1737.37|1730.87|1060
1615162500000|2021-03-08 00:15:00|1740.38|1733.88|1742.23|1735.73|1745.85|1739.35|1740.27|1733.77|1038
1615162800000|2021-03-08 00:20:00|1742.21|1735.71|1743.77|1737.27|1748.31|1741.81|1741.54|1735.04|886
1615163100000|2021-03-08 00:25:00|1743.65|1737.15|1744.52|1738.02|1744.52|1738.02|1741.18|1734.68|853
1615163400000|2021-03-08 00:30:00|1744.53|1738.03|1749.99|1743.49|1751.77|1745.27|1744.24|1737.74|973
1615163700000|2021-03-08 00:35:00|1749.97|1743.47|1751.04|1744.54|1753.7|1747.2|1745.21|1738.71|1028
1615164000000|2021-03-08 00:40:00|1751.16|1744.66|1750|1743.5|1753.11|1746.61|1749.17|1742.67|899
1615164300000|2021-03-08 00:45:00|1749.94|1743.44|1746.25|1739.75|1749.97|1743.47|1741.07|1734.57|1013
1615164600000|2021-03-08 00:50:00|1746.23|1739.73|1743.9|1737.4|1746.46|1739.96|1734.6|1728.1|976
1615164900000|2021-03-08 00:55:00|1743.85|1737.35|1745|1738.5|1747.7|1741.2|1742.68|1736.18|931
1615165200000|2021-03-08 01:00:00|1745.01|1738.51|1748.51|1742.01|1748.71|1742.21|1744.9|1738.4|820
1615165500000|2021-03-08 01:05:00|1748.61|1742.11|1747.61|1741.11|1752.1|1745.6|1747.54|1741.04|858
1615165800000|2021-03-08 01:10:00|1747.46|1740.96|1750.94|1744.44|1752.18|1745.68|1747.26|1740.76|863
1615166100000|2021-03-08 01:15:00|1750.93|1744.43|1745.21|1738.71|1756.49|1749.99|1744.29|1737.79|950
1615166400000|2021-03-08 01:20:00|1745.15|1738.65|1748.46|1741.96|1748.82|1742.32|1744.27|1737.77|883
1615166700000|2021-03-08 01:25:00|1748.42|1741.92|1742.77|1736.27|1749.28|1742.78|1741.79|1735.29|859
1615167000000|2021-03-08 01:30:00|1742.89|1736.39|1737.45|1730.95|1744.11|1737.61|1736.91|1730.41|861
1615167300000|2021-03-08 01:35:00|1737.42|1730.92|1738.71|1732.21|1739.21|1732.71|1734.6|1728.1|873
1615167600000|2021-03-08 01:40:00|1738.73|1732.23|1736.15|1729.65|1740.65|1734.15|1735.6|1729.1|755
1615167900000|2021-03-08 01:45:00|1736.14|1729.64|1740.94|1734.44|1740.95|1734.45|1735.57|1729.07|770
1615168200000|2021-03-08 01:50:00|1740.98|1734.48|1741.15|1734.65|1742.72|1736.22|1738.33|1731.83|741
1615168500000|2021-03-08 01:55:00|1741.14|1734.64|1740.71|1734.21|1741.15|1734.65|1736.74|1730.24|660
1615168800000|2021-03-08 02:00:00|1740.68|1734.18|1739.04|1732.54|1741.81|1735.31|1738.62|1732.12|854
1615169100000|2021-03-08 02:05:00|1739.01|1732.51|1726.41|1719.91|1739.16|1732.66|1726.23|1719.73|932
1615169400000|2021-03-08 02:10:00|1726.42|1719.92|1732.55|1726.05|1732.72|1726.22|1726.12|1719.62|779
1615169700000|2021-03-08 02:15:00|1732.56|1726.06|1730.03|1723.53|1734.53|1728.03|1728.81|1722.31|717
1615170000000|2021-03-08 02:20:00|1730|1723.5|1731.88|1725.38|1736.2|1729.7|1729.96|1723.46|837
1615170300000|2021-03-08 02:25:00|1731.89|1725.39|1719.72|1713.22|1734.4|1727.9|1719.15|1712.65|934
1615170600000|2021-03-08 02:30:00|1719.69|1713.19|1723.12|1716.62|1723.24|1716.74|1715.99|1709.49|946
1615170900000|2021-03-08 02:35:00|1722.93|1716.43|1718.87|1712.37|1726.92|1720.42|1716.24|1709.74|1002
1615171200000|2021-03-08 02:40:00|1718.86|1712.36|1717.74|1711.24|1723.57|1717.07|1716.88|1710.38|983
1615171500000|2021-03-08 02:45:00|1717.68|1711.18|1718.69|1712.19|1720.37|1713.87|1716.36|1709.86|976
1615171800000|2021-03-08 02:50:00|1718.7|1712.2|1722.42|1715.92|1723.97|1717.47|1718.56|1712.06|937
1615172100000|2021-03-08 02:55:00|1722.41|1715.91|1727.04|1720.54|1727.04|1720.54|1721.29|1714.79|859
1615172400000|2021-03-08 03:00:00|1727.36|1720.86|1729.37|1722.87|1731.05|1724.55|1725.55|1719.05|711
1615172700000|2021-03-08 03:05:00|1729.36|1722.86|1726.86|1720.36|1733.02|1726.52|1726.82|1720.32|657
1615173000000|2021-03-08 03:10:00|1726.65|1720.15|1717.75|1711.25|1727.88|1721.38|1716.79|1710.29|791
1615173300000|2021-03-08 03:15:00|1717.62|1711.12|1723.99|1717.49|1727.09|1720.59|1717.31|1710.81|959
1615173600000|2021-03-08 03:20:00|1724|1717.5|1726.52|1720.02|1726.81|1720.31|1723.43|1716.93|807
1615173900000|2021-03-08 03:25:00|1726.56|1720.06|1723.78|1717.28|1731.07|1724.57|1723.78|1717.28|862
1615174200000|2021-03-08 03:30:00|1723.73|1717.23|1727.94|1721.44|1728.89|1722.39|1720.52|1714.02|910
1615174500000|2021-03-08 03:35:00|1727.91|1721.41|1728.68|1722.18|1728.96|1722.46|1727.36|1720.86|654
1615174800000|2021-03-08 03:40:00|1728.77|1722.27|1723.41|1716.91|1728.95|1722.45|1723.38|1716.88|564
1615175100000|2021-03-08 03:45:00|1723.38|1716.88|1727.78|1721.28|1728.23|1721.73|1722.4|1715.9|903
1615175400000|2021-03-08 03:50:00|1727.71|1721.21|1727.08|1720.58|1727.95|1721.45|1725.93|1719.43|603
1615175700000|2021-03-08 03:55:00|1727.07|1720.57|1727.84|1721.34|1729.43|1722.93|1723.78|1717.28|681
1615176000000|2021-03-08 04:00:00|1727.9|1721.4|1718.45|1711.95|1728.02|1721.52|1718.45|1711.95|905
1615176300000|2021-03-08 04:05:00|1718.33|1711.83|1723.26|1716.76|1723.33|1716.83|1715.14|1708.64|929
1615176600000|2021-03-08 04:10:00|1723.35|1716.85|1721.37|1714.87|1726.48|1719.98|1721.28|1714.78|876
1615176900000|2021-03-08 04:15:00|1721.2|1714.7|1718.32|1711.82|1721.2|1714.7|1715.19|1708.69|976
1615177200000|2021-03-08 04:20:00|1718.33|1711.83|1724.1|1717.6|1724.11|1717.61|1718.33|1711.83|912
1615177500000|2021-03-08 04:25:00|1724.11|1717.61|1723.47|1716.97|1725.84|1719.34|1723.47|1716.97|794
1615177800000|2021-03-08 04:30:00|1723.57|1717.07|1725.58|1719.08|1725.58|1719.08|1721.37|1714.87|803
1615178100000|2021-03-08 04:35:00|1725.65|1719.15|1722.04|1715.54|1725.88|1719.38|1721.7|1715.2|890
1615178400000|2021-03-08 04:40:00|1722.01|1715.51|1726.16|1719.66|1727.28|1720.78|1722.01|1715.51|862
1615178700000|2021-03-08 04:45:00|1726.17|1719.67|1733.21|1726.71|1733.64|1727.14|1724.69|1718.19|899
1615179000000|2021-03-08 04:50:00|1733.27|1726.77|1729.43|1722.93|1733.69|1727.19|1729.4|1722.9|850
1615179300000|2021-03-08 04:55:00|1729.44|1722.94|1732.52|1726.02|1733.09|1726.59|1728.09|1721.59|853
1615179600000|2021-03-08 05:00:00|1732.42|1725.92|1736.51|1730.01|1741.21|1734.71|1732.42|1725.92|965
1615179900000|2021-03-08 05:05:00|1736.5|1730|1749.13|1742.63|1751.29|1744.79|1736.5|1730|974
1615180200000|2021-03-08 05:10:00|1749.1|1742.6|1743.01|1736.51|1752.32|1745.82|1741.68|1735.18|1011
1615180500000|2021-03-08 05:15:00|1742.82|1736.32|1744.46|1737.96|1746.6|1740.1|1740.95|1734.45|1000
1615180800000|2021-03-08 05:20:00|1744.5|1738|1741.2|1734.7|1746.07|1739.57|1740.94|1734.44|940
1615181100000|2021-03-08 05:25:00|1741.21|1734.71|1741.81|1735.31|1742.35|1735.85|1738.52|1732.02|733
1615181400000|2021-03-08 05:30:00|1741.96|1735.46|1748.38|1741.88|1750.49|1743.99|1740.34|1733.84|873
1615181700000|2021-03-08 05:35:00|1748.37|1741.87|1745.57|1739.07|1748.37|1741.87|1744.88|1738.38|834
1615182000000|2021-03-08 05:40:00|1745.52|1739.02|1745.88|1739.38|1748.24|1741.74|1745.24|1738.74|666
1615182300000|2021-03-08 05:45:00|1745.89|1739.39|1755.17|1748.67|1755.17|1748.67|1745.78|1739.28|785
1615182600000|2021-03-08 05:50:00|1755.25|1748.75|1753.76|1747.26|1758.25|1751.75|1751.75|1745.25|1019
1615182900000|2021-03-08 05:55:00|1753.74|1747.24|1754.31|1747.81|1754.53|1748.03|1752.59|1746.09|786
1615183200000|2021-03-08 06:00:00|1754.3|1747.8|1753.68|1747.18|1758.03|1751.53|1753.64|1747.14|881
1615183500000|2021-03-08 06:05:00|1753.75|1747.25|1753|1746.5|1753.94|1747.44|1752.26|1745.76|891
1615183800000|2021-03-08 06:10:00|1753.01|1746.51|1744.7|1738.2|1753.06|1746.56|1744.67|1738.17|930
1615184100000|2021-03-08 06:15:00|1744.66|1738.16|1744.68|1738.18|1747.53|1741.03|1741.57|1735.07|866
1615184400000|2021-03-08 06:20:00|1744.7|1738.2|1740.6|1734.1|1744.76|1738.26|1738.87|1732.37|923
1615184700000|2021-03-08 06:25:00|1740.68|1734.18|1743.55|1737.05|1743.75|1737.25|1740.64|1734.14|886
1615185000000|2021-03-08 06:30:00|1743.52|1737.02|1742.9|1736.4|1744.52|1738.02|1741.42|1734.92|751
1615185300000|2021-03-08 06:35:00|1742.91|1736.41|1735.1|1728.6|1743.05|1736.55|1734.77|1728.27|731
1615185600000|2021-03-08 06:40:00|1735.15|1728.65|1733.36|1726.86|1736.17|1729.67|1728.4|1721.9|1013
1615185900000|2021-03-08 06:45:00|1733.35|1726.85|1726.78|1720.28|1733.41|1726.91|1725.17|1718.67|916
1615186200000|2021-03-08 06:50:00|1726.71|1720.21|1721.63|1715.13|1729.12|1722.62|1720.63|1714.13|1028
1615186500000|2021-03-08 06:55:00|1721.64|1715.14|1726|1719.5|1728.97|1722.47|1721.6|1715.1|986
1615186800000|2021-03-08 07:00:00|1726.03|1719.53|1731.34|1724.84|1733.14|1726.64|1724.55|1718.05|981
1615187100000|2021-03-08 07:05:00|1731.37|1724.87|1723|1716.5|1732.68|1726.18|1722.92|1716.42|913
1615187400000|2021-03-08 07:10:00|1722.94|1716.44|1711.22|1704.72|1724.34|1717.84|1710.79|1704.29|1014
1615187700000|2021-03-08 07:15:00|1711.1|1704.6|1696.33|1689.83|1713.04|1706.54|1696.33|1689.83|1091
1615188000000|2021-03-08 07:20:00|1696.27|1689.77|1698.78|1692.28|1700.48|1693.98|1689.57|1683.07|1041
1615188300000|2021-03-08 07:25:00|1698.77|1692.27|1702.31|1695.81|1705.33|1698.83|1696.24|1689.74|1009
1615188600000|2021-03-08 07:30:00|1702.33|1695.83|1704.59|1698.09|1707.43|1700.93|1696.36|1689.86|1034
1615188900000|2021-03-08 07:35:00|1704.42|1697.92|1695.25|1688.75|1705.14|1698.64|1692.62|1686.12|1084
1615189200000|2021-03-08 07:40:00|1695.22|1688.72|1692.73|1686.23|1696.32|1689.82|1687.79|1681.29|1099
1615189500000|2021-03-08 07:45:00|1692.72|1686.22|1698.39|1691.89|1701.22|1694.72|1688.18|1681.68|1029
1615189800000|2021-03-08 07:50:00|1698.32|1691.82|1697.13|1690.63|1699.52|1693.02|1694.59|1688.09|915
1615190100000|2021-03-08 07:55:00|1697.19|1690.69|1694.05|1687.55|1699.06|1692.56|1691.93|1685.43|975
1615190400000|2021-03-08 08:00:00|1694.21|1687.71|1695.6|1689.1|1699.98|1693.48|1691.47|1684.97|1037
1615190700000|2021-03-08 08:05:00|1695.75|1689.25|1690.5|1684|1699.36|1692.86|1689.14|1682.64|959
1615191000000|2021-03-08 08:10:00|1689.6|1683.1|1674.91|1668.41|1691.22|1684.72|1674.35|1667.85|1076
1615191300000|2021-03-08 08:15:00|1674.93|1668.43|1676.9|1670.4|1677.64|1671.14|1671.2|1664.7|1034
1615191600000|2021-03-08 08:20:00|1676.85|1670.35|1682.44|1675.94|1685.3|1678.8|1676.85|1670.35|1038
1615191900000|2021-03-08 08:25:00|1682.46|1675.96|1683.92|1677.42|1687.16|1680.66|1676.52|1670.02|1036
1615192200000|2021-03-08 08:30:00|1683.91|1677.41|1682.49|1675.99|1687.96|1681.46|1680.1|1673.6|1024
1615192500000|2021-03-08 08:35:00|1682.51|1676.01|1682.36|1675.86|1686.54|1680.04|1679.72|1673.22|1002
1615192800000|2021-03-08 08:40:00|1682.41|1675.91|1679.3|1672.8|1683.36|1676.86|1679.29|1672.79|952
1615193100000|2021-03-08 08:45:00|1678.84|1672.34|1679.77|1673.27|1685.25|1678.75|1678.63|1672.13|938
1615193400000|2021-03-08 08:50:00|1679.76|1673.26|1681.87|1675.37|1682.76|1676.26|1676.15|1669.65|935
1615193700000|2021-03-08 08:55:00|1681.88|1675.38|1689.89|1683.39|1690.32|1683.82|1680.16|1673.66|1025
1615194000000|2021-03-08 09:00:00|1689.94|1683.44|1696.69|1690.19|1698.43|1691.93|1689.94|1683.44|979
1615194300000|2021-03-08 09:05:00|1696.72|1690.22|1690.3|1683.8|1697.95|1691.45|1688.21|1681.71|956
1615194600000|2021-03-08 09:10:00|1690.31|1683.81|1687.16|1680.66|1692.66|1686.16|1683.86|1677.36|919
1615194900000|2021-03-08 09:15:00|1687.11|1680.61|1679.11|1672.61|1689.23|1682.73|1678.17|1671.67|990
1615195200000|2021-03-08 09:20:00|1679.1|1672.6|1679.53|1673.03|1683.17|1676.67|1678.51|1672.01|949
1615195500000|2021-03-08 09:25:00|1679.9|1673.4|1683.07|1676.57|1685|1678.5|1679.6|1673.1|972
1615195800000|2021-03-08 09:30:00|1682.91|1676.41|1678.47|1671.97|1683.76|1677.26|1674.83|1668.33|1030
1615196100000|2021-03-08 09:35:00|1678.54|1672.04|1683.28|1676.78|1685.11|1678.61|1677.62|1671.12|965
1615196400000|2021-03-08 09:40:00|1683.26|1676.76|1692.94|1686.44|1693.28|1686.78|1683.18|1676.68|844
1615196700000|2021-03-08 09:45:00|1692.84|1686.34|1687.46|1680.96|1692.96|1686.46|1687.36|1680.86|941
1615197000000|2021-03-08 09:50:00|1687.47|1680.97|1691.09|1684.59|1691.14|1684.64|1687.47|1680.97|818
1615197300000|2021-03-08 09:55:00|1691.27|1684.77|1693.42|1686.92|1693.52|1687.02|1689.83|1683.33|828
1615197600000|2021-03-08 10:00:00|1693.41|1686.91|1690.42|1683.92|1693.71|1687.21|1689.86|1683.36|625
1615197900000|2021-03-08 10:05:00|1690.47|1683.97|1687.46|1680.96|1692.59|1686.09|1687.34|1680.84|776
1615198200000|2021-03-08 10:10:00|1687.48|1680.98|1694.23|1687.73|1697.31|1690.81|1685.04|1678.54|899
1615198500000|2021-03-08 10:15:00|1694.21|1687.71|1706.75|1700.25|1708.72|1702.22|1694.21|1687.71|912
1615198800000|2021-03-08 10:20:00|1706.76|1700.26|1703.06|1696.56|1708.05|1701.55|1703.02|1696.52|921
1615199100000|2021-03-08 10:25:00|1703.11|1696.61|1709.11|1702.61|1709.54|1703.04|1703.06|1696.56|923
1615199400000|2021-03-08 10:30:00|1709.06|1702.56|1716.45|1709.95|1718.62|1712.12|1709.06|1702.56|949
1615199700000|2021-03-08 10:35:00|1716.58|1710.08|1721.81|1715.31|1724.37|1717.87|1716.58|1710.08|912
1615200000000|2021-03-08 10:40:00|1721.78|1715.28|1717.85|1711.35|1721.95|1715.45|1717.06|1710.56|832
1615200300000|2021-03-08 10:45:00|1717.98|1711.48|1715.94|1709.44|1720.16|1713.66|1715.9|1709.4|890
1615200600000|2021-03-08 10:50:00|1715.96|1709.46|1715.21|1708.71|1718.13|1711.63|1714.52|1708.02|921
1615200900000|2021-03-08 10:55:00|1715.22|1708.72|1715.35|1708.85|1716.79|1710.29|1713.84|1707.34|875
1615201200000|2021-03-08 11:00:00|1715.36|1708.86|1718.39|1711.89|1722.5|1716|1715.03|1708.53|886
1615201500000|2021-03-08 11:05:00|1718.31|1711.81|1712.54|1706.04|1720.03|1713.53|1712.54|1706.04|857
1615201800000|2021-03-08 11:10:00|1712.58|1706.08|1710.44|1703.94|1714.28|1707.78|1709|1702.5|965
1615202100000|2021-03-08 11:15:00|1710.51|1704.01|1714.49|1707.99|1715.07|1708.57|1709.18|1702.68|853
1615202400000|2021-03-08 11:20:00|1714.51|1708.01|1711.37|1704.87|1714.65|1708.15|1710.51|1704.01|841
1615202700000|2021-03-08 11:25:00|1711.38|1704.88|1714.38|1707.88|1715.58|1709.08|1711.25|1704.75|752
1615203000000|2021-03-08 11:30:00|1714.45|1707.95|1719.61|1713.11|1720.03|1713.53|1714.05|1707.55|796
1615203300000|2021-03-08 11:35:00|1719.63|1713.13|1726.53|1720.03|1729.9|1723.4|1719.53|1713.03|838
1615203600000|2021-03-08 11:40:00|1726.58|1720.08|1718.89|1712.39|1727.25|1720.75|1718.18|1711.68|1010
1615203900000|2021-03-08 11:45:00|1718.87|1712.37|1723.89|1717.39|1725.16|1718.66|1716.18|1709.68|974
1615204200000|2021-03-08 11:50:00|1723.88|1717.38|1726|1719.5|1728.43|1721.93|1723.8|1717.3|924
1615204500000|2021-03-08 11:55:00|1725.96|1719.46|1727.29|1720.79|1731.75|1725.25|1725.48|1718.98|1058
1615204800000|2021-03-08 12:00:00|1727.5|1721|1721.82|1715.32|1728.48|1721.98|1721.31|1714.81|1045
1615205100000|2021-03-08 12:05:00|1721.79|1715.29|1723.82|1717.32|1725.14|1718.64|1721.07|1714.57|1030
1615205400000|2021-03-08 12:10:00|1723.77|1717.27|1726.84|1720.34|1726.84|1720.34|1721.8|1715.3|892
1615205700000|2021-03-08 12:15:00|1727.01|1720.51|1726.12|1719.62|1735.65|1729.15|1725.78|1719.28|980
1615206000000|2021-03-08 12:20:00|1726.1|1719.6|1723.97|1717.47|1728.41|1721.91|1723.97|1717.47|925
1615206300000|2021-03-08 12:25:00|1723.92|1717.42|1724.36|1717.86|1729.37|1722.87|1723.35|1716.85|954
1615206600000|2021-03-08 12:30:00|1724.37|1717.87|1726.33|1719.83|1728.97|1722.47|1724.37|1717.87|923
1615206900000|2021-03-08 12:35:00|1726.32|1719.82|1717.84|1711.34|1726.32|1719.82|1715.51|1709.01|1016
1615207200000|2021-03-08 12:40:00|1717.82|1711.32|1720.02|1713.52|1720.97|1714.47|1717.23|1710.73|988
1615207500000|2021-03-08 12:45:00|1720.03|1713.53|1714.22|1707.72|1720.93|1714.43|1710.04|1703.54|980
1615207800000|2021-03-08 12:50:00|1714.23|1707.73|1715.73|1709.23|1718.22|1711.72|1713.56|1707.06|948
1615208100000|2021-03-08 12:55:00|1715.74|1709.24|1714.49|1707.99|1715.79|1709.29|1710.83|1704.33|986
1615208400000|2021-03-08 13:00:00|1714.5|1708|1723.24|1716.74|1723.39|1716.89|1714.23|1707.73|817
1615208700000|2021-03-08 13:05:00|1723.02|1716.52|1724.89|1718.39|1727.42|1720.92|1721.69|1715.19|998
1615209000000|2021-03-08 13:10:00|1724.64|1718.14|1724.02|1717.52|1725.74|1719.24|1722.39|1715.89|902
1615209300000|2021-03-08 13:15:00|1723.98|1717.48|1730.39|1723.89|1730.52|1724.02|1723.96|1717.46|851
1615209600000|2021-03-08 13:20:00|1730.37|1723.87|1733.23|1726.73|1734.55|1728.05|1727.8|1721.3|1107
1615209900000|2021-03-08 13:25:00|1732.78|1726.28|1729.31|1722.81|1733.6|1727.1|1728.12|1721.62|1007
1615210200000|2021-03-08 13:30:00|1729.36|1722.86|1734.09|1727.59|1739.71|1733.21|1726.83|1720.33|1049
1615210500000|2021-03-08 13:35:00|1734.08|1727.58|1731.69|1725.19|1734.7|1728.2|1731.2|1724.7|1035
1615210800000|2021-03-08 13:40:00|1731.63|1725.13|1734.73|1728.23|1736|1729.5|1731.26|1724.76|1029
1615211100000|2021-03-08 13:45:00|1734.76|1728.26|1734.85|1728.35|1735.88|1729.38|1732.73|1726.23|928
1615211400000|2021-03-08 13:50:00|1734.83|1728.33|1735.71|1729.21|1736.46|1729.96|1733.05|1726.55|945
1615211700000|2021-03-08 13:55:00|1735.79|1729.29|1740.02|1733.52|1740.19|1733.69|1733.55|1727.05|945
1615212000000|2021-03-08 14:00:00|1739.96|1733.46|1734.73|1728.23|1740.03|1733.53|1734.04|1727.54|954
1615212300000|2021-03-08 14:05:00|1734.76|1728.26|1734.35|1727.85|1735.62|1729.12|1733.87|1727.37|774
1615212600000|2021-03-08 14:10:00|1734.33|1727.83|1727.14|1720.64|1734.46|1727.96|1726.62|1720.12|845
1615212900000|2021-03-08 14:15:00|1727.15|1720.65|1736.31|1729.81|1736.61|1730.11|1727.14|1720.64|846
1615213200000|2021-03-08 14:20:00|1735.92|1729.42|1737.26|1730.76|1738.93|1732.43|1735.56|1729.06|701
1615213500000|2021-03-08 14:25:00|1737.25|1730.75|1738.95|1732.45|1739.12|1732.62|1736.28|1729.78|655
1615213800000|2021-03-08 14:30:00|1738.96|1732.46|1725.95|1719.45|1739.04|1732.54|1725.61|1719.11|758
1615214100000|2021-03-08 14:35:00|1725.79|1719.29|1728.11|1721.61|1728.64|1722.14|1716.12|1709.62|838
1615214400000|2021-03-08 14:40:00|1728.23|1721.73|1746.64|1740.14|1750.58|1744.08|1728.23|1721.73|1110
1615214700000|2021-03-08 14:45:00|1746.62|1740.12|1739.29|1732.79|1751.6|1745.1|1738.91|1732.41|1111
1615215000000|2021-03-08 14:50:00|1739.02|1732.52|1741.32|1734.82|1742.18|1735.68|1734.66|1728.16|1105
1615215300000|2021-03-08 14:55:00|1741.3|1734.8|1737.82|1731.32|1745.54|1739.04|1735.08|1728.58|1093
1615215600000|2021-03-08 15:00:00|1737.67|1731.17|1733.62|1727.12|1741.48|1734.98|1727.76|1721.26|1123
1615215900000|2021-03-08 15:05:00|1733.57|1727.07|1741.33|1734.83|1742.1|1735.6|1728.38|1721.88|1092
1615216200000|2021-03-08 15:10:00|1741.29|1734.79|1747.01|1740.51|1747.85|1741.35|1740.47|1733.97|1075
1615216500000|2021-03-08 15:15:00|1746.95|1740.45|1748.77|1742.27|1748.83|1742.33|1743.85|1737.35|1006
1615216800000|2021-03-08 15:20:00|1748.69|1742.19|1745.22|1738.72|1748.93|1742.43|1743.29|1736.79|976
1615217100000|2021-03-08 15:25:00|1745.24|1738.74|1746.74|1740.24|1746.74|1740.24|1743.67|1737.17|1007
1615217400000|2021-03-08 15:30:00|1746.71|1740.21|1751.83|1745.33|1752.93|1746.43|1746.37|1739.87|862
1615217700000|2021-03-08 15:35:00|1751.77|1745.27|1749.05|1742.55|1755.23|1748.73|1748.74|1742.24|974
1615218000000|2021-03-08 15:40:00|1749.11|1742.61|1750.65|1744.15|1752.29|1745.79|1748.48|1741.98|1010
1615218300000|2021-03-08 15:45:00|1750.67|1744.17|1744.83|1738.33|1753.16|1746.66|1744.53|1738.03|987
1615218600000|2021-03-08 15:50:00|1744.92|1738.42|1742.25|1735.75|1747.37|1740.87|1742.03|1735.53|904
1615218900000|2021-03-08 15:55:00|1742.34|1735.84|1746.24|1739.74|1746.99|1740.49|1742.34|1735.84|969
1615219200000|2021-03-08 16:00:00|1746.31|1739.81|1742.31|1735.81|1752.09|1745.59|1742.17|1735.67|1038
1615219500000|2021-03-08 16:05:00|1742.34|1735.84|1735.99|1729.49|1743.48|1736.98|1735.46|1728.96|940
1615219800000|2021-03-08 16:10:00|1735.93|1729.43|1734.14|1727.64|1736.95|1730.45|1731.18|1724.68|992
1615220100000|2021-03-08 16:15:00|1734.15|1727.65|1737.9|1731.4|1738.04|1731.54|1732.5|1726|934
1615220400000|2021-03-08 16:20:00|1737.91|1731.41|1743.16|1736.66|1743.42|1736.92|1737.89|1731.39|968
1615220700000|2021-03-08 16:25:00|1743.14|1736.64|1739.11|1732.61|1743.14|1736.64|1738.16|1731.66|908
1615221000000|2021-03-08 16:30:00|1739.18|1732.68|1736.49|1729.99|1740.9|1734.4|1733.72|1727.22|932
1615221300000|2021-03-08 16:35:00|1736.5|1730|1734.98|1728.48|1737|1730.5|1732.63|1726.13|907
1615221600000|2021-03-08 16:40:00|1735.04|1728.54|1728.7|1722.2|1735.82|1729.32|1728.27|1721.77|966
1615221900000|2021-03-08 16:45:00|1728.77|1722.27|1732.58|1726.08|1733.77|1727.27|1727.42|1720.92|891
1615222200000|2021-03-08 16:50:00|1732.49|1725.99|1729.16|1722.66|1732.54|1726.04|1728.22|1721.72|920
1615222500000|2021-03-08 16:55:00|1729.32|1722.82|1732.8|1726.3|1734.38|1727.88|1729.3|1722.8|666
1615222800000|2021-03-08 17:00:00|1732.79|1726.29|1732.02|1725.52|1734.55|1728.05|1731.47|1724.97|797
1615223100000|2021-03-08 17:05:00|1732.03|1725.53|1736.2|1729.7|1736.99|1730.49|1731.36|1724.86|791
1615223400000|2021-03-08 17:10:00|1736.24|1729.74|1733.78|1727.28|1738.36|1731.86|1733.13|1726.63|705
1615223700000|2021-03-08 17:15:00|1733.8|1727.3|1729.12|1722.62|1734.49|1727.99|1729.12|1722.62|828
1615224000000|2021-03-08 17:20:00|1729.04|1722.54|1735.14|1728.64|1735.32|1728.82|1727.96|1721.46|834
1615224300000|2021-03-08 17:25:00|1735.17|1728.67|1738.56|1732.06|1738.61|1732.11|1734.23|1727.73|793
1615224600000|2021-03-08 17:30:00|1738.54|1732.04|1736.46|1729.96|1738.54|1732.04|1734.03|1727.53|765
1615224900000|2021-03-08 17:35:00|1736.47|1729.97|1738.37|1731.87|1740.97|1734.47|1732.83|1726.33|828
1615225200000|2021-03-08 17:40:00|1738.34|1731.84|1741.73|1735.23|1742.58|1736.08|1737.72|1731.22|767
1615225500000|2021-03-08 17:45:00|1741.79|1735.29|1743.93|1737.43|1745.36|1738.86|1740.89|1734.39|743
1615225800000|2021-03-08 17:50:00|1743.9|1737.4|1738.34|1731.84|1743.96|1737.46|1738.34|1731.84|749
1615226100000|2021-03-08 17:55:00|1738.31|1731.81|1738.84|1732.34|1739.97|1733.47|1735.2|1728.7|843
1615226400000|2021-03-08 18:00:00|1738.83|1732.33|1737.23|1730.73|1741.15|1734.65|1737.23|1730.73|842
1615226700000|2021-03-08 18:05:00|1737.21|1730.71|1738.38|1731.88|1739.06|1732.56|1736.23|1729.73|789
1615227000000|2021-03-08 18:10:00|1738.39|1731.89|1740.31|1733.81|1741.58|1735.08|1738.38|1731.88|753
1615227300000|2021-03-08 18:15:00|1740.29|1733.79|1746.53|1740.03|1747|1740.5|1740.1|1733.6|741
1615227600000|2021-03-08 18:20:00|1746.57|1740.07|1750.07|1743.57|1750.63|1744.13|1745.36|1738.86|721
1615227900000|2021-03-08 18:25:00|1750.08|1743.58|1749.19|1742.69|1750.18|1743.68|1746.82|1740.32|836
1615228200000|2021-03-08 18:30:00|1749.21|1742.71|1745.29|1738.79|1749.98|1743.48|1744.91|1738.41|670
1615228500000|2021-03-08 18:35:00|1745.28|1738.78|1741.84|1735.34|1746.42|1739.92|1741.61|1735.11|849
1615228800000|2021-03-08 18:40:00|1741.79|1735.29|1738.51|1732.01|1742.19|1735.69|1738.09|1731.59|729
1615229100000|2021-03-08 18:45:00|1738.61|1732.11|1749.69|1743.19|1750.37|1743.87|1738.37|1731.87|883
1615229400000|2021-03-08 18:50:00|1749.66|1743.16|1748.6|1742.1|1750.74|1744.24|1748.56|1742.06|701
1615229700000|2021-03-08 18:55:00|1748.59|1742.09|1745.48|1738.98|1748.6|1742.1|1745.07|1738.57|547
1615230000000|2021-03-08 19:00:00|1745.49|1738.99|1749.02|1742.52|1750.56|1744.06|1745.28|1738.78|754
1615230300000|2021-03-08 19:05:00|1749.06|1742.56|1750.3|1743.8|1750.38|1743.88|1746.88|1740.38|640
1615230600000|2021-03-08 19:10:00|1750.29|1743.79|1757.36|1750.86|1757.38|1750.88|1749.15|1742.65|698
1615230900000|2021-03-08 19:15:00|1757.41|1750.91|1766.61|1760.11|1771.33|1764.83|1757.36|1750.86|998
1615231200000|2021-03-08 19:20:00|1766.42|1759.92|1762.51|1756.01|1766.72|1760.22|1761.57|1755.07|946
1615231500000|2021-03-08 19:25:00|1762.53|1756.03|1766.43|1759.93|1768|1761.5|1762.37|1755.87|858
1615231800000|2021-03-08 19:30:00|1766.48|1759.98|1776.15|1769.65|1780.54|1774.04|1766.48|1759.98|1020
1615232100000|2021-03-08 19:35:00|1776.1|1769.6|1780.77|1774.27|1782.11|1775.61|1775.66|1769.16|960
1615232400000|2021-03-08 19:40:00|1780.74|1774.24|1780.88|1774.38|1783.4|1776.9|1779.57|1773.07|945
1615232700000|2021-03-08 19:45:00|1780.86|1774.36|1781.22|1774.72|1783.06|1776.56|1779.35|1772.85|911
1615233000000|2021-03-08 19:50:00|1781.23|1774.73|1780.47|1773.97|1782.39|1775.89|1776.38|1769.88|933
1615233300000|2021-03-08 19:55:00|1780.41|1773.91|1777.63|1771.13|1780.62|1774.12|1776.67|1770.17|941
1615233600000|2021-03-08 20:00:00|1777.62|1771.12|1771.49|1764.99|1779.96|1773.46|1771.04|1764.54|957
1615233900000|2021-03-08 20:05:00|1771.54|1765.04|1775.14|1768.64|1776.64|1770.14|1771.44|1764.94|890
1615234200000|2021-03-08 20:10:00|1775.22|1768.72|1774.46|1767.96|1775.6|1769.1|1771.19|1764.69|781
1615234500000|2021-03-08 20:15:00|1774.44|1767.94|1770.9|1764.4|1774.44|1767.94|1769.26|1762.76|825
1615234800000|2021-03-08 20:20:00|1770.92|1764.42|1776.28|1769.78|1776.84|1770.34|1770.55|1764.05|868
1615235100000|2021-03-08 20:25:00|1776.25|1769.75|1777.91|1771.41|1780.13|1773.63|1776.25|1769.75|906
1615235400000|2021-03-08 20:30:00|1777.95|1771.45|1775.23|1768.73|1779.63|1773.13|1775.18|1768.68|842
1615235700000|2021-03-08 20:35:00|1775.07|1768.57|1774.96|1768.46|1776.92|1770.42|1772.8|1766.3|935
1615236000000|2021-03-08 20:40:00|1774.95|1768.45|1780.92|1774.42|1781.76|1775.26|1774.52|1768.02|877
1615236300000|2021-03-08 20:45:00|1780.87|1774.37|1779.53|1773.03|1782.11|1775.61|1777.66|1771.16|831
1615236600000|2021-03-08 20:50:00|1779.55|1773.05|1771.42|1764.92|1781.22|1774.72|1770.97|1764.47|856
1615236900000|2021-03-08 20:55:00|1771.36|1764.86|1775.38|1768.88|1777.65|1771.15|1770.87|1764.37|837
1615237200000|2021-03-08 21:00:00|1775.32|1768.82|1779.03|1772.53|1783.06|1776.56|1775.32|1768.82|793
1615237500000|2021-03-08 21:05:00|1779.04|1772.54|1774.74|1768.24|1779.04|1772.54|1771.51|1765.01|866
1615237800000|2021-03-08 21:10:00|1774.78|1768.28|1787.7|1781.2|1787.72|1781.22|1774.08|1767.58|875
1615238100000|2021-03-08 21:15:00|1787.69|1781.19|1791.53|1785.03|1792.25|1785.75|1784.32|1777.82|953
1615238400000|2021-03-08 21:20:00|1791.32|1784.82|1790.16|1783.66|1792.41|1785.91|1787.45|1780.95|843
1615238700000|2021-03-08 21:25:00|1790.15|1783.65|1787.6|1781.1|1790.17|1783.67|1786.45|1779.95|777
1615239000000|2021-03-08 21:30:00|1787.63|1781.13|1792.42|1785.92|1792.52|1786.02|1786.7|1780.2|598
1615239300000|2021-03-08 21:35:00|1792.43|1785.93|1786.92|1780.42|1792.59|1786.09|1785.63|1779.13|634
1615239600000|2021-03-08 21:40:00|1786.97|1780.47|1790.5|1784|1790.68|1784.18|1785.69|1779.19|637
1615239900000|2021-03-08 21:45:00|1790.18|1783.68|1792.12|1785.62|1792.6|1786.1|1789.99|1783.49|677
1615240200000|2021-03-08 21:50:00|1792.14|1785.64|1795.49|1788.99|1796.35|1789.85|1792.14|1785.64|829
1615240500000|2021-03-08 21:55:00|1795.47|1788.97|1794.32|1787.82|1796.95|1790.45|1792.26|1785.76|705
1615240800000|2021-03-08 22:00:00|1794.33|1787.83|1791.83|1785.33|1794.58|1788.08|1791.79|1785.29|662
1615241100000|2021-03-08 22:05:00|1791.78|1785.28|1795.28|1788.78|1797.55|1791.05|1789.48|1782.98|638
1615241400000|2021-03-08 22:10:00|1795.31|1788.81|1794.44|1787.94|1798.97|1792.47|1794.44|1787.94|587
1615241700000|2021-03-08 22:15:00|1794.47|1787.97|1795.17|1788.67|1795.36|1788.86|1792.47|1785.97|621
1615242000000|2021-03-08 22:20:00|1795.12|1788.62|1786.17|1779.67|1795.18|1788.68|1786.16|1779.66|624
1615242300000|2021-03-08 22:25:00|1785.74|1779.24|1780.01|1773.51|1786.46|1779.96|1776.43|1769.93|670
1615242600000|2021-03-08 22:30:00|1780.07|1773.57|1786.85|1780.35|1786.85|1780.35|1779.99|1773.49|507
1615242900000|2021-03-08 22:35:00|1786.81|1780.31|1791.06|1784.56|1793.76|1787.26|1786.8|1780.3|734
1615243200000|2021-03-08 22:40:00|1791.09|1784.59|1782.8|1776.3|1792.06|1785.56|1782.8|1776.3|585
1615243500000|2021-03-08 22:45:00|1783|1776.5|1786.47|1779.97|1788.5|1782|1782.44|1775.94|632
1615243800000|2021-03-08 22:50:00|1786.51|1780.01|1792.79|1786.29|1793.9|1787.4|1786.19|1779.69|629
1615244100000|2021-03-08 22:55:00|1792.77|1786.27|1792.33|1785.83|1792.8|1786.3|1789.48|1782.98|519
1615244400000|2021-03-08 23:00:00|1792.34|1785.84|1796.14|1789.64|1796.14|1789.64|1790.51|1784.01|582
1615244700000|2021-03-08 23:05:00|1796.1|1789.6|1803.53|1797.03|1803.55|1797.05|1795.94|1789.44|656
1615245000000|2021-03-08 23:10:00|1803.48|1796.98|1803.96|1797.46|1804.19|1797.69|1800.25|1793.75|698
1615245300000|2021-03-08 23:15:00|1804.49|1797.99|1815.12|1808.62|1815.73|1809.23|1803.97|1797.47|826
1615245600000|2021-03-08 23:20:00|1814.97|1808.47|1813.54|1807.04|1818.72|1812.22|1810.88|1804.38|936
1615245900000|2021-03-08 23:25:00|1813.6|1807.1|1817.21|1810.71|1817.34|1810.84|1813.29|1806.79|937
1615246200000|2021-03-08 23:30:00|1817.08|1810.58|1826.24|1819.74|1827|1820.5|1817.08|1810.58|888
1615246500000|2021-03-08 23:35:00|1826.09|1819.59|1829.54|1823.04|1829.67|1823.17|1824.36|1817.86|1010
1615246800000|2021-03-08 23:40:00|1829.37|1822.87|1837.15|1830.65|1837.16|1830.66|1827.14|1820.64|1023
1615247100000|2021-03-08 23:45:00|1837.25|1830.75|1838.93|1832.43|1841.96|1835.46|1837.24|1830.74|1001
1615247400000|2021-03-08 23:50:00|1838.92|1832.42|1839.99|1833.49|1840.42|1833.92|1835.48|1828.98|999
1615247700000|2021-03-08 23:55:00|1839.88|1833.38|1837.57|1831.07|1845.15|1838.65|1835.18|1828.68|1021
1615248000000|2021-03-09 00:00:00|1837.58|1831.08|1843.62|1837.12|1847.58|1841.08|1837.58|1831.08|986
1615248300000|2021-03-09 00:05:00|1843.42|1836.92|1832.08|1825.58|1845.06|1838.56|1828.67|1822.17|913
1615248600000|2021-03-09 00:10:00|1832.09|1825.59|1832.15|1825.65|1832.34|1825.84|1828.8|1822.3|836
1615248900000|2021-03-09 00:15:00|1832.13|1825.63|1827.05|1820.55|1833.33|1826.83|1826.89|1820.39|946
1615249200000|2021-03-09 00:20:00|1827.07|1820.57|1813.84|1807.34|1827.07|1820.57|1813.73|1807.23|942
1615249500000|2021-03-09 00:25:00|1813.88|1807.38|1816.25|1809.75|1819.99|1813.49|1812.95|1806.45|947
1615249800000|2021-03-09 00:30:00|1816.23|1809.73|1818.52|1812.02|1821.49|1814.99|1811.74|1805.24|1028
1615250100000|2021-03-09 00:35:00|1818.48|1811.98|1821.9|1815.4|1822.38|1815.88|1817.65|1811.15|951
1615250400000|2021-03-09 00:40:00|1821.86|1815.36|1822.9|1816.4|1826.81|1820.31|1821.86|1815.36|783
1615250700000|2021-03-09 00:45:00|1822.89|1816.39|1823.41|1816.91|1823.52|1817.02|1818.3|1811.8|908
1615251000000|2021-03-09 00:50:00|1823.43|1816.93|1819.37|1812.87|1825.27|1818.77|1817.46|1810.96|842
1615251300000|2021-03-09 00:55:00|1819.33|1812.83|1818.86|1812.36|1821.2|1814.7|1815.83|1809.33|829
1615251600000|2021-03-09 01:00:00|1818.85|1812.35|1827.19|1820.69|1831.07|1824.57|1818.2|1811.7|951
1615251900000|2021-03-09 01:05:00|1827.21|1820.71|1824.05|1817.55|1827.5|1821|1823.89|1817.39|890
1615252200000|2021-03-09 01:10:00|1824.06|1817.56|1827.61|1821.11|1827.81|1821.31|1824.06|1817.56|919
1615252500000|2021-03-09 01:15:00|1827.62|1821.12|1833.36|1826.86|1835.46|1828.96|1827.6|1821.1|963
1615252800000|2021-03-09 01:20:00|1833.45|1826.95|1841.53|1835.03|1843.29|1836.79|1833.29|1826.79|1064
1615253100000|2021-03-09 01:25:00|1841.36|1834.86|1840.44|1833.94|1843.37|1836.87|1838.41|1831.91|983
1615253400000|2021-03-09 01:30:00|1840.43|1833.93|1852.46|1845.96|1854.31|1847.81|1840.43|1833.93|1028
1615253700000|2021-03-09 01:35:00|1852.37|1845.87|1854.66|1848.16|1861.21|1854.71|1850.35|1843.85|1081
1615254000000|2021-03-09 01:40:00|1854.87|1848.37|1852.33|1845.83|1856.12|1849.62|1852.33|1845.83|1056
1615254300000|2021-03-09 01:45:00|1852.37|1845.87|1848.41|1841.91|1855.87|1849.37|1845.26|1838.76|1047
1615254600000|2021-03-09 01:50:00|1848.42|1841.92|1846.84|1840.34|1851.52|1845.02|1844.98|1838.48|1070
1615254900000|2021-03-09 01:55:00|1847.15|1840.65|1846.9|1840.4|1848.1|1841.6|1844.1|1837.6|984
1615255200000|2021-03-09 02:00:00|1846.95|1840.45|1843.33|1836.83|1850.68|1844.18|1842.97|1836.47|940
1615255500000|2021-03-09 02:05:00|1843.5|1837|1839.67|1833.17|1844.49|1837.99|1839.2|1832.7|1011
1615255800000|2021-03-09 02:10:00|1839.66|1833.16|1839.22|1832.72|1839.99|1833.49|1837.29|1830.79|887
1615256100000|2021-03-09 02:15:00|1839.33|1832.83|1842.32|1835.82|1844.02|1837.52|1839.25|1832.75|894
1615256400000|2021-03-09 02:20:00|1842.34|1835.84|1840.27|1833.77|1843.64|1837.14|1839.7|1833.2|873
1615256700000|2021-03-09 02:25:00|1840.34|1833.84|1844.62|1838.12|1845.37|1838.87|1839.7|1833.2|855
1615257000000|2021-03-09 02:30:00|1844.58|1838.08|1838.27|1831.77|1846.81|1840.31|1837.72|1831.22|902
1615257300000|2021-03-09 02:35:00|1838.28|1831.78|1844.08|1837.58|1844.56|1838.06|1836.7|1830.2|908
1615257600000|2021-03-09 02:40:00|1844.06|1837.56|1845.94|1839.44|1845.96|1839.46|1839.37|1832.87|855
1615257900000|2021-03-09 02:45:00|1845.96|1839.46|1841.81|1835.31|1847.9|1841.4|1841.01|1834.51|867
1615258200000|2021-03-09 02:50:00|1841.85|1835.35|1844.18|1837.68|1844.41|1837.91|1840.84|1834.34|856
1615258500000|2021-03-09 02:55:00|1844.19|1837.69|1845.39|1838.89|1848.03|1841.53|1842.48|1835.98|912
1615258800000|2021-03-09 03:00:00|1845.41|1838.91|1852.39|1845.89|1858.35|1851.85|1845.33|1838.83|943
1615259100000|2021-03-09 03:05:00|1852.41|1845.91|1845.61|1839.11|1852.41|1845.91|1845.36|1838.86|939
1615259400000|2021-03-09 03:10:00|1845.49|1838.99|1844.31|1837.81|1848.26|1841.76|1842.65|1836.15|766
1615259700000|2021-03-09 03:15:00|1844.28|1837.78|1852.62|1846.12|1853.46|1846.96|1844.12|1837.62|937
1615260000000|2021-03-09 03:20:00|1852.59|1846.09|1852.72|1846.22|1858.24|1851.74|1852.48|1845.98|978
1615260300000|2021-03-09 03:25:00|1852.73|1846.23|1855.28|1848.78|1855.55|1849.05|1852.2|1845.7|926
1615260600000|2021-03-09 03:30:00|1855.22|1848.72|1859.71|1853.21|1861.93|1855.43|1855.22|1848.72|1006
1615260900000|2021-03-09 03:35:00|1859.72|1853.22|1855.16|1848.66|1861.08|1854.58|1850.43|1843.93|1025
1615261200000|2021-03-09 03:40:00|1855.23|1848.73|1856.77|1850.27|1861.32|1854.82|1854.64|1848.14|1019
1615261500000|2021-03-09 03:45:00|1856.79|1850.29|1854.61|1848.11|1859.79|1853.29|1854.59|1848.09|927
1615261800000|2021-03-09 03:50:00|1854.77|1848.27|1852.09|1845.59|1857.26|1850.76|1851.18|1844.68|963
1615262100000|2021-03-09 03:55:00|1852.11|1845.61|1852.84|1846.34|1853.98|1847.48|1849.22|1842.72|837
1615262400000|2021-03-09 04:00:00|1852.81|1846.31|1850.76|1844.26|1854.19|1847.69|1848.56|1842.06|876
1615262700000|2021-03-09 04:05:00|1850.83|1844.33|1837.63|1831.13|1851.55|1845.05|1837.44|1830.94|975
1615263000000|2021-03-09 04:10:00|1837.65|1831.15|1830.21|1823.71|1837.65|1831.15|1830.21|1823.71|965
1615263300000|2021-03-09 04:15:00|1830.2|1823.7|1838.99|1832.49|1839.09|1832.59|1829.55|1823.05|951
1615263600000|2021-03-09 04:20:00|1838.91|1832.41|1839.51|1833.01|1839.74|1833.24|1836.15|1829.65|900
1615263900000|2021-03-09 04:25:00|1839.55|1833.05|1846.31|1839.81|1846.63|1840.13|1838.89|1832.39|879
1615264200000|2021-03-09 04:30:00|1846.32|1839.82|1841.62|1835.12|1846.41|1839.91|1840.24|1833.74|821
1615264500000|2021-03-09 04:35:00|1841.63|1835.13|1847.83|1841.33|1847.99|1841.49|1840.52|1834.02|880
1615264800000|2021-03-09 04:40:00|1847.84|1841.34|1845.76|1839.26|1848.54|1842.04|1845.76|1839.26|739
1615265100000|2021-03-09 04:45:00|1845.75|1839.25|1849.59|1843.09|1850.96|1844.46|1845.35|1838.85|758
1615265400000|2021-03-09 04:50:00|1849.58|1843.08|1845.3|1838.8|1849.85|1843.35|1845.25|1838.75|769
1615265700000|2021-03-09 04:55:00|1845.27|1838.77|1840.06|1833.56|1846.14|1839.64|1839.64|1833.14|846
1615266000000|2021-03-09 05:00:00|1840.05|1833.55|1847.05|1840.55|1847.07|1840.57|1839.98|1833.48|809
1615266300000|2021-03-09 05:05:00|1847.09|1840.59|1850.58|1844.08|1852.71|1846.21|1846.99|1840.49|804
1615266600000|2021-03-09 05:10:00|1850.56|1844.06|1852.48|1845.98|1855.35|1848.85|1850.55|1844.05|911
1615266900000|2021-03-09 05:15:00|1852.45|1845.95|1846.49|1839.99|1853.39|1846.89|1846.22|1839.72|956
1615267200000|2021-03-09 05:20:00|1846.51|1840.01|1845.8|1839.3|1852.34|1845.84|1845.39|1838.89|1002
1615267500000|2021-03-09 05:25:00|1845.78|1839.28|1846.75|1840.25|1847.38|1840.88|1844.27|1837.77|840
1615267800000|2021-03-09 05:30:00|1846.74|1840.24|1842.36|1835.86|1848.32|1841.82|1841.36|1834.86|928
1615268100000|2021-03-09 05:35:00|1842.31|1835.81|1841.99|1835.49|1845.27|1838.77|1841.56|1835.06|904
1615268400000|2021-03-09 05:40:00|1842.01|1835.51|1842.21|1835.71|1845.12|1838.62|1841.85|1835.35|866
1615268700000|2021-03-09 05:45:00|1842.19|1835.69|1842.07|1835.57|1844.62|1838.12|1840.77|1834.27|858
1615269000000|2021-03-09 05:50:00|1842.08|1835.58|1842.44|1835.94|1843.09|1836.59|1840.35|1833.85|797
1615269300000|2021-03-09 05:55:00|1842.41|1835.91|1846.25|1839.75|1846.71|1840.21|1841.99|1835.49|892
1615269600000|2021-03-09 06:00:00|1846.16|1839.66|1850.14|1843.64|1850.62|1844.12|1844.82|1838.32|894
1615269900000|2021-03-09 06:05:00|1850.21|1843.71|1846.35|1839.85|1850.21|1843.71|1845.13|1838.63|878
1615270200000|2021-03-09 06:10:00|1846.21|1839.71|1844.03|1837.53|1846.61|1840.11|1843.41|1836.91|834
1615270500000|2021-03-09 06:15:00|1844.02|1837.52|1847.25|1840.75|1847.81|1841.31|1844.02|1837.52|773
1615270800000|2021-03-09 06:20:00|1847.27|1840.77|1842.45|1835.95|1847.33|1840.83|1842.45|1835.95|739
1615271100000|2021-03-09 06:25:00|1842.48|1835.98|1833.43|1826.93|1842.5|1836|1832.49|1825.99|919
1615271400000|2021-03-09 06:30:00|1833.38|1826.88|1844.02|1837.52|1844.07|1837.57|1833.38|1826.88|779
1615271700000|2021-03-09 06:35:00|1844.06|1837.56|1844.28|1837.78|1845.71|1839.21|1841.65|1835.15|816
1615272000000|2021-03-09 06:40:00|1844.29|1837.79|1837.75|1831.25|1844.37|1837.87|1837.45|1830.95|874
1615272300000|2021-03-09 06:45:00|1837.84|1831.34|1835.62|1829.12|1840.85|1834.35|1833.97|1827.47|939
1615272600000|2021-03-09 06:50:00|1835.5|1829|1834.42|1827.92|1837.09|1830.59|1833.31|1826.81|914
1615272900000|2021-03-09 06:55:00|1834.4|1827.9|1834.2|1827.7|1836.03|1829.53|1834.11|1827.61|843
1615273200000|2021-03-09 07:00:00|1834.24|1827.74|1822.09|1815.59|1836.57|1830.07|1821.82|1815.32|887
1615273500000|2021-03-09 07:05:00|1822.08|1815.58|1826.16|1819.66|1826.81|1820.31|1821.59|1815.09|827
1615273800000|2021-03-09 07:10:00|1826.23|1819.73|1830.08|1823.58|1830.27|1823.77|1822.58|1816.08|779
1615274100000|2021-03-09 07:15:00|1830.05|1823.55|1825.84|1819.34|1831.01|1824.51|1824.14|1817.64|850
1615274400000|2021-03-09 07:20:00|1825.91|1819.41|1824.98|1818.48|1827.35|1820.85|1823.28|1816.78|837
1615274700000|2021-03-09 07:25:00|1824.99|1818.49|1825.56|1819.06|1825.9|1819.4|1822.67|1816.17|684
1615275000000|2021-03-09 07:30:00|1825.58|1819.08|1823.13|1816.63|1825.72|1819.22|1821.42|1814.92|649
1615275300000|2021-03-09 07:35:00|1823.12|1816.62|1822.72|1816.22|1823.84|1817.34|1820.12|1813.62|628
1615275600000|2021-03-09 07:40:00|1822.7|1816.2|1823.16|1816.66|1823.78|1817.28|1817.2|1810.7|867
1615275900000|2021-03-09 07:45:00|1823.17|1816.67|1831.6|1825.1|1833.25|1826.75|1823.14|1816.64|889
1615276200000|2021-03-09 07:50:00|1831.62|1825.12|1823.84|1817.34|1832.43|1825.93|1823.63|1817.13|863
1615276500000|2021-03-09 07:55:00|1823.69|1817.19|1815.61|1809.11|1824.46|1817.96|1814.44|1807.94|919
1615276800000|2021-03-09 08:00:00|1815.53|1809.03|1821.16|1814.66|1823.38|1816.88|1814.28|1807.78|992
1615277100000|2021-03-09 08:05:00|1820.86|1814.36|1813.78|1807.28|1821.7|1815.2|1813.73|1807.23|722
1615277400000|2021-03-09 08:10:00|1813.8|1807.3|1817.9|1811.4|1820.5|1814|1813.71|1807.21|835
1615277700000|2021-03-09 08:15:00|1817.95|1811.45|1820.92|1814.42|1823.02|1816.52|1817.09|1810.59|939
1615278000000|2021-03-09 08:20:00|1820.94|1814.44|1828.55|1822.05|1829.04|1822.54|1820.8|1814.3|1008
1615278300000|2021-03-09 08:25:00|1828.46|1821.96|1824.83|1818.33|1831.16|1824.66|1824.82|1818.32|966
1615278600000|2021-03-09 08:30:00|1824.84|1818.34|1829.38|1822.88|1833.48|1826.98|1821.6|1815.1|973
1615278900000|2021-03-09 08:35:00|1829.41|1822.91|1829.67|1823.17|1831.23|1824.73|1828.04|1821.54|904
1615279200000|2021-03-09 08:40:00|1829.58|1823.08|1829.4|1822.9|1831.61|1825.11|1828.79|1822.29|830
1615279500000|2021-03-09 08:45:00|1829.41|1822.91|1831.61|1825.11|1833.47|1826.97|1829.41|1822.91|923
1615279800000|2021-03-09 08:50:00|1831.62|1825.12|1832.65|1826.15|1833.95|1827.45|1831.51|1825.01|804
1615280100000|2021-03-09 08:55:00|1832.66|1826.16|1838.25|1831.75|1839.83|1833.33|1831.54|1825.04|958
1615280400000|2021-03-09 09:00:00|1838.23|1831.73|1836.76|1830.26|1839.73|1833.23|1836.3|1829.8|794
1615280700000|2021-03-09 09:05:00|1836.75|1830.25|1836.24|1829.74|1839.24|1832.74|1835.48|1828.98|712
1615281000000|2021-03-09 09:10:00|1836.25|1829.75|1835.26|1828.76|1837.03|1830.53|1834.5|1828|859
1615281300000|2021-03-09 09:15:00|1835.27|1828.77|1831.27|1824.77|1836.13|1829.63|1829.3|1822.8|859
1615281600000|2021-03-09 09:20:00|1831.21|1824.71|1831.94|1825.44|1832.31|1825.81|1830.34|1823.84|800
1615281900000|2021-03-09 09:25:00|1831.85|1825.35|1833.47|1826.97|1834.07|1827.57|1830.02|1823.52|781
1615282200000|2021-03-09 09:30:00|1833.55|1827.05|1841.98|1835.48|1843.47|1836.97|1833.5|1827|908
1615282500000|2021-03-09 09:35:00|1841.95|1835.45|1841.51|1835.01|1843.71|1837.21|1838.01|1831.51|855
1615282800000|2021-03-09 09:40:00|1841.57|1835.07|1839.99|1833.49|1841.61|1835.11|1838.97|1832.47|823
1615283100000|2021-03-09 09:45:00|1839.98|1833.48|1832.87|1826.37|1839.98|1833.48|1832.78|1826.28|895
1615283400000|2021-03-09 09:50:00|1832.86|1826.36|1831.31|1824.81|1835.9|1829.4|1829.95|1823.45|853
1615283700000|2021-03-09 09:55:00|1831.53|1825.03|1833.33|1826.83|1836.86|1830.36|1831.16|1824.66|887
1615284000000|2021-03-09 10:00:00|1833.35|1826.85|1836.99|1830.49|1837.35|1830.85|1833.11|1826.61|769
1615284300000|2021-03-09 10:05:00|1836.98|1830.48|1838.01|1831.51|1838.63|1832.13|1832.43|1825.93|996
1615284600000|2021-03-09 10:10:00|1837.97|1831.47|1836.2|1829.7|1838.67|1832.17|1835.08|1828.58|909
1615284900000|2021-03-09 10:15:00|1836.24|1829.74|1830.81|1824.31|1836.61|1830.11|1830.76|1824.26|773
1615285200000|2021-03-09 10:20:00|1830.86|1824.36|1830.4|1823.9|1832.37|1825.87|1830.18|1823.68|827
1615285500000|2021-03-09 10:25:00|1830.37|1823.87|1830.49|1823.99|1832.29|1825.79|1830.2|1823.7|832
1615285800000|2021-03-09 10:30:00|1830.44|1823.94|1828.57|1822.07|1832.42|1825.92|1828.15|1821.65|795
1615286100000|2021-03-09 10:35:00|1828.82|1822.32|1826.09|1819.59|1828.93|1822.43|1819.12|1812.62|859
1615286400000|2021-03-09 10:40:00|1826.11|1819.61|1823.98|1817.48|1826.17|1819.67|1822.59|1816.09|840
1615286700000|2021-03-09 10:45:00|1824.01|1817.51|1827.14|1820.64|1827.14|1820.64|1823.24|1816.74|766
1615287000000|2021-03-09 10:50:00|1827.15|1820.65|1831.71|1825.21|1831.83|1825.33|1826.27|1819.77|712
1615287300000|2021-03-09 10:55:00|1831.67|1825.17|1828.65|1822.15|1831.78|1825.28|1827.76|1821.26|657
1615287600000|2021-03-09 11:00:00|1828.67|1822.17|1832.18|1825.68|1832.24|1825.74|1823.64|1817.14|822
1615287900000|2021-03-09 11:05:00|1832.16|1825.66|1836.43|1829.93|1837.24|1830.74|1832.16|1825.66|892
1615288200000|2021-03-09 11:10:00|1836.39|1829.89|1831.03|1824.53|1836.4|1829.9|1831|1824.5|811
1615288500000|2021-03-09 11:15:00|1831.31|1824.81|1832.32|1825.82|1833.62|1827.12|1831|1824.5|879
1615288800000|2021-03-09 11:20:00|1832.34|1825.84|1830.87|1824.37|1834.22|1827.72|1830.8|1824.3|736
1615289100000|2021-03-09 11:25:00|1830.88|1824.38|1829.08|1822.58|1830.9|1824.4|1826.39|1819.89|834
1615289400000|2021-03-09 11:30:00|1829.09|1822.59|1824|1817.5|1829.24|1822.74|1822.87|1816.37|827
1615289700000|2021-03-09 11:35:00|1824.08|1817.58|1829.9|1823.4|1831.18|1824.68|1823.96|1817.46|858
1615290000000|2021-03-09 11:40:00|1829.8|1823.3|1831.74|1825.24|1834.03|1827.53|1829.8|1823.3|799
1615290300000|2021-03-09 11:45:00|1831.71|1825.21|1828.63|1822.13|1831.71|1825.21|1827.07|1820.57|856
1615290600000|2021-03-09 11:50:00|1828.65|1822.15|1834.64|1828.14|1834.73|1828.23|1828.42|1821.92|875
1615290900000|2021-03-09 11:55:00|1834.65|1828.15|1831.12|1824.62|1834.65|1828.15|1829.05|1822.55|729
1615291200000|2021-03-09 12:00:00|1831.14|1824.64|1830.77|1824.27|1831.21|1824.71|1825.82|1819.32|848
1615291500000|2021-03-09 12:05:00|1830.83|1824.33|1825.75|1819.25|1830.92|1824.42|1824.26|1817.76|848
1615291800000|2021-03-09 12:10:00|1825.84|1819.34|1827.02|1820.52|1827.06|1820.56|1824.36|1817.86|865
1615292100000|2021-03-09 12:15:00|1827.05|1820.55|1825.21|1818.71|1829.36|1822.86|1824.51|1818.01|850
1615292400000|2021-03-09 12:20:00|1825.22|1818.72|1826.27|1819.77|1827.53|1821.03|1823.59|1817.09|793
1615292700000|2021-03-09 12:25:00|1826.26|1819.76|1826.54|1820.04|1828.35|1821.85|1824.98|1818.48|784
1615293000000|2021-03-09 12:30:00|1826.58|1820.08|1817.21|1810.71|1827.64|1821.14|1814.92|1808.42|956
1615293300000|2021-03-09 12:35:00|1817.06|1810.56|1821.48|1814.98|1822.06|1815.56|1817.06|1810.56|897
1615293600000|2021-03-09 12:40:00|1821.47|1814.97|1820.28|1813.78|1822.56|1816.06|1819.68|1813.18|783
1615293900000|2021-03-09 12:45:00|1820.17|1813.67|1817.33|1810.83|1820.33|1813.83|1816.98|1810.48|876
1615294200000|2021-03-09 12:50:00|1817.32|1810.82|1806.57|1800.07|1818.63|1812.13|1803.56|1797.06|935
1615294500000|2021-03-09 12:55:00|1806.56|1800.06|1809.69|1803.19|1812.88|1806.38|1806.2|1799.7|894
1615294800000|2021-03-09 13:00:00|1809.5|1803|1813.89|1807.39|1815.13|1808.63|1805.38|1798.88|866
1615295100000|2021-03-09 13:05:00|1813.87|1807.37|1814.15|1807.65|1816.74|1810.24|1813.21|1806.71|692
1615295400000|2021-03-09 13:10:00|1814.12|1807.62|1814.22|1807.72|1816.35|1809.85|1813.18|1806.68|923
1615295700000|2021-03-09 13:15:00|1814.19|1807.69|1823.33|1816.83|1823.75|1817.25|1814.16|1807.66|951
1615296000000|2021-03-09 13:20:00|1823.31|1816.81|1825.66|1819.16|1825.89|1819.39|1821.11|1814.61|714
1615296300000|2021-03-09 13:25:00|1825.67|1819.17|1824.97|1818.47|1826.04|1819.54|1824.6|1818.1|713
1615296600000|2021-03-09 13:30:00|1824.95|1818.45|1828.19|1821.69|1828.47|1821.97|1824.67|1818.17|946
1615296900000|2021-03-09 13:35:00|1828.16|1821.66|1825.43|1818.93|1828.22|1821.72|1823.07|1816.57|1003
1615297200000|2021-03-09 13:40:00|1826.39|1819.89|1834.25|1827.75|1836.41|1829.91|1825.33|1818.83|820
1615297500000|2021-03-09 13:45:00|1834.26|1827.76|1844.9|1838.4|1845.53|1839.03|1834.25|1827.75|899
1615297800000|2021-03-09 13:50:00|1844.91|1838.41|1841.91|1835.41|1844.91|1838.41|1840.16|1833.66|723
1615298100000|2021-03-09 13:55:00|1841.92|1835.42|1843.23|1836.73|1845.35|1838.85|1840.58|1834.08|941
1615298400000|2021-03-09 14:00:00|1843.14|1836.64|1839.08|1832.58|1844.24|1837.74|1835.82|1829.32|989
1615298700000|2021-03-09 14:05:00|1839.05|1832.55|1837.74|1831.24|1839.11|1832.61|1835.9|1829.4|909
1615299000000|2021-03-09 14:10:00|1837.75|1831.25|1837.51|1831.01|1837.86|1831.36|1834.39|1827.89|870
1615299300000|2021-03-09 14:15:00|1837.52|1831.02|1833.63|1827.13|1837.54|1831.04|1831.78|1825.28|880
1615299600000|2021-03-09 14:20:00|1833.62|1827.12|1832.56|1826.06|1834.16|1827.66|1830.45|1823.95|644
1615299900000|2021-03-09 14:25:00|1832.6|1826.1|1837.04|1830.54|1838.24|1831.74|1830.16|1823.66|777
1615300200000|2021-03-09 14:30:00|1836.93|1830.43|1838.39|1831.89|1839.98|1833.48|1834.53|1828.03|716
1615300500000|2021-03-09 14:35:00|1838.4|1831.9|1836.11|1829.61|1838.4|1831.9|1835.87|1829.37|694
1615300800000|2021-03-09 14:40:00|1836.12|1829.62|1831.86|1825.36|1837|1830.5|1831.83|1825.33|692
1615301100000|2021-03-09 14:45:00|1831.9|1825.4|1835.14|1828.64|1835.34|1828.84|1831.59|1825.09|549
1615301400000|2021-03-09 14:50:00|1835.11|1828.61|1836.49|1829.99|1838.59|1832.09|1835.01|1828.51|609
1615301700000|2021-03-09 14:55:00|1836.45|1829.95|1834.37|1827.87|1837.04|1830.54|1834.22|1827.72|664
1615302000000|2021-03-09 15:00:00|1834.39|1827.89|1831.17|1824.67|1835.1|1828.6|1831.08|1824.58|880
1615302300000|2021-03-09 15:05:00|1831.18|1824.68|1828.84|1822.34|1832.87|1826.37|1828.8|1822.3|903
1615302600000|2021-03-09 15:10:00|1828.93|1822.43|1822.12|1815.62|1829.23|1822.73|1821.76|1815.26|1016
1615302900000|2021-03-09 15:15:00|1822.06|1815.56|1824.64|1818.14|1828.14|1821.64|1821.87|1815.37|670
1615303200000|2021-03-09 15:20:00|1824.78|1818.28|1824.45|1817.95|1824.89|1818.39|1819.37|1812.87|675
1615303500000|2021-03-09 15:25:00|1824.48|1817.98|1829.01|1822.51|1831.25|1824.75|1823.67|1817.17|706
1615303800000|2021-03-09 15:30:00|1829.08|1822.58|1826.95|1820.45|1830.23|1823.73|1825.52|1819.02|587
1615304100000|2021-03-09 15:35:00|1826.93|1820.43|1826.39|1819.89|1826.95|1820.45|1824.89|1818.39|849
1615304400000|2021-03-09 15:40:00|1826.42|1819.92|1826.65|1820.15|1827.88|1821.38|1824.44|1817.94|841
1615304700000|2021-03-09 15:45:00|1826.64|1820.14|1824.48|1817.98|1827.79|1821.29|1824.48|1817.98|773
1615305000000|2021-03-09 15:50:00|1824.53|1818.03|1823.52|1817.02|1825.18|1818.68|1818.3|1811.8|993
1615305300000|2021-03-09 15:55:00|1823.56|1817.06|1836.25|1829.75|1836.89|1830.39|1822.89|1816.39|918
1615305600000|2021-03-09 16:00:00|1836.28|1829.78|1847.44|1840.94|1850.28|1843.78|1836.28|1829.78|994
1615305900000|2021-03-09 16:05:00|1847.43|1840.93|1835.44|1828.94|1847.45|1840.95|1835.37|1828.87|957
1615306200000|2021-03-09 16:10:00|1835.47|1828.97|1821.68|1815.18|1835.47|1828.97|1820.7|1814.2|930
1615306500000|2021-03-09 16:15:00|1821.62|1815.12|1833.2|1826.7|1833.28|1826.78|1819.42|1812.92|922
1615306800000|2021-03-09 16:20:00|1833.03|1826.53|1829.92|1823.42|1834.18|1827.68|1827.97|1821.47|942
1615307100000|2021-03-09 16:25:00|1829.94|1823.44|1825.53|1819.03|1830.21|1823.71|1824.16|1817.66|959
1615307400000|2021-03-09 16:30:00|1825.43|1818.93|1831.64|1825.14|1831.64|1825.14|1823.83|1817.33|914
1615307700000|2021-03-09 16:35:00|1831.62|1825.12|1836.24|1829.74|1840.7|1834.2|1830.94|1824.44|981
1615308000000|2021-03-09 16:40:00|1836.2|1829.7|1836.8|1830.3|1838.44|1831.94|1834.87|1828.37|948
1615308300000|2021-03-09 16:45:00|1836.78|1830.28|1837.52|1831.02|1840.07|1833.57|1836.72|1830.22|893
1615308600000|2021-03-09 16:50:00|1837.5|1831|1837.33|1830.83|1839.31|1832.81|1834.85|1828.35|853
1615308900000|2021-03-09 16:55:00|1837.31|1830.81|1834.67|1828.17|1838.1|1831.6|1834.3|1827.8|814
1615309200000|2021-03-09 17:00:00|1834.76|1828.26|1838.72|1832.22|1839.15|1832.65|1830.45|1823.95|891
1615309500000|2021-03-09 17:05:00|1838.66|1832.16|1842.21|1835.71|1842.22|1835.72|1836.62|1830.12|830
1615309800000|2021-03-09 17:10:00|1842.22|1835.72|1838.29|1831.79|1842.5|1836|1837.85|1831.35|882
1615310100000|2021-03-09 17:15:00|1838.39|1831.89|1836.77|1830.27|1840.19|1833.69|1836.77|1830.27|888
1615310400000|2021-03-09 17:20:00|1836.75|1830.25|1833.92|1827.42|1838.47|1831.97|1832.89|1826.39|865
1615310700000|2021-03-09 17:25:00|1833.9|1827.4|1832.06|1825.56|1833.9|1827.4|1830.3|1823.8|831
1615311000000|2021-03-09 17:30:00|1831.99|1825.49|1825|1818.5|1832.26|1825.76|1824.8|1818.3|805
1615311300000|2021-03-09 17:35:00|1825.01|1818.51|1822.43|1815.93|1828.08|1821.58|1822.38|1815.88|834
1615311600000|2021-03-09 17:40:00|1822.46|1815.96|1823.66|1817.16|1825.29|1818.79|1822.01|1815.51|775
1615311900000|2021-03-09 17:45:00|1823.67|1817.17|1819.37|1812.87|1823.72|1817.22|1818.2|1811.7|657
1615312200000|2021-03-09 17:50:00|1819.36|1812.86|1824.61|1818.11|1824.66|1818.16|1819.36|1812.86|584
1615312500000|2021-03-09 17:55:00|1824.62|1818.12|1819.48|1812.98|1824.62|1818.12|1818.96|1812.46|912
1615312800000|2021-03-09 18:00:00|1819.47|1812.97|1825.16|1818.66|1826.05|1819.55|1813.67|1807.17|921
1615313100000|2021-03-09 18:05:00|1825.26|1818.76|1822.76|1816.26|1828.01|1821.51|1821.8|1815.3|815
1615313400000|2021-03-09 18:10:00|1822.79|1816.29|1821.29|1814.79|1824.73|1818.23|1820.01|1813.51|911
1615313700000|2021-03-09 18:15:00|1821.18|1814.68|1826.13|1819.63|1826.54|1820.04|1821.12|1814.62|785
1615314000000|2021-03-09 18:20:00|1826.1|1819.6|1820.77|1814.27|1826.49|1819.99|1820.49|1813.99|768
1615314300000|2021-03-09 18:25:00|1820.83|1814.33|1822.66|1816.16|1824.81|1818.31|1820.06|1813.56|875
1615314600000|2021-03-09 18:30:00|1822.72|1816.22|1825.9|1819.4|1826.36|1819.86|1822.46|1815.96|674
1615314900000|2021-03-09 18:35:00|1825.88|1819.38|1826.8|1820.3|1826.99|1820.49|1823.16|1816.66|679
1615315200000|2021-03-09 18:40:00|1826.77|1820.27|1827.22|1820.72|1828.19|1821.69|1824.51|1818.01|773
1615315500000|2021-03-09 18:45:00|1827.23|1820.73|1820.44|1813.94|1827.33|1820.83|1820.25|1813.75|790
1615315800000|2021-03-09 18:50:00|1820.34|1813.84|1824.93|1818.43|1826.99|1820.49|1820.32|1813.82|771
1615316100000|2021-03-09 18:55:00|1825.02|1818.52|1824.22|1817.72|1826.46|1819.96|1823.28|1816.78|876
1615316400000|2021-03-09 19:00:00|1824.25|1817.75|1824.8|1818.3|1826.79|1820.29|1822.17|1815.67|854
1615316700000|2021-03-09 19:05:00|1824.81|1818.31|1820.64|1814.14|1825.74|1819.24|1820.64|1814.14|870
1615317000000|2021-03-09 19:10:00|1820.62|1814.12|1822.86|1816.36|1823.95|1817.45|1820.42|1813.92|833
1615317300000|2021-03-09 19:15:00|1822.89|1816.39|1823.63|1817.13|1824.67|1818.17|1821.62|1815.12|897
1615317600000|2021-03-09 19:20:00|1823.62|1817.12|1829.38|1822.88|1830.49|1823.99|1822.43|1815.93|857
1615317900000|2021-03-09 19:25:00|1829.22|1822.72|1825.76|1819.26|1829.29|1822.79|1824.84|1818.34|772
1615318200000|2021-03-09 19:30:00|1825.74|1819.24|1824.17|1817.67|1826.24|1819.74|1824.17|1817.67|760
1615318500000|2021-03-09 19:35:00|1824.2|1817.7|1826.33|1819.83|1828.95|1822.45|1821.01|1814.51|926
1615318800000|2021-03-09 19:40:00|1826.34|1819.84|1831.76|1825.26|1831.76|1825.26|1826.27|1819.77|823
1615319100000|2021-03-09 19:45:00|1831.77|1825.27|1831.08|1824.58|1833.7|1827.2|1830.76|1824.26|842
1615319400000|2021-03-09 19:50:00|1831.1|1824.6|1833.34|1826.84|1835.38|1828.88|1830.75|1824.25|792
1615319700000|2021-03-09 19:55:00|1833.38|1826.88|1832.16|1825.66|1834.06|1827.56|1831.66|1825.16|792
1615320000000|2021-03-09 20:00:00|1832.14|1825.64|1832.76|1826.26|1836.61|1830.11|1829.41|1822.91|833
1615320300000|2021-03-09 20:05:00|1832.85|1826.35|1832.12|1825.62|1834.02|1827.52|1831.15|1824.65|852
1615320600000|2021-03-09 20:10:00|1832.04|1825.54|1831.01|1824.51|1832.75|1826.25|1830.94|1824.44|803
1615320900000|2021-03-09 20:15:00|1831.02|1824.52|1831.64|1825.14|1833.13|1826.63|1829.45|1822.95|902
1615321200000|2021-03-09 20:20:00|1831.65|1825.15|1834.28|1827.78|1834.97|1828.47|1830.94|1824.44|809
1615321500000|2021-03-09 20:25:00|1834.16|1827.66|1837.54|1831.04|1838.75|1832.25|1834.14|1827.64|838
1615321800000|2021-03-09 20:30:00|1837.63|1831.13|1840.3|1833.8|1840.55|1834.05|1836.18|1829.68|697
1615322100000|2021-03-09 20:35:00|1840.28|1833.78|1840.06|1833.56|1840.7|1834.2|1837.98|1831.48|577
1615322400000|2021-03-09 20:40:00|1840.08|1833.58|1841.23|1834.73|1841.4|1834.9|1838.34|1831.84|779
1615322700000|2021-03-09 20:45:00|1841.21|1834.71|1841.89|1835.39|1844.61|1838.11|1840.36|1833.86|728
1615323000000|2021-03-09 20:50:00|1842.3|1835.8|1840.98|1834.48|1842.3|1835.8|1838.88|1832.38|854
1615323300000|2021-03-09 20:55:00|1840.97|1834.47|1838.83|1832.33|1840.97|1834.47|1838.7|1832.2|776
1615323600000|2021-03-09 21:00:00|1838.91|1832.41|1838.65|1832.15|1841.05|1834.55|1838.47|1831.97|735
1615323900000|2021-03-09 21:05:00|1838.67|1832.17|1838.24|1831.74|1839.22|1832.72|1836.58|1830.08|735
1615324200000|2021-03-09 21:10:00|1838.26|1831.76|1834.96|1828.46|1839.07|1832.57|1834.61|1828.11|685
1615324500000|2021-03-09 21:15:00|1834.91|1828.41|1835.23|1828.73|1837.62|1831.12|1834.29|1827.79|777
1615324800000|2021-03-09 21:20:00|1835.11|1828.61|1834.36|1827.86|1837.23|1830.73|1834.36|1827.86|719
1615325100000|2021-03-09 21:25:00|1834.41|1827.91|1827.47|1820.97|1834.41|1827.91|1827.47|1820.97|667
1615325400000|2021-03-09 21:30:00|1827.49|1820.99|1824.73|1818.23|1827.56|1821.06|1822.01|1815.51|760
1615325700000|2021-03-09 21:35:00|1824.82|1818.32|1828.69|1822.19|1829.97|1823.47|1824.47|1817.97|863
1615326000000|2021-03-09 21:40:00|1828.65|1822.15|1829.8|1823.3|1831.7|1825.2|1827.67|1821.17|805
1615326300000|2021-03-09 21:45:00|1829.81|1823.31|1836.37|1829.87|1836.64|1830.14|1829.75|1823.25|933
1615326600000|2021-03-09 21:50:00|1836.41|1829.91|1830.46|1823.96|1836.57|1830.07|1830.07|1823.57|871
1615326900000|2021-03-09 21:55:00|1830.47|1823.97|1828.4|1821.9|1830.65|1824.15|1826.02|1819.52|782
1615327200000|2021-03-09 22:00:00|1828.39|1821.89|1830.58|1824.08|1833.61|1827.11|1827.82|1821.32|763
1615327500000|2021-03-09 22:05:00|1830.57|1824.07|1833.3|1826.8|1833.75|1827.25|1830.5|1824|713
1615327800000|2021-03-09 22:10:00|1833.25|1826.75|1833.19|1826.69|1833.38|1826.88|1831.88|1825.38|648
1615328100000|2021-03-09 22:15:00|1833.2|1826.7|1832.02|1825.52|1833.23|1826.73|1829.11|1822.61|540
1615328400000|2021-03-09 22:20:00|1832.01|1825.51|1830.86|1824.36|1832.26|1825.76|1830.11|1823.61|326
1615328700000|2021-03-09 22:25:00|1830.87|1824.37|1828.57|1822.07|1831.98|1825.48|1828.5|1822|364
1615329000000|2021-03-09 22:30:00|1828.56|1822.06|1831.53|1825.03|1831.7|1825.2|1826.39|1819.89|511
1615329300000|2021-03-09 22:35:00|1831.6|1825.1|1832.16|1825.66|1835.99|1829.49|1831.45|1824.95|423
1615329600000|2021-03-09 22:40:00|1832.18|1825.68|1837.92|1831.42|1837.97|1831.47|1832.01|1825.51|441
1615329900000|2021-03-09 22:45:00|1837.91|1831.41|1843.23|1836.73|1843.42|1836.92|1837.8|1831.3|557
1615330200000|2021-03-09 22:50:00|1843.24|1836.74|1843.19|1836.69|1843.26|1836.76|1841.28|1834.78|491
1615330500000|2021-03-09 22:55:00|1843.18|1836.68|1849.5|1843|1849.64|1843.14|1843.09|1836.59|709
1615330800000|2021-03-09 23:00:00|1849.52|1843.02|1844.41|1837.91|1849.91|1843.41|1842.59|1836.09|763
1615331100000|2021-03-09 23:05:00|1844.39|1837.89|1843.9|1837.4|1845.58|1839.08|1843.45|1836.95|714
1615331400000|2021-03-09 23:10:00|1843.91|1837.41|1848.6|1842.1|1850.3|1843.8|1843.69|1837.19|867
1615331700000|2021-03-09 23:15:00|1848.45|1841.95|1848.31|1841.81|1848.45|1841.95|1845.02|1838.52|859
1615332000000|2021-03-09 23:20:00|1848.41|1841.91|1857.65|1851.15|1858.09|1851.59|1847.83|1841.33|854
1615332300000|2021-03-09 23:25:00|1857.71|1851.21|1870.63|1864.13|1872.02|1865.52|1856.78|1850.28|883
1615332600000|2021-03-09 23:30:00|1870.96|1864.46|1863.55|1857.05|1873.19|1866.69|1863.04|1856.54|952
1615332900000|2021-03-09 23:35:00|1863.54|1857.04|1865.62|1859.12|1868.12|1861.62|1863.18|1856.68|966
1615333200000|2021-03-09 23:40:00|1865.58|1859.08|1866.38|1859.88|1866.8|1860.3|1863.86|1857.36|810
1615333500000|2021-03-09 23:45:00|1866.36|1859.86|1869.37|1862.87|1871.1|1864.6|1865.61|1859.11|848
1615333800000|2021-03-09 23:50:00|1869.41|1862.91|1868.99|1862.49|1869.98|1863.48|1868.29|1861.79|839
1615334100000|2021-03-09 23:55:00|1868.98|1862.48|1874.76|1868.26|1874.83|1868.33|1868.79|1862.29|928
1615334400000|2021-03-10 00:00:00|1874.79|1868.29|1871.11|1864.61|1880.85|1874.35|1870.36|1863.86|1036
1615334700000|2021-03-10 00:05:00|1870.8|1864.3|1871.04|1864.54|1874.89|1868.39|1868.41|1861.91|1078
1615335000000|2021-03-10 00:10:00|1871.06|1864.56|1870.98|1864.48|1874.25|1867.75|1869.63|1863.13|848
1615335300000|2021-03-10 00:15:00|1870.97|1864.47|1876.9|1870.4|1880.69|1874.19|1870.09|1863.59|1043
1615335600000|2021-03-10 00:20:00|1876.99|1870.49|1873.2|1866.7|1878.02|1871.52|1871.34|1864.84|956
1615335900000|2021-03-10 00:25:00|1873.13|1866.63|1876.05|1869.55|1877.48|1870.98|1873.12|1866.62|961
1615336200000|2021-03-10 00:30:00|1876.06|1869.56|1872.08|1865.58|1876.06|1869.56|1870.78|1864.28|831
1615336500000|2021-03-10 00:35:00|1872.1|1865.6|1874.17|1867.67|1875.86|1869.36|1871.9|1865.4|812
1615336800000|2021-03-10 00:40:00|1874.16|1867.66|1878.71|1872.21|1878.73|1872.23|1872.58|1866.08|787
1615337100000|2021-03-10 00:45:00|1878.73|1872.23|1873.55|1867.05|1880.2|1873.7|1873.39|1866.89|869
1615337400000|2021-03-10 00:50:00|1873.57|1867.07|1875.57|1869.07|1875.63|1869.13|1872.65|1866.15|757
1615337700000|2021-03-10 00:55:00|1875.54|1869.04|1874.4|1867.9|1875.93|1869.43|1874|1867.5|703
1615338000000|2021-03-10 01:00:00|1874.36|1867.86|1875.71|1869.21|1879.2|1872.7|1874.32|1867.82|873
1615338300000|2021-03-10 01:05:00|1875.68|1869.18|1871.47|1864.97|1877.78|1871.28|1871.24|1864.74|881
1615338600000|2021-03-10 01:10:00|1871.42|1864.92|1865.88|1859.38|1872.34|1865.84|1864.34|1857.84|879
1615338900000|2021-03-10 01:15:00|1865.83|1859.33|1870.32|1863.82|1870.97|1864.47|1865.78|1859.28|811
1615339200000|2021-03-10 01:20:00|1870.3|1863.8|1867.55|1861.05|1870.79|1864.29|1867.17|1860.67|711
1615339500000|2021-03-10 01:25:00|1867.81|1861.31|1857.58|1851.08|1868.75|1862.25|1857.56|1851.06|958
1615339800000|2021-03-10 01:30:00|1857.75|1851.25|1848.79|1842.29|1860.89|1854.39|1848.56|1842.06|977
1615340100000|2021-03-10 01:35:00|1848.97|1842.47|1839.03|1832.53|1849.98|1843.48|1838.48|1831.98|1012
1615340400000|2021-03-10 01:40:00|1839.01|1832.51|1834.88|1828.38|1841.92|1835.42|1828.12|1821.62|1051
1615340700000|2021-03-10 01:45:00|1834.82|1828.32|1828.38|1821.88|1835.05|1828.55|1822.82|1816.32|1117
1615341000000|2021-03-10 01:50:00|1828.35|1821.85|1833.51|1827.01|1836.88|1830.38|1828.35|1821.85|939
1615341300000|2021-03-10 01:55:00|1833.47|1826.97|1831.13|1824.63|1835.57|1829.07|1831.06|1824.56|927
1615341600000|2021-03-10 02:00:00|1831.08|1824.58|1813.86|1807.36|1831.08|1824.58|1807.78|1801.28|1106
1615341900000|2021-03-10 02:05:00|1813.82|1807.32|1789.14|1782.64|1818.58|1812.08|1786.8|1780.3|1115
1615342200000|2021-03-10 02:10:00|1789.03|1782.53|1793.28|1786.78|1797.97|1791.47|1777.3|1770.8|1132
1615342500000|2021-03-10 02:15:00|1793.12|1786.62|1807.53|1801.03|1807.64|1801.14|1791.15|1784.65|1083
1615342800000|2021-03-10 02:20:00|1807.61|1801.11|1810.18|1803.68|1813.52|1807.02|1807.01|1800.51|1072
1615343100000|2021-03-10 02:25:00|1810.2|1803.7|1807.86|1801.36|1813.55|1807.05|1806.29|1799.79|1029
1615343400000|2021-03-10 02:30:00|1807.85|1801.35|1796.66|1790.16|1808.39|1801.89|1794.93|1788.43|1103
1615343700000|2021-03-10 02:35:00|1796.77|1790.27|1807.94|1801.44|1808.26|1801.76|1796.25|1789.75|1032
1615344000000|2021-03-10 02:40:00|1807.92|1801.42|1794.88|1788.38|1807.92|1801.42|1794.86|1788.36|1020
1615344300000|2021-03-10 02:45:00|1794.91|1788.41|1801.56|1795.06|1802.7|1796.2|1794.44|1787.94|1064
1615344600000|2021-03-10 02:50:00|1801.66|1795.16|1797.25|1790.75|1804.69|1798.19|1797.13|1790.63|930
1615344900000|2021-03-10 02:55:00|1797.24|1790.74|1798.98|1792.48|1800.58|1794.08|1795.77|1789.27|951
1615345200000|2021-03-10 03:00:00|1798.89|1792.39|1804.05|1797.55|1806.93|1800.43|1798.89|1792.39|1061
1615345500000|2021-03-10 03:05:00|1804.04|1797.54|1795.57|1789.07|1805.32|1798.82|1795.57|1789.07|954
1615345800000|2021-03-10 03:10:00|1795.54|1789.04|1789.99|1783.49|1795.54|1789.04|1787.65|1781.15|1008
1615346100000|2021-03-10 03:15:00|1790.04|1783.54|1781.61|1775.11|1790.99|1784.49|1776.64|1770.14|1060
1615346400000|2021-03-10 03:20:00|1781.88|1775.38|1792.73|1786.23|1793.97|1787.47|1781.59|1775.09|1009
1615346700000|2021-03-10 03:25:00|1792.63|1786.13|1787.84|1781.34|1795.78|1789.28|1786.57|1780.07|965
1615347000000|2021-03-10 03:30:00|1787.72|1781.22|1789.53|1783.03|1793.04|1786.54|1786.58|1780.08|1002
1615347300000|2021-03-10 03:35:00|1789.62|1783.12|1787.18|1780.68|1796.71|1790.21|1785.45|1778.95|987
1615347600000|2021-03-10 03:40:00|1787.2|1780.7|1771.98|1765.48|1787.35|1780.85|1770.67|1764.17|1010
1615347900000|2021-03-10 03:45:00|1772|1765.5|1765.82|1759.32|1777.32|1770.82|1762.01|1755.51|1083
1615348200000|2021-03-10 03:50:00|1765.86|1759.36|1772.46|1765.96|1774.79|1768.29|1765.81|1759.31|1074
1615348500000|2021-03-10 03:55:00|1772.43|1765.93|1780.58|1774.08|1781.32|1774.82|1769.45|1762.95|958
1615348800000|2021-03-10 04:00:00|1780.59|1774.09|1773.84|1767.34|1783.66|1777.16|1772.32|1765.82|1081
1615349100000|2021-03-10 04:05:00|1773.8|1767.3|1785.49|1778.99|1785.72|1779.22|1771.19|1764.69|998
1615349400000|2021-03-10 04:10:00|1785.46|1778.96|1780.49|1773.99|1786.66|1780.16|1780.49|1773.99|959
1615349700000|2021-03-10 04:15:00|1780.53|1774.03|1785.1|1778.6|1787.8|1781.3|1778.35|1771.85|986
1615350000000|2021-03-10 04:20:00|1785.07|1778.57|1787.01|1780.51|1789.94|1783.44|1784.06|1777.56|857
1615350300000|2021-03-10 04:25:00|1786.99|1780.49|1784.12|1777.62|1786.99|1780.49|1780.53|1774.03|936
1615350600000|2021-03-10 04:30:00|1784.18|1777.68|1792.86|1786.36|1793.21|1786.71|1779.24|1772.74|1025
1615350900000|2021-03-10 04:35:00|1792.85|1786.35|1785.19|1778.69|1792.85|1786.35|1784.42|1777.92|988
1615351200000|2021-03-10 04:40:00|1785.23|1778.73|1790.88|1784.38|1792.89|1786.39|1785.23|1778.73|1029
1615351500000|2021-03-10 04:45:00|1790.93|1784.43|1789.12|1782.62|1791.71|1785.21|1788.58|1782.08|877
1615351800000|2021-03-10 04:50:00|1789.15|1782.65|1796|1789.5|1797.45|1790.95|1788.45|1781.95|868
1615352100000|2021-03-10 04:55:00|1796.05|1789.55|1796.5|1790|1799.78|1793.28|1795.71|1789.21|900
1615352400000|2021-03-10 05:00:00|1796.51|1790.01|1795.45|1788.95|1797.26|1790.76|1794.36|1787.86|829
1615352700000|2021-03-10 05:05:00|1795.44|1788.94|1790.85|1784.35|1795.49|1788.99|1789.47|1782.97|877
1615353000000|2021-03-10 05:10:00|1790.9|1784.4|1794.18|1787.68|1795.1|1788.6|1787.95|1781.45|1014
1615353300000|2021-03-10 05:15:00|1794.16|1787.66|1801.38|1794.88|1802.97|1796.47|1794.07|1787.57|975
1615353600000|2021-03-10 05:20:00|1801.41|1794.91|1805.06|1798.56|1805.96|1799.46|1798.08|1791.58|1000
1615353900000|2021-03-10 05:25:00|1805.04|1798.54|1804.1|1797.6|1808.23|1801.73|1803.98|1797.48|898
1615354200000|2021-03-10 05:30:00|1804.12|1797.62|1802.87|1796.37|1804.49|1797.99|1800.52|1794.02|861
1615354500000|2021-03-10 05:35:00|1802.79|1796.29|1806.19|1799.69|1806.92|1800.42|1802.78|1796.28|944
1615354800000|2021-03-10 05:40:00|1806.21|1799.71|1806.33|1799.83|1807.86|1801.36|1803.5|1797|836
1615355100000|2021-03-10 05:45:00|1806.3|1799.8|1805.06|1798.56|1806.86|1800.36|1804.87|1798.37|651
1615355400000|2021-03-10 05:50:00|1805.23|1798.73|1804.05|1797.55|1805.69|1799.19|1802.38|1795.88|824
1615355700000|2021-03-10 05:55:00|1804.07|1797.57|1804.35|1797.85|1805.2|1798.7|1802.67|1796.17|778
1615356000000|2021-03-10 06:00:00|1804.37|1797.87|1802.65|1796.15|1805.15|1798.65|1800.93|1794.43|846
1615356300000|2021-03-10 06:05:00|1802.64|1796.14|1801.21|1794.71|1803.21|1796.71|1799.48|1792.98|805
1615356600000|2021-03-10 06:10:00|1801.2|1794.7|1803.01|1796.51|1806.99|1800.49|1801.2|1794.7|814
1615356900000|2021-03-10 06:15:00|1803.02|1796.52|1804.34|1797.84|1806.59|1800.09|1802.96|1796.46|778
1615357200000|2021-03-10 06:20:00|1804.35|1797.85|1806.38|1799.88|1806.8|1800.3|1804.35|1797.85|678
1615357500000|2021-03-10 06:25:00|1806.36|1799.86|1810.45|1803.95|1811.72|1805.22|1804.27|1797.77|775
1615357800000|2021-03-10 06:30:00|1810.49|1803.99|1812.93|1806.43|1816.73|1810.23|1809.67|1803.17|860
1615358100000|2021-03-10 06:35:00|1812.97|1806.47|1811.82|1805.32|1813.63|1807.13|1810.07|1803.57|732
1615358400000|2021-03-10 06:40:00|1811.85|1805.35|1813.31|1806.81|1813.34|1806.84|1809.08|1802.58|729
1615358700000|2021-03-10 06:45:00|1813.34|1806.84|1814.64|1808.14|1817.79|1811.29|1812.94|1806.44|773
1615359000000|2021-03-10 06:50:00|1814.6|1808.1|1808.85|1802.35|1814.61|1808.11|1808.5|1802|755
1615359300000|2021-03-10 06:55:00|1808.83|1802.33|1811.12|1804.62|1811.2|1804.7|1807.91|1801.41|833
1615359600000|2021-03-10 07:00:00|1811.13|1804.63|1809.02|1802.52|1811.13|1804.63|1808.67|1802.17|720
1615359900000|2021-03-10 07:05:00|1809.05|1802.55|1809.39|1802.89|1810.24|1803.74|1807.97|1801.47|595
1615360200000|2021-03-10 07:10:00|1809.36|1802.86|1811.46|1804.96|1813.75|1807.25|1809.28|1802.78|535
1615360500000|2021-03-10 07:15:00|1811.53|1805.03|1811.23|1804.73|1812.54|1806.04|1810.87|1804.37|608
1615360800000|2021-03-10 07:20:00|1811.25|1804.75|1817.38|1810.88|1817.7|1811.2|1811.23|1804.73|690
1615361100000|2021-03-10 07:25:00|1817.34|1810.84|1817.41|1810.91|1818.21|1811.71|1814.7|1808.2|777
1615361400000|2021-03-10 07:30:00|1817.42|1810.92|1815.49|1808.99|1817.85|1811.35|1814.68|1808.18|688
1615361700000|2021-03-10 07:35:00|1815.5|1809|1817.01|1810.51|1817.04|1810.54|1815.18|1808.68|789
1615362000000|2021-03-10 07:40:00|1817.13|1810.63|1817.51|1811.01|1818.74|1812.24|1816.29|1809.79|732
1615362300000|2021-03-10 07:45:00|1817.42|1810.92|1818.43|1811.93|1818.49|1811.99|1815.81|1809.31|487
1615362600000|2021-03-10 07:50:00|1818.44|1811.94|1815.92|1809.42|1819.27|1812.77|1815.88|1809.38|765
1615362900000|2021-03-10 07:55:00|1815.91|1809.41|1811.28|1804.78|1816.44|1809.94|1811.23|1804.73|560
1615363200000|2021-03-10 08:00:00|1811.31|1804.81|1806.53|1800.03|1815.07|1808.57|1804.46|1797.96|884
1615363500000|2021-03-10 08:05:00|1806.5|1800|1820.06|1813.56|1820.18|1813.68|1806.32|1799.82|857
1615363800000|2021-03-10 08:10:00|1820.05|1813.55|1819.82|1813.32|1820.34|1813.84|1816.9|1810.4|810
1615364100000|2021-03-10 08:15:00|1819.75|1813.25|1821.8|1815.3|1823.58|1817.08|1819.75|1813.25|751
1615364400000|2021-03-10 08:20:00|1821.77|1815.27|1821.46|1814.96|1822.54|1816.04|1817.8|1811.3|708
1615364700000|2021-03-10 08:25:00|1821.43|1814.93|1819.43|1812.93|1822.24|1815.74|1819.39|1812.89|740
1615365000000|2021-03-10 08:30:00|1819.38|1812.88|1821.87|1815.37|1822.83|1816.33|1818.87|1812.37|792
1615365300000|2021-03-10 08:35:00|1821.91|1815.41|1817.78|1811.28|1822.39|1815.89|1817.62|1811.12|776
1615365600000|2021-03-10 08:40:00|1817.8|1811.3|1818.56|1812.06|1820.69|1814.19|1817.78|1811.28|834
1615365900000|2021-03-10 08:45:00|1818.58|1812.08|1823.77|1817.27|1824.15|1817.65|1818.42|1811.92|830
1615366200000|2021-03-10 08:50:00|1823.79|1817.29|1826.46|1819.96|1826.47|1819.97|1820.66|1814.16|779
1615366500000|2021-03-10 08:55:00|1826.48|1819.98|1827.94|1821.44|1830.03|1823.53|1825.34|1818.84|638
1615366800000|2021-03-10 09:00:00|1827.92|1821.42|1824.84|1818.34|1830.66|1824.16|1824.51|1818.01|788
1615367100000|2021-03-10 09:05:00|1824.83|1818.33|1822.11|1815.61|1825.04|1818.54|1821.57|1815.07|738
1615367400000|2021-03-10 09:10:00|1822.09|1815.59|1817.77|1811.27|1823.78|1817.28|1817.21|1810.71|858
1615367700000|2021-03-10 09:15:00|1817.67|1811.17|1820.98|1814.48|1823.3|1816.8|1817.61|1811.11|900
1615368000000|2021-03-10 09:20:00|1820.89|1814.39|1823.03|1816.53|1824.01|1817.51|1820.85|1814.35|878
1615368300000|2021-03-10 09:25:00|1823.04|1816.54|1831.1|1824.6|1831.32|1824.82|1823.04|1816.54|915
1615368600000|2021-03-10 09:30:00|1831.14|1824.64|1838.08|1831.58|1840.08|1833.58|1830.97|1824.47|840
1615368900000|2021-03-10 09:35:00|1838.03|1831.53|1841.15|1834.65|1842.7|1836.2|1835.87|1829.37|997
1615369200000|2021-03-10 09:40:00|1841.01|1834.51|1836.01|1829.51|1841.01|1834.51|1836.01|1829.51|967
1615369500000|2021-03-10 09:45:00|1835.99|1829.49|1836.85|1830.35|1837.86|1831.36|1832.44|1825.94|889
1615369800000|2021-03-10 09:50:00|1836.87|1830.37|1835.16|1828.66|1837.26|1830.76|1831.95|1825.45|864
1615370100000|2021-03-10 09:55:00|1835.15|1828.65|1836.6|1830.1|1836.93|1830.43|1834.3|1827.8|803
1615370400000|2021-03-10 10:00:00|1836.61|1830.11|1832.89|1826.39|1839.07|1832.57|1832.89|1826.39|831
1615370700000|2021-03-10 10:05:00|1833.02|1826.52|1831.79|1825.29|1833.36|1826.86|1829.77|1823.27|884
1615371000000|2021-03-10 10:10:00|1831.77|1825.27|1830.57|1824.07|1834.36|1827.86|1830.5|1824|765
1615371300000|2021-03-10 10:15:00|1830.63|1824.13|1832.13|1825.63|1834.11|1827.61|1825.08|1818.58|1014
1615371600000|2021-03-10 10:20:00|1832.18|1825.68|1830.53|1824.03|1833.48|1826.98|1830.51|1824.01|799
1615371900000|2021-03-10 10:25:00|1830.56|1824.06|1828.05|1821.55|1831.53|1825.03|1822.51|1816.01|832
1615372200000|2021-03-10 10:30:00|1828.12|1821.62|1824.77|1818.27|1828.17|1821.67|1822.03|1815.53|935
1615372500000|2021-03-10 10:35:00|1824.84|1818.34|1826.55|1820.05|1827.74|1821.24|1823.4|1816.9|823
1615372800000|2021-03-10 10:40:00|1826.52|1820.02|1826.48|1819.98|1828|1821.5|1825.68|1819.18|806
1615373100000|2021-03-10 10:45:00|1826.49|1819.99|1833.75|1827.25|1833.93|1827.43|1826.49|1819.99|850
1615373400000|2021-03-10 10:50:00|1833.74|1827.24|1827.58|1821.08|1834.03|1827.53|1827.38|1820.88|791
1615373700000|2021-03-10 10:55:00|1827.59|1821.09|1820.47|1813.97|1827.59|1821.09|1819.04|1812.54|995
1615374000000|2021-03-10 11:00:00|1820.55|1814.05|1810.38|1803.88|1820.69|1814.19|1808.54|1802.04|1042
1615374300000|2021-03-10 11:05:00|1810.29|1803.79|1816.51|1810.01|1816.59|1810.09|1810.23|1803.73|916
1615374600000|2021-03-10 11:10:00|1816.6|1810.1|1819.3|1812.8|1822.87|1816.37|1816.57|1810.07|820
1615374900000|2021-03-10 11:15:00|1819.35|1812.85|1822.55|1816.05|1823.19|1816.69|1819.29|1812.79|850
1615375200000|2021-03-10 11:20:00|1822.54|1816.04|1814.41|1807.91|1823.08|1816.58|1814.27|1807.77|846
1615375500000|2021-03-10 11:25:00|1814.42|1807.92|1821.52|1815.02|1822.13|1815.63|1812.46|1805.96|903
1615375800000|2021-03-10 11:30:00|1821.49|1814.99|1820.99|1814.49|1822.25|1815.75|1818.37|1811.87|940
1615376100000|2021-03-10 11:35:00|1820.98|1814.48|1816.55|1810.05|1821.23|1814.73|1816.02|1809.52|791
1615376400000|2021-03-10 11:40:00|1816.56|1810.06|1818.67|1812.17|1819.44|1812.94|1816.56|1810.06|900
1615376700000|2021-03-10 11:45:00|1818.84|1812.34|1816.13|1809.63|1819.02|1812.52|1814.04|1807.54|841
1615377000000|2021-03-10 11:50:00|1816.12|1809.62|1819.91|1813.41|1821.83|1815.33|1815.92|1809.42|902
1615377300000|2021-03-10 11:55:00|1820|1813.5|1818.48|1811.98|1821.82|1815.32|1818.26|1811.76|855
1615377600000|2021-03-10 12:00:00|1818.49|1811.99|1829.22|1822.72|1829.25|1822.75|1818.17|1811.67|869
1615377900000|2021-03-10 12:05:00|1829.2|1822.7|1826.45|1819.95|1830.35|1823.85|1824.8|1818.3|900
1615378200000|2021-03-10 12:10:00|1826.42|1819.92|1814.7|1808.2|1826.54|1820.04|1814.43|1807.93|944
1615378500000|2021-03-10 12:15:00|1814.74|1808.24|1819.01|1812.51|1819.64|1813.14|1814.21|1807.71|906
1615378800000|2021-03-10 12:20:00|1819.02|1812.52|1822.82|1816.32|1825.53|1819.03|1819.02|1812.52|956
1615379100000|2021-03-10 12:25:00|1822.75|1816.25|1818.01|1811.51|1824.54|1818.04|1817.63|1811.13|875
1615379400000|2021-03-10 12:30:00|1818.04|1811.54|1828.3|1821.8|1830.87|1824.37|1818.01|1811.51|870
1615379700000|2021-03-10 12:35:00|1828.33|1821.83|1826.18|1819.68|1832.48|1825.98|1825.6|1819.1|944
1615380000000|2021-03-10 12:40:00|1826.04|1819.54|1826.11|1819.61|1828.03|1821.53|1825.23|1818.73|938
1615380300000|2021-03-10 12:45:00|1826.09|1819.59|1823.62|1817.12|1826.86|1820.36|1823.57|1817.07|948
1615380600000|2021-03-10 12:50:00|1823.61|1817.11|1824.79|1818.29|1826.05|1819.55|1823.61|1817.11|792
1615380900000|2021-03-10 12:55:00|1824.77|1818.27|1822.42|1815.92|1826.17|1819.67|1820.01|1813.51|789
1615381200000|2021-03-10 13:00:00|1822.25|1815.75|1826.06|1819.56|1829.62|1823.12|1819.81|1813.31|938
1615381500000|2021-03-10 13:05:00|1826.05|1819.55|1834.01|1827.51|1835.36|1828.86|1825.93|1819.43|981
1615381800000|2021-03-10 13:10:00|1834.02|1827.52|1839.71|1833.21|1840.4|1833.9|1832.99|1826.49|885
1615382100000|2021-03-10 13:15:00|1839.7|1833.2|1834.8|1828.3|1841.44|1834.94|1832.65|1826.15|998
1615382400000|2021-03-10 13:20:00|1834.88|1828.38|1836.07|1829.57|1838.52|1832.02|1834.6|1828.1|891
1615382700000|2021-03-10 13:25:00|1836.04|1829.54|1833.14|1826.64|1837.42|1830.92|1833.14|1826.64|894
1615383000000|2021-03-10 13:30:00|1833.12|1826.62|1847.59|1841.09|1847.7|1841.2|1833.07|1826.57|971
1615383300000|2021-03-10 13:35:00|1847.4|1840.9|1842.57|1836.07|1851.6|1845.1|1841.41|1834.91|971
1615383600000|2021-03-10 13:40:00|1842.69|1836.19|1845.47|1838.97|1846.98|1840.48|1841.67|1835.17|1020
1615383900000|2021-03-10 13:45:00|1845.5|1839|1847.24|1840.74|1847.38|1840.88|1842.92|1836.42|869
1615384200000|2021-03-10 13:50:00|1847.23|1840.73|1846.52|1840.02|1852.8|1846.3|1846.03|1839.53|971
1615384500000|2021-03-10 13:55:00|1846.59|1840.09|1848.9|1842.4|1850.73|1844.23|1844.99|1838.49|916
1615384800000|2021-03-10 14:00:00|1848.94|1842.44|1843.65|1837.15|1851.04|1844.54|1841.94|1835.44|957
1615385100000|2021-03-10 14:05:00|1843.56|1837.06|1838.52|1832.02|1844.8|1838.3|1835.18|1828.68|918
1615385400000|2021-03-10 14:10:00|1838.51|1832.01|1840.22|1833.72|1840.57|1834.07|1832.62|1826.12|932
1615385700000|2021-03-10 14:15:00|1840.2|1833.7|1838.25|1831.75|1841.38|1834.88|1835.8|1829.3|910
1615386000000|2021-03-10 14:20:00|1838.29|1831.79|1834.59|1828.09|1838.47|1831.97|1834.59|1828.09|736
1615386300000|2021-03-10 14:25:00|1834.55|1828.05|1838.47|1831.97|1838.48|1831.98|1834.01|1827.51|671
1615386600000|2021-03-10 14:30:00|1838.44|1831.94|1839.83|1833.33|1841.64|1835.14|1837.34|1830.84|698
1615386900000|2021-03-10 14:35:00|1839.89|1833.39|1841.04|1834.54|1841.05|1834.55|1836.82|1830.32|668
1615387200000|2021-03-10 14:40:00|1841.03|1834.53|1843.02|1836.52|1843.02|1836.52|1840.15|1833.65|675
1615387500000|2021-03-10 14:45:00|1842.96|1836.46|1844.87|1838.37|1848.06|1841.56|1842.66|1836.16|877
1615387800000|2021-03-10 14:50:00|1844.92|1838.42|1842.25|1835.75|1846.68|1840.18|1840.76|1834.26|919
1615388100000|2021-03-10 14:55:00|1842.26|1835.76|1846.6|1840.1|1847.41|1840.91|1842.26|1835.76|919
1615388400000|2021-03-10 15:00:00|1846.49|1839.99|1850.15|1843.65|1851.44|1844.94|1845.36|1838.86|937
1615388700000|2021-03-10 15:05:00|1850.22|1843.72|1850.26|1843.76|1853.25|1846.75|1849.68|1843.18|917
1615389000000|2021-03-10 15:10:00|1850.28|1843.78|1848.83|1842.33|1851.13|1844.63|1847.98|1841.48|903
1615389300000|2021-03-10 15:15:00|1848.79|1842.29|1846.56|1840.06|1851.41|1844.91|1846.36|1839.86|890
1615389600000|2021-03-10 15:20:00|1846.54|1840.04|1848.09|1841.59|1848.37|1841.87|1845.17|1838.67|895
1615389900000|2021-03-10 15:25:00|1848.06|1841.56|1842.57|1836.07|1849.63|1843.13|1842.57|1836.07|913
1615390200000|2021-03-10 15:30:00|1842.49|1835.99|1840.65|1834.15|1843.24|1836.74|1837.31|1830.81|967
1615390500000|2021-03-10 15:35:00|1840.5|1834|1836.14|1829.64|1842.56|1836.06|1835.96|1829.46|865
1615390800000|2021-03-10 15:40:00|1836.16|1829.66|1832.75|1826.25|1836.48|1829.98|1832|1825.5|998
1615391100000|2021-03-10 15:45:00|1832.79|1826.29|1836.86|1830.36|1839.61|1833.11|1832.74|1826.24|975
1615391400000|2021-03-10 15:50:00|1836.87|1830.37|1834.43|1827.93|1838.12|1831.62|1834.02|1827.52|927
1615391700000|2021-03-10 15:55:00|1834.47|1827.97|1836.03|1829.53|1837.96|1831.46|1834.01|1827.51|913
1615392000000|2021-03-10 16:00:00|1835.83|1829.33|1841.91|1835.41|1842.79|1836.29|1828.57|1822.07|1061
1615392300000|2021-03-10 16:05:00|1841.65|1835.15|1829.57|1823.07|1845.18|1838.68|1829.38|1822.88|1017
1615392600000|2021-03-10 16:10:00|1829.37|1822.87|1840.8|1834.3|1841.14|1834.64|1829.34|1822.84|869
1615392900000|2021-03-10 16:15:00|1840.82|1834.32|1835.77|1829.27|1841.55|1835.05|1834.47|1827.97|891
1615393200000|2021-03-10 16:20:00|1835.78|1829.28|1832.84|1826.34|1839.22|1832.72|1832.79|1826.29|946
1615393500000|2021-03-10 16:25:00|1832.99|1826.49|1836.08|1829.58|1837.81|1831.31|1832.13|1825.63|958
1615393800000|2021-03-10 16:30:00|1835.99|1829.49|1844.34|1837.84|1844.6|1838.1|1835.99|1829.49|942
1615394100000|2021-03-10 16:35:00|1844.29|1837.79|1840.56|1834.06|1846.11|1839.61|1839.71|1833.21|940
1615394400000|2021-03-10 16:40:00|1840.49|1833.99|1838.26|1831.76|1840.57|1834.07|1837.77|1831.27|835
1615394700000|2021-03-10 16:45:00|1838.23|1831.73|1838.42|1831.92|1839.89|1833.39|1835.87|1829.37|926
1615395000000|2021-03-10 16:50:00|1838.43|1831.93|1846.8|1840.3|1846.8|1840.3|1836.99|1830.49|986
1615395300000|2021-03-10 16:55:00|1846.87|1840.37|1848.98|1842.48|1850.51|1844.01|1843.48|1836.98|1005
1615395600000|2021-03-10 17:00:00|1849.05|1842.55|1851.39|1844.89|1853.11|1846.61|1848.94|1842.44|1008
1615395900000|2021-03-10 17:05:00|1850.98|1844.48|1847.87|1841.37|1851.59|1845.09|1843.68|1837.18|898
1615396200000|2021-03-10 17:10:00|1847.96|1841.46|1846.27|1839.77|1849.62|1843.12|1845.34|1838.84|801
1615396500000|2021-03-10 17:15:00|1846.31|1839.81|1854.53|1848.03|1854.76|1848.26|1845.87|1839.37|909
1615396800000|2021-03-10 17:20:00|1854.46|1847.96|1864.99|1858.49|1865|1858.5|1854.46|1847.96|907
1615397100000|2021-03-10 17:25:00|1864.92|1858.42|1869.43|1862.93|1870.34|1863.84|1862.38|1855.88|915
1615397400000|2021-03-10 17:30:00|1869.42|1862.92|1862.69|1856.19|1872.78|1866.28|1861.22|1854.72|874
1615397700000|2021-03-10 17:35:00|1862.73|1856.23|1856.71|1850.21|1863.66|1857.16|1855.63|1849.13|922
1615398000000|2021-03-10 17:40:00|1856.1|1849.6|1847.62|1841.12|1856.1|1849.6|1845.03|1838.53|840
1615398300000|2021-03-10 17:45:00|1847.91|1841.41|1861.56|1855.06|1862.98|1856.48|1847.91|1841.41|902
1615398600000|2021-03-10 17:50:00|1861.53|1855.03|1857.37|1850.87|1861.53|1855.03|1853.66|1847.16|693
1615398900000|2021-03-10 17:55:00|1857.38|1850.88|1856.55|1850.05|1857.38|1850.88|1852.67|1846.17|929
1615399200000|2021-03-10 18:00:00|1856.62|1850.12|1856.65|1850.15|1862.78|1856.28|1853.39|1846.89|766
1615399500000|2021-03-10 18:05:00|1856.74|1850.24|1856.48|1849.98|1856.9|1850.4|1853.41|1846.91|917
1615399800000|2021-03-10 18:10:00|1856.47|1849.97|1855.51|1849.01|1858.54|1852.04|1854.7|1848.2|935
1615400100000|2021-03-10 18:15:00|1855.54|1849.04|1847.31|1840.81|1857.4|1850.9|1847.07|1840.57|950
1615400400000|2021-03-10 18:20:00|1847.22|1840.72|1851.63|1845.13|1852.53|1846.03|1847.17|1840.67|784
1615400700000|2021-03-10 18:25:00|1851.6|1845.1|1848.84|1842.34|1852.21|1845.71|1845.83|1839.33|1023
1615401000000|2021-03-10 18:30:00|1848.9|1842.4|1851.04|1844.54|1853.09|1846.59|1848.75|1842.25|954
1615401300000|2021-03-10 18:35:00|1851.03|1844.53|1852.22|1845.72|1852.7|1846.2|1850.78|1844.28|824
1615401600000|2021-03-10 18:40:00|1852.53|1846.03|1848.19|1841.69|1855.95|1849.45|1848.05|1841.55|971
1615401900000|2021-03-10 18:45:00|1848.2|1841.7|1843.41|1836.91|1848.38|1841.88|1839.63|1833.13|959
1615402200000|2021-03-10 18:50:00|1843.38|1836.88|1845.78|1839.28|1847.38|1840.88|1843.38|1836.88|811
1615402500000|2021-03-10 18:55:00|1845.84|1839.34|1846.12|1839.62|1847.2|1840.7|1844.08|1837.58|821
1615402800000|2021-03-10 19:00:00|1846.17|1839.67|1849.33|1842.83|1851.09|1844.59|1844.43|1837.93|977
1615403100000|2021-03-10 19:05:00|1849.37|1842.87|1851.75|1845.25|1853.31|1846.81|1848.49|1841.99|959
1615403400000|2021-03-10 19:10:00|1851.73|1845.23|1859.58|1853.08|1862.56|1856.06|1851.43|1844.93|976
1615403700000|2021-03-10 19:15:00|1859.59|1853.09|1859.6|1853.1|1862.03|1855.53|1857.21|1850.71|968
1615404000000|2021-03-10 19:20:00|1859.74|1853.24|1857.57|1851.07|1860.94|1854.44|1854.65|1848.15|945
1615404300000|2021-03-10 19:25:00|1857.7|1851.2|1854.34|1847.84|1859.09|1852.59|1853.84|1847.34|945
1615404600000|2021-03-10 19:30:00|1854.31|1847.81|1855.22|1848.72|1856.08|1849.58|1851.28|1844.78|857
1615404900000|2021-03-10 19:35:00|1855.24|1848.74|1852.73|1846.23|1855.48|1848.98|1851.45|1844.95|869
1615405200000|2021-03-10 19:40:00|1852.92|1846.42|1847.58|1841.08|1853.52|1847.02|1846.97|1840.47|912
1615405500000|2021-03-10 19:45:00|1847.61|1841.11|1853.06|1846.56|1853.79|1847.29|1847.44|1840.94|868
1615405800000|2021-03-10 19:50:00|1853.02|1846.52|1847.63|1841.13|1853.64|1847.14|1847.21|1840.71|886
1615406100000|2021-03-10 19:55:00|1847.62|1841.12|1842.38|1835.88|1847.65|1841.15|1840.92|1834.42|986
1615406400000|2021-03-10 20:00:00|1842.25|1835.75|1841.92|1835.42|1844.23|1837.73|1839.21|1832.71|1007
1615406700000|2021-03-10 20:05:00|1841.89|1835.39|1843.12|1836.62|1845.16|1838.66|1839.85|1833.35|925
1615407000000|2021-03-10 20:10:00|1843.09|1836.59|1837.34|1830.84|1843.3|1836.8|1837.18|1830.68|903
1615407300000|2021-03-10 20:15:00|1837.35|1830.85|1821.58|1815.08|1837.95|1831.45|1813.93|1807.43|1066
1615407600000|2021-03-10 20:20:00|1821.93|1815.43|1820.49|1813.99|1823.8|1817.3|1815.56|1809.06|1079
1615407900000|2021-03-10 20:25:00|1820.48|1813.98|1824.1|1817.6|1826.49|1819.99|1820.48|1813.98|940
1615408200000|2021-03-10 20:30:00|1824.14|1817.64|1808.53|1802.03|1824.14|1817.64|1808.34|1801.84|1022
1615408500000|2021-03-10 20:35:00|1808.52|1802.02|1810.12|1803.62|1815.01|1808.51|1806.8|1800.3|906
1615408800000|2021-03-10 20:40:00|1810.09|1803.59|1797.71|1791.21|1815.36|1808.86|1797.71|1791.21|963
1615409100000|2021-03-10 20:45:00|1797.73|1791.23|1810.32|1803.82|1810.49|1803.99|1797.21|1790.71|1029
1615409400000|2021-03-10 20:50:00|1810.2|1803.7|1809.76|1803.26|1814.97|1808.47|1808.99|1802.49|1015
1615409700000|2021-03-10 20:55:00|1809.73|1803.23|1806.55|1800.05|1811.17|1804.67|1804.79|1798.29|1031
1615410000000|2021-03-10 21:00:00|1806.29|1799.79|1787.76|1781.26|1806.75|1800.25|1786.97|1780.47|1009
1615410300000|2021-03-10 21:05:00|1787.88|1781.38|1775.3|1768.8|1788.09|1781.59|1770.8|1764.3|1080
1615410600000|2021-03-10 21:10:00|1775.5|1769|1783.92|1777.42|1786.92|1780.42|1767.44|1760.94|1032
1615410900000|2021-03-10 21:15:00|1783.75|1777.25|1791.65|1785.15|1793.2|1786.7|1783.3|1776.8|962
1615411200000|2021-03-10 21:20:00|1791.86|1785.36|1793.61|1787.11|1794.87|1788.37|1789.2|1782.7|958
1615411500000|2021-03-10 21:25:00|1793.53|1787.03|1804.18|1797.68|1807.43|1800.93|1793.53|1787.03|974
1615411800000|2021-03-10 21:30:00|1804.14|1797.64|1809.77|1803.27|1815.54|1809.04|1802.42|1795.92|983
1615412100000|2021-03-10 21:35:00|1809.76|1803.26|1808.53|1802.03|1810.57|1804.07|1801.67|1795.17|1024
1615412400000|2021-03-10 21:40:00|1808.49|1801.99|1804|1797.5|1808.51|1802.01|1802.6|1796.1|1025
1615412700000|2021-03-10 21:45:00|1803.99|1797.49|1809.11|1802.61|1813.8|1807.3|1803.99|1797.49|944
1615413000000|2021-03-10 21:50:00|1809.06|1802.56|1812.96|1806.46|1813.1|1806.6|1807.87|1801.37|924
1615413300000|2021-03-10 21:55:00|1813.22|1806.72|1819.71|1813.21|1823.16|1816.66|1812.48|1805.98|894
1615413600000|2021-03-10 22:00:00|1819.72|1813.22|1821.46|1814.96|1826.95|1820.45|1818.89|1812.39|743
1615413900000|2021-03-10 22:05:00|1821.39|1814.89|1823.56|1817.06|1827.34|1820.84|1818.78|1812.28|879
1615414200000|2021-03-10 22:10:00|1823.57|1817.07|1823.26|1816.76|1823.72|1817.22|1820.62|1814.12|840
1615414500000|2021-03-10 22:15:00|1823.25|1816.75|1816|1809.5|1823.74|1817.24|1816|1809.5|723
1615414800000|2021-03-10 22:20:00|1816.04|1809.54|1828.79|1822.29|1828.79|1822.29|1816.04|1809.54|419
1615415100000|2021-03-10 22:25:00|1828.87|1822.37|1823.19|1816.69|1829.34|1822.84|1822.98|1816.48|607
1615415400000|2021-03-10 22:30:00|1823.29|1816.79|1831.23|1824.73|1831.26|1824.76|1823.22|1816.72|611
1615415700000|2021-03-10 22:35:00|1831.22|1824.72|1835.77|1829.27|1835.95|1829.45|1829.74|1823.24|532
1615416000000|2021-03-10 22:40:00|1835.84|1829.34|1833.02|1826.52|1835.88|1829.38|1831.31|1824.81|597
1615416300000|2021-03-10 22:45:00|1833.06|1826.56|1830.31|1823.81|1833.53|1827.03|1826.58|1820.08|631
1615416600000|2021-03-10 22:50:00|1830.27|1823.77|1830.91|1824.41|1832.15|1825.65|1826.83|1820.33|702
1615416900000|2021-03-10 22:55:00|1830.92|1824.42|1834.31|1827.81|1835.54|1829.04|1830.77|1824.27|548
1615417200000|2021-03-10 23:00:00|1834.3|1827.8|1815.34|1808.84|1836.15|1829.65|1807.82|1801.32|849
1615417500000|2021-03-10 23:05:00|1815.2|1808.7|1821.62|1815.12|1822.17|1815.67|1810.76|1804.26|997
1615417800000|2021-03-10 23:10:00|1821.63|1815.13|1821.94|1815.44|1830.35|1823.85|1819.55|1813.05|1097
1615418100000|2021-03-10 23:15:00|1821.97|1815.47|1818.18|1811.68|1822|1815.5|1813.47|1806.97|1052
1615418400000|2021-03-10 23:20:00|1818.19|1811.69|1818.5|1812|1822.17|1815.67|1816.83|1810.33|929
1615418700000|2021-03-10 23:25:00|1818.48|1811.98|1810.43|1803.93|1820.85|1814.35|1807.99|1801.49|1027
1615419000000|2021-03-10 23:30:00|1810.27|1803.77|1800.34|1793.84|1810.46|1803.96|1793.78|1787.28|1135
1615419300000|2021-03-10 23:35:00|1800.15|1793.65|1801.75|1795.25|1803.45|1796.95|1797.41|1790.91|1091
1615419600000|2021-03-10 23:40:00|1801.73|1795.23|1803.61|1797.11|1808.33|1801.83|1798.22|1791.72|1034
1615419900000|2021-03-10 23:45:00|1803.58|1797.08|1806.68|1800.18|1812.11|1805.61|1802.84|1796.34|984
1615420200000|2021-03-10 23:50:00|1806.66|1800.16|1801.69|1795.19|1810.11|1803.61|1801.48|1794.98|1034
1615420500000|2021-03-10 23:55:00|1801.76|1795.26|1798.9|1792.4|1805.92|1799.42|1797.66|1791.16|1050
1615420800000|2021-03-11 00:00:00|1798.47|1791.97|1780.32|1773.82|1800.23|1793.73|1773.42|1766.92|1136
1615421100000|2021-03-11 00:05:00|1780.37|1773.87|1783.62|1777.12|1789.97|1783.47|1774.7|1768.2|1064
1615421400000|2021-03-11 00:10:00|1783.63|1777.13|1790.19|1783.69|1793.81|1787.31|1783.63|1777.13|1034
1615421700000|2021-03-11 00:15:00|1790.18|1783.68|1804.11|1797.61|1806.35|1799.85|1790.18|1783.68|977
1615422000000|2021-03-11 00:20:00|1804.13|1797.63|1802.2|1795.7|1807.4|1800.9|1801.73|1795.23|1017
1615422300000|2021-03-11 00:25:00|1802.22|1795.72|1806.4|1799.9|1809.9|1803.4|1802.21|1795.71|997
1615422600000|2021-03-11 00:30:00|1806.41|1799.91|1802.91|1796.41|1809.22|1802.72|1802.75|1796.25|981
1615422900000|2021-03-11 00:35:00|1802.99|1796.49|1801.45|1794.95|1804.95|1798.45|1801.44|1794.94|951
1615423200000|2021-03-11 00:40:00|1801.53|1795.03|1798.02|1791.52|1802.42|1795.92|1788.44|1781.94|1039
1615423500000|2021-03-11 00:45:00|1798.13|1791.63|1785.33|1778.83|1801.92|1795.42|1785.18|1778.68|1090
1615423800000|2021-03-11 00:50:00|1785.32|1778.82|1786.44|1779.94|1793.43|1786.93|1783.43|1776.93|1021
1615424100000|2021-03-11 00:55:00|1786.41|1779.91|1783.21|1776.71|1791.14|1784.64|1779.03|1772.53|1071
1615424400000|2021-03-11 01:00:00|1783.06|1776.56|1777.35|1770.85|1788.39|1781.89|1776.43|1769.93|1092
1615424700000|2021-03-11 01:05:00|1777.44|1770.94|1775.28|1768.78|1777.47|1770.97|1768.69|1762.19|1073
1615425000000|2021-03-11 01:10:00|1775.08|1768.58|1774.24|1767.74|1779.98|1773.48|1771.98|1765.48|1062
1615425300000|2021-03-11 01:15:00|1774.25|1767.75|1779.6|1773.1|1783.81|1777.31|1771.72|1765.22|1036
1615425600000|2021-03-11 01:20:00|1779.63|1773.13|1771.01|1764.51|1780.7|1774.2|1770.19|1763.69|1006
1615425900000|2021-03-11 01:25:00|1770.7|1764.2|1776.34|1769.84|1777.24|1770.74|1766.98|1760.48|1024
1615426200000|2021-03-11 01:30:00|1776.46|1769.96|1782.31|1775.81|1785.95|1779.45|1776.13|1769.63|988
1615426500000|2021-03-11 01:35:00|1782.32|1775.82|1781.99|1775.49|1782.8|1776.3|1780.14|1773.64|875
1615426800000|2021-03-11 01:40:00|1782.02|1775.52|1780.12|1773.62|1782.16|1775.66|1778.61|1772.11|856
1615427100000|2021-03-11 01:45:00|1780.14|1773.64|1794.11|1787.61|1794.37|1787.87|1780.14|1773.64|888
1615427400000|2021-03-11 01:50:00|1794.12|1787.62|1786.47|1779.97|1794.13|1787.63|1786.28|1779.78|945
1615427700000|2021-03-11 01:55:00|1786.5|1780|1789.2|1782.7|1790.52|1784.02|1785.88|1779.38|915
1615428000000|2021-03-11 02:00:00|1789.16|1782.66|1781.89|1775.39|1789.16|1782.66|1781.88|1775.38|947
1615428300000|2021-03-11 02:05:00|1781.99|1775.49|1792.86|1786.36|1793.33|1786.83|1781.9|1775.4|936
1615428600000|2021-03-11 02:10:00|1792.82|1786.32|1791.37|1784.87|1794.89|1788.39|1791.28|1784.78|935
1615428900000|2021-03-11 02:15:00|1791.36|1784.86|1791.01|1784.51|1791.97|1785.47|1788.67|1782.17|981
1615429200000|2021-03-11 02:20:00|1791|1784.5|1795.67|1789.17|1797.04|1790.54|1790|1783.5|972
1615429500000|2021-03-11 02:25:00|1795.58|1789.08|1797.02|1790.52|1798.05|1791.55|1794.52|1788.02|833
1615429800000|2021-03-11 02:30:00|1797.01|1790.51|1792.66|1786.16|1797.42|1790.92|1791.98|1785.48|850
1615430100000|2021-03-11 02:35:00|1792.68|1786.18|1796.84|1790.34|1797.9|1791.4|1791.77|1785.27|793
1615430400000|2021-03-11 02:40:00|1796.83|1790.33|1792.49|1785.99|1796.93|1790.43|1792.02|1785.52|901
1615430700000|2021-03-11 02:45:00|1792.69|1786.19|1789.8|1783.3|1792.91|1786.41|1788.06|1781.56|1015
1615431000000|2021-03-11 02:50:00|1789.81|1783.31|1794.35|1787.85|1794.46|1787.96|1789.4|1782.9|861
1615431300000|2021-03-11 02:55:00|1794.34|1787.84|1803.8|1797.3|1805.81|1799.31|1794.23|1787.73|775
1615431600000|2021-03-11 03:00:00|1803.74|1797.24|1803.57|1797.07|1808.3|1801.8|1801.27|1794.77|901
1615431900000|2021-03-11 03:05:00|1804.3|1797.8|1804.53|1798.03|1807.69|1801.19|1803.32|1796.82|900
1615432200000|2021-03-11 03:10:00|1804.46|1797.96|1802.52|1796.02|1804.88|1798.38|1799.92|1793.42|779
1615432500000|2021-03-11 03:15:00|1802.53|1796.03|1796.84|1790.34|1802.73|1796.23|1794.81|1788.31|841
1615432800000|2021-03-11 03:20:00|1796.89|1790.39|1795.85|1789.35|1797.47|1790.97|1792.95|1786.45|930
1615433100000|2021-03-11 03:25:00|1795.82|1789.32|1797.1|1790.6|1797.39|1790.89|1794.22|1787.72|830
1615433400000|2021-03-11 03:30:00|1797.09|1790.59|1791.92|1785.42|1797.1|1790.6|1788.89|1782.39|926
1615433700000|2021-03-11 03:35:00|1791.88|1785.38|1794.35|1787.85|1794.63|1788.13|1789.27|1782.77|964
1615434000000|2021-03-11 03:40:00|1794.39|1787.89|1795.73|1789.23|1796.59|1790.09|1793.7|1787.2|817
1615434300000|2021-03-11 03:45:00|1795.79|1789.29|1802.63|1796.13|1802.63|1796.13|1794.99|1788.49|869
1615434600000|2021-03-11 03:50:00|1802.42|1795.92|1803.28|1796.78|1805.39|1798.89|1801.2|1794.7|828
1615434900000|2021-03-11 03:55:00|1803.26|1796.76|1805.17|1798.67|1805.58|1799.08|1802.37|1795.87|799
1615435200000|2021-03-11 04:00:00|1805.19|1798.69|1799.76|1793.26|1806.04|1799.54|1799.75|1793.25|893
1615435500000|2021-03-11 04:05:00|1799.79|1793.29|1803.77|1797.27|1805.63|1799.13|1796.45|1789.95|903
1615435800000|2021-03-11 04:10:00|1803.73|1797.23|1817.15|1810.65|1817.72|1811.22|1803.63|1797.13|926
1615436100000|2021-03-11 04:15:00|1817.39|1810.89|1809.55|1803.05|1818.87|1812.37|1809.14|1802.64|824
1615436400000|2021-03-11 04:20:00|1809.74|1803.24|1811.81|1805.31|1812.89|1806.39|1806.97|1800.47|881
1615436700000|2021-03-11 04:25:00|1811.79|1805.29|1809.88|1803.38|1814.47|1807.97|1808.02|1801.52|775
1615437000000|2021-03-11 04:30:00|1809.89|1803.39|1811.86|1805.36|1812.26|1805.76|1807.35|1800.85|1006
1615437300000|2021-03-11 04:35:00|1811.83|1805.33|1805.84|1799.34|1811.88|1805.38|1805.66|1799.16|865
1615437600000|2021-03-11 04:40:00|1805.77|1799.27|1806.11|1799.61|1807.11|1800.61|1803.81|1797.31|739
1615437900000|2021-03-11 04:45:00|1806.04|1799.54|1799|1792.5|1806.08|1799.58|1799|1792.5|832
1615438200000|2021-03-11 04:50:00|1798.99|1792.49|1801.16|1794.66|1802.53|1796.03|1798.64|1792.14|759
1615438500000|2021-03-11 04:55:00|1801.19|1794.69|1803.35|1796.85|1803.37|1796.87|1799.63|1793.13|776
1615438800000|2021-03-11 05:00:00|1803.32|1796.82|1794.09|1787.59|1803.34|1796.84|1793.45|1786.95|849
1615439100000|2021-03-11 05:05:00|1794.02|1787.52|1796.97|1790.47|1797.62|1791.12|1793.8|1787.3|963
1615439400000|2021-03-11 05:10:00|1797.01|1790.51|1796.63|1790.13|1797.56|1791.06|1794.3|1787.8|883
1615439700000|2021-03-11 05:15:00|1796.62|1790.12|1792.94|1786.44|1797.11|1790.61|1792.42|1785.92|919
1615440000000|2021-03-11 05:20:00|1792.93|1786.43|1792.48|1785.98|1794.03|1787.53|1789.32|1782.82|881
1615440300000|2021-03-11 05:25:00|1792.51|1786.01|1795.76|1789.26|1795.76|1789.26|1790.68|1784.18|766
1615440600000|2021-03-11 05:30:00|1795.75|1789.25|1789.14|1782.64|1795.79|1789.29|1788.79|1782.29|849
1615440900000|2021-03-11 05:35:00|1789.11|1782.61|1780.65|1774.15|1789.13|1782.63|1780.64|1774.14|1002
1615441200000|2021-03-11 05:40:00|1780.59|1774.09|1781.07|1774.57|1782.9|1776.4|1779.53|1773.03|827
1615441500000|2021-03-11 05:45:00|1781.05|1774.55|1784.68|1778.18|1785.97|1779.47|1779.35|1772.85|888
1615441800000|2021-03-11 05:50:00|1784.74|1778.24|1786.08|1779.58|1786.21|1779.71|1782.55|1776.05|819
1615442100000|2021-03-11 05:55:00|1786.07|1779.57|1781.86|1775.36|1786.77|1780.27|1781.77|1775.27|895
1615442400000|2021-03-11 06:00:00|1781.87|1775.37|1775.16|1768.66|1781.87|1775.37|1773.32|1766.82|970
1615442700000|2021-03-11 06:05:00|1775.26|1768.76|1784.61|1778.11|1787.83|1781.33|1775.06|1768.56|968
1615443000000|2021-03-11 06:10:00|1784.7|1778.2|1786.28|1779.78|1786.74|1780.24|1781.21|1774.71|889
1615443300000|2021-03-11 06:15:00|1786.27|1779.77|1791.18|1784.68|1791.18|1784.68|1786.2|1779.7|760
1615443600000|2021-03-11 06:20:00|1791.16|1784.66|1788.07|1781.57|1791.16|1784.66|1788.03|1781.53|730
1615443900000|2021-03-11 06:25:00|1788.16|1781.66|1788.03|1781.53|1789.54|1783.04|1787.8|1781.3|666
1615444200000|2021-03-11 06:30:00|1788|1781.5|1785.73|1779.23|1789.32|1782.82|1784.42|1777.92|743
1615444500000|2021-03-11 06:35:00|1785.72|1779.22|1779.54|1773.04|1785.74|1779.24|1779.26|1772.76|704
1615444800000|2021-03-11 06:40:00|1779.6|1773.1|1791.12|1784.62|1792.17|1785.67|1779.6|1773.1|830
1615445100000|2021-03-11 06:45:00|1791.13|1784.63|1783.71|1777.21|1791.14|1784.64|1783.23|1776.73|749
1615445400000|2021-03-11 06:50:00|1783.67|1777.17|1782.04|1775.54|1785.35|1778.85|1780.45|1773.95|800
1615445700000|2021-03-11 06:55:00|1782.17|1775.67|1788.99|1782.49|1789.67|1783.17|1782.17|1775.67|774
1615446000000|2021-03-11 07:00:00|1788.98|1782.48|1778.5|1772|1788.99|1782.49|1778.22|1771.72|905
1615446300000|2021-03-11 07:05:00|1778.51|1772.01|1781.74|1775.24|1783.43|1776.93|1777.41|1770.91|1005
1615446600000|2021-03-11 07:10:00|1781.7|1775.2|1787.02|1780.52|1787.02|1780.52|1778.99|1772.49|844
1615446900000|2021-03-11 07:15:00|1787.01|1780.51|1786.17|1779.67|1787.32|1780.82|1782.03|1775.53|863
1615447200000|2021-03-11 07:20:00|1786.13|1779.63|1790.77|1784.27|1791.98|1785.48|1785.13|1778.63|824
1615447500000|2021-03-11 07:25:00|1790.72|1784.22|1791.44|1784.94|1792.65|1786.15|1788.66|1782.16|767
1615447800000|2021-03-11 07:30:00|1791.42|1784.92|1787.06|1780.56|1791.63|1785.13|1785.98|1779.48|738
1615448100000|2021-03-11 07:35:00|1787.07|1780.57|1779.87|1773.37|1787.07|1780.57|1779.79|1773.29|634
1615448400000|2021-03-11 07:40:00|1779.88|1773.38|1783.01|1776.51|1785.21|1778.71|1778.11|1771.61|699
1615448700000|2021-03-11 07:45:00|1783.02|1776.52|1777.55|1771.05|1784.62|1778.12|1777.55|1771.05|668
1615449000000|2021-03-11 07:50:00|1777.6|1771.1|1773.93|1767.43|1779.26|1772.76|1773|1766.5|767
1615449300000|2021-03-11 07:55:00|1773.95|1767.45|1769.59|1763.09|1775.4|1768.9|1769.45|1762.95|938
1615449600000|2021-03-11 08:00:00|1769.6|1763.1|1741|1734.5|1770.55|1764.05|1738.73|1732.23|1075
1615449900000|2021-03-11 08:05:00|1741.01|1734.51|1743.41|1736.91|1746.17|1739.67|1735.42|1728.92|1067
1615450200000|2021-03-11 08:10:00|1743.4|1736.9|1741.08|1734.58|1746.79|1740.29|1740.37|1733.87|1033
1615450500000|2021-03-11 08:15:00|1741.05|1734.55|1737.23|1730.73|1741.05|1734.55|1729.08|1722.58|1041
1615450800000|2021-03-11 08:20:00|1737.24|1730.74|1745.65|1739.15|1750.12|1743.62|1737|1730.5|979
1615451100000|2021-03-11 08:25:00|1745.68|1739.18|1741.01|1734.51|1747.64|1741.14|1738.39|1731.89|1003
1615451400000|2021-03-11 08:30:00|1741.05|1734.55|1747.04|1740.54|1747.04|1740.54|1736.31|1729.81|945
1615451700000|2021-03-11 08:35:00|1747.18|1740.68|1745.97|1739.47|1748.4|1741.9|1743.06|1736.56|833
1615452000000|2021-03-11 08:40:00|1745.96|1739.46|1746.84|1740.34|1748.57|1742.07|1744.82|1738.32|835
1615452300000|2021-03-11 08:45:00|1746.85|1740.35|1752.66|1746.16|1754.35|1747.85|1745.95|1739.45|807
1615452600000|2021-03-11 08:50:00|1752.64|1746.14|1744.42|1737.92|1752.66|1746.16|1744.37|1737.87|717
1615452900000|2021-03-11 08:55:00|1744.27|1737.77|1749.34|1742.84|1753.33|1746.83|1743.45|1736.95|931
1615453200000|2021-03-11 09:00:00|1749.29|1742.79|1747.29|1740.79|1749.34|1742.84|1744.81|1738.31|982
1615453500000|2021-03-11 09:05:00|1747.41|1740.91|1744.34|1737.84|1748.22|1741.72|1740.64|1734.14|926
1615453800000|2021-03-11 09:10:00|1744.38|1737.88|1750.39|1743.89|1750.41|1743.91|1741.74|1735.24|927
1615454100000|2021-03-11 09:15:00|1750.37|1743.87|1752.53|1746.03|1752.74|1746.24|1748.14|1741.64|865
1615454400000|2021-03-11 09:20:00|1752.52|1746.02|1748.01|1741.51|1752.52|1746.02|1747.59|1741.09|804
1615454700000|2021-03-11 09:25:00|1747.99|1741.49|1744.62|1738.12|1748.83|1742.33|1744.62|1738.12|728
1615455000000|2021-03-11 09:30:00|1744.63|1738.13|1748.88|1742.38|1749.25|1742.75|1742.77|1736.27|796
1615455300000|2021-03-11 09:35:00|1748.89|1742.39|1749.36|1742.86|1751.39|1744.89|1748.11|1741.61|737
1615455600000|2021-03-11 09:40:00|1749.28|1742.78|1742.02|1735.52|1749.56|1743.06|1741.32|1734.82|809
1615455900000|2021-03-11 09:45:00|1741.97|1735.47|1748.68|1742.18|1748.8|1742.3|1737.62|1731.12|896
1615456200000|2021-03-11 09:50:00|1748.66|1742.16|1742.06|1735.56|1748.68|1742.18|1740.95|1734.45|968
1615456500000|2021-03-11 09:55:00|1742.05|1735.55|1739.51|1733.01|1742.83|1736.33|1737.28|1730.78|940
1615456800000|2021-03-11 10:00:00|1739.54|1733.04|1740.82|1734.32|1742.9|1736.4|1737.04|1730.54|924
1615457100000|2021-03-11 10:05:00|1740.54|1734.04|1746.08|1739.58|1746.62|1740.12|1740.04|1733.54|989
1615457400000|2021-03-11 10:10:00|1745.97|1739.47|1747.04|1740.54|1747.76|1741.26|1742.96|1736.46|860
1615457700000|2021-03-11 10:15:00|1747.05|1740.55|1744.96|1738.46|1747.05|1740.55|1744.9|1738.4|688
1615458000000|2021-03-11 10:20:00|1744.99|1738.49|1758.03|1751.53|1758.28|1751.78|1743.65|1737.15|701
1615458300000|2021-03-11 10:25:00|1757.99|1751.49|1758.99|1752.49|1759.2|1752.7|1754.72|1748.22|969
1615458600000|2021-03-11 10:30:00|1759.07|1752.57|1753.83|1747.33|1759.07|1752.57|1753.83|1747.33|707
1615458900000|2021-03-11 10:35:00|1753.85|1747.35|1757.84|1751.34|1760.27|1753.77|1753.8|1747.3|822
1615459200000|2021-03-11 10:40:00|1757.77|1751.27|1760.84|1754.34|1762.98|1756.48|1755.88|1749.38|882
1615459500000|2021-03-11 10:45:00|1760.89|1754.39|1759.21|1752.71|1762.89|1756.39|1758.31|1751.81|896
1615459800000|2021-03-11 10:50:00|1759.22|1752.72|1765.17|1758.67|1765.2|1758.7|1759.22|1752.72|906
1615460100000|2021-03-11 10:55:00|1765.21|1758.71|1769.24|1762.74|1769.27|1762.77|1765.15|1758.65|907
1615460400000|2021-03-11 11:00:00|1769.23|1762.73|1770.5|1764|1775.14|1768.64|1767.35|1760.85|897
1615460700000|2021-03-11 11:05:00|1770.47|1763.97|1768.78|1762.28|1771.73|1765.23|1766.42|1759.92|927
1615461000000|2021-03-11 11:10:00|1768.79|1762.29|1774.08|1767.58|1774.25|1767.75|1767.54|1761.04|912
1615461300000|2021-03-11 11:15:00|1774.07|1767.57|1773.35|1766.85|1777.49|1770.99|1772.78|1766.28|908
1615461600000|2021-03-11 11:20:00|1773.34|1766.84|1771.73|1765.23|1773.61|1767.11|1770.72|1764.22|764
1615461900000|2021-03-11 11:25:00|1771.7|1765.2|1774.79|1768.29|1778.47|1771.97|1771.67|1765.17|880
1615462200000|2021-03-11 11:30:00|1774.73|1768.23|1773.47|1766.97|1776.61|1770.11|1772.79|1766.29|886
1615462500000|2021-03-11 11:35:00|1773.55|1767.05|1773.91|1767.41|1775.4|1768.9|1773.11|1766.61|871
1615462800000|2021-03-11 11:40:00|1773.9|1767.4|1779.68|1773.18|1779.92|1773.42|1773.8|1767.3|902
1615463100000|2021-03-11 11:45:00|1779.7|1773.2|1779.46|1772.96|1781.12|1774.62|1776.08|1769.58|1039
1615463400000|2021-03-11 11:50:00|1779.42|1772.92|1778.15|1771.65|1780.8|1774.3|1776.24|1769.74|907
1615463700000|2021-03-11 11:55:00|1778.21|1771.71|1783.63|1777.13|1785.22|1778.72|1776.15|1769.65|987
1615464000000|2021-03-11 12:00:00|1783.46|1776.96|1778.69|1772.19|1787.37|1780.87|1776.38|1769.88|1007
1615464300000|2021-03-11 12:05:00|1778.68|1772.18|1780.45|1773.95|1780.99|1774.49|1777.94|1771.44|1020
1615464600000|2021-03-11 12:10:00|1780.41|1773.91|1780.65|1774.15|1781.35|1774.85|1777.05|1770.55|994
1615464900000|2021-03-11 12:15:00|1780.72|1774.22|1776.93|1770.43|1780.74|1774.24|1776.62|1770.12|976
1615465200000|2021-03-11 12:20:00|1776.89|1770.39|1773.68|1767.18|1777.49|1770.99|1771.64|1765.14|985
1615465500000|2021-03-11 12:25:00|1773.67|1767.17|1774.74|1768.24|1777.94|1771.44|1772.93|1766.43|864
1615465800000|2021-03-11 12:30:00|1774.68|1768.18|1777.14|1770.64|1779.99|1773.49|1774.41|1767.91|927
1615466100000|2021-03-11 12:35:00|1777.13|1770.63|1778.5|1772|1779.2|1772.7|1774.32|1767.82|903
1615466400000|2021-03-11 12:40:00|1778.46|1771.96|1785.98|1779.48|1786.14|1779.64|1774.21|1767.71|934
1615466700000|2021-03-11 12:45:00|1786.02|1779.52|1796.51|1790.01|1797.3|1790.8|1784.6|1778.1|990
1615467000000|2021-03-11 12:50:00|1796.48|1789.98|1789.53|1783.03|1798.16|1791.66|1789.49|1782.99|982
1615467300000|2021-03-11 12:55:00|1789.49|1782.99|1792.61|1786.11|1792.84|1786.34|1787.96|1781.46|924
1615467600000|2021-03-11 13:00:00|1792.62|1786.12|1804.51|1798.01|1804.78|1798.28|1792.61|1786.11|984
1615467900000|2021-03-11 13:05:00|1804.36|1797.86|1803.93|1797.43|1806.99|1800.49|1803.7|1797.2|980
1615468200000|2021-03-11 13:10:00|1803.83|1797.33|1806.82|1800.32|1809.52|1803.02|1802.62|1796.12|945
1615468500000|2021-03-11 13:15:00|1806.75|1800.25|1803.24|1796.74|1806.99|1800.49|1803.24|1796.74|969
1615468800000|2021-03-11 13:20:00|1803.18|1796.68|1801.95|1795.45|1804.15|1797.65|1800.9|1794.4|905
1615469100000|2021-03-11 13:25:00|1801.93|1795.43|1801.28|1794.78|1803.2|1796.7|1800.76|1794.26|915
1615469400000|2021-03-11 13:30:00|1801.3|1794.8|1806.77|1800.27|1808.03|1801.53|1801.14|1794.64|984
1615469700000|2021-03-11 13:35:00|1806.75|1800.25|1805.29|1798.79|1807.7|1801.2|1803.76|1797.26|913
1615470000000|2021-03-11 13:40:00|1805.26|1798.76|1804.09|1797.59|1806.17|1799.67|1803.52|1797.02|874
1615470300000|2021-03-11 13:45:00|1804.08|1797.58|1811.87|1805.37|1811.88|1805.38|1803.26|1796.76|894
1615470600000|2021-03-11 13:50:00|1811.82|1805.32|1818.66|1812.16|1819.28|1812.78|1811.67|1805.17|996
1615470900000|2021-03-11 13:55:00|1818.75|1812.25|1814.35|1807.85|1818.75|1812.25|1812|1805.5|1032
1615471200000|2021-03-11 14:00:00|1814.38|1807.88|1816.8|1810.3|1818.87|1812.37|1814.38|1807.88|964
1615471500000|2021-03-11 14:05:00|1817.01|1810.51|1818.9|1812.4|1823.87|1817.37|1816.7|1810.2|941
1615471800000|2021-03-11 14:10:00|1818.88|1812.38|1823.28|1816.78|1823.37|1816.87|1815.71|1809.21|930
1615472100000|2021-03-11 14:15:00|1823.29|1816.79|1816.36|1809.86|1823.29|1816.79|1813.12|1806.62|1014
1615472400000|2021-03-11 14:20:00|1816.34|1809.84|1813.16|1806.66|1816.78|1810.28|1810.3|1803.8|829
1615472700000|2021-03-11 14:25:00|1813.17|1806.67|1815.5|1809|1816.55|1810.05|1812.56|1806.06|743
1615473000000|2021-03-11 14:30:00|1815.51|1809.01|1813.14|1806.64|1815.79|1809.29|1812.63|1806.13|693
1615473300000|2021-03-11 14:35:00|1813.13|1806.63|1813.17|1806.67|1816.26|1809.76|1813.09|1806.59|734
1615473600000|2021-03-11 14:40:00|1813.22|1806.72|1811.35|1804.85|1815.18|1808.68|1810.68|1804.18|726
1615473900000|2021-03-11 14:45:00|1811.71|1805.21|1803.06|1796.56|1813.2|1806.7|1802.01|1795.51|751
1615474200000|2021-03-11 14:50:00|1803.1|1796.6|1805.54|1799.04|1806.67|1800.17|1803.1|1796.6|659
1615474500000|2021-03-11 14:55:00|1805.52|1799.02|1810.73|1804.23|1813.98|1807.48|1804.49|1797.99|687
1615474800000|2021-03-11 15:00:00|1810.71|1804.21|1817.52|1811.02|1818.14|1811.64|1810.18|1803.68|738
1615475100000|2021-03-11 15:05:00|1817.49|1810.99|1812.9|1806.4|1818.22|1811.72|1811.87|1805.37|737
1615475400000|2021-03-11 15:10:00|1813.09|1806.59|1806.03|1799.53|1813.71|1807.21|1805.37|1798.87|690
1615475700000|2021-03-11 15:15:00|1805.96|1799.46|1805.77|1799.27|1807.19|1800.69|1803.52|1797.02|747
1615476000000|2021-03-11 15:20:00|1805.67|1799.17|1798.08|1791.58|1809.39|1802.89|1797.91|1791.41|757
1615476300000|2021-03-11 15:25:00|1798.11|1791.61|1799.27|1792.77|1801.73|1795.23|1798.07|1791.57|843
1615476600000|2021-03-11 15:30:00|1799.26|1792.76|1782.93|1776.43|1799.26|1792.76|1772.15|1765.65|1042
1615476900000|2021-03-11 15:35:00|1782.95|1776.45|1790.93|1784.43|1792.74|1786.24|1782.84|1776.34|1085
1615477200000|2021-03-11 15:40:00|1790.74|1784.24|1791.66|1785.16|1797.2|1790.7|1790.06|1783.56|1014
1615477500000|2021-03-11 15:45:00|1791.68|1785.18|1791.19|1784.69|1792.51|1786.01|1782.9|1776.4|1045
1615477800000|2021-03-11 15:50:00|1791.32|1784.82|1795.91|1789.41|1796.58|1790.08|1790.33|1783.83|950
1615478100000|2021-03-11 15:55:00|1795.95|1789.45|1799.3|1792.8|1799.82|1793.32|1795.03|1788.53|932
1615478400000|2021-03-11 16:00:00|1799.28|1792.78|1797.96|1791.46|1806.91|1800.41|1795.84|1789.34|1065
1615478700000|2021-03-11 16:05:00|1798.06|1791.56|1806.37|1799.87|1808.82|1802.32|1798.06|1791.56|917
1615479000000|2021-03-11 16:10:00|1806.31|1799.81|1807.2|1800.7|1809.18|1802.68|1804.08|1797.58|949
1615479300000|2021-03-11 16:15:00|1807.19|1800.69|1801.46|1794.96|1807.68|1801.18|1800.89|1794.39|1008
1615479600000|2021-03-11 16:20:00|1801.44|1794.94|1799.94|1793.44|1801.44|1794.94|1796.98|1790.48|1040
1615479900000|2021-03-11 16:25:00|1799.95|1793.45|1802.64|1796.14|1803.5|1797|1799.95|1793.45|1025
1615480200000|2021-03-11 16:30:00|1802.65|1796.15|1799.54|1793.04|1807.02|1800.52|1799.01|1792.51|1033
1615480500000|2021-03-11 16:35:00|1799.84|1793.34|1802.4|1795.9|1805.56|1799.06|1799.49|1792.99|986
1615480800000|2021-03-11 16:40:00|1802.38|1795.88|1800.79|1794.29|1803.67|1797.17|1800.27|1793.77|951
1615481100000|2021-03-11 16:45:00|1800.43|1793.93|1790.61|1784.11|1801.24|1794.74|1790.13|1783.63|1015
1615481400000|2021-03-11 16:50:00|1790.63|1784.13|1794.78|1788.28|1796.72|1790.22|1790.56|1784.06|964
1615481700000|2021-03-11 16:55:00|1794.79|1788.29|1797.46|1790.96|1799.46|1792.96|1791.28|1784.78|971
1615482000000|2021-03-11 17:00:00|1797.44|1790.94|1793.38|1786.88|1802.97|1796.47|1793.38|1786.88|940
1615482300000|2021-03-11 17:05:00|1793.41|1786.91|1794.55|1788.05|1797.51|1791.01|1788.75|1782.25|1008
1615482600000|2021-03-11 17:10:00|1794.22|1787.72|1793.92|1787.42|1797.58|1791.08|1792.55|1786.05|919
1615482900000|2021-03-11 17:15:00|1793.93|1787.43|1784.5|1778|1796.84|1790.34|1783.13|1776.63|1005
1615483200000|2021-03-11 17:20:00|1784.63|1778.13|1787.16|1780.66|1791.53|1785.03|1784.42|1777.92|1002
1615483500000|2021-03-11 17:25:00|1787.24|1780.74|1787.93|1781.43|1790.36|1783.86|1787.24|1780.74|944
1615483800000|2021-03-11 17:30:00|1787.91|1781.41|1797.71|1791.21|1797.73|1791.23|1787.89|1781.39|934
1615484100000|2021-03-11 17:35:00|1797.73|1791.23|1804.59|1798.09|1805.89|1799.39|1797.73|1791.23|817
1615484400000|2021-03-11 17:40:00|1804.51|1798.01|1800.15|1793.65|1804.84|1798.34|1799.74|1793.24|948
1615484700000|2021-03-11 17:45:00|1800.14|1793.64|1801.49|1794.99|1803.77|1797.27|1798.54|1792.04|963
1615485000000|2021-03-11 17:50:00|1801.5|1795|1796.31|1789.81|1801.67|1795.17|1794.12|1787.62|888
1615485300000|2021-03-11 17:55:00|1796.19|1789.69|1799.2|1792.7|1804.25|1797.75|1796.18|1789.68|971
1615485600000|2021-03-11 18:00:00|1799.18|1792.68|1794.55|1788.05|1802.81|1796.31|1793.94|1787.44|1036
1615485900000|2021-03-11 18:05:00|1794.52|1788.02|1798.24|1791.74|1800.89|1794.39|1794.14|1787.64|957
1615486200000|2021-03-11 18:10:00|1798.2|1791.7|1794.5|1788|1800.68|1794.18|1792.87|1786.37|996
1615486500000|2021-03-11 18:15:00|1794.52|1788.02|1798.23|1791.73|1799.4|1792.9|1794.52|1788.02|704
1615486800000|2021-03-11 18:20:00|1798.2|1791.7|1805.58|1799.08|1805.61|1799.11|1798.2|1791.7|816
1615487100000|2021-03-11 18:25:00|1805.55|1799.05|1804.35|1797.85|1806.77|1800.27|1802.48|1795.98|681
1615487400000|2021-03-11 18:30:00|1804.29|1797.79|1808.21|1801.71|1809.11|1802.61|1804.29|1797.79|978
1615487700000|2021-03-11 18:35:00|1808.23|1801.73|1817.23|1810.73|1817.23|1810.73|1808.03|1801.53|870
1615488000000|2021-03-11 18:40:00|1817.21|1810.71|1816.4|1809.9|1819.47|1812.97|1811.41|1804.91|945
1615488300000|2021-03-11 18:45:00|1816.5|1810|1819.14|1812.64|1822.41|1815.91|1816.24|1809.74|1028
1615488600000|2021-03-11 18:50:00|1819.06|1812.56|1816.51|1810.01|1819.47|1812.97|1811.8|1805.3|962
1615488900000|2021-03-11 18:55:00|1816.21|1809.71|1815.62|1809.12|1817.44|1810.94|1812.66|1806.16|992
1615489200000|2021-03-11 19:00:00|1815.53|1809.03|1815.85|1809.35|1820.6|1814.1|1815.46|1808.96|938
1615489500000|2021-03-11 19:05:00|1815.65|1809.15|1814.3|1807.8|1816.94|1810.44|1813.78|1807.28|891
1615489800000|2021-03-11 19:10:00|1814.32|1807.82|1812.02|1805.52|1817.03|1810.53|1811.77|1805.27|905
1615490100000|2021-03-11 19:15:00|1812.06|1805.56|1812.52|1806.02|1815.02|1808.52|1804.4|1797.9|1017
1615490400000|2021-03-11 19:20:00|1812.63|1806.13|1811.44|1804.94|1815.95|1809.45|1810.07|1803.57|940
1615490700000|2021-03-11 19:25:00|1811.43|1804.93|1810.68|1804.18|1813.68|1807.18|1810.09|1803.59|943
1615491000000|2021-03-11 19:30:00|1810.71|1804.21|1804.98|1798.48|1811.44|1804.94|1803.81|1797.31|861
1615491300000|2021-03-11 19:35:00|1805|1798.5|1807.12|1800.62|1807.56|1801.06|1804.99|1798.49|861
1615491600000|2021-03-11 19:40:00|1807.09|1800.59|1807.19|1800.69|1809.2|1802.7|1806.42|1799.92|813
1615491900000|2021-03-11 19:45:00|1807.09|1800.59|1806.13|1799.63|1808.84|1802.34|1805.38|1798.88|871
1615492200000|2021-03-11 19:50:00|1806.12|1799.62|1806.3|1799.8|1807.43|1800.93|1804.91|1798.41|855
1615492500000|2021-03-11 19:55:00|1806.27|1799.77|1796.79|1790.29|1806.43|1799.93|1789.94|1783.44|949
1615492800000|2021-03-11 20:00:00|1796.58|1790.08|1812.53|1806.03|1814.21|1807.71|1794.88|1788.38|1072
1615493100000|2021-03-11 20:05:00|1812.47|1805.97|1808.42|1801.92|1815.38|1808.88|1808.42|1801.92|892
1615493400000|2021-03-11 20:10:00|1808.18|1801.68|1802.74|1796.24|1808.88|1802.38|1801.75|1795.25|944
1615493700000|2021-03-11 20:15:00|1802.83|1796.33|1806.34|1799.84|1808.2|1801.7|1802.83|1796.33|930
1615494000000|2021-03-11 20:20:00|1806.38|1799.88|1811.46|1804.96|1812.59|1806.09|1805.47|1798.97|940
1615494300000|2021-03-11 20:25:00|1811.5|1805|1813.94|1807.44|1814.46|1807.96|1809.79|1803.29|940
1615494600000|2021-03-11 20:30:00|1813.91|1807.41|1809.44|1802.94|1815.1|1808.6|1809.36|1802.86|941
1615494900000|2021-03-11 20:35:00|1809.46|1802.96|1814.64|1808.14|1815.38|1808.88|1809.12|1802.62|926
1615495200000|2021-03-11 20:40:00|1814.63|1808.13|1816.53|1810.03|1817.67|1811.17|1814.55|1808.05|931
1615495500000|2021-03-11 20:45:00|1816.52|1810.02|1817.66|1811.16|1819.09|1812.59|1816.02|1809.52|944
1615495800000|2021-03-11 20:50:00|1817.56|1811.06|1816.25|1809.75|1818.03|1811.53|1816.15|1809.65|887
1615496100000|2021-03-11 20:55:00|1816.28|1809.78|1813.67|1807.17|1816.56|1810.06|1813.11|1806.61|941
1615496400000|2021-03-11 21:00:00|1813.68|1807.18|1829.99|1823.49|1830.66|1824.16|1813.68|1807.18|933
1615496700000|2021-03-11 21:05:00|1829.84|1823.34|1837.52|1831.02|1838.08|1831.58|1829.46|1822.96|892
1615497000000|2021-03-11 21:10:00|1837.54|1831.04|1838.09|1831.59|1840.06|1833.56|1833.39|1826.89|893
1615497300000|2021-03-11 21:15:00|1837.95|1831.45|1832.65|1826.15|1839.9|1833.4|1832.19|1825.69|907
1615497600000|2021-03-11 21:20:00|1832.66|1826.16|1837.23|1830.73|1837.64|1831.14|1831.38|1824.88|1025
1615497900000|2021-03-11 21:25:00|1837.12|1830.62|1841.68|1835.18|1843.94|1837.44|1836.33|1829.83|724
1615498200000|2021-03-11 21:30:00|1841.69|1835.19|1842.56|1836.06|1846.05|1839.55|1841.69|1835.19|617
1615498500000|2021-03-11 21:35:00|1842.6|1836.1|1839.68|1833.18|1843.16|1836.66|1836.36|1829.86|733
1615498800000|2021-03-11 21:40:00|1839.66|1833.16|1844.76|1838.26|1844.91|1838.41|1838.35|1831.85|729
1615499100000|2021-03-11 21:45:00|1844.81|1838.31|1844.97|1838.47|1846.05|1839.55|1835.38|1828.88|983
1615499400000|2021-03-11 21:50:00|1845|1838.5|1843.96|1837.46|1845.34|1838.84|1839.41|1832.91|713
1615499700000|2021-03-11 21:55:00|1843.94|1837.44|1843.74|1837.24|1844.53|1838.03|1843.53|1837.03|605
1615500000000|2021-03-11 22:00:00|1843.75|1837.25|1847.13|1840.63|1850.62|1844.12|1843.74|1837.24|605
1615500300000|2021-03-11 22:05:00|1847.1|1840.6|1843.82|1837.32|1847.51|1841.01|1841.9|1835.4|734
1615500600000|2021-03-11 22:10:00|1843.79|1837.29|1845.16|1838.66|1847.18|1840.68|1843.36|1836.86|688
1615500900000|2021-03-11 22:15:00|1845.12|1838.62|1845.75|1839.25|1846.54|1840.04|1845.09|1838.59|595
1615501200000|2021-03-11 22:20:00|1845.8|1839.3|1840.47|1833.97|1846.69|1840.19|1840.47|1833.97|611
1615501500000|2021-03-11 22:25:00|1840.21|1833.71|1834.25|1827.75|1840.36|1833.86|1834.25|1827.75|527
1615501800000|2021-03-11 22:30:00|1834.18|1827.68|1837.27|1830.77|1838.02|1831.52|1832|1825.5|518
1615502100000|2021-03-11 22:35:00|1837.16|1830.66|1833.76|1827.26|1837.32|1830.82|1833.07|1826.57|503
1615502400000|2021-03-11 22:40:00|1833.75|1827.25|1822.99|1816.49|1834.64|1828.14|1822.69|1816.19|511
1615502700000|2021-03-11 22:45:00|1823.02|1816.52|1824.79|1818.29|1826.16|1819.66|1819.26|1812.76|750
1615503000000|2021-03-11 22:50:00|1824.58|1818.08|1829.92|1823.42|1830.12|1823.62|1823.12|1816.62|670
1615503300000|2021-03-11 22:55:00|1829.97|1823.47|1830.77|1824.27|1834.05|1827.55|1828.64|1822.14|716
1615503600000|2021-03-11 23:00:00|1830.63|1824.13|1840.85|1834.35|1841.29|1834.79|1830.43|1823.93|775
1615503900000|2021-03-11 23:05:00|1840.95|1834.45|1836.62|1830.12|1842.45|1835.95|1835.18|1828.68|842
1615504200000|2021-03-11 23:10:00|1836.49|1829.99|1834.15|1827.65|1837.93|1831.43|1834.11|1827.61|860
1615504500000|2021-03-11 23:15:00|1834.13|1827.63|1831.86|1825.36|1836.17|1829.67|1829.33|1822.83|662
1615504800000|2021-03-11 23:20:00|1831.88|1825.38|1835.57|1829.07|1839.44|1832.94|1831.83|1825.33|932
1615505100000|2021-03-11 23:25:00|1835.73|1829.23|1833.57|1827.07|1836.38|1829.88|1833.29|1826.79|988
1615505400000|2021-03-11 23:30:00|1833.53|1827.03|1828.44|1821.94|1834.74|1828.24|1826.17|1819.67|964
1615505700000|2021-03-11 23:35:00|1828.42|1821.92|1831.36|1824.86|1833.56|1827.06|1828.42|1821.92|940
1615506000000|2021-03-11 23:40:00|1831.31|1824.81|1826.66|1820.16|1832.67|1826.17|1826.27|1819.77|952
1615506300000|2021-03-11 23:45:00|1826.68|1820.18|1828.84|1822.34|1831.64|1825.14|1826.68|1820.18|924
1615506600000|2021-03-11 23:50:00|1828.78|1822.28|1828.45|1821.95|1831.29|1824.79|1825.08|1818.58|955
1615506900000|2021-03-11 23:55:00|1828.43|1821.93|1829.82|1823.32|1830.24|1823.74|1826.83|1820.33|911
1615507200000|2021-03-12 00:00:00|1829.79|1823.29|1838.84|1832.34|1845.3|1838.8|1829.75|1823.25|1066
1615507500000|2021-03-12 00:05:00|1838.61|1832.11|1827.44|1820.94|1838.95|1832.45|1825.2|1818.7|1089
1615507800000|2021-03-12 00:10:00|1827.53|1821.03|1830.91|1824.41|1831.6|1825.1|1826.36|1819.86|1016
1615508100000|2021-03-12 00:15:00|1830.94|1824.44|1829.74|1823.24|1836.71|1830.21|1828.59|1822.09|1019
1615508400000|2021-03-12 00:20:00|1829.86|1823.36|1818.62|1812.12|1829.97|1823.47|1813.59|1807.09|1056
1615508700000|2021-03-12 00:25:00|1818.66|1812.16|1806.62|1800.12|1818.9|1812.4|1806.43|1799.93|1102
1615509000000|2021-03-12 00:30:00|1806.59|1800.09|1811|1804.5|1814.03|1807.53|1806.57|1800.07|1056
1615509300000|2021-03-12 00:35:00|1810.97|1804.47|1798.79|1792.29|1813.35|1806.85|1798.79|1792.29|1040
1615509600000|2021-03-12 00:40:00|1798.84|1792.34|1809.13|1802.63|1810.36|1803.86|1798.77|1792.27|964
1615509900000|2021-03-12 00:45:00|1809.14|1802.64|1812.69|1806.19|1814.33|1807.83|1808.4|1801.9|971
1615510200000|2021-03-12 00:50:00|1812.68|1806.18|1820.03|1813.53|1820.3|1813.8|1812.42|1805.92|977
1615510500000|2021-03-12 00:55:00|1820.05|1813.55|1818.81|1812.31|1821.66|1815.16|1816.2|1809.7|999
1615510800000|2021-03-12 01:00:00|1818.74|1812.24|1818.92|1812.42|1819.5|1813|1813.86|1807.36|1067
1615511100000|2021-03-12 01:05:00|1818.98|1812.48|1822.7|1816.2|1823.43|1816.93|1818.87|1812.37|989
1615511400000|2021-03-12 01:10:00|1822.67|1816.17|1824.95|1818.45|1827.61|1821.11|1822.67|1816.17|901
1615511700000|2021-03-12 01:15:00|1824.9|1818.4|1823.93|1817.43|1827.1|1820.6|1823.76|1817.26|900
1615512000000|2021-03-12 01:20:00|1823.87|1817.37|1821.36|1814.86|1824.58|1818.08|1819.24|1812.74|853
1615512300000|2021-03-12 01:25:00|1821.34|1814.84|1824.34|1817.84|1824.71|1818.21|1819.28|1812.78|710
1615512600000|2021-03-12 01:30:00|1824.35|1817.85|1820.23|1813.73|1826.11|1819.61|1819.77|1813.27|894
1615512900000|2021-03-12 01:35:00|1820.22|1813.72|1819.16|1812.66|1821.28|1814.78|1810.44|1803.94|1028
1615513200000|2021-03-12 01:40:00|1819.13|1812.63|1816.63|1810.13|1819.24|1812.74|1814.34|1807.84|1030
1615513500000|2021-03-12 01:45:00|1816.6|1810.1|1818.15|1811.65|1819.38|1812.88|1816.15|1809.65|987
1615513800000|2021-03-12 01:50:00|1818.19|1811.69|1815.56|1809.06|1820.22|1813.72|1815.52|1809.02|905
1615514100000|2021-03-12 01:55:00|1815.6|1809.1|1812.67|1806.17|1816.96|1810.46|1806.66|1800.16|987
1615514400000|2021-03-12 02:00:00|1812.63|1806.13|1811.18|1804.68|1812.79|1806.29|1808.49|1801.99|948
1615514700000|2021-03-12 02:05:00|1811.16|1804.66|1815.3|1808.8|1817.26|1810.76|1811.15|1804.65|895
1615515000000|2021-03-12 02:10:00|1815.44|1808.94|1809.41|1802.91|1816.04|1809.54|1808.28|1801.78|933
1615515300000|2021-03-12 02:15:00|1809.23|1802.73|1810.81|1804.31|1815.5|1809|1809.23|1802.73|916
1615515600000|2021-03-12 02:20:00|1810.83|1804.33|1808.09|1801.59|1814.19|1807.69|1807.88|1801.38|961
1615515900000|2021-03-12 02:25:00|1807.46|1800.96|1809.01|1802.51|1810.24|1803.74|1806.8|1800.3|898
1615516200000|2021-03-12 02:30:00|1809.02|1802.52|1811.58|1805.08|1814.53|1808.03|1806.62|1800.12|913
1615516500000|2021-03-12 02:35:00|1811.61|1805.11|1815.57|1809.07|1816.3|1809.8|1811.34|1804.84|884
1615516800000|2021-03-12 02:40:00|1815.52|1809.02|1816.26|1809.76|1819.29|1812.79|1814.67|1808.17|854
1615517100000|2021-03-12 02:45:00|1816.3|1809.8|1821.69|1815.19|1821.72|1815.22|1814.89|1808.39|854
1615517400000|2021-03-12 02:50:00|1821.66|1815.16|1821.61|1815.11|1822.47|1815.97|1820.25|1813.75|840
1615517700000|2021-03-12 02:55:00|1821.6|1815.1|1821.26|1814.76|1822.37|1815.87|1819.35|1812.85|774
1615518000000|2021-03-12 03:00:00|1821.25|1814.75|1821.75|1815.25|1823.61|1817.11|1820.39|1813.89|743
1615518300000|2021-03-12 03:05:00|1821.71|1815.21|1820.92|1814.42|1822.96|1816.46|1819.95|1813.45|724
1615518600000|2021-03-12 03:10:00|1820.91|1814.41|1819.66|1813.16|1822.14|1815.64|1818.7|1812.2|753
1615518900000|2021-03-12 03:15:00|1819.62|1813.12|1814.07|1807.57|1820.52|1814.02|1812.49|1805.99|811
1615519200000|2021-03-12 03:20:00|1814.05|1807.55|1818.3|1811.8|1818.3|1811.8|1812.97|1806.47|861
1615519500000|2021-03-12 03:25:00|1818.24|1811.74|1821.85|1815.35|1825.58|1819.08|1818.24|1811.74|831
1615519800000|2021-03-12 03:30:00|1821.87|1815.37|1823.83|1817.33|1825.21|1818.71|1821.82|1815.32|820
1615520100000|2021-03-12 03:35:00|1823.7|1817.2|1821.91|1815.41|1827.9|1821.4|1821.67|1815.17|712
1615520400000|2021-03-12 03:40:00|1821.83|1815.33|1817.52|1811.02|1823.66|1817.16|1816.77|1810.27|803
1615520700000|2021-03-12 03:45:00|1817.54|1811.04|1815.04|1808.54|1818.99|1812.49|1814.01|1807.51|851
1615521000000|2021-03-12 03:50:00|1815.07|1808.57|1816.31|1809.81|1816.4|1809.9|1814.36|1807.86|773
1615521300000|2021-03-12 03:55:00|1816.3|1809.8|1820.82|1814.32|1821.67|1815.17|1815.85|1809.35|879
1615521600000|2021-03-12 04:00:00|1820.81|1814.31|1822.4|1815.9|1825.28|1818.78|1819.96|1813.46|880
1615521900000|2021-03-12 04:05:00|1822.38|1815.88|1813.24|1806.74|1822.86|1816.36|1811.79|1805.29|952
1615522200000|2021-03-12 04:10:00|1813.08|1806.58|1809.2|1802.7|1813.08|1806.58|1805.7|1799.2|998
1615522500000|2021-03-12 04:15:00|1809.12|1802.62|1811.27|1804.77|1811.3|1804.8|1807.16|1800.66|959
1615522800000|2021-03-12 04:20:00|1811.2|1804.7|1806.62|1800.12|1811.43|1804.93|1804.94|1798.44|920
1615523100000|2021-03-12 04:25:00|1806.7|1800.2|1806.1|1799.6|1808.39|1801.89|1804.73|1798.23|851
1615523400000|2021-03-12 04:30:00|1806.09|1799.59|1806.12|1799.62|1807.13|1800.63|1801.76|1795.26|887
1615523700000|2021-03-12 04:35:00|1806.09|1799.59|1807.39|1800.89|1807.7|1801.2|1804.4|1797.9|874
1615524000000|2021-03-12 04:40:00|1807.37|1800.87|1804.64|1798.14|1807.43|1800.93|1804.39|1797.89|829
1615524300000|2021-03-12 04:45:00|1804.61|1798.11|1808.7|1802.2|1809.64|1803.14|1804.35|1797.85|858
1615524600000|2021-03-12 04:50:00|1808.68|1802.18|1810.92|1804.42|1811.75|1805.25|1807.36|1800.86|873
1615524900000|2021-03-12 04:55:00|1810.93|1804.43|1808.16|1801.66|1811.05|1804.55|1806.27|1799.77|917
1615525200000|2021-03-12 05:00:00|1808.09|1801.59|1809.22|1802.72|1811.48|1804.98|1806.92|1800.42|907
1615525500000|2021-03-12 05:05:00|1809.19|1802.69|1811.19|1804.69|1812.85|1806.35|1809.19|1802.69|896
1615525800000|2021-03-12 05:10:00|1811.16|1804.66|1811.42|1804.92|1813.49|1806.99|1810.45|1803.95|831
1615526100000|2021-03-12 05:15:00|1811.45|1804.95|1804|1797.5|1813.13|1806.63|1803.6|1797.1|923
1615526400000|2021-03-12 05:20:00|1804.02|1797.52|1805.81|1799.31|1806.94|1800.44|1799.69|1793.19|969
1615526700000|2021-03-12 05:25:00|1805.94|1799.44|1811.97|1805.47|1812.28|1805.78|1805.63|1799.13|941
1615527000000|2021-03-12 05:30:00|1812.03|1805.53|1811.87|1805.37|1813.53|1807.03|1811.39|1804.89|853
1615527300000|2021-03-12 05:35:00|1811.88|1805.38|1813.54|1807.04|1814.99|1808.49|1811.35|1804.85|921
1615527600000|2021-03-12 05:40:00|1813.58|1807.08|1812.6|1806.1|1813.7|1807.2|1812.22|1805.72|862
1615527900000|2021-03-12 05:45:00|1812.58|1806.08|1811.24|1804.74|1812.67|1806.17|1808.94|1802.44|825
1615528200000|2021-03-12 05:50:00|1811.29|1804.79|1813.73|1807.23|1814.74|1808.24|1810.66|1804.16|740
1615528500000|2021-03-12 05:55:00|1813.72|1807.22|1813.49|1806.99|1814.61|1808.11|1812.58|1806.08|792
1615528800000|2021-03-12 06:00:00|1813.5|1807|1819.23|1812.73|1819.97|1813.47|1813.24|1806.74|833
1615529100000|2021-03-12 06:05:00|1819.22|1812.72|1817.3|1810.8|1819.27|1812.77|1816.33|1809.83|818
1615529400000|2021-03-12 06:10:00|1817.29|1810.79|1817.25|1810.75|1818.89|1812.39|1814.46|1807.96|774
1615529700000|2021-03-12 06:15:00|1817.24|1810.74|1815.17|1808.67|1818.28|1811.78|1814.15|1807.65|893
1615530000000|2021-03-12 06:20:00|1815.14|1808.64|1812.98|1806.48|1815.14|1808.64|1812.54|1806.04|804
1615530300000|2021-03-12 06:25:00|1812.99|1806.49|1812.97|1806.47|1815.43|1808.93|1810.89|1804.39|835
1615530600000|2021-03-12 06:30:00|1812.98|1806.48|1812.13|1805.63|1816.16|1809.66|1812.09|1805.59|812
1615530900000|2021-03-12 06:35:00|1812.19|1805.69|1815.86|1809.36|1816.49|1809.99|1812.19|1805.69|805
1615531200000|2021-03-12 06:40:00|1815.77|1809.27|1809.86|1803.36|1815.9|1809.4|1809.86|1803.36|799
1615531500000|2021-03-12 06:45:00|1809.93|1803.43|1811.47|1804.97|1812|1805.5|1806.34|1799.84|808
1615531800000|2021-03-12 06:50:00|1811.48|1804.98|1812.93|1806.43|1813.02|1806.52|1809.24|1802.74|862
1615532100000|2021-03-12 06:55:00|1812.95|1806.45|1811.42|1804.92|1814.75|1808.25|1811.17|1804.67|846
1615532400000|2021-03-12 07:00:00|1811.44|1804.94|1801.74|1795.24|1811.44|1804.94|1800.92|1794.42|951
1615532700000|2021-03-12 07:05:00|1801.68|1795.18|1801.67|1795.17|1804.84|1798.34|1801.1|1794.6|963
1615533000000|2021-03-12 07:10:00|1801.51|1795.01|1795.39|1788.89|1802.56|1796.06|1795.24|1788.74|957
1615533300000|2021-03-12 07:15:00|1795.4|1788.9|1797.72|1791.22|1799.23|1792.73|1795.28|1788.78|879
1615533600000|2021-03-12 07:20:00|1797.74|1791.24|1792.48|1785.98|1798.94|1792.44|1791.84|1785.34|846
1615533900000|2021-03-12 07:25:00|1792.47|1785.97|1797.64|1791.14|1801.9|1795.4|1790.21|1783.71|1038
1615534200000|2021-03-12 07:30:00|1797.56|1791.06|1799.95|1793.45|1802.77|1796.27|1795.06|1788.56|1004
1615534500000|2021-03-12 07:35:00|1799.97|1793.47|1794.4|1787.9|1800.66|1794.16|1794.31|1787.81|881
1615534800000|2021-03-12 07:40:00|1794.39|1787.89|1797.54|1791.04|1797.69|1791.19|1794.07|1787.57|880
1615535100000|2021-03-12 07:45:00|1797.55|1791.05|1797.61|1791.11|1798.9|1792.4|1796.9|1790.4|724
1615535400000|2021-03-12 07:50:00|1797.6|1791.1|1793.14|1786.64|1797.63|1791.13|1791.37|1784.87|640
1615535700000|2021-03-12 07:55:00|1793.13|1786.63|1795.92|1789.42|1797.1|1790.6|1793.01|1786.51|798
1615536000000|2021-03-12 08:00:00|1795.41|1788.91|1792.1|1785.6|1796.15|1789.65|1790.67|1784.17|1047
1615536300000|2021-03-12 08:05:00|1792.12|1785.62|1786.13|1779.63|1792.12|1785.62|1781.24|1774.74|1060
1615536600000|2021-03-12 08:10:00|1786.28|1779.78|1792.72|1786.22|1792.9|1786.4|1785.44|1778.94|1017
1615536900000|2021-03-12 08:15:00|1792.68|1786.18|1790.56|1784.06|1793.44|1786.94|1788|1781.5|1067
1615537200000|2021-03-12 08:20:00|1790.58|1784.08|1784.71|1778.21|1792.57|1786.07|1784.22|1777.72|1052
1615537500000|2021-03-12 08:25:00|1784.7|1778.2|1791.32|1784.82|1791.32|1784.82|1784.7|1778.2|908
1615537800000|2021-03-12 08:30:00|1791.34|1784.84|1800.66|1794.16|1802.19|1795.69|1788.33|1781.83|906
1615538100000|2021-03-12 08:35:00|1800.49|1793.99|1798.59|1792.09|1801.53|1795.03|1798.58|1792.08|804
1615538400000|2021-03-12 08:40:00|1798.63|1792.13|1795.64|1789.14|1798.68|1792.18|1793.49|1786.99|811
1615538700000|2021-03-12 08:45:00|1795.66|1789.16|1804.78|1798.28|1807.17|1800.67|1795.62|1789.12|923
1615539000000|2021-03-12 08:50:00|1804.77|1798.27|1801.32|1794.82|1804.83|1798.33|1800.2|1793.7|909
1615539300000|2021-03-12 08:55:00|1801.25|1794.75|1797.89|1791.39|1802.67|1796.17|1797.88|1791.38|903
1615539600000|2021-03-12 09:00:00|1797.83|1791.33|1796.8|1790.3|1797.83|1791.33|1789.36|1782.86|948
1615539900000|2021-03-12 09:05:00|1796.69|1790.19|1799.79|1793.29|1802.19|1795.69|1796.69|1790.19|846
1615540200000|2021-03-12 09:10:00|1799.81|1793.31|1799.81|1793.31|1799.82|1793.32|1795.6|1789.1|766
1615540500000|2021-03-12 09:15:00|1799.82|1793.32|1794.96|1788.46|1799.85|1793.35|1794.44|1787.94|919
1615540800000|2021-03-12 09:20:00|1794.93|1788.43|1793.33|1786.83|1796.97|1790.47|1792.33|1785.83|864
1615541100000|2021-03-12 09:25:00|1793.34|1786.84|1794.97|1788.47|1796.2|1789.7|1792.13|1785.63|860
1615541400000|2021-03-12 09:30:00|1795|1788.5|1795.46|1788.96|1795.46|1788.96|1792.76|1786.26|843
1615541700000|2021-03-12 09:35:00|1795.44|1788.94|1792.16|1785.66|1795.74|1789.24|1790.58|1784.08|880
1615542000000|2021-03-12 09:40:00|1792.18|1785.68|1788.29|1781.79|1792.18|1785.68|1788.19|1781.69|657
1615542300000|2021-03-12 09:45:00|1788.23|1781.73|1783.48|1776.98|1788.6|1782.1|1783.11|1776.61|860
1615542600000|2021-03-12 09:50:00|1783.58|1777.08|1787.65|1781.15|1787.76|1781.26|1782.9|1776.4|856
1615542900000|2021-03-12 09:55:00|1787.66|1781.16|1788.7|1782.2|1789.8|1783.3|1787.04|1780.54|815
1615543200000|2021-03-12 10:00:00|1788.67|1782.17|1783.03|1776.53|1788.68|1782.18|1779.43|1772.93|875
1615543500000|2021-03-12 10:05:00|1783.08|1776.58|1778.15|1771.65|1784.81|1778.31|1777.13|1770.63|876
1615543800000|2021-03-12 10:10:00|1778.1|1771.6|1773.6|1767.1|1781.02|1774.52|1773.34|1766.84|942
1615544100000|2021-03-12 10:15:00|1773.58|1767.08|1774.17|1767.67|1775.11|1768.61|1770.14|1763.64|796
1615544400000|2021-03-12 10:20:00|1774.16|1767.66|1766.14|1759.64|1774.35|1767.85|1765.87|1759.37|847
1615544700000|2021-03-12 10:25:00|1766.12|1759.62|1761.78|1755.28|1770.16|1763.66|1761.47|1754.97|940
1615545000000|2021-03-12 10:30:00|1761.86|1755.36|1769.36|1762.86|1771.62|1765.12|1761.12|1754.62|1032
1615545300000|2021-03-12 10:35:00|1769.4|1762.9|1774.34|1767.84|1775.73|1769.23|1768.99|1762.49|952
1615545600000|2021-03-12 10:40:00|1774.63|1768.13|1776.36|1769.86|1776.62|1770.12|1773.63|1767.13|876
1615545900000|2021-03-12 10:45:00|1776.43|1769.93|1785.08|1778.58|1785.18|1778.68|1776.43|1769.93|869
1615546200000|2021-03-12 10:50:00|1785.03|1778.53|1781.81|1775.31|1785.66|1779.16|1780.55|1774.05|897
1615546500000|2021-03-12 10:55:00|1781.84|1775.34|1783.5|1777|1785.93|1779.43|1781.57|1775.07|909
1615546800000|2021-03-12 11:00:00|1783.51|1777.01|1788.9|1782.4|1789.49|1782.99|1779.37|1772.87|977
1615547100000|2021-03-12 11:05:00|1789.01|1782.51|1791.96|1785.46|1794.21|1787.71|1788.17|1781.67|987
1615547400000|2021-03-12 11:10:00|1791.93|1785.43|1789.51|1783.01|1791.96|1785.46|1788.86|1782.36|950
1615547700000|2021-03-12 11:15:00|1789.59|1783.09|1789.46|1782.96|1789.78|1783.28|1786.85|1780.35|888
1615548000000|2021-03-12 11:20:00|1789.63|1783.13|1785.84|1779.34|1789.63|1783.13|1784.08|1777.58|841
1615548300000|2021-03-12 11:25:00|1785.82|1779.32|1786.72|1780.22|1788.09|1781.59|1785.79|1779.29|768
1615548600000|2021-03-12 11:30:00|1786.71|1780.21|1784.21|1777.71|1786.73|1780.23|1780.87|1774.37|808
1615548900000|2021-03-12 11:35:00|1784.22|1777.72|1779.15|1772.65|1784.22|1777.72|1779.06|1772.56|744
1615549200000|2021-03-12 11:40:00|1779.09|1772.59|1777.9|1771.4|1781.39|1774.89|1777.58|1771.08|846
1615549500000|2021-03-12 11:45:00|1778.1|1771.6|1782.24|1775.74|1782.24|1775.74|1773.33|1766.83|922
1615549800000|2021-03-12 11:50:00|1782.12|1775.62|1777.58|1771.08|1784.07|1777.57|1775.82|1769.32|974
1615550100000|2021-03-12 11:55:00|1777.64|1771.14|1776.79|1770.29|1778.83|1772.33|1774.7|1768.2|843
1615550400000|2021-03-12 12:00:00|1776.81|1770.31|1768.83|1762.33|1776.81|1770.31|1767.06|1760.56|1017
1615550700000|2021-03-12 12:05:00|1768.81|1762.31|1784.16|1777.66|1784.23|1777.73|1768.02|1761.52|942
1615551000000|2021-03-12 12:10:00|1784.13|1777.63|1777.5|1771|1786.57|1780.07|1776.91|1770.41|931
1615551300000|2021-03-12 12:15:00|1777.48|1770.98|1771.51|1765.01|1780.19|1773.69|1770.67|1764.17|944
1615551600000|2021-03-12 12:20:00|1771.49|1764.99|1775.53|1769.03|1776.13|1769.63|1770.8|1764.3|855
1615551900000|2021-03-12 12:25:00|1775.51|1769.01|1774.31|1767.81|1777.53|1771.03|1772.5|1766|844
1615552200000|2021-03-12 12:30:00|1774.09|1767.59|1769.56|1763.06|1776.75|1770.25|1769.22|1762.72|965
1615552500000|2021-03-12 12:35:00|1769.53|1763.03|1773.1|1766.6|1775.15|1768.65|1767.81|1761.31|847
1615552800000|2021-03-12 12:40:00|1773.22|1766.72|1780.01|1773.51|1780.38|1773.88|1771.6|1765.1|892
1615553100000|2021-03-12 12:45:00|1780.02|1773.52|1776.87|1770.37|1780.05|1773.55|1775.99|1769.49|925
1615553400000|2021-03-12 12:50:00|1776.89|1770.39|1773.83|1767.33|1776.96|1770.46|1773.56|1767.06|938
1615553700000|2021-03-12 12:55:00|1773.81|1767.31|1772.24|1765.74|1773.83|1767.33|1770.28|1763.78|921
1615554000000|2021-03-12 13:00:00|1772.23|1765.73|1761.18|1754.68|1772.24|1765.74|1760.38|1753.88|1053
1615554300000|2021-03-12 13:05:00|1761.26|1754.76|1747.19|1740.69|1761.42|1754.92|1744.96|1738.46|1065
1615554600000|2021-03-12 13:10:00|1747.32|1740.82|1744.02|1737.52|1747.82|1741.32|1738.02|1731.52|1105
1615554900000|2021-03-12 13:15:00|1744.01|1737.51|1753.49|1746.99|1756.33|1749.83|1742.48|1735.98|1104
1615555200000|2021-03-12 13:20:00|1753.55|1747.05|1745.72|1739.22|1753.55|1747.05|1744.2|1737.7|1077
1615555500000|2021-03-12 13:25:00|1745.9|1739.4|1732.44|1725.94|1747|1740.5|1725.13|1718.63|1091
1615555800000|2021-03-12 13:30:00|1732.11|1725.61|1726.07|1719.57|1740.81|1734.31|1725.71|1719.21|1132
1615556100000|2021-03-12 13:35:00|1725.87|1719.37|1733.61|1727.11|1737.17|1730.67|1724.92|1718.42|1090
1615556400000|2021-03-12 13:40:00|1733.67|1727.17|1739.94|1733.44|1742.78|1736.28|1733.63|1727.13|1064
1615556700000|2021-03-12 13:45:00|1739.99|1733.49|1750.84|1744.34|1752.49|1745.99|1738.08|1731.58|1033
1615557000000|2021-03-12 13:50:00|1750.86|1744.36|1740.97|1734.47|1750.92|1744.42|1740.85|1734.35|1039
1615557300000|2021-03-12 13:55:00|1740.96|1734.46|1749.14|1742.64|1753.12|1746.62|1740.64|1734.14|1082
1615557600000|2021-03-12 14:00:00|1749.15|1742.65|1750.04|1743.54|1751.85|1745.35|1744.7|1738.2|1068
1615557900000|2021-03-12 14:05:00|1750.05|1743.55|1742.25|1735.75|1750.09|1743.59|1741.52|1735.02|1035
1615558200000|2021-03-12 14:10:00|1742.29|1735.79|1747.3|1740.8|1748.05|1741.55|1737.07|1730.57|1087
1615558500000|2021-03-12 14:15:00|1747.35|1740.85|1738.66|1732.16|1747.35|1740.85|1737.73|1731.23|1038
1615558800000|2021-03-12 14:20:00|1738.61|1732.11|1748.86|1742.36|1749.03|1742.53|1738.56|1732.06|973
1615559100000|2021-03-12 14:25:00|1748.91|1742.41|1751.25|1744.75|1753.74|1747.24|1746.45|1739.95|808
1615559400000|2021-03-12 14:30:00|1751.48|1744.98|1755.75|1749.25|1756.94|1750.44|1751.48|1744.98|741
1615559700000|2021-03-12 14:35:00|1756.57|1750.07|1753.18|1746.68|1756.66|1750.16|1748.83|1742.33|784
1615560000000|2021-03-12 14:40:00|1753.06|1746.56|1751.61|1745.11|1753.23|1746.73|1748.81|1742.31|945
1615560300000|2021-03-12 14:45:00|1751.62|1745.12|1742.45|1735.95|1752.05|1745.55|1742.41|1735.91|962
1615560600000|2021-03-12 14:50:00|1742.42|1735.92|1744.33|1737.83|1749.42|1742.92|1741.69|1735.19|1007
1615560900000|2021-03-12 14:55:00|1744.32|1737.82|1757.28|1750.78|1757.38|1750.88|1743.51|1737.01|1022
1615561200000|2021-03-12 15:00:00|1757.33|1750.83|1751.41|1744.91|1757.69|1751.19|1749.81|1743.31|998
1615561500000|2021-03-12 15:05:00|1751.34|1744.84|1766.44|1759.94|1767.04|1760.54|1750.91|1744.41|1033
1615561800000|2021-03-12 15:10:00|1766.41|1759.91|1765.69|1759.19|1768.72|1762.22|1762.88|1756.38|982
1615562100000|2021-03-12 15:15:00|1765.54|1759.04|1762.18|1755.68|1765.54|1759.04|1762.14|1755.64|957
1615562400000|2021-03-12 15:20:00|1762.13|1755.63|1762.97|1756.47|1764.16|1757.66|1760.21|1753.71|959
1615562700000|2021-03-12 15:25:00|1762.94|1756.44|1760.22|1753.72|1764.96|1758.46|1759.91|1753.41|897
1615563000000|2021-03-12 15:30:00|1760.24|1753.74|1762.71|1756.21|1762.74|1756.24|1759.23|1752.73|951
1615563300000|2021-03-12 15:35:00|1762.75|1756.25|1755.69|1749.19|1762.95|1756.45|1754.93|1748.43|1032
1615563600000|2021-03-12 15:40:00|1755.61|1749.11|1766.87|1760.37|1767.53|1761.03|1755.61|1749.11|1048
1615563900000|2021-03-12 15:45:00|1766.86|1760.36|1782.45|1775.95|1782.93|1776.43|1766.8|1760.3|1064
1615564200000|2021-03-12 15:50:00|1782.43|1775.93|1781.75|1775.25|1782.84|1776.34|1775.84|1769.34|1085
1615564500000|2021-03-12 15:55:00|1781.66|1775.16|1779.31|1772.81|1782.41|1775.91|1777.44|1770.94|1010
1615564800000|2021-03-12 16:00:00|1779.34|1772.84|1775.03|1768.53|1785.92|1779.42|1774.9|1768.4|1083
1615565100000|2021-03-12 16:05:00|1775.02|1768.52|1776.49|1769.99|1780.69|1774.19|1774.35|1767.85|1046
1615565400000|2021-03-12 16:10:00|1776.48|1769.98|1780.13|1773.63|1784.54|1778.04|1776.07|1769.57|1040
1615565700000|2021-03-12 16:15:00|1780.12|1773.62|1783.63|1777.13|1784.3|1777.8|1779.84|1773.34|1011
1615566000000|2021-03-12 16:20:00|1783.61|1777.11|1779.58|1773.08|1785.38|1778.88|1778.61|1772.11|1007
1615566300000|2021-03-12 16:25:00|1779.51|1773.01|1785.08|1778.58|1786.07|1779.57|1776.01|1769.51|1062
1615566600000|2021-03-12 16:30:00|1785.05|1778.55|1780.62|1774.12|1786.37|1779.87|1779.52|1773.02|1037
1615566900000|2021-03-12 16:35:00|1780.59|1774.09|1782.81|1776.31|1786.07|1779.57|1779.21|1772.71|1020
1615567200000|2021-03-12 16:40:00|1782.83|1776.33|1783.05|1776.55|1783.97|1777.47|1780.93|1774.43|1000
1615567500000|2021-03-12 16:45:00|1783.03|1776.53|1780.98|1774.48|1783.03|1776.53|1777.52|1771.02|978
1615567800000|2021-03-12 16:50:00|1780.97|1774.47|1777.54|1771.04|1784.07|1777.57|1776.9|1770.4|981
1615568100000|2021-03-12 16:55:00|1777.55|1771.05|1777.49|1770.99|1779|1772.5|1775.98|1769.48|891
1615568400000|2021-03-12 17:00:00|1777.43|1770.93|1779.9|1773.4|1782.86|1776.36|1777.43|1770.93|1024
1615568700000|2021-03-12 17:05:00|1779.85|1773.35|1777.26|1770.76|1781.5|1775|1774.45|1767.95|959
1615569000000|2021-03-12 17:10:00|1777.29|1770.79|1780.14|1773.64|1780.55|1774.05|1777.05|1770.55|956
1615569300000|2021-03-12 17:15:00|1780.08|1773.58|1777.26|1770.76|1783.88|1777.38|1777|1770.5|979
1615569600000|2021-03-12 17:20:00|1777.32|1770.82|1781.47|1774.97|1782.98|1776.48|1777.24|1770.74|1007
1615569900000|2021-03-12 17:25:00|1781.39|1774.89|1779.39|1772.89|1781.84|1775.34|1778.01|1771.51|877
1615570200000|2021-03-12 17:30:00|1779.31|1772.81|1785.49|1778.99|1787.79|1781.29|1777.54|1771.04|1009
1615570500000|2021-03-12 17:35:00|1785.58|1779.08|1780.07|1773.57|1785.67|1779.17|1779.66|1773.16|1013
1615570800000|2021-03-12 17:40:00|1780.14|1773.64|1775.88|1769.38|1781.68|1775.18|1775.85|1769.35|1023
1615571100000|2021-03-12 17:45:00|1775.89|1769.39|1764.59|1758.09|1776.04|1769.54|1763.69|1757.19|910
1615571400000|2021-03-12 17:50:00|1764.68|1758.18|1768.64|1762.14|1768.86|1762.36|1762.83|1756.33|943
1615571700000|2021-03-12 17:55:00|1768.58|1762.08|1767.25|1760.75|1769.04|1762.54|1764.44|1757.94|964
1615572000000|2021-03-12 18:00:00|1767.23|1760.73|1768.57|1762.07|1769.12|1762.62|1761.69|1755.19|959
1615572300000|2021-03-12 18:05:00|1768.44|1761.94|1784.45|1777.95|1786.44|1779.94|1767.72|1761.22|1013
1615572600000|2021-03-12 18:10:00|1784.5|1778|1786.52|1780.02|1787.21|1780.71|1778.75|1772.25|1001
1615572900000|2021-03-12 18:15:00|1786.55|1780.05|1783.25|1776.75|1787.7|1781.2|1783.25|1776.75|888
1615573200000|2021-03-12 18:20:00|1783.2|1776.7|1777.36|1770.86|1783.63|1777.13|1777.22|1770.72|952
1615573500000|2021-03-12 18:25:00|1777.49|1770.99|1777.62|1771.12|1779.6|1773.1|1776.67|1770.17|992
1615573800000|2021-03-12 18:30:00|1777.57|1771.07|1777.3|1770.8|1781.11|1774.61|1776.5|1770|900
1615574100000|2021-03-12 18:35:00|1777.26|1770.76|1777.48|1770.98|1777.87|1771.37|1775.55|1769.05|931
1615574400000|2021-03-12 18:40:00|1777.5|1771|1781.9|1775.4|1781.9|1775.4|1777.24|1770.74|933
1615574700000|2021-03-12 18:45:00|1781.8|1775.3|1782.29|1775.79|1784.48|1777.98|1779.69|1773.19|898
1615575000000|2021-03-12 18:50:00|1782.28|1775.78|1785.48|1778.98|1787.57|1781.07|1780.74|1774.24|988
1615575300000|2021-03-12 18:55:00|1785.44|1778.94|1776.45|1769.95|1786.15|1779.65|1772.99|1766.49|1000
1615575600000|2021-03-12 19:00:00|1776.48|1769.98|1770.19|1763.69|1783.78|1777.28|1769.65|1763.15|1036
1615575900000|2021-03-12 19:05:00|1770.16|1763.66|1773.51|1767.01|1774.42|1767.92|1765.99|1759.49|998
1615576200000|2021-03-12 19:10:00|1773.4|1766.9|1771.45|1764.95|1773.89|1767.39|1769.45|1762.95|930
1615576500000|2021-03-12 19:15:00|1771.65|1765.15|1770.22|1763.72|1772.01|1765.51|1769.26|1762.76|952
1615576800000|2021-03-12 19:20:00|1770.26|1763.76|1765.08|1758.58|1770.57|1764.07|1764.88|1758.38|875
1615577100000|2021-03-12 19:25:00|1765.06|1758.56|1756.34|1749.84|1765.43|1758.93|1749.2|1742.7|1058
1615577400000|2021-03-12 19:30:00|1756.13|1749.63|1763.57|1757.07|1765.45|1758.95|1754.85|1748.35|1064
1615577700000|2021-03-12 19:35:00|1763.65|1757.15|1768.28|1761.78|1768.28|1761.78|1762.79|1756.29|1018
1615578000000|2021-03-12 19:40:00|1768.25|1761.75|1759.1|1752.6|1768.77|1762.27|1756.57|1750.07|1020
1615578300000|2021-03-12 19:45:00|1759.05|1752.55|1759.46|1752.96|1761.06|1754.56|1756.87|1750.37|1018
1615578600000|2021-03-12 19:50:00|1759.57|1753.07|1750.66|1744.16|1760.06|1753.56|1749.64|1743.14|969
1615578900000|2021-03-12 19:55:00|1750.61|1744.11|1742.76|1736.26|1751.1|1744.6|1742.73|1736.23|1012
1615579200000|2021-03-12 20:00:00|1742.8|1736.3|1741.89|1735.39|1754.44|1747.94|1741.81|1735.31|983
1615579500000|2021-03-12 20:05:00|1741.85|1735.35|1733.39|1726.89|1741.88|1735.38|1728.28|1721.78|1054
1615579800000|2021-03-12 20:10:00|1733.37|1726.87|1738.41|1731.91|1739.09|1732.59|1728.58|1722.08|1086
1615580100000|2021-03-12 20:15:00|1738.52|1732.02|1743.89|1737.39|1744.43|1737.93|1736.07|1729.57|1060
1615580400000|2021-03-12 20:20:00|1743.81|1737.31|1744.22|1737.72|1744.94|1738.44|1741.23|1734.73|1028
1615580700000|2021-03-12 20:25:00|1744.29|1737.79|1736|1729.5|1744.45|1737.95|1733.5|1727|1036
1615581000000|2021-03-12 20:30:00|1736.1|1729.6|1747.66|1741.16|1748.79|1742.29|1735.93|1729.43|918
1615581300000|2021-03-12 20:35:00|1747.6|1741.1|1740.84|1734.34|1749.75|1743.25|1740.82|1734.32|883
1615581600000|2021-03-12 20:40:00|1740.83|1734.33|1737.93|1731.43|1743.48|1736.98|1737.67|1731.17|951
1615581900000|2021-03-12 20:45:00|1737.92|1731.42|1744.73|1738.23|1745.75|1739.25|1737.69|1731.19|947
1615582200000|2021-03-12 20:50:00|1744.75|1738.25|1748.49|1741.99|1749.25|1742.75|1743.72|1737.22|929
1615582500000|2021-03-12 20:55:00|1748.43|1741.93|1745.86|1739.36|1751.16|1744.66|1745.76|1739.26|866
1615582800000|2021-03-12 21:00:00|1745.8|1739.3|1745.22|1738.72|1749.26|1742.76|1744.63|1738.13|934
1615583100000|2021-03-12 21:05:00|1745.25|1738.75|1735.95|1729.45|1747.95|1741.45|1735.4|1728.9|934
1615583400000|2021-03-12 21:10:00|1736|1729.5|1746.95|1740.45|1749.12|1742.62|1733.77|1727.27|966
1615583700000|2021-03-12 21:15:00|1746.93|1740.43|1746.68|1740.18|1754.19|1747.69|1745.98|1739.48|1056
1615584000000|2021-03-12 21:20:00|1746.51|1740.01|1739.72|1733.22|1746.61|1740.11|1737.28|1730.78|999
1615584300000|2021-03-12 21:25:00|1739.55|1733.05|1752.96|1746.46|1752.97|1746.47|1739.47|1732.97|942
1615584600000|2021-03-12 21:30:00|1752.98|1746.48|1761.92|1755.42|1761.94|1755.44|1750.94|1744.44|1008
1615584900000|2021-03-12 21:35:00|1761.87|1755.37|1759.42|1752.92|1764.72|1758.22|1758.86|1752.36|965
1615585200000|2021-03-12 21:40:00|1759.57|1753.07|1758.42|1751.92|1760.25|1753.75|1756.51|1750.01|927
1615585500000|2021-03-12 21:45:00|1758.5|1752|1756.9|1750.4|1759.96|1753.46|1753.83|1747.33|909
1615585800000|2021-03-12 21:50:00|1756.91|1750.41|1758.51|1752.01|1760.34|1753.84|1756.79|1750.29|860
1615586100000|2021-03-12 21:55:00|1758.48|1751.98|1761.49|1754.99|1761.73|1755.23|1758.46|1751.96|687
1615622400000|2021-03-13 08:00:00|1796.04|1789.54|1796.13|1789.63|1800.49|1793.99|1794.42|1787.92|772
1615622700000|2021-03-13 08:05:00|1796.08|1789.58|1795.22|1788.72|1796.47|1789.97|1793.49|1786.99|948
1615623000000|2021-03-13 08:10:00|1795.25|1788.75|1793.77|1787.27|1796.15|1789.65|1793.53|1787.03|929
1615623300000|2021-03-13 08:15:00|1793.81|1787.31|1789.94|1783.44|1795.7|1789.2|1789.02|1782.52|935
1615623600000|2021-03-13 08:20:00|1789.97|1783.47|1789.25|1782.75|1790.97|1784.47|1788.59|1782.09|874
1615623900000|2021-03-13 08:25:00|1789.26|1782.76|1786.34|1779.84|1789.33|1782.83|1785.27|1778.77|841
1615624200000|2021-03-13 08:30:00|1786.31|1779.81|1786.7|1780.2|1789.57|1783.07|1786.31|1779.81|914
1615624500000|2021-03-13 08:35:00|1786.69|1780.19|1783.66|1777.16|1787.23|1780.73|1782.04|1775.54|950
1615624800000|2021-03-13 08:40:00|1783.54|1777.04|1784.34|1777.84|1785.38|1778.88|1782.57|1776.07|902
1615625100000|2021-03-13 08:45:00|1784.46|1777.96|1786.21|1779.71|1786.95|1780.45|1784.46|1777.96|852
1615625400000|2021-03-13 08:50:00|1786.2|1779.7|1789.5|1783|1792.08|1785.58|1786.17|1779.67|916
1615625700000|2021-03-13 08:55:00|1789.38|1782.88|1788.07|1781.57|1789.89|1783.39|1786.46|1779.96|946
1615626000000|2021-03-13 09:00:00|1788.1|1781.6|1790.57|1784.07|1790.7|1784.2|1786.4|1779.9|823
1615626300000|2021-03-13 09:05:00|1790.54|1784.04|1788.57|1782.07|1790.71|1784.21|1788.15|1781.65|783
1615626600000|2021-03-13 09:10:00|1788.52|1782.02|1787.66|1781.16|1788.58|1782.08|1786.14|1779.64|923
1615626900000|2021-03-13 09:15:00|1787.67|1781.17|1787.9|1781.4|1790.27|1783.77|1787.67|1781.17|866
1615627200000|2021-03-13 09:20:00|1787.93|1781.43|1790.91|1784.41|1791.07|1784.57|1787.91|1781.41|954
1615627500000|2021-03-13 09:25:00|1790.82|1784.32|1790.69|1784.19|1791.95|1785.45|1788.64|1782.14|938
1615627800000|2021-03-13 09:30:00|1790.64|1784.14|1792.59|1786.09|1792.75|1786.25|1790.64|1784.14|922
1615628100000|2021-03-13 09:35:00|1792.68|1786.18|1787.67|1781.17|1792.79|1786.29|1784.3|1777.8|962
1615628400000|2021-03-13 09:40:00|1787.58|1781.08|1790.46|1783.96|1791.26|1784.76|1787.54|1781.04|882
1615628700000|2021-03-13 09:45:00|1790.47|1783.97|1787.85|1781.35|1791.62|1785.12|1787.25|1780.75|953
1615629000000|2021-03-13 09:50:00|1787.83|1781.33|1789.9|1783.4|1790.36|1783.86|1787.83|1781.33|864
1615629300000|2021-03-13 09:55:00|1789.95|1783.45|1792.7|1786.2|1793.71|1787.21|1789.82|1783.32|918
1615629600000|2021-03-13 10:00:00|1792.71|1786.21|1793.11|1786.61|1794.15|1787.65|1791.76|1785.26|957
1615629900000|2021-03-13 10:05:00|1793.12|1786.62|1798.14|1791.64|1798.14|1791.64|1792.06|1785.56|934
1615630200000|2021-03-13 10:10:00|1798.13|1791.63|1815.57|1809.07|1819.17|1812.67|1797.83|1791.33|1072
1615630500000|2021-03-13 10:15:00|1815.88|1809.38|1822.14|1815.64|1822.24|1815.74|1815.04|1808.54|1099
1615630800000|2021-03-13 10:20:00|1822.15|1815.65|1828.35|1821.85|1829.17|1822.67|1820.85|1814.35|1051
1615631100000|2021-03-13 10:25:00|1828.38|1821.88|1837.61|1831.11|1838.01|1831.51|1828.37|1821.87|1030
1615631400000|2021-03-13 10:30:00|1837.64|1831.14|1846.2|1839.7|1850.22|1843.72|1837.64|1831.14|1084
1615631700000|2021-03-13 10:35:00|1846.34|1839.84|1839.31|1832.81|1848.63|1842.13|1833.81|1827.31|1065
1615632000000|2021-03-13 10:40:00|1839.49|1832.99|1841.59|1835.09|1842.23|1835.73|1837.53|1831.03|1064
1615632300000|2021-03-13 10:45:00|1841.52|1835.02|1839.74|1833.24|1846.13|1839.63|1839.51|1833.01|1026
1615632600000|2021-03-13 10:50:00|1839.81|1833.31|1846.78|1840.28|1848.12|1841.62|1839.77|1833.27|950
1615632900000|2021-03-13 10:55:00|1846.98|1840.48|1862.68|1856.18|1863.38|1856.88|1846.91|1840.41|1013
1615633200000|2021-03-13 11:00:00|1862.75|1856.25|1872.08|1865.58|1877.46|1870.96|1862.59|1856.09|1107
1615633500000|2021-03-13 11:05:00|1872.07|1865.57|1866.79|1860.29|1878.85|1872.35|1866.53|1860.03|1132
1615633800000|2021-03-13 11:10:00|1866.83|1860.33|1865.82|1859.32|1868.82|1862.32|1860.66|1854.16|1103
1615634100000|2021-03-13 11:15:00|1865.8|1859.3|1863.65|1857.15|1865.99|1859.49|1860.78|1854.28|1061
1615634400000|2021-03-13 11:20:00|1863.63|1857.13|1874.69|1868.19|1876.3|1869.8|1863.62|1857.12|1099
1615634700000|2021-03-13 11:25:00|1874.56|1868.06|1876.5|1870|1882.81|1876.31|1870.68|1864.18|1099
1615635000000|2021-03-13 11:30:00|1876.99|1870.49|1883.9|1877.4|1884.47|1877.97|1872.54|1866.04|1070
1615635300000|2021-03-13 11:35:00|1883.75|1877.25|1884.39|1877.89|1891.9|1885.4|1880.84|1874.34|1054
1615635600000|2021-03-13 11:40:00|1884.46|1877.96|1879.67|1873.17|1885.85|1879.35|1877.28|1870.78|1058
1615635900000|2021-03-13 11:45:00|1879.52|1873.02|1879.81|1873.31|1887.43|1880.93|1879.11|1872.61|1068
1615636200000|2021-03-13 11:50:00|1879.79|1873.29|1872.13|1865.63|1880.65|1874.15|1871.84|1865.34|1068
1615636500000|2021-03-13 11:55:00|1872.07|1865.57|1873.96|1867.46|1877.05|1870.55|1871.72|1865.22|969
1615636800000|2021-03-13 12:00:00|1874.01|1867.51|1876.95|1870.45|1883.58|1877.08|1861.03|1854.53|1133
1615637100000|2021-03-13 12:05:00|1876.91|1870.41|1879.02|1872.52|1880.2|1873.7|1876.23|1869.73|1004
1615637400000|2021-03-13 12:10:00|1879.04|1872.54|1887.69|1881.19|1890.55|1884.05|1878.61|1872.11|1033
1615637700000|2021-03-13 12:15:00|1887.72|1881.22|1892.24|1885.74|1892.31|1885.81|1881.59|1875.09|1047
1615638000000|2021-03-13 12:20:00|1892.23|1885.73|1899.64|1893.14|1900.18|1893.68|1891.47|1884.97|957
1615638300000|2021-03-13 12:25:00|1899.7|1893.2|1894.53|1888.03|1901.44|1894.94|1894.17|1887.67|1085
1615638600000|2021-03-13 12:30:00|1894.34|1887.84|1896.21|1889.71|1897.52|1891.02|1891.74|1885.24|1055
1615638900000|2021-03-13 12:35:00|1896.04|1889.54|1899.47|1892.97|1902.07|1895.57|1893.48|1886.98|1073
1615639200000|2021-03-13 12:40:00|1899.42|1892.92|1894.83|1888.33|1899.42|1892.92|1893.88|1887.38|1081
1615639500000|2021-03-13 12:45:00|1894.86|1888.36|1883.64|1877.14|1894.88|1888.38|1883.2|1876.7|1111
1615639800000|2021-03-13 12:50:00|1883.79|1877.29|1886.73|1880.23|1889.24|1882.74|1883.66|1877.16|1060
1615640100000|2021-03-13 12:55:00|1886.75|1880.25|1884.79|1878.29|1886.78|1880.28|1884.49|1877.99|983
1615640400000|2021-03-13 13:00:00|1884.73|1878.23|1893.44|1886.94|1894.13|1887.63|1884.71|1878.21|939
1615640700000|2021-03-13 13:05:00|1893.35|1886.85|1881.52|1875.02|1893.35|1886.85|1881.15|1874.65|1056
1615641000000|2021-03-13 13:10:00|1881.51|1875.01|1876.29|1869.79|1881.61|1875.11|1872.95|1866.45|1068
1615641300000|2021-03-13 13:15:00|1876.23|1869.73|1871.13|1864.63|1878.14|1871.64|1870.85|1864.35|1066
1615641600000|2021-03-13 13:20:00|1871.08|1864.58|1877.75|1871.25|1878.09|1871.59|1871.06|1864.56|1007
1615641900000|2021-03-13 13:25:00|1877.73|1871.23|1878.42|1871.92|1880.5|1874|1875.71|1869.21|1021
1615642200000|2021-03-13 13:30:00|1878.47|1871.97|1877.28|1870.78|1878.63|1872.13|1873.51|1867.01|944
1615642500000|2021-03-13 13:35:00|1877.27|1870.77|1883.35|1876.85|1884.53|1878.03|1876.09|1869.59|1020
1615642800000|2021-03-13 13:40:00|1883.33|1876.83|1881.3|1874.8|1883.78|1877.28|1880.42|1873.92|1007
1615643100000|2021-03-13 13:45:00|1881.37|1874.87|1885.67|1879.17|1886.19|1879.69|1878.24|1871.74|947
1615643400000|2021-03-13 13:50:00|1885.76|1879.26|1886.82|1880.32|1889.17|1882.67|1885.5|1879|992
1615643700000|2021-03-13 13:55:00|1886.66|1880.16|1886.98|1880.48|1890.51|1884.01|1886.57|1880.07|1032
1615644000000|2021-03-13 14:00:00|1886.94|1880.44|1884.67|1878.17|1887.41|1880.91|1882.84|1876.34|1019
1615644300000|2021-03-13 14:05:00|1884.66|1878.16|1882.89|1876.39|1886.87|1880.37|1882.88|1876.38|867
1615644600000|2021-03-13 14:10:00|1882.92|1876.42|1882.57|1876.07|1886.01|1879.51|1882.15|1875.65|898
1615644900000|2021-03-13 14:15:00|1882.58|1876.08|1888.89|1882.39|1889.85|1883.35|1882.53|1876.03|765
1615645200000|2021-03-13 14:20:00|1888.9|1882.4|1889.14|1882.64|1890.61|1884.11|1886.39|1879.89|950
1615645500000|2021-03-13 14:25:00|1889.19|1882.69|1890.93|1884.43|1891.66|1885.16|1888.04|1881.54|883
1615645800000|2021-03-13 14:30:00|1890.96|1884.46|1890.29|1883.79|1896.65|1890.15|1887.54|1881.04|974
1615646100000|2021-03-13 14:35:00|1890.24|1883.74|1890.01|1883.51|1893.3|1886.8|1889.44|1882.94|896
1615646400000|2021-03-13 14:40:00|1890.06|1883.56|1888.29|1881.79|1890.59|1884.09|1887.71|1881.21|852
1615646700000|2021-03-13 14:45:00|1888.3|1881.8|1887.1|1880.6|1888.39|1881.89|1884.46|1877.96|956
1615647000000|2021-03-13 14:50:00|1887.09|1880.59|1886.49|1879.99|1888.52|1882.02|1883.9|1877.4|944
1615647300000|2021-03-13 14:55:00|1886.42|1879.92|1880.76|1874.26|1887.79|1881.29|1880.74|1874.24|886
1615647600000|2021-03-13 15:00:00|1880.93|1874.43|1890.34|1883.84|1893.35|1886.85|1880.93|1874.43|1018
1615647900000|2021-03-13 15:05:00|1890.33|1883.83|1885.39|1878.89|1892.6|1886.1|1884.42|1877.92|1002
1615648200000|2021-03-13 15:10:00|1885.25|1878.75|1890.01|1883.51|1890.85|1884.35|1884.4|1877.9|933
1615648500000|2021-03-13 15:15:00|1890.02|1883.52|1888.14|1881.64|1891.21|1884.71|1888|1881.5|890
1615648800000|2021-03-13 15:20:00|1887.64|1881.14|1887.29|1880.79|1889.56|1883.06|1884.76|1878.26|891
1615649100000|2021-03-13 15:25:00|1887.3|1880.8|1884.12|1877.62|1887.32|1880.82|1880.97|1874.47|869
1615649400000|2021-03-13 15:30:00|1884.14|1877.64|1874.5|1868|1884.14|1877.64|1874.5|1868|906
1615649700000|2021-03-13 15:35:00|1874.54|1868.04|1870.97|1864.47|1876.87|1870.37|1868.61|1862.11|999
1615650000000|2021-03-13 15:40:00|1871.02|1864.52|1870.08|1863.58|1871.71|1865.21|1863.49|1856.99|1016
1615650300000|2021-03-13 15:45:00|1870.09|1863.59|1874.94|1868.44|1876.49|1869.99|1870.07|1863.57|985
1615650600000|2021-03-13 15:50:00|1874.92|1868.42|1872.59|1866.09|1876.1|1869.6|1872.57|1866.07|924
1615650900000|2021-03-13 15:55:00|1872.6|1866.1|1878.16|1871.66|1879.21|1872.71|1872.58|1866.08|855
1615651200000|2021-03-13 16:00:00|1878.15|1871.65|1888.44|1881.94|1892.64|1886.14|1877.97|1871.47|1014
1615651500000|2021-03-13 16:05:00|1888.31|1881.81|1883.75|1877.25|1888.82|1882.32|1883.7|1877.2|1018
1615651800000|2021-03-13 16:10:00|1883.76|1877.26|1888.38|1881.88|1888.52|1882.02|1883.74|1877.24|930
1615652100000|2021-03-13 16:15:00|1888.37|1881.87|1884.29|1877.79|1889.35|1882.85|1884.05|1877.55|820
1615652400000|2021-03-13 16:20:00|1884.3|1877.8|1879.61|1873.11|1884.74|1878.24|1877.81|1871.31|911
1615652700000|2021-03-13 16:25:00|1879.6|1873.1|1877.06|1870.56|1879.6|1873.1|1876.08|1869.58|874
1615653000000|2021-03-13 16:30:00|1877.07|1870.57|1881.86|1875.36|1882.22|1875.72|1874.55|1868.05|970
1615653300000|2021-03-13 16:35:00|1881.85|1875.35|1882.58|1876.08|1882.58|1876.08|1879.67|1873.17|864
1615653600000|2021-03-13 16:40:00|1882.56|1876.06|1884.18|1877.68|1887.99|1881.49|1882.51|1876.01|871
1615653900000|2021-03-13 16:45:00|1884.17|1877.67|1891.46|1884.96|1891.62|1885.12|1884.17|1877.67|898
1615654200000|2021-03-13 16:50:00|1891.47|1884.97|1888.93|1882.43|1891.92|1885.42|1887.84|1881.34|848
1615654500000|2021-03-13 16:55:00|1888.92|1882.42|1887.98|1881.48|1891.09|1884.59|1887.95|1881.45|841
1615654800000|2021-03-13 17:00:00|1887.95|1881.45|1888.87|1882.37|1894.3|1887.8|1887.92|1881.42|873
1615655100000|2021-03-13 17:05:00|1888.88|1882.38|1891.98|1885.48|1891.98|1885.48|1887.48|1880.98|897
1615655400000|2021-03-13 17:10:00|1892.11|1885.61|1893.35|1886.85|1895.81|1889.31|1890.37|1883.87|870
1615655700000|2021-03-13 17:15:00|1893.31|1886.81|1894.89|1888.39|1896.91|1890.41|1891.54|1885.04|881
1615656000000|2021-03-13 17:20:00|1894.87|1888.37|1899.32|1892.82|1899.32|1892.82|1894.09|1887.59|815
1615656300000|2021-03-13 17:25:00|1899.33|1892.83|1897.59|1891.09|1899.33|1892.83|1892.51|1886.01|1032
1615656600000|2021-03-13 17:30:00|1897.53|1891.03|1895.49|1888.99|1897.99|1891.49|1894.69|1888.19|852
1615656900000|2021-03-13 17:35:00|1895.5|1889|1895.43|1888.93|1898.49|1891.99|1895.15|1888.65|896
1615657200000|2021-03-13 17:40:00|1895.44|1888.94|1897.17|1890.67|1898.85|1892.35|1894.29|1887.79|912
1615657500000|2021-03-13 17:45:00|1897.22|1890.72|1899.61|1893.11|1900.09|1893.59|1894.49|1887.99|910
1615657800000|2021-03-13 17:50:00|1899.72|1893.22|1917.44|1910.94|1918.13|1911.63|1899.72|1893.22|906
1615658100000|2021-03-13 17:55:00|1917.58|1911.08|1916.41|1909.91|1918.44|1911.94|1913.6|1907.1|931
1615658400000|2021-03-13 18:00:00|1916.46|1909.96|1921.9|1915.4|1923.62|1917.12|1916.46|1909.96|1004
1615658700000|2021-03-13 18:05:00|1921.88|1915.38|1916.95|1910.45|1922.39|1915.89|1915.74|1909.24|1025
1615659000000|2021-03-13 18:10:00|1917.01|1910.51|1907.41|1900.91|1917.02|1910.52|1907.17|1900.67|917
1615659300000|2021-03-13 18:15:00|1907.39|1900.89|1905.95|1899.45|1912.93|1906.43|1905.92|1899.42|933
1615659600000|2021-03-13 18:20:00|1905.94|1899.44|1908.61|1902.11|1909.81|1903.31|1904.71|1898.21|927
1615659900000|2021-03-13 18:25:00|1908.63|1902.13|1911.66|1905.16|1914.32|1907.82|1908.34|1901.84|812
1615660200000|2021-03-13 18:30:00|1911.58|1905.08|1912.57|1906.07|1912.71|1906.21|1908.24|1901.74|845
1615660500000|2021-03-13 18:35:00|1912.59|1906.09|1913.64|1907.14|1916.02|1909.52|1911.24|1904.74|916
1615660800000|2021-03-13 18:40:00|1913.61|1907.11|1914.5|1908|1915.55|1909.05|1912.33|1905.83|867
1615661100000|2021-03-13 18:45:00|1914.52|1908.02|1915.48|1908.98|1915.49|1908.99|1912.95|1906.45|777
1615661400000|2021-03-13 18:50:00|1915.47|1908.97|1907.16|1900.66|1915.52|1909.02|1906.34|1899.84|801
1615661700000|2021-03-13 18:55:00|1907.17|1900.67|1916.29|1909.79|1916.77|1910.27|1907.17|1900.67|922
1615662000000|2021-03-13 19:00:00|1916.35|1909.85|1912.45|1905.95|1916.82|1910.32|1909.51|1903.01|917
1615662300000|2021-03-13 19:05:00|1912.46|1905.96|1913.6|1907.1|1916.18|1909.68|1911.88|1905.38|877
1615662600000|2021-03-13 19:10:00|1913.7|1907.2|1909.01|1902.51|1914.28|1907.78|1908.54|1902.04|911
1615662900000|2021-03-13 19:15:00|1909.07|1902.57|1913.92|1907.42|1914.19|1907.69|1909.07|1902.57|800
1615663200000|2021-03-13 19:20:00|1913.89|1907.39|1914.7|1908.2|1915.68|1909.18|1913.63|1907.13|856
1615663500000|2021-03-13 19:25:00|1914.73|1908.23|1916.95|1910.45|1919.72|1913.22|1914.73|1908.23|875
1615663800000|2021-03-13 19:30:00|1916.97|1910.47|1922.3|1915.8|1922.46|1915.96|1916.32|1909.82|875
1615664100000|2021-03-13 19:35:00|1922.31|1915.81|1927.73|1921.23|1927.98|1921.48|1922.3|1915.8|1002
1615664400000|2021-03-13 19:40:00|1927.74|1921.24|1928.76|1922.26|1928.76|1922.26|1924.01|1917.51|941
1615664700000|2021-03-13 19:45:00|1928.71|1922.21|1925.76|1919.26|1928.81|1922.31|1923.42|1916.92|985
1615665000000|2021-03-13 19:50:00|1925.74|1919.24|1929.69|1923.19|1931.13|1924.63|1925.72|1919.22|936
1615665300000|2021-03-13 19:55:00|1929.63|1923.13|1930.65|1924.15|1931.11|1924.61|1927.33|1920.83|989
1615665600000|2021-03-13 20:00:00|1930.66|1924.16|1937.67|1931.17|1938.22|1931.72|1929.49|1922.99|921
1615665900000|2021-03-13 20:05:00|1937.75|1931.25|1936.88|1930.38|1939.13|1932.63|1935.55|1929.05|923
1615666200000|2021-03-13 20:10:00|1936.98|1930.48|1940.08|1933.58|1942.12|1935.62|1936.98|1930.48|991
1615666500000|2021-03-13 20:15:00|1940.8|1934.3|1936.17|1929.67|1946.66|1940.16|1934.68|1928.18|1084
1615666800000|2021-03-13 20:20:00|1936.41|1929.91|1940.36|1933.86|1940.67|1934.17|1935.69|1929.19|1017
1615667100000|2021-03-13 20:25:00|1940.52|1934.02|1934.09|1927.59|1941.11|1934.61|1933.63|1927.13|968
1615667400000|2021-03-13 20:30:00|1934.04|1927.54|1944.32|1937.82|1944.47|1937.97|1933.91|1927.41|1042
1615667700000|2021-03-13 20:35:00|1944.31|1937.81|1942.11|1935.61|1944.33|1937.83|1938.93|1932.43|956
1615668000000|2021-03-13 20:40:00|1942.12|1935.62|1935.51|1929.01|1943.44|1936.94|1933.85|1927.35|959
1615668300000|2021-03-13 20:45:00|1935.52|1929.02|1937.71|1931.21|1941.27|1934.77|1935.52|1929.02|910
1615668600000|2021-03-13 20:50:00|1937.72|1931.22|1938.63|1932.13|1942.34|1935.84|1937.6|1931.1|947
1615668900000|2021-03-13 20:55:00|1938.66|1932.16|1936.19|1929.69|1939.1|1932.6|1935.28|1928.78|963
1615669200000|2021-03-13 21:00:00|1936.2|1929.7|1935.23|1928.73|1938.83|1932.33|1935.13|1928.63|951
1615669500000|2021-03-13 21:05:00|1935.2|1928.7|1930.39|1923.89|1935.79|1929.29|1923.71|1917.21|1000
1615669800000|2021-03-13 21:10:00|1930.37|1923.87|1930.03|1923.53|1930.74|1924.24|1924.62|1918.12|925
1615670100000|2021-03-13 21:15:00|1930.02|1923.52|1903.44|1896.94|1930.41|1923.91|1900.28|1893.78|1093
1615670400000|2021-03-13 21:20:00|1903.43|1896.93|1914.81|1908.31|1914.9|1908.4|1902.42|1895.92|909
1615670700000|2021-03-13 21:25:00|1914.82|1908.32|1913.59|1907.09|1916.27|1909.77|1911.73|1905.23|1022
1615671000000|2021-03-13 21:30:00|1913.58|1907.08|1912.59|1906.09|1918.14|1911.64|1911.68|1905.18|1024
1615671300000|2021-03-13 21:35:00|1912.83|1906.33|1907.48|1900.98|1915.89|1909.39|1904.5|1898|1068
1615671600000|2021-03-13 21:40:00|1907.49|1900.99|1909.21|1902.71|1914.35|1907.85|1907.49|1900.99|1031
1615671900000|2021-03-13 21:45:00|1909.03|1902.53|1912.48|1905.98|1912.83|1906.33|1908.84|1902.34|297
1615672200000|2021-03-13 21:50:00|1914.18|1907.68|1912.63|1906.13|1914.55|1908.05|1912.61|1906.11|917
1615672500000|2021-03-13 21:55:00|1912.67|1906.17|1915.55|1909.05|1915.58|1909.08|1909.68|1903.18|859
1615672800000|2021-03-13 22:00:00|1915.49|1908.99|1916.34|1909.84|1921.77|1915.27|1913.53|1907.03|867
1615673100000|2021-03-13 22:05:00|1916.33|1909.83|1911.02|1904.52|1917.46|1910.96|1911.02|1904.52|736
1615673400000|2021-03-13 22:10:00|1910.9|1904.4|1912.63|1906.13|1913.43|1906.93|1909.52|1903.02|842
1615673700000|2021-03-13 22:15:00|1912.64|1906.14|1917.54|1911.04|1917.61|1911.11|1912.64|1906.14|635
1615674000000|2021-03-13 22:20:00|1917.56|1911.06|1914.43|1907.93|1917.72|1911.22|1913.51|1907.01|626
1615674300000|2021-03-13 22:25:00|1914.4|1907.9|1915.05|1908.55|1915.83|1909.33|1914.08|1907.58|588
1615674600000|2021-03-13 22:30:00|1914.95|1908.45|1916.49|1909.99|1916.51|1910.01|1906.96|1900.46|828
1615674900000|2021-03-13 22:35:00|1916.38|1909.88|1916.18|1909.68|1916.52|1910.02|1915.18|1908.68|505
1615675200000|2021-03-13 22:40:00|1916.2|1909.7|1913.66|1907.16|1916.25|1909.75|1912.5|1906|603
1615675500000|2021-03-13 22:45:00|1913.68|1907.18|1916.69|1910.19|1916.89|1910.39|1913.62|1907.12|615
1615675800000|2021-03-13 22:50:00|1916.7|1910.2|1922.48|1915.98|1922.92|1916.42|1914.66|1908.16|724
1615676100000|2021-03-13 22:55:00|1922.45|1915.95|1921.45|1914.95|1923.71|1917.21|1921.35|1914.85|670
1615676400000|2021-03-13 23:00:00|1921.46|1914.96|1925.28|1918.78|1928.24|1921.74|1921.46|1914.96|554
1615676700000|2021-03-13 23:05:00|1925.3|1918.8|1926.76|1920.26|1927.85|1921.35|1924.24|1917.74|602
1615677000000|2021-03-13 23:10:00|1926.74|1920.24|1931.61|1925.11|1931.68|1925.18|1926.73|1920.23|902
1615677300000|2021-03-13 23:15:00|1931.57|1925.07|1928.47|1921.97|1934.34|1927.84|1927.43|1920.93|980
1615677600000|2021-03-13 23:20:00|1928.38|1921.88|1927.54|1921.04|1928.59|1922.09|1925.87|1919.37|948
1615677900000|2021-03-13 23:25:00|1927.56|1921.06|1940.49|1933.99|1940.79|1934.29|1927.4|1920.9|1010
1615678200000|2021-03-13 23:30:00|1940.56|1934.06|1939.12|1932.62|1942.85|1936.35|1938.28|1931.78|908
1615678500000|2021-03-13 23:35:00|1939.14|1932.64|1933.27|1926.77|1939.23|1932.73|1931.98|1925.48|969
1615678800000|2021-03-13 23:40:00|1933.19|1926.69|1932.94|1926.44|1936.39|1929.89|1932.46|1925.96|969
1615679100000|2021-03-13 23:45:00|1932.95|1926.45|1926.09|1919.59|1933.17|1926.67|1925.18|1918.68|1028
1615679400000|2021-03-13 23:50:00|1926.13|1919.63|1927.86|1921.36|1930.5|1924|1925.15|1918.65|1033
1615679700000|2021-03-13 23:55:00|1927.88|1921.38|1924.95|1918.45|1928.95|1922.45|1924.14|1917.64|952
1615680000000|2021-03-14 00:00:00|1925.03|1918.53|1924.17|1917.67|1930.28|1923.78|1916.31|1909.81|1053
1615680300000|2021-03-14 00:05:00|1924.36|1917.86|1924.4|1917.9|1926.91|1920.41|1922.55|1916.05|1006
1615680600000|2021-03-14 00:10:00|1924.38|1917.88|1925.31|1918.81|1927.47|1920.97|1923.66|1917.16|1020
1615680900000|2021-03-14 00:15:00|1925.38|1918.88|1930.41|1923.91|1930.47|1923.97|1925.38|1918.88|902
1615681200000|2021-03-14 00:20:00|1930.4|1923.9|1932.68|1926.18|1933.09|1926.59|1929.7|1923.2|867
1615681500000|2021-03-14 00:25:00|1932.14|1925.64|1934.61|1928.11|1934.68|1928.18|1930.84|1924.34|904
1615681800000|2021-03-14 00:30:00|1934.63|1928.13|1933.13|1926.63|1934.79|1928.29|1931.4|1924.9|925
1615682100000|2021-03-14 00:35:00|1933.11|1926.61|1929.31|1922.81|1933.17|1926.67|1927.84|1921.34|924
1615682400000|2021-03-14 00:40:00|1929.35|1922.85|1924.48|1917.98|1929.97|1923.47|1921.47|1914.97|879
1615682700000|2021-03-14 00:45:00|1924.49|1917.99|1916.76|1910.26|1926.78|1920.28|1916.13|1909.63|898
1615683000000|2021-03-14 00:50:00|1916.77|1910.27|1918.46|1911.96|1919.65|1913.15|1916.16|1909.66|815
1615683300000|2021-03-14 00:55:00|1918.47|1911.97|1917.02|1910.52|1919.31|1912.81|1916.75|1910.25|719
1615683600000|2021-03-14 01:00:00|1917.01|1910.51|1907.95|1901.45|1917.05|1910.55|1906.63|1900.13|948
1615683900000|2021-03-14 01:05:00|1908.14|1901.64|1894.87|1888.37|1908.47|1901.97|1892.88|1886.38|1040
1615684200000|2021-03-14 01:10:00|1894.79|1888.29|1901.39|1894.89|1903.61|1897.11|1894.79|1888.29|957
1615684500000|2021-03-14 01:15:00|1901.25|1894.75|1900.07|1893.57|1905.75|1899.25|1897.99|1891.49|898
1615684800000|2021-03-14 01:20:00|1900.06|1893.56|1903.05|1896.55|1904.11|1897.61|1895.31|1888.81|940
1615685100000|2021-03-14 01:25:00|1902.92|1896.42|1905.08|1898.58|1906.73|1900.23|1902.41|1895.91|921
1615685400000|2021-03-14 01:30:00|1905.07|1898.57|1908.28|1901.78|1909.76|1903.26|1904.07|1897.57|907
1615685700000|2021-03-14 01:35:00|1908.27|1901.77|1912.37|1905.87|1914.38|1907.88|1907.18|1900.68|909
1615686000000|2021-03-14 01:40:00|1912.42|1905.92|1910.06|1903.56|1914.26|1907.76|1909.55|1903.05|819
1615686300000|2021-03-14 01:45:00|1909.98|1903.48|1912.59|1906.09|1913.88|1907.38|1909.96|1903.46|833
1615686600000|2021-03-14 01:50:00|1912.58|1906.08|1913.9|1907.4|1914.06|1907.56|1910.79|1904.29|708
1615686900000|2021-03-14 01:55:00|1913.91|1907.41|1906.67|1900.17|1914.39|1907.89|1901.89|1895.39|857
1615687200000|2021-03-14 02:00:00|1906.68|1900.18|1909.46|1902.96|1912.07|1905.57|1903.85|1897.35|870
1615687500000|2021-03-14 02:05:00|1909.51|1903.01|1906.8|1900.3|1911.08|1904.58|1904.78|1898.28|853
1615687800000|2021-03-14 02:10:00|1906.57|1900.07|1907.56|1901.06|1907.64|1901.14|1904.36|1897.86|850
1615688100000|2021-03-14 02:15:00|1907.55|1901.05|1911.89|1905.39|1912.11|1905.61|1906.61|1900.11|774
1615688400000|2021-03-14 02:20:00|1911.94|1905.44|1907.95|1901.45|1912.12|1905.62|1907.95|1901.45|830
1615688700000|2021-03-14 02:25:00|1907.92|1901.42|1906.19|1899.69|1908.53|1902.03|1905.47|1898.97|801
1615689000000|2021-03-14 02:30:00|1906.1|1899.6|1907.07|1900.57|1909.27|1902.77|1905.65|1899.15|773
1615689300000|2021-03-14 02:35:00|1907.03|1900.53|1902.41|1895.91|1907.05|1900.55|1901.26|1894.76|771
1615689600000|2021-03-14 02:40:00|1902.4|1895.9|1907.98|1901.48|1908.04|1901.54|1900.3|1893.8|736
1615689900000|2021-03-14 02:45:00|1907.99|1901.49|1908.25|1901.75|1909.25|1902.75|1905.65|1899.15|773
1615690200000|2021-03-14 02:50:00|1908.21|1901.71|1906.54|1900.04|1908.3|1901.8|1905.3|1898.8|849
1615690500000|2021-03-14 02:55:00|1906.57|1900.07|1906.99|1900.49|1908.75|1902.25|1905.8|1899.3|861
1615690800000|2021-03-14 03:00:00|1906.98|1900.48|1904.56|1898.06|1906.98|1900.48|1898.55|1892.05|912
1615691100000|2021-03-14 03:05:00|1904.6|1898.1|1912.49|1905.99|1914.29|1907.79|1904.47|1897.97|865
1615691400000|2021-03-14 03:10:00|1912.5|1906|1908.34|1901.84|1913.09|1906.59|1907.99|1901.49|864
1615691700000|2021-03-14 03:15:00|1908.26|1901.76|1907.98|1901.48|1910.43|1903.93|1905.78|1899.28|902
1615692000000|2021-03-14 03:20:00|1907.99|1901.49|1909.5|1903|1909.57|1903.07|1906.9|1900.4|739
1615692300000|2021-03-14 03:25:00|1909.51|1903.01|1913.23|1906.73|1914.48|1907.98|1908.79|1902.29|890
1615692600000|2021-03-14 03:30:00|1913.26|1906.76|1913.65|1907.15|1915.26|1908.76|1913.01|1906.51|841
1615692900000|2021-03-14 03:35:00|1913.64|1907.14|1917.28|1910.78|1919.35|1912.85|1912.96|1906.46|826
1615693200000|2021-03-14 03:40:00|1917.25|1910.75|1919.62|1913.12|1920.85|1914.35|1916.87|1910.37|926
1615693500000|2021-03-14 03:45:00|1919.61|1913.11|1918.55|1912.05|1921.01|1914.51|1917.64|1911.14|838
1615693800000|2021-03-14 03:50:00|1918.52|1912.02|1917.27|1910.77|1918.98|1912.48|1916.73|1910.23|857
1615694100000|2021-03-14 03:55:00|1917.23|1910.73|1913.46|1906.96|1917.23|1910.73|1912.79|1906.29|823
1615694400000|2021-03-14 04:00:00|1913.47|1906.97|1906.24|1899.74|1913.74|1907.24|1906.24|1899.74|963
1615694700000|2021-03-14 04:05:00|1906.22|1899.72|1903.28|1896.78|1906.45|1899.95|1901.99|1895.49|920
1615695000000|2021-03-14 04:10:00|1903.42|1896.92|1903.61|1897.11|1904.08|1897.58|1902.06|1895.56|715
1615695300000|2021-03-14 04:15:00|1903.62|1897.12|1907.2|1900.7|1908.21|1901.71|1903.61|1897.11|822
1615695600000|2021-03-14 04:20:00|1907.09|1900.59|1908.94|1902.44|1909.01|1902.51|1902.66|1896.16|859
1615695900000|2021-03-14 04:25:00|1908.93|1902.43|1910.37|1903.87|1910.61|1904.11|1906.57|1900.07|736
1615696200000|2021-03-14 04:30:00|1910.39|1903.89|1908.91|1902.41|1911.24|1904.74|1907.92|1901.42|803
1615696500000|2021-03-14 04:35:00|1908.9|1902.4|1907.16|1900.66|1908.94|1902.44|1906.93|1900.43|783
1615696800000|2021-03-14 04:40:00|1907.15|1900.65|1908.17|1901.67|1908.77|1902.27|1906.27|1899.77|682
1615697100000|2021-03-14 04:45:00|1908.19|1901.69|1907.33|1900.83|1909.23|1902.73|1906.78|1900.28|766
1615697400000|2021-03-14 04:50:00|1907.32|1900.82|1904.56|1898.06|1907.55|1901.05|1904.54|1898.04|695
1615697700000|2021-03-14 04:55:00|1904.55|1898.05|1906.3|1899.8|1906.95|1900.45|1902.52|1896.02|771
1615698000000|2021-03-14 05:00:00|1906.32|1899.82|1909.29|1902.79|1909.29|1902.79|1904.68|1898.18|764
1615698300000|2021-03-14 05:05:00|1909.23|1902.73|1899.78|1893.28|1909.27|1902.77|1898.85|1892.35|826
1615698600000|2021-03-14 05:10:00|1899.77|1893.27|1905.9|1899.4|1908.65|1902.15|1898.93|1892.43|879
1615698900000|2021-03-14 05:15:00|1905.87|1899.37|1899.23|1892.73|1905.89|1899.39|1898.03|1891.53|875
1615699200000|2021-03-14 05:20:00|1899.22|1892.72|1895.49|1888.99|1899.22|1892.72|1895.09|1888.59|807
1615699500000|2021-03-14 05:25:00|1895.53|1889.03|1895.94|1889.44|1897.49|1890.99|1893.93|1887.43|877
1615699800000|2021-03-14 05:30:00|1895.93|1889.43|1899.02|1892.52|1900.78|1894.28|1895.92|1889.42|876
1615700100000|2021-03-14 05:35:00|1899.01|1892.51|1900.24|1893.74|1901.37|1894.87|1897.04|1890.54|796
1615700400000|2021-03-14 05:40:00|1900.23|1893.73|1900.38|1893.88|1901.83|1895.33|1898.27|1891.77|818
1615700700000|2021-03-14 05:45:00|1900.4|1893.9|1896.59|1890.09|1903.69|1897.19|1896.53|1890.03|838
1615701000000|2021-03-14 05:50:00|1896.72|1890.22|1897.28|1890.78|1897.58|1891.08|1893.12|1886.62|846
1615701300000|2021-03-14 05:55:00|1897.26|1890.76|1900.15|1893.65|1903.27|1896.77|1897.24|1890.74|823
1615701600000|2021-03-14 06:00:00|1900.2|1893.7|1893.56|1887.06|1900.21|1893.71|1893.39|1886.89|892
1615701900000|2021-03-14 06:05:00|1893.49|1886.99|1895.34|1888.84|1896.48|1889.98|1887.12|1880.62|997
1615702200000|2021-03-14 06:10:00|1895.31|1888.81|1890.81|1884.31|1897.19|1890.69|1890.51|1884.01|955
1615702500000|2021-03-14 06:15:00|1890.71|1884.21|1889.4|1882.9|1893.22|1886.72|1888.86|1882.36|910
1615702800000|2021-03-14 06:20:00|1889.27|1882.77|1890.85|1884.35|1893.39|1886.89|1886.22|1879.72|1021
1615703100000|2021-03-14 06:25:00|1890.49|1883.99|1887.3|1880.8|1890.67|1884.17|1887.19|1880.69|962
1615703400000|2021-03-14 06:30:00|1887.28|1880.78|1892.31|1885.81|1892.31|1885.81|1883.08|1876.58|877
1615703700000|2021-03-14 06:35:00|1892.32|1885.82|1897.4|1890.9|1898.18|1891.68|1890.48|1883.98|895
1615704000000|2021-03-14 06:40:00|1897.39|1890.89|1895.1|1888.6|1897.88|1891.38|1894.21|1887.71|843
1615704300000|2021-03-14 06:45:00|1895.13|1888.63|1895.61|1889.11|1895.61|1889.11|1892.09|1885.59|855
1615704600000|2021-03-14 06:50:00|1895.57|1889.07|1898.2|1891.7|1898.62|1892.12|1894.67|1888.17|740
1615704900000|2021-03-14 06:55:00|1898.14|1891.64|1900.79|1894.29|1901.2|1894.7|1896.38|1889.88|792
1615705200000|2021-03-14 07:00:00|1900.78|1894.28|1896.88|1890.38|1900.82|1894.32|1895.09|1888.59|812
1615705500000|2021-03-14 07:05:00|1896.83|1890.33|1897.65|1891.15|1901.3|1894.8|1896.26|1889.76|806
1615705800000|2021-03-14 07:10:00|1897.64|1891.14|1897.13|1890.63|1900.23|1893.73|1896.79|1890.29|898
1615706100000|2021-03-14 07:15:00|1897.12|1890.62|1893.55|1887.05|1897.12|1890.62|1891.41|1884.91|959
1615706400000|2021-03-14 07:20:00|1893.54|1887.04|1902.09|1895.59|1902.79|1896.29|1893.3|1886.8|847
1615706700000|2021-03-14 07:25:00|1902.22|1895.72|1905.89|1899.39|1905.93|1899.43|1901.34|1894.84|812
1615707000000|2021-03-14 07:30:00|1905.94|1899.44|1902.13|1895.63|1905.94|1899.44|1901.69|1895.19|859
1615707300000|2021-03-14 07:35:00|1902.17|1895.67|1899.29|1892.79|1902.31|1895.81|1899.25|1892.75|770
1615707600000|2021-03-14 07:40:00|1899.27|1892.77|1899.27|1892.77|1900.03|1893.53|1896.4|1889.9|841
1615707900000|2021-03-14 07:45:00|1899.2|1892.7|1894.01|1887.51|1899.27|1892.77|1892.68|1886.18|894
1615708200000|2021-03-14 07:50:00|1893.98|1887.48|1891.6|1885.1|1894.28|1887.78|1890.82|1884.32|826
1615708500000|2021-03-14 07:55:00|1891.56|1885.06|1889.06|1882.56|1892.5|1886|1888.73|1882.23|942
1615708800000|2021-03-14 08:00:00|1889.03|1882.53|1894.09|1887.59|1894.25|1887.75|1885.95|1879.45|1049
1615709100000|2021-03-14 08:05:00|1893.87|1887.37|1894.85|1888.35|1897.2|1890.7|1891.43|1884.93|987
1615709400000|2021-03-14 08:10:00|1894.83|1888.33|1896.78|1890.28|1898.44|1891.94|1893.52|1887.02|901
1615709700000|2021-03-14 08:15:00|1896.76|1890.26|1890.87|1884.37|1897.3|1890.8|1890.37|1883.87|875
1615710000000|2021-03-14 08:20:00|1890.85|1884.35|1894.88|1888.38|1894.9|1888.4|1889.67|1883.17|796
1615710300000|2021-03-14 08:25:00|1894.9|1888.4|1896.82|1890.32|1901.94|1895.44|1894.9|1888.4|897
1615710600000|2021-03-14 08:30:00|1896.81|1890.31|1894.71|1888.21|1897.27|1890.77|1893.85|1887.35|874
1615710900000|2021-03-14 08:35:00|1894.66|1888.16|1896.98|1890.48|1896.98|1890.48|1894|1887.5|876
1615711200000|2021-03-14 08:40:00|1896.99|1890.49|1899.98|1893.48|1899.98|1893.48|1896.9|1890.4|717
1615711500000|2021-03-14 08:45:00|1899.97|1893.47|1899.8|1893.3|1903.43|1896.93|1899.62|1893.12|843
1615711800000|2021-03-14 08:50:00|1899.84|1893.34|1899.08|1892.58|1900.17|1893.67|1897.85|1891.35|785
1615712100000|2021-03-14 08:55:00|1899.1|1892.6|1899.42|1892.92|1899.87|1893.37|1898.62|1892.12|664
1615712400000|2021-03-14 09:00:00|1899.41|1892.91|1899.88|1893.38|1900|1893.5|1896.97|1890.47|761
1615712700000|2021-03-14 09:05:00|1899.92|1893.42|1906.25|1899.75|1906.71|1900.21|1899.88|1893.38|852
1615713000000|2021-03-14 09:10:00|1906.19|1899.69|1906.1|1899.6|1906.89|1900.39|1905.25|1898.75|886
1615713300000|2021-03-14 09:15:00|1906.09|1899.59|1904.04|1897.54|1906.37|1899.87|1904.04|1897.54|924
1615713600000|2021-03-14 09:20:00|1904.03|1897.53|1903.51|1897.01|1904.43|1897.93|1902.96|1896.46|754
1615713900000|2021-03-14 09:25:00|1903.48|1896.98|1906.23|1899.73|1906.23|1899.73|1903.48|1896.98|536
1615714200000|2021-03-14 09:30:00|1906.01|1899.51|1909.54|1903.04|1909.87|1903.37|1905.96|1899.46|802
1615714500000|2021-03-14 09:35:00|1909.53|1903.03|1905.92|1899.42|1909.53|1903.03|1905.51|1899.01|638
1615714800000|2021-03-14 09:40:00|1905.91|1899.41|1906.03|1899.53|1906.39|1899.89|1904.6|1898.1|700
1615715100000|2021-03-14 09:45:00|1905.96|1899.46|1906.8|1900.3|1907.97|1901.47|1905.11|1898.61|667
1615715400000|2021-03-14 09:50:00|1906.79|1900.29|1907.51|1901.01|1908.98|1902.48|1906.08|1899.58|771
1615715700000|2021-03-14 09:55:00|1907.53|1901.03|1904.92|1898.42|1907.53|1901.03|1903.73|1897.23|672
1615716000000|2021-03-14 10:00:00|1904.91|1898.41|1902.27|1895.77|1906.68|1900.18|1902.1|1895.6|752
1615716300000|2021-03-14 10:05:00|1902.32|1895.82|1895.23|1888.73|1903.53|1897.03|1895.07|1888.57|812
1615716600000|2021-03-14 10:10:00|1895.2|1888.7|1895.18|1888.68|1898.63|1892.13|1894.84|1888.34|654
1615716900000|2021-03-14 10:15:00|1895.21|1888.71|1896.52|1890.02|1897.49|1890.99|1892.21|1885.71|754
1615717200000|2021-03-14 10:20:00|1896.54|1890.04|1895.89|1889.39|1897.84|1891.34|1895.14|1888.64|716
1615717500000|2021-03-14 10:25:00|1895.91|1889.41|1889.38|1882.88|1941.24|1901.24|1877.37|1837.37|835
1615717800000|2021-03-14 10:30:00|1889.41|1882.91|1885.95|1879.45|1889.99|1883.49|1885.93|1879.43|987
1615718100000|2021-03-14 10:35:00|1885.98|1879.48|1880.19|1873.69|1886.03|1879.53|1879.87|1873.37|1016
1615718400000|2021-03-14 10:40:00|1880.08|1873.58|1877.63|1871.13|1880.36|1873.86|1873.89|1867.39|972
1615718700000|2021-03-14 10:45:00|1877.58|1871.08|1882.05|1875.55|1883.37|1876.87|1874.42|1867.92|981
1615719000000|2021-03-14 10:50:00|1882.07|1875.57|1873.24|1866.74|1882.96|1876.46|1869.54|1863.04|940
1615719300000|2021-03-14 10:55:00|1873.16|1866.66|1872.85|1866.35|1878.52|1872.02|1872.22|1865.72|932
1615719600000|2021-03-14 11:00:00|1871.78|1865.28|1875.86|1869.36|1877.92|1871.42|1868.32|1861.82|999
1615719900000|2021-03-14 11:05:00|1875.89|1869.39|1868.27|1861.77|1875.98|1869.48|1867.09|1860.59|877
1615720200000|2021-03-14 11:10:00|1868.26|1861.76|1862.91|1856.41|1871.21|1864.71|1859.52|1853.02|1033
1615720500000|2021-03-14 11:15:00|1862.89|1856.39|1863.63|1857.13|1865.89|1859.39|1859.98|1853.48|1069
1615720800000|2021-03-14 11:20:00|1863.64|1857.14|1857.71|1851.21|1868.01|1861.51|1857.47|1850.97|1075
1615721100000|2021-03-14 11:25:00|1857.81|1851.31|1860.13|1853.63|1861.3|1854.8|1850.96|1844.46|1095
1615721400000|2021-03-14 11:30:00|1860.12|1853.62|1868.36|1861.86|1869.64|1863.14|1859.93|1853.43|982
1615721700000|2021-03-14 11:35:00|1868.32|1861.82|1872.43|1865.93|1875.84|1869.34|1868.32|1861.82|989
1615722000000|2021-03-14 11:40:00|1871.92|1865.42|1869.56|1863.06|1873.31|1866.81|1869.2|1862.7|971
1615722300000|2021-03-14 11:45:00|1869.6|1863.1|1877|1870.5|1877.67|1871.17|1866.05|1859.55|898
1615722600000|2021-03-14 11:50:00|1877.01|1870.51|1878.42|1871.92|1879.86|1873.36|1875.45|1868.95|984
1615722900000|2021-03-14 11:55:00|1878.33|1871.83|1882.41|1875.91|1883.19|1876.69|1877.06|1870.56|939
1615723200000|2021-03-14 12:00:00|1882.43|1875.93|1882.46|1875.96|1882.49|1875.99|1877.44|1870.94|873
1615723500000|2021-03-14 12:05:00|1882.43|1875.93|1883.62|1877.12|1886.04|1879.54|1882.43|1875.93|856
1615723800000|2021-03-14 12:10:00|1883.69|1877.19|1881.73|1875.23|1883.89|1877.39|1881.16|1874.66|875
1615724100000|2021-03-14 12:15:00|1881.74|1875.24|1881.94|1875.44|1882.02|1875.52|1876.3|1869.8|854
1615724400000|2021-03-14 12:20:00|1882.09|1875.59|1885.17|1878.67|1885.4|1878.9|1882.04|1875.54|778
1615724700000|2021-03-14 12:25:00|1885.22|1878.72|1885.49|1878.99|1889.13|1882.63|1885.05|1878.55|895
1615725000000|2021-03-14 12:30:00|1885.5|1879|1888|1881.5|1889.59|1883.09|1885.36|1878.86|876
1615725300000|2021-03-14 12:35:00|1888.11|1881.61|1884.74|1878.24|1888.11|1881.61|1884.46|1877.96|827
1615725600000|2021-03-14 12:40:00|1884.73|1878.23|1885.36|1878.86|1885.36|1878.86|1882.58|1876.08|741
1615725900000|2021-03-14 12:45:00|1885.4|1878.9|1884.45|1877.95|1885.4|1878.9|1877.43|1870.93|901
1615726200000|2021-03-14 12:50:00|1884.49|1877.99|1885.2|1878.7|1888.62|1882.12|1882.96|1876.46|808
1615726500000|2021-03-14 12:55:00|1885.13|1878.63|1887.18|1880.68|1887.75|1881.25|1884.86|1878.36|713
1615726800000|2021-03-14 13:00:00|1887.08|1880.58|1883.45|1876.95|1887.96|1881.46|1880.3|1873.8|834
1615727100000|2021-03-14 13:05:00|1883.5|1877|1883.99|1877.49|1885.38|1878.88|1882.79|1876.29|796
1615727400000|2021-03-14 13:10:00|1884.26|1877.76|1875.92|1869.42|1884.4|1877.9|1875.89|1869.39|850
1615727700000|2021-03-14 13:15:00|1875.87|1869.37|1878.39|1871.89|1880.44|1873.94|1875.73|1869.23|783
1615728000000|2021-03-14 13:20:00|1878.28|1871.78|1869.86|1863.36|1878.36|1871.86|1869.42|1862.92|891
1615728300000|2021-03-14 13:25:00|1869.94|1863.44|1873.98|1867.48|1873.98|1867.48|1869.34|1862.84|935
1615728600000|2021-03-14 13:30:00|1873.89|1867.39|1864.23|1857.73|1873.91|1867.41|1862.44|1855.94|989
1615728900000|2021-03-14 13:35:00|1864.19|1857.69|1864.06|1857.56|1864.51|1858.01|1859.32|1852.82|991
1615729200000|2021-03-14 13:40:00|1864.31|1857.81|1866.73|1860.23|1870.26|1863.76|1864.31|1857.81|980
1615729500000|2021-03-14 13:45:00|1866.72|1860.22|1874.68|1868.18|1875.19|1868.69|1864.31|1857.81|950
1615729800000|2021-03-14 13:50:00|1874.58|1868.08|1867.34|1860.84|1874.79|1868.29|1867.29|1860.79|897
1615730100000|2021-03-14 13:55:00|1867.33|1860.83|1868.92|1862.42|1869.94|1863.44|1862.9|1856.4|958
1615730400000|2021-03-14 14:00:00|1868.9|1862.4|1871.05|1864.55|1875.23|1868.73|1867.26|1860.76|939
1615730700000|2021-03-14 14:05:00|1871.09|1864.59|1877.3|1870.8|1877.32|1870.82|1871.09|1864.59|827
1615731000000|2021-03-14 14:10:00|1877.26|1870.76|1878.57|1872.07|1880.56|1874.06|1875.54|1869.04|909
1615731300000|2021-03-14 14:15:00|1878.6|1872.1|1879.38|1872.88|1882.95|1876.45|1878.6|1872.1|839
1615731600000|2021-03-14 14:20:00|1879.36|1872.86|1877.17|1870.67|1880.42|1873.92|1876.35|1869.85|906
1615731900000|2021-03-14 14:25:00|1876.9|1870.4|1879.12|1872.62|1879.69|1873.19|1876.38|1869.88|677
1615732200000|2021-03-14 14:30:00|1879.16|1872.66|1881.02|1874.52|1886.17|1879.67|1879.16|1872.66|887
1615732500000|2021-03-14 14:35:00|1881|1874.5|1876.76|1870.26|1881.04|1874.54|1875.58|1869.08|744
1615732800000|2021-03-14 14:40:00|1876.77|1870.27|1879.13|1872.63|1880.8|1874.3|1876.76|1870.26|842
1615733100000|2021-03-14 14:45:00|1879.12|1872.62|1871.46|1864.96|1879.2|1872.7|1869.01|1862.51|923
1615733400000|2021-03-14 14:50:00|1871.47|1864.97|1873.68|1867.18|1875.02|1868.52|1869.57|1863.07|813
1615733700000|2021-03-14 14:55:00|1873.67|1867.17|1871.78|1865.28|1873.78|1867.28|1867.63|1861.13|987
1615734000000|2021-03-14 15:00:00|1871.82|1865.32|1864.57|1858.07|1873.1|1866.6|1864.13|1857.63|853
1615734300000|2021-03-14 15:05:00|1864.55|1858.05|1863.72|1857.22|1866.04|1859.54|1862.86|1856.36|725
1615734600000|2021-03-14 15:10:00|1863.71|1857.21|1858.14|1851.64|1867.52|1861.02|1857.81|1851.31|823
1615734900000|2021-03-14 15:15:00|1858.17|1851.67|1852.49|1845.99|1862.36|1855.86|1850.94|1844.44|832
1615735200000|2021-03-14 15:20:00|1852.56|1846.06|1857.14|1850.64|1857.39|1850.89|1852.52|1846.02|876
1615735500000|2021-03-14 15:25:00|1857.13|1850.63|1862.82|1856.32|1863.6|1857.1|1856.31|1849.81|752
1615735800000|2021-03-14 15:30:00|1862.85|1856.35|1860.59|1854.09|1867.84|1861.34|1860.59|1854.09|805
1615736100000|2021-03-14 15:35:00|1860.66|1854.16|1853.9|1847.4|1860.66|1854.16|1853.81|1847.31|875
1615736400000|2021-03-14 15:40:00|1853.89|1847.39|1856.99|1850.49|1858.39|1851.89|1851.62|1845.12|902
1615736700000|2021-03-14 15:45:00|1857.01|1850.51|1858.84|1852.34|1859.7|1853.2|1856.59|1850.09|831
1615737000000|2021-03-14 15:50:00|1858.86|1852.36|1853.39|1846.89|1859.76|1853.26|1852.75|1846.25|890
1615737300000|2021-03-14 15:55:00|1853.43|1846.93|1861.23|1854.73|1862.02|1855.52|1853.09|1846.59|1004
1615737600000|2021-03-14 16:00:00|1861.26|1854.76|1848.26|1841.76|1863.02|1856.52|1840.82|1834.32|1078
1615737900000|2021-03-14 16:05:00|1848.24|1841.74|1860.48|1853.98|1860.56|1854.06|1844.95|1838.45|1031
1615738200000|2021-03-14 16:10:00|1860.49|1853.99|1865.14|1858.64|1866.36|1859.86|1859.56|1853.06|1008
1615738500000|2021-03-14 16:15:00|1865.11|1858.61|1868.89|1862.39|1869.06|1862.56|1861.45|1854.95|925
1615738800000|2021-03-14 16:20:00|1868.87|1862.37|1867.83|1861.33|1871.84|1865.34|1865.37|1858.87|950
1615739100000|2021-03-14 16:25:00|1867.85|1861.35|1861.67|1855.17|1867.87|1861.37|1861.67|1855.17|991
1615739400000|2021-03-14 16:30:00|1861.78|1855.28|1855.52|1849.02|1861.78|1855.28|1855.19|1848.69|990
1615739700000|2021-03-14 16:35:00|1855.56|1849.06|1853.77|1847.27|1856.28|1849.78|1848.7|1842.2|1027
1615740000000|2021-03-14 16:40:00|1853.76|1847.26|1860.84|1854.34|1860.9|1854.4|1851.48|1844.98|903
1615740300000|2021-03-14 16:45:00|1860.9|1854.4|1859.05|1852.55|1863.59|1857.09|1856.33|1849.83|1016
1615740600000|2021-03-14 16:50:00|1859.08|1852.58|1854.78|1848.28|1859.08|1852.58|1854.25|1847.75|993
1615740900000|2021-03-14 16:55:00|1854.8|1848.3|1855.93|1849.43|1855.95|1849.45|1852.05|1845.55|940
1615741200000|2021-03-14 17:00:00|1855.92|1849.42|1857.28|1850.78|1857.86|1851.36|1853.49|1846.99|956
1615741500000|2021-03-14 17:05:00|1857.29|1850.79|1862.98|1856.48|1866.17|1859.67|1857.29|1850.79|956
1615741800000|2021-03-14 17:10:00|1863.05|1856.55|1863.52|1857.02|1867.16|1860.66|1862.11|1855.61|969
1615742100000|2021-03-14 17:15:00|1863.61|1857.11|1863.65|1857.15|1865.49|1858.99|1863|1856.5|880
1615742400000|2021-03-14 17:20:00|1863.62|1857.12|1862.4|1855.9|1863.75|1857.25|1856.07|1849.57|892
1615742700000|2021-03-14 17:25:00|1862.46|1855.96|1863.51|1857.01|1868.43|1861.93|1862.15|1855.65|927
1615743000000|2021-03-14 17:30:00|1863.52|1857.02|1860.57|1854.07|1863.97|1857.47|1858.3|1851.8|902
1615743300000|2021-03-14 17:35:00|1860.58|1854.08|1857.36|1850.86|1860.81|1854.31|1857.36|1850.86|858
1615743600000|2021-03-14 17:40:00|1857.48|1850.98|1860.58|1854.08|1863.17|1856.67|1857.48|1850.98|904
1615743900000|2021-03-14 17:45:00|1860.57|1854.07|1861.51|1855.01|1862.68|1856.18|1858.45|1851.95|905
1615744200000|2021-03-14 17:50:00|1861.53|1855.03|1864.65|1858.15|1865.61|1859.11|1861.1|1854.6|903
1615744500000|2021-03-14 17:55:00|1864.64|1858.14|1858.05|1851.55|1864.82|1858.32|1857.26|1850.76|839
1615744800000|2021-03-14 18:00:00|1857.98|1851.48|1869.1|1862.6|1870.62|1864.12|1857.56|1851.06|993
1615745100000|2021-03-14 18:05:00|1868.95|1862.45|1867.29|1860.79|1870.19|1863.69|1866.48|1859.98|925
1615745400000|2021-03-14 18:10:00|1867.28|1860.78|1870.21|1863.71|1871.24|1864.74|1866.39|1859.89|842
1615745700000|2021-03-14 18:15:00|1870.25|1863.75|1874|1867.5|1874.05|1867.55|1868.93|1862.43|893
1615746000000|2021-03-14 18:20:00|1874.1|1867.6|1874.06|1867.56|1875.62|1869.12|1873.39|1866.89|805
1615746300000|2021-03-14 18:25:00|1874.05|1867.55|1873.27|1866.77|1874.89|1868.39|1871.57|1865.07|774
1615746600000|2021-03-14 18:30:00|1873.3|1866.8|1872.66|1866.16|1874.76|1868.26|1872.18|1865.68|811
1615746900000|2021-03-14 18:35:00|1872.65|1866.15|1879.16|1872.66|1879.16|1872.66|1872.57|1866.07|933
1615747200000|2021-03-14 18:40:00|1879.1|1872.6|1875.73|1869.23|1881.44|1874.94|1875.38|1868.88|949
1615747500000|2021-03-14 18:45:00|1875.72|1869.22|1877.94|1871.44|1878.05|1871.55|1875.06|1868.56|928
1615747800000|2021-03-14 18:50:00|1877.96|1871.46|1876.76|1870.26|1878.05|1871.55|1875.38|1868.88|838
1615748100000|2021-03-14 18:55:00|1876.74|1870.24|1878.06|1871.56|1878.31|1871.81|1875.28|1868.78|831
1615748400000|2021-03-14 19:00:00|1878.13|1871.63|1876.15|1869.65|1878.58|1872.08|1876.07|1869.57|830
1615748700000|2021-03-14 19:05:00|1876.16|1869.66|1874.73|1868.23|1876.34|1869.84|1873.9|1867.4|810
1615749000000|2021-03-14 19:10:00|1874.74|1868.24|1874.94|1868.44|1878.35|1871.85|1874.74|1868.24|755
1615749300000|2021-03-14 19:15:00|1875.19|1868.69|1877.06|1870.56|1877.1|1870.6|1872.03|1865.53|813
1615749600000|2021-03-14 19:20:00|1877.08|1870.58|1880.14|1873.64|1880.18|1873.68|1876.31|1869.81|704
1615749900000|2021-03-14 19:25:00|1880.15|1873.65|1878.22|1871.72|1880.39|1873.89|1875.46|1868.96|906
1615750200000|2021-03-14 19:30:00|1878.27|1871.77|1875.48|1868.98|1878.27|1871.77|1874.61|1868.11|781
1615750500000|2021-03-14 19:35:00|1875.49|1868.99|1879.38|1872.88|1880.35|1873.85|1873.12|1866.62|838
1615750800000|2021-03-14 19:40:00|1879.39|1872.89|1869.29|1862.79|1879.42|1872.92|1868.99|1862.49|947
1615751100000|2021-03-14 19:45:00|1869.3|1862.8|1868.86|1862.36|1870.39|1863.89|1865.17|1858.67|943
1615751400000|2021-03-14 19:50:00|1868.91|1862.41|1869.14|1862.64|1869.21|1862.71|1867.06|1860.56|834
1615751700000|2021-03-14 19:55:00|1869.12|1862.62|1874.25|1867.75|1874.64|1868.14|1869.02|1862.52|739
1615752000000|2021-03-14 20:00:00|1874.24|1867.74|1873.28|1866.78|1876.92|1870.42|1871.78|1865.28|887
1615752300000|2021-03-14 20:05:00|1873.3|1866.8|1872.89|1866.39|1873.34|1866.84|1869.08|1862.58|838
1615752600000|2021-03-14 20:10:00|1872.88|1866.38|1865.7|1859.2|1874.71|1868.21|1865.37|1858.87|903
1615752900000|2021-03-14 20:15:00|1865.71|1859.21|1867.38|1860.88|1868.09|1861.59|1864.64|1858.14|879
1615753200000|2021-03-14 20:20:00|1867.4|1860.9|1868.16|1861.66|1869.12|1862.62|1865.89|1859.39|797
1615753500000|2021-03-14 20:25:00|1868.21|1861.71|1871.48|1864.98|1871.55|1865.05|1868.21|1861.71|746
1615753800000|2021-03-14 20:30:00|1871.4|1864.9|1876.24|1869.74|1876.28|1869.78|1867.69|1861.19|798
1615754100000|2021-03-14 20:35:00|1876.25|1869.75|1879.19|1872.69|1880.9|1874.4|1874.99|1868.49|848
1615754400000|2021-03-14 20:40:00|1879.21|1872.71|1875.58|1869.08|1879.41|1872.91|1872.94|1866.44|851
1615754700000|2021-03-14 20:45:00|1875.56|1869.06|1878.13|1871.63|1878.13|1871.63|1873.86|1867.36|788
1615755000000|2021-03-14 20:50:00|1878.2|1871.7|1878.29|1871.79|1880.16|1873.66|1877.06|1870.56|915
1615755300000|2021-03-14 20:55:00|1878.16|1871.66|1879.51|1873.01|1880.7|1874.2|1874.37|1867.87|829
1615755600000|2021-03-14 21:00:00|1879.53|1873.03|1881.2|1874.7|1881.73|1875.23|1879.52|1873.02|581
1615755900000|2021-03-14 21:05:00|1881.18|1874.68|1873.25|1866.75|1881.22|1874.72|1873.25|1866.75|732
1615756200000|2021-03-14 21:10:00|1873.26|1866.76|1872.9|1866.4|1874.91|1868.41|1872.82|1866.32|428
1615756500000|2021-03-14 21:15:00|1872.91|1866.41|1870.16|1863.66|1872.92|1866.42|1869.7|1863.2|460
1615756800000|2021-03-14 21:20:00|1870.4|1863.9|1871.35|1864.85|1871.51|1865.01|1869.72|1863.22|340
1615757100000|2021-03-14 21:25:00|1871.37|1864.87|1871.05|1864.55|1871.7|1865.2|1869.19|1862.69|337
1615757400000|2021-03-14 21:30:00|1871.04|1864.54|1871.03|1864.53|1875.36|1868.86|1870.36|1863.86|428
1615757700000|2021-03-14 21:35:00|1871.18|1864.68|1868.48|1861.98|1873.95|1867.45|1868.03|1861.53|498
1615758000000|2021-03-14 21:40:00|1868.49|1861.99|1868.71|1862.21|1870.01|1863.51|1868.49|1861.99|268
1615758300000|2021-03-14 21:45:00|1868.68|1862.18|1869.35|1862.85|1869.72|1863.22|1867.71|1861.21|333
1615758600000|2021-03-14 21:50:00|1869.38|1862.88|1870.46|1863.96|1871.39|1864.89|1869.08|1862.58|307
1615758900000|2021-03-14 21:55:00|1870.82|1864.32|1873.22|1866.72|1873.29|1866.79|1870.7|1864.2|249
1615759200000|2021-03-14 22:00:00|1873.25|1866.75|1872.52|1866.02|1876.59|1870.09|1872.34|1865.84|535
1615759500000|2021-03-14 22:05:00|1872.57|1866.07|1867.36|1860.86|1873.18|1866.68|1866.8|1860.3|675
1615759800000|2021-03-14 22:10:00|1867.38|1860.88|1866.6|1860.1|1868.7|1862.2|1863.89|1857.39|667
1615760100000|2021-03-14 22:15:00|1866.62|1860.12|1881.98|1875.48|1881.98|1875.48|1866.24|1859.74|696
1615760400000|2021-03-14 22:20:00|1881.92|1875.42|1883.29|1876.79|1886.33|1879.83|1881.92|1875.42|730
1615760700000|2021-03-14 22:25:00|1883.3|1876.8|1880.37|1873.87|1883.37|1876.87|1879.18|1872.68|692
1615761000000|2021-03-14 22:30:00|1880.36|1873.86|1873.24|1866.74|1880.36|1873.86|1872.67|1866.17|675
1615761300000|2021-03-14 22:35:00|1873.23|1866.73|1879.36|1872.86|1879.44|1872.94|1873.23|1866.73|693
1615761600000|2021-03-14 22:40:00|1879.35|1872.85|1885.42|1878.92|1885.66|1879.16|1878.49|1871.99|722
1615761900000|2021-03-14 22:45:00|1885.35|1878.85|1881.98|1875.48|1889|1882.5|1881.23|1874.73|627
1615762200000|2021-03-14 22:50:00|1881.94|1875.44|1881.56|1875.06|1883.99|1877.49|1881.13|1874.63|714
1615762500000|2021-03-14 22:55:00|1881.49|1874.99|1884.59|1878.09|1885.87|1879.37|1881.27|1874.77|702
1615762800000|2021-03-14 23:00:00|1884.6|1878.1|1892.13|1885.63|1892.33|1885.83|1884.41|1877.91|824
1615763100000|2021-03-14 23:05:00|1892.36|1885.86|1889.83|1883.33|1892.36|1885.86|1887.64|1881.14|993
1615763400000|2021-03-14 23:10:00|1889.86|1883.36|1894.6|1888.1|1895.51|1889.01|1888.1|1881.6|956
1615763700000|2021-03-14 23:15:00|1894.34|1887.84|1890.4|1883.9|1896.85|1890.35|1890.15|1883.65|1040
1615764000000|2021-03-14 23:20:00|1890.32|1883.82|1889.18|1882.68|1893.19|1886.69|1888.6|1882.1|924
1615764300000|2021-03-14 23:25:00|1889.19|1882.69|1889.83|1883.33|1891.1|1884.6|1888.28|1881.78|863
1615764600000|2021-03-14 23:30:00|1889.84|1883.34|1885.89|1879.39|1890.17|1883.67|1884.36|1877.86|754
1615764900000|2021-03-14 23:35:00|1885.91|1879.41|1885.12|1878.62|1886.5|1880|1883.07|1876.57|928
1615765200000|2021-03-14 23:40:00|1885.24|1878.74|1882.38|1875.88|1885.78|1879.28|1879.51|1873.01|940
1615765500000|2021-03-14 23:45:00|1882.26|1875.76|1874.17|1867.67|1883.89|1877.39|1870.92|1864.42|1061
1615765800000|2021-03-14 23:50:00|1874.19|1867.69|1863.64|1857.14|1877.3|1870.8|1863.17|1856.67|1012
1615766100000|2021-03-14 23:55:00|1863.67|1857.17|1851.35|1844.85|1868.42|1861.92|1850.69|1844.19|1088
1615766400000|2021-03-15 00:00:00|1851.42|1844.92|1857.17|1850.67|1859.35|1852.85|1844.12|1837.62|1126
1615766700000|2021-03-15 00:05:00|1857.24|1850.74|1862.78|1856.28|1865.5|1859|1856.76|1850.26|1086
1615767000000|2021-03-15 00:10:00|1862.87|1856.37|1864.13|1857.63|1866.7|1860.2|1862.51|1856.01|970
1615767300000|2021-03-15 00:15:00|1864.08|1857.58|1872.98|1866.48|1873.6|1867.1|1863.44|1856.94|988
1615767600000|2021-03-15 00:20:00|1872.97|1866.47|1879.07|1872.57|1879.07|1872.57|1872.51|1866.01|926
1615767900000|2021-03-15 00:25:00|1879.1|1872.6|1879|1872.5|1881.47|1874.97|1878.7|1872.2|966
1615768200000|2021-03-15 00:30:00|1878.97|1872.47|1877.1|1870.6|1880.09|1873.59|1875.45|1868.95|982
1615768500000|2021-03-15 00:35:00|1877.09|1870.59|1879.58|1873.08|1881.08|1874.58|1876.58|1870.08|882
1615768800000|2021-03-15 00:40:00|1879.53|1873.03|1881.32|1874.82|1883.31|1876.81|1876.67|1870.17|882
1615769100000|2021-03-15 00:45:00|1881.21|1874.71|1880.67|1874.17|1885.15|1878.65|1880.44|1873.94|881
1615769400000|2021-03-15 00:50:00|1880.48|1873.98|1877.37|1870.87|1880.52|1874.02|1874.02|1867.52|840
1615769700000|2021-03-15 00:55:00|1877.4|1870.9|1874.36|1867.86|1877.96|1871.46|1873.02|1866.52|862
1615770000000|2021-03-15 01:00:00|1874.47|1867.97|1880.48|1873.98|1886.62|1880.12|1873.28|1866.78|1021
1615770300000|2021-03-15 01:05:00|1880.37|1873.87|1873.17|1866.67|1882.28|1875.78|1870.14|1863.64|1024
1615770600000|2021-03-15 01:10:00|1873.2|1866.7|1876.6|1870.1|1877.32|1870.82|1872.05|1865.55|939
1615770900000|2021-03-15 01:15:00|1876.65|1870.15|1879.71|1873.21|1880.79|1874.29|1873.21|1866.71|962
1615771200000|2021-03-15 01:20:00|1879.9|1873.4|1886.94|1880.44|1886.94|1880.44|1879.08|1872.58|895
1615771500000|2021-03-15 01:25:00|1886.8|1880.3|1886.65|1880.15|1889.08|1882.58|1884.74|1878.24|904
1615771800000|2021-03-15 01:30:00|1886.69|1880.19|1886.29|1879.79|1887.98|1881.48|1884.36|1877.86|857
1615772100000|2021-03-15 01:35:00|1886.23|1879.73|1884.87|1878.37|1886.67|1880.17|1884.45|1877.95|927
1615772400000|2021-03-15 01:40:00|1884.9|1878.4|1887.15|1880.65|1892.4|1885.9|1884.67|1878.17|904
1615772700000|2021-03-15 01:45:00|1887.14|1880.64|1883.76|1877.26|1888.29|1881.79|1883.42|1876.92|927
1615773000000|2021-03-15 01:50:00|1883.63|1877.13|1883.59|1877.09|1884.85|1878.35|1882.72|1876.22|822
1615773300000|2021-03-15 01:55:00|1883.61|1877.11|1886.61|1880.11|1886.7|1880.2|1882.44|1875.94|814
1615773600000|2021-03-15 02:00:00|1886.74|1880.24|1892.04|1885.54|1892.95|1886.45|1886.44|1879.94|653
1615773900000|2021-03-15 02:05:00|1891.95|1885.45|1890.53|1884.03|1892.11|1885.61|1889.84|1883.34|809
1615774200000|2021-03-15 02:10:00|1890.37|1883.87|1889.13|1882.63|1890.53|1884.03|1888.48|1881.98|840
1615774500000|2021-03-15 02:15:00|1889.16|1882.66|1890.12|1883.62|1890.57|1884.07|1888.71|1882.21|766
1615774800000|2021-03-15 02:20:00|1890.17|1883.67|1886.57|1880.07|1890.35|1883.85|1885.93|1879.43|824
1615775100000|2021-03-15 02:25:00|1886.7|1880.2|1888.17|1881.67|1888.8|1882.3|1885.38|1878.88|861
1615775400000|2021-03-15 02:30:00|1888.21|1881.71|1887.72|1881.22|1889.4|1882.9|1886.81|1880.31|908
1615775700000|2021-03-15 02:35:00|1887.74|1881.24|1890.01|1883.51|1890.26|1883.76|1883.12|1876.62|823
1615776000000|2021-03-15 02:40:00|1890|1883.5|1888.99|1882.49|1891.49|1884.99|1888.47|1881.97|858
1615776300000|2021-03-15 02:45:00|1889.02|1882.52|1887.28|1880.78|1889.1|1882.6|1886.98|1880.48|724
1615776600000|2021-03-15 02:50:00|1887.26|1880.76|1888.97|1882.47|1889.93|1883.43|1886.95|1880.45|788
1615776900000|2021-03-15 02:55:00|1888.92|1882.42|1884.74|1878.24|1889.75|1883.25|1884.46|1877.96|768
1615777200000|2021-03-15 03:00:00|1884.89|1878.39|1889.85|1883.35|1890.83|1884.33|1884.81|1878.31|960
1615777500000|2021-03-15 03:05:00|1889.9|1883.4|1890.51|1884.01|1891.67|1885.17|1888.43|1881.93|865
1615777800000|2021-03-15 03:10:00|1890.53|1884.03|1889.97|1883.47|1890.64|1884.14|1887.9|1881.4|865
1615778100000|2021-03-15 03:15:00|1889.93|1883.43|1890.86|1884.36|1892|1885.5|1887.48|1880.98|767
1615778400000|2021-03-15 03:20:00|1890.9|1884.4|1888.82|1882.32|1891.11|1884.61|1888.19|1881.69|776
1615778700000|2021-03-15 03:25:00|1888.86|1882.36|1888.72|1882.22|1889.79|1883.29|1888.46|1881.96|703
1615779000000|2021-03-15 03:30:00|1888.69|1882.19|1888.79|1882.29|1889.3|1882.8|1887.48|1880.98|723
1615779300000|2021-03-15 03:35:00|1888.78|1882.28|1886.01|1879.51|1889.44|1882.94|1886.01|1879.51|795
1615779600000|2021-03-15 03:40:00|1886.04|1879.54|1886.84|1880.34|1888.21|1881.71|1885.7|1879.2|845
1615779900000|2021-03-15 03:45:00|1886.67|1880.17|1888.57|1882.07|1890.19|1883.69|1886.57|1880.07|868
1615780200000|2021-03-15 03:50:00|1888.62|1882.12|1887.74|1881.24|1889.3|1882.8|1887.56|1881.06|846
1615780500000|2021-03-15 03:55:00|1887.72|1881.22|1887.81|1881.31|1888.19|1881.69|1886.35|1879.85|871
1615780800000|2021-03-15 04:00:00|1887.82|1881.32|1891.48|1884.98|1893.87|1887.37|1887.8|1881.3|888
1615781100000|2021-03-15 04:05:00|1891.47|1884.97|1890.81|1884.31|1891.72|1885.22|1888.23|1881.73|860
1615781400000|2021-03-15 04:10:00|1890.78|1884.28|1889.11|1882.61|1892.41|1885.91|1888.67|1882.17|792
1615781700000|2021-03-15 04:15:00|1889.09|1882.59|1890.25|1883.75|1890.69|1884.19|1888.43|1881.93|914
1615782000000|2021-03-15 04:20:00|1890.28|1883.78|1887.3|1880.8|1890.45|1883.95|1886.23|1879.73|847
1615782300000|2021-03-15 04:25:00|1887.2|1880.7|1882.97|1876.47|1887.29|1880.79|1880.6|1874.1|960
1615782600000|2021-03-15 04:30:00|1882.94|1876.44|1870.46|1863.96|1883.06|1876.56|1863.51|1857.01|942
1615782900000|2021-03-15 04:35:00|1870.61|1864.11|1869.83|1863.33|1873.57|1867.07|1861.31|1854.81|1050
1615783200000|2021-03-15 04:40:00|1869.99|1863.49|1869.34|1862.84|1872.58|1866.08|1868.11|1861.61|826
1615783500000|2021-03-15 04:45:00|1869.31|1862.81|1865.01|1858.51|1869.35|1862.85|1861.04|1854.54|995
1615783800000|2021-03-15 04:50:00|1865.03|1858.53|1862.57|1856.07|1867.4|1860.9|1862.06|1855.56|960
1615784100000|2021-03-15 04:55:00|1862.56|1856.06|1865.2|1858.7|1866.84|1860.34|1860.05|1853.55|983
1615784400000|2021-03-15 05:00:00|1865.28|1858.78|1860.8|1854.3|1868.03|1861.53|1859.84|1853.34|1001
1615784700000|2021-03-15 05:05:00|1860.81|1854.31|1860.9|1854.4|1865.18|1858.68|1859.38|1852.88|987
1615785000000|2021-03-15 05:10:00|1861.07|1854.57|1860.09|1853.59|1863.58|1857.08|1859.49|1852.99|911
1615785300000|2021-03-15 05:15:00|1860.17|1853.67|1865.83|1859.33|1865.84|1859.34|1859.99|1853.49|850
1615785600000|2021-03-15 05:20:00|1865.79|1859.29|1862.65|1856.15|1866.9|1860.4|1862.61|1856.11|905
1615785900000|2021-03-15 05:25:00|1862.69|1856.19|1857.64|1851.14|1863.08|1856.58|1856.75|1850.25|820
1615786200000|2021-03-15 05:30:00|1857.66|1851.16|1860.81|1854.31|1863.61|1857.11|1857.57|1851.07|886
1615786500000|2021-03-15 05:35:00|1860.8|1854.3|1855.53|1849.03|1862.01|1855.51|1855.15|1848.65|967
1615786800000|2021-03-15 05:40:00|1855.54|1849.04|1854.82|1848.32|1858.69|1852.19|1852.03|1845.53|967
1615787100000|2021-03-15 05:45:00|1854.91|1848.41|1853.24|1846.74|1857.97|1851.47|1852.41|1845.91|966
1615787400000|2021-03-15 05:50:00|1853.22|1846.72|1849.69|1843.19|1853.89|1847.39|1848.59|1842.09|876
1615787700000|2021-03-15 05:55:00|1849.72|1843.22|1843.74|1837.24|1850.33|1843.83|1843.61|1837.11|947
1615788000000|2021-03-15 06:00:00|1843.76|1837.26|1850.64|1844.14|1851.72|1845.22|1843.24|1836.74|879
1615788300000|2021-03-15 06:05:00|1850.68|1844.18|1852.09|1845.59|1853.62|1847.12|1848.78|1842.28|978
1615788600000|2021-03-15 06:10:00|1852.03|1845.53|1850.48|1843.98|1852.71|1846.21|1846.31|1839.81|961
1615788900000|2021-03-15 06:15:00|1850.5|1844|1845.27|1838.77|1850.6|1844.1|1844.61|1838.11|1010
1615789200000|2021-03-15 06:20:00|1845.28|1838.78|1833.41|1826.91|1847.08|1840.58|1829.04|1822.54|1057
1615789500000|2021-03-15 06:25:00|1833.42|1826.92|1836.68|1830.18|1839.41|1832.91|1833.4|1826.9|945
1615789800000|2021-03-15 06:30:00|1836.82|1830.32|1811.27|1804.77|1837.21|1830.71|1811.27|1804.77|1042
1615790100000|2021-03-15 06:35:00|1811.23|1804.73|1814.61|1808.11|1814.61|1808.11|1803.64|1797.14|1091
1615790400000|2021-03-15 06:40:00|1814.64|1808.14|1805.78|1799.28|1815.38|1808.88|1804.84|1798.34|1075
1615790700000|2021-03-15 06:45:00|1805.89|1799.39|1807.65|1801.15|1810.67|1804.17|1803.29|1796.79|1096
1615791000000|2021-03-15 06:50:00|1807.69|1801.19|1808.85|1802.35|1814.38|1807.88|1806.56|1800.06|1018
1615791300000|2021-03-15 06:55:00|1808.86|1802.36|1814.65|1808.15|1815.54|1809.04|1808.72|1802.22|1034
1615791600000|2021-03-15 07:00:00|1814.81|1808.31|1806.39|1799.89|1814.95|1808.45|1806.37|1799.87|1084
1615791900000|2021-03-15 07:05:00|1806.57|1800.07|1810.81|1804.31|1814.9|1808.4|1798.12|1791.62|1072
1615792200000|2021-03-15 07:10:00|1810.79|1804.29|1802.18|1795.68|1810.79|1804.29|1802.15|1795.65|1016
1615792500000|2021-03-15 07:15:00|1802.11|1795.61|1798.43|1791.93|1807.37|1800.87|1788.32|1781.82|1129
1615792800000|2021-03-15 07:20:00|1798.46|1791.96|1782.03|1775.53|1799.28|1792.78|1782.03|1775.53|1123
1615793100000|2021-03-15 07:25:00|1782.01|1775.51|1800.92|1794.42|1800.92|1794.42|1777.03|1770.53|1093
1615793400000|2021-03-15 07:30:00|1800.93|1794.43|1812.42|1805.92|1813.99|1807.49|1797.49|1790.99|1059
1615793700000|2021-03-15 07:35:00|1812.43|1805.93|1805.45|1798.95|1812.6|1806.1|1803.34|1796.84|981
1615794000000|2021-03-15 07:40:00|1805.42|1798.92|1813.5|1807|1813.5|1807|1805.4|1798.9|1013
1615794300000|2021-03-15 07:45:00|1813.54|1807.04|1809.71|1803.21|1813.58|1807.08|1807.68|1801.18|970
1615794600000|2021-03-15 07:50:00|1809.69|1803.19|1803.72|1797.22|1810.14|1803.64|1798.38|1791.88|1041
1615794900000|2021-03-15 07:55:00|1803.75|1797.25|1798.3|1791.8|1808.97|1802.47|1798.21|1791.71|1037
1615795200000|2021-03-15 08:00:00|1798.42|1791.92|1799.35|1792.85|1799.36|1792.86|1787.54|1781.04|1114
1615795500000|2021-03-15 08:05:00|1799.36|1792.86|1809.06|1802.56|1810.06|1803.56|1797.78|1791.28|1037
1615795800000|2021-03-15 08:10:00|1809.08|1802.58|1805.48|1798.98|1809.21|1802.71|1801.76|1795.26|1063
1615796100000|2021-03-15 08:15:00|1805.44|1798.94|1809.84|1803.34|1810.37|1803.87|1803.53|1797.03|1057
1615796400000|2021-03-15 08:20:00|1809.82|1803.32|1812.5|1806|1812.5|1806|1807.36|1800.86|930
1615796700000|2021-03-15 08:25:00|1812.52|1806.02|1808.88|1802.38|1813.4|1806.9|1807.44|1800.94|950
1615797000000|2021-03-15 08:30:00|1808.89|1802.39|1802.15|1795.65|1808.89|1802.39|1801.79|1795.29|991
1615797300000|2021-03-15 08:35:00|1802.14|1795.64|1800.54|1794.04|1802.41|1795.91|1797.98|1791.48|1035
1615797600000|2021-03-15 08:40:00|1800.57|1794.07|1802.64|1796.14|1805.56|1799.06|1800.57|1794.07|1031
1615797900000|2021-03-15 08:45:00|1802.65|1796.15|1802.12|1795.62|1803.13|1796.63|1799|1792.5|979
1615798200000|2021-03-15 08:50:00|1802.22|1795.72|1791.36|1784.86|1802.43|1795.93|1789.87|1783.37|1016
1615798500000|2021-03-15 08:55:00|1790.93|1784.43|1792.08|1785.58|1794.58|1788.08|1787.27|1780.77|1031
1615798800000|2021-03-15 09:00:00|1792.05|1785.55|1793.9|1787.4|1798.3|1791.8|1786.87|1780.37|959
1615799100000|2021-03-15 09:05:00|1794|1787.5|1796.99|1790.49|1798.87|1792.37|1791.89|1785.39|991
1615799400000|2021-03-15 09:10:00|1796.96|1790.46|1786|1779.5|1797|1790.5|1782.8|1776.3|1068
1615799700000|2021-03-15 09:15:00|1785.72|1779.22|1788.47|1781.97|1791.76|1785.26|1782.48|1775.98|1050
1615800000000|2021-03-15 09:20:00|1788.73|1782.23|1753.54|1747.04|1788.73|1782.23|1747.91|1741.41|1123
1615800300000|2021-03-15 09:25:00|1753.76|1747.26|1757.63|1751.13|1776.49|1769.99|1753.73|1747.23|1150
1615800600000|2021-03-15 09:30:00|1757.73|1751.23|1758.2|1751.7|1767.23|1760.73|1757.73|1751.23|1093
1615800900000|2021-03-15 09:35:00|1758.22|1751.72|1763.52|1757.02|1771.03|1764.53|1756.35|1749.85|1079
1615801200000|2021-03-15 09:40:00|1763.41|1756.91|1754.62|1748.12|1763.41|1756.91|1742.8|1736.3|1146
1615801500000|2021-03-15 09:45:00|1754.58|1748.08|1759.08|1752.58|1759.15|1752.65|1745.15|1738.65|1144
1615801800000|2021-03-15 09:50:00|1759.11|1752.61|1758.91|1752.41|1759.32|1752.82|1749.01|1742.51|1127
1615802100000|2021-03-15 09:55:00|1758.9|1752.4|1767.52|1761.02|1767.86|1761.36|1754.38|1747.88|1096
1615802400000|2021-03-15 10:00:00|1767.69|1761.19|1765.9|1759.4|1768.02|1761.52|1763.51|1757.01|1100
1615802700000|2021-03-15 10:05:00|1765.92|1759.42|1777.43|1770.93|1777.61|1771.11|1765.92|1759.42|1014
1615803000000|2021-03-15 10:10:00|1777.49|1770.99|1779.43|1772.93|1780.97|1774.47|1776.8|1770.3|1020
1615803300000|2021-03-15 10:15:00|1779.13|1772.63|1781.33|1774.83|1782.14|1775.64|1777.6|1771.1|957
1615803600000|2021-03-15 10:20:00|1781.35|1774.85|1775.66|1769.16|1782.74|1776.24|1773.68|1767.18|1062
1615803900000|2021-03-15 10:25:00|1776.08|1769.58|1777.56|1771.06|1778.63|1772.13|1772.96|1766.46|1048
1615804200000|2021-03-15 10:30:00|1777.55|1771.05|1778.88|1772.38|1781.62|1775.12|1776.59|1770.09|985
1615804500000|2021-03-15 10:35:00|1778.89|1772.39|1771.07|1764.57|1778.92|1772.42|1769.9|1763.4|968
1615804800000|2021-03-15 10:40:00|1771.02|1764.52|1771.17|1764.67|1775.65|1769.15|1769.85|1763.35|951
1615805100000|2021-03-15 10:45:00|1771.16|1764.66|1775.14|1768.64|1776.91|1770.41|1768.82|1762.32|973
1615805400000|2021-03-15 10:50:00|1775.17|1768.67|1778.88|1772.38|1781.21|1774.71|1775|1768.5|954
1615805700000|2021-03-15 10:55:00|1778.86|1772.36|1783.67|1777.17|1784.05|1777.55|1774.83|1768.33|990
1615806000000|2021-03-15 11:00:00|1783.62|1777.12|1784.39|1777.89|1787.37|1780.87|1781.61|1775.11|994
1615806300000|2021-03-15 11:05:00|1784.38|1777.88|1778.72|1772.22|1784.7|1778.2|1778.23|1771.73|915
1615806600000|2021-03-15 11:10:00|1778.73|1772.23|1776.4|1769.9|1779.6|1773.1|1774.25|1767.75|951
1615806900000|2021-03-15 11:15:00|1776.43|1769.93|1772.1|1765.6|1777.74|1771.24|1770.8|1764.3|1068
1615807200000|2021-03-15 11:20:00|1772.09|1765.59|1771.1|1764.6|1775.05|1768.55|1770.42|1763.92|996
1615807500000|2021-03-15 11:25:00|1771.14|1764.64|1777.28|1770.78|1777.73|1771.23|1769.6|1763.1|964
1615807800000|2021-03-15 11:30:00|1777.22|1770.72|1779.72|1773.22|1781.91|1775.41|1776.61|1770.11|876
1615808100000|2021-03-15 11:35:00|1779.64|1773.14|1782.15|1775.65|1782.81|1776.31|1777.62|1771.12|895
1615808400000|2021-03-15 11:40:00|1782.35|1775.85|1783.3|1776.8|1784.51|1778.01|1782.15|1775.65|820
1615808700000|2021-03-15 11:45:00|1783.26|1776.76|1783.75|1777.25|1783.79|1777.29|1776.53|1770.03|1009
1615809000000|2021-03-15 11:50:00|1783.63|1777.13|1780.01|1773.51|1784.07|1777.57|1778.37|1771.87|890
1615809300000|2021-03-15 11:55:00|1779.89|1773.39|1773.05|1766.55|1780.81|1774.31|1771.22|1764.72|908
1615809600000|2021-03-15 12:00:00|1773.01|1766.51|1768.21|1761.71|1774.91|1768.41|1767.32|1760.82|998
1615809900000|2021-03-15 12:05:00|1768.02|1761.52|1765.27|1758.77|1768.2|1761.7|1757.95|1751.45|1067
1615810200000|2021-03-15 12:10:00|1765.25|1758.75|1754.33|1747.83|1765.26|1758.76|1754.33|1747.83|1092
1615810500000|2021-03-15 12:15:00|1754.37|1747.87|1754.53|1748.03|1760.72|1754.22|1753.39|1746.89|1105
1615810800000|2021-03-15 12:20:00|1754.47|1747.97|1759.63|1753.13|1761.22|1754.72|1748.54|1742.04|1101
1615811100000|2021-03-15 12:25:00|1759.68|1753.18|1764.12|1757.62|1766.32|1759.82|1758.29|1751.79|1047
1615811400000|2021-03-15 12:30:00|1764.16|1757.66|1773.88|1767.38|1774.46|1767.96|1763.79|1757.29|1051
1615811700000|2021-03-15 12:35:00|1773.9|1767.4|1771.3|1764.8|1773.91|1767.41|1769.15|1762.65|928
1615812000000|2021-03-15 12:40:00|1771.16|1764.66|1771.91|1765.41|1773.7|1767.2|1770.75|1764.25|704
1615812300000|2021-03-15 12:45:00|1771.93|1765.43|1776.55|1770.05|1779.85|1773.35|1770.13|1763.63|865
1615812600000|2021-03-15 12:50:00|1777.56|1771.06|1778.42|1771.92|1782.32|1775.82|1776.38|1769.88|973
1615812900000|2021-03-15 12:55:00|1778.44|1771.94|1781.13|1774.63|1782.5|1776|1776.76|1770.26|979
1615813200000|2021-03-15 13:00:00|1781.11|1774.61|1781.43|1774.93|1781.73|1775.23|1778.67|1772.17|940
1615813500000|2021-03-15 13:05:00|1781.45|1774.95|1784.34|1777.84|1786.92|1780.42|1779.15|1772.65|843
1615813800000|2021-03-15 13:10:00|1784.35|1777.85|1784.27|1777.77|1785.53|1779.03|1780.56|1774.06|1025
1615814100000|2021-03-15 13:15:00|1784.28|1777.78|1784.7|1778.2|1785.34|1778.84|1780.13|1773.63|998
1615814400000|2021-03-15 13:20:00|1784.77|1778.27|1788.65|1782.15|1790.92|1784.42|1783.65|1777.15|1000
1615814700000|2021-03-15 13:25:00|1788.59|1782.09|1796.27|1789.77|1796.28|1789.78|1787.03|1780.53|895
1615815000000|2021-03-15 13:30:00|1796.19|1789.69|1795.51|1789.01|1796.25|1789.75|1792.66|1786.16|745
1615815300000|2021-03-15 13:35:00|1795.5|1789|1796.04|1789.54|1797.45|1790.95|1794.72|1788.22|919
1615815600000|2021-03-15 13:40:00|1795.57|1789.07|1789.76|1783.26|1796.27|1789.77|1789.76|1783.26|861
1615815900000|2021-03-15 13:45:00|1789.67|1783.17|1788.93|1782.43|1793.07|1786.57|1788.7|1782.2|1017
1615816200000|2021-03-15 13:50:00|1788.92|1782.42|1794.05|1787.55|1796.01|1789.51|1788.92|1782.42|935
1615816500000|2021-03-15 13:55:00|1794.01|1787.51|1793.15|1786.65|1794.02|1787.52|1790.3|1783.8|878
1615816800000|2021-03-15 14:00:00|1793.08|1786.58|1798.41|1791.91|1798.56|1792.06|1792.1|1785.6|986
1615817100000|2021-03-15 14:05:00|1798.52|1792.02|1798.1|1791.6|1802.04|1795.54|1796|1789.5|971
1615817400000|2021-03-15 14:10:00|1798.12|1791.62|1802.64|1796.14|1803.21|1796.71|1797.97|1791.47|1003
1615817700000|2021-03-15 14:15:00|1802.63|1796.13|1808.48|1801.98|1808.69|1802.19|1801.55|1795.05|894
1615818000000|2021-03-15 14:20:00|1808.47|1801.97|1803.81|1797.31|1808.47|1801.97|1802.93|1796.43|892
1615818300000|2021-03-15 14:25:00|1803.82|1797.32|1804.3|1797.8|1805.84|1799.34|1802.33|1795.83|805
1615818600000|2021-03-15 14:30:00|1804.31|1797.81|1802.81|1796.31|1806.64|1800.14|1800.36|1793.86|978
1615818900000|2021-03-15 14:35:00|1802.8|1796.3|1788.59|1782.09|1802.93|1796.43|1784.22|1777.72|958
1615819200000|2021-03-15 14:40:00|1788.62|1782.12|1795.21|1788.71|1796.77|1790.27|1788.24|1781.74|1101
1615819500000|2021-03-15 14:45:00|1795.37|1788.87|1791.9|1785.4|1798.79|1792.29|1791.9|1785.4|948
1615819800000|2021-03-15 14:50:00|1791.86|1785.36|1786.58|1780.08|1792.02|1785.52|1785.37|1778.87|1016
1615820100000|2021-03-15 14:55:00|1786.68|1780.18|1780.71|1774.21|1788.15|1781.65|1780.45|1773.95|1039
1615820400000|2021-03-15 15:00:00|1780.7|1774.2|1788.4|1781.9|1790.11|1783.61|1779.7|1773.2|1065
1615820700000|2021-03-15 15:05:00|1788.37|1781.87|1788.51|1782.01|1791|1784.5|1785.93|1779.43|987
1615821000000|2021-03-15 15:10:00|1788.49|1781.99|1791.07|1784.57|1791.17|1784.67|1784.43|1777.93|957
1615821300000|2021-03-15 15:15:00|1791.1|1784.6|1787.99|1781.49|1792.07|1785.57|1784.81|1778.31|935
1615821600000|2021-03-15 15:20:00|1787.97|1781.47|1787.92|1781.42|1788.12|1781.62|1784.65|1778.15|910
1615821900000|2021-03-15 15:25:00|1787.94|1781.44|1785.59|1779.09|1791.59|1785.09|1785.49|1778.99|921
1615822200000|2021-03-15 15:30:00|1785.51|1779.01|1782.1|1775.6|1785.68|1779.18|1780.81|1774.31|920
1615822500000|2021-03-15 15:35:00|1782.23|1775.73|1772.12|1765.62|1783.96|1777.46|1770.82|1764.32|1002
1615822800000|2021-03-15 15:40:00|1772.14|1765.64|1776.1|1769.6|1781.09|1774.59|1772|1765.5|1014
1615823100000|2021-03-15 15:45:00|1776.11|1769.61|1781.3|1774.8|1785.59|1779.09|1776.09|1769.59|1059
1615823400000|2021-03-15 15:50:00|1781.32|1774.82|1773.22|1766.72|1781.32|1774.82|1772.88|1766.38|977
1615823700000|2021-03-15 15:55:00|1773.25|1766.75|1769.68|1763.18|1775.34|1768.84|1769.23|1762.73|963
1615824000000|2021-03-15 16:00:00|1769.89|1763.39|1763.24|1756.74|1771.73|1765.23|1756.4|1749.9|1102
1615824300000|2021-03-15 16:05:00|1763.26|1756.76|1777.53|1771.03|1779.06|1772.56|1761.64|1755.14|1110
1615824600000|2021-03-15 16:10:00|1777.44|1770.94|1782.83|1776.33|1788.01|1781.51|1775.98|1769.48|1010
1615824900000|2021-03-15 16:15:00|1782.72|1776.22|1778.14|1771.64|1782.95|1776.45|1775.29|1768.79|1036
1615825200000|2021-03-15 16:20:00|1778.19|1771.69|1778.54|1772.04|1780.08|1773.58|1775.52|1769.02|957
1615825500000|2021-03-15 16:25:00|1778.53|1772.03|1779.62|1773.12|1783.42|1776.92|1777.71|1771.21|949
1615825800000|2021-03-15 16:30:00|1779.61|1773.11|1779.11|1772.61|1781.45|1774.95|1777.83|1771.33|887
1615826100000|2021-03-15 16:35:00|1779.12|1772.62|1768.02|1761.52|1779.14|1772.64|1767.49|1760.99|921
1615826400000|2021-03-15 16:40:00|1768.5|1762|1774.26|1767.76|1775.36|1768.86|1765.19|1758.69|1019
1615826700000|2021-03-15 16:45:00|1774.44|1767.94|1775.52|1769.02|1785.02|1778.52|1773.84|1767.34|1003
1615827000000|2021-03-15 16:50:00|1775.49|1768.99|1773.48|1766.98|1775.49|1768.99|1769.8|1763.3|992
1615827300000|2021-03-15 16:55:00|1773.52|1767.02|1774.38|1767.88|1779.79|1773.29|1773.48|1766.98|968
1615827600000|2021-03-15 17:00:00|1774.34|1767.84|1769.2|1762.7|1775.83|1769.33|1765.79|1759.29|871
1615827900000|2021-03-15 17:05:00|1769.17|1762.67|1768.97|1762.47|1772.63|1766.13|1768.89|1762.39|992
1615828200000|2021-03-15 17:10:00|1769|1762.5|1765.5|1759|1770.06|1763.56|1762.53|1756.03|970
1615828500000|2021-03-15 17:15:00|1765.49|1758.99|1770.38|1763.88|1770.38|1763.88|1760.07|1753.57|1039
1615828800000|2021-03-15 17:20:00|1770.43|1763.93|1769.52|1763.02|1773.24|1766.74|1767.77|1761.27|1008
1615829100000|2021-03-15 17:25:00|1769.53|1763.03|1761.55|1755.05|1769.53|1763.03|1759.94|1753.44|999
1615829400000|2021-03-15 17:30:00|1761.62|1755.12|1775.2|1768.7|1775.44|1768.94|1761.48|1754.98|1053
1615829700000|2021-03-15 17:35:00|1775.19|1768.69|1773.13|1766.63|1775.67|1769.17|1771.85|1765.35|954
1615830000000|2021-03-15 17:40:00|1773.12|1766.62|1774.73|1768.23|1776.63|1770.13|1769.23|1762.73|953
1615830300000|2021-03-15 17:45:00|1774.62|1768.12|1775.86|1769.36|1780.24|1773.74|1774.58|1768.08|939
1615830600000|2021-03-15 17:50:00|1776.03|1769.53|1776.91|1770.41|1777.96|1771.46|1773.98|1767.48|897
1615830900000|2021-03-15 17:55:00|1776.93|1770.43|1774.75|1768.25|1776.93|1770.43|1767.64|1761.14|1001
1615831200000|2021-03-15 18:00:00|1774.73|1768.23|1777.45|1770.95|1777.98|1771.48|1773.99|1767.49|945
1615831500000|2021-03-15 18:05:00|1777.46|1770.96|1769.55|1763.05|1777.46|1770.96|1769.01|1762.51|959
1615831800000|2021-03-15 18:10:00|1769.38|1762.88|1777.78|1771.28|1778.26|1771.76|1769.05|1762.55|889
1615832100000|2021-03-15 18:15:00|1777.81|1771.31|1777.21|1770.71|1777.81|1771.31|1773.22|1766.72|838
1615832400000|2021-03-15 18:20:00|1777.41|1770.91|1781.85|1775.35|1781.85|1775.35|1776.04|1769.54|906
1615832700000|2021-03-15 18:25:00|1781.89|1775.39|1786|1779.5|1786.91|1780.41|1781.26|1774.76|826
1615833000000|2021-03-15 18:30:00|1785.98|1779.48|1783.93|1777.43|1786.63|1780.13|1783.86|1777.36|860
1615833300000|2021-03-15 18:35:00|1783.92|1777.42|1782.88|1776.38|1785.42|1778.92|1782.25|1775.75|809
1615833600000|2021-03-15 18:40:00|1782.87|1776.37|1782.33|1775.83|1783.77|1777.27|1780.89|1774.39|845
1615833900000|2021-03-15 18:45:00|1782.32|1775.82|1780.16|1773.66|1784.15|1777.65|1779.07|1772.57|828
1615834200000|2021-03-15 18:50:00|1780.15|1773.65|1786.55|1780.05|1787.2|1780.7|1779.27|1772.77|869
1615834500000|2021-03-15 18:55:00|1786.51|1780.01|1788.93|1782.43|1792.92|1786.42|1785.82|1779.32|875
1615834800000|2021-03-15 19:00:00|1788.9|1782.4|1789.93|1783.43|1791.38|1784.88|1788.43|1781.93|885
1615835100000|2021-03-15 19:05:00|1790.06|1783.56|1789.71|1783.21|1792.54|1786.04|1789.57|1783.07|886
1615835400000|2021-03-15 19:10:00|1789.76|1783.26|1789.08|1782.58|1791.38|1784.88|1787.31|1780.81|855
1615835700000|2021-03-15 19:15:00|1789.09|1782.59|1793.2|1786.7|1793.42|1786.92|1789.01|1782.51|901
1615836000000|2021-03-15 19:20:00|1793.21|1786.71|1795.3|1788.8|1797.99|1791.49|1792.68|1786.18|838
1615836300000|2021-03-15 19:25:00|1795.31|1788.81|1793.68|1787.18|1795.58|1789.08|1792.75|1786.25|748
1615836600000|2021-03-15 19:30:00|1793.62|1787.12|1790.51|1784.01|1793.73|1787.23|1790.51|1784.01|679
1615836900000|2021-03-15 19:35:00|1790.52|1784.02|1791.3|1784.8|1792.46|1785.96|1788.56|1782.06|737
1615837200000|2021-03-15 19:40:00|1791.29|1784.79|1792.03|1785.53|1792.42|1785.92|1788.8|1782.3|582
1615837500000|2021-03-15 19:45:00|1791.98|1785.48|1793.15|1786.65|1794.47|1787.97|1791.56|1785.06|705
1615837800000|2021-03-15 19:50:00|1793.19|1786.69|1791.64|1785.14|1793.2|1786.7|1789.94|1783.44|815
1615838100000|2021-03-15 19:55:00|1791.65|1785.15|1790.8|1784.3|1792.77|1786.27|1790.55|1784.05|840
1615838400000|2021-03-15 20:00:00|1790.67|1784.17|1787.56|1781.06|1791.53|1785.03|1782.69|1776.19|882
1615838700000|2021-03-15 20:05:00|1787.57|1781.07|1788.43|1781.93|1788.66|1782.16|1784.79|1778.29|744
1615839000000|2021-03-15 20:10:00|1788.45|1781.95|1791.35|1784.85|1791.79|1785.29|1787.54|1781.04|765
1615839300000|2021-03-15 20:15:00|1791.36|1784.86|1798.52|1792.02|1798.69|1792.19|1791.36|1784.86|945
1615839600000|2021-03-15 20:20:00|1798.55|1792.05|1794.39|1787.89|1798.98|1792.48|1794.26|1787.76|823
1615839900000|2021-03-15 20:25:00|1794.4|1787.9|1802.82|1796.32|1802.82|1796.32|1794.39|1787.89|844
1615840200000|2021-03-15 20:30:00|1802.83|1796.33|1805.62|1799.12|1810.56|1804.06|1802.83|1796.33|1007
1615840500000|2021-03-15 20:35:00|1805.61|1799.11|1804.79|1798.29|1808.36|1801.86|1804.15|1797.65|872
1615840800000|2021-03-15 20:40:00|1804.86|1798.36|1797.97|1791.47|1805.22|1798.72|1797.04|1790.54|928
1615841100000|2021-03-15 20:45:00|1798.1|1791.6|1793.73|1787.23|1798.11|1791.61|1789.81|1783.31|1008
1615841400000|2021-03-15 20:50:00|1793.67|1787.17|1793.16|1786.66|1796.83|1790.33|1790.96|1784.46|925
1615841700000|2021-03-15 20:55:00|1793.18|1786.68|1795.91|1789.41|1795.91|1789.41|1790.63|1784.13|826
1615842000000|2021-03-15 21:00:00|1795.89|1789.39|1798.25|1791.75|1798.42|1791.92|1795|1788.5|649
1615842300000|2021-03-15 21:05:00|1798.23|1791.73|1796.44|1789.94|1798.95|1792.45|1796.2|1789.7|720
1615842600000|2021-03-15 21:10:00|1796.45|1789.95|1799.29|1792.79|1799.75|1793.25|1796.42|1789.92|749
1615842900000|2021-03-15 21:15:00|1799.27|1792.77|1798.92|1792.42|1802.28|1795.78|1798.83|1792.33|528
1615843200000|2021-03-15 21:20:00|1798.84|1792.34|1794.14|1787.64|1798.9|1792.4|1792.92|1786.42|609
1615843500000|2021-03-15 21:25:00|1794.19|1787.69|1797.46|1790.96|1797.52|1791.02|1794|1787.5|463
1615843800000|2021-03-15 21:30:00|1797.44|1790.94|1802.12|1795.62|1802.3|1795.8|1797.41|1790.91|530
1615844100000|2021-03-15 21:35:00|1802.15|1795.65|1804.15|1797.65|1804.19|1797.69|1801.99|1795.49|345
1615844400000|2021-03-15 21:40:00|1804.16|1797.66|1804.64|1798.14|1806.37|1799.87|1803.34|1796.84|475
1615844700000|2021-03-15 21:45:00|1804.8|1798.3|1806.42|1799.92|1807.22|1800.72|1803.18|1796.68|431
1615845000000|2021-03-15 21:50:00|1806.4|1799.9|1802.79|1796.29|1806.58|1800.08|1799.8|1793.3|652
1615845300000|2021-03-15 21:55:00|1802.84|1796.34|1802.43|1795.93|1804.77|1798.27|1802.38|1795.88|557
1615845600000|2021-03-15 22:00:00|1802.37|1795.87|1805.32|1798.82|1806.26|1799.76|1802.37|1795.87|622
1615845900000|2021-03-15 22:05:00|1805.36|1798.86|1799.5|1793|1807.15|1800.65|1799.41|1792.91|750
1615846200000|2021-03-15 22:10:00|1799.49|1792.99|1795.08|1788.58|1802.95|1796.45|1794.97|1788.47|876
1615846500000|2021-03-15 22:15:00|1795.07|1788.57|1790.03|1783.53|1797.25|1790.75|1789.82|1783.32|899
1615846800000|2021-03-15 22:20:00|1790.08|1783.58|1791.47|1784.97|1793.07|1786.57|1789.82|1783.32|817
1615847100000|2021-03-15 22:25:00|1791.45|1784.95|1788.32|1781.82|1792.41|1785.91|1784.22|1777.72|994
1615847400000|2021-03-15 22:30:00|1788.31|1781.81|1793.22|1786.72|1793.52|1787.02|1788.31|1781.81|959
1615847700000|2021-03-15 22:35:00|1793.26|1786.76|1793.24|1786.74|1796.3|1789.8|1790.48|1783.98|901
1615848000000|2021-03-15 22:40:00|1793.19|1786.69|1791.37|1784.87|1795.34|1788.84|1789.96|1783.46|973
1615848300000|2021-03-15 22:45:00|1791.55|1785.05|1784.96|1778.46|1791.92|1785.42|1784.21|1777.71|965
1615848600000|2021-03-15 22:50:00|1784.97|1778.47|1788.17|1781.67|1789.95|1783.45|1784.5|1778|963
1615848900000|2021-03-15 22:55:00|1788.21|1781.71|1790.14|1783.64|1792.25|1785.75|1787.58|1781.08|948
1615849200000|2021-03-15 23:00:00|1790.22|1783.72|1797.92|1791.42|1797.98|1791.48|1790.17|1783.67|893
1615849500000|2021-03-15 23:05:00|1797.94|1791.44|1800.26|1793.76|1803.51|1797.01|1797.94|1791.44|901
1615849800000|2021-03-15 23:10:00|1800.27|1793.77|1803.85|1797.35|1804.35|1797.85|1799.58|1793.08|907
1615850100000|2021-03-15 23:15:00|1803.81|1797.31|1804.71|1798.21|1808.49|1801.99|1803.81|1797.31|943
1615850400000|2021-03-15 23:20:00|1804.68|1798.18|1801.26|1794.76|1805.16|1798.66|1798.64|1792.14|955
1615850700000|2021-03-15 23:25:00|1801.31|1794.81|1806.48|1799.98|1807.31|1800.81|1801.2|1794.7|964
1615851000000|2021-03-15 23:30:00|1806.51|1800.01|1809.99|1803.49|1811.93|1805.43|1806.45|1799.95|983
1615851300000|2021-03-15 23:35:00|1809.94|1803.44|1811.25|1804.75|1812.67|1806.17|1808.85|1802.35|963
1615851600000|2021-03-15 23:40:00|1811.04|1804.54|1804.2|1797.7|1811.04|1804.54|1803.52|1797.02|1033
1615851900000|2021-03-15 23:45:00|1804.24|1797.74|1789.93|1783.43|1805.26|1798.76|1789.89|1783.39|1042
1615852200000|2021-03-15 23:50:00|1789.81|1783.31|1789.94|1783.44|1792.53|1786.03|1788.63|1782.13|945
1615852500000|2021-03-15 23:55:00|1789.71|1783.21|1797.31|1790.81|1797.71|1791.21|1789.71|1783.21|847
1615852800000|2021-03-16 00:00:00|1797.08|1790.58|1800.93|1794.43|1801.45|1794.95|1786.85|1780.35|1101
1615853100000|2021-03-16 00:05:00|1800.95|1794.45|1803.64|1797.14|1807.07|1800.57|1799.6|1793.1|1010
1615853400000|2021-03-16 00:10:00|1803.82|1797.32|1802.13|1795.63|1804.37|1797.87|1796.4|1789.9|1016
1615853700000|2021-03-16 00:15:00|1802.11|1795.61|1797.17|1790.67|1802.41|1795.91|1796.74|1790.24|1008
1615854000000|2021-03-16 00:20:00|1797.16|1790.66|1781.11|1774.61|1798.25|1791.75|1780.06|1773.56|1000
1615854300000|2021-03-16 00:25:00|1781.31|1774.81|1761.84|1755.34|1782.84|1776.34|1760.49|1753.99|1139
1615854600000|2021-03-16 00:30:00|1761.77|1755.27|1756.25|1749.75|1764.78|1758.28|1753|1746.5|1092
1615854900000|2021-03-16 00:35:00|1756.37|1749.87|1755.97|1749.47|1760.85|1754.35|1753.61|1747.11|1119
1615855200000|2021-03-16 00:40:00|1755.95|1749.45|1755.08|1748.58|1757.94|1751.44|1750.05|1743.55|1079
1615855500000|2021-03-16 00:45:00|1755.02|1748.52|1747.1|1740.6|1755.39|1748.89|1744.64|1738.14|1049
1615855800000|2021-03-16 00:50:00|1746.89|1740.39|1737.54|1731.04|1746.89|1740.39|1733.12|1726.62|1140
1615856100000|2021-03-16 00:55:00|1737.26|1730.76|1734.49|1727.99|1746.11|1739.61|1734.21|1727.71|1089
1615856400000|2021-03-16 01:00:00|1734.36|1727.86|1722.28|1715.78|1734.38|1727.88|1715.72|1709.22|1120
1615856700000|2021-03-16 01:05:00|1722.09|1715.59|1727.62|1721.12|1732.22|1725.72|1717.39|1710.89|1110
1615857000000|2021-03-16 01:10:00|1727.6|1721.1|1725.09|1718.59|1731.08|1724.58|1719.9|1713.4|1121
1615857300000|2021-03-16 01:15:00|1724.73|1718.23|1737.34|1730.84|1738.98|1732.48|1722.72|1716.22|1114
1615857600000|2021-03-16 01:20:00|1737.33|1730.83|1734.73|1728.23|1738.65|1732.15|1731.55|1725.05|1058
1615857900000|2021-03-16 01:25:00|1734.59|1728.09|1740.49|1733.99|1740.52|1734.02|1733.69|1727.19|1092
1615858200000|2021-03-16 01:30:00|1740.54|1734.04|1737.72|1731.22|1740.62|1734.12|1735.5|1729|998
1615858500000|2021-03-16 01:35:00|1737.78|1731.28|1743.43|1736.93|1743.69|1737.19|1737.41|1730.91|932
1615858800000|2021-03-16 01:40:00|1743.44|1736.94|1748.42|1741.92|1749.33|1742.83|1743.25|1736.75|1015
1615859100000|2021-03-16 01:45:00|1748.4|1741.9|1750.84|1744.34|1754.75|1748.25|1744.8|1738.3|992
1615859400000|2021-03-16 01:50:00|1750.85|1744.35|1756.42|1749.92|1758.34|1751.84|1750.8|1744.3|982
1615859700000|2021-03-16 01:55:00|1756.56|1750.06|1753.53|1747.03|1756.61|1750.11|1753.46|1746.96|812
1615860000000|2021-03-16 02:00:00|1753.59|1747.09|1755.03|1748.53|1757.03|1750.53|1752.34|1745.84|1003
1615860300000|2021-03-16 02:05:00|1755.06|1748.56|1751.86|1745.36|1756.39|1749.89|1746.83|1740.33|1013
1615860600000|2021-03-16 02:10:00|1751.91|1745.41|1758.89|1752.39|1759.74|1753.24|1750.71|1744.21|953
1615860900000|2021-03-16 02:15:00|1758.99|1752.49|1753.69|1747.19|1760.13|1753.63|1753.32|1746.82|915
1615861200000|2021-03-16 02:20:00|1753.68|1747.18|1757.59|1751.09|1757.94|1751.44|1753.31|1746.81|892
1615861500000|2021-03-16 02:25:00|1757.57|1751.07|1754.03|1747.53|1757.6|1751.1|1753.34|1746.84|720
1615861800000|2021-03-16 02:30:00|1754.05|1747.55|1753.85|1747.35|1754.59|1748.09|1748.57|1742.07|953
1615862100000|2021-03-16 02:35:00|1753.86|1747.36|1756.01|1749.51|1760.04|1753.54|1753.82|1747.32|966
1615862400000|2021-03-16 02:40:00|1756.07|1749.57|1760.52|1754.02|1760.78|1754.28|1755.86|1749.36|743
1615862700000|2021-03-16 02:45:00|1760.46|1753.96|1754.25|1747.75|1762.29|1755.79|1753.83|1747.33|796
1615863000000|2021-03-16 02:50:00|1754.07|1747.57|1748.32|1741.82|1755.99|1749.49|1747.81|1741.31|908
1615863300000|2021-03-16 02:55:00|1748.34|1741.84|1755.5|1749|1755.68|1749.18|1748.34|1741.84|925
1615863600000|2021-03-16 03:00:00|1755.51|1749.01|1754.73|1748.23|1758.08|1751.58|1754.62|1748.12|740
1615863900000|2021-03-16 03:05:00|1754.74|1748.24|1750.09|1743.59|1756.05|1749.55|1749.73|1743.23|798
1615864200000|2021-03-16 03:10:00|1750.2|1743.7|1745.02|1738.52|1751.54|1745.04|1742.24|1735.74|964
1615864500000|2021-03-16 03:15:00|1745|1738.5|1743.85|1737.35|1751.71|1745.21|1743|1736.5|923
1615864800000|2021-03-16 03:20:00|1743.97|1737.47|1743.17|1736.67|1750.73|1744.23|1743.03|1736.53|992
1615865100000|2021-03-16 03:25:00|1743.18|1736.68|1746.04|1739.54|1746.17|1739.67|1739.79|1733.29|949
1615865400000|2021-03-16 03:30:00|1745.99|1739.49|1754.18|1747.68|1755.04|1748.54|1743.42|1736.92|958
1615865700000|2021-03-16 03:35:00|1754.27|1747.77|1747.85|1741.35|1755.18|1748.68|1744.29|1737.79|1032
1615866000000|2021-03-16 03:40:00|1747.86|1741.36|1745.37|1738.87|1750.54|1744.04|1745.08|1738.58|916
1615866300000|2021-03-16 03:45:00|1745.44|1738.94|1745.23|1738.73|1746.79|1740.29|1742.74|1736.24|836
1615866600000|2021-03-16 03:50:00|1745.22|1738.72|1754.24|1747.74|1754.25|1747.75|1745.22|1738.72|948
1615866900000|2021-03-16 03:55:00|1754.53|1748.03|1750.88|1744.38|1755.46|1748.96|1750.57|1744.07|931
1615867200000|2021-03-16 04:00:00|1750.9|1744.4|1752.61|1746.11|1753.46|1746.96|1747.67|1741.17|921
1615867500000|2021-03-16 04:05:00|1752.6|1746.1|1749.5|1743|1756.16|1749.66|1749.5|1743|905
1615867800000|2021-03-16 04:10:00|1749.46|1742.96|1750.66|1744.16|1752.21|1745.71|1748.25|1741.75|923
1615868100000|2021-03-16 04:15:00|1750.68|1744.18|1754.47|1747.97|1755.21|1748.71|1750.6|1744.1|883
1615868400000|2021-03-16 04:20:00|1754.49|1747.99|1758.37|1751.87|1758.42|1751.92|1754.49|1747.99|862
1615868700000|2021-03-16 04:25:00|1758.41|1751.91|1760.27|1753.77|1761.4|1754.9|1758.09|1751.59|772
1615869000000|2021-03-16 04:30:00|1760.26|1753.76|1761.64|1755.14|1762.33|1755.83|1758.57|1752.07|867
1615869300000|2021-03-16 04:35:00|1761.76|1755.26|1760.73|1754.23|1762.25|1755.75|1759.41|1752.91|920
1615869600000|2021-03-16 04:40:00|1760.94|1754.44|1761.02|1754.52|1761.31|1754.81|1759.17|1752.67|753
1615869900000|2021-03-16 04:45:00|1760.99|1754.49|1761.84|1755.34|1762.78|1756.28|1760.4|1753.9|713
1615870200000|2021-03-16 04:50:00|1761.85|1755.35|1756.19|1749.69|1761.89|1755.39|1755.05|1748.55|773
1615870500000|2021-03-16 04:55:00|1756.4|1749.9|1753.21|1746.71|1756.4|1749.9|1752.9|1746.4|891
1615870800000|2021-03-16 05:00:00|1753.28|1746.78|1751.12|1744.62|1755.69|1749.19|1750.52|1744.02|1013
1615871100000|2021-03-16 05:05:00|1751.19|1744.69|1747.84|1741.34|1752.28|1745.78|1746.56|1740.06|867
1615871400000|2021-03-16 05:10:00|1747.82|1741.32|1758.67|1752.17|1759.02|1752.52|1747.05|1740.55|925
1615871700000|2021-03-16 05:15:00|1758.42|1751.92|1756.44|1749.94|1759.21|1752.71|1755.14|1748.64|902
1615872000000|2021-03-16 05:20:00|1756.38|1749.88|1759.38|1752.88|1760.29|1753.79|1752.82|1746.32|847
1615872300000|2021-03-16 05:25:00|1759.36|1752.86|1756.69|1750.19|1760.08|1753.58|1755.56|1749.06|930
1615872600000|2021-03-16 05:30:00|1756.7|1750.2|1748.96|1742.46|1758.72|1752.22|1746.95|1740.45|1003
1615872900000|2021-03-16 05:35:00|1749.19|1742.69|1747.96|1741.46|1749.6|1743.1|1743.4|1736.9|957
1615873200000|2021-03-16 05:40:00|1747.95|1741.45|1743.67|1737.17|1747.95|1741.45|1741.61|1735.11|893
1615873500000|2021-03-16 05:45:00|1743.77|1737.27|1747.98|1741.48|1749.12|1742.62|1743.6|1737.1|927
1615873800000|2021-03-16 05:50:00|1747.97|1741.47|1750.53|1744.03|1752.3|1745.8|1747.97|1741.47|811
1615874100000|2021-03-16 05:55:00|1750.51|1744.01|1752.96|1746.46|1754.06|1747.56|1747.65|1741.15|644
1615874400000|2021-03-16 06:00:00|1752.91|1746.41|1756.13|1749.63|1758.5|1752|1752.9|1746.4|807
1615874700000|2021-03-16 06:05:00|1756.1|1749.6|1756.2|1749.7|1757.34|1750.84|1754.94|1748.44|742
1615875000000|2021-03-16 06:10:00|1756.21|1749.71|1748.66|1742.16|1756.21|1749.71|1748.66|1742.16|889
1615875300000|2021-03-16 06:15:00|1748.7|1742.2|1743.13|1736.63|1748.71|1742.21|1743.05|1736.55|894
1615875600000|2021-03-16 06:20:00|1743.09|1736.59|1740.79|1734.29|1744.49|1737.99|1739.19|1732.69|880
1615875900000|2021-03-16 06:25:00|1740.76|1734.26|1752.11|1745.61|1752.22|1745.72|1740.51|1734.01|880
1615876200000|2021-03-16 06:30:00|1752.22|1745.72|1771.88|1765.38|1772.07|1765.57|1751.72|1745.22|969
1615876500000|2021-03-16 06:35:00|1771.92|1765.42|1785.72|1779.22|1789.29|1782.79|1771.92|1765.42|1033
1615876800000|2021-03-16 06:40:00|1785.71|1779.21|1783.49|1776.99|1785.75|1779.25|1780.53|1774.03|947
1615877100000|2021-03-16 06:45:00|1783.42|1776.92|1792.65|1786.15|1794.9|1788.4|1783.42|1776.92|1041
1615877400000|2021-03-16 06:50:00|1792.53|1786.03|1789.34|1782.84|1793.09|1786.59|1787.2|1780.7|1023
1615877700000|2021-03-16 06:55:00|1789.71|1783.21|1793.91|1787.41|1793.94|1787.44|1786.16|1779.66|973
1615878000000|2021-03-16 07:00:00|1794.01|1787.51|1802.51|1796.01|1806.45|1799.95|1793.95|1787.45|943
1615878300000|2021-03-16 07:05:00|1802.91|1796.41|1797.74|1791.24|1803.29|1796.79|1797.67|1791.17|800
1615878600000|2021-03-16 07:10:00|1797.68|1791.18|1799.54|1793.04|1801.2|1794.7|1796.45|1789.95|920
1615878900000|2021-03-16 07:15:00|1799.57|1793.07|1798.72|1792.22|1806.17|1799.67|1798.29|1791.79|964
1615879200000|2021-03-16 07:20:00|1798.69|1792.19|1801.1|1794.6|1803.12|1796.62|1798.63|1792.13|814
1615879500000|2021-03-16 07:25:00|1801.09|1794.59|1794.99|1788.49|1802.4|1795.9|1794.29|1787.79|868
1615879800000|2021-03-16 07:30:00|1794.98|1788.48|1793.54|1787.04|1794.98|1788.48|1792.55|1786.05|863
1615880100000|2021-03-16 07:35:00|1793.38|1786.88|1800.55|1794.05|1801.01|1794.51|1790.27|1783.77|947
1615880400000|2021-03-16 07:40:00|1800.59|1794.09|1800.34|1793.84|1803.9|1797.4|1797.36|1790.86|978
1615880700000|2021-03-16 07:45:00|1800.38|1793.88|1803.12|1796.62|1804.02|1797.52|1797.08|1790.58|896
1615881000000|2021-03-16 07:50:00|1803.15|1796.65|1802.19|1795.69|1803.61|1797.11|1801.11|1794.61|761
1615881300000|2021-03-16 07:55:00|1802.18|1795.68|1802.26|1795.76|1804.19|1797.69|1798.91|1792.41|967
1615881600000|2021-03-16 08:00:00|1802.15|1795.65|1814.46|1807.96|1814.46|1807.96|1801.73|1795.23|1016
1615881900000|2021-03-16 08:05:00|1814.53|1808.03|1815.32|1808.82|1817.61|1811.11|1812.23|1805.73|1028
1615882200000|2021-03-16 08:10:00|1815.39|1808.89|1814.46|1807.96|1816.79|1810.29|1812.49|1805.99|1075
1615882500000|2021-03-16 08:15:00|1814.43|1807.93|1821.42|1814.92|1822.34|1815.84|1814.35|1807.85|938
1615882800000|2021-03-16 08:20:00|1821.21|1814.71|1816.83|1810.33|1821.7|1815.2|1816.33|1809.83|874
1615883100000|2021-03-16 08:25:00|1816.82|1810.32|1815.72|1809.22|1817.21|1810.71|1814.72|1808.22|785
1615883400000|2021-03-16 08:30:00|1815.78|1809.28|1812.29|1805.79|1820.61|1814.11|1811.74|1805.24|955
1615883700000|2021-03-16 08:35:00|1812.3|1805.8|1810.24|1803.74|1812.37|1805.87|1808.58|1802.08|830
1615884000000|2021-03-16 08:40:00|1810.21|1803.71|1811.64|1805.14|1813.45|1806.95|1810.18|1803.68|777
1615884300000|2021-03-16 08:45:00|1811.63|1805.13|1811.52|1805.02|1811.81|1805.31|1808.51|1802.01|748
1615884600000|2021-03-16 08:50:00|1811.54|1805.04|1809.26|1802.76|1814.54|1808.04|1808.28|1801.78|882
1615884900000|2021-03-16 08:55:00|1809.28|1802.78|1807.55|1801.05|1809.85|1803.35|1805.81|1799.31|877
1615885200000|2021-03-16 09:00:00|1807.59|1801.09|1808.8|1802.3|1809.43|1802.93|1807.59|1801.09|780
1615885500000|2021-03-16 09:05:00|1808.81|1802.31|1805.29|1798.79|1808.91|1802.41|1805.29|1798.79|735
1615885800000|2021-03-16 09:10:00|1805.32|1798.82|1806.16|1799.66|1807.25|1800.75|1804.49|1797.99|788
1615886100000|2021-03-16 09:15:00|1806.17|1799.67|1807.25|1800.75|1808.09|1801.59|1806.17|1799.67|692
1615886400000|2021-03-16 09:20:00|1807.19|1800.69|1812.01|1805.51|1813.44|1806.94|1806.96|1800.46|743
1615886700000|2021-03-16 09:25:00|1812.05|1805.55|1807.56|1801.06|1812.37|1805.87|1806.67|1800.17|785
1615887000000|2021-03-16 09:30:00|1807.57|1801.07|1820.53|1814.03|1820.64|1814.14|1807.56|1801.06|826
1615887300000|2021-03-16 09:35:00|1820.55|1814.05|1814.06|1807.56|1820.89|1814.39|1813.98|1807.48|858
1615887600000|2021-03-16 09:40:00|1814.04|1807.54|1812.37|1805.87|1815.87|1809.37|1810.29|1803.79|914
1615887900000|2021-03-16 09:45:00|1812.35|1805.85|1812.13|1805.63|1812.9|1806.4|1809.49|1802.99|982
1615888200000|2021-03-16 09:50:00|1812.1|1805.6|1809.41|1802.91|1814.71|1808.21|1809.41|1802.91|917
1615888500000|2021-03-16 09:55:00|1809.4|1802.9|1809.92|1803.42|1812.55|1806.05|1809.4|1802.9|878
1615888800000|2021-03-16 10:00:00|1809.88|1803.38|1809.86|1803.36|1812.65|1806.15|1809.41|1802.91|795
1615889100000|2021-03-16 10:05:00|1809.84|1803.34|1810.53|1804.03|1811.5|1805|1809.82|1803.32|615
1615889400000|2021-03-16 10:10:00|1810.51|1804.01|1800.24|1793.74|1811.08|1804.58|1800.16|1793.66|882
1615889700000|2021-03-16 10:15:00|1800.21|1793.71|1806.71|1800.21|1810.6|1804.1|1800.21|1793.71|973
1615890000000|2021-03-16 10:20:00|1806.73|1800.23|1791.42|1784.92|1806.73|1800.23|1791.15|1784.65|1087
1615890300000|2021-03-16 10:25:00|1791.4|1784.9|1795.35|1788.85|1795.75|1789.25|1791.35|1784.85|947
1615890600000|2021-03-16 10:30:00|1795.34|1788.84|1794.85|1788.35|1798.81|1792.31|1793.06|1786.56|1004
1615890900000|2021-03-16 10:35:00|1794.84|1788.34|1797.24|1790.74|1798.95|1792.45|1792.26|1785.76|910
1615891200000|2021-03-16 10:40:00|1797.34|1790.84|1796.26|1789.76|1799.62|1793.12|1794.4|1787.9|949
1615891500000|2021-03-16 10:45:00|1795.97|1789.47|1800.39|1793.89|1800.62|1794.12|1795.66|1789.16|1001
1615891800000|2021-03-16 10:50:00|1800.38|1793.88|1803.17|1796.67|1804.65|1798.15|1800.29|1793.79|932
1615892100000|2021-03-16 10:55:00|1803.13|1796.63|1798.35|1791.85|1803.5|1797|1798.32|1791.82|911
1615892400000|2021-03-16 11:00:00|1798.36|1791.86|1793.45|1786.95|1800.31|1793.81|1792.32|1785.82|942
1615892700000|2021-03-16 11:05:00|1793.39|1786.89|1799.17|1792.67|1799.81|1793.31|1793.06|1786.56|1046
1615893000000|2021-03-16 11:10:00|1799.21|1792.71|1801.9|1795.4|1803.55|1797.05|1798.42|1791.92|779
1615893300000|2021-03-16 11:15:00|1801.77|1795.27|1796.59|1790.09|1802.04|1795.54|1795.41|1788.91|842
1615893600000|2021-03-16 11:20:00|1796.49|1789.99|1798.02|1791.52|1799.93|1793.43|1794.46|1787.96|970
1615893900000|2021-03-16 11:25:00|1797.97|1791.47|1798.22|1791.72|1801.87|1795.37|1797.43|1790.93|808
1615894200000|2021-03-16 11:30:00|1798.21|1791.71|1792.43|1785.93|1798.37|1791.87|1791.98|1785.48|952
1615894500000|2021-03-16 11:35:00|1792.48|1785.98|1791.79|1785.29|1794.76|1788.26|1789.24|1782.74|972
1615894800000|2021-03-16 11:40:00|1791.85|1785.35|1790.35|1783.85|1792.69|1786.19|1784.12|1777.62|1027
1615895100000|2021-03-16 11:45:00|1790.31|1783.81|1789.67|1783.17|1792.08|1785.58|1784.37|1777.87|1006
1615895400000|2021-03-16 11:50:00|1789.7|1783.2|1790.57|1784.07|1791.85|1785.35|1788.3|1781.8|880
1615895700000|2021-03-16 11:55:00|1790.51|1784.01|1794.96|1788.46|1794.96|1788.46|1789.91|1783.41|899
1615896000000|2021-03-16 12:00:00|1795|1788.5|1787.63|1781.13|1797.09|1790.59|1787.63|1781.13|951
1615896300000|2021-03-16 12:05:00|1787.55|1781.05|1798.1|1791.6|1798.47|1791.97|1787.55|1781.05|856
1615896600000|2021-03-16 12:10:00|1798.08|1791.58|1789.19|1782.69|1798.13|1791.63|1787.64|1781.14|966
1615896900000|2021-03-16 12:15:00|1789.17|1782.67|1791.68|1785.18|1791.92|1785.42|1786.77|1780.27|937
1615897200000|2021-03-16 12:20:00|1791.69|1785.19|1785.32|1778.82|1793.46|1786.96|1781.69|1775.19|914
1615897500000|2021-03-16 12:25:00|1785.29|1778.79|1786.69|1780.19|1787.58|1781.08|1782.5|1776|918
1615897800000|2021-03-16 12:30:00|1786.65|1780.15|1785.84|1779.34|1787.83|1781.33|1784.2|1777.7|881
1615898100000|2021-03-16 12:35:00|1785.89|1779.39|1779.41|1772.91|1785.94|1779.44|1776.78|1770.28|992
1615898400000|2021-03-16 12:40:00|1779.53|1773.03|1775.4|1768.9|1781.97|1775.47|1773.62|1767.12|967
1615898700000|2021-03-16 12:45:00|1775.54|1769.04|1769.1|1762.6|1779.14|1772.64|1767.82|1761.32|1053
1615899000000|2021-03-16 12:50:00|1768.97|1762.47|1777.75|1771.25|1777.84|1771.34|1768.97|1762.47|974
1615899300000|2021-03-16 12:55:00|1777.72|1771.22|1781.49|1774.99|1782.24|1775.74|1777.72|1771.22|828
1615899600000|2021-03-16 13:00:00|1781.35|1774.85|1782.2|1775.7|1783.38|1776.88|1779.77|1773.27|861
1615899900000|2021-03-16 13:05:00|1782.21|1775.71|1783.37|1776.87|1783.65|1777.15|1777.96|1771.46|965
1615900200000|2021-03-16 13:10:00|1783.12|1776.62|1783.95|1777.45|1784.31|1777.81|1782.39|1775.89|843
1615900500000|2021-03-16 13:15:00|1783.97|1777.47|1795.49|1788.99|1795.94|1789.44|1783.31|1776.81|964
1615900800000|2021-03-16 13:20:00|1795.5|1789|1787.82|1781.32|1795.64|1789.14|1787.04|1780.54|897
1615901100000|2021-03-16 13:25:00|1787.85|1781.35|1790.53|1784.03|1791.2|1784.7|1787.71|1781.21|642
1615901400000|2021-03-16 13:30:00|1790.48|1783.98|1790.64|1784.14|1795.94|1789.44|1789.28|1782.78|824
1615901700000|2021-03-16 13:35:00|1790.65|1784.15|1784.32|1777.82|1792.36|1785.86|1783.36|1776.86|856
1615902000000|2021-03-16 13:40:00|1784.31|1777.81|1786.03|1779.53|1789.5|1783|1784.31|1777.81|946
1615902300000|2021-03-16 13:45:00|1786.05|1779.55|1778.8|1772.3|1787.61|1781.11|1778.61|1772.11|935
1615902600000|2021-03-16 13:50:00|1778.81|1772.31|1783.13|1776.63|1785.21|1778.71|1778.6|1772.1|967
1615902900000|2021-03-16 13:55:00|1783.25|1776.75|1787.57|1781.07|1787.75|1781.25|1782.98|1776.48|760
1615903200000|2021-03-16 14:00:00|1787.63|1781.13|1791.33|1784.83|1794.67|1788.17|1786.03|1779.53|936
1615903500000|2021-03-16 14:05:00|1790.87|1784.37|1790.76|1784.26|1793.23|1786.73|1789.64|1783.14|947
1615903800000|2021-03-16 14:10:00|1790.74|1784.24|1788.27|1781.77|1790.79|1784.29|1783.45|1776.95|969
1615904100000|2021-03-16 14:15:00|1788.32|1781.82|1783.25|1776.75|1790.8|1784.3|1783.2|1776.7|918
1615904400000|2021-03-16 14:20:00|1783.28|1776.78|1787.72|1781.22|1788.12|1781.62|1781.7|1775.2|880
1615904700000|2021-03-16 14:25:00|1787.74|1781.24|1786.24|1779.74|1788.68|1782.18|1786.11|1779.61|916
1615905000000|2021-03-16 14:30:00|1786.26|1779.76|1791.72|1785.22|1792.42|1785.92|1786.26|1779.76|799
1615905300000|2021-03-16 14:35:00|1791.74|1785.24|1795.24|1788.74|1797.05|1790.55|1791.72|1785.22|893
1615905600000|2021-03-16 14:40:00|1794.94|1788.44|1793.1|1786.6|1795.24|1788.74|1791.93|1785.43|877
1615905900000|2021-03-16 14:45:00|1793.07|1786.57|1794|1787.5|1797.72|1791.22|1792.91|1786.41|951
1615906200000|2021-03-16 14:50:00|1793.98|1787.48|1794.83|1788.33|1795.29|1788.79|1791.68|1785.18|831
1615906500000|2021-03-16 14:55:00|1794.79|1788.29|1798.42|1791.92|1798.48|1791.98|1794.64|1788.14|827
1615906800000|2021-03-16 15:00:00|1798.46|1791.96|1799.39|1792.89|1802.55|1796.05|1797.58|1791.08|884
1615907100000|2021-03-16 15:05:00|1799.37|1792.87|1804.82|1798.32|1807.3|1800.8|1797.99|1791.49|928
1615907400000|2021-03-16 15:10:00|1804.77|1798.27|1806.63|1800.13|1806.63|1800.13|1799.32|1792.82|973
1615907700000|2021-03-16 15:15:00|1806.59|1800.09|1800.52|1794.02|1806.96|1800.46|1799.65|1793.15|949
1615908000000|2021-03-16 15:20:00|1800.5|1794|1797.51|1791.01|1800.65|1794.15|1797.48|1790.98|837
1615908300000|2021-03-16 15:25:00|1797.55|1791.05|1796.98|1790.48|1800.14|1793.64|1796.7|1790.2|969
1615908600000|2021-03-16 15:30:00|1796.97|1790.47|1798.86|1792.36|1800.6|1794.1|1796.87|1790.37|782
1615908900000|2021-03-16 15:35:00|1798.83|1792.33|1799.32|1792.82|1802.07|1795.57|1798.09|1791.59|847
1615909200000|2021-03-16 15:40:00|1799.31|1792.81|1795.97|1789.47|1799.74|1793.24|1795.57|1789.07|830
1615909500000|2021-03-16 15:45:00|1796|1789.5|1802.35|1795.85|1802.74|1796.24|1796|1789.5|789
1615909800000|2021-03-16 15:50:00|1802.29|1795.79|1807.7|1801.2|1808.09|1801.59|1801.97|1795.47|752
1615910100000|2021-03-16 15:55:00|1807.68|1801.18|1807.02|1800.52|1810.61|1804.11|1804.55|1798.05|848
1615910400000|2021-03-16 16:00:00|1807.13|1800.63|1802.34|1795.84|1812.19|1805.69|1801.58|1795.08|1034
1615910700000|2021-03-16 16:05:00|1802.13|1795.63|1814.41|1807.91|1814.45|1807.95|1801.91|1795.41|973
1615911000000|2021-03-16 16:10:00|1814.4|1807.9|1812.56|1806.06|1816.45|1809.95|1812.18|1805.68|968
1615911300000|2021-03-16 16:15:00|1812.59|1806.09|1807.17|1800.67|1813.67|1807.17|1807.11|1800.61|917
1615911600000|2021-03-16 16:20:00|1807.08|1800.58|1799.06|1792.56|1807.09|1800.59|1798.33|1791.83|957
1615911900000|2021-03-16 16:25:00|1799.07|1792.57|1803.79|1797.29|1804.24|1797.74|1798.65|1792.15|903
1615912200000|2021-03-16 16:30:00|1803.78|1797.28|1806.25|1799.75|1809.62|1803.12|1803.77|1797.27|861
1615912500000|2021-03-16 16:35:00|1806.35|1799.85|1801.91|1795.41|1807.12|1800.62|1801.46|1794.96|881
1615912800000|2021-03-16 16:40:00|1801.94|1795.44|1805.24|1798.74|1806.82|1800.32|1801.85|1795.35|817
1615913100000|2021-03-16 16:45:00|1805.28|1798.78|1805.46|1798.96|1806.38|1799.88|1802.85|1796.35|755
1615913400000|2021-03-16 16:50:00|1805.45|1798.95|1805.46|1798.96|1807.63|1801.13|1805.27|1798.77|820
1615913700000|2021-03-16 16:55:00|1805.44|1798.94|1803.54|1797.04|1805.93|1799.43|1801.71|1795.21|838
1615914000000|2021-03-16 17:00:00|1803.56|1797.06|1803.84|1797.34|1808.67|1802.17|1802.36|1795.86|938
1615914300000|2021-03-16 17:05:00|1803.86|1797.36|1797.58|1791.08|1804.65|1798.15|1795.84|1789.34|936
1615914600000|2021-03-16 17:10:00|1797.59|1791.09|1798.16|1791.66|1799.67|1793.17|1795.51|1789.01|910
1615914900000|2021-03-16 17:15:00|1798.12|1791.62|1802.01|1795.51|1802.5|1796|1798.12|1791.62|813
1615915200000|2021-03-16 17:20:00|1802.11|1795.61|1798.98|1792.48|1802.89|1796.39|1797.71|1791.21|855
1615915500000|2021-03-16 17:25:00|1799.02|1792.52|1782.92|1776.42|1799.16|1792.66|1782|1775.5|977
1615915800000|2021-03-16 17:30:00|1782.9|1776.4|1773.19|1766.69|1784.15|1777.65|1772.73|1766.23|985
1615916100000|2021-03-16 17:35:00|1773.18|1766.68|1769.47|1762.97|1775.69|1769.19|1766.55|1760.05|1038
1615916400000|2021-03-16 17:40:00|1769.46|1762.96|1772.15|1765.65|1772.39|1765.89|1764.86|1758.36|1068
1615916700000|2021-03-16 17:45:00|1772.18|1765.68|1779|1772.5|1779.65|1773.15|1769.88|1763.38|999
1615917000000|2021-03-16 17:50:00|1778.99|1772.49|1775.26|1768.76|1779.08|1772.58|1774.11|1767.61|827
1615917300000|2021-03-16 17:55:00|1775.28|1768.78|1776.65|1770.15|1778.2|1771.7|1773.86|1767.36|978
1615917600000|2021-03-16 18:00:00|1776.56|1770.06|1779.05|1772.55|1781.12|1774.62|1776.56|1770.06|875
1615917900000|2021-03-16 18:05:00|1779|1772.5|1775.4|1768.9|1779.26|1772.76|1773.78|1767.28|900
1615918200000|2021-03-16 18:10:00|1775.41|1768.91|1775.87|1769.37|1776.08|1769.58|1770.52|1764.02|958
1615918500000|2021-03-16 18:15:00|1776.05|1769.55|1780.34|1773.84|1781.23|1774.73|1775.59|1769.09|811
1615918800000|2021-03-16 18:20:00|1780.33|1773.83|1783.01|1776.51|1783.3|1776.8|1776.62|1770.12|923
1615919100000|2021-03-16 18:25:00|1783.18|1776.68|1780.52|1774.02|1785.14|1778.64|1780.38|1773.88|822
1615919400000|2021-03-16 18:30:00|1780.51|1774.01|1779.51|1773.01|1783.41|1776.91|1779.14|1772.64|852
1615919700000|2021-03-16 18:35:00|1779.52|1773.02|1780.69|1774.19|1781.46|1774.96|1778.87|1772.37|824
1615920000000|2021-03-16 18:40:00|1780.6|1774.1|1774.89|1768.39|1785.24|1778.74|1774.84|1768.34|960
1615920300000|2021-03-16 18:45:00|1774.88|1768.38|1779.06|1772.56|1779.29|1772.79|1772.94|1766.44|851
1615920600000|2021-03-16 18:50:00|1779.05|1772.55|1779.42|1772.92|1779.9|1773.4|1778.27|1771.77|703
1615920900000|2021-03-16 18:55:00|1779.47|1772.97|1781.04|1774.54|1782.54|1776.04|1779.42|1772.92|836
1615921200000|2021-03-16 19:00:00|1781.07|1774.57|1780.94|1774.44|1781.14|1774.64|1777.47|1770.97|878
1615921500000|2021-03-16 19:05:00|1780.91|1774.41|1782.78|1776.28|1784.08|1777.58|1780.91|1774.41|729
1615921800000|2021-03-16 19:10:00|1782.79|1776.29|1778.37|1771.87|1783.8|1777.3|1775.55|1769.05|864
1615922100000|2021-03-16 19:15:00|1778.42|1771.92|1777.36|1770.86|1781.19|1774.69|1777.36|1770.86|769
1615922400000|2021-03-16 19:20:00|1777.33|1770.83|1783.91|1777.41|1784.35|1777.85|1776.51|1770.01|847
1615922700000|2021-03-16 19:25:00|1783.96|1777.46|1783.84|1777.34|1785.53|1779.03|1783.45|1776.95|750
1615923000000|2021-03-16 19:30:00|1783.91|1777.41|1785.86|1779.36|1786.04|1779.54|1783.81|1777.31|557
1615923300000|2021-03-16 19:35:00|1785.83|1779.33|1784.47|1777.97|1785.83|1779.33|1783.69|1777.19|677
1615923600000|2021-03-16 19:40:00|1784.48|1777.98|1788.29|1781.79|1788.34|1781.84|1784.02|1777.52|783
1615923900000|2021-03-16 19:45:00|1788.2|1781.7|1789.41|1782.91|1789.78|1783.28|1788.01|1781.51|673
1615924200000|2021-03-16 19:50:00|1789.4|1782.9|1788.51|1782.01|1790.99|1784.49|1788.13|1781.63|745
1615924500000|2021-03-16 19:55:00|1788.55|1782.05|1788.28|1781.78|1788.62|1782.12|1787.32|1780.82|838
1615924800000|2021-03-16 20:00:00|1788.27|1781.77|1800.86|1794.36|1800.9|1794.4|1785.16|1778.66|877
1615925100000|2021-03-16 20:05:00|1800.92|1794.42|1800.07|1793.57|1801.12|1794.62|1797.91|1791.41|883
1615925400000|2021-03-16 20:10:00|1800|1793.5|1797.76|1791.26|1800.04|1793.54|1793.25|1786.75|867
1615925700000|2021-03-16 20:15:00|1797.73|1791.23|1801.84|1795.34|1802.96|1796.46|1797.68|1791.18|984
1615926000000|2021-03-16 20:20:00|1801.89|1795.39|1798.99|1792.49|1801.89|1795.39|1798.45|1791.95|925
1615926300000|2021-03-16 20:25:00|1799|1792.5|1798.31|1791.81|1799|1792.5|1794.91|1788.41|906
1615926600000|2021-03-16 20:30:00|1798.32|1791.82|1799.76|1793.26|1799.89|1793.39|1797.86|1791.36|807
1615926900000|2021-03-16 20:35:00|1799.79|1793.29|1799.37|1792.87|1800.22|1793.72|1798.13|1791.63|676
1615927200000|2021-03-16 20:40:00|1799.39|1792.89|1800.69|1794.19|1802.68|1796.18|1799.07|1792.57|848
1615927500000|2021-03-16 20:45:00|1800.71|1794.21|1800.47|1793.97|1800.77|1794.27|1796.94|1790.44|902
1615927800000|2021-03-16 20:50:00|1800.46|1793.96|1800.94|1794.44|1801.78|1795.28|1799.04|1792.54|732
1615928100000|2021-03-16 20:55:00|1800.99|1794.49|1800.61|1794.11|1801.33|1794.83|1800.06|1793.56|625
1615928400000|2021-03-16 21:00:00|1800.62|1794.12|1801.46|1794.96|1801.6|1795.1|1798.98|1792.48|434
1615928700000|2021-03-16 21:05:00|1801.45|1794.95|1801.08|1794.58|1801.72|1795.22|1799.02|1792.52|532
1615929000000|2021-03-16 21:10:00|1801.02|1794.52|1801.44|1794.94|1801.71|1795.21|1800.97|1794.47|501
1615929300000|2021-03-16 21:15:00|1801.43|1794.93|1798.13|1791.63|1802.92|1796.42|1798.13|1791.63|568
1615929600000|2021-03-16 21:20:00|1798.12|1791.62|1799.21|1792.71|1799.22|1792.72|1793.14|1786.64|590
1615929900000|2021-03-16 21:25:00|1799.23|1792.73|1800.77|1794.27|1801.48|1794.98|1799.23|1792.73|472
1615930200000|2021-03-16 21:30:00|1800.86|1794.36|1801.82|1795.32|1801.93|1795.43|1800.63|1794.13|235
1615930500000|2021-03-16 21:35:00|1801.85|1795.35|1801.98|1795.48|1802.28|1795.78|1801.68|1795.18|360
1615930800000|2021-03-16 21:40:00|1801.99|1795.49|1802.14|1795.64|1802.74|1796.24|1800.56|1794.06|449
1615931100000|2021-03-16 21:45:00|1802.06|1795.56|1799.13|1792.63|1802.11|1795.61|1798.76|1792.26|445
1615931400000|2021-03-16 21:50:00|1799.15|1792.65|1796.76|1790.26|1799.46|1792.96|1796.76|1790.26|566
1615931700000|2021-03-16 21:55:00|1796.78|1790.28|1790.78|1784.28|1796.78|1790.28|1790.77|1784.27|490
1615932000000|2021-03-16 22:00:00|1790.81|1784.31|1795.55|1789.05|1795.55|1789.05|1784.68|1778.18|799
1615932300000|2021-03-16 22:05:00|1795.5|1789|1798.62|1792.12|1799.02|1792.52|1795.5|1789|665
1615932600000|2021-03-16 22:10:00|1798.61|1792.11|1796.46|1789.96|1800.98|1794.48|1795.56|1789.06|847
1615932900000|2021-03-16 22:15:00|1796.48|1789.98|1797.94|1791.44|1799.12|1792.62|1795.81|1789.31|869
1615933200000|2021-03-16 22:20:00|1798.23|1791.73|1800.38|1793.88|1802.95|1796.45|1798.21|1791.71|899
1615933500000|2021-03-16 22:25:00|1800.37|1793.87|1799.4|1792.9|1800.38|1793.88|1798.36|1791.86|812
1615933800000|2021-03-16 22:30:00|1799.46|1792.96|1801.9|1795.4|1802.97|1796.47|1799.46|1792.96|733
1615934100000|2021-03-16 22:35:00|1801.97|1795.47|1796.52|1790.02|1802.16|1795.66|1796.48|1789.98|890
1615934400000|2021-03-16 22:40:00|1796.54|1790.04|1800.81|1794.31|1801.8|1795.3|1796.54|1790.04|918
1615934700000|2021-03-16 22:45:00|1800.83|1794.33|1794.35|1787.85|1800.98|1794.48|1794.35|1787.85|813
1615935000000|2021-03-16 22:50:00|1794.32|1787.82|1793.94|1787.44|1795.35|1788.85|1790.69|1784.19|929
1615935300000|2021-03-16 22:55:00|1793.89|1787.39|1791.81|1785.31|1794.16|1787.66|1791.36|1784.86|901
1615935600000|2021-03-16 23:00:00|1791.77|1785.27|1788.19|1781.69|1792.14|1785.64|1787.82|1781.32|925
1615935900000|2021-03-16 23:05:00|1788.21|1781.71|1797.63|1791.13|1797.71|1791.21|1787.72|1781.22|928
1615936200000|2021-03-16 23:10:00|1797.64|1791.14|1799.34|1792.84|1799.93|1793.43|1796.7|1790.2|849
1615936500000|2021-03-16 23:15:00|1799.27|1792.77|1799.48|1792.98|1802.09|1795.59|1799.12|1792.62|761
1615936800000|2021-03-16 23:20:00|1799.5|1793|1800.6|1794.1|1801.7|1795.2|1799.48|1792.98|841
1615937100000|2021-03-16 23:25:00|1800.58|1794.08|1798.69|1792.19|1801.65|1795.15|1797.73|1791.23|839
1615937400000|2021-03-16 23:30:00|1798.68|1792.18|1796.2|1789.7|1798.91|1792.41|1791.92|1785.42|904
1615937700000|2021-03-16 23:35:00|1796.19|1789.69|1797.37|1790.87|1797.58|1791.08|1794.93|1788.43|760
1615938000000|2021-03-16 23:40:00|1797.38|1790.88|1798.17|1791.67|1800.36|1793.86|1796.71|1790.21|742
1615938300000|2021-03-16 23:45:00|1798.18|1791.68|1796.92|1790.42|1798.18|1791.68|1794.93|1788.43|893
1615938600000|2021-03-16 23:50:00|1796.83|1790.33|1804.08|1797.58|1804.16|1797.66|1796.32|1789.82|821
1615938900000|2021-03-16 23:55:00|1804.07|1797.57|1809.15|1802.65|1811.5|1805|1803.76|1797.26|933
1615939200000|2021-03-17 00:00:00|1809.17|1802.67|1808.76|1802.26|1815.47|1808.97|1808.68|1802.18|1014
1615939500000|2021-03-17 00:05:00|1808.79|1802.29|1802.42|1795.92|1810.55|1804.05|1801.21|1794.71|928
1615939800000|2021-03-17 00:10:00|1802.44|1795.94|1794.98|1788.48|1803|1796.5|1794.02|1787.52|927
1615940100000|2021-03-17 00:15:00|1795|1788.5|1793.39|1786.89|1797.55|1791.05|1793.29|1786.79|932
1615940400000|2021-03-17 00:20:00|1793.4|1786.9|1785.26|1778.76|1794.52|1788.02|1784.7|1778.2|944
1615940700000|2021-03-17 00:25:00|1785.31|1778.81|1780.69|1774.19|1787.2|1780.7|1780.6|1774.1|955
1615941000000|2021-03-17 00:30:00|1780.66|1774.16|1785.55|1779.05|1789.04|1782.54|1780.37|1773.87|1007
1615941300000|2021-03-17 00:35:00|1785.51|1779.01|1786.27|1779.77|1788.22|1781.72|1782.37|1775.87|898
1615941600000|2021-03-17 00:40:00|1786.28|1779.78|1784.08|1777.58|1787.68|1781.18|1781.92|1775.42|994
1615941900000|2021-03-17 00:45:00|1784.2|1777.7|1782.13|1775.63|1785.16|1778.66|1776.21|1769.71|930
1615942200000|2021-03-17 00:50:00|1782.14|1775.64|1780.6|1774.1|1783.25|1776.75|1780.16|1773.66|860
1615942500000|2021-03-17 00:55:00|1780.58|1774.08|1787.45|1780.95|1787.62|1781.12|1780.58|1774.08|918
1615942800000|2021-03-17 01:00:00|1787.44|1780.94|1785.37|1778.87|1787.64|1781.14|1783.16|1776.66|903
1615943100000|2021-03-17 01:05:00|1785.38|1778.88|1787.56|1781.06|1788.79|1782.29|1785.37|1778.87|872
1615943400000|2021-03-17 01:10:00|1787.57|1781.07|1787.28|1780.78|1789.25|1782.75|1786.88|1780.38|858
1615943700000|2021-03-17 01:15:00|1787.33|1780.83|1780.79|1774.29|1787.33|1780.83|1778.18|1771.68|951
1615944000000|2021-03-17 01:20:00|1780.86|1774.36|1786.28|1779.78|1787.35|1780.85|1780.75|1774.25|944
1615944300000|2021-03-17 01:25:00|1786.33|1779.83|1789.57|1783.07|1790.06|1783.56|1785.72|1779.22|890
1615944600000|2021-03-17 01:30:00|1789.55|1783.05|1787.68|1781.18|1790.59|1784.09|1786.33|1779.83|855
1615944900000|2021-03-17 01:35:00|1787.69|1781.19|1783.09|1776.59|1788.51|1782.01|1782.96|1776.46|821
1615945200000|2021-03-17 01:40:00|1783.08|1776.58|1785.12|1778.62|1786.97|1780.47|1783.08|1776.58|956
1615945500000|2021-03-17 01:45:00|1785.1|1778.6|1787.02|1780.52|1789.3|1782.8|1784.81|1778.31|914
1615945800000|2021-03-17 01:50:00|1787|1780.5|1787.65|1781.15|1788.54|1782.04|1786.26|1779.76|865
1615946100000|2021-03-17 01:55:00|1787.6|1781.1|1788.66|1782.16|1788.8|1782.3|1787.02|1780.52|977
1615946400000|2021-03-17 02:00:00|1788.67|1782.17|1782.42|1775.92|1789.79|1783.29|1782.41|1775.91|827
1615946700000|2021-03-17 02:05:00|1782.43|1775.93|1780.9|1774.4|1784.5|1778|1780.9|1774.4|882
1615947000000|2021-03-17 02:10:00|1780.88|1774.38|1781.31|1774.81|1784.07|1777.57|1780.17|1773.67|864
1615947300000|2021-03-17 02:15:00|1781.3|1774.8|1780.39|1773.89|1782.22|1775.72|1780.05|1773.55|853
1615947600000|2021-03-17 02:20:00|1780.37|1773.87|1772.69|1766.19|1780.91|1774.41|1772|1765.5|927
1615947900000|2021-03-17 02:25:00|1772.68|1766.18|1779.57|1773.07|1779.64|1773.14|1772.68|1766.18|871
1615948200000|2021-03-17 02:30:00|1779.58|1773.08|1774.84|1768.34|1781.95|1775.45|1774.07|1767.57|898
1615948500000|2021-03-17 02:35:00|1774.82|1768.32|1774.61|1768.11|1776.68|1770.18|1770.73|1764.23|1003
1615948800000|2021-03-17 02:40:00|1774.59|1768.09|1776.61|1770.11|1777.89|1771.39|1774.55|1768.05|786
1615949100000|2021-03-17 02:45:00|1776.55|1770.05|1778.08|1771.58|1778.26|1771.76|1773.52|1767.02|895
1615949400000|2021-03-17 02:50:00|1778.05|1771.55|1778.72|1772.22|1779.32|1772.82|1777.28|1770.78|848
1615949700000|2021-03-17 02:55:00|1778.73|1772.23|1778.87|1772.37|1780.76|1774.26|1778.67|1772.17|728
1615950000000|2021-03-17 03:00:00|1778.88|1772.38|1778.12|1771.62|1778.89|1772.39|1773.8|1767.3|930
1615950300000|2021-03-17 03:05:00|1777.95|1771.45|1777.11|1770.61|1781.85|1775.35|1776.63|1770.13|886
1615950600000|2021-03-17 03:10:00|1777.12|1770.62|1776.73|1770.23|1778.45|1771.95|1775.21|1768.71|840
1615950900000|2021-03-17 03:15:00|1776.75|1770.25|1777.47|1770.97|1780.33|1773.83|1776.06|1769.56|857
1615951200000|2021-03-17 03:20:00|1777.45|1770.95|1775.86|1769.36|1777.53|1771.03|1774.3|1767.8|786
1615951500000|2021-03-17 03:25:00|1775.83|1769.33|1772.6|1766.1|1775.9|1769.4|1770.17|1763.67|809
1615951800000|2021-03-17 03:30:00|1772.62|1766.12|1772.18|1765.68|1775.08|1768.58|1771.5|1765|707
1615952100000|2021-03-17 03:35:00|1772.28|1765.78|1774.17|1767.67|1774.37|1767.87|1770.52|1764.02|698
1615952400000|2021-03-17 03:40:00|1774.21|1767.71|1767.41|1760.91|1774.58|1768.08|1767.28|1760.78|812
1615952700000|2021-03-17 03:45:00|1767.39|1760.89|1771.86|1765.36|1773.18|1766.68|1767.15|1760.65|910
1615953000000|2021-03-17 03:50:00|1772.05|1765.55|1769.04|1762.54|1772.1|1765.6|1763.69|1757.19|842
1615953300000|2021-03-17 03:55:00|1769.02|1762.52|1770.88|1764.38|1772.08|1765.58|1765.5|1759|926
1615953600000|2021-03-17 04:00:00|1770.89|1764.39|1775.61|1769.11|1775.61|1769.11|1767.55|1761.05|877
1615953900000|2021-03-17 04:05:00|1775.62|1769.12|1776.79|1770.29|1779.63|1773.13|1773.56|1767.06|727
1615954200000|2021-03-17 04:10:00|1776.75|1770.25|1777.19|1770.69|1777.21|1770.71|1772.81|1766.31|795
1615954500000|2021-03-17 04:15:00|1777.23|1770.73|1775.77|1769.27|1778|1771.5|1774.03|1767.53|777
1615954800000|2021-03-17 04:20:00|1775.73|1769.23|1775.17|1768.67|1778.17|1771.67|1774.82|1768.32|702
1615955100000|2021-03-17 04:25:00|1775.5|1769|1770.02|1763.52|1775.73|1769.23|1769.95|1763.45|711
1615955400000|2021-03-17 04:30:00|1769.99|1763.49|1775.03|1768.53|1776.28|1769.78|1768.59|1762.09|884
1615955700000|2021-03-17 04:35:00|1775.16|1768.66|1774.47|1767.97|1775.55|1769.05|1771.96|1765.46|832
1615956000000|2021-03-17 04:40:00|1774.41|1767.91|1775.52|1769.02|1777.9|1771.4|1773.41|1766.91|826
1615956300000|2021-03-17 04:45:00|1775.5|1769|1774.42|1767.92|1775.57|1769.07|1772.74|1766.24|906
1615956600000|2021-03-17 04:50:00|1774.41|1767.91|1772.05|1765.55|1774.63|1768.13|1771.47|1764.97|920
1615956900000|2021-03-17 04:55:00|1772.03|1765.53|1774.78|1768.28|1780.2|1773.7|1771.57|1765.07|863
1615957200000|2021-03-17 05:00:00|1774.73|1768.23|1768.89|1762.39|1775.02|1768.52|1768.15|1761.65|921
1615957500000|2021-03-17 05:05:00|1768.87|1762.37|1773.13|1766.63|1773.46|1766.96|1767.98|1761.48|796
1615957800000|2021-03-17 05:10:00|1773.08|1766.58|1770.39|1763.89|1773.14|1766.64|1768.58|1762.08|805
1615958100000|2021-03-17 05:15:00|1770.4|1763.9|1774.6|1768.1|1777.28|1770.78|1770.4|1763.9|874
1615958400000|2021-03-17 05:20:00|1774.58|1768.08|1777.9|1771.4|1777.9|1771.4|1773.53|1767.03|780
1615958700000|2021-03-17 05:25:00|1777.96|1771.46|1778.67|1772.17|1779.5|1773|1775.64|1769.14|753
1615959000000|2021-03-17 05:30:00|1778.65|1772.15|1773.65|1767.15|1779.27|1772.77|1772.91|1766.41|891
1615959300000|2021-03-17 05:35:00|1773.6|1767.1|1772.14|1765.64|1773.89|1767.39|1771.07|1764.57|932
1615959600000|2021-03-17 05:40:00|1772.22|1765.72|1777.59|1771.09|1777.7|1771.2|1771.29|1764.79|911
1615959900000|2021-03-17 05:45:00|1777.58|1771.08|1784.24|1777.74|1784.47|1777.97|1777.15|1770.65|874
1615960200000|2021-03-17 05:50:00|1784.21|1777.71|1780.49|1773.99|1784.22|1777.72|1780.25|1773.75|848
1615960500000|2021-03-17 05:55:00|1780.51|1774.01|1782.5|1776|1783.03|1776.53|1780.3|1773.8|759
1615960800000|2021-03-17 06:00:00|1782.54|1776.04|1782.93|1776.43|1785.06|1778.56|1781.4|1774.9|894
1615961100000|2021-03-17 06:05:00|1782.92|1776.42|1779.12|1772.62|1783.79|1777.29|1778.47|1771.97|883
1615961400000|2021-03-17 06:10:00|1779.04|1772.54|1780.21|1773.71|1781.18|1774.68|1776.84|1770.34|826
1615961700000|2021-03-17 06:15:00|1780.25|1773.75|1783.71|1777.21|1783.86|1777.36|1780.22|1773.72|786
1615962000000|2021-03-17 06:20:00|1783.7|1777.2|1783.14|1776.64|1784.1|1777.6|1782.55|1776.05|742
1615962300000|2021-03-17 06:25:00|1783.13|1776.63|1785.9|1779.4|1786.38|1779.88|1782.39|1775.89|686
1615962600000|2021-03-17 06:30:00|1786.02|1779.52|1789.11|1782.61|1789.14|1782.64|1783.58|1777.08|810
1615962900000|2021-03-17 06:35:00|1789.1|1782.6|1782.7|1776.2|1789.59|1783.09|1782.7|1776.2|828
1615963200000|2021-03-17 06:40:00|1782.71|1776.21|1782.99|1776.49|1783.56|1777.06|1781.14|1774.64|790
1615963500000|2021-03-17 06:45:00|1782.98|1776.48|1785.62|1779.12|1786.81|1780.31|1782.23|1775.73|898
1615963800000|2021-03-17 06:50:00|1785.63|1779.13|1787.17|1780.67|1787.81|1781.31|1784.95|1778.45|860
1615964100000|2021-03-17 06:55:00|1787.26|1780.76|1788.37|1781.87|1790.83|1784.33|1786.14|1779.64|839
1615964400000|2021-03-17 07:00:00|1788.27|1781.77|1787.51|1781.01|1788.79|1782.29|1786.13|1779.63|860
1615964700000|2021-03-17 07:05:00|1787.37|1780.87|1785.65|1779.15|1788.02|1781.52|1785.23|1778.73|800
1615965000000|2021-03-17 07:10:00|1785.69|1779.19|1784.58|1778.08|1788.67|1782.17|1784.52|1778.02|795
1615965300000|2021-03-17 07:15:00|1784.35|1777.85|1785.94|1779.44|1788.25|1781.75|1784.1|1777.6|929
1615965600000|2021-03-17 07:20:00|1785.99|1779.49|1786.57|1780.07|1787.33|1780.83|1785.32|1778.82|740
1615965900000|2021-03-17 07:25:00|1786.6|1780.1|1786.45|1779.95|1787.72|1781.22|1785|1778.5|738
1615966200000|2021-03-17 07:30:00|1786.42|1779.92|1785.4|1778.9|1786.49|1779.99|1782.82|1776.32|683
1615966500000|2021-03-17 07:35:00|1785.91|1779.41|1786.67|1780.17|1788.56|1782.06|1782.59|1776.09|1045
1615966800000|2021-03-17 07:40:00|1786.68|1780.18|1786.82|1780.32|1787.34|1780.84|1785.18|1778.68|886
1615967100000|2021-03-17 07:45:00|1786.85|1780.35|1789.75|1783.25|1790.16|1783.66|1786.41|1779.91|856
1615967400000|2021-03-17 07:50:00|1789.77|1783.27|1788.73|1782.23|1790.08|1783.58|1786.98|1780.48|872
1615967700000|2021-03-17 07:55:00|1788.74|1782.24|1789.11|1782.61|1789.69|1783.19|1785.1|1778.6|837
1615968000000|2021-03-17 08:00:00|1789.14|1782.64|1788.5|1782|1798.04|1791.54|1787.74|1781.24|847
1615968300000|2021-03-17 08:05:00|1788.24|1781.74|1785.61|1779.11|1792.51|1786.01|1785.38|1778.88|777
1615968600000|2021-03-17 08:10:00|1785.63|1779.13|1785.14|1778.64|1786.98|1780.48|1783.99|1777.49|866
1615968900000|2021-03-17 08:15:00|1785.16|1778.66|1783.44|1776.94|1786.12|1779.62|1782.67|1776.17|891
1615969200000|2021-03-17 08:20:00|1783.29|1776.79|1787.82|1781.32|1788.76|1782.26|1780.23|1773.73|798
1615969500000|2021-03-17 08:25:00|1787.76|1781.26|1790.86|1784.36|1796.41|1789.91|1787.38|1780.88|991
1615969800000|2021-03-17 08:30:00|1790.76|1784.26|1784.92|1778.42|1791.78|1785.28|1783.08|1776.58|813
1615970100000|2021-03-17 08:35:00|1784.96|1778.46|1784.98|1778.48|1787.87|1781.37|1782.66|1776.16|861
1615970400000|2021-03-17 08:40:00|1784.97|1778.47|1788.6|1782.1|1790.6|1784.1|1784.84|1778.34|844
1615970700000|2021-03-17 08:45:00|1788.53|1782.03|1787.59|1781.09|1791.11|1784.61|1787.46|1780.96|806
1615971000000|2021-03-17 08:50:00|1787.56|1781.06|1783.44|1776.94|1788.44|1781.94|1782.46|1775.96|893
1615971300000|2021-03-17 08:55:00|1783.46|1776.96|1783.93|1777.43|1785.45|1778.95|1782.66|1776.16|675
1615971600000|2021-03-17 09:00:00|1783.95|1777.45|1780.48|1773.98|1783.95|1777.45|1780.4|1773.9|726
1615971900000|2021-03-17 09:05:00|1780.47|1773.97|1786.52|1780.02|1787.09|1780.59|1780.31|1773.81|927
1615972200000|2021-03-17 09:10:00|1786.53|1780.03|1785.82|1779.32|1787.39|1780.89|1784.69|1778.19|725
1615972500000|2021-03-17 09:15:00|1785.92|1779.42|1779.91|1773.41|1786.62|1780.12|1775.99|1769.49|868
1615972800000|2021-03-17 09:20:00|1779.99|1773.49|1779.33|1772.83|1780.43|1773.93|1777.91|1771.41|939
1615973100000|2021-03-17 09:25:00|1779.35|1772.85|1779.58|1773.08|1780.59|1774.09|1778.49|1771.99|747
1615973400000|2021-03-17 09:30:00|1779.57|1773.07|1776.63|1770.13|1780.27|1773.77|1775.38|1768.88|935
1615973700000|2021-03-17 09:35:00|1776.6|1770.1|1775.5|1769|1778.75|1772.25|1770.21|1763.71|935
1615974000000|2021-03-17 09:40:00|1775.45|1768.95|1768.64|1762.14|1777.07|1770.57|1767.88|1761.38|995
1615974300000|2021-03-17 09:45:00|1768.65|1762.15|1761.73|1755.23|1769.01|1762.51|1759.56|1753.06|928
1615974600000|2021-03-17 09:50:00|1761.67|1755.17|1764.52|1758.02|1765.67|1759.17|1760.37|1753.87|1013
1615974900000|2021-03-17 09:55:00|1764.41|1757.91|1761.51|1755.01|1764.88|1758.38|1760.29|1753.79|939
1615975200000|2021-03-17 10:00:00|1761.35|1754.85|1762.14|1755.64|1767.52|1761.02|1759.51|1753.01|931
1615975500000|2021-03-17 10:05:00|1762.15|1755.65|1766.59|1760.09|1770.54|1764.04|1761.72|1755.22|801
1615975800000|2021-03-17 10:10:00|1766.58|1760.08|1766.94|1760.44|1767.96|1761.46|1764.96|1758.46|759
1615976100000|2021-03-17 10:15:00|1767.03|1760.53|1764.02|1757.52|1767.35|1760.85|1763.56|1757.06|896
1615976400000|2021-03-17 10:20:00|1763.97|1757.47|1766.97|1760.47|1768.37|1761.87|1762.35|1755.85|877
1615976700000|2021-03-17 10:25:00|1766.98|1760.48|1771.07|1764.57|1772.93|1766.43|1766.98|1760.48|686
1615977000000|2021-03-17 10:30:00|1771.04|1764.54|1769.53|1763.03|1771.29|1764.79|1768.79|1762.29|699
1615977300000|2021-03-17 10:35:00|1769.56|1763.06|1772.11|1765.61|1772.18|1765.68|1769.56|1763.06|707
1615977600000|2021-03-17 10:40:00|1772.1|1765.6|1771.25|1764.75|1773.05|1766.55|1770.68|1764.18|646
1615977900000|2021-03-17 10:45:00|1771.22|1764.72|1769.66|1763.16|1771.46|1764.96|1768.19|1761.69|672
1615978200000|2021-03-17 10:50:00|1769.65|1763.15|1769.37|1762.87|1770.71|1764.21|1768.75|1762.25|611
1615978500000|2021-03-17 10:55:00|1769.35|1762.85|1770.91|1764.41|1771.43|1764.93|1768.13|1761.63|688
1615978800000|2021-03-17 11:00:00|1770.95|1764.45|1771.49|1764.99|1771.7|1765.2|1765.73|1759.23|777
1615979100000|2021-03-17 11:05:00|1771.47|1764.97|1767.87|1761.37|1771.5|1765|1766.02|1759.52|694
1615979400000|2021-03-17 11:10:00|1767.9|1761.4|1770.28|1763.78|1770.88|1764.38|1767.7|1761.2|775
1615979700000|2021-03-17 11:15:00|1770.33|1763.83|1761.22|1754.72|1770.39|1763.89|1761.21|1754.71|915
1615980000000|2021-03-17 11:20:00|1761.14|1754.64|1764.19|1757.69|1766.24|1759.74|1759.7|1753.2|894
1615980300000|2021-03-17 11:25:00|1764.26|1757.76|1762.11|1755.61|1764.41|1757.91|1760.74|1754.24|879
1615980600000|2021-03-17 11:30:00|1762.1|1755.6|1761.05|1754.55|1765.93|1759.43|1758.79|1752.29|906
1615980900000|2021-03-17 11:35:00|1760.91|1754.41|1767.38|1760.88|1768.43|1761.93|1760.36|1753.86|944
1615981200000|2021-03-17 11:40:00|1767.44|1760.94|1767.86|1761.36|1768.42|1761.92|1766.35|1759.85|829
1615981500000|2021-03-17 11:45:00|1767.85|1761.35|1767.61|1761.11|1770.89|1764.39|1767.61|1761.11|761
1615981800000|2021-03-17 11:50:00|1767.69|1761.19|1764.26|1757.76|1768.41|1761.91|1762.83|1756.33|818
1615982100000|2021-03-17 11:55:00|1764.25|1757.75|1762.73|1756.23|1765.07|1758.57|1758.78|1752.28|943
1615982400000|2021-03-17 12:00:00|1762.76|1756.26|1759.63|1753.13|1767.53|1761.03|1759.31|1752.81|926
1615982700000|2021-03-17 12:05:00|1759.61|1753.11|1756.97|1750.47|1761.44|1754.94|1755.86|1749.36|947
1615983000000|2021-03-17 12:10:00|1757.02|1750.52|1749.43|1742.93|1757.04|1750.54|1748.75|1742.25|651
1615983300000|2021-03-17 12:15:00|1749.41|1742.91|1755.03|1748.53|1755.52|1749.02|1746.4|1739.9|913
1615983600000|2021-03-17 12:20:00|1755.04|1748.54|1755.44|1748.94|1755.86|1749.36|1752.44|1745.94|857
1615983900000|2021-03-17 12:25:00|1755.43|1748.93|1763.09|1756.59|1763.09|1756.59|1754.45|1747.95|888
1615984200000|2021-03-17 12:30:00|1763.19|1756.69|1766.78|1760.28|1767.02|1760.52|1762.42|1755.92|979
1615984500000|2021-03-17 12:35:00|1766.85|1760.35|1768.41|1761.91|1770.13|1763.63|1765.1|1758.6|960
1615984800000|2021-03-17 12:40:00|1768.37|1761.87|1766.38|1759.88|1769.35|1762.85|1766.18|1759.68|847
1615985100000|2021-03-17 12:45:00|1766.36|1759.86|1768.11|1761.61|1768.19|1761.69|1766.13|1759.63|848
1615985400000|2021-03-17 12:50:00|1768.12|1761.62|1769.26|1762.76|1771.75|1765.25|1767.24|1760.74|916
1615985700000|2021-03-17 12:55:00|1769.24|1762.74|1768.39|1761.89|1769.94|1763.44|1768.35|1761.85|817
1615986000000|2021-03-17 13:00:00|1768.48|1761.98|1772.97|1766.47|1774.83|1768.33|1768.32|1761.82|871
1615986300000|2021-03-17 13:05:00|1772.92|1766.42|1773.76|1767.26|1774.76|1768.26|1772.46|1765.96|843
1615986600000|2021-03-17 13:10:00|1773.77|1767.27|1773.21|1766.71|1773.77|1767.27|1770.78|1764.28|829
1615986900000|2021-03-17 13:15:00|1773.18|1766.68|1773.63|1767.13|1774.91|1768.41|1771.62|1765.12|861
1615987200000|2021-03-17 13:20:00|1773.6|1767.1|1775.74|1769.24|1775.86|1769.36|1773.6|1767.1|662
1615987500000|2021-03-17 13:25:00|1775.76|1769.26|1775.39|1768.89|1779.04|1772.54|1774.23|1767.73|664
1615987800000|2021-03-17 13:30:00|1775.41|1768.91|1769.37|1762.87|1777.54|1771.04|1769.34|1762.84|654
1615988100000|2021-03-17 13:35:00|1769.38|1762.88|1768.93|1762.43|1772.9|1766.4|1768.42|1761.92|641
1615988400000|2021-03-17 13:40:00|1768.98|1762.48|1770.26|1763.76|1770.36|1763.86|1768.6|1762.1|644
1615988700000|2021-03-17 13:45:00|1770.3|1763.8|1767.87|1761.37|1770.54|1764.04|1764.16|1757.66|721
1615989000000|2021-03-17 13:50:00|1767.86|1761.36|1769.66|1763.16|1770.75|1764.25|1765.82|1759.32|742
1615989300000|2021-03-17 13:55:00|1769.65|1763.15|1772.76|1766.26|1776.3|1769.8|1769.65|1763.15|715
1615989600000|2021-03-17 14:00:00|1772.78|1766.28|1768.46|1761.96|1773.61|1767.11|1768.01|1761.51|782
1615989900000|2021-03-17 14:05:00|1768.44|1761.94|1765.96|1759.46|1768.44|1761.94|1764.25|1757.75|926
1615990200000|2021-03-17 14:10:00|1765.93|1759.43|1765.47|1758.97|1765.93|1759.43|1764.16|1757.66|762
1615990500000|2021-03-17 14:15:00|1765.52|1759.02|1770.45|1763.95|1770.97|1764.47|1764.57|1758.07|889
1615990800000|2021-03-17 14:20:00|1770.51|1764.01|1770.28|1763.78|1770.68|1764.18|1766.32|1759.82|869
1615991100000|2021-03-17 14:25:00|1770.29|1763.79|1768.27|1761.77|1771.16|1764.66|1767.51|1761.01|832
1615991400000|2021-03-17 14:30:00|1768.26|1761.76|1772.45|1765.95|1775.24|1768.74|1766.03|1759.53|935
1615991700000|2021-03-17 14:35:00|1772.52|1766.02|1776.3|1769.8|1778.04|1771.54|1769.01|1762.51|870
1615992000000|2021-03-17 14:40:00|1776.33|1769.83|1780.28|1773.78|1780.76|1774.26|1776.24|1769.74|816
1615992300000|2021-03-17 14:45:00|1780.17|1773.67|1780.13|1773.63|1781.4|1774.9|1779.08|1772.58|699
1615992600000|2021-03-17 14:50:00|1780.19|1773.69|1776.43|1769.93|1782.64|1776.14|1775.17|1768.67|917
1615992900000|2021-03-17 14:55:00|1776.41|1769.91|1772.25|1765.75|1777.85|1771.35|1772.25|1765.75|901
1615993200000|2021-03-17 15:00:00|1772.22|1765.72|1763.01|1756.51|1772.29|1765.79|1762.54|1756.04|886
1615993500000|2021-03-17 15:05:00|1763|1756.5|1776.03|1769.53|1776.31|1769.81|1763|1756.5|837
1615993800000|2021-03-17 15:10:00|1776.11|1769.61|1776|1769.5|1781.05|1774.55|1775.99|1769.49|932
1615994100000|2021-03-17 15:15:00|1776.07|1769.57|1778.58|1772.08|1779.57|1773.07|1775.78|1769.28|948
1615994400000|2021-03-17 15:20:00|1778.59|1772.09|1778.76|1772.26|1779.06|1772.56|1774.92|1768.42|888
1615994700000|2021-03-17 15:25:00|1778.66|1772.16|1775.55|1769.05|1778.83|1772.33|1775.36|1768.86|831
1615995000000|2021-03-17 15:30:00|1775.54|1769.04|1773.87|1767.37|1775.54|1769.04|1769.63|1763.13|1016
1615995300000|2021-03-17 15:35:00|1773.78|1767.28|1773.49|1766.99|1776.55|1770.05|1772.51|1766.01|899
1615995600000|2021-03-17 15:40:00|1773.47|1766.97|1771.81|1765.31|1774.65|1768.15|1770.56|1764.06|835
1615995900000|2021-03-17 15:45:00|1771.82|1765.32|1774.7|1768.2|1775.08|1768.58|1771.79|1765.29|756
1615996200000|2021-03-17 15:50:00|1774.71|1768.21|1777.71|1771.21|1778.12|1771.62|1774.58|1768.08|828
1615996500000|2021-03-17 15:55:00|1777.73|1771.23|1777.03|1770.53|1779.24|1772.74|1776.62|1770.12|807
1615996800000|2021-03-17 16:00:00|1777.01|1770.51|1777.05|1770.55|1777.55|1771.05|1772.3|1765.8|930
1615997100000|2021-03-17 16:05:00|1777.15|1770.65|1782.86|1776.36|1783.27|1776.77|1776.85|1770.35|865
1615997400000|2021-03-17 16:10:00|1782.81|1776.31|1781.74|1775.24|1783.1|1776.6|1780.66|1774.16|629
1615997700000|2021-03-17 16:15:00|1781.73|1775.23|1780.84|1774.34|1784.06|1777.56|1780.11|1773.61|760
1615998000000|2021-03-17 16:20:00|1780.87|1774.37|1784.71|1778.21|1786.84|1780.34|1780.86|1774.36|879
1615998300000|2021-03-17 16:25:00|1784.78|1778.28|1793.44|1786.94|1796.83|1790.33|1784.52|1778.02|994
1615998600000|2021-03-17 16:30:00|1793.47|1786.97|1789.19|1782.69|1795.58|1789.08|1789.02|1782.52|815
1615998900000|2021-03-17 16:35:00|1789.09|1782.59|1787.3|1780.8|1789.34|1782.84|1786.56|1780.06|866
1615999200000|2021-03-17 16:40:00|1787.22|1780.72|1786.16|1779.66|1787.29|1780.79|1785.09|1778.59|792
1615999500000|2021-03-17 16:45:00|1786.13|1779.63|1784.74|1778.24|1788.52|1782.02|1784.2|1777.7|875
1615999800000|2021-03-17 16:50:00|1784.75|1778.25|1786.1|1779.6|1787.05|1780.55|1784.51|1778.01|874
1616000100000|2021-03-17 16:55:00|1786.16|1779.66|1789.3|1782.8|1791.69|1785.19|1785.82|1779.32|892
1616000400000|2021-03-17 17:00:00|1789.27|1782.77|1788.36|1781.86|1791.68|1785.18|1787.89|1781.39|866
1616000700000|2021-03-17 17:05:00|1788.47|1781.97|1789.64|1783.14|1790.96|1784.46|1788.47|1781.97|733
1616001000000|2021-03-17 17:10:00|1789.63|1783.13|1789.68|1783.18|1790.22|1783.72|1788.62|1782.12|620
1616001300000|2021-03-17 17:15:00|1789.69|1783.19|1791.14|1784.64|1792.07|1785.57|1789.65|1783.15|762
1616001600000|2021-03-17 17:20:00|1791.16|1784.66|1793.86|1787.36|1795.68|1789.18|1791.16|1784.66|830
1616001900000|2021-03-17 17:25:00|1793.94|1787.44|1792.74|1786.24|1794.85|1788.35|1792.33|1785.83|726
1616002200000|2021-03-17 17:30:00|1792.75|1786.25|1790.06|1783.56|1793.6|1787.1|1787.59|1781.09|823
1616002500000|2021-03-17 17:35:00|1790.08|1783.58|1794.22|1787.72|1795.7|1789.2|1789.93|1783.43|850
1616002800000|2021-03-17 17:40:00|1794.06|1787.56|1794.51|1788.01|1797.41|1790.91|1793.77|1787.27|847
1616003100000|2021-03-17 17:45:00|1794.49|1787.99|1795.88|1789.38|1795.92|1789.42|1790.24|1783.74|961
1616003400000|2021-03-17 17:50:00|1795.91|1789.41|1792.66|1786.16|1796.03|1789.53|1792|1785.5|753
1616003700000|2021-03-17 17:55:00|1792.8|1786.3|1792.52|1786.02|1793.71|1787.21|1790.52|1784.02|782
1616004000000|2021-03-17 18:00:00|1792.59|1786.09|1803.85|1797.35|1805.22|1798.72|1792.59|1786.09|1052
1616004300000|2021-03-17 18:05:00|1803.81|1797.31|1805.57|1799.07|1805.98|1799.48|1802.08|1795.58|973
1616004600000|2021-03-17 18:10:00|1805.8|1799.3|1808.14|1801.64|1812.09|1805.59|1805.79|1799.29|975
1616004900000|2021-03-17 18:15:00|1808.17|1801.67|1812.9|1806.4|1813.46|1806.96|1807.81|1801.31|916
1616005200000|2021-03-17 18:20:00|1812.93|1806.43|1813.52|1807.02|1819.22|1812.72|1812.42|1805.92|958
1616005500000|2021-03-17 18:25:00|1813.58|1807.08|1811.21|1804.71|1814.7|1808.2|1811.08|1804.58|1003
1616005800000|2021-03-17 18:30:00|1811.26|1804.76|1809.75|1803.25|1813.26|1806.76|1807.75|1801.25|987
1616006100000|2021-03-17 18:35:00|1809.73|1803.23|1815.94|1809.44|1815.94|1809.44|1808.49|1801.99|1044
1616006400000|2021-03-17 18:40:00|1815.96|1809.46|1822.5|1816|1823.76|1817.26|1815.91|1809.41|954
1616006700000|2021-03-17 18:45:00|1822.61|1816.11|1823.22|1816.72|1829.18|1822.68|1822.38|1815.88|1006
1616007000000|2021-03-17 18:50:00|1823.21|1816.71|1824.55|1818.05|1826.29|1819.79|1822.93|1816.43|1005
1616007300000|2021-03-17 18:55:00|1824.58|1818.08|1825.49|1818.99|1827.32|1820.82|1821.6|1815.1|1022
1616007600000|2021-03-17 19:00:00|1825.52|1819.02|1832.96|1826.46|1833.14|1826.64|1825.52|1819.02|1069
1616007900000|2021-03-17 19:05:00|1832.9|1826.4|1828.92|1822.42|1835.06|1828.56|1827.83|1821.33|1030
1616008200000|2021-03-17 19:10:00|1829.02|1822.52|1830.2|1823.7|1835.7|1829.2|1824.61|1818.11|1037
1616008500000|2021-03-17 19:15:00|1830.14|1823.64|1830.41|1823.91|1836.12|1829.62|1830.14|1823.64|1014
1616008800000|2021-03-17 19:20:00|1830.4|1823.9|1828.84|1822.34|1831.23|1824.73|1827.57|1821.07|872
1616009100000|2021-03-17 19:25:00|1828.87|1822.37|1831.56|1825.06|1832.11|1825.61|1828.49|1821.99|920
1616009400000|2021-03-17 19:30:00|1831.53|1825.03|1842.08|1835.58|1842.23|1835.73|1831.53|1825.03|993
1616009700000|2021-03-17 19:35:00|1842|1835.5|1836.24|1829.74|1843.17|1836.67|1835.08|1828.58|943
1616010000000|2021-03-17 19:40:00|1836.18|1829.68|1836.43|1829.93|1840.72|1834.22|1836.02|1829.52|914
1616010300000|2021-03-17 19:45:00|1836.33|1829.83|1832.59|1826.09|1839.78|1833.28|1831.39|1824.89|974
1616010600000|2021-03-17 19:50:00|1832.7|1826.2|1830.24|1823.74|1833.54|1827.04|1829.9|1823.4|848
1616010900000|2021-03-17 19:55:00|1830.22|1823.72|1831.68|1825.18|1833.41|1826.91|1830.2|1823.7|864
1616011200000|2021-03-17 20:00:00|1831.81|1825.31|1839.47|1832.97|1840.11|1833.61|1831.81|1825.31|898
1616011500000|2021-03-17 20:05:00|1839.51|1833.01|1839.76|1833.26|1843.16|1836.66|1839.49|1832.99|826
1616011800000|2021-03-17 20:10:00|1839.71|1833.21|1839.74|1833.24|1839.84|1833.34|1837.15|1830.65|843
1616012100000|2021-03-17 20:15:00|1839.81|1833.31|1838.92|1832.42|1840.68|1834.18|1837.03|1830.53|822
1616012400000|2021-03-17 20:20:00|1838.95|1832.45|1838.93|1832.43|1840.89|1834.39|1838.91|1832.41|829
1616012700000|2021-03-17 20:25:00|1838.92|1832.42|1832.42|1825.92|1838.95|1832.45|1832.14|1825.64|782
1616013000000|2021-03-17 20:30:00|1832.43|1825.93|1832.58|1826.08|1835.13|1828.63|1831.74|1825.24|773
1616013300000|2021-03-17 20:35:00|1832.57|1826.07|1829.2|1822.7|1833.08|1826.58|1829.19|1822.69|855
1616013600000|2021-03-17 20:40:00|1829.19|1822.69|1823.98|1817.48|1829.37|1822.87|1823.53|1817.03|936
1616013900000|2021-03-17 20:45:00|1823.91|1817.41|1819.62|1813.12|1824.82|1818.32|1817.49|1810.99|835
1616014200000|2021-03-17 20:50:00|1819.59|1813.09|1820.26|1813.76|1823.48|1816.98|1818.51|1812.01|775
1616014500000|2021-03-17 20:55:00|1820.27|1813.77|1819.16|1812.66|1822.13|1815.63|1818.42|1811.92|705
1616014800000|2021-03-17 21:00:00|1819.14|1812.64|1823.89|1817.39|1825.47|1818.97|1819.05|1812.55|623
1616015100000|2021-03-17 21:05:00|1823.92|1817.42|1823.15|1816.65|1825.91|1819.41|1823.09|1816.59|556
1616015400000|2021-03-17 21:10:00|1823.16|1816.66|1825.03|1818.53|1825.25|1818.75|1823.15|1816.65|476
1616015700000|2021-03-17 21:15:00|1824.93|1818.43|1819.22|1812.72|1825.29|1818.79|1819.22|1812.72|691
1616016000000|2021-03-17 21:20:00|1819.21|1812.71|1815.67|1809.17|1819.21|1812.71|1813.69|1807.19|575
1616016300000|2021-03-17 21:25:00|1815.68|1809.18|1822.15|1815.65|1822.19|1815.69|1815.68|1809.18|393
1616016600000|2021-03-17 21:30:00|1822.14|1815.64|1828.93|1822.43|1831.28|1824.78|1821.7|1815.2|456
1616016900000|2021-03-17 21:35:00|1828.95|1822.45|1826.16|1819.66|1831.6|1825.1|1825.56|1819.06|614
1616017200000|2021-03-17 21:40:00|1826.2|1819.7|1824.96|1818.46|1828.05|1821.55|1822.79|1816.29|627
1616017500000|2021-03-17 21:45:00|1824.91|1818.41|1823.84|1817.34|1825.69|1819.19|1823.62|1817.12|476
1616017800000|2021-03-17 21:50:00|1823.6|1817.1|1824.92|1818.42|1826.13|1819.63|1823.36|1816.86|487
1616018100000|2021-03-17 21:55:00|1824.95|1818.45|1825.35|1818.85|1826.26|1819.76|1824.41|1817.91|637
1616018400000|2021-03-17 22:00:00|1825.36|1818.86|1825.67|1819.17|1828.49|1821.99|1824.53|1818.03|624
1616018700000|2021-03-17 22:05:00|1825.75|1819.25|1827.55|1821.05|1829.98|1823.48|1825.64|1819.14|636
1616019000000|2021-03-17 22:10:00|1827.59|1821.09|1830.02|1823.52|1831.13|1824.63|1826.76|1820.26|799
1616019300000|2021-03-17 22:15:00|1829.94|1823.44|1825.95|1819.45|1830.64|1824.14|1825.94|1819.44|523
1616019600000|2021-03-17 22:20:00|1825.74|1819.24|1820.48|1813.98|1825.99|1819.49|1820.2|1813.7|712
1616019900000|2021-03-17 22:25:00|1820.46|1813.96|1821.64|1815.14|1821.95|1815.45|1818.43|1811.93|715
1616020200000|2021-03-17 22:30:00|1821.6|1815.1|1822.08|1815.58|1824.6|1818.1|1821.6|1815.1|714
1616020500000|2021-03-17 22:35:00|1822.11|1815.61|1819.45|1812.95|1822.75|1816.25|1818.54|1812.04|889
1616020800000|2021-03-17 22:40:00|1819.47|1812.97|1820.59|1814.09|1820.85|1814.35|1818.87|1812.37|696
1616021100000|2021-03-17 22:45:00|1820.63|1814.13|1823.32|1816.82|1826.58|1820.08|1820.48|1813.98|889
1616021400000|2021-03-17 22:50:00|1823.29|1816.79|1824.18|1817.68|1824.22|1817.72|1822.88|1816.38|874
1616021700000|2021-03-17 22:55:00|1824.19|1817.69|1819.18|1812.68|1824.76|1818.26|1818.2|1811.7|857
1616022000000|2021-03-17 23:00:00|1819.12|1812.62|1823.73|1817.23|1824.48|1817.98|1819.09|1812.59|951
1616022300000|2021-03-17 23:05:00|1823.7|1817.2|1824.21|1817.71|1824.29|1817.79|1822.72|1816.22|823
1616022600000|2021-03-17 23:10:00|1824.17|1817.67|1821.85|1815.35|1827.93|1821.43|1821.59|1815.09|809
1616022900000|2021-03-17 23:15:00|1821.84|1815.34|1824.5|1818|1824.96|1818.46|1821.84|1815.34|666
1616023200000|2021-03-17 23:20:00|1824.49|1817.99|1823.65|1817.15|1825.01|1818.51|1822.12|1815.62|861
1616023500000|2021-03-17 23:25:00|1823.66|1817.16|1819.9|1813.4|1824.32|1817.82|1819.86|1813.36|902
1616023800000|2021-03-17 23:30:00|1819.91|1813.41|1814.08|1807.58|1820.84|1814.34|1813.62|1807.12|786
1616024100000|2021-03-17 23:35:00|1814.06|1807.56|1818.99|1812.49|1820.5|1814|1814.06|1807.56|862
1616024400000|2021-03-17 23:40:00|1818.97|1812.47|1821.44|1814.94|1821.92|1815.42|1818.94|1812.44|872
1616024700000|2021-03-17 23:45:00|1821.45|1814.95|1821.35|1814.85|1821.72|1815.22|1820.29|1813.79|912
1616025000000|2021-03-17 23:50:00|1821.38|1814.88|1822.19|1815.69|1822.91|1816.41|1821.01|1814.51|919
1616025300000|2021-03-17 23:55:00|1822.15|1815.65|1827.37|1820.87|1830.17|1823.67|1822.15|1815.65|787
1616025600000|2021-03-18 00:00:00|1827.47|1820.97|1835.64|1829.14|1842.18|1835.68|1827.42|1820.92|1064
1616025900000|2021-03-18 00:05:00|1835.72|1829.22|1835.6|1829.1|1841.03|1834.53|1834.64|1828.14|1013
1616026200000|2021-03-18 00:10:00|1835.62|1829.12|1833.87|1827.37|1837.24|1830.74|1833.4|1826.9|953
1616026500000|2021-03-18 00:15:00|1833.8|1827.3|1829.78|1823.28|1833.8|1827.3|1828.47|1821.97|859
1616026800000|2021-03-18 00:20:00|1829.79|1823.29|1820.49|1813.99|1829.79|1823.29|1814.58|1808.08|945
1616027100000|2021-03-18 00:25:00|1820.54|1814.04|1823.29|1816.79|1824.12|1817.62|1819.3|1812.8|782
1616027400000|2021-03-18 00:30:00|1823.26|1816.76|1829.69|1823.19|1830.93|1824.43|1823.21|1816.71|889
1616027700000|2021-03-18 00:35:00|1829.68|1823.18|1823.9|1817.4|1830.96|1824.46|1822.27|1815.77|857
1616028000000|2021-03-18 00:40:00|1823.91|1817.41|1826.6|1820.1|1826.99|1820.49|1821.81|1815.31|935
1616028300000|2021-03-18 00:45:00|1826.62|1820.12|1824.22|1817.72|1827.53|1821.03|1822.26|1815.76|933
1616028600000|2021-03-18 00:50:00|1824.21|1817.71|1826.66|1820.16|1827.14|1820.64|1822.99|1816.49|842
1616028900000|2021-03-18 00:55:00|1826.67|1820.17|1822.3|1815.8|1826.72|1820.22|1820.38|1813.88|859
1616029200000|2021-03-18 01:00:00|1822.28|1815.78|1828.22|1821.72|1828.41|1821.91|1822.26|1815.76|829
1616029500000|2021-03-18 01:05:00|1828.27|1821.77|1823.84|1817.34|1830.12|1823.62|1822.75|1816.25|928
1616029800000|2021-03-18 01:10:00|1823.81|1817.31|1829.25|1822.75|1830.1|1823.6|1823.81|1817.31|902
1616030100000|2021-03-18 01:15:00|1829.21|1822.71|1830.19|1823.69|1830.35|1823.85|1827.54|1821.04|743
1616030400000|2021-03-18 01:20:00|1830.23|1823.73|1830.39|1823.89|1835.56|1829.06|1829.71|1823.21|841
1616030700000|2021-03-18 01:25:00|1830.3|1823.8|1827.65|1821.15|1832.65|1826.15|1827.65|1821.15|858
1616031000000|2021-03-18 01:30:00|1827.63|1821.13|1830.17|1823.67|1831.69|1825.19|1827.53|1821.03|798
1616031300000|2021-03-18 01:35:00|1830.18|1823.68|1830.33|1823.83|1831.17|1824.67|1828.81|1822.31|778
1616031600000|2021-03-18 01:40:00|1830.3|1823.8|1829.77|1823.27|1832.98|1826.48|1829.59|1823.09|766
1616031900000|2021-03-18 01:45:00|1829.78|1823.28|1825.31|1818.81|1829.79|1823.29|1825.31|1818.81|772
1616032200000|2021-03-18 01:50:00|1825.34|1818.84|1834.62|1828.12|1835.39|1828.89|1825.24|1818.74|861
1616032500000|2021-03-18 01:55:00|1834.53|1828.03|1832.84|1826.34|1835.99|1829.49|1831.96|1825.46|813
1616032800000|2021-03-18 02:00:00|1832.91|1826.41|1835.74|1829.24|1836.14|1829.64|1832.88|1826.38|787
1616033100000|2021-03-18 02:05:00|1835.72|1829.22|1834.33|1827.83|1835.91|1829.41|1833.51|1827.01|726
1616033400000|2021-03-18 02:10:00|1834.35|1827.85|1840.88|1834.38|1841.17|1834.67|1834.35|1827.85|822
1616033700000|2021-03-18 02:15:00|1840.89|1834.39|1839.48|1832.98|1840.97|1834.47|1838.77|1832.27|876
1616034000000|2021-03-18 02:20:00|1839.68|1833.18|1838.28|1831.78|1840.25|1833.75|1838.04|1831.54|857
1616034300000|2021-03-18 02:25:00|1838.3|1831.8|1840.41|1833.91|1840.73|1834.23|1838.25|1831.75|770
1616034600000|2021-03-18 02:30:00|1840.42|1833.92|1845.27|1838.77|1849.3|1842.8|1840.37|1833.87|886
1616034900000|2021-03-18 02:35:00|1845.38|1838.88|1848.66|1842.16|1850.98|1844.48|1845.35|1838.85|916
1616035200000|2021-03-18 02:40:00|1848.67|1842.17|1848.68|1842.18|1852.81|1846.31|1846.77|1840.27|859
1616035500000|2021-03-18 02:45:00|1848.69|1842.19|1842.95|1836.45|1848.92|1842.42|1841.93|1835.43|895
1616035800000|2021-03-18 02:50:00|1843|1836.5|1846.64|1840.14|1848.61|1842.11|1842.91|1836.41|818
1616036100000|2021-03-18 02:55:00|1846.52|1840.02|1843.77|1837.27|1848.46|1841.96|1843.58|1837.08|860
1616036400000|2021-03-18 03:00:00|1843.66|1837.16|1845.11|1838.61|1845.51|1839.01|1843.53|1837.03|757
1616036700000|2021-03-18 03:05:00|1844.97|1838.47|1843.98|1837.48|1849.26|1842.76|1843.46|1836.96|833
1616037000000|2021-03-18 03:10:00|1844|1837.5|1842.52|1836.02|1844.57|1838.07|1842.23|1835.73|808
1616037300000|2021-03-18 03:15:00|1842.5|1836|1841.93|1835.43|1845.62|1839.12|1841.93|1835.43|746
1616037600000|2021-03-18 03:20:00|1841.91|1835.41|1841.14|1834.64|1843.44|1836.94|1840.23|1833.73|805
1616037900000|2021-03-18 03:25:00|1841.15|1834.65|1834.42|1827.92|1841.15|1834.65|1834.2|1827.7|887
1616038200000|2021-03-18 03:30:00|1834.45|1827.95|1838.19|1831.69|1839.12|1832.62|1834.09|1827.59|855
1616038500000|2021-03-18 03:35:00|1838.2|1831.7|1838.84|1832.34|1839.95|1833.45|1837.72|1831.22|739
1616038800000|2021-03-18 03:40:00|1838.85|1832.35|1836.96|1830.46|1839.03|1832.53|1836.96|1830.46|825
1616039100000|2021-03-18 03:45:00|1836.95|1830.45|1837.71|1831.21|1838.01|1831.51|1834.19|1827.69|784
1616039400000|2021-03-18 03:50:00|1837.72|1831.22|1838.39|1831.89|1839.26|1832.76|1836.96|1830.46|753
1616039700000|2021-03-18 03:55:00|1838.4|1831.9|1837.03|1830.53|1838.81|1832.31|1836.97|1830.47|706
1616040000000|2021-03-18 04:00:00|1837.02|1830.52|1839.32|1832.82|1840.63|1834.13|1836.96|1830.46|759
1616040300000|2021-03-18 04:05:00|1839.31|1832.81|1844.31|1837.81|1844.61|1838.11|1837.14|1830.64|794
1616040600000|2021-03-18 04:10:00|1844.33|1837.83|1840.8|1834.3|1844.7|1838.2|1840.72|1834.22|812
1616040900000|2021-03-18 04:15:00|1840.74|1834.24|1844.99|1838.49|1846.55|1840.05|1838.28|1831.78|940
1616041200000|2021-03-18 04:20:00|1844.92|1838.42|1840.39|1833.89|1845.39|1838.89|1839.97|1833.47|855
1616041500000|2021-03-18 04:25:00|1840.38|1833.88|1839.02|1832.52|1840.54|1834.04|1838.71|1832.21|790
1616041800000|2021-03-18 04:30:00|1839.05|1832.55|1831.67|1825.17|1839.15|1832.65|1831.67|1825.17|918
1616042100000|2021-03-18 04:35:00|1831.68|1825.18|1835.76|1829.26|1836.11|1829.61|1831.65|1825.15|840
1616042400000|2021-03-18 04:40:00|1835.78|1829.28|1833.14|1826.64|1836.09|1829.59|1832.87|1826.37|840
1616042700000|2021-03-18 04:45:00|1833.17|1826.67|1831.85|1825.35|1834.29|1827.79|1831.38|1824.88|966
1616043000000|2021-03-18 04:50:00|1831.86|1825.36|1832.53|1826.03|1832.96|1826.46|1830.63|1824.13|827
1616043300000|2021-03-18 04:55:00|1832.48|1825.98|1833.64|1827.14|1834.36|1827.86|1832.34|1825.84|811
1616043600000|2021-03-18 05:00:00|1833.61|1827.11|1836.24|1829.74|1836.31|1829.81|1828.69|1822.19|880
1616043900000|2021-03-18 05:05:00|1836.27|1829.77|1834.25|1827.75|1837.57|1831.07|1834.22|1827.72|866
1616044200000|2021-03-18 05:10:00|1834.29|1827.79|1835.69|1829.19|1835.81|1829.31|1831.05|1824.55|871
1616044500000|2021-03-18 05:15:00|1835.5|1829|1834.18|1827.68|1837.17|1830.67|1833.93|1827.43|831
1616044800000|2021-03-18 05:20:00|1834.1|1827.6|1835.95|1829.45|1837.35|1830.85|1833.35|1826.85|798
1616045100000|2021-03-18 05:25:00|1835.96|1829.46|1836.77|1830.27|1837.93|1831.43|1835.96|1829.46|716
1616045400000|2021-03-18 05:30:00|1836.75|1830.25|1829.56|1823.06|1837.12|1830.62|1829.5|1823|858
1616045700000|2021-03-18 05:35:00|1829.51|1823.01|1836.23|1829.73|1836.33|1829.83|1829.51|1823.01|778
1616046000000|2021-03-18 05:40:00|1836.19|1829.69|1834.38|1827.88|1836.57|1830.07|1833.37|1826.87|784
1616046300000|2021-03-18 05:45:00|1834.33|1827.83|1834.19|1827.69|1834.6|1828.1|1832.47|1825.97|713
1616046600000|2021-03-18 05:50:00|1834.17|1827.67|1835.45|1828.95|1836.14|1829.64|1834.17|1827.67|711
1616046900000|2021-03-18 05:55:00|1835.44|1828.94|1833.78|1827.28|1835.67|1829.17|1833.32|1826.82|653
1616047200000|2021-03-18 06:00:00|1833.75|1827.25|1831.43|1824.93|1834.99|1828.49|1831.41|1824.91|850
1616047500000|2021-03-18 06:05:00|1831.37|1824.87|1829.73|1823.23|1833.82|1827.32|1829.73|1823.23|840
1616047800000|2021-03-18 06:10:00|1829.83|1823.33|1826.39|1819.89|1829.83|1823.33|1823|1816.5|932
1616048100000|2021-03-18 06:15:00|1826.36|1819.86|1826.5|1820|1826.5|1820|1824.12|1817.62|914
1616048400000|2021-03-18 06:20:00|1826.56|1820.06|1828.39|1821.89|1828.63|1822.13|1826.25|1819.75|659
1616048700000|2021-03-18 06:25:00|1828.49|1821.99|1826.85|1820.35|1830.51|1824.01|1826.56|1820.06|646
1616049000000|2021-03-18 06:30:00|1826.86|1820.36|1831.56|1825.06|1832.31|1825.81|1826.61|1820.11|760
1616049300000|2021-03-18 06:35:00|1831.51|1825.01|1830.71|1824.21|1831.96|1825.46|1830|1823.5|594
1616049600000|2021-03-18 06:40:00|1830.73|1824.23|1830.64|1824.14|1832.38|1825.88|1830.13|1823.63|727
1616049900000|2021-03-18 06:45:00|1830.66|1824.16|1831.81|1825.31|1833.45|1826.95|1830.19|1823.69|700
1616050200000|2021-03-18 06:50:00|1831.83|1825.33|1832.24|1825.74|1832.62|1826.12|1831.68|1825.18|684
1616050500000|2021-03-18 06:55:00|1832.15|1825.65|1832.27|1825.77|1836.86|1830.36|1831.92|1825.42|875
1616050800000|2021-03-18 07:00:00|1832.29|1825.79|1829.82|1823.32|1832.81|1826.31|1828.17|1821.67|834
1616051100000|2021-03-18 07:05:00|1829.83|1823.33|1826.98|1820.48|1829.87|1823.37|1826.09|1819.59|796
1616051400000|2021-03-18 07:10:00|1826.93|1820.43|1829.48|1822.98|1830.5|1824|1826.82|1820.32|746
1616051700000|2021-03-18 07:15:00|1829.46|1822.96|1825.55|1819.05|1829.48|1822.98|1825.49|1818.99|842
1616052000000|2021-03-18 07:20:00|1825.59|1819.09|1822.75|1816.25|1828.51|1822.01|1822.71|1816.21|911
1616052300000|2021-03-18 07:25:00|1822.73|1816.23|1824.36|1817.86|1824.48|1817.98|1818.5|1812|937
1616052600000|2021-03-18 07:30:00|1824.39|1817.89|1822.37|1815.87|1824.49|1817.99|1820.37|1813.87|897
1616052900000|2021-03-18 07:35:00|1822.38|1815.88|1819.39|1812.89|1823.98|1817.48|1816.07|1809.57|1002
1616053200000|2021-03-18 07:40:00|1819.46|1812.96|1813.58|1807.08|1819.84|1813.34|1812.64|1806.14|877
1616053500000|2021-03-18 07:45:00|1813.6|1807.1|1818.01|1811.51|1818.08|1811.58|1813.6|1807.1|806
1616053800000|2021-03-18 07:50:00|1818.02|1811.52|1818.81|1812.31|1819.65|1813.15|1817.61|1811.11|701
1616054100000|2021-03-18 07:55:00|1818.77|1812.27|1818.46|1811.96|1818.87|1812.37|1816.95|1810.45|629
1616054400000|2021-03-18 08:00:00|1818.5|1812|1818.41|1811.91|1821.8|1815.3|1818.41|1811.91|760
1616054700000|2021-03-18 08:05:00|1818.48|1811.98|1820.35|1813.85|1821.58|1815.08|1817|1810.5|747
1616055000000|2021-03-18 08:10:00|1820.36|1813.86|1822.53|1816.03|1822.98|1816.48|1820.33|1813.83|610
1616055300000|2021-03-18 08:15:00|1822.54|1816.04|1819.39|1812.89|1823.14|1816.64|1819.39|1812.89|468
1616055600000|2021-03-18 08:20:00|1819.29|1812.79|1824.27|1817.77|1824.55|1818.05|1815.13|1808.63|881
1616055900000|2021-03-18 08:25:00|1824.4|1817.9|1818.75|1812.25|1824.48|1817.98|1818.65|1812.15|919
1616056200000|2021-03-18 08:30:00|1818.8|1812.3|1820.52|1814.02|1820.76|1814.26|1818.74|1812.24|756
1616056500000|2021-03-18 08:35:00|1820.53|1814.03|1818.71|1812.21|1821.89|1815.39|1817.62|1811.12|656
1616056800000|2021-03-18 08:40:00|1818.72|1812.22|1817.29|1810.79|1818.99|1812.49|1813.44|1806.94|714
1616057100000|2021-03-18 08:45:00|1817.24|1810.74|1811.52|1805.02|1817.83|1811.33|1809.74|1803.24|837
1616057400000|2021-03-18 08:50:00|1811.6|1805.1|1809.64|1803.14|1813.05|1806.55|1807.9|1801.4|880
1616057700000|2021-03-18 08:55:00|1809.6|1803.1|1808.54|1802.04|1809.6|1803.1|1807.86|1801.36|788
1616058000000|2021-03-18 09:00:00|1808.55|1802.05|1811.96|1805.46|1813.04|1806.54|1807.42|1800.92|701
1616058300000|2021-03-18 09:05:00|1812.16|1805.66|1810.49|1803.99|1813.37|1806.87|1809.53|1803.03|521
1616058600000|2021-03-18 09:10:00|1810.47|1803.97|1812.57|1806.07|1812.62|1806.12|1810.44|1803.94|527
1616058900000|2021-03-18 09:15:00|1812.55|1806.05|1815.57|1809.07|1815.64|1809.14|1810.38|1803.88|644
1616059200000|2021-03-18 09:20:00|1815.54|1809.04|1816.41|1809.91|1821.25|1814.75|1815.54|1809.04|866
1616059500000|2021-03-18 09:25:00|1816.43|1809.93|1814.56|1808.06|1816.45|1809.95|1814.31|1807.81|817
1616059800000|2021-03-18 09:30:00|1814.57|1808.07|1817.2|1810.7|1818.83|1812.33|1814.37|1807.87|755
1616060100000|2021-03-18 09:35:00|1817.23|1810.73|1819.79|1813.29|1820.14|1813.64|1816.02|1809.52|697
1616060400000|2021-03-18 09:40:00|1819.67|1813.17|1819.29|1812.79|1820.65|1814.15|1818.48|1811.98|686
1616060700000|2021-03-18 09:45:00|1819.3|1812.8|1817.55|1811.05|1819.62|1813.12|1816.35|1809.85|780
1616061000000|2021-03-18 09:50:00|1817.57|1811.07|1818.75|1812.25|1819.45|1812.95|1816.66|1810.16|766
1616061300000|2021-03-18 09:55:00|1818.77|1812.27|1816.18|1809.68|1818.77|1812.27|1815.49|1808.99|772
1616061600000|2021-03-18 10:00:00|1816.25|1809.75|1815.83|1809.33|1816.56|1810.06|1814.57|1808.07|574
1616061900000|2021-03-18 10:05:00|1815.88|1809.38|1822.99|1816.49|1823.09|1816.59|1815.61|1809.11|660
1616062200000|2021-03-18 10:10:00|1823.04|1816.54|1821.53|1815.03|1823.36|1816.86|1821.15|1814.65|558
1616062500000|2021-03-18 10:15:00|1821.56|1815.06|1819|1812.5|1821.56|1815.06|1818.65|1812.15|610
1616062800000|2021-03-18 10:20:00|1819.09|1812.59|1815.4|1808.9|1819.21|1812.71|1814.23|1807.73|762
1616063100000|2021-03-18 10:25:00|1815.37|1808.87|1815.66|1809.16|1816.13|1809.63|1814.3|1807.8|684
1616063400000|2021-03-18 10:30:00|1815.68|1809.18|1821.83|1815.33|1821.96|1815.46|1815.17|1808.67|716
1616063700000|2021-03-18 10:35:00|1821.84|1815.34|1818.64|1812.14|1821.85|1815.35|1818.15|1811.65|650
1616064000000|2021-03-18 10:40:00|1818.76|1812.26|1821.4|1814.9|1821.87|1815.37|1818.65|1812.15|710
1616064300000|2021-03-18 10:45:00|1821.45|1814.95|1819.07|1812.57|1821.57|1815.07|1817.28|1810.78|756
1616064600000|2021-03-18 10:50:00|1819.08|1812.58|1821.38|1814.88|1822.23|1815.73|1818.62|1812.12|537
1616064900000|2021-03-18 10:55:00|1821.4|1814.9|1823.32|1816.82|1824.41|1817.91|1821.4|1814.9|587
1616065200000|2021-03-18 11:00:00|1823.37|1816.87|1818.41|1811.91|1823.37|1816.87|1818.38|1811.88|722
1616065500000|2021-03-18 11:05:00|1818.5|1812|1817.85|1811.35|1819.62|1813.12|1816.99|1810.49|687
1616065800000|2021-03-18 11:10:00|1817.86|1811.36|1817.24|1810.74|1818.1|1811.6|1816.66|1810.16|579
1616066100000|2021-03-18 11:15:00|1817.23|1810.73|1812.81|1806.31|1817.25|1810.75|1811.7|1805.2|848
1616066400000|2021-03-18 11:20:00|1812.85|1806.35|1810.77|1804.27|1812.88|1806.38|1809.17|1802.67|758
1616066700000|2021-03-18 11:25:00|1810.75|1804.25|1810.81|1804.31|1812.11|1805.61|1810.47|1803.97|738
1616067000000|2021-03-18 11:30:00|1810.83|1804.33|1804.71|1798.21|1810.95|1804.45|1804.09|1797.59|680
1616067300000|2021-03-18 11:35:00|1804.74|1798.24|1804.59|1798.09|1807.8|1801.3|1803.36|1796.86|875
1616067600000|2021-03-18 11:40:00|1804.58|1798.08|1803.27|1796.77|1804.58|1798.08|1802.63|1796.13|713
1616067900000|2021-03-18 11:45:00|1803.33|1796.83|1804.78|1798.28|1808.27|1801.77|1803.19|1796.69|762
1616068200000|2021-03-18 11:50:00|1804.85|1798.35|1800.2|1793.7|1804.87|1798.37|1795.85|1789.35|960
1616068500000|2021-03-18 11:55:00|1800.21|1793.71|1803.12|1796.62|1803.54|1797.04|1798.48|1791.98|797
1616068800000|2021-03-18 12:00:00|1803.1|1796.6|1797.38|1790.88|1803.1|1796.6|1795.19|1788.69|891
1616069100000|2021-03-18 12:05:00|1797.4|1790.9|1794.16|1787.66|1797.46|1790.96|1791.44|1784.94|886
1616069400000|2021-03-18 12:10:00|1794.13|1787.63|1790.45|1783.95|1795.69|1789.19|1788.87|1782.37|928
1616069700000|2021-03-18 12:15:00|1790.51|1784.01|1791.77|1785.27|1794.08|1787.58|1785.91|1779.41|923
1616070000000|2021-03-18 12:20:00|1791.61|1785.11|1792.3|1785.8|1796.3|1789.8|1791.21|1784.71|916
1616070300000|2021-03-18 12:25:00|1792.31|1785.81|1796.27|1789.77|1796.6|1790.1|1792.31|1785.81|955
1616070600000|2021-03-18 12:30:00|1796.37|1789.87|1795.15|1788.65|1796.45|1789.95|1790.87|1784.37|870
1616070900000|2021-03-18 12:35:00|1795.12|1788.62|1796.31|1789.81|1802.47|1795.97|1793.35|1786.85|898
1616071200000|2021-03-18 12:40:00|1796.24|1789.74|1796.41|1789.91|1796.47|1789.97|1794.34|1787.84|712
1616071500000|2021-03-18 12:45:00|1796.51|1790.01|1799.16|1792.66|1799.64|1793.14|1795.14|1788.64|750
1616071800000|2021-03-18 12:50:00|1799.15|1792.65|1801.4|1794.9|1801.57|1795.07|1798.22|1791.72|693
1616072100000|2021-03-18 12:55:00|1801.32|1794.82|1800.55|1794.05|1801.98|1795.48|1799.46|1792.96|741
1616072400000|2021-03-18 13:00:00|1800.56|1794.06|1799.59|1793.09|1800.56|1794.06|1798.32|1791.82|904
1616072700000|2021-03-18 13:05:00|1799.62|1793.12|1800.84|1794.34|1802.64|1796.14|1799.57|1793.07|832
1616073000000|2021-03-18 13:10:00|1800.83|1794.33|1800.86|1794.36|1801.29|1794.79|1798.91|1792.41|807
1616073300000|2021-03-18 13:15:00|1800.69|1794.19|1800.95|1794.45|1802.61|1796.11|1794.89|1788.39|855
1616073600000|2021-03-18 13:20:00|1800.91|1794.41|1803.26|1796.76|1804|1797.5|1799.67|1793.17|797
1616073900000|2021-03-18 13:25:00|1803.17|1796.67|1802.35|1795.85|1803.85|1797.35|1801.2|1794.7|780
1616074200000|2021-03-18 13:30:00|1802.3|1795.8|1797.8|1791.3|1802.3|1795.8|1797.73|1791.23|614
1616074500000|2021-03-18 13:35:00|1797.81|1791.31|1797.45|1790.95|1798.21|1791.71|1796.22|1789.72|632
1616074800000|2021-03-18 13:40:00|1797.42|1790.92|1799.59|1793.09|1800.77|1794.27|1796.42|1789.92|679
1616075100000|2021-03-18 13:45:00|1799.57|1793.07|1793.18|1786.68|1799.57|1793.07|1792.14|1785.64|665
1616075400000|2021-03-18 13:50:00|1793.39|1786.89|1793.71|1787.21|1794.69|1788.19|1791.66|1785.16|674
1616075700000|2021-03-18 13:55:00|1793.68|1787.18|1794.24|1787.74|1796.05|1789.55|1793.38|1786.88|659
1616076000000|2021-03-18 14:00:00|1794.26|1787.76|1797.95|1791.45|1798.85|1792.35|1790.04|1783.54|874
1616076300000|2021-03-18 14:05:00|1797.84|1791.34|1798.36|1791.86|1802.78|1796.28|1797.84|1791.34|850
1616076600000|2021-03-18 14:10:00|1798.38|1791.88|1791.89|1785.39|1798.38|1791.88|1788.11|1781.61|893
1616076900000|2021-03-18 14:15:00|1791.92|1785.42|1789.16|1782.66|1791.92|1785.42|1785.96|1779.46|1000
1616077200000|2021-03-18 14:20:00|1789.26|1782.76|1789.32|1782.82|1789.52|1783.02|1787.32|1780.82|810
1616077500000|2021-03-18 14:25:00|1789.24|1782.74|1795.38|1788.88|1795.49|1788.99|1789.24|1782.74|828
1616077800000|2021-03-18 14:30:00|1795.35|1788.85|1790.09|1783.59|1795.35|1788.85|1788.26|1781.76|841
1616078100000|2021-03-18 14:35:00|1790.14|1783.64|1799.35|1792.85|1799.67|1793.17|1788.88|1782.38|876
1616078400000|2021-03-18 14:40:00|1799.22|1792.72|1794.87|1788.37|1799.74|1793.24|1793.55|1787.05|766
1616078700000|2021-03-18 14:45:00|1794.95|1788.45|1792|1785.5|1795.24|1788.74|1791.89|1785.39|820
1616079000000|2021-03-18 14:50:00|1791.98|1785.48|1793.73|1787.23|1794.12|1787.62|1788.51|1782.01|857
1616079300000|2021-03-18 14:55:00|1793.74|1787.24|1794.14|1787.64|1797.6|1791.1|1792.9|1786.4|836
1616079600000|2021-03-18 15:00:00|1794.13|1787.63|1796.84|1790.34|1796.91|1790.41|1789.32|1782.82|894
1616079900000|2021-03-18 15:05:00|1796.81|1790.31|1798.66|1792.16|1800.41|1793.91|1796.14|1789.64|818
1616080200000|2021-03-18 15:10:00|1798.67|1792.17|1799.77|1793.27|1800.25|1793.75|1797.63|1791.13|656
1616080500000|2021-03-18 15:15:00|1799.76|1793.26|1799.14|1792.64|1799.87|1793.37|1797.19|1790.69|706
1616080800000|2021-03-18 15:20:00|1799.15|1792.65|1805.75|1799.25|1805.76|1799.26|1798.93|1792.43|855
1616081100000|2021-03-18 15:25:00|1805.71|1799.21|1802.34|1795.84|1805.71|1799.21|1802.03|1795.53|755
1616081400000|2021-03-18 15:30:00|1802.32|1795.82|1809.3|1802.8|1810.11|1803.61|1802.32|1795.82|834
1616081700000|2021-03-18 15:35:00|1809.2|1802.7|1812.59|1806.09|1814.94|1808.44|1807.56|1801.06|982
1616082000000|2021-03-18 15:40:00|1812.66|1806.16|1820.1|1813.6|1820.12|1813.62|1812.43|1805.93|892
1616082300000|2021-03-18 15:45:00|1820.08|1813.58|1825.62|1819.12|1829.23|1822.73|1820.07|1813.57|1045
1616082600000|2021-03-18 15:50:00|1825.61|1819.11|1822.91|1816.41|1829.21|1822.71|1822.91|1816.41|942
1616082900000|2021-03-18 15:55:00|1822.96|1816.46|1825.09|1818.59|1825.27|1818.77|1821.71|1815.21|955
1616083200000|2021-03-18 16:00:00|1825.19|1818.69|1830.42|1823.92|1834.54|1828.04|1825.19|1818.69|1060
1616083500000|2021-03-18 16:05:00|1830.43|1823.93|1821.56|1815.06|1830.58|1824.08|1821.17|1814.67|993
1616083800000|2021-03-18 16:10:00|1821.58|1815.08|1826.09|1819.59|1827.09|1820.59|1821.45|1814.95|949
1616084100000|2021-03-18 16:15:00|1826.08|1819.58|1833.13|1826.63|1833.6|1827.1|1826.05|1819.55|985
1616084400000|2021-03-18 16:20:00|1833.17|1826.67|1832.7|1826.2|1833.33|1826.83|1830.37|1823.87|761
1616084700000|2021-03-18 16:25:00|1832.72|1826.22|1831.37|1824.87|1833.72|1827.22|1828.91|1822.41|882
1616085000000|2021-03-18 16:30:00|1831.38|1824.88|1829.78|1823.28|1831.41|1824.91|1826.95|1820.45|818
1616085300000|2021-03-18 16:35:00|1829.76|1823.26|1831.66|1825.16|1834.89|1828.39|1829.71|1823.21|880
1616085600000|2021-03-18 16:40:00|1831.65|1825.15|1827.21|1820.71|1831.66|1825.16|1825.6|1819.1|962
1616085900000|2021-03-18 16:45:00|1827.24|1820.74|1828.2|1821.7|1828.45|1821.95|1826.68|1820.18|818
1616086200000|2021-03-18 16:50:00|1828.11|1821.61|1822.35|1815.85|1829.01|1822.51|1821.83|1815.33|906
1616086500000|2021-03-18 16:55:00|1822.36|1815.86|1813.74|1807.24|1822.76|1816.26|1812.68|1806.18|1003
1616086800000|2021-03-18 17:00:00|1813.72|1807.22|1819.77|1813.27|1820.54|1814.04|1813.14|1806.64|965
1616087100000|2021-03-18 17:05:00|1819.74|1813.24|1820.18|1813.68|1821.43|1814.93|1818.78|1812.28|833
1616087400000|2021-03-18 17:10:00|1820.19|1813.69|1822.15|1815.65|1822.21|1815.71|1819.33|1812.83|861
1616087700000|2021-03-18 17:15:00|1822.21|1815.71|1820.86|1814.36|1822.28|1815.78|1820.01|1813.51|800
1616088000000|2021-03-18 17:20:00|1820.85|1814.35|1821.57|1815.07|1821.67|1815.17|1819.85|1813.35|785
1616088300000|2021-03-18 17:25:00|1821.6|1815.1|1821.62|1815.12|1821.88|1815.38|1819.36|1812.86|804
1616088600000|2021-03-18 17:30:00|1821.63|1815.13|1818.59|1812.09|1821.65|1815.15|1817.26|1810.76|711
1616088900000|2021-03-18 17:35:00|1818.61|1812.11|1819.56|1813.06|1819.56|1813.06|1815.29|1808.79|784
1616089200000|2021-03-18 17:40:00|1819.55|1813.05|1821.69|1815.19|1822.03|1815.53|1818.12|1811.62|877
1616089500000|2021-03-18 17:45:00|1821.73|1815.23|1820.28|1813.78|1821.77|1815.27|1815.35|1808.85|787
1616089800000|2021-03-18 17:50:00|1820.34|1813.84|1821.57|1815.07|1824.88|1818.38|1820.09|1813.59|883
1616090100000|2021-03-18 17:55:00|1821.47|1814.97|1820.16|1813.66|1822.55|1816.05|1820.16|1813.66|759
1616090400000|2021-03-18 18:00:00|1820.18|1813.68|1824.71|1818.21|1826.37|1819.87|1820.09|1813.59|883
1616090700000|2021-03-18 18:05:00|1824.7|1818.2|1821.68|1815.18|1825.64|1819.14|1821.67|1815.17|732
1616091000000|2021-03-18 18:10:00|1821.69|1815.19|1815.19|1808.69|1822.99|1816.49|1814.71|1808.21|921
1616091300000|2021-03-18 18:15:00|1815.23|1808.73|1816.18|1809.68|1817.71|1811.21|1812.33|1805.83|892
1616091600000|2021-03-18 18:20:00|1816.12|1809.62|1813.53|1807.03|1816.3|1809.8|1812.24|1805.74|759
1616091900000|2021-03-18 18:25:00|1813.52|1807.02|1807.6|1801.1|1814.91|1808.41|1804.49|1797.99|855
1616092200000|2021-03-18 18:30:00|1807.51|1801.01|1806.65|1800.15|1812.07|1805.57|1806.65|1800.15|942
1616092500000|2021-03-18 18:35:00|1806.6|1800.1|1810.13|1803.63|1810.44|1803.94|1805.85|1799.35|868
1616092800000|2021-03-18 18:40:00|1810.08|1803.58|1801.9|1795.4|1811.25|1804.75|1799.88|1793.38|948
1616093100000|2021-03-18 18:45:00|1801.65|1795.15|1800.15|1793.65|1801.91|1795.41|1798.47|1791.97|811
1616093400000|2021-03-18 18:50:00|1800.22|1793.72|1798.22|1791.72|1800.22|1793.72|1793.16|1786.66|667
1616093700000|2021-03-18 18:55:00|1798.25|1791.75|1796.76|1790.26|1800.27|1793.77|1794.97|1788.47|710
1616094000000|2021-03-18 19:00:00|1796.9|1790.4|1795.4|1788.9|1796.98|1790.48|1792.96|1786.46|846
1616094300000|2021-03-18 19:05:00|1795.1|1788.6|1799.17|1792.67|1799.27|1792.77|1793.51|1787.01|670
1616094600000|2021-03-18 19:10:00|1799.08|1792.58|1791.53|1785.03|1799.13|1792.63|1791.53|1785.03|935
1616094900000|2021-03-18 19:15:00|1791.52|1785.02|1786.98|1780.48|1791.52|1785.02|1786.07|1779.57|1039
1616095200000|2021-03-18 19:20:00|1786.88|1780.38|1792.04|1785.54|1793.3|1786.8|1786.28|1779.78|892
1616095500000|2021-03-18 19:25:00|1792.09|1785.59|1789.65|1783.15|1792.38|1785.88|1786.46|1779.96|893
1616095800000|2021-03-18 19:30:00|1789.58|1783.08|1787.11|1780.61|1789.61|1783.11|1786.13|1779.63|887
1616096100000|2021-03-18 19:35:00|1787.14|1780.64|1783.04|1776.54|1787.14|1780.64|1777.02|1770.52|932
1616096400000|2021-03-18 19:40:00|1783.06|1776.56|1785.02|1778.52|1788.82|1782.32|1782.98|1776.48|839
1616096700000|2021-03-18 19:45:00|1785.03|1778.53|1774.12|1767.62|1785.51|1779.01|1773.96|1767.46|828
1616097000000|2021-03-18 19:50:00|1774.19|1767.69|1768.6|1762.1|1775.59|1769.09|1762.93|1756.43|1057
1616097300000|2021-03-18 19:55:00|1768.73|1762.23|1771.49|1764.99|1773.57|1767.07|1768.71|1762.21|933
1616097600000|2021-03-18 20:00:00|1771.53|1765.03|1777.34|1770.84|1779.54|1773.04|1765.67|1759.17|998
1616097900000|2021-03-18 20:05:00|1777.48|1770.98|1779.74|1773.24|1781.26|1774.76|1772.77|1766.27|921
1616098200000|2021-03-18 20:10:00|1779.73|1773.23|1780.44|1773.94|1780.48|1773.98|1777.34|1770.84|847
1616098500000|2021-03-18 20:15:00|1780.33|1773.83|1778.99|1772.49|1780.54|1774.04|1773.72|1767.22|947
1616098800000|2021-03-18 20:20:00|1778.96|1772.46|1778.33|1771.83|1780.6|1774.1|1776.82|1770.32|869
1616099100000|2021-03-18 20:25:00|1778.37|1771.87|1781.21|1774.71|1781.68|1775.18|1778.01|1771.51|677
1616099400000|2021-03-18 20:30:00|1781.18|1774.68|1782.08|1775.58|1783.22|1776.72|1778.09|1771.59|803
1616099700000|2021-03-18 20:35:00|1782.07|1775.57|1781.83|1775.33|1783.04|1776.54|1781.44|1774.94|701
1616100000000|2021-03-18 20:40:00|1781.85|1775.35|1777.76|1771.26|1782.59|1776.09|1777.19|1770.69|782
1616100300000|2021-03-18 20:45:00|1777.78|1771.28|1777.98|1771.48|1778.26|1771.76|1775.17|1768.67|717
1616100600000|2021-03-18 20:50:00|1778.35|1771.85|1779.14|1772.64|1779.67|1773.17|1775.84|1769.34|785
1616100900000|2021-03-18 20:55:00|1779.17|1772.67|1776.91|1770.41|1779.55|1773.05|1776.9|1770.4|601
1616101200000|2021-03-18 21:00:00|1776.89|1770.39|1779.75|1773.25|1780.83|1774.33|1774.32|1767.82|549
1616101500000|2021-03-18 21:05:00|1779.78|1773.28|1784.07|1777.57|1784.32|1777.82|1779.69|1773.19|510
1616101800000|2021-03-18 21:10:00|1784.29|1777.79|1781.61|1775.11|1784.29|1777.79|1781.61|1775.11|423
1616102100000|2021-03-18 21:15:00|1781.69|1775.19|1781.61|1775.11|1782.51|1776.01|1781.27|1774.77|390
1616102400000|2021-03-18 21:20:00|1781.62|1775.12|1783.05|1776.55|1783.37|1776.87|1781.61|1775.11|519
1616102700000|2021-03-18 21:25:00|1783.06|1776.56|1782.84|1776.34|1783.28|1776.78|1782.08|1775.58|527
1616103000000|2021-03-18 21:30:00|1782.86|1776.36|1785.16|1778.66|1785.21|1778.71|1781.98|1775.48|356
1616103300000|2021-03-18 21:35:00|1785.18|1778.68|1783.56|1777.06|1785.76|1779.26|1782.34|1775.84|428
1616103600000|2021-03-18 21:40:00|1783.57|1777.07|1784.44|1777.94|1785.77|1779.27|1783.42|1776.92|453
1616103900000|2021-03-18 21:45:00|1784.4|1777.9|1788.51|1782.01|1791.58|1785.08|1784.29|1777.79|733
1616104200000|2021-03-18 21:50:00|1788.62|1782.12|1784.39|1777.89|1788.81|1782.31|1783.53|1777.03|629
1616104500000|2021-03-18 21:55:00|1784.41|1777.91|1785.69|1779.19|1786.43|1779.93|1783|1776.5|500
1616104800000|2021-03-18 22:00:00|1785.7|1779.2|1789.24|1782.74|1789.31|1782.81|1784.98|1778.48|418
1616105100000|2021-03-18 22:05:00|1789.29|1782.79|1787.68|1781.18|1790.27|1783.77|1787.41|1780.91|432
1616105400000|2021-03-18 22:10:00|1787.69|1781.19|1788.39|1781.89|1788.4|1781.9|1786.67|1780.17|441
1616105700000|2021-03-18 22:15:00|1788.4|1781.9|1782.4|1775.9|1788.83|1782.33|1782.38|1775.88|609
1616106000000|2021-03-18 22:20:00|1782.24|1775.74|1791.33|1784.83|1794.01|1787.51|1782.05|1775.55|881
1616106300000|2021-03-18 22:25:00|1791.28|1784.78|1790.39|1783.89|1791.33|1784.83|1788.03|1781.53|873
1616106600000|2021-03-18 22:30:00|1790.37|1783.87|1792.98|1786.48|1798.43|1791.93|1790|1783.5|863
1616106900000|2021-03-18 22:35:00|1792.97|1786.47|1792.49|1785.99|1793.51|1787.01|1790.75|1784.25|792
1616107200000|2021-03-18 22:40:00|1792.45|1785.95|1792.78|1786.28|1793|1786.5|1791.74|1785.24|656
1616107500000|2021-03-18 22:45:00|1792.77|1786.27|1788.14|1781.64|1792.98|1786.48|1787.28|1780.78|822
1616107800000|2021-03-18 22:50:00|1788.13|1781.63|1788.95|1782.45|1789.56|1783.06|1786.41|1779.91|687
1616108100000|2021-03-18 22:55:00|1789.07|1782.57|1783.01|1776.51|1789.07|1782.57|1782.94|1776.44|757
1616108400000|2021-03-18 23:00:00|1782.98|1776.48|1790.35|1783.85|1790.51|1784.01|1782.98|1776.48|634
1616108700000|2021-03-18 23:05:00|1790.65|1784.15|1785.6|1779.1|1791.1|1784.6|1785.58|1779.08|646
1616109000000|2021-03-18 23:10:00|1785.59|1779.09|1785.37|1778.87|1787.19|1780.69|1783.07|1776.57|784
1616109300000|2021-03-18 23:15:00|1785.36|1778.86|1787.59|1781.09|1789.58|1783.08|1785.05|1778.55|633
1616109600000|2021-03-18 23:20:00|1787.68|1781.18|1788.71|1782.21|1789.05|1782.55|1786.4|1779.9|693
1616109900000|2021-03-18 23:25:00|1788.7|1782.2|1786.1|1779.6|1789.76|1783.26|1781.44|1774.94|870
1616110200000|2021-03-18 23:30:00|1786.16|1779.66|1791.36|1784.86|1791.39|1784.89|1785.28|1778.78|713
1616110500000|2021-03-18 23:35:00|1791.31|1784.81|1790.54|1784.04|1794.74|1788.24|1790.36|1783.86|846
1616110800000|2021-03-18 23:40:00|1790.52|1784.02|1784.16|1777.66|1790.52|1784.02|1783.99|1777.49|775
1616111100000|2021-03-18 23:45:00|1784.09|1777.59|1786.24|1779.74|1786.32|1779.82|1780.86|1774.36|824
1616111400000|2021-03-18 23:50:00|1786.25|1779.75|1780.2|1773.7|1786.25|1779.75|1779.24|1772.74|763
1616111700000|2021-03-18 23:55:00|1780.23|1773.73|1779.23|1772.73|1781.14|1774.64|1778.89|1772.39|662
1616112000000|2021-03-19 00:00:00|1779.27|1772.77|1776.97|1770.47|1780.61|1774.11|1770.31|1763.81|885
1616112300000|2021-03-19 00:05:00|1777.09|1770.59|1768.44|1761.94|1777.51|1771.01|1768.18|1761.68|887
1616112600000|2021-03-19 00:10:00|1768.97|1762.47|1763.57|1757.07|1769.68|1763.18|1762.96|1756.46|876
1616112900000|2021-03-19 00:15:00|1763.58|1757.08|1743.29|1736.79|1764.03|1757.53|1743.01|1736.51|1009
1616113200000|2021-03-19 00:20:00|1743.32|1736.82|1743.71|1737.21|1746.07|1739.57|1737.86|1731.36|1044
1616113500000|2021-03-19 00:25:00|1743.69|1737.19|1747.81|1741.31|1750.11|1743.61|1743.43|1736.93|900
1616113800000|2021-03-19 00:30:00|1747.85|1741.35|1758.66|1752.16|1759.62|1753.12|1744.54|1738.04|1000
1616114100000|2021-03-19 00:35:00|1758.65|1752.15|1760.92|1754.42|1762.03|1755.53|1756.51|1750.01|887
1616114400000|2021-03-19 00:40:00|1760.91|1754.41|1762.97|1756.47|1763.42|1756.92|1760.83|1754.33|669
1616114700000|2021-03-19 00:45:00|1762.96|1756.46|1766.39|1759.89|1766.52|1760.02|1760.41|1753.91|695
1616115000000|2021-03-19 00:50:00|1766.41|1759.91|1765.8|1759.3|1768.01|1761.51|1765.26|1758.76|776
1616115300000|2021-03-19 00:55:00|1765.86|1759.36|1763.09|1756.59|1765.95|1759.45|1760.76|1754.26|705
1616115600000|2021-03-19 01:00:00|1763.15|1756.65|1763.99|1757.49|1763.99|1757.49|1758.31|1751.81|747
1616115900000|2021-03-19 01:05:00|1763.98|1757.48|1768.24|1761.74|1769.31|1762.81|1763.98|1757.48|813
1616116200000|2021-03-19 01:10:00|1768.26|1761.76|1768.91|1762.41|1769.34|1762.84|1765.75|1759.25|768
1616116500000|2021-03-19 01:15:00|1768.92|1762.42|1768.47|1761.97|1770|1763.5|1767.07|1760.57|721
1616116800000|2021-03-19 01:20:00|1768.34|1761.84|1770.02|1763.52|1770.37|1763.87|1767.53|1761.03|628
1616117100000|2021-03-19 01:25:00|1769.98|1763.48|1769.58|1763.08|1770.01|1763.51|1767.03|1760.53|727
1616117400000|2021-03-19 01:30:00|1769.57|1763.07|1769.99|1763.49|1770.25|1763.75|1768.08|1761.58|790
1616117700000|2021-03-19 01:35:00|1769.97|1763.47|1771.39|1764.89|1772.38|1765.88|1769.2|1762.7|697
1616118000000|2021-03-19 01:40:00|1771.38|1764.88|1778.03|1771.53|1778.35|1771.85|1770.76|1764.26|765
1616118300000|2021-03-19 01:45:00|1778.11|1771.61|1777.58|1771.08|1780.45|1773.95|1776.38|1769.88|802
1616118600000|2021-03-19 01:50:00|1777.57|1771.07|1778.84|1772.34|1779.08|1772.58|1776.33|1769.83|722
1616118900000|2021-03-19 01:55:00|1778.86|1772.36|1780.4|1773.9|1781.89|1775.39|1778.76|1772.26|725
1616119200000|2021-03-19 02:00:00|1780.39|1773.89|1777.81|1771.31|1780.73|1774.23|1777.44|1770.94|810
1616119500000|2021-03-19 02:05:00|1777.9|1771.4|1778.53|1772.03|1778.78|1772.28|1777.06|1770.56|751
1616119800000|2021-03-19 02:10:00|1778.58|1772.08|1778.93|1772.43|1779.52|1773.02|1778.19|1771.69|648
1616120100000|2021-03-19 02:15:00|1778.89|1772.39|1781.42|1774.92|1786.41|1779.91|1778.85|1772.35|834
1616120400000|2021-03-19 02:20:00|1781.41|1774.91|1782.62|1776.12|1784.02|1777.52|1780.91|1774.41|710
1616120700000|2021-03-19 02:25:00|1782.61|1776.11|1783.89|1777.39|1786.03|1779.53|1782.54|1776.04|806
1616121000000|2021-03-19 02:30:00|1783.83|1777.33|1789.4|1782.9|1789.69|1783.19|1783.71|1777.21|720
1616121300000|2021-03-19 02:35:00|1789.25|1782.75|1784.51|1778.01|1789.59|1783.09|1783.88|1777.38|769
1616121600000|2021-03-19 02:40:00|1784.52|1778.02|1782.82|1776.32|1784.75|1778.25|1781.78|1775.28|663
1616121900000|2021-03-19 02:45:00|1782.81|1776.31|1781.99|1775.49|1783.86|1777.36|1780.18|1773.68|641
1616122200000|2021-03-19 02:50:00|1781.88|1775.38|1776.14|1769.64|1781.89|1775.39|1774.86|1768.36|700
1616122500000|2021-03-19 02:55:00|1776.11|1769.61|1778.33|1771.83|1779.91|1773.41|1775.52|1769.02|681
1616122800000|2021-03-19 03:00:00|1778.34|1771.84|1779.33|1772.83|1780.99|1774.49|1777.85|1771.35|724
1616123100000|2021-03-19 03:05:00|1779.17|1772.67|1780.4|1773.9|1780.63|1774.13|1774.79|1768.29|732
1616123400000|2021-03-19 03:10:00|1780.42|1773.92|1784.46|1777.96|1784.91|1778.41|1778.85|1772.35|769
1616123700000|2021-03-19 03:15:00|1784.47|1777.97|1779.93|1773.43|1784.48|1777.98|1779.56|1773.06|655
1616124000000|2021-03-19 03:20:00|1779.91|1773.41|1779.01|1772.51|1781.41|1774.91|1778.75|1772.25|682
1616124300000|2021-03-19 03:25:00|1778.99|1772.49|1780.98|1774.48|1782.96|1776.46|1778.95|1772.45|770
1616124600000|2021-03-19 03:30:00|1780.94|1774.44|1779.35|1772.85|1781.12|1774.62|1778.75|1772.25|761
1616124900000|2021-03-19 03:35:00|1779.36|1772.86|1781.73|1775.23|1782.44|1775.94|1779.28|1772.78|754
1616125200000|2021-03-19 03:40:00|1781.76|1775.26|1782.86|1776.36|1784.18|1777.68|1781.69|1775.19|747
1616125500000|2021-03-19 03:45:00|1782.87|1776.37|1787.02|1780.52|1787.07|1780.57|1782.66|1776.16|779
1616125800000|2021-03-19 03:50:00|1787.07|1780.57|1782.12|1775.62|1787.18|1780.68|1782.1|1775.6|692
1616126100000|2021-03-19 03:55:00|1782.08|1775.58|1783.81|1777.31|1784.01|1777.51|1781.72|1775.22|606
1616126400000|2021-03-19 04:00:00|1783.78|1777.28|1784.61|1778.11|1784.89|1778.39|1781.81|1775.31|726
1616126700000|2021-03-19 04:05:00|1784.65|1778.15|1778.79|1772.29|1785.09|1778.59|1777.6|1771.1|767
1616127000000|2021-03-19 04:10:00|1778.8|1772.3|1782.04|1775.54|1783.29|1776.79|1778.7|1772.2|796
1616127300000|2021-03-19 04:15:00|1782.02|1775.52|1784.4|1777.9|1784.59|1778.09|1781.83|1775.33|717
1616127600000|2021-03-19 04:20:00|1784.42|1777.92|1783.87|1777.37|1784.87|1778.37|1782.58|1776.08|667
1616127900000|2021-03-19 04:25:00|1783.88|1777.38|1786.46|1779.96|1787.76|1781.26|1783.69|1777.19|730
1616128200000|2021-03-19 04:30:00|1786.48|1779.98|1789.55|1783.05|1789.58|1783.08|1785.7|1779.2|636
1616128500000|2021-03-19 04:35:00|1789.56|1783.06|1792.78|1786.28|1794.98|1788.48|1788.53|1782.03|863
1616128800000|2021-03-19 04:40:00|1792.81|1786.31|1789.31|1782.81|1793.13|1786.63|1786.33|1779.83|798
1616129100000|2021-03-19 04:45:00|1789.33|1782.83|1787.42|1780.92|1790.09|1783.59|1787.27|1780.77|797
1616129400000|2021-03-19 04:50:00|1787.4|1780.9|1787.16|1780.66|1789.26|1782.76|1785.99|1779.49|718
1616129700000|2021-03-19 04:55:00|1787.26|1780.76|1786.13|1779.63|1790.79|1784.29|1785.9|1779.4|649
1616130000000|2021-03-19 05:00:00|1786.01|1779.51|1789.47|1782.97|1792.25|1785.75|1786.01|1779.51|739
1616130300000|2021-03-19 05:05:00|1789.46|1782.96|1789.02|1782.52|1791.02|1784.52|1787.05|1780.55|755
1616130600000|2021-03-19 05:10:00|1789|1782.5|1789.66|1783.16|1790.45|1783.95|1786.2|1779.7|804
1616130900000|2021-03-19 05:15:00|1789.68|1783.18|1788.53|1782.03|1790.89|1784.39|1787.66|1781.16|687
1616131200000|2021-03-19 05:20:00|1788.41|1781.91|1791.58|1785.08|1794.47|1787.97|1787.91|1781.41|748
1616131500000|2021-03-19 05:25:00|1791.56|1785.06|1785.65|1779.15|1792.73|1786.23|1784.66|1778.16|852
1616131800000|2021-03-19 05:30:00|1785.51|1779.01|1787.44|1780.94|1788.94|1782.44|1785.03|1778.53|876
1616132100000|2021-03-19 05:35:00|1787.43|1780.93|1790.94|1784.44|1791.58|1785.08|1787.09|1780.59|739
1616132400000|2021-03-19 05:40:00|1790.92|1784.42|1791.36|1784.86|1792.07|1785.57|1789.9|1783.4|749
1616132700000|2021-03-19 05:45:00|1791.34|1784.84|1800.31|1793.81|1801.91|1795.41|1791.34|1784.84|846
1616133000000|2021-03-19 05:50:00|1800.32|1793.82|1806.82|1800.32|1809.03|1802.53|1800.08|1793.58|918
1616133300000|2021-03-19 05:55:00|1806.87|1800.37|1806.44|1799.94|1806.89|1800.39|1802.69|1796.19|719
1616133600000|2021-03-19 06:00:00|1806.47|1799.97|1806.98|1800.48|1812.06|1805.56|1806.47|1799.97|896
1616133900000|2021-03-19 06:05:00|1806.99|1800.49|1799.86|1793.36|1807.86|1801.36|1799.51|1793.01|862
1616134200000|2021-03-19 06:10:00|1799.84|1793.34|1799.1|1792.6|1801.69|1795.19|1798.91|1792.41|844
1616134500000|2021-03-19 06:15:00|1799.14|1792.64|1798.13|1791.63|1799.9|1793.4|1797.13|1790.63|852
1616134800000|2021-03-19 06:20:00|1798.14|1791.64|1798.97|1792.47|1799.55|1793.05|1797.74|1791.24|830
1616135100000|2021-03-19 06:25:00|1799.02|1792.52|1799.91|1793.41|1803.39|1796.89|1798.97|1792.47|855
1616135400000|2021-03-19 06:30:00|1799.9|1793.4|1800.77|1794.27|1803.06|1796.56|1799.73|1793.23|808
1616135700000|2021-03-19 06:35:00|1800.75|1794.25|1797.83|1791.33|1801.35|1794.85|1797.48|1790.98|718
1616136000000|2021-03-19 06:40:00|1797.87|1791.37|1797.02|1790.52|1798.13|1791.63|1796.81|1790.31|606
1616136300000|2021-03-19 06:45:00|1797.05|1790.55|1798.35|1791.85|1799|1792.5|1797.02|1790.52|634
1616136600000|2021-03-19 06:50:00|1798.32|1791.82|1800.16|1793.66|1800.94|1794.44|1798.28|1791.78|600
1616136900000|2021-03-19 06:55:00|1800.39|1793.89|1801.39|1794.89|1803.13|1796.63|1799.66|1793.16|636
1616137200000|2021-03-19 07:00:00|1801.33|1794.83|1803.05|1796.55|1804.54|1798.04|1801.29|1794.79|796
1616137500000|2021-03-19 07:05:00|1803.09|1796.59|1801.73|1795.23|1803.84|1797.34|1801.72|1795.22|776
1616137800000|2021-03-19 07:10:00|1801.77|1795.27|1796.29|1789.79|1802.6|1796.1|1795.35|1788.85|839
1616138100000|2021-03-19 07:15:00|1796.33|1789.83|1799.9|1793.4|1800.54|1794.04|1796.28|1789.78|755
1616138400000|2021-03-19 07:20:00|1799.94|1793.44|1800.95|1794.45|1801.7|1795.2|1799.83|1793.33|566
1616138700000|2021-03-19 07:25:00|1801.06|1794.56|1803.18|1796.68|1803.2|1796.7|1801.04|1794.54|538
1616139000000|2021-03-19 07:30:00|1803.16|1796.66|1801.01|1794.51|1804.91|1798.41|1800.67|1794.17|644
1616139300000|2021-03-19 07:35:00|1801.02|1794.52|1800.54|1794.04|1802|1795.5|1798.16|1791.66|705
1616139600000|2021-03-19 07:40:00|1800.52|1794.02|1799.34|1792.84|1801.48|1794.98|1798.77|1792.27|713
1616139900000|2021-03-19 07:45:00|1799.33|1792.83|1798.07|1791.57|1801.07|1794.57|1797.99|1791.49|706
1616140200000|2021-03-19 07:50:00|1798.08|1791.58|1798.25|1791.75|1799.59|1793.09|1797.84|1791.34|620
1616140500000|2021-03-19 07:55:00|1798.21|1791.71|1796.02|1789.52|1798.36|1791.86|1794.08|1787.58|881
1616140800000|2021-03-19 08:00:00|1795.99|1789.49|1790.97|1784.47|1799.17|1792.67|1790.97|1784.47|891
1616141100000|2021-03-19 08:05:00|1790.96|1784.46|1804.01|1797.51|1804.01|1797.51|1788.45|1781.95|938
1616141400000|2021-03-19 08:10:00|1804|1797.5|1813.44|1806.94|1817.89|1811.39|1803.96|1797.46|1054
1616141700000|2021-03-19 08:15:00|1813.43|1806.93|1807.12|1800.62|1814.3|1807.8|1803.73|1797.23|923
1616142000000|2021-03-19 08:20:00|1807.18|1800.68|1804.53|1798.03|1808.96|1802.46|1804.16|1797.66|801
1616142300000|2021-03-19 08:25:00|1804.59|1798.09|1805.64|1799.14|1806.8|1800.3|1802.79|1796.29|831
1616142600000|2021-03-19 08:30:00|1805.65|1799.15|1805.97|1799.47|1808.84|1802.34|1803.32|1796.82|901
1616142900000|2021-03-19 08:35:00|1805.93|1799.43|1805.71|1799.21|1806.05|1799.55|1804.18|1797.68|829
1616143200000|2021-03-19 08:40:00|1805.67|1799.17|1805.75|1799.25|1807.38|1800.88|1805.52|1799.02|826
1616143500000|2021-03-19 08:45:00|1805.74|1799.24|1805.63|1799.13|1810.11|1803.61|1804.97|1798.47|863
1616143800000|2021-03-19 08:50:00|1805.64|1799.14|1807.7|1801.2|1808.19|1801.69|1805.63|1799.13|776
1616144100000|2021-03-19 08:55:00|1807.69|1801.19|1810.87|1804.37|1812.54|1806.04|1807.45|1800.95|864
1616144400000|2021-03-19 09:00:00|1810.94|1804.44|1820.25|1813.75|1820.25|1813.75|1810.94|1804.44|964
1616144700000|2021-03-19 09:05:00|1820.28|1813.78|1812.92|1806.42|1820.28|1813.78|1812.62|1806.12|911
1616145000000|2021-03-19 09:10:00|1813|1806.5|1815.58|1809.08|1821.24|1814.74|1813|1806.5|883
1616145300000|2021-03-19 09:15:00|1815.63|1809.13|1812.7|1806.2|1818.52|1812.02|1811.98|1805.48|943
1616145600000|2021-03-19 09:20:00|1812.68|1806.18|1811.88|1805.38|1814.45|1807.95|1809.55|1803.05|868
1616145900000|2021-03-19 09:25:00|1811.89|1805.39|1809.64|1803.14|1812.4|1805.9|1809.59|1803.09|614
1616146200000|2021-03-19 09:30:00|1809.69|1803.19|1810.75|1804.25|1813.93|1807.43|1809.69|1803.19|817
1616146500000|2021-03-19 09:35:00|1810.72|1804.22|1808.89|1802.39|1811.43|1804.93|1808.55|1802.05|741
1616146800000|2021-03-19 09:40:00|1808.91|1802.41|1807.41|1800.91|1809.23|1802.73|1806.46|1799.96|729
1616147100000|2021-03-19 09:45:00|1807.4|1800.9|1804.83|1798.33|1807.92|1801.42|1801.54|1795.04|870
1616147400000|2021-03-19 09:50:00|1804.9|1798.4|1804.45|1797.95|1806.22|1799.72|1802.96|1796.46|765
1616147700000|2021-03-19 09:55:00|1804.47|1797.97|1804.05|1797.55|1805.22|1798.72|1804|1797.5|717
1616148000000|2021-03-19 10:00:00|1804.06|1797.56|1804.63|1798.13|1808.31|1801.81|1802.8|1796.3|830
1616148300000|2021-03-19 10:05:00|1804.49|1797.99|1808.11|1801.61|1809.07|1802.57|1804.23|1797.73|759
1616148600000|2021-03-19 10:10:00|1808.12|1801.62|1807.41|1800.91|1808.54|1802.04|1805.03|1798.53|689
1616148900000|2021-03-19 10:15:00|1807.42|1800.92|1810.15|1803.65|1810.24|1803.74|1806.56|1800.06|634
1616149200000|2021-03-19 10:20:00|1810.14|1803.64|1808.06|1801.56|1811.06|1804.56|1808.04|1801.54|708
1616149500000|2021-03-19 10:25:00|1808.05|1801.55|1808.06|1801.56|1808.11|1801.61|1806.39|1799.89|714
1616149800000|2021-03-19 10:30:00|1808.07|1801.57|1809.99|1803.49|1810.66|1804.16|1808.07|1801.57|671
1616150100000|2021-03-19 10:35:00|1809.95|1803.45|1808.38|1801.88|1809.99|1803.49|1805.95|1799.45|683
1616150400000|2021-03-19 10:40:00|1808.4|1801.9|1810.74|1804.24|1812.36|1805.86|1808.38|1801.88|688
1616150700000|2021-03-19 10:45:00|1810.72|1804.22|1809.95|1803.45|1814.03|1807.53|1809.7|1803.2|785
1616151000000|2021-03-19 10:50:00|1810.05|1803.55|1812.81|1806.31|1813.32|1806.82|1808.64|1802.14|717
1616151300000|2021-03-19 10:55:00|1812.82|1806.32|1814.99|1808.49|1817.06|1810.56|1812.7|1806.2|743
1616151600000|2021-03-19 11:00:00|1814.98|1808.48|1817.29|1810.79|1821.62|1815.12|1814.98|1808.48|730
1616151900000|2021-03-19 11:05:00|1817.21|1810.71|1814.54|1808.04|1817.54|1811.04|1814.28|1807.78|507
1616152200000|2021-03-19 11:10:00|1814.53|1808.03|1817.19|1810.69|1820.08|1813.58|1814.53|1808.03|824
1616152500000|2021-03-19 11:15:00|1817.2|1810.7|1821.45|1814.95|1824.54|1818.04|1817.14|1810.64|814
1616152800000|2021-03-19 11:20:00|1821.36|1814.86|1811.41|1804.91|1821.55|1815.05|1811.3|1804.8|803
1616153100000|2021-03-19 11:25:00|1811.48|1804.98|1816.5|1810|1816.5|1810|1809.96|1803.46|753
1616153400000|2021-03-19 11:30:00|1816.48|1809.98|1816.44|1809.94|1819.91|1813.41|1816.1|1809.6|764
1616153700000|2021-03-19 11:35:00|1816.39|1809.89|1816.31|1809.81|1818.53|1812.03|1814.4|1807.9|865
1616154000000|2021-03-19 11:40:00|1816.29|1809.79|1817.58|1811.08|1818.91|1812.41|1814.81|1808.31|861
1616154300000|2021-03-19 11:45:00|1817.6|1811.1|1814.55|1808.05|1818.5|1812|1813.37|1806.87|710
1616154600000|2021-03-19 11:50:00|1814.58|1808.08|1819.5|1813|1819.55|1813.05|1814.52|1808.02|827
1616154900000|2021-03-19 11:55:00|1819.52|1813.02|1822.58|1816.08|1822.93|1816.43|1818.86|1812.36|787
1616155200000|2021-03-19 12:00:00|1822.57|1816.07|1827.59|1821.09|1829.84|1823.34|1822.57|1816.07|970
1616155500000|2021-03-19 12:05:00|1827.63|1821.13|1827.17|1820.67|1830.05|1823.55|1826.47|1819.97|935
1616155800000|2021-03-19 12:10:00|1827.04|1820.54|1821.69|1815.19|1827.04|1820.54|1821.58|1815.08|827
1616156100000|2021-03-19 12:15:00|1821.7|1815.2|1822.59|1816.09|1824.08|1817.58|1821.59|1815.09|852
1616156400000|2021-03-19 12:20:00|1822.6|1816.1|1823.08|1816.58|1823.9|1817.4|1819.91|1813.41|816
1616156700000|2021-03-19 12:25:00|1823.07|1816.57|1823.94|1817.44|1824.09|1817.59|1822.19|1815.69|855
1616157000000|2021-03-19 12:30:00|1823.92|1817.42|1823.94|1817.44|1826.92|1820.42|1821.57|1815.07|906
1616157300000|2021-03-19 12:35:00|1824.05|1817.55|1818.01|1811.51|1825.45|1818.95|1817.81|1811.31|860
1616157600000|2021-03-19 12:40:00|1818.02|1811.52|1820.41|1813.91|1820.64|1814.14|1818.02|1811.52|765
1616157900000|2021-03-19 12:45:00|1820.53|1814.03|1814.74|1808.24|1821.31|1814.81|1813.44|1806.94|817
1616158200000|2021-03-19 12:50:00|1814.78|1808.28|1813.45|1806.95|1816.67|1810.17|1812.97|1806.47|749
1616158500000|2021-03-19 12:55:00|1813.47|1806.97|1815.88|1809.38|1816.1|1809.6|1813.47|1806.97|667
1616158800000|2021-03-19 13:00:00|1815.89|1809.39|1810.68|1804.18|1815.91|1809.41|1806.03|1799.53|859
1616159100000|2021-03-19 13:05:00|1810.66|1804.16|1807.74|1801.24|1813.21|1806.71|1807.65|1801.15|821
1616159400000|2021-03-19 13:10:00|1807.69|1801.19|1811.3|1804.8|1811.3|1804.8|1804.44|1797.94|970
1616159700000|2021-03-19 13:15:00|1811.27|1804.77|1811.46|1804.96|1814.8|1808.3|1811.02|1804.52|862
1616160000000|2021-03-19 13:20:00|1811.5|1805|1812.8|1806.3|1813.93|1807.43|1810.82|1804.32|654
1616160300000|2021-03-19 13:25:00|1812.82|1806.32|1813.68|1807.18|1814.61|1808.11|1812.82|1806.32|613
1616160600000|2021-03-19 13:30:00|1813.64|1807.14|1814.88|1808.38|1816.51|1810.01|1812.7|1806.2|650
1616160900000|2021-03-19 13:35:00|1814.93|1808.43|1812.25|1805.75|1815.46|1808.96|1812.24|1805.74|640
1616161200000|2021-03-19 13:40:00|1812.36|1805.86|1806.26|1799.76|1813.04|1806.54|1806.25|1799.75|600
1616161500000|2021-03-19 13:45:00|1806.25|1799.75|1811.98|1805.48|1813.6|1807.1|1805.54|1799.04|873
1616161800000|2021-03-19 13:50:00|1811.99|1805.49|1813.03|1806.53|1815.62|1809.12|1811.5|1805|845
1616162100000|2021-03-19 13:55:00|1813.07|1806.57|1811.5|1805|1814.02|1807.52|1810.32|1803.82|751
1616162400000|2021-03-19 14:00:00|1811.46|1804.96|1810.01|1803.51|1811.94|1805.44|1807.66|1801.16|899
1616162700000|2021-03-19 14:05:00|1809.97|1803.47|1804.44|1797.94|1810.68|1804.18|1804.29|1797.79|914
1616163000000|2021-03-19 14:10:00|1804.3|1797.8|1808.67|1802.17|1808.89|1802.39|1803.12|1796.62|900
1616163300000|2021-03-19 14:15:00|1808.68|1802.18|1811.07|1804.57|1813.62|1807.12|1807.36|1800.86|889
1616163600000|2021-03-19 14:20:00|1811.05|1804.55|1815.14|1808.64|1815.18|1808.68|1811.05|1804.55|805
1616163900000|2021-03-19 14:25:00|1815.15|1808.65|1814.75|1808.25|1817.34|1810.84|1814.58|1808.08|877
1616164200000|2021-03-19 14:30:00|1814.72|1808.22|1812.48|1805.98|1815.97|1809.47|1811.98|1805.48|840
1616164500000|2021-03-19 14:35:00|1812.49|1805.99|1820.17|1813.67|1820.19|1813.69|1812.46|1805.96|790
1616164800000|2021-03-19 14:40:00|1820.18|1813.68|1817.95|1811.45|1821.41|1814.91|1817.64|1811.14|789
1616165100000|2021-03-19 14:45:00|1817.94|1811.44|1816.96|1810.46|1819.02|1812.52|1816.18|1809.68|820
1616165400000|2021-03-19 14:50:00|1816.92|1810.42|1818.57|1812.07|1820.11|1813.61|1816.92|1810.42|752
1616165700000|2021-03-19 14:55:00|1818.56|1812.06|1821.55|1815.05|1821.65|1815.15|1818.02|1811.52|724
1616166000000|2021-03-19 15:00:00|1821.56|1815.06|1818.44|1811.94|1823.81|1817.31|1817.97|1811.47|817
1616166300000|2021-03-19 15:05:00|1818.43|1811.93|1817.01|1810.51|1818.83|1812.33|1815.59|1809.09|667
1616166600000|2021-03-19 15:10:00|1817.04|1810.54|1818.23|1811.73|1819.33|1812.83|1817.04|1810.54|730
1616166900000|2021-03-19 15:15:00|1818.24|1811.74|1818.89|1812.39|1822.22|1815.72|1818.22|1811.72|830
1616167200000|2021-03-19 15:20:00|1818.96|1812.46|1816.75|1810.25|1819.24|1812.74|1816.75|1810.25|795
1616167500000|2021-03-19 15:25:00|1816.71|1810.21|1816.56|1810.06|1821.14|1814.64|1814.79|1808.29|847
1616167800000|2021-03-19 15:30:00|1816.58|1810.08|1818.22|1811.72|1819.93|1813.43|1816.58|1810.08|891
1616168100000|2021-03-19 15:35:00|1818.25|1811.75|1822.86|1816.36|1823.06|1816.56|1818.25|1811.75|792
1616168400000|2021-03-19 15:40:00|1822.89|1816.39|1821.25|1814.75|1824.92|1818.42|1819.77|1813.27|902
1616168700000|2021-03-19 15:45:00|1821.27|1814.77|1820.31|1813.81|1823.02|1816.52|1819.94|1813.44|940
1616169000000|2021-03-19 15:50:00|1820.32|1813.82|1822.55|1816.05|1822.55|1816.05|1820.17|1813.67|855
1616169300000|2021-03-19 15:55:00|1822.58|1816.08|1825.9|1819.4|1828.23|1821.73|1822.43|1815.93|815
1616169600000|2021-03-19 16:00:00|1825.93|1819.43|1829.97|1823.47|1832.36|1825.86|1825.93|1819.43|951
1616169900000|2021-03-19 16:05:00|1829.95|1823.45|1821.79|1815.29|1829.98|1823.48|1820.11|1813.61|894
1616170200000|2021-03-19 16:10:00|1821.91|1815.41|1822.52|1816.02|1822.6|1816.1|1818.12|1811.62|839
1616170500000|2021-03-19 16:15:00|1822.51|1816.01|1831.52|1825.02|1831.56|1825.06|1821.92|1815.42|887
1616170800000|2021-03-19 16:20:00|1831.57|1825.07|1825.35|1818.85|1831.7|1825.2|1823.79|1817.29|816
1616171100000|2021-03-19 16:25:00|1825.36|1818.86|1824.37|1817.87|1826.66|1820.16|1824.01|1817.51|841
1616171400000|2021-03-19 16:30:00|1824.35|1817.85|1821.53|1815.03|1825.9|1819.4|1821.52|1815.02|754
1616171700000|2021-03-19 16:35:00|1821.54|1815.04|1818.89|1812.39|1823.06|1816.56|1818.88|1812.38|793
1616172000000|2021-03-19 16:40:00|1818.85|1812.35|1820.73|1814.23|1822.07|1815.57|1818.75|1812.25|745
1616172300000|2021-03-19 16:45:00|1820.69|1814.19|1827.04|1820.54|1827.41|1820.91|1820.66|1814.16|883
1616172600000|2021-03-19 16:50:00|1827.05|1820.55|1825.18|1818.68|1827.74|1821.24|1824.69|1818.19|788
1616172900000|2021-03-19 16:55:00|1825.2|1818.7|1826.62|1820.12|1827.19|1820.69|1824.43|1817.93|754
1616173200000|2021-03-19 17:00:00|1826.59|1820.09|1825.78|1819.28|1827.24|1820.74|1825.74|1819.24|809
1616173500000|2021-03-19 17:05:00|1825.76|1819.26|1823.23|1816.73|1826.36|1819.86|1821.74|1815.24|852
1616173800000|2021-03-19 17:10:00|1823.2|1816.7|1825.34|1818.84|1826.27|1819.77|1823.2|1816.7|766
1616174100000|2021-03-19 17:15:00|1825.32|1818.82|1824.31|1817.81|1828.05|1821.55|1824.21|1817.71|804
1616174400000|2021-03-19 17:20:00|1824.3|1817.8|1822.4|1815.9|1825.04|1818.54|1821.08|1814.58|842
1616174700000|2021-03-19 17:25:00|1822.44|1815.94|1822.75|1816.25|1823.95|1817.45|1822.07|1815.57|745
1616175000000|2021-03-19 17:30:00|1822.78|1816.28|1827.06|1820.56|1829.05|1822.55|1822.78|1816.28|788
1616175300000|2021-03-19 17:35:00|1827.09|1820.59|1823.82|1817.32|1827.69|1821.19|1823.45|1816.95|779
1616175600000|2021-03-19 17:40:00|1823.83|1817.33|1822.44|1815.94|1824.68|1818.18|1820.33|1813.83|801
1616175900000|2021-03-19 17:45:00|1822.47|1815.97|1823.02|1816.52|1824.52|1818.02|1821.77|1815.27|816
1616176200000|2021-03-19 17:50:00|1823.06|1816.56|1825.91|1819.41|1828.2|1821.7|1823.06|1816.56|888
1616176500000|2021-03-19 17:55:00|1825.93|1819.43|1825.34|1818.84|1826.7|1820.2|1824.1|1817.6|827
1616176800000|2021-03-19 18:00:00|1825.37|1818.87|1826.08|1819.58|1829.06|1822.56|1825.07|1818.57|893
1616177100000|2021-03-19 18:05:00|1826.07|1819.57|1823.39|1816.89|1827.27|1820.77|1822.85|1816.35|740
1616177400000|2021-03-19 18:10:00|1823.31|1816.81|1819.95|1813.45|1823.93|1817.43|1817.59|1811.09|848
1616177700000|2021-03-19 18:15:00|1819.97|1813.47|1818.33|1811.83|1820.01|1813.51|1816.12|1809.62|1001
1616178000000|2021-03-19 18:20:00|1818.29|1811.79|1822.63|1816.13|1823.63|1817.13|1817.09|1810.59|896
1616178300000|2021-03-19 18:25:00|1822.62|1816.12|1823.65|1817.15|1826.56|1820.06|1822.51|1816.01|852
1616178600000|2021-03-19 18:30:00|1823.71|1817.21|1827.14|1820.64|1828.15|1821.65|1823.68|1817.18|918
1616178900000|2021-03-19 18:35:00|1827.15|1820.65|1823.42|1816.92|1827.16|1820.66|1823.13|1816.63|880
1616179200000|2021-03-19 18:40:00|1823.41|1816.91|1827.7|1821.2|1828.75|1822.25|1823.35|1816.85|906
1616179500000|2021-03-19 18:45:00|1827.68|1821.18|1827.84|1821.34|1828.76|1822.26|1827.52|1821.02|775
1616179800000|2021-03-19 18:50:00|1827.79|1821.29|1826.11|1819.61|1827.96|1821.46|1824.92|1818.42|847
1616180100000|2021-03-19 18:55:00|1826.07|1819.57|1827.59|1821.09|1827.67|1821.17|1824.13|1817.63|827
1616180400000|2021-03-19 19:00:00|1827.56|1821.06|1826.29|1819.79|1830.07|1823.57|1826.28|1819.78|885
1616180700000|2021-03-19 19:05:00|1826.3|1819.8|1830.47|1823.97|1831.76|1825.26|1826.28|1819.78|870
1616181000000|2021-03-19 19:10:00|1830.51|1824.01|1828.17|1821.67|1831.03|1824.53|1826.81|1820.31|906
1616181300000|2021-03-19 19:15:00|1828.16|1821.66|1828.17|1821.67|1828.25|1821.75|1827.48|1820.98|512
1616181600000|2021-03-19 19:20:00|1828.18|1821.68|1827.96|1821.46|1828.42|1821.92|1827.43|1820.93|591
1616181900000|2021-03-19 19:25:00|1827.94|1821.44|1827.58|1821.08|1829.46|1822.96|1827.58|1821.08|666
1616182200000|2021-03-19 19:30:00|1827.6|1821.1|1826.66|1820.16|1827.75|1821.25|1825.96|1819.46|598
1616182500000|2021-03-19 19:35:00|1826.67|1820.17|1828.2|1821.7|1829.59|1823.09|1826.67|1820.17|703
1616182800000|2021-03-19 19:40:00|1828.18|1821.68|1828.9|1822.4|1830.16|1823.66|1827.24|1820.74|803
1616183100000|2021-03-19 19:45:00|1828.89|1822.39|1827.32|1820.82|1829.8|1823.3|1826.12|1819.62|781
1616183400000|2021-03-19 19:50:00|1827.29|1820.79|1830.82|1824.32|1830.9|1824.4|1827.07|1820.57|750
1616183700000|2021-03-19 19:55:00|1830.87|1824.37|1830.48|1823.98|1831.88|1825.38|1829.69|1823.19|866
1616184000000|2021-03-19 20:00:00|1830.52|1824.02|1835.45|1828.95|1837.21|1830.71|1830.43|1823.93|743
1616184300000|2021-03-19 20:05:00|1835.48|1828.98|1837.93|1831.43|1837.93|1831.43|1833.64|1827.14|742
1616184600000|2021-03-19 20:10:00|1837.91|1831.41|1840.58|1834.08|1843.64|1837.14|1837.91|1831.41|862
1616184900000|2021-03-19 20:15:00|1840.5|1834|1840.59|1834.09|1841.93|1835.43|1839.34|1832.84|879
1616185200000|2021-03-19 20:20:00|1840.51|1834.01|1837.59|1831.09|1840.87|1834.37|1836.19|1829.69|934
1616185500000|2021-03-19 20:25:00|1837.6|1831.1|1821.06|1814.56|1837.68|1831.18|1820.59|1814.09|997
1616185800000|2021-03-19 20:30:00|1821.04|1814.54|1827.44|1820.94|1828.36|1821.86|1821.04|1814.54|930
1616186100000|2021-03-19 20:35:00|1827.45|1820.95|1824.76|1818.26|1829.19|1822.69|1824.74|1818.24|712
1616186400000|2021-03-19 20:40:00|1824.77|1818.27|1818.66|1812.16|1826.27|1819.77|1816.4|1809.9|863
1616186700000|2021-03-19 20:45:00|1818.67|1812.17|1817.79|1811.29|1821.96|1815.46|1817.41|1810.91|907
1616187000000|2021-03-19 20:50:00|1817.77|1811.27|1819.51|1813.01|1819.82|1813.32|1816.21|1809.71|911
1616187300000|2021-03-19 20:55:00|1819.5|1813|1821.86|1815.36|1823.21|1816.71|1818.51|1812.01|617
1616227200000|2021-03-20 08:00:00|1830.41|1823.91|1829.66|1823.16|1833.38|1826.88|1829|1822.5|817
1616227500000|2021-03-20 08:05:00|1829.64|1823.14|1831.94|1825.44|1832.86|1826.36|1829.6|1823.1|849
1616227800000|2021-03-20 08:10:00|1832.12|1825.62|1831.48|1824.98|1832.12|1825.62|1830.23|1823.73|782
1616228100000|2021-03-20 08:15:00|1831.46|1824.96|1831.92|1825.42|1833.62|1827.12|1831.12|1824.62|792
1616228400000|2021-03-20 08:20:00|1831.98|1825.48|1833.46|1826.96|1833.6|1827.1|1830.5|1824|790
1616228700000|2021-03-20 08:25:00|1833.47|1826.97|1831.57|1825.07|1834.08|1827.58|1831.52|1825.02|581
1616229000000|2021-03-20 08:30:00|1831.52|1825.02|1829.91|1823.41|1832.73|1826.23|1829.19|1822.69|770
1616229300000|2021-03-20 08:35:00|1829.93|1823.43|1829.77|1823.27|1830.97|1824.47|1829.11|1822.61|567
1616229600000|2021-03-20 08:40:00|1829.78|1823.28|1829.63|1823.13|1830.14|1823.64|1829.01|1822.51|575
1616229900000|2021-03-20 08:45:00|1829.65|1823.15|1830.87|1824.37|1832.18|1825.68|1829.63|1823.13|494
1616230200000|2021-03-20 08:50:00|1830.88|1824.38|1833.14|1826.64|1833.72|1827.22|1830.85|1824.35|433
1616230500000|2021-03-20 08:55:00|1833.12|1826.62|1833.69|1827.19|1833.78|1827.28|1831.06|1824.56|461
1616230800000|2021-03-20 09:00:00|1833.68|1827.18|1832.17|1825.67|1834.2|1827.7|1831.19|1824.69|781
1616231100000|2021-03-20 09:05:00|1832.13|1825.63|1834.77|1828.27|1834.96|1828.46|1831.95|1825.45|789
1616231400000|2021-03-20 09:10:00|1834.82|1828.32|1834.12|1827.62|1834.97|1828.47|1833.99|1827.49|564
1616231700000|2021-03-20 09:15:00|1834.18|1827.68|1834.49|1827.99|1834.82|1828.32|1832.93|1826.43|574
1616232000000|2021-03-20 09:20:00|1834.51|1828.01|1835.67|1829.17|1835.76|1829.26|1834.49|1827.99|412
1616232300000|2021-03-20 09:25:00|1835.63|1829.13|1834.55|1828.05|1836.08|1829.58|1834.21|1827.71|493
1616232600000|2021-03-20 09:30:00|1834.57|1828.07|1836.35|1829.85|1837.65|1831.15|1834|1827.5|763
1616232900000|2021-03-20 09:35:00|1836.37|1829.87|1837.1|1830.6|1838.38|1831.88|1836.36|1829.86|638
1616233200000|2021-03-20 09:40:00|1837.14|1830.64|1835.88|1829.38|1837.51|1831.01|1835.48|1828.98|687
1616233500000|2021-03-20 09:45:00|1835.91|1829.41|1833.36|1826.86|1836.88|1830.38|1832.21|1825.71|688
1616233800000|2021-03-20 09:50:00|1833.4|1826.9|1834.18|1827.68|1834.38|1827.88|1832.92|1826.42|619
1616234100000|2021-03-20 09:55:00|1834.19|1827.69|1836.57|1830.07|1836.78|1830.28|1834.18|1827.68|561
1616234400000|2021-03-20 10:00:00|1836.58|1830.08|1836.68|1830.18|1838.61|1832.11|1835.27|1828.77|580
1616234700000|2021-03-20 10:05:00|1836.69|1830.19|1833.62|1827.12|1836.74|1830.24|1832.1|1825.6|620
1616235000000|2021-03-20 10:10:00|1833.56|1827.06|1835.42|1828.92|1835.94|1829.44|1833.49|1826.99|670
1616235300000|2021-03-20 10:15:00|1835.4|1828.9|1835|1828.5|1836.63|1830.13|1834.85|1828.35|636
1616235600000|2021-03-20 10:20:00|1835.04|1828.54|1836.29|1829.79|1836.32|1829.82|1834.13|1827.63|583
1616235900000|2021-03-20 10:25:00|1836.31|1829.81|1833.96|1827.46|1836.42|1829.92|1833.74|1827.24|607
1616236200000|2021-03-20 10:30:00|1833.95|1827.45|1834.27|1827.77|1836.39|1829.89|1833.93|1827.43|580
1616236500000|2021-03-20 10:35:00|1834.29|1827.79|1832.28|1825.78|1834.34|1827.84|1830.75|1824.25|693
1616236800000|2021-03-20 10:40:00|1832.26|1825.76|1832.92|1826.42|1833.88|1827.38|1832.11|1825.61|573
1616237100000|2021-03-20 10:45:00|1832.91|1826.41|1834.31|1827.81|1834.6|1828.1|1832.8|1826.3|630
1616237400000|2021-03-20 10:50:00|1834.41|1827.91|1839.05|1832.55|1839.05|1832.55|1833.96|1827.46|619
1616237700000|2021-03-20 10:55:00|1839.11|1832.61|1837.73|1831.23|1839.37|1832.87|1837.64|1831.14|526
1616238000000|2021-03-20 11:00:00|1837.7|1831.2|1838.43|1831.93|1839.62|1833.12|1837.69|1831.19|503
1616238300000|2021-03-20 11:05:00|1838.44|1831.94|1835.23|1828.73|1838.59|1832.09|1835.23|1828.73|510
1616238600000|2021-03-20 11:10:00|1835.26|1828.76|1835.65|1829.15|1837.91|1831.41|1835.06|1828.56|592
1616238900000|2021-03-20 11:15:00|1835.69|1829.19|1836.34|1829.84|1838.35|1831.85|1835.53|1829.03|595
1616239200000|2021-03-20 11:20:00|1836.43|1829.93|1837.12|1830.62|1837.23|1830.73|1835.07|1828.57|531
1616239500000|2021-03-20 11:25:00|1837.17|1830.67|1839.78|1833.28|1839.83|1833.33|1837.17|1830.67|590
1616239800000|2021-03-20 11:30:00|1839.79|1833.29|1838.69|1832.19|1839.96|1833.46|1837.86|1831.36|620
1616240100000|2021-03-20 11:35:00|1838.7|1832.2|1838.24|1831.74|1839.06|1832.56|1837.74|1831.24|632
1616240400000|2021-03-20 11:40:00|1838.16|1831.66|1841.14|1834.64|1842.01|1835.51|1838.13|1831.63|855
1616240700000|2021-03-20 11:45:00|1841.17|1834.67|1844.32|1837.82|1844.32|1837.82|1840.88|1834.38|637
1616241000000|2021-03-20 11:50:00|1844.31|1837.81|1842.55|1836.05|1849.08|1842.58|1842.4|1835.9|690
1616241300000|2021-03-20 11:55:00|1842.53|1836.03|1845.32|1838.82|1845.97|1839.47|1842.48|1835.98|806
1616241600000|2021-03-20 12:00:00|1845.38|1838.88|1847.21|1840.71|1847.75|1841.25|1844.26|1837.76|838
1616241900000|2021-03-20 12:05:00|1847.22|1840.72|1845.69|1839.19|1847.4|1840.9|1843.93|1837.43|556
1616242200000|2021-03-20 12:10:00|1845.62|1839.12|1846.28|1839.78|1846.87|1840.37|1845.45|1838.95|612
1616242500000|2021-03-20 12:15:00|1846.27|1839.77|1844.41|1837.91|1846.46|1839.96|1844.31|1837.81|583
1616242800000|2021-03-20 12:20:00|1844.42|1837.92|1843.72|1837.22|1844.97|1838.47|1843.62|1837.12|691
1616243100000|2021-03-20 12:25:00|1843.79|1837.29|1839.55|1833.05|1843.97|1837.47|1839.35|1832.85|692
1616243400000|2021-03-20 12:30:00|1839.49|1832.99|1842.09|1835.59|1842.38|1835.88|1839.07|1832.57|700
1616243700000|2021-03-20 12:35:00|1842.08|1835.58|1843.41|1836.91|1843.7|1837.2|1841.86|1835.36|578
1616244000000|2021-03-20 12:40:00|1843.42|1836.92|1843.18|1836.68|1843.51|1837.01|1842.88|1836.38|526
1616244300000|2021-03-20 12:45:00|1843.17|1836.67|1846.04|1839.54|1846.33|1839.83|1843.1|1836.6|708
1616244600000|2021-03-20 12:50:00|1846.03|1839.53|1846.26|1839.76|1846.55|1840.05|1846.01|1839.51|507
1616244900000|2021-03-20 12:55:00|1846.24|1839.74|1845.68|1839.18|1846.39|1839.89|1845.56|1839.06|433
1616245200000|2021-03-20 13:00:00|1845.71|1839.21|1852.85|1846.35|1852.85|1846.35|1845.71|1839.21|752
1616245500000|2021-03-20 13:05:00|1852.86|1846.36|1855.84|1849.34|1862.63|1856.13|1852.85|1846.35|856
1616245800000|2021-03-20 13:10:00|1855.83|1849.33|1859.59|1853.09|1860.83|1854.33|1855.8|1849.3|859
1616246100000|2021-03-20 13:15:00|1859.54|1853.04|1871.02|1864.52|1871.8|1865.3|1859.45|1852.95|991
1616246400000|2021-03-20 13:20:00|1870.91|1864.41|1869.19|1862.69|1871.79|1865.29|1866.88|1860.38|840
1616246700000|2021-03-20 13:25:00|1869.15|1862.65|1867.48|1860.98|1869.16|1862.66|1863.56|1857.06|920
1616247000000|2021-03-20 13:30:00|1867.46|1860.96|1864.24|1857.74|1869.58|1863.08|1864.02|1857.52|846
1616247300000|2021-03-20 13:35:00|1864.26|1857.76|1862.75|1856.25|1864.4|1857.9|1860.2|1853.7|860
1616247600000|2021-03-20 13:40:00|1862.65|1856.15|1856.39|1849.89|1862.75|1856.25|1854.91|1848.41|857
1616247900000|2021-03-20 13:45:00|1856.38|1849.88|1852.85|1846.35|1859.4|1852.9|1851.23|1844.73|830
1616248200000|2021-03-20 13:50:00|1852.89|1846.39|1847.43|1840.93|1853.58|1847.08|1846.08|1839.58|959
1616248500000|2021-03-20 13:55:00|1847.36|1840.86|1847.04|1840.54|1848.86|1842.36|1840.93|1834.43|1067
1616248800000|2021-03-20 14:00:00|1846.99|1840.49|1845.16|1838.66|1850.97|1844.47|1842.92|1836.42|953
1616249100000|2021-03-20 14:05:00|1845.21|1838.71|1843.94|1837.44|1846.14|1839.64|1842.36|1835.86|779
1616249400000|2021-03-20 14:10:00|1843.96|1837.46|1842.8|1836.3|1845.31|1838.81|1841.42|1834.92|732
1616249700000|2021-03-20 14:15:00|1842.78|1836.28|1847.42|1840.92|1847.42|1840.92|1842.43|1835.93|799
1616250000000|2021-03-20 14:20:00|1847.39|1840.89|1851.6|1845.1|1851.6|1845.1|1847.24|1840.74|669
1616250300000|2021-03-20 14:25:00|1851.73|1845.23|1849.81|1843.31|1853.88|1847.38|1848.76|1842.26|719
1616250600000|2021-03-20 14:30:00|1849.74|1843.24|1853.4|1846.9|1854.28|1847.78|1849.74|1843.24|807
1616250900000|2021-03-20 14:35:00|1853.37|1846.87|1850.37|1843.87|1854.17|1847.67|1849.65|1843.15|701
1616251200000|2021-03-20 14:40:00|1850.41|1843.91|1851.85|1845.35|1852.1|1845.6|1849.27|1842.77|819
1616251500000|2021-03-20 14:45:00|1851.89|1845.39|1853.36|1846.86|1855.97|1849.47|1851.77|1845.27|789
1616251800000|2021-03-20 14:50:00|1853.34|1846.84|1853.52|1847.02|1854.2|1847.7|1852.84|1846.34|634
1616252100000|2021-03-20 14:55:00|1853.54|1847.04|1855.11|1848.61|1855.11|1848.61|1851.46|1844.96|720
1616252400000|2021-03-20 15:00:00|1855.13|1848.63|1858.29|1851.79|1861.66|1855.16|1854.98|1848.48|888
1616252700000|2021-03-20 15:05:00|1858.32|1851.82|1858.83|1852.33|1860.42|1853.92|1857.59|1851.09|758
1616253000000|2021-03-20 15:10:00|1858.81|1852.31|1860.09|1853.59|1860.35|1853.85|1858.07|1851.57|769
1616253300000|2021-03-20 15:15:00|1860.14|1853.64|1860.07|1853.57|1862.16|1855.66|1859.4|1852.9|782
1616253600000|2021-03-20 15:20:00|1860.08|1853.58|1859.76|1853.26|1860.66|1854.16|1858.27|1851.77|708
1616253900000|2021-03-20 15:25:00|1859.79|1853.29|1859.16|1852.66|1859.79|1853.29|1854.62|1848.12|801
1616254200000|2021-03-20 15:30:00|1859.15|1852.65|1857.71|1851.21|1859.78|1853.28|1856.09|1849.59|714
1616254500000|2021-03-20 15:35:00|1857.7|1851.2|1860.35|1853.85|1861.52|1855.02|1857.67|1851.17|763
1616254800000|2021-03-20 15:40:00|1860.38|1853.88|1859.32|1852.82|1860.45|1853.95|1858.33|1851.83|741
1616255100000|2021-03-20 15:45:00|1859.33|1852.83|1857.33|1850.83|1859.35|1852.85|1855.32|1848.82|819
1616255400000|2021-03-20 15:50:00|1857.31|1850.81|1857.32|1850.82|1859.68|1853.18|1857.3|1850.8|692
1616255700000|2021-03-20 15:55:00|1857.24|1850.74|1859.24|1852.74|1859.33|1852.83|1855.27|1848.77|802
1616256000000|2021-03-20 16:00:00|1859.26|1852.76|1856.79|1850.29|1862.41|1855.91|1856.77|1850.27|864
1616256300000|2021-03-20 16:05:00|1856.7|1850.2|1854.39|1847.89|1856.7|1850.2|1850.45|1843.95|882
1616256600000|2021-03-20 16:10:00|1854.26|1847.76|1853.69|1847.19|1857.5|1851|1853.69|1847.19|861
1616256900000|2021-03-20 16:15:00|1853.64|1847.14|1853.16|1846.66|1855.94|1849.44|1851.86|1845.36|914
1616257200000|2021-03-20 16:20:00|1853.17|1846.67|1853.65|1847.15|1854.38|1847.88|1852.17|1845.67|832
1616257500000|2021-03-20 16:25:00|1853.67|1847.17|1853.16|1846.66|1854.6|1848.1|1852.75|1846.25|828
1616257800000|2021-03-20 16:30:00|1853.17|1846.67|1854.32|1847.82|1855.47|1848.97|1853.17|1846.67|822
1616258100000|2021-03-20 16:35:00|1854.36|1847.86|1853.16|1846.66|1854.45|1847.95|1851.23|1844.73|760
1616258400000|2021-03-20 16:40:00|1853.19|1846.69|1855.27|1848.77|1855.28|1848.78|1853.19|1846.69|774
1616258700000|2021-03-20 16:45:00|1855.26|1848.76|1852.44|1845.94|1855.27|1848.77|1852.44|1845.94|749
1616259000000|2021-03-20 16:50:00|1852.54|1846.04|1846.29|1839.79|1853.2|1846.7|1846.29|1839.79|785
1616259300000|2021-03-20 16:55:00|1846.3|1839.8|1847.21|1840.71|1849.09|1842.59|1844.86|1838.36|870
1616259600000|2021-03-20 17:00:00|1847.23|1840.73|1848.46|1841.96|1850.92|1844.42|1847.23|1840.73|685
1616259900000|2021-03-20 17:05:00|1848.48|1841.98|1849.48|1842.98|1850.62|1844.12|1848.43|1841.93|642
1616260200000|2021-03-20 17:10:00|1849.5|1843|1848.62|1842.12|1849.79|1843.29|1848.08|1841.58|810
1616260500000|2021-03-20 17:15:00|1848.63|1842.13|1850.05|1843.55|1850.64|1844.14|1848.63|1842.13|621
1616260800000|2021-03-20 17:20:00|1850.08|1843.58|1850.05|1843.55|1850.42|1843.92|1848.66|1842.16|740
1616261100000|2021-03-20 17:25:00|1850.08|1843.58|1850.28|1843.78|1851.6|1845.1|1849.66|1843.16|693
1616261400000|2021-03-20 17:30:00|1850.25|1843.75|1846.51|1840.01|1851.74|1845.24|1846.31|1839.81|645
1616261700000|2021-03-20 17:35:00|1846.52|1840.02|1850.15|1843.65|1850.64|1844.14|1846.52|1840.02|780
1616262000000|2021-03-20 17:40:00|1850.11|1843.61|1848.74|1842.24|1850.23|1843.73|1848.31|1841.81|505
1616262300000|2021-03-20 17:45:00|1848.75|1842.25|1849.5|1843|1851.24|1844.74|1848.69|1842.19|578
1616262600000|2021-03-20 17:50:00|1849.46|1842.96|1844.11|1837.61|1851.04|1844.54|1843.76|1837.26|664
1616262900000|2021-03-20 17:55:00|1844.13|1837.63|1848.85|1842.35|1848.86|1842.36|1844.08|1837.58|771
1616263200000|2021-03-20 18:00:00|1848.84|1842.34|1852.53|1846.03|1852.58|1846.08|1848.84|1842.34|693
1616263500000|2021-03-20 18:05:00|1852.55|1846.05|1853.01|1846.51|1853.27|1846.77|1852.08|1845.58|528
1616263800000|2021-03-20 18:10:00|1853|1846.5|1852.69|1846.19|1853.93|1847.43|1852.38|1845.88|658
1616264100000|2021-03-20 18:15:00|1852.72|1846.22|1851.44|1844.94|1853.72|1847.22|1850.61|1844.11|678
1616264400000|2021-03-20 18:20:00|1851.45|1844.95|1855.47|1848.97|1855.56|1849.06|1851.44|1844.94|706
1616264700000|2021-03-20 18:25:00|1855.43|1848.93|1852.05|1845.55|1855.47|1848.97|1851.93|1845.43|724
1616265000000|2021-03-20 18:30:00|1852.06|1845.56|1851.05|1844.55|1853.76|1847.26|1850.16|1843.66|797
1616265300000|2021-03-20 18:35:00|1851.11|1844.61|1849.43|1842.93|1852.38|1845.88|1849.06|1842.56|575
1616265600000|2021-03-20 18:40:00|1849.44|1842.94|1850.79|1844.29|1850.81|1844.31|1848.23|1841.73|642
1616265900000|2021-03-20 18:45:00|1850.77|1844.27|1850.66|1844.16|1852.72|1846.22|1850.62|1844.12|584
1616266200000|2021-03-20 18:50:00|1850.67|1844.17|1849.71|1843.21|1851.31|1844.81|1849.37|1842.87|530
1616266500000|2021-03-20 18:55:00|1849.72|1843.22|1847.53|1841.03|1849.81|1843.31|1847.33|1840.83|588
1616266800000|2021-03-20 19:00:00|1847.54|1841.04|1850.14|1843.64|1850.48|1843.98|1847.07|1840.57|813
1616267100000|2021-03-20 19:05:00|1850.12|1843.62|1852.34|1845.84|1852.54|1846.04|1850.02|1843.52|674
1616267400000|2021-03-20 19:10:00|1852.36|1845.86|1854.27|1847.77|1854.27|1847.77|1851.46|1844.96|571
1616267700000|2021-03-20 19:15:00|1854.25|1847.75|1852.43|1845.93|1854.25|1847.75|1851.03|1844.53|681
1616268000000|2021-03-20 19:20:00|1852.39|1845.89|1854.69|1848.19|1854.82|1848.32|1851.21|1844.71|568
1616268300000|2021-03-20 19:25:00|1854.72|1848.22|1853.37|1846.87|1855.02|1848.52|1852.44|1845.94|665
1616268600000|2021-03-20 19:30:00|1853.35|1846.85|1852.71|1846.21|1854.15|1847.65|1852.21|1845.71|788
1616268900000|2021-03-20 19:35:00|1852.76|1846.26|1850.6|1844.1|1852.79|1846.29|1850.43|1843.93|730
1616269200000|2021-03-20 19:40:00|1850.62|1844.12|1852.38|1845.88|1852.96|1846.46|1850.4|1843.9|828
1616269500000|2021-03-20 19:45:00|1852.41|1845.91|1850.65|1844.15|1853.33|1846.83|1850.58|1844.08|730
1616269800000|2021-03-20 19:50:00|1850.64|1844.14|1849.1|1842.6|1852.11|1845.61|1848.68|1842.18|596
1616270100000|2021-03-20 19:55:00|1849.11|1842.61|1851.27|1844.77|1851.32|1844.82|1848.3|1841.8|594
1616270400000|2021-03-20 20:00:00|1851.26|1844.76|1848.26|1841.76|1852.1|1845.6|1847.69|1841.19|812
1616270700000|2021-03-20 20:05:00|1848.27|1841.77|1844.71|1838.21|1849.41|1842.91|1844.25|1837.75|873
1616271000000|2021-03-20 20:10:00|1844.69|1838.19|1832.09|1825.59|1845.7|1839.2|1829.21|1822.71|908
1616271300000|2021-03-20 20:15:00|1832.3|1825.8|1838.1|1831.6|1838.32|1831.82|1831.84|1825.34|879
1616271600000|2021-03-20 20:20:00|1838.12|1831.62|1825.92|1819.42|1838.49|1831.99|1825.03|1818.53|933
1616271900000|2021-03-20 20:25:00|1825.94|1819.44|1828.53|1822.03|1832.05|1825.55|1825.65|1819.15|970
1616272200000|2021-03-20 20:30:00|1828.48|1821.98|1826.06|1819.56|1832.04|1825.54|1825.18|1818.68|897
1616272500000|2021-03-20 20:35:00|1825.79|1819.29|1825.08|1818.58|1830.45|1823.95|1825|1818.5|907
1616272800000|2021-03-20 20:40:00|1825.32|1818.82|1828.64|1822.14|1829.97|1823.47|1825.2|1818.7|903
1616273100000|2021-03-20 20:45:00|1828.65|1822.15|1833.05|1826.55|1833.06|1826.56|1827.42|1820.92|792
1616273400000|2021-03-20 20:50:00|1833.04|1826.54|1833.33|1826.83|1834.57|1828.07|1831.86|1825.36|749
1616273700000|2021-03-20 20:55:00|1833.34|1826.84|1831.11|1824.61|1833.34|1826.84|1831.11|1824.61|559
1616274000000|2021-03-20 21:00:00|1831.12|1824.62|1831.26|1824.76|1831.75|1825.25|1828.81|1822.31|565
1616274300000|2021-03-20 21:05:00|1831.27|1824.77|1831.94|1825.44|1832.14|1825.64|1830.97|1824.47|439
1616274600000|2021-03-20 21:10:00|1831.91|1825.41|1833.34|1826.84|1833.69|1827.19|1831.71|1825.21|394
1616274900000|2021-03-20 21:15:00|1833.35|1826.85|1833.53|1827.03|1833.76|1827.26|1832.99|1826.49|291
1616275200000|2021-03-20 21:20:00|1833.55|1827.05|1834.41|1827.91|1834.56|1828.06|1833.51|1827.01|142
1616275500000|2021-03-20 21:25:00|1834.45|1827.95|1836.88|1830.38|1836.88|1830.38|1834.41|1827.91|326
1616275800000|2021-03-20 21:30:00|1836.9|1830.4|1837.72|1831.22|1837.72|1831.22|1835.92|1829.42|334
1616276100000|2021-03-20 21:35:00|1837.74|1831.24|1836.31|1829.81|1838.08|1831.58|1835.91|1829.41|257
1616276400000|2021-03-20 21:40:00|1836.28|1829.78|1836.51|1830.01|1836.64|1830.14|1835.47|1828.97|456
1616276700000|2021-03-20 21:45:00|1836.52|1830.02|1836.16|1829.66|1836.52|1830.02|1835.25|1828.75|450
1616277000000|2021-03-20 21:50:00|1836.15|1829.65|1836.54|1830.04|1837.43|1830.93|1836.12|1829.62|402
1616277300000|2021-03-20 21:55:00|1836.55|1830.05|1837.37|1830.87|1837.5|1831|1836.55|1830.05|432
1616277600000|2021-03-20 22:00:00|1837.35|1830.85|1839.26|1832.76|1840.06|1833.56|1837.35|1830.85|388
1616277900000|2021-03-20 22:05:00|1839.25|1832.75|1841.48|1834.98|1841.76|1835.26|1838.16|1831.66|310
1616278200000|2021-03-20 22:10:00|1841.47|1834.97|1839.39|1832.89|1841.5|1835|1838.46|1831.96|439
1616278500000|2021-03-20 22:15:00|1839.37|1832.87|1838.77|1832.27|1839.4|1832.9|1837.57|1831.07|645
1616278800000|2021-03-20 22:20:00|1838.76|1832.26|1837.86|1831.36|1839.97|1833.47|1836.24|1829.74|648
1616279100000|2021-03-20 22:25:00|1837.87|1831.37|1838.36|1831.86|1839.4|1832.9|1837.18|1830.68|665
1616279400000|2021-03-20 22:30:00|1838.35|1831.85|1836.88|1830.38|1838.94|1832.44|1834.61|1828.11|612
1616279700000|2021-03-20 22:35:00|1836.87|1830.37|1835.66|1829.16|1837.46|1830.96|1834.62|1828.12|713
1616280000000|2021-03-20 22:40:00|1835.67|1829.17|1835.95|1829.45|1836.03|1829.53|1834.1|1827.6|585
1616280300000|2021-03-20 22:45:00|1835.94|1829.44|1832.28|1825.78|1835.96|1829.46|1831.28|1824.78|523
1616280600000|2021-03-20 22:50:00|1832.34|1825.84|1834.11|1827.61|1835.44|1828.94|1832.14|1825.64|530
1616280900000|2021-03-20 22:55:00|1834.02|1827.52|1831.58|1825.08|1835.49|1828.99|1831.57|1825.07|712
1616281200000|2021-03-20 23:00:00|1831.59|1825.09|1826.12|1819.62|1831.6|1825.1|1823.68|1817.18|909
1616281500000|2021-03-20 23:05:00|1826.13|1819.63|1825.29|1818.79|1826.88|1820.38|1822.58|1816.08|858
1616281800000|2021-03-20 23:10:00|1825.32|1818.82|1827.61|1821.11|1827.95|1821.45|1822.78|1816.28|802
1616282100000|2021-03-20 23:15:00|1827.54|1821.04|1827.75|1821.25|1829.27|1822.77|1826.57|1820.07|709
1616282400000|2021-03-20 23:20:00|1827.78|1821.28|1819.99|1813.49|1828.27|1821.77|1819.93|1813.43|890
1616282700000|2021-03-20 23:25:00|1820.04|1813.54|1819.52|1813.02|1821.54|1815.04|1818.92|1812.42|847
1616283000000|2021-03-20 23:30:00|1819.47|1812.97|1813.96|1807.46|1820.4|1813.9|1813.87|1807.37|731
1616283300000|2021-03-20 23:35:00|1813.87|1807.37|1820.03|1813.53|1821.12|1814.62|1813.83|1807.33|805
1616283600000|2021-03-20 23:40:00|1820.16|1813.66|1814.38|1807.88|1820.21|1813.71|1813.26|1806.76|751
1616283900000|2021-03-20 23:45:00|1814.39|1807.89|1817.58|1811.08|1818.18|1811.68|1812.54|1806.04|699
1616284200000|2021-03-20 23:50:00|1817.55|1811.05|1812.26|1805.76|1817.77|1811.27|1808.95|1802.45|806
1616284500000|2021-03-20 23:55:00|1812.14|1805.64|1808.95|1802.45|1812.22|1805.72|1805.87|1799.37|870
1616284800000|2021-03-21 00:00:00|1808.77|1802.27|1794.38|1787.88|1808.8|1802.3|1790.67|1784.17|947
1616285100000|2021-03-21 00:05:00|1794.37|1787.87|1808.86|1802.36|1810.51|1804.01|1794.17|1787.67|808
1616285400000|2021-03-21 00:10:00|1808.87|1802.37|1806.98|1800.48|1809.42|1802.92|1802.49|1795.99|746
1616285700000|2021-03-21 00:15:00|1806.96|1800.46|1814.8|1808.3|1815.93|1809.43|1806.58|1800.08|887
1616286000000|2021-03-21 00:20:00|1814.81|1808.31|1817.77|1811.27|1819.33|1812.83|1813.84|1807.34|730
1616286300000|2021-03-21 00:25:00|1817.83|1811.33|1817.04|1810.54|1817.99|1811.49|1815.69|1809.19|660
1616286600000|2021-03-21 00:30:00|1817|1810.5|1818.67|1812.17|1820.47|1813.97|1816.13|1809.63|759
1616286900000|2021-03-21 00:35:00|1818.65|1812.15|1815.72|1809.22|1818.66|1812.16|1814.14|1807.64|681
1616287200000|2021-03-21 00:40:00|1815.71|1809.21|1814.48|1807.98|1816.08|1809.58|1813.84|1807.34|594
1616287500000|2021-03-21 00:45:00|1814.47|1807.97|1815.51|1809.01|1818.04|1811.54|1814.46|1807.96|674
1616287800000|2021-03-21 00:50:00|1815.5|1809|1809.21|1802.71|1815.5|1809|1808.3|1801.8|544
1616288100000|2021-03-21 00:55:00|1809.22|1802.72|1808.61|1802.11|1809.26|1802.76|1807.5|1801|581
1616288400000|2021-03-21 01:00:00|1808.58|1802.08|1800.21|1793.71|1808.59|1802.09|1798.75|1792.25|777
1616288700000|2021-03-21 01:05:00|1800.19|1793.69|1802.95|1796.45|1804.29|1797.79|1798.37|1791.87|657
1616289000000|2021-03-21 01:10:00|1802.94|1796.44|1806.78|1800.28|1808.51|1802.01|1802.54|1796.04|559
1616289300000|2021-03-21 01:15:00|1806.77|1800.27|1809.55|1803.05|1809.55|1803.05|1805.08|1798.58|537
1616289600000|2021-03-21 01:20:00|1809.59|1803.09|1810.1|1803.6|1814.24|1807.74|1809.59|1803.09|603
1616289900000|2021-03-21 01:25:00|1810.05|1803.55|1809.78|1803.28|1811.09|1804.59|1807.67|1801.17|528
1616290200000|2021-03-21 01:30:00|1809.74|1803.24|1807.81|1801.31|1809.74|1803.24|1806.11|1799.61|491
1616290500000|2021-03-21 01:35:00|1807.82|1801.32|1806.39|1799.89|1808.19|1801.69|1805.39|1798.89|616
1616290800000|2021-03-21 01:40:00|1806.4|1799.9|1806.21|1799.71|1807.17|1800.67|1804.65|1798.15|663
1616291100000|2021-03-21 01:45:00|1806.2|1799.7|1803.83|1797.33|1806.2|1799.7|1803.38|1796.88|482
1616291400000|2021-03-21 01:50:00|1803.92|1797.42|1802.46|1795.96|1804.21|1797.71|1800.23|1793.73|563
1616291700000|2021-03-21 01:55:00|1802.47|1795.97|1804.92|1798.42|1805.6|1799.1|1800.53|1794.03|636
1616292000000|2021-03-21 02:00:00|1805|1798.5|1798.25|1791.75|1805.06|1798.56|1796.6|1790.1|741
1616292300000|2021-03-21 02:05:00|1798.24|1791.74|1798.59|1792.09|1799.48|1792.98|1797.52|1791.02|648
1616292600000|2021-03-21 02:10:00|1798.62|1792.12|1796.88|1790.38|1798.66|1792.16|1794.59|1788.09|687
1616292900000|2021-03-21 02:15:00|1796.93|1790.43|1798.06|1791.56|1799.72|1793.22|1796.52|1790.02|603
1616293200000|2021-03-21 02:20:00|1798.07|1791.57|1794.43|1787.93|1798.07|1791.57|1790.8|1784.3|685
1616293500000|2021-03-21 02:25:00|1794.44|1787.94|1789.08|1782.58|1795.38|1788.88|1787.11|1780.61|818
1616293800000|2021-03-21 02:30:00|1789.06|1782.56|1785.52|1779.02|1789.52|1783.02|1783.97|1777.47|911
1616294100000|2021-03-21 02:35:00|1785.55|1779.05|1785.25|1778.75|1789.71|1783.21|1783.63|1777.13|673
1616294400000|2021-03-21 02:40:00|1785.24|1778.74|1789.11|1782.61|1789.61|1783.11|1782.72|1776.22|738
1616294700000|2021-03-21 02:45:00|1789.02|1782.52|1780.25|1773.75|1791.78|1785.28|1779.94|1773.44|729
1616295000000|2021-03-21 02:50:00|1780.24|1773.74|1786.18|1779.68|1786.57|1780.07|1780.17|1773.67|617
1616295300000|2021-03-21 02:55:00|1786.19|1779.69|1787.06|1780.56|1790.47|1783.97|1785.83|1779.33|518
1616295600000|2021-03-21 03:00:00|1786.99|1780.49|1790.68|1784.18|1792.14|1785.64|1782.07|1775.57|726
1616295900000|2021-03-21 03:05:00|1790.69|1784.19|1791.63|1785.13|1792.01|1785.51|1790.01|1783.51|555
1616296200000|2021-03-21 03:10:00|1791.62|1785.12|1789.22|1782.72|1791.64|1785.14|1787.81|1781.31|367
1616296500000|2021-03-21 03:15:00|1789.21|1782.71|1787.23|1780.73|1789.97|1783.47|1786.93|1780.43|428
1616296800000|2021-03-21 03:20:00|1787.17|1780.67|1787.8|1781.3|1788.13|1781.63|1783.86|1777.36|604
1616297100000|2021-03-21 03:25:00|1787.79|1781.29|1792.33|1785.83|1792.52|1786.02|1787.73|1781.23|488
1616297400000|2021-03-21 03:30:00|1792.38|1785.88|1789.39|1782.89|1792.38|1785.88|1788.78|1782.28|575
1616297700000|2021-03-21 03:35:00|1789.34|1782.84|1789.98|1783.48|1789.98|1783.48|1784.48|1777.98|639
1616298000000|2021-03-21 03:40:00|1789.99|1783.49|1791.91|1785.41|1791.92|1785.42|1788.46|1781.96|406
1616298300000|2021-03-21 03:45:00|1791.8|1785.3|1788.75|1782.25|1791.8|1785.3|1787.83|1781.33|520
1616298600000|2021-03-21 03:50:00|1788.74|1782.24|1789.56|1783.06|1789.59|1783.09|1788.08|1781.58|577
1616298900000|2021-03-21 03:55:00|1789.58|1783.08|1790.92|1784.42|1792.69|1786.19|1789.02|1782.52|553
1616299200000|2021-03-21 04:00:00|1790.93|1784.43|1785.02|1778.52|1790.94|1784.44|1782.49|1775.99|737
1616299500000|2021-03-21 04:05:00|1785|1778.5|1786.31|1779.81|1786.88|1780.38|1781.87|1775.37|709
1616299800000|2021-03-21 04:10:00|1786.35|1779.85|1791.5|1785|1791.5|1785|1785.84|1779.34|730
1616300100000|2021-03-21 04:15:00|1791.47|1784.97|1788.1|1781.6|1791.97|1785.47|1788.1|1781.6|500
1616300400000|2021-03-21 04:20:00|1788.08|1781.58|1785.8|1779.3|1788.08|1781.58|1783.73|1777.23|626
1616300700000|2021-03-21 04:25:00|1785.88|1779.38|1782.19|1775.69|1786.09|1779.59|1781.33|1774.83|696
1616301000000|2021-03-21 04:30:00|1782.15|1775.65|1775.4|1768.9|1782.18|1775.68|1775.04|1768.54|888
1616301300000|2021-03-21 04:35:00|1775.34|1768.84|1773.91|1767.41|1775.49|1768.99|1773.07|1766.57|827
1616301600000|2021-03-21 04:40:00|1773.94|1767.44|1774.08|1767.58|1775.56|1769.06|1773.6|1767.1|695
1616301900000|2021-03-21 04:45:00|1774.09|1767.59|1772.91|1766.41|1775.42|1768.92|1772.65|1766.15|763
1616302200000|2021-03-21 04:50:00|1772.9|1766.4|1774.43|1767.93|1774.43|1767.93|1770.78|1764.28|817
1616302500000|2021-03-21 04:55:00|1774.46|1767.96|1774.01|1767.51|1778.34|1771.84|1772.08|1765.58|786
1616302800000|2021-03-21 05:00:00|1773.93|1767.43|1779.03|1772.53|1779.03|1772.53|1772.71|1766.21|698
1616303100000|2021-03-21 05:05:00|1779|1772.5|1776.06|1769.56|1779|1772.5|1775.47|1768.97|620
1616303400000|2021-03-21 05:10:00|1776.1|1769.6|1777.85|1771.35|1778.57|1772.07|1776.07|1769.57|557
1616303700000|2021-03-21 05:15:00|1777.86|1771.36|1781.2|1774.7|1781.46|1774.96|1777.84|1771.34|504
1616304000000|2021-03-21 05:20:00|1781.18|1774.68|1775.09|1768.59|1781.43|1774.93|1775.09|1768.59|625
1616304300000|2021-03-21 05:25:00|1775.08|1768.58|1779.66|1773.16|1780.18|1773.68|1774.83|1768.33|705
1616304600000|2021-03-21 05:30:00|1779.63|1773.13|1773.98|1767.48|1780.04|1773.54|1773.96|1767.46|774
1616304900000|2021-03-21 05:35:00|1773.99|1767.49|1775.23|1768.73|1778.38|1771.88|1773.92|1767.42|744
1616305200000|2021-03-21 05:40:00|1775.31|1768.81|1777.57|1771.07|1778.18|1771.68|1775.31|1768.81|566
1616305500000|2021-03-21 05:45:00|1777.56|1771.06|1781.82|1775.32|1782.23|1775.73|1776.9|1770.4|523
1616305800000|2021-03-21 05:50:00|1781.83|1775.33|1780.47|1773.97|1782.86|1776.36|1780.35|1773.85|580
1616306100000|2021-03-21 05:55:00|1780.48|1773.98|1781.46|1774.96|1782.94|1776.44|1780.21|1773.71|439
1616306400000|2021-03-21 06:00:00|1781.47|1774.97|1780.77|1774.27|1781.47|1774.97|1778.85|1772.35|639
1616306700000|2021-03-21 06:05:00|1780.82|1774.32|1781.5|1775|1784.28|1777.78|1780.26|1773.76|582
1616307000000|2021-03-21 06:10:00|1781.52|1775.02|1781.23|1774.73|1782.17|1775.67|1779.84|1773.34|464
1616307300000|2021-03-21 06:15:00|1781.24|1774.74|1777.37|1770.87|1781.24|1774.74|1777.37|1770.87|620
1616307600000|2021-03-21 06:20:00|1777.33|1770.83|1777.93|1771.43|1778.64|1772.14|1772.72|1766.22|784
1616307900000|2021-03-21 06:25:00|1777.91|1771.41|1786.01|1779.51|1786.01|1779.51|1777.91|1771.41|759
1616308200000|2021-03-21 06:30:00|1785.94|1779.44|1789.77|1783.27|1790.21|1783.71|1784.5|1778|719
1616308500000|2021-03-21 06:35:00|1789.81|1783.31|1789.05|1782.55|1790.14|1783.64|1788.92|1782.42|602
1616308800000|2021-03-21 06:40:00|1789.06|1782.56|1786.91|1780.41|1789.16|1782.66|1784.95|1778.45|477
1616309100000|2021-03-21 06:45:00|1786.9|1780.4|1784.82|1778.32|1787.37|1780.87|1784.81|1778.31|381
1616309400000|2021-03-21 06:50:00|1785.05|1778.55|1781.79|1775.29|1785.08|1778.58|1781.74|1775.24|528
1616309700000|2021-03-21 06:55:00|1781.86|1775.36|1779.37|1772.87|1782.45|1775.95|1779.28|1772.78|495
1616310000000|2021-03-21 07:00:00|1779.38|1772.88|1786.48|1779.98|1786.85|1780.35|1779.26|1772.76|703
1616310300000|2021-03-21 07:05:00|1786.45|1779.95|1786|1779.5|1787.64|1781.14|1784.05|1777.55|557
1616310600000|2021-03-21 07:10:00|1785.97|1779.47|1788.04|1781.54|1788.04|1781.54|1784.56|1778.06|503
1616310900000|2021-03-21 07:15:00|1788.05|1781.55|1784.71|1778.21|1788.06|1781.56|1784.5|1778|560
1616311200000|2021-03-21 07:20:00|1784.72|1778.22|1784.98|1778.48|1786.06|1779.56|1784.04|1777.54|454
1616311500000|2021-03-21 07:25:00|1784.97|1778.47|1785.15|1778.65|1786.32|1779.82|1784.64|1778.14|519
1616311800000|2021-03-21 07:30:00|1785.21|1778.71|1784.44|1777.94|1785.6|1779.1|1784.25|1777.75|372
1616312100000|2021-03-21 07:35:00|1784.4|1777.9|1782.82|1776.32|1784.42|1777.92|1782.26|1775.76|466
1616312400000|2021-03-21 07:40:00|1782.81|1776.31|1785.46|1778.96|1786.66|1780.16|1782.47|1775.97|525
1616312700000|2021-03-21 07:45:00|1785.48|1778.98|1782.31|1775.81|1785.48|1778.98|1782.24|1775.74|452
1616313000000|2021-03-21 07:50:00|1782.32|1775.82|1780.01|1773.51|1783.51|1777.01|1779.1|1772.6|441
1616313300000|2021-03-21 07:55:00|1779.99|1773.49|1783.95|1777.45|1784.8|1778.3|1779.84|1773.34|641
1616313600000|2021-03-21 08:00:00|1783.85|1777.35|1787.52|1781.02|1787.79|1781.29|1780.66|1774.16|897
1616313900000|2021-03-21 08:05:00|1787.5|1781|1786.48|1779.98|1789.55|1783.05|1786.48|1779.98|722
1616314200000|2021-03-21 08:10:00|1786.5|1780|1787.91|1781.41|1788.54|1782.04|1785.18|1778.68|601
1616314500000|2021-03-21 08:15:00|1787.92|1781.42|1788.48|1781.98|1789.48|1782.98|1786.84|1780.34|642
1616314800000|2021-03-21 08:20:00|1788.56|1782.06|1788.12|1781.62|1788.64|1782.14|1787.01|1780.51|611
1616315100000|2021-03-21 08:25:00|1788.14|1781.64|1786.38|1779.88|1788.3|1781.8|1784.04|1777.54|687
1616315400000|2021-03-21 08:30:00|1786.41|1779.91|1783.32|1776.82|1787.07|1780.57|1783.28|1776.78|633
1616315700000|2021-03-21 08:35:00|1783.29|1776.79|1785.66|1779.16|1785.68|1779.18|1782.73|1776.23|511
1616316000000|2021-03-21 08:40:00|1785.65|1779.15|1784.28|1777.78|1785.65|1779.15|1782.97|1776.47|582
1616316300000|2021-03-21 08:45:00|1784.26|1777.76|1786.63|1780.13|1787.17|1780.67|1784.26|1777.76|357
1616316600000|2021-03-21 08:50:00|1786.64|1780.14|1785.12|1778.62|1788.69|1782.19|1785.1|1778.6|562
1616316900000|2021-03-21 08:55:00|1785.05|1778.55|1788.44|1781.94|1788.86|1782.36|1784.59|1778.09|703
1616317200000|2021-03-21 09:00:00|1788.4|1781.9|1788.04|1781.54|1788.77|1782.27|1785.96|1779.46|710
1616317500000|2021-03-21 09:05:00|1788|1781.5|1787.56|1781.06|1788.87|1782.37|1787.43|1780.93|548
1616317800000|2021-03-21 09:10:00|1787.55|1781.05|1785.56|1779.06|1787.62|1781.12|1785.56|1779.06|439
1616318100000|2021-03-21 09:15:00|1785.57|1779.07|1783|1776.5|1785.78|1779.28|1781.95|1775.45|510
1616318400000|2021-03-21 09:20:00|1782.99|1776.49|1783.71|1777.21|1785.37|1778.87|1782.95|1776.45|518
1616318700000|2021-03-21 09:25:00|1783.7|1777.2|1779.93|1773.43|1783.72|1777.22|1779.91|1773.41|654
1616319000000|2021-03-21 09:30:00|1779.96|1773.46|1780.12|1773.62|1780.26|1773.76|1778.4|1771.9|698
1616319300000|2021-03-21 09:35:00|1780.1|1773.6|1778.37|1771.87|1783.63|1777.13|1778.37|1771.87|556
1616319600000|2021-03-21 09:40:00|1778.26|1771.76|1761.99|1755.49|1779.25|1772.75|1751.84|1745.34|984
1616319900000|2021-03-21 09:45:00|1761.95|1755.45|1769.09|1762.59|1769.77|1763.27|1756.87|1750.37|955
1616320200000|2021-03-21 09:50:00|1769.06|1762.56|1769.56|1763.06|1772.27|1765.77|1767.5|1761|829
1616320500000|2021-03-21 09:55:00|1769.64|1763.14|1767.83|1761.33|1770.73|1764.23|1763.62|1757.12|1012
1616320800000|2021-03-21 10:00:00|1767.8|1761.3|1771.38|1764.88|1771.38|1764.88|1762.92|1756.42|1021
1616321100000|2021-03-21 10:05:00|1771.36|1764.86|1773.62|1767.12|1773.94|1767.44|1770.83|1764.33|821
1616321400000|2021-03-21 10:10:00|1773.6|1767.1|1773.15|1766.65|1773.86|1767.36|1771.35|1764.85|735
1616321700000|2021-03-21 10:15:00|1773.14|1766.64|1775.48|1768.98|1775.54|1769.04|1771.21|1764.71|789
1616322000000|2021-03-21 10:20:00|1775.54|1769.04|1776.14|1769.64|1776.85|1770.35|1774.39|1767.89|718
1616322300000|2021-03-21 10:25:00|1776.11|1769.61|1775.37|1768.87|1776.65|1770.15|1773.05|1766.55|793
1616322600000|2021-03-21 10:30:00|1775.35|1768.85|1773.95|1767.45|1776.45|1769.95|1773.7|1767.2|757
1616322900000|2021-03-21 10:35:00|1773.91|1767.41|1772.9|1766.4|1773.96|1767.46|1771.92|1765.42|664
1616323200000|2021-03-21 10:40:00|1772.88|1766.38|1772.73|1766.23|1773.6|1767.1|1771.43|1764.93|654
1616323500000|2021-03-21 10:45:00|1772.69|1766.19|1774.63|1768.13|1774.74|1768.24|1772.68|1766.18|715
1616323800000|2021-03-21 10:50:00|1774.67|1768.17|1772.7|1766.2|1775.22|1768.72|1772.61|1766.11|587
1616324100000|2021-03-21 10:55:00|1772.71|1766.21|1772.31|1765.81|1773.11|1766.61|1771.53|1765.03|700
1616324400000|2021-03-21 11:00:00|1772.32|1765.82|1769.76|1763.26|1772.34|1765.84|1767.17|1760.67|801
1616324700000|2021-03-21 11:05:00|1769.78|1763.28|1769.3|1762.8|1769.84|1763.34|1768.62|1762.12|592
1616325000000|2021-03-21 11:10:00|1769.29|1762.79|1767.86|1761.36|1770.2|1763.7|1767.17|1760.67|308
1616325300000|2021-03-21 11:15:00|1767.77|1761.27|1765.57|1759.07|1767.77|1761.27|1762.68|1756.18|726
1616325600000|2021-03-21 11:20:00|1765.56|1759.06|1772.19|1765.69|1772.4|1765.9|1765.56|1759.06|795
1616325900000|2021-03-21 11:25:00|1772.2|1765.7|1771.72|1765.22|1772.37|1765.87|1770.04|1763.54|743
1616326200000|2021-03-21 11:30:00|1771.7|1765.2|1777.01|1770.51|1777.35|1770.85|1771.21|1764.71|729
1616326500000|2021-03-21 11:35:00|1777.23|1770.73|1773.46|1766.96|1777.58|1771.08|1773.43|1766.93|566
1616326800000|2021-03-21 11:40:00|1773.39|1766.89|1770.78|1764.28|1773.41|1766.91|1770.56|1764.06|503
1616327100000|2021-03-21 11:45:00|1770.79|1764.29|1772.12|1765.62|1772.18|1765.68|1768.96|1762.46|683
1616327400000|2021-03-21 11:50:00|1772.09|1765.59|1775.71|1769.21|1776.91|1770.41|1771.29|1764.79|726
1616327700000|2021-03-21 11:55:00|1775.72|1769.22|1775.89|1769.39|1777.51|1771.01|1775.34|1768.84|591
1616328000000|2021-03-21 12:00:00|1775.99|1769.49|1769.31|1762.81|1776.18|1769.68|1769.27|1762.77|756
1616328300000|2021-03-21 12:05:00|1769.41|1762.91|1769.32|1762.82|1771.39|1764.89|1769|1762.5|729
1616328600000|2021-03-21 12:10:00|1769.28|1762.78|1769.02|1762.52|1769.29|1762.79|1764.47|1757.97|634
1616328900000|2021-03-21 12:15:00|1769.07|1762.57|1768.26|1761.76|1770.71|1764.21|1767.95|1761.45|692
1616329200000|2021-03-21 12:20:00|1768.32|1761.82|1764.6|1758.1|1769.42|1762.92|1763.26|1756.76|716
1616329500000|2021-03-21 12:25:00|1764.65|1758.15|1764.64|1758.14|1766.15|1759.65|1764.38|1757.88|671
1616329800000|2021-03-21 12:30:00|1764.6|1758.1|1771.57|1765.07|1771.57|1765.07|1764.39|1757.89|729
1616330100000|2021-03-21 12:35:00|1771.58|1765.08|1772.57|1766.07|1772.75|1766.25|1769.78|1763.28|774
1616330400000|2021-03-21 12:40:00|1772.56|1766.06|1770.55|1764.05|1772.72|1766.22|1768.02|1761.52|667
1616330700000|2021-03-21 12:45:00|1770.54|1764.04|1773.56|1767.06|1773.67|1767.17|1770.36|1763.86|724
1616331000000|2021-03-21 12:50:00|1773.57|1767.07|1771.6|1765.1|1773.64|1767.14|1770.73|1764.23|614
1616331300000|2021-03-21 12:55:00|1771.67|1765.17|1771.73|1765.23|1771.97|1765.47|1770.58|1764.08|560
1616331600000|2021-03-21 13:00:00|1771.74|1765.24|1780.21|1773.71|1784.09|1777.59|1771.74|1765.24|923
1616331900000|2021-03-21 13:05:00|1780.19|1773.69|1785.74|1779.24|1785.74|1779.24|1778.63|1772.13|746
1616332200000|2021-03-21 13:10:00|1785.78|1779.28|1782.6|1776.1|1785.94|1779.44|1782.48|1775.98|723
1616332500000|2021-03-21 13:15:00|1782.5|1776|1787.73|1781.23|1787.73|1781.23|1782.5|1776|812
1616332800000|2021-03-21 13:20:00|1787.72|1781.22|1786.57|1780.07|1789.56|1783.06|1786.53|1780.03|789
1616333100000|2021-03-21 13:25:00|1786.58|1780.08|1787.73|1781.23|1790.74|1784.24|1785.28|1778.78|922
1616333400000|2021-03-21 13:30:00|1787.65|1781.15|1788.03|1781.53|1792.62|1786.12|1787.05|1780.55|839
1616333700000|2021-03-21 13:35:00|1788.04|1781.54|1787.37|1780.87|1790.32|1783.82|1786.58|1780.08|689
1616334000000|2021-03-21 13:40:00|1787.35|1780.85|1786.05|1779.55|1788.28|1781.78|1785.14|1778.64|737
1616334300000|2021-03-21 13:45:00|1786.06|1779.56|1786.58|1780.08|1789.47|1782.97|1786.06|1779.56|729
1616334600000|2021-03-21 13:50:00|1786.57|1780.07|1787.99|1781.49|1788.93|1782.43|1786.46|1779.96|487
1616334900000|2021-03-21 13:55:00|1788.02|1781.52|1789.28|1782.78|1789.28|1782.78|1786.19|1779.69|493
1616335200000|2021-03-21 14:00:00|1789.3|1782.8|1790.23|1783.73|1790.25|1783.75|1789.16|1782.66|326
1616335500000|2021-03-21 14:05:00|1790.25|1783.75|1789.16|1782.66|1790.48|1783.98|1787.97|1781.47|487
1616335800000|2021-03-21 14:10:00|1789.17|1782.67|1789.81|1783.31|1791.03|1784.53|1788.9|1782.4|626
1616336100000|2021-03-21 14:15:00|1789.8|1783.3|1790.18|1783.68|1791.39|1784.89|1789.8|1783.3|507
1616336400000|2021-03-21 14:20:00|1790.17|1783.67|1790.43|1783.93|1791.04|1784.54|1789.76|1783.26|541
1616336700000|2021-03-21 14:25:00|1790.45|1783.95|1790.47|1783.97|1790.75|1784.25|1789.68|1783.18|492
1616337000000|2021-03-21 14:30:00|1790.49|1783.99|1790.41|1783.91|1791.24|1784.74|1789.51|1783.01|533
1616337300000|2021-03-21 14:35:00|1790.47|1783.97|1790.69|1784.19|1790.8|1784.3|1789.45|1782.95|477
1616337600000|2021-03-21 14:40:00|1790.68|1784.18|1790.62|1784.12|1791.19|1784.69|1790.19|1783.69|322
1616337900000|2021-03-21 14:45:00|1790.6|1784.1|1791.4|1784.9|1791.87|1785.37|1790.52|1784.02|410
1616338200000|2021-03-21 14:50:00|1791.39|1784.89|1789.79|1783.29|1791.4|1784.9|1789.01|1782.51|365
1616338500000|2021-03-21 14:55:00|1789.71|1783.21|1790.06|1783.56|1790.37|1783.87|1789.46|1782.96|587
1616338800000|2021-03-21 15:00:00|1790.04|1783.54|1791.26|1784.76|1791.69|1785.19|1789.95|1783.45|378
1616339100000|2021-03-21 15:05:00|1791.25|1784.75|1796.92|1790.42|1799.53|1793.03|1790.17|1783.67|579
1616339400000|2021-03-21 15:10:00|1796.89|1790.39|1800.9|1794.4|1800.91|1794.41|1795.92|1789.42|747
1616339700000|2021-03-21 15:15:00|1800.94|1794.44|1798.19|1791.69|1801.37|1794.87|1798.15|1791.65|762
1616340000000|2021-03-21 15:20:00|1798.18|1791.68|1796.25|1789.75|1798.18|1791.68|1795.83|1789.33|523
1616340300000|2021-03-21 15:25:00|1796.27|1789.77|1794.66|1788.16|1797.02|1790.52|1794.06|1787.56|644
1616340600000|2021-03-21 15:30:00|1794.65|1788.15|1794.22|1787.72|1795.68|1789.18|1794.22|1787.72|655
1616340900000|2021-03-21 15:35:00|1794.25|1787.75|1793.24|1786.74|1794.68|1788.18|1792.23|1785.73|724
1616341200000|2021-03-21 15:40:00|1793.26|1786.76|1794.58|1788.08|1795.25|1788.75|1793.26|1786.76|641
1616341500000|2021-03-21 15:45:00|1794.6|1788.1|1794.47|1787.97|1795.49|1788.99|1794.35|1787.85|521
1616341800000|2021-03-21 15:50:00|1794.45|1787.95|1793.67|1787.17|1795.26|1788.76|1791.6|1785.1|652
1616342100000|2021-03-21 15:55:00|1793.65|1787.15|1794.31|1787.81|1794.95|1788.45|1792.86|1786.36|605
1616342400000|2021-03-21 16:00:00|1794.28|1787.78|1785.84|1779.34|1794.84|1788.34|1782.15|1775.65|899
1616342700000|2021-03-21 16:05:00|1785.8|1779.3|1787.59|1781.09|1789.07|1782.57|1785.8|1779.3|837
1616343000000|2021-03-21 16:10:00|1787.61|1781.11|1791.32|1784.82|1791.39|1784.89|1786.34|1779.84|697
1616343300000|2021-03-21 16:15:00|1791.33|1784.83|1795.91|1789.41|1795.91|1789.41|1788.82|1782.32|716
1616343600000|2021-03-21 16:20:00|1795.94|1789.44|1793.86|1787.36|1795.95|1789.45|1793.58|1787.08|652
1616343900000|2021-03-21 16:25:00|1793.81|1787.31|1792.9|1786.4|1794.19|1787.69|1792.5|1786|599
1616344200000|2021-03-21 16:30:00|1792.93|1786.43|1786.4|1779.9|1793.82|1787.32|1786.33|1779.83|635
1616344500000|2021-03-21 16:35:00|1786.39|1779.89|1785.8|1779.3|1786.92|1780.42|1781.43|1774.93|732
1616344800000|2021-03-21 16:40:00|1785.83|1779.33|1785.51|1779.01|1786.05|1779.55|1784.18|1777.68|610
1616345100000|2021-03-21 16:45:00|1785.5|1779|1784.14|1777.64|1787.47|1780.97|1783.99|1777.49|680
1616345400000|2021-03-21 16:50:00|1784.16|1777.66|1786.71|1780.21|1786.74|1780.24|1784.14|1777.64|724
1616345700000|2021-03-21 16:55:00|1786.7|1780.2|1785.43|1778.93|1787.12|1780.62|1784.82|1778.32|630
1616346000000|2021-03-21 17:00:00|1785.32|1778.82|1785.01|1778.51|1787.37|1780.87|1784.81|1778.31|690
1616346300000|2021-03-21 17:05:00|1784.86|1778.36|1785.16|1778.66|1786.66|1780.16|1784.86|1778.36|565
1616346600000|2021-03-21 17:10:00|1785.15|1778.65|1787.03|1780.53|1787.33|1780.83|1784.61|1778.11|547
1616346900000|2021-03-21 17:15:00|1786.82|1780.32|1788.43|1781.93|1788.69|1782.19|1785.58|1779.08|688
1616347200000|2021-03-21 17:20:00|1788.52|1782.02|1789.73|1783.23|1791.2|1784.7|1788.32|1781.82|583
1616347500000|2021-03-21 17:25:00|1789.72|1783.22|1789.79|1783.29|1791.61|1785.11|1789.42|1782.92|587
1616347800000|2021-03-21 17:30:00|1789.81|1783.31|1791.22|1784.72|1791.66|1785.16|1789.28|1782.78|614
1616348100000|2021-03-21 17:35:00|1791.21|1784.71|1792.83|1786.33|1792.96|1786.46|1790.97|1784.47|514
1616348400000|2021-03-21 17:40:00|1792.87|1786.37|1793.16|1786.66|1793.41|1786.91|1791.84|1785.34|623
1616348700000|2021-03-21 17:45:00|1793.15|1786.65|1793.28|1786.78|1793.88|1787.38|1793.1|1786.6|531
1616349000000|2021-03-21 17:50:00|1793.27|1786.77|1793.17|1786.67|1793.97|1787.47|1791.79|1785.29|557
1616349300000|2021-03-21 17:55:00|1793.19|1786.69|1794.13|1787.63|1794.42|1787.92|1793.19|1786.69|485
1616349600000|2021-03-21 18:00:00|1794.05|1787.55|1790.83|1784.33|1797.65|1791.15|1790.82|1784.32|726
1616349900000|2021-03-21 18:05:00|1790.87|1784.37|1794.99|1788.49|1795.31|1788.81|1789.88|1783.38|682
1616350200000|2021-03-21 18:10:00|1794.96|1788.46|1793.91|1787.41|1794.96|1788.46|1793.01|1786.51|649
1616350500000|2021-03-21 18:15:00|1794.06|1787.56|1794.99|1788.49|1796.06|1789.56|1793.55|1787.05|411
1616350800000|2021-03-21 18:20:00|1795.01|1788.51|1793.42|1786.92|1795.88|1789.38|1793.24|1786.74|631
1616351100000|2021-03-21 18:25:00|1793.43|1786.93|1795.68|1789.18|1795.9|1789.4|1793.43|1786.93|314
1616351400000|2021-03-21 18:30:00|1795.66|1789.16|1795.52|1789.02|1796.6|1790.1|1794.59|1788.09|524
1616351700000|2021-03-21 18:35:00|1795.51|1789.01|1797.2|1790.7|1797.47|1790.97|1795.09|1788.59|532
1616352000000|2021-03-21 18:40:00|1797.16|1790.66|1797.11|1790.61|1797.72|1791.22|1795.88|1789.38|552
1616352300000|2021-03-21 18:45:00|1797.13|1790.63|1798.6|1792.1|1799.11|1792.61|1796.48|1789.98|582
1616352600000|2021-03-21 18:50:00|1798.57|1792.07|1800.76|1794.26|1801.56|1795.06|1798.39|1791.89|442
1616352900000|2021-03-21 18:55:00|1800.77|1794.27|1798.68|1792.18|1801.32|1794.82|1798.58|1792.08|587
1616353200000|2021-03-21 19:00:00|1798.69|1792.19|1801.52|1795.02|1802.84|1796.34|1798.67|1792.17|664
1616353500000|2021-03-21 19:05:00|1801.48|1794.98|1801.05|1794.55|1802.89|1796.39|1800.95|1794.45|745
1616353800000|2021-03-21 19:10:00|1801.07|1794.57|1800.22|1793.72|1801.81|1795.31|1799.03|1792.53|654
1616354100000|2021-03-21 19:15:00|1800.24|1793.74|1802.53|1796.03|1802.64|1796.14|1800.24|1793.74|363
1616354400000|2021-03-21 19:20:00|1802.52|1796.02|1801.77|1795.27|1802.67|1796.17|1800.02|1793.52|506
1616354700000|2021-03-21 19:25:00|1801.76|1795.26|1800.24|1793.74|1801.83|1795.33|1800|1793.5|579
1616355000000|2021-03-21 19:30:00|1800.23|1793.73|1801.61|1795.11|1801.84|1795.34|1800.23|1793.73|521
1616355300000|2021-03-21 19:35:00|1801.6|1795.1|1799.87|1793.37|1801.92|1795.42|1799.79|1793.29|537
1616355600000|2021-03-21 19:40:00|1799.85|1793.35|1799.14|1792.64|1800.56|1794.06|1799|1792.5|563
1616355900000|2021-03-21 19:45:00|1799.13|1792.63|1800.32|1793.82|1800.91|1794.41|1799.1|1792.6|604
1616356200000|2021-03-21 19:50:00|1800.33|1793.83|1800.62|1794.12|1800.75|1794.25|1798.93|1792.43|569
1616356500000|2021-03-21 19:55:00|1800.65|1794.15|1801.02|1794.52|1801.28|1794.78|1800.35|1793.85|403
1616356800000|2021-03-21 20:00:00|1801.04|1794.54|1802.97|1796.47|1803.01|1796.51|1801.04|1794.54|416
1616357100000|2021-03-21 20:05:00|1802.99|1796.49|1802.11|1795.61|1803.82|1797.32|1801.59|1795.09|510
1616357400000|2021-03-21 20:10:00|1802.09|1795.59|1805.66|1799.16|1805.71|1799.21|1802.07|1795.57|440
1616357700000|2021-03-21 20:15:00|1805.64|1799.14|1805.81|1799.31|1806.19|1799.69|1802.76|1796.26|766
1616358000000|2021-03-21 20:20:00|1805.78|1799.28|1806.32|1799.82|1806.92|1800.42|1805.16|1798.66|593
1616358300000|2021-03-21 20:25:00|1806.31|1799.81|1803.67|1797.17|1806.31|1799.81|1803.53|1797.03|403
1616358600000|2021-03-21 20:30:00|1803.68|1797.18|1804.89|1798.39|1804.98|1798.48|1803.68|1797.18|608
1616358900000|2021-03-21 20:35:00|1804.92|1798.42|1802.51|1796.01|1805.15|1798.65|1802.46|1795.96|495
1616359200000|2021-03-21 20:40:00|1802.48|1795.98|1799.98|1793.48|1803.5|1797|1798.94|1792.44|743
1616359500000|2021-03-21 20:45:00|1799.99|1793.49|1800.61|1794.11|1801.52|1795.02|1799.99|1793.49|501
1616359800000|2021-03-21 20:50:00|1800.62|1794.12|1803.18|1795.18|1803.31|1795.83|1800.59|1794.09|470
1616360100000|2021-03-21 20:55:00|1803.17|1795.17|1804.27|1796.27|1804.85|1796.85|1803.07|1795.07|269
1616360400000|2021-03-21 21:00:00|1804.28|1796.28|1806.9|1798.9|1807.06|1799.06|1804.28|1796.28|401
1616360700000|2021-03-21 21:05:00|1806.87|1798.87|1807.22|1799.22|1807.28|1799.28|1806.72|1798.72|299
1616361000000|2021-03-21 21:10:00|1807.21|1799.21|1806.23|1798.23|1807.21|1799.21|1806.17|1798.17|191
1616361300000|2021-03-21 21:15:00|1806.24|1798.24|1808.36|1800.36|1808.36|1800.36|1806.19|1798.19|285
1616361600000|2021-03-21 21:20:00|1808.32|1800.32|1808.03|1800.03|1808.78|1800.78|1808.03|1800.03|200
1616361900000|2021-03-21 21:25:00|1808.09|1800.09|1805.29|1797.29|1808.35|1800.35|1805.26|1797.26|470
1616362200000|2021-03-21 21:30:00|1805.31|1797.31|1805.2|1797.2|1805.37|1797.37|1803.38|1795.38|441
1616362500000|2021-03-21 21:35:00|1805.22|1797.22|1809.72|1801.72|1809.74|1801.74|1805.22|1797.22|432
1616362800000|2021-03-21 21:40:00|1809.73|1801.73|1809.32|1801.32|1811.44|1803.44|1808.63|1800.63|550
1616363100000|2021-03-21 21:45:00|1809.26|1801.26|1812.67|1804.67|1812.89|1804.89|1808.82|1800.82|579
1616363400000|2021-03-21 21:50:00|1812.69|1804.69|1813.04|1805.04|1814.05|1806.05|1812.69|1804.69|423
1616363700000|2021-03-21 21:55:00|1813.03|1805.03|1814.1|1807.6|1814.79|1807.69|1813.03|1805.03|399
1616364000000|2021-03-21 22:00:00|1814.11|1807.61|1810.63|1804.13|1814.11|1807.61|1810.61|1804.11|607
1616364300000|2021-03-21 22:05:00|1810.61|1804.11|1805.38|1798.88|1810.63|1804.13|1805.34|1798.84|666
1616364600000|2021-03-21 22:10:00|1805.39|1798.89|1804.84|1798.34|1805.69|1799.19|1803.81|1797.31|568
1616364900000|2021-03-21 22:15:00|1804.83|1798.33|1798.15|1791.65|1804.83|1798.33|1797.93|1791.43|695
1616365200000|2021-03-21 22:20:00|1798.17|1791.67|1800.64|1794.14|1803.01|1796.51|1798.14|1791.64|583
1616365500000|2021-03-21 22:25:00|1800.65|1794.15|1802.77|1796.27|1802.82|1796.32|1800.36|1793.86|589
1616365800000|2021-03-21 22:30:00|1802.78|1796.28|1803.11|1796.61|1805.5|1799|1802.4|1795.9|601
1616366100000|2021-03-21 22:35:00|1803.13|1796.63|1797.87|1791.37|1803.3|1796.8|1797.73|1791.23|661
1616366400000|2021-03-21 22:40:00|1797.89|1791.39|1800.84|1794.34|1801.91|1795.41|1797.64|1791.14|613
1616366700000|2021-03-21 22:45:00|1800.88|1794.38|1800.45|1793.95|1801.37|1794.87|1799.4|1792.9|551
1616367000000|2021-03-21 22:50:00|1800.49|1793.99|1797.52|1791.02|1800.8|1794.3|1796.9|1790.4|651
1616367300000|2021-03-21 22:55:00|1797.55|1791.05|1789.8|1783.3|1797.92|1791.42|1789.54|1783.04|704
1616367600000|2021-03-21 23:00:00|1789.83|1783.33|1794.47|1787.97|1796.21|1789.71|1789.81|1783.31|726
1616367900000|2021-03-21 23:05:00|1794.48|1787.98|1787.87|1781.37|1794.66|1788.16|1787.87|1781.37|776
1616368200000|2021-03-21 23:10:00|1787.89|1781.39|1781.23|1774.73|1787.91|1781.41|1781.22|1774.72|824
1616368500000|2021-03-21 23:15:00|1781.27|1774.77|1787.18|1780.68|1787.23|1780.73|1781.14|1774.64|741
1616368800000|2021-03-21 23:20:00|1787.23|1780.73|1789.15|1782.65|1789.23|1782.73|1785.73|1779.23|662
1616369100000|2021-03-21 23:25:00|1789.21|1782.71|1787.67|1781.17|1789.46|1782.96|1786.47|1779.97|625
1616369400000|2021-03-21 23:30:00|1787.6|1781.1|1788.81|1782.31|1789.19|1782.69|1786.49|1779.99|793
1616369700000|2021-03-21 23:35:00|1788.85|1782.35|1793.8|1787.3|1793.92|1787.42|1787.54|1781.04|715
1616370000000|2021-03-21 23:40:00|1793.79|1787.29|1789.29|1782.79|1793.8|1787.3|1784.34|1777.84|790
1616370300000|2021-03-21 23:45:00|1789.25|1782.75|1786.69|1780.19|1790.52|1784.02|1784.17|1777.67|765
1616370600000|2021-03-21 23:50:00|1786.66|1780.16|1788.74|1782.24|1789.41|1782.91|1785.91|1779.41|765
1616370900000|2021-03-21 23:55:00|1788.77|1782.27|1787.4|1780.9|1790.06|1783.56|1786.52|1780.02|762
1616371200000|2021-03-22 00:00:00|1787.39|1780.89|1781.95|1775.45|1789.51|1783.01|1781.67|1775.17|873
1616371500000|2021-03-22 00:05:00|1781.83|1775.33|1778.58|1772.08|1783.07|1776.57|1777.26|1770.76|890
1616371800000|2021-03-22 00:10:00|1778.6|1772.1|1787.33|1780.83|1788.59|1782.09|1778.6|1772.1|689
1616372100000|2021-03-22 00:15:00|1787.29|1780.79|1782.77|1776.27|1787.3|1780.8|1780.84|1774.34|764
1616372400000|2021-03-22 00:20:00|1782.84|1776.34|1778.82|1772.32|1783.28|1776.78|1778.35|1771.85|777
1616372700000|2021-03-22 00:25:00|1778.81|1772.31|1776.87|1770.37|1780.5|1774|1776.08|1769.58|817
1616373000000|2021-03-22 00:30:00|1776.94|1770.44|1779.29|1772.79|1782.37|1775.87|1776.88|1770.38|864
1616373300000|2021-03-22 00:35:00|1779.34|1772.84|1768.99|1762.49|1779.96|1773.46|1768.68|1762.18|872
1616373600000|2021-03-22 00:40:00|1768.95|1762.45|1765.08|1758.58|1771.02|1764.52|1765.08|1758.58|1009
1616373900000|2021-03-22 00:45:00|1765.03|1758.53|1764.58|1758.08|1771.05|1764.55|1761.67|1755.17|962
1616374200000|2021-03-22 00:50:00|1764.62|1758.12|1760.87|1754.37|1765.33|1758.83|1759.18|1752.68|989
1616374500000|2021-03-22 00:55:00|1760.85|1754.35|1760.92|1754.42|1764.02|1757.52|1759.68|1753.18|938
1616374800000|2021-03-22 01:00:00|1760.95|1754.45|1758.66|1752.16|1764.14|1757.64|1758.66|1752.16|951
1616375100000|2021-03-22 01:05:00|1758.7|1752.2|1763.44|1756.94|1765.79|1759.29|1758.35|1751.85|941
1616375400000|2021-03-22 01:10:00|1763.49|1756.99|1764.05|1757.55|1767.78|1761.28|1763.03|1756.53|908
1616375700000|2021-03-22 01:15:00|1764.04|1757.54|1759.8|1753.3|1766.26|1759.76|1759.21|1752.71|867
1616376000000|2021-03-22 01:20:00|1759.77|1753.27|1761.12|1754.62|1765.74|1759.24|1758.53|1752.03|910
1616376300000|2021-03-22 01:25:00|1761.03|1754.53|1760.14|1753.64|1762.4|1755.9|1758.7|1752.2|879
1616376600000|2021-03-22 01:30:00|1760.04|1753.54|1762.66|1756.16|1764.17|1757.67|1757.85|1751.35|898
1616376900000|2021-03-22 01:35:00|1762.67|1756.17|1762.66|1756.16|1763.86|1757.36|1759.59|1753.09|860
1616377200000|2021-03-22 01:40:00|1762.67|1756.17|1763.33|1756.83|1764.96|1758.46|1761.9|1755.4|633
1616377500000|2021-03-22 01:45:00|1763.31|1756.81|1767.07|1760.57|1767.33|1760.83|1763.24|1756.74|575
1616377800000|2021-03-22 01:50:00|1767.15|1760.65|1765.79|1759.29|1770.41|1763.91|1765.73|1759.23|740
1616378100000|2021-03-22 01:55:00|1765.81|1759.31|1767.55|1761.05|1767.73|1761.23|1765.66|1759.16|673
1616378400000|2021-03-22 02:00:00|1767.58|1761.08|1763.43|1756.93|1768.26|1761.76|1762.15|1755.65|711
1616378700000|2021-03-22 02:05:00|1763.39|1756.89|1764.45|1757.95|1766.29|1759.79|1760.3|1753.8|823
1616379000000|2021-03-22 02:10:00|1764.44|1757.94|1769.44|1762.94|1769.64|1763.14|1763.48|1756.98|717
1616379300000|2021-03-22 02:15:00|1769.42|1762.92|1777.91|1771.41|1778.17|1771.67|1768.63|1762.13|769
1616379600000|2021-03-22 02:20:00|1777.93|1771.43|1775.66|1769.16|1778.73|1772.23|1775.44|1768.94|754
1616379900000|2021-03-22 02:25:00|1775.64|1769.14|1774.33|1767.83|1776.58|1770.08|1773.57|1767.07|715
1616380200000|2021-03-22 02:30:00|1774.36|1767.86|1774.07|1767.57|1774.55|1768.05|1772.84|1766.34|710
1616380500000|2021-03-22 02:35:00|1774.09|1767.59|1773.19|1766.69|1776.19|1769.69|1773.07|1766.57|725
1616380800000|2021-03-22 02:40:00|1773.2|1766.7|1772.39|1765.89|1773.92|1767.42|1770.37|1763.87|622
1616381100000|2021-03-22 02:45:00|1772.43|1765.93|1772.95|1766.45|1773.74|1767.24|1770.91|1764.41|713
1616381400000|2021-03-22 02:50:00|1772.96|1766.46|1774.94|1768.44|1774.94|1768.44|1772.08|1765.58|625
1616381700000|2021-03-22 02:55:00|1774.95|1768.45|1774.84|1768.34|1775.3|1768.8|1773.72|1767.22|590
1616382000000|2021-03-22 03:00:00|1774.86|1768.36|1775.82|1769.32|1776.18|1769.68|1773.97|1767.47|636
1616382300000|2021-03-22 03:05:00|1775.84|1769.34|1775.99|1769.49|1776.07|1769.57|1773.98|1767.48|829
1616382600000|2021-03-22 03:10:00|1775.97|1769.47|1779.56|1773.06|1779.7|1773.2|1775.96|1769.46|826
1616382900000|2021-03-22 03:15:00|1779.55|1773.05|1784.87|1778.37|1785.46|1778.96|1779.44|1772.94|607
1616383200000|2021-03-22 03:20:00|1784.89|1778.39|1783.07|1776.57|1785.5|1779|1783.02|1776.52|530
1616383500000|2021-03-22 03:25:00|1783.03|1776.53|1782.32|1775.82|1784.1|1777.6|1782.22|1775.72|404
1616383800000|2021-03-22 03:30:00|1782.29|1775.79|1786.56|1780.06|1786.78|1780.28|1782.29|1775.79|777
1616384100000|2021-03-22 03:35:00|1786.5|1780|1786.15|1779.65|1787.2|1780.7|1784.89|1778.39|687
1616384400000|2021-03-22 03:40:00|1786.1|1779.6|1787.01|1780.51|1787.66|1781.16|1786.07|1779.57|694
1616384700000|2021-03-22 03:45:00|1787|1780.5|1783.56|1777.06|1787.42|1780.92|1783.43|1776.93|719
1616385000000|2021-03-22 03:50:00|1783.65|1777.15|1788.41|1781.91|1788.41|1781.91|1783.65|1777.15|739
1616385300000|2021-03-22 03:55:00|1788.45|1781.95|1786.47|1779.97|1789.81|1783.31|1786.38|1779.88|731
1616385600000|2021-03-22 04:00:00|1786.46|1779.96|1783.52|1777.02|1789.92|1783.42|1783.45|1776.95|853
1616385900000|2021-03-22 04:05:00|1783.54|1777.04|1786.91|1780.41|1787.07|1780.57|1782.91|1776.41|699
1616386200000|2021-03-22 04:10:00|1786.87|1780.37|1785.72|1779.22|1787.32|1780.82|1785.17|1778.67|774
1616386500000|2021-03-22 04:15:00|1785.74|1779.24|1791.1|1784.6|1791.55|1785.05|1785.69|1779.19|870
1616386800000|2021-03-22 04:20:00|1791.09|1784.59|1790.59|1784.09|1791.12|1784.62|1789.02|1782.52|744
1616387100000|2021-03-22 04:25:00|1790.56|1784.06|1791.51|1785.01|1792.82|1786.32|1790.55|1784.05|608
1616387400000|2021-03-22 04:30:00|1791.46|1784.96|1789.21|1782.71|1792.79|1786.29|1789.14|1782.64|590
1616387700000|2021-03-22 04:35:00|1789.19|1782.69|1789.6|1783.1|1790.69|1784.19|1788.88|1782.38|630
1616388000000|2021-03-22 04:40:00|1789.61|1783.11|1789.42|1782.92|1789.79|1783.29|1788.88|1782.38|440
1616388300000|2021-03-22 04:45:00|1789.47|1782.97|1787.2|1780.7|1789.71|1783.21|1786.09|1779.59|675
1616388600000|2021-03-22 04:50:00|1787.19|1780.69|1789.14|1782.64|1789.37|1782.87|1787.19|1780.69|345
1616388900000|2021-03-22 04:55:00|1789.24|1782.74|1791.34|1784.84|1791.38|1784.88|1789.18|1782.68|319
1616389200000|2021-03-22 05:00:00|1791.35|1784.85|1789.28|1782.78|1791.52|1785.02|1789.28|1782.78|361
1616389500000|2021-03-22 05:05:00|1789.18|1782.68|1789.65|1783.15|1790.34|1783.84|1789.07|1782.57|359
1616389800000|2021-03-22 05:10:00|1789.62|1783.12|1789.81|1783.31|1789.81|1783.31|1788.93|1782.43|350
1616390100000|2021-03-22 05:15:00|1789.8|1783.3|1788.84|1782.34|1790.74|1784.24|1787.63|1781.13|476
1616390400000|2021-03-22 05:20:00|1788.82|1782.32|1785.01|1778.51|1788.96|1782.46|1785|1778.5|530
1616390700000|2021-03-22 05:25:00|1785.1|1778.6|1785.31|1778.81|1786.99|1780.49|1785.01|1778.51|537
1616391000000|2021-03-22 05:30:00|1785.25|1778.75|1787.5|1781|1787.54|1781.04|1784.82|1778.32|411
1616391300000|2021-03-22 05:35:00|1787.58|1781.08|1788.67|1782.17|1788.92|1782.42|1787.57|1781.07|444
1616391600000|2021-03-22 05:40:00|1788.65|1782.15|1788.44|1781.94|1789.5|1783|1787.38|1780.88|462
1616391900000|2021-03-22 05:45:00|1788.39|1781.89|1792.38|1785.88|1792.39|1785.89|1788.02|1781.52|452
1616392200000|2021-03-22 05:50:00|1792.44|1785.94|1795.44|1788.94|1796.72|1790.22|1792.44|1785.94|595
1616392500000|2021-03-22 05:55:00|1795.39|1788.89|1792.03|1785.53|1795.39|1788.89|1791.94|1785.44|613
1616392800000|2021-03-22 06:00:00|1792.04|1785.54|1796.23|1789.73|1798.73|1792.23|1792.04|1785.54|585
1616393100000|2021-03-22 06:05:00|1796.25|1789.75|1795.58|1789.08|1797.21|1790.71|1795.15|1788.65|573
1616393400000|2021-03-22 06:10:00|1795.54|1789.04|1795.1|1788.6|1796.04|1789.54|1794.78|1788.28|519
1616393700000|2021-03-22 06:15:00|1795.12|1788.62|1794.64|1788.14|1796.25|1789.75|1794.46|1787.96|592
1616394000000|2021-03-22 06:20:00|1794.62|1788.12|1794.62|1788.12|1794.83|1788.33|1793.68|1787.18|505
1616394300000|2021-03-22 06:25:00|1794.64|1788.14|1796.69|1790.19|1797.16|1790.66|1794.62|1788.12|656
1616394600000|2021-03-22 06:30:00|1796.7|1790.2|1793.45|1786.95|1796.99|1790.49|1792.87|1786.37|620
1616394900000|2021-03-22 06:35:00|1793.39|1786.89|1795.83|1789.33|1795.93|1789.43|1793.21|1786.71|513
1616395200000|2021-03-22 06:40:00|1795.85|1789.35|1795.13|1788.63|1795.85|1789.35|1793.44|1786.94|513
1616395500000|2021-03-22 06:45:00|1795.14|1788.64|1796.15|1789.65|1796.23|1789.73|1794.98|1788.48|558
1616395800000|2021-03-22 06:50:00|1796.12|1789.62|1793.9|1787.4|1796.24|1789.74|1793.58|1787.08|757
1616396100000|2021-03-22 06:55:00|1793.91|1787.41|1793.2|1786.7|1794.69|1788.19|1793.07|1786.57|664
1616396400000|2021-03-22 07:00:00|1792.92|1786.42|1791.21|1784.71|1793.24|1786.74|1790.72|1784.22|665
1616396700000|2021-03-22 07:05:00|1791.22|1784.72|1789.13|1782.63|1791.46|1784.96|1787.24|1780.74|651
1616397000000|2021-03-22 07:10:00|1789.38|1782.88|1790.84|1784.34|1791.68|1785.18|1788.73|1782.23|521
1616397300000|2021-03-22 07:15:00|1790.83|1784.33|1796.84|1790.34|1796.89|1790.39|1790.7|1784.2|568
1616397600000|2021-03-22 07:20:00|1796.85|1790.35|1798.54|1792.04|1799.27|1792.77|1796.65|1790.15|532
1616397900000|2021-03-22 07:25:00|1798.58|1792.08|1798.78|1792.28|1799.33|1792.83|1798|1791.5|481
1616398200000|2021-03-22 07:30:00|1798.77|1792.27|1796.91|1790.41|1798.79|1792.29|1795.79|1789.29|511
1616398500000|2021-03-22 07:35:00|1796.93|1790.43|1794.31|1787.81|1798.05|1791.55|1794.2|1787.7|513
1616398800000|2021-03-22 07:40:00|1794.21|1787.71|1793.44|1786.94|1794.57|1788.07|1792.78|1786.28|686
1616399100000|2021-03-22 07:45:00|1793.5|1787|1795.37|1788.87|1796.83|1790.33|1793.49|1786.99|665
1616399400000|2021-03-22 07:50:00|1795.35|1788.85|1792.25|1785.75|1795.56|1789.06|1791.48|1784.98|632
1616399700000|2021-03-22 07:55:00|1792.24|1785.74|1791.89|1785.39|1795.08|1788.58|1791.72|1785.22|496
1616400000000|2021-03-22 08:00:00|1791.97|1785.47|1791.77|1785.27|1792.13|1785.63|1789.47|1782.97|643
1616400300000|2021-03-22 08:05:00|1791.78|1785.28|1787.79|1781.29|1791.89|1785.39|1787.59|1781.09|692
1616400600000|2021-03-22 08:10:00|1787.76|1781.26|1789.43|1782.93|1790.1|1783.6|1787.18|1780.68|581
1616400900000|2021-03-22 08:15:00|1789.41|1782.91|1793.26|1786.76|1793.29|1786.79|1789.41|1782.91|503
1616401200000|2021-03-22 08:20:00|1793.22|1786.72|1792.58|1786.08|1793.22|1786.72|1788.87|1782.37|620
1616401500000|2021-03-22 08:25:00|1792.6|1786.1|1788.15|1781.65|1792.61|1786.11|1788.08|1781.58|482
1616401800000|2021-03-22 08:30:00|1788.16|1781.66|1789.27|1782.77|1789.36|1782.86|1786.73|1780.23|658
1616402100000|2021-03-22 08:35:00|1789.23|1782.73|1785.55|1779.05|1789.29|1782.79|1784.36|1777.86|601
1616402400000|2021-03-22 08:40:00|1785.54|1779.04|1784.14|1777.64|1785.6|1779.1|1783.74|1777.24|701
1616402700000|2021-03-22 08:45:00|1784.17|1777.67|1785.76|1779.26|1786.88|1780.38|1784.17|1777.67|508
1616403000000|2021-03-22 08:50:00|1785.7|1779.2|1784.36|1777.86|1788.13|1781.63|1783.73|1777.23|743
1616403300000|2021-03-22 08:55:00|1784.38|1777.88|1783.54|1777.04|1784.51|1778.01|1782.23|1775.73|664
1616403600000|2021-03-22 09:00:00|1783.52|1777.02|1778.2|1771.7|1784.16|1777.66|1777.79|1771.29|805
1616403900000|2021-03-22 09:05:00|1778.21|1771.71|1777.93|1771.43|1779.71|1773.21|1777.64|1771.14|735
1616404200000|2021-03-22 09:10:00|1777.95|1771.45|1781.43|1774.93|1781.98|1775.48|1777.74|1771.24|640
1616404500000|2021-03-22 09:15:00|1781.44|1774.94|1780.82|1774.32|1783.99|1777.49|1780.46|1773.96|632
1616404800000|2021-03-22 09:20:00|1780.81|1774.31|1778.81|1772.31|1781.68|1775.18|1778.34|1771.84|515
1616405100000|2021-03-22 09:25:00|1778.82|1772.32|1780.95|1774.45|1781.09|1774.59|1778.4|1771.9|554
1616405400000|2021-03-22 09:30:00|1780.99|1774.49|1782.63|1776.13|1782.9|1776.4|1780.2|1773.7|507
1616405700000|2021-03-22 09:35:00|1782.64|1776.14|1779.54|1773.04|1782.64|1776.14|1779.54|1773.04|541
1616406000000|2021-03-22 09:40:00|1779.53|1773.03|1781.4|1774.9|1781.77|1775.27|1778.8|1772.3|677
1616406300000|2021-03-22 09:45:00|1781.41|1774.91|1783.15|1776.65|1783.23|1776.73|1780.52|1774.02|769
1616406600000|2021-03-22 09:50:00|1783.16|1776.66|1782.18|1775.68|1785.47|1778.97|1781.57|1775.07|611
1616406900000|2021-03-22 09:55:00|1782.15|1775.65|1785.17|1778.67|1785.4|1778.9|1782.05|1775.55|478
1616407200000|2021-03-22 10:00:00|1785.14|1778.64|1783.66|1777.16|1785.18|1778.68|1782.66|1776.16|407
1616407500000|2021-03-22 10:05:00|1783.69|1777.19|1793.09|1786.59|1794.69|1788.19|1783.68|1777.18|696
1616407800000|2021-03-22 10:10:00|1793.07|1786.57|1799.31|1792.81|1800.49|1793.99|1793.07|1786.57|753
1616408100000|2021-03-22 10:15:00|1799.3|1792.8|1806.02|1799.52|1809.97|1803.47|1798.97|1792.47|787
1616408400000|2021-03-22 10:20:00|1806.01|1799.51|1803.49|1796.99|1806.02|1799.52|1803.15|1796.65|663
1616408700000|2021-03-22 10:25:00|1803.52|1797.02|1800.19|1793.69|1803.56|1797.06|1799.46|1792.96|578
1616409000000|2021-03-22 10:30:00|1800.22|1793.72|1802.78|1796.28|1802.96|1796.46|1800.22|1793.72|466
1616409300000|2021-03-22 10:35:00|1802.79|1796.29|1801.09|1794.59|1802.79|1796.29|1799.72|1793.22|740
1616409600000|2021-03-22 10:40:00|1801.08|1794.58|1799.63|1793.13|1801.19|1794.69|1799.28|1792.78|509
1616409900000|2021-03-22 10:45:00|1799.66|1793.16|1801.71|1795.21|1801.71|1795.21|1798.93|1792.43|623
1616410200000|2021-03-22 10:50:00|1801.75|1795.25|1801.17|1794.67|1803.13|1796.63|1800.43|1793.93|597
1616410500000|2021-03-22 10:55:00|1801.15|1794.65|1797.35|1790.85|1801.51|1795.01|1797.31|1790.81|607
1616410800000|2021-03-22 11:00:00|1797.36|1790.86|1806.25|1799.75|1806.31|1799.81|1797.33|1790.83|711
1616411100000|2021-03-22 11:05:00|1806.27|1799.77|1805.57|1799.07|1807.1|1800.6|1803.74|1797.24|662
1616411400000|2021-03-22 11:10:00|1805.59|1799.09|1804.09|1797.59|1805.62|1799.12|1802.93|1796.43|629
1616411700000|2021-03-22 11:15:00|1804.07|1797.57|1802.17|1795.67|1804.11|1797.61|1802.1|1795.6|565
1616412000000|2021-03-22 11:20:00|1802.15|1795.65|1800.53|1794.03|1802.67|1796.17|1800.4|1793.9|573
1616412300000|2021-03-22 11:25:00|1800.52|1794.02|1797.17|1790.67|1800.56|1794.06|1794.7|1788.2|800
1616412600000|2021-03-22 11:30:00|1797.18|1790.68|1799.23|1792.73|1799.91|1793.41|1795.77|1789.27|697
1616412900000|2021-03-22 11:35:00|1799.22|1792.72|1798.67|1792.17|1799.97|1793.47|1798.64|1792.14|517
1616413200000|2021-03-22 11:40:00|1798.63|1792.13|1801.06|1794.56|1801.35|1794.85|1797.63|1791.13|810
1616413500000|2021-03-22 11:45:00|1801.05|1794.55|1800.28|1793.78|1802.14|1795.64|1800.04|1793.54|641
1616413800000|2021-03-22 11:50:00|1800.25|1793.75|1798.89|1792.39|1800.45|1793.95|1797.95|1791.45|740
1616414100000|2021-03-22 11:55:00|1798.88|1792.38|1799.23|1792.73|1800.09|1793.59|1798.1|1791.6|646
1616414400000|2021-03-22 12:00:00|1799.22|1792.72|1796.5|1790|1800.27|1793.77|1795.81|1789.31|594
1616414700000|2021-03-22 12:05:00|1796.52|1790.02|1795.08|1788.58|1799.12|1792.62|1794.63|1788.13|822
1616415000000|2021-03-22 12:10:00|1795.09|1788.59|1792.95|1786.45|1795.28|1788.78|1792.57|1786.07|865
1616415300000|2021-03-22 12:15:00|1792.92|1786.42|1794.49|1787.99|1795.03|1788.53|1792.05|1785.55|728
1616415600000|2021-03-22 12:20:00|1794.48|1787.98|1793.26|1786.76|1794.75|1788.25|1793.22|1786.72|675
1616415900000|2021-03-22 12:25:00|1793.28|1786.78|1787.73|1781.23|1793.29|1786.79|1787.73|1781.23|852
1616416200000|2021-03-22 12:30:00|1787.74|1781.24|1785.79|1779.29|1791.51|1785.01|1785.23|1778.73|891
1616416500000|2021-03-22 12:35:00|1785.84|1779.34|1785.42|1778.92|1788.44|1781.94|1784.87|1778.37|908
1616416800000|2021-03-22 12:40:00|1785.4|1778.9|1787.18|1780.68|1787.44|1780.94|1784.06|1777.56|818
1616417100000|2021-03-22 12:45:00|1787.28|1780.78|1780.29|1773.79|1787.28|1780.78|1779.86|1773.36|838
1616417400000|2021-03-22 12:50:00|1780.26|1773.76|1785.31|1778.81|1786.15|1779.65|1778.51|1772.01|871
1616417700000|2021-03-22 12:55:00|1785.25|1778.75|1787|1780.5|1788.74|1782.24|1785.05|1778.55|848
1616418000000|2021-03-22 13:00:00|1787.01|1780.51|1783.69|1777.19|1788.21|1781.71|1782.89|1776.39|781
1616418300000|2021-03-22 13:05:00|1783.66|1777.16|1782.73|1776.23|1785.13|1778.63|1781.79|1775.29|854
1616418600000|2021-03-22 13:10:00|1782.81|1776.31|1788.33|1781.83|1788.41|1781.91|1782.07|1775.57|750
1616418900000|2021-03-22 13:15:00|1788.32|1781.82|1791.42|1784.92|1793.04|1786.54|1786.91|1780.41|834
1616419200000|2021-03-22 13:20:00|1791.46|1784.96|1788.19|1781.69|1791.8|1785.3|1786.47|1779.97|707
1616419500000|2021-03-22 13:25:00|1788.28|1781.78|1789.14|1782.64|1792.58|1786.08|1788.22|1781.72|664
1616419800000|2021-03-22 13:30:00|1789.16|1782.66|1786.99|1780.49|1791.72|1785.22|1786.93|1780.43|622
1616420100000|2021-03-22 13:35:00|1787.07|1780.57|1783.48|1776.98|1788.05|1781.55|1783.18|1776.68|628
1616420400000|2021-03-22 13:40:00|1783.47|1776.97|1774.52|1768.02|1783.48|1776.98|1771.75|1765.25|766
1616420700000|2021-03-22 13:45:00|1774.3|1767.8|1776.24|1769.74|1778.32|1771.82|1773.99|1767.49|705
1616421000000|2021-03-22 13:50:00|1776.18|1769.68|1780.86|1774.36|1780.86|1774.36|1775.02|1768.52|949
1616421300000|2021-03-22 13:55:00|1780.88|1774.38|1781.26|1774.76|1781.97|1775.47|1779.1|1772.6|802
1616421600000|2021-03-22 14:00:00|1781.19|1774.69|1785.82|1779.32|1785.96|1779.46|1778.8|1772.3|976
1616421900000|2021-03-22 14:05:00|1785.8|1779.3|1786|1779.5|1788.94|1782.44|1784.64|1778.14|887
1616422200000|2021-03-22 14:10:00|1785.99|1779.49|1785.52|1779.02|1787.07|1780.57|1784.85|1778.35|894
1616422500000|2021-03-22 14:15:00|1785.49|1778.99|1784.34|1777.84|1785.49|1778.99|1783.32|1776.82|826
1616422800000|2021-03-22 14:20:00|1784.41|1777.91|1779.41|1772.91|1784.49|1777.99|1778.55|1772.05|754
1616423100000|2021-03-22 14:25:00|1779.39|1772.89|1781.71|1775.21|1783.88|1777.38|1777.33|1770.83|923
1616423400000|2021-03-22 14:30:00|1781.82|1775.32|1782.79|1776.29|1784.6|1778.1|1778.79|1772.29|829
1616423700000|2021-03-22 14:35:00|1782.81|1776.31|1785.52|1779.02|1786.65|1780.15|1780.58|1774.08|779
1616424000000|2021-03-22 14:40:00|1785.6|1779.1|1784.42|1777.92|1786.03|1779.53|1781.74|1775.24|905
1616424300000|2021-03-22 14:45:00|1784.32|1777.82|1786.41|1779.91|1787.91|1781.41|1784.2|1777.7|784
1616424600000|2021-03-22 14:50:00|1786.52|1780.02|1785.47|1778.97|1788.13|1781.63|1784.6|1778.1|657
1616424900000|2021-03-22 14:55:00|1785.48|1778.98|1782.87|1776.37|1786.67|1780.17|1782.86|1776.36|698
1616425200000|2021-03-22 15:00:00|1782.9|1776.4|1784.72|1778.22|1786.91|1780.41|1780.65|1774.15|806
1616425500000|2021-03-22 15:05:00|1784.7|1778.2|1781.74|1775.24|1785.52|1779.02|1780.71|1774.21|653
1616425800000|2021-03-22 15:10:00|1781.77|1775.27|1781.74|1775.24|1781.93|1775.43|1779.73|1773.23|559
1616426100000|2021-03-22 15:15:00|1781.65|1775.15|1784.39|1777.89|1784.88|1778.38|1781.01|1774.51|589
1616426400000|2021-03-22 15:20:00|1784.33|1777.83|1784.51|1778.01|1785.28|1778.78|1783.17|1776.67|643
1616426700000|2021-03-22 15:25:00|1784.68|1778.18|1786.07|1779.57|1786.18|1779.68|1782.9|1776.4|800
1616427000000|2021-03-22 15:30:00|1786.02|1779.52|1786.09|1779.59|1789.5|1783|1785.58|1779.08|798
1616427300000|2021-03-22 15:35:00|1786.06|1779.56|1785.64|1779.14|1787.11|1780.61|1783.47|1776.97|803
1616427600000|2021-03-22 15:40:00|1785.65|1779.15|1786.86|1780.36|1787.56|1781.06|1785.52|1779.02|691
1616427900000|2021-03-22 15:45:00|1786.85|1780.35|1785.33|1778.83|1787.3|1780.8|1785.02|1778.52|703
1616428200000|2021-03-22 15:50:00|1785.42|1778.92|1784.59|1778.09|1785.63|1779.13|1783.45|1776.95|630
1616428500000|2021-03-22 15:55:00|1784.61|1778.11|1782.37|1775.87|1786.69|1780.19|1781.47|1774.97|753
1616428800000|2021-03-22 16:00:00|1782.45|1775.95|1779.07|1772.57|1786.49|1779.99|1778.3|1771.8|902
1616429100000|2021-03-22 16:05:00|1779.09|1772.59|1780.45|1773.95|1780.65|1774.15|1776.5|1770|760
1616429400000|2021-03-22 16:10:00|1780.42|1773.92|1783.49|1776.99|1784.39|1777.89|1779.1|1772.6|770
1616429700000|2021-03-22 16:15:00|1783.48|1776.98|1774.61|1768.11|1783.66|1777.16|1772.99|1766.49|783
1616430000000|2021-03-22 16:20:00|1774.63|1768.13|1775.18|1768.68|1776.51|1770.01|1772.66|1766.16|943
1616430300000|2021-03-22 16:25:00|1775.17|1768.67|1773.85|1767.35|1776.21|1769.71|1773.5|1767|829
1616430600000|2021-03-22 16:30:00|1773.83|1767.33|1767.59|1761.09|1775.03|1768.53|1765.77|1759.27|830
1616430900000|2021-03-22 16:35:00|1767.67|1761.17|1767.15|1760.65|1767.96|1761.46|1761.66|1755.16|1017
1616431200000|2021-03-22 16:40:00|1767.19|1760.69|1769.59|1763.09|1770.09|1763.59|1764.6|1758.1|895
1616431500000|2021-03-22 16:45:00|1769.51|1763.01|1773.21|1766.71|1773.58|1767.08|1768.26|1761.76|746
1616431800000|2021-03-22 16:50:00|1773.22|1766.72|1774.55|1768.05|1775.21|1768.71|1773.08|1766.58|689
1616432100000|2021-03-22 16:55:00|1774.54|1768.04|1777.6|1771.1|1778.49|1771.99|1773.51|1767.01|640
1616432400000|2021-03-22 17:00:00|1777.63|1771.13|1773.6|1767.1|1777.63|1771.13|1773.46|1766.96|645
1616432700000|2021-03-22 17:05:00|1773.58|1767.08|1772.75|1766.25|1774.57|1768.07|1771.65|1765.15|741
1616433000000|2021-03-22 17:10:00|1772.79|1766.29|1774.74|1768.24|1775.68|1769.18|1771.81|1765.31|715
1616433300000|2021-03-22 17:15:00|1774.71|1768.21|1775.27|1768.77|1775.31|1768.81|1773.24|1766.74|769
1616433600000|2021-03-22 17:20:00|1775.26|1768.76|1779.97|1773.47|1780.22|1773.72|1775.21|1768.71|821
1616433900000|2021-03-22 17:25:00|1779.98|1773.48|1778.92|1772.42|1779.98|1773.48|1777.06|1770.56|749
1616434200000|2021-03-22 17:30:00|1778.88|1772.38|1783.77|1777.27|1783.82|1777.32|1778.88|1772.38|542
1616434500000|2021-03-22 17:35:00|1783.8|1777.3|1784.29|1777.79|1785.8|1779.3|1783.05|1776.55|663
1616434800000|2021-03-22 17:40:00|1784.25|1777.75|1782.81|1776.31|1784.65|1778.15|1782.75|1776.25|598
1616435100000|2021-03-22 17:45:00|1782.82|1776.32|1784.42|1777.92|1784.42|1777.92|1781.09|1774.59|655
1616435400000|2021-03-22 17:50:00|1784.4|1777.9|1784.06|1777.56|1784.74|1778.24|1782.74|1776.24|749
1616435700000|2021-03-22 17:55:00|1783.97|1777.47|1784.76|1778.26|1786.03|1779.53|1783.97|1777.47|785
1616436000000|2021-03-22 18:00:00|1784.64|1778.14|1785|1778.5|1786.25|1779.75|1784.36|1777.86|713
1616436300000|2021-03-22 18:05:00|1785.02|1778.52|1784.74|1778.24|1785.36|1778.86|1783.63|1777.13|613
1616436600000|2021-03-22 18:10:00|1784.71|1778.21|1783.54|1777.04|1784.98|1778.48|1781.38|1774.88|632
1616436900000|2021-03-22 18:15:00|1783.65|1777.15|1782.34|1775.84|1786.93|1780.43|1781.16|1774.66|689
1616437200000|2021-03-22 18:20:00|1782.32|1775.82|1782.97|1776.47|1783.82|1777.32|1780.49|1773.99|792
1616437500000|2021-03-22 18:25:00|1782.98|1776.48|1782.45|1775.95|1784.82|1778.32|1781.99|1775.49|697
1616437800000|2021-03-22 18:30:00|1782.5|1776|1773.09|1766.59|1782.52|1776.02|1772.96|1766.46|789
1616438100000|2021-03-22 18:35:00|1772.96|1766.46|1773.01|1766.51|1777.06|1770.56|1772.93|1766.43|830
1616438400000|2021-03-22 18:40:00|1773|1766.5|1772.96|1766.46|1775.62|1769.12|1771.94|1765.44|891
1616438700000|2021-03-22 18:45:00|1772.95|1766.45|1778.57|1772.07|1779.09|1772.59|1772.21|1765.71|799
1616439000000|2021-03-22 18:50:00|1778.58|1772.08|1775.49|1768.99|1779.47|1772.97|1775.12|1768.62|580
1616439300000|2021-03-22 18:55:00|1775.45|1768.95|1775.37|1768.87|1778.93|1772.43|1775.1|1768.6|810
1616439600000|2021-03-22 19:00:00|1775.38|1768.88|1770.71|1764.21|1776.3|1769.8|1770.51|1764.01|856
1616439900000|2021-03-22 19:05:00|1770.83|1764.33|1765.58|1759.08|1771.94|1765.44|1761.27|1754.77|985
1616440200000|2021-03-22 19:10:00|1765.49|1758.99|1756.16|1749.66|1768.55|1762.05|1756.08|1749.58|972
1616440500000|2021-03-22 19:15:00|1756.03|1749.53|1748.47|1741.97|1756.03|1749.53|1745.66|1739.16|1067
1616440800000|2021-03-22 19:20:00|1748.4|1741.9|1750.51|1744.01|1753.02|1746.52|1743.21|1736.71|983
1616441100000|2021-03-22 19:25:00|1750.62|1744.12|1749.72|1743.22|1751.49|1744.99|1746.85|1740.35|922
1616441400000|2021-03-22 19:30:00|1749.73|1743.23|1743.59|1737.09|1749.77|1743.27|1743.32|1736.82|1001
1616441700000|2021-03-22 19:35:00|1743.61|1737.11|1750.63|1744.13|1750.96|1744.46|1741.94|1735.44|880
1616442000000|2021-03-22 19:40:00|1750.62|1744.12|1750.88|1744.38|1751.04|1744.54|1747.07|1740.57|838
1616442300000|2021-03-22 19:45:00|1750.73|1744.23|1754.07|1747.57|1754.74|1748.24|1750.46|1743.96|917
1616442600000|2021-03-22 19:50:00|1754.03|1747.53|1752.58|1746.08|1757.06|1750.56|1751.24|1744.74|757
1616442900000|2021-03-22 19:55:00|1752.56|1746.06|1742.95|1736.45|1752.98|1746.48|1742.37|1735.87|945
1616443200000|2021-03-22 20:00:00|1742.87|1736.37|1745.59|1739.09|1745.62|1739.12|1733.34|1726.84|1080
1616443500000|2021-03-22 20:05:00|1745.53|1739.03|1738.89|1732.39|1747.61|1741.11|1737.39|1730.89|926
1616443800000|2021-03-22 20:10:00|1738.88|1732.38|1746.96|1740.46|1747.03|1740.53|1736.73|1730.23|910
1616444100000|2021-03-22 20:15:00|1746.99|1740.49|1744.24|1737.74|1748.87|1742.37|1744.11|1737.61|904
1616444400000|2021-03-22 20:20:00|1744.23|1737.73|1744.04|1737.54|1746.7|1740.2|1744.04|1737.54|765
1616444700000|2021-03-22 20:25:00|1744.03|1737.53|1742.94|1736.44|1744.17|1737.67|1739.38|1732.88|810
1616445000000|2021-03-22 20:30:00|1743|1736.5|1742.95|1736.45|1743.23|1736.73|1738.32|1731.82|922
1616445300000|2021-03-22 20:35:00|1742.94|1736.44|1737.93|1731.43|1743.06|1736.56|1735.21|1728.71|779
1616445600000|2021-03-22 20:40:00|1738.01|1731.51|1706.41|1699.91|1738.01|1731.51|1705.34|1698.84|1044
1616445900000|2021-03-22 20:45:00|1706.42|1699.92|1693.51|1687.01|1711.67|1705.17|1681.25|1674.75|1070
1616446200000|2021-03-22 20:50:00|1693.62|1687.12|1691.96|1685.46|1699.61|1693.11|1690.85|1684.35|1062
1616446500000|2021-03-22 20:55:00|1692.47|1685.97|1681.82|1675.32|1692.92|1686.42|1681.71|1675.21|1038
1616446800000|2021-03-22 21:00:00|1681.77|1675.27|1686.29|1679.79|1686.48|1679.98|1664.94|1658.44|1073
1616447100000|2021-03-22 21:05:00|1686.21|1679.71|1691.44|1684.94|1694.72|1688.22|1684.49|1677.99|927
1616447400000|2021-03-22 21:10:00|1691.47|1684.97|1694.33|1687.83|1696.25|1689.75|1691.47|1684.97|750
1616447700000|2021-03-22 21:15:00|1694.37|1687.87|1687.91|1681.41|1694.49|1687.99|1683.65|1677.15|748
1616448000000|2021-03-22 21:20:00|1687.92|1681.42|1686.71|1680.21|1689.45|1682.95|1683.9|1677.4|712
1616448300000|2021-03-22 21:25:00|1686.7|1680.2|1679.62|1673.12|1688.04|1681.54|1678.99|1672.49|548
1616448600000|2021-03-22 21:30:00|1679.59|1673.09|1686.47|1679.97|1686.88|1680.38|1679.59|1673.09|822
1616448900000|2021-03-22 21:35:00|1686.49|1679.99|1685.35|1678.85|1686.55|1680.05|1677.01|1670.51|807
1616449200000|2021-03-22 21:40:00|1685.34|1678.84|1684.33|1677.83|1685.78|1679.28|1678.63|1672.13|839
1616449500000|2021-03-22 21:45:00|1684.32|1677.82|1689.94|1683.44|1690.45|1683.95|1684.22|1677.72|657
1616449800000|2021-03-22 21:50:00|1690.39|1683.89|1687.37|1680.87|1690.86|1684.36|1683.48|1676.98|627
1616450100000|2021-03-22 21:55:00|1687.23|1680.73|1683.15|1676.65|1687.23|1680.73|1682.22|1675.72|851
1616450400000|2021-03-22 22:00:00|1682.92|1676.42|1665.41|1658.91|1683.05|1676.55|1662.69|1656.19|1043
1616450700000|2021-03-22 22:05:00|1665.28|1658.78|1675.35|1668.85|1678.52|1672.02|1664.15|1657.65|1020
1616451000000|2021-03-22 22:10:00|1675.32|1668.82|1692.9|1686.4|1693.39|1686.89|1674.99|1668.49|1052
1616451300000|2021-03-22 22:15:00|1692.82|1686.32|1691.36|1684.86|1695.4|1688.9|1689.87|1683.37|930
1616451600000|2021-03-22 22:20:00|1691.38|1684.88|1684.79|1678.29|1692.08|1685.58|1684.79|1678.29|893
1616451900000|2021-03-22 22:25:00|1684.81|1678.31|1688.1|1681.6|1690.24|1683.74|1684.69|1678.19|1017
1616452200000|2021-03-22 22:30:00|1688.22|1681.72|1688.8|1682.3|1694.91|1688.41|1688.15|1681.65|939
1616452500000|2021-03-22 22:35:00|1688.81|1682.31|1689.03|1682.53|1694.4|1687.9|1687.62|1681.12|915
1616452800000|2021-03-22 22:40:00|1688.93|1682.43|1683.06|1676.56|1689.45|1682.95|1682.78|1676.28|895
1616453100000|2021-03-22 22:45:00|1683.07|1676.57|1691.9|1685.4|1694.55|1688.05|1682.8|1676.3|976
1616453400000|2021-03-22 22:50:00|1691.73|1685.23|1691.94|1685.44|1693.42|1686.92|1687.46|1680.96|919
1616453700000|2021-03-22 22:55:00|1692.04|1685.54|1697.78|1691.28|1698.1|1691.6|1690.26|1683.76|941
1616454000000|2021-03-22 23:00:00|1697.92|1691.42|1701.5|1695|1703.19|1696.69|1693.68|1687.18|949
1616454300000|2021-03-22 23:05:00|1701.51|1695.01|1706.6|1700.1|1706.81|1700.31|1701.2|1694.7|934
1616454600000|2021-03-22 23:10:00|1706.61|1700.11|1701.38|1694.88|1707.05|1700.55|1701.14|1694.64|909
1616454900000|2021-03-22 23:15:00|1701.44|1694.94|1691.36|1684.86|1701.78|1695.28|1690.77|1684.27|1018
1616455200000|2021-03-22 23:20:00|1691.42|1684.92|1690.4|1683.9|1692.65|1686.15|1688.02|1681.52|955
1616455500000|2021-03-22 23:25:00|1690.49|1683.99|1692.08|1685.58|1692.74|1686.24|1685.54|1679.04|906
1616455800000|2021-03-22 23:30:00|1692.1|1685.6|1691.44|1684.94|1696.55|1690.05|1690.05|1683.55|926
1616456100000|2021-03-22 23:35:00|1691.42|1684.92|1694.25|1687.75|1696.17|1689.67|1688.85|1682.35|935
1616456400000|2021-03-22 23:40:00|1694.26|1687.76|1695.32|1688.82|1699.2|1692.7|1693.65|1687.15|923
1616456700000|2021-03-22 23:45:00|1695.27|1688.77|1695.35|1688.85|1698.17|1691.67|1694.02|1687.52|864
1616457000000|2021-03-22 23:50:00|1695.33|1688.83|1687.4|1680.9|1695.33|1688.83|1686.62|1680.12|963
1616457300000|2021-03-22 23:55:00|1687.33|1680.83|1684.9|1678.4|1689.48|1682.98|1684.69|1678.19|959
1616457600000|2021-03-23 00:00:00|1684.76|1678.26|1676.18|1669.68|1688.79|1682.29|1671.96|1665.46|1049
1616457900000|2021-03-23 00:05:00|1676.2|1669.7|1685|1678.5|1685.79|1679.29|1676.2|1669.7|1053
1616458200000|2021-03-23 00:10:00|1685.01|1678.51|1692.24|1685.74|1693.98|1687.48|1683.61|1677.11|1012
1616458500000|2021-03-23 00:15:00|1692.25|1685.75|1692.78|1686.28|1695.78|1689.28|1689.81|1683.31|971
1616458800000|2021-03-23 00:20:00|1692.95|1686.45|1683.58|1677.08|1693.02|1686.52|1683.3|1676.8|873
1616459100000|2021-03-23 00:25:00|1683.49|1676.99|1686.75|1680.25|1687.45|1680.95|1680.74|1674.24|961
1616459400000|2021-03-23 00:30:00|1686.76|1680.26|1687.27|1680.77|1691.19|1684.69|1682.86|1676.36|901
1616459700000|2021-03-23 00:35:00|1687.26|1680.76|1687.73|1681.23|1689.37|1682.87|1683.18|1676.68|951
1616460000000|2021-03-23 00:40:00|1687.76|1681.26|1691.13|1684.63|1692.15|1685.65|1685.49|1678.99|926
1616460300000|2021-03-23 00:45:00|1691.07|1684.57|1696.12|1689.62|1698.44|1691.94|1690.97|1684.47|993
1616460600000|2021-03-23 00:50:00|1696.1|1689.6|1692.61|1686.11|1696.97|1690.47|1692.36|1685.86|781
1616460900000|2021-03-23 00:55:00|1692.6|1686.1|1696.28|1689.78|1696.53|1690.03|1689.59|1683.09|854
1616461200000|2021-03-23 01:00:00|1696.4|1689.9|1695.88|1689.38|1697.86|1691.36|1692.48|1685.98|832
1616461500000|2021-03-23 01:05:00|1695.87|1689.37|1699.65|1693.15|1699.97|1693.47|1691.73|1685.23|794
1616461800000|2021-03-23 01:10:00|1699.67|1693.17|1697.15|1690.65|1699.7|1693.2|1696.2|1689.7|879
1616462100000|2021-03-23 01:15:00|1697.14|1690.64|1698.26|1691.76|1701.8|1695.3|1697.07|1690.57|880
1616462400000|2021-03-23 01:20:00|1698.24|1691.74|1700.85|1694.35|1703.62|1697.12|1695.69|1689.19|897
1616462700000|2021-03-23 01:25:00|1700.86|1694.36|1701.69|1695.19|1702.14|1695.64|1700.56|1694.06|815
1616463000000|2021-03-23 01:30:00|1701.7|1695.2|1702.6|1696.1|1703.5|1697|1701.51|1695.01|706
1616463300000|2021-03-23 01:35:00|1702.58|1696.08|1700.62|1694.12|1702.64|1696.14|1699.61|1693.11|671
1616463600000|2021-03-23 01:40:00|1700.63|1694.13|1709.74|1703.24|1709.74|1703.24|1700.2|1693.7|906
1616463900000|2021-03-23 01:45:00|1709.75|1703.25|1715.35|1708.85|1717.4|1710.9|1709.18|1702.68|822
1616464200000|2021-03-23 01:50:00|1715.34|1708.84|1712.02|1705.52|1715.42|1708.92|1712|1705.5|737
1616464500000|2021-03-23 01:55:00|1712.01|1705.51|1712.66|1706.16|1714.81|1708.31|1711.03|1704.53|829
1616464800000|2021-03-23 02:00:00|1712.64|1706.14|1710.31|1703.81|1714.5|1708|1709.12|1702.62|819
1616465100000|2021-03-23 02:05:00|1710.33|1703.83|1706.22|1699.72|1711.82|1705.32|1706.11|1699.61|896
1616465400000|2021-03-23 02:10:00|1706.23|1699.73|1707.46|1700.96|1708.16|1701.66|1705.3|1698.8|817
1616465700000|2021-03-23 02:15:00|1707.49|1700.99|1704.73|1698.23|1708.02|1701.52|1704.43|1697.93|732
1616466000000|2021-03-23 02:20:00|1704.74|1698.24|1708|1701.5|1710.81|1704.31|1704.74|1698.24|849
1616466300000|2021-03-23 02:25:00|1708.01|1701.51|1705.12|1698.62|1709.41|1702.91|1705.12|1698.62|778
1616466600000|2021-03-23 02:30:00|1705.11|1698.61|1708.83|1702.33|1709.08|1702.58|1704.52|1698.02|744
1616466900000|2021-03-23 02:35:00|1708.79|1702.29|1709.05|1702.55|1712.65|1706.15|1708.22|1701.72|776
1616467200000|2021-03-23 02:40:00|1709.03|1702.53|1706.85|1700.35|1709.76|1703.26|1706.22|1699.72|871
1616467500000|2021-03-23 02:45:00|1706.75|1700.25|1706.93|1700.43|1712.15|1705.65|1706.35|1699.85|834
1616467800000|2021-03-23 02:50:00|1707.1|1700.6|1703.78|1697.28|1707.22|1700.72|1701.64|1695.14|913
1616468100000|2021-03-23 02:55:00|1703.75|1697.25|1696.28|1689.78|1703.78|1697.28|1693.18|1686.68|1025
1616468400000|2021-03-23 03:00:00|1696.31|1689.81|1700.4|1693.9|1701.45|1694.95|1696.31|1689.81|705
1616468700000|2021-03-23 03:05:00|1700.39|1693.89|1694.03|1687.53|1700.52|1694.02|1693.45|1686.95|866
1616469000000|2021-03-23 03:10:00|1694.04|1687.54|1696.94|1690.44|1697.41|1690.91|1691.51|1685.01|802
1616469300000|2021-03-23 03:15:00|1696.95|1690.45|1700.11|1693.61|1700.11|1693.61|1695.32|1688.82|631
1616469600000|2021-03-23 03:20:00|1700.14|1693.64|1698.79|1692.29|1701.58|1695.08|1696.64|1690.14|771
1616469900000|2021-03-23 03:25:00|1698.82|1692.32|1701|1694.5|1701.02|1694.52|1697.42|1690.92|660
1616470200000|2021-03-23 03:30:00|1700.81|1694.31|1695.02|1688.52|1700.94|1694.44|1694.2|1687.7|772
1616470500000|2021-03-23 03:35:00|1694.97|1688.47|1698.91|1692.41|1699.21|1692.71|1694.79|1688.29|513
1616470800000|2021-03-23 03:40:00|1698.9|1692.4|1701.48|1694.98|1701.71|1695.21|1697.83|1691.33|525
1616471100000|2021-03-23 03:45:00|1701.49|1694.99|1701.21|1694.71|1703.41|1696.91|1698.6|1692.1|723
1616471400000|2021-03-23 03:50:00|1701.23|1694.73|1704.67|1698.17|1704.72|1698.22|1700.12|1693.62|705
1616471700000|2021-03-23 03:55:00|1704.65|1698.15|1706.08|1699.58|1706.08|1699.58|1702.76|1696.26|732
1616472000000|2021-03-23 04:00:00|1706.1|1699.6|1705.76|1699.26|1708.07|1701.57|1703.58|1697.08|762
1616472300000|2021-03-23 04:05:00|1705.72|1699.22|1701.93|1695.43|1705.8|1699.3|1700.89|1694.39|721
1616472600000|2021-03-23 04:10:00|1701.92|1695.42|1704.58|1698.08|1704.9|1698.4|1701|1694.5|736
1616472900000|2021-03-23 04:15:00|1704.59|1698.09|1705.93|1699.43|1706.05|1699.55|1703.68|1697.18|638
1616473200000|2021-03-23 04:20:00|1705.91|1699.41|1700.48|1693.98|1708.17|1701.67|1699.87|1693.37|667
1616473500000|2021-03-23 04:25:00|1700.74|1694.24|1697.28|1690.78|1700.74|1694.24|1696.41|1689.91|790
1616473800000|2021-03-23 04:30:00|1697.02|1690.52|1694.33|1687.83|1699.12|1692.62|1694.14|1687.64|779
1616474100000|2021-03-23 04:35:00|1694.23|1687.73|1692.63|1686.13|1695.5|1689|1690.88|1684.38|765
1616474400000|2021-03-23 04:40:00|1692.64|1686.14|1697.55|1691.05|1697.55|1691.05|1692.38|1685.88|725
1616474700000|2021-03-23 04:45:00|1697.53|1691.03|1701.96|1695.46|1703.21|1696.71|1697.32|1690.82|684
1616475000000|2021-03-23 04:50:00|1701.93|1695.43|1701.55|1695.05|1703.13|1696.63|1698.78|1692.28|808
1616475300000|2021-03-23 04:55:00|1701.54|1695.04|1698.27|1691.77|1701.54|1695.04|1696.97|1690.47|626
1616475600000|2021-03-23 05:00:00|1698.28|1691.78|1694.28|1687.78|1700|1693.5|1694.28|1687.78|601
1616475900000|2021-03-23 05:05:00|1694.27|1687.77|1691.61|1685.11|1694.27|1687.77|1691.37|1684.87|643
1616476200000|2021-03-23 05:10:00|1691.59|1685.09|1692.33|1685.83|1692.34|1685.84|1690.16|1683.66|735
1616476500000|2021-03-23 05:15:00|1692.34|1685.84|1686.37|1679.87|1692.34|1685.84|1685.79|1679.29|827
1616476800000|2021-03-23 05:20:00|1686.38|1679.88|1681.39|1674.89|1689.28|1682.78|1680.24|1673.74|914
1616477100000|2021-03-23 05:25:00|1681.4|1674.9|1676.04|1669.54|1681.42|1674.92|1669.89|1663.39|1093
1616477400000|2021-03-23 05:30:00|1676.09|1669.59|1679.92|1673.42|1681.1|1674.6|1674.8|1668.3|870
1616477700000|2021-03-23 05:35:00|1679.91|1673.41|1676.6|1670.1|1680.01|1673.51|1672.75|1666.25|904
1616478000000|2021-03-23 05:40:00|1676.58|1670.08|1676.1|1669.6|1677.67|1671.17|1669.97|1663.47|867
1616478300000|2021-03-23 05:45:00|1676.11|1669.61|1681.93|1675.43|1683.69|1677.19|1675.79|1669.29|845
1616478600000|2021-03-23 05:50:00|1681.91|1675.41|1683.11|1676.61|1684.39|1677.89|1680.45|1673.95|697
1616478900000|2021-03-23 05:55:00|1683.15|1676.65|1680.8|1674.3|1685.21|1678.71|1678.27|1671.77|766
1616479200000|2021-03-23 06:00:00|1680.81|1674.31|1681.69|1675.19|1681.69|1675.19|1675.67|1669.17|855
1616479500000|2021-03-23 06:05:00|1681.8|1675.3|1671.99|1665.49|1682|1675.5|1671.73|1665.23|821
1616479800000|2021-03-23 06:10:00|1672|1665.5|1664.47|1657.97|1673.26|1666.76|1662.69|1656.19|951
1616480100000|2021-03-23 06:15:00|1664.37|1657.87|1663.09|1656.59|1667.93|1661.43|1659.33|1652.83|956
1616480400000|2021-03-23 06:20:00|1663.08|1656.58|1663.36|1656.86|1665.68|1659.18|1655.74|1649.24|950
1616480700000|2021-03-23 06:25:00|1663.56|1657.06|1674.77|1668.27|1676.44|1669.94|1663.4|1656.9|1013
1616481000000|2021-03-23 06:30:00|1674.78|1668.28|1668.22|1661.72|1675.79|1669.29|1668.11|1661.61|906
1616481300000|2021-03-23 06:35:00|1667.95|1661.45|1669.55|1663.05|1670.81|1664.31|1663.72|1657.22|948
1616481600000|2021-03-23 06:40:00|1669.59|1663.09|1664.01|1657.51|1670.18|1663.68|1663.04|1656.54|889
1616481900000|2021-03-23 06:45:00|1664|1657.5|1667.35|1660.85|1668.26|1661.76|1661.24|1654.74|952
1616482200000|2021-03-23 06:50:00|1667.41|1660.91|1660.9|1654.4|1667.82|1661.32|1659.31|1652.81|886
1616482500000|2021-03-23 06:55:00|1660.88|1654.38|1658.62|1652.12|1662.5|1656|1656.79|1650.29|939
1616482800000|2021-03-23 07:00:00|1658.63|1652.13|1667.9|1661.4|1668.37|1661.87|1658.63|1652.13|963
1616483100000|2021-03-23 07:05:00|1668.03|1661.53|1667.2|1660.7|1670.31|1663.81|1665.49|1658.99|725
1616483400000|2021-03-23 07:10:00|1667.16|1660.66|1671.55|1665.05|1671.56|1665.06|1663.24|1656.74|859
1616483700000|2021-03-23 07:15:00|1671.54|1665.04|1669.3|1662.8|1671.57|1665.07|1668.96|1662.46|693
1616484000000|2021-03-23 07:20:00|1669.29|1662.79|1676.08|1669.58|1676.1|1669.6|1668.95|1662.45|809
1616484300000|2021-03-23 07:25:00|1676.09|1669.59|1674.54|1668.04|1676.25|1669.75|1672.4|1665.9|725
1616484600000|2021-03-23 07:30:00|1674.56|1668.06|1674.53|1668.03|1678.32|1671.82|1672.89|1666.39|826
1616484900000|2021-03-23 07:35:00|1674.54|1668.04|1675.86|1669.36|1676.26|1669.76|1671.87|1665.37|777
1616485200000|2021-03-23 07:40:00|1675.84|1669.34|1678.35|1671.85|1678.64|1672.14|1672.62|1666.12|837
1616485500000|2021-03-23 07:45:00|1678.41|1671.91|1674.43|1667.93|1678.53|1672.03|1674.23|1667.73|764
1616485800000|2021-03-23 07:50:00|1674.42|1667.92|1676.98|1670.48|1677.8|1671.3|1674.09|1667.59|730
1616486100000|2021-03-23 07:55:00|1676.96|1670.46|1683.48|1676.98|1685.88|1679.38|1676.96|1670.46|913
1616486400000|2021-03-23 08:00:00|1683.22|1676.72|1682.68|1676.18|1683.34|1676.84|1678.88|1672.38|856
1616486700000|2021-03-23 08:05:00|1682.7|1676.2|1677.67|1671.17|1682.77|1676.27|1677.6|1671.1|748
1616487000000|2021-03-23 08:10:00|1677.66|1671.16|1679.05|1672.55|1679.78|1673.28|1677.55|1671.05|748
1616487300000|2021-03-23 08:15:00|1679.03|1672.53|1675.98|1669.48|1679.11|1672.61|1674.63|1668.13|824
1616487600000|2021-03-23 08:20:00|1675.99|1669.49|1675.81|1669.31|1676.84|1670.34|1673.48|1666.98|755
1616487900000|2021-03-23 08:25:00|1675.82|1669.32|1672.06|1665.56|1675.93|1669.43|1670.63|1664.13|709
1616488200000|2021-03-23 08:30:00|1672.02|1665.52|1677.15|1670.65|1677.35|1670.85|1671.93|1665.43|643
1616488500000|2021-03-23 08:35:00|1677.18|1670.68|1686.45|1679.95|1686.45|1679.95|1677.18|1670.68|936
1616488800000|2021-03-23 08:40:00|1686.43|1679.93|1681.27|1674.77|1686.79|1680.29|1681.08|1674.58|719
1616489100000|2021-03-23 08:45:00|1681.29|1674.79|1685.78|1679.28|1685.78|1679.28|1681.25|1674.75|663
1616489400000|2021-03-23 08:50:00|1685.67|1679.17|1684.63|1678.13|1687.22|1680.72|1683.77|1677.27|786
1616489700000|2021-03-23 08:55:00|1684.61|1678.11|1685.22|1678.72|1686.82|1680.32|1684.02|1677.52|715
1616490000000|2021-03-23 09:00:00|1685.23|1678.73|1683.11|1676.61|1685.37|1678.87|1682.63|1676.13|548
1616490300000|2021-03-23 09:05:00|1683.21|1676.71|1683.22|1676.72|1684.13|1677.63|1682.16|1675.66|586
1616490600000|2021-03-23 09:10:00|1683.23|1676.73|1684.95|1678.45|1685.09|1678.59|1682.26|1675.76|531
1616490900000|2021-03-23 09:15:00|1684.99|1678.49|1686.45|1679.95|1686.78|1680.28|1683.43|1676.93|740
1616491200000|2021-03-23 09:20:00|1686.43|1679.93|1685.03|1678.53|1687.14|1680.64|1683.51|1677.01|690
1616491500000|2021-03-23 09:25:00|1684.96|1678.46|1684.91|1678.41|1686.45|1679.95|1684.66|1678.16|589
1616491800000|2021-03-23 09:30:00|1684.84|1678.34|1688.83|1682.33|1690.93|1684.43|1683.84|1677.34|741
1616492100000|2021-03-23 09:35:00|1688.91|1682.41|1682.84|1676.34|1688.91|1682.41|1682.84|1676.34|665
1616492400000|2021-03-23 09:40:00|1682.87|1676.37|1686.96|1680.46|1687.42|1680.92|1682.87|1676.37|611
1616492700000|2021-03-23 09:45:00|1686.94|1680.44|1691.07|1684.57|1691.47|1684.97|1684.89|1678.39|815
1616493000000|2021-03-23 09:50:00|1691.04|1684.54|1691.33|1684.83|1694.01|1687.51|1690.38|1683.88|764
1616493300000|2021-03-23 09:55:00|1691.38|1684.88|1690.88|1684.38|1691.93|1685.43|1689.12|1682.62|761
1616493600000|2021-03-23 10:00:00|1690.86|1684.36|1689.25|1682.75|1693.24|1686.74|1688.98|1682.48|675
1616493900000|2021-03-23 10:05:00|1689.29|1682.79|1694.88|1688.38|1695.86|1689.36|1688.92|1682.42|756
1616494200000|2021-03-23 10:10:00|1694.87|1688.37|1694.98|1688.48|1695.86|1689.36|1693|1686.5|694
1616494500000|2021-03-23 10:15:00|1694.95|1688.45|1694.17|1687.67|1695.78|1689.28|1692.48|1685.98|678
1616494800000|2021-03-23 10:20:00|1694.19|1687.69|1688.45|1681.95|1694.93|1688.43|1688.43|1681.93|568
1616495100000|2021-03-23 10:25:00|1688.56|1682.06|1689.37|1682.87|1691.46|1684.96|1688.53|1682.03|652
1616495400000|2021-03-23 10:30:00|1689.35|1682.85|1690.9|1684.4|1691.57|1685.07|1689.28|1682.78|526
1616495700000|2021-03-23 10:35:00|1690.88|1684.38|1690.09|1683.59|1691.69|1685.19|1689.51|1683.01|728
1616496000000|2021-03-23 10:40:00|1690.08|1683.58|1690.75|1684.25|1693.93|1687.43|1689.23|1682.73|793
1616496300000|2021-03-23 10:45:00|1690.76|1684.26|1693.88|1687.38|1694.17|1687.67|1689.93|1683.43|871
1616496600000|2021-03-23 10:50:00|1693.76|1687.26|1693.06|1686.56|1695.01|1688.51|1692.8|1686.3|682
1616496900000|2021-03-23 10:55:00|1693.03|1686.53|1693.05|1686.55|1694.64|1688.14|1692.02|1685.52|494
1616497200000|2021-03-23 11:00:00|1693.06|1686.56|1696.99|1690.49|1697.88|1691.38|1693.03|1686.53|574
1616497500000|2021-03-23 11:05:00|1696.9|1690.4|1694.06|1687.56|1698.05|1691.55|1692.22|1685.72|651
1616497800000|2021-03-23 11:10:00|1694.05|1687.55|1694.97|1688.47|1695.06|1688.56|1692.76|1686.26|661
1616498100000|2021-03-23 11:15:00|1694.96|1688.46|1695.56|1689.06|1696.38|1689.88|1694.02|1687.52|631
1616498400000|2021-03-23 11:20:00|1695.57|1689.07|1698.17|1691.67|1699.13|1692.63|1695.27|1688.77|588
1616498700000|2021-03-23 11:25:00|1698.16|1691.66|1696.21|1689.71|1698.85|1692.35|1695.27|1688.77|563
1616499000000|2021-03-23 11:30:00|1696.22|1689.72|1696.6|1690.1|1699.94|1693.44|1695.69|1689.19|653
1616499300000|2021-03-23 11:35:00|1696.61|1690.11|1695.69|1689.19|1697.42|1690.92|1694.85|1688.35|678
1616499600000|2021-03-23 11:40:00|1695.68|1689.18|1693.03|1686.53|1697.36|1690.86|1692.53|1686.03|790
1616499900000|2021-03-23 11:45:00|1693|1686.5|1687.33|1680.83|1693.53|1687.03|1687.33|1680.83|813
1616500200000|2021-03-23 11:50:00|1687.35|1680.85|1687.57|1681.07|1689.55|1683.05|1684.93|1678.43|875
1616500500000|2021-03-23 11:55:00|1687.58|1681.08|1690.38|1683.88|1690.9|1684.4|1685.69|1679.19|833
1616500800000|2021-03-23 12:00:00|1690.64|1684.14|1696.55|1690.05|1698.08|1691.58|1690.59|1684.09|897
1616501100000|2021-03-23 12:05:00|1696.54|1690.04|1699.9|1693.4|1703.08|1696.58|1696.5|1690|734
1616501400000|2021-03-23 12:10:00|1699.89|1693.39|1709.17|1702.67|1712.48|1705.98|1699.89|1693.39|815
1616501700000|2021-03-23 12:15:00|1709.11|1702.61|1705.99|1699.49|1710.59|1704.09|1703.29|1696.79|751
1616502000000|2021-03-23 12:20:00|1706.28|1699.78|1704.25|1697.75|1706.38|1699.88|1702.09|1695.59|678
1616502300000|2021-03-23 12:25:00|1704.21|1697.71|1707.89|1701.39|1710.44|1703.94|1703.89|1697.39|888
1616502600000|2021-03-23 12:30:00|1707.9|1701.4|1706.79|1700.29|1710.84|1704.34|1705.95|1699.45|847
1616502900000|2021-03-23 12:35:00|1706.74|1700.24|1712.15|1705.65|1712.19|1705.69|1703.56|1697.06|875
1616503200000|2021-03-23 12:40:00|1712.16|1705.66|1708.42|1701.92|1713.08|1706.58|1706.88|1700.38|811
1616503500000|2021-03-23 12:45:00|1708.57|1702.07|1708.18|1701.68|1710.27|1703.77|1706.25|1699.75|880
1616503800000|2021-03-23 12:50:00|1708.17|1701.67|1705.98|1699.48|1708.18|1701.68|1705.73|1699.23|643
1616504100000|2021-03-23 12:55:00|1706.02|1699.52|1708.39|1701.89|1710.51|1704.01|1705.81|1699.31|754
1616504400000|2021-03-23 13:00:00|1708.41|1701.91|1709.39|1702.89|1712.42|1705.92|1708.41|1701.91|779
1616504700000|2021-03-23 13:05:00|1709.4|1702.9|1709.4|1702.9|1710.19|1703.69|1708.16|1701.66|825
1616505000000|2021-03-23 13:10:00|1709.41|1702.91|1711.38|1704.88|1712.77|1706.27|1709.4|1702.9|633
1616505300000|2021-03-23 13:15:00|1711.37|1704.87|1712.25|1705.75|1714.29|1707.79|1708|1701.5|880
1616505600000|2021-03-23 13:20:00|1712.24|1705.74|1711.63|1705.13|1712.24|1705.74|1710.37|1703.87|656
1616505900000|2021-03-23 13:25:00|1711.6|1705.1|1709.06|1702.56|1711.6|1705.1|1707.77|1701.27|670
1616506200000|2021-03-23 13:30:00|1709.04|1702.54|1717.8|1711.3|1720.5|1714|1709.04|1702.54|694
1616506500000|2021-03-23 13:35:00|1717.79|1711.29|1713.55|1707.05|1718.1|1711.6|1713.52|1707.02|645
1616506800000|2021-03-23 13:40:00|1713.53|1707.03|1714.19|1707.69|1715.58|1709.08|1713.53|1707.03|578
1616507100000|2021-03-23 13:45:00|1714.31|1707.81|1709.85|1703.35|1715.32|1708.82|1709.34|1702.84|614
1616507400000|2021-03-23 13:50:00|1709.86|1703.36|1706.15|1699.65|1712.01|1705.51|1705.97|1699.47|795
1616507700000|2021-03-23 13:55:00|1706.14|1699.64|1711.7|1705.2|1712.23|1705.73|1706.14|1699.64|811
1616508000000|2021-03-23 14:00:00|1711.95|1705.45|1709.7|1703.2|1715.64|1709.14|1709.63|1703.13|670
1616508300000|2021-03-23 14:05:00|1709.73|1703.23|1716.16|1709.66|1716.37|1709.87|1708.46|1701.96|792
1616508600000|2021-03-23 14:10:00|1716.2|1709.7|1714.23|1707.73|1716.77|1710.27|1713.37|1706.87|721
1616508900000|2021-03-23 14:15:00|1714.21|1707.71|1715.51|1709.01|1716.65|1710.15|1713.18|1706.68|745
1616509200000|2021-03-23 14:20:00|1715.53|1709.03|1711.35|1704.85|1715.55|1709.05|1711.14|1704.64|565
1616509500000|2021-03-23 14:25:00|1711.33|1704.83|1706.04|1699.54|1711.99|1705.49|1705.93|1699.43|793
1616509800000|2021-03-23 14:30:00|1706.05|1699.55|1712.52|1706.02|1713.26|1706.76|1706.05|1699.55|707
1616510100000|2021-03-23 14:35:00|1712.51|1706.01|1695.62|1689.12|1712.51|1706.01|1694.1|1687.6|962
1616510400000|2021-03-23 14:40:00|1695.8|1689.3|1701.28|1694.78|1701.29|1694.79|1694.6|1688.1|791
1616510700000|2021-03-23 14:45:00|1701.26|1694.76|1706.54|1700.04|1707.08|1700.58|1700.85|1694.35|878
1616511000000|2021-03-23 14:50:00|1706.55|1700.05|1708.56|1702.06|1709.81|1703.31|1706.55|1700.05|782
1616511300000|2021-03-23 14:55:00|1708.51|1702.01|1710.5|1704|1710.85|1704.35|1706.74|1700.24|730
1616511600000|2021-03-23 15:00:00|1710.54|1704.04|1714.71|1708.21|1716.02|1709.52|1710.54|1704.04|704
1616511900000|2021-03-23 15:05:00|1714.72|1708.22|1711.72|1705.22|1715.4|1708.9|1711.11|1704.61|687
1616512200000|2021-03-23 15:10:00|1711.71|1705.21|1711.47|1704.97|1715.64|1709.14|1711.41|1704.91|683
1616512500000|2021-03-23 15:15:00|1711.57|1705.07|1710.43|1703.93|1711.61|1705.11|1708.51|1702.01|598
1616512800000|2021-03-23 15:20:00|1710.42|1703.92|1710.24|1703.74|1710.68|1704.18|1708.8|1702.3|544
1616513100000|2021-03-23 15:25:00|1710.21|1703.71|1705.79|1699.29|1710.24|1703.74|1705.03|1698.53|629
1616513400000|2021-03-23 15:30:00|1705.8|1699.3|1708.35|1701.85|1709.19|1702.69|1705.8|1699.3|472
1616513700000|2021-03-23 15:35:00|1708.31|1701.81|1709.76|1703.26|1710.6|1704.1|1707|1700.5|504
1616514000000|2021-03-23 15:40:00|1709.74|1703.24|1708.26|1701.76|1710.43|1703.93|1707.53|1701.03|591
1616514300000|2021-03-23 15:45:00|1708.25|1701.75|1708.45|1701.95|1709.71|1703.21|1707.67|1701.17|540
1616514600000|2021-03-23 15:50:00|1708.49|1701.99|1707.95|1701.45|1708.64|1702.14|1707.06|1700.56|511
1616514900000|2021-03-23 15:55:00|1707.94|1701.44|1706|1699.5|1709.37|1702.87|1705.38|1698.88|589
1616515200000|2021-03-23 16:00:00|1705.97|1699.47|1703.84|1697.34|1708.05|1701.55|1700.14|1693.64|968
1616515500000|2021-03-23 16:05:00|1703.85|1697.35|1700.88|1694.38|1703.85|1697.35|1699.06|1692.56|684
1616515800000|2021-03-23 16:10:00|1700.71|1694.21|1699.35|1692.85|1702.58|1696.08|1696.64|1690.14|834
1616516100000|2021-03-23 16:15:00|1699.34|1692.84|1702.54|1696.04|1702.59|1696.09|1699.23|1692.73|728
1616516400000|2021-03-23 16:20:00|1702.53|1696.03|1710.95|1704.45|1712.27|1705.77|1702.53|1696.03|807
1616516700000|2021-03-23 16:25:00|1711.02|1704.52|1716.22|1709.72|1719.06|1712.56|1710.81|1704.31|877
1616517000000|2021-03-23 16:30:00|1716.21|1709.71|1717.53|1711.03|1722.48|1715.98|1716.12|1709.62|884
1616517300000|2021-03-23 16:35:00|1717.65|1711.15|1716.67|1710.17|1719.3|1712.8|1714.55|1708.05|833
1616517600000|2021-03-23 16:40:00|1716.66|1710.16|1711.84|1705.34|1716.66|1710.16|1711.62|1705.12|789
1616517900000|2021-03-23 16:45:00|1711.85|1705.35|1710.18|1703.68|1713.49|1706.99|1710.02|1703.52|775
1616518200000|2021-03-23 16:50:00|1710.16|1703.66|1708.56|1702.06|1711.41|1704.91|1707.64|1701.14|848
1616518500000|2021-03-23 16:55:00|1708.45|1701.95|1713.4|1706.9|1713.4|1706.9|1707.81|1701.31|838
1616518800000|2021-03-23 17:00:00|1713.42|1706.92|1716.98|1710.48|1719.58|1713.08|1713.42|1706.92|662
1616519100000|2021-03-23 17:05:00|1717.06|1710.56|1717.22|1710.72|1718.39|1711.89|1715.48|1708.98|804
1616519400000|2021-03-23 17:10:00|1717.23|1710.73|1719.23|1712.73|1719.51|1713.01|1716.66|1710.16|740
1616519700000|2021-03-23 17:15:00|1719.26|1712.76|1720.18|1713.68|1721.63|1715.13|1719.26|1712.76|746
1616520000000|2021-03-23 17:20:00|1720.2|1713.7|1716.93|1710.43|1720.2|1713.7|1716.82|1710.32|537
1616520300000|2021-03-23 17:25:00|1717|1710.5|1718.63|1712.13|1718.68|1712.18|1716.57|1710.07|591
1616520600000|2021-03-23 17:30:00|1718.68|1712.18|1714.91|1708.41|1720.17|1713.67|1714.86|1708.36|670
1616520900000|2021-03-23 17:35:00|1714.92|1708.42|1714|1707.5|1716.67|1710.17|1714|1707.5|686
1616521200000|2021-03-23 17:40:00|1714.03|1707.53|1713.9|1707.4|1715.45|1708.95|1713.41|1706.91|676
1616521500000|2021-03-23 17:45:00|1713.89|1707.39|1716.22|1709.72|1716.25|1709.75|1711.26|1704.76|771
1616521800000|2021-03-23 17:50:00|1716.23|1709.73|1717.91|1711.41|1718.22|1711.72|1714.14|1707.64|663
1616522100000|2021-03-23 17:55:00|1717.92|1711.42|1719.18|1712.68|1719.18|1712.68|1715.76|1709.26|581
1616522400000|2021-03-23 18:00:00|1719.28|1712.78|1721.39|1714.89|1721.89|1715.39|1717.77|1711.27|769
1616522700000|2021-03-23 18:05:00|1721.36|1714.86|1718.69|1712.19|1721.4|1714.9|1717.05|1710.55|658
1616523000000|2021-03-23 18:10:00|1718.71|1712.21|1719.1|1712.6|1720.1|1713.6|1718.2|1711.7|558
1616523300000|2021-03-23 18:15:00|1719.05|1712.55|1716.77|1710.27|1719.13|1712.63|1716.27|1709.77|489
1616523600000|2021-03-23 18:20:00|1716.83|1710.33|1721.64|1715.14|1721.9|1715.4|1716.77|1710.27|633
1616523900000|2021-03-23 18:25:00|1721.65|1715.15|1723.59|1717.09|1724.85|1718.35|1721.05|1714.55|647
1616524200000|2021-03-23 18:30:00|1723.71|1717.21|1720.47|1713.97|1724.93|1718.43|1720.37|1713.87|608
1616524500000|2021-03-23 18:35:00|1720.51|1714.01|1719.1|1712.6|1720.91|1714.41|1718.94|1712.44|543
1616524800000|2021-03-23 18:40:00|1719.11|1712.61|1717.97|1711.47|1721.45|1714.95|1717.37|1710.87|635
1616525100000|2021-03-23 18:45:00|1717.99|1711.49|1713.88|1707.38|1718.02|1711.52|1713.72|1707.22|659
1616525400000|2021-03-23 18:50:00|1713.82|1707.32|1713.13|1706.63|1714.58|1708.08|1711.51|1705.01|609
1616525700000|2021-03-23 18:55:00|1713.15|1706.65|1711.78|1705.28|1714.45|1707.95|1711.02|1704.52|597
1616526000000|2021-03-23 19:00:00|1711.74|1705.24|1715.71|1709.21|1716.81|1710.31|1711.21|1704.71|723
1616526300000|2021-03-23 19:05:00|1716.08|1709.58|1716.39|1709.89|1716.73|1710.23|1714.66|1708.16|588
1616526600000|2021-03-23 19:10:00|1716.42|1709.92|1715.6|1709.1|1716.42|1709.92|1714.59|1708.09|636
1616526900000|2021-03-23 19:15:00|1715.59|1709.09|1713.51|1707.01|1715.95|1709.45|1713.46|1706.96|554
1616527200000|2021-03-23 19:20:00|1713.52|1707.02|1702.89|1696.39|1713.89|1707.39|1702.63|1696.13|847
1616527500000|2021-03-23 19:25:00|1702.93|1696.43|1701.38|1694.88|1702.94|1696.44|1697.79|1691.29|866
1616527800000|2021-03-23 19:30:00|1701.24|1694.74|1703.83|1697.33|1704|1697.5|1698.61|1692.11|823
1616528100000|2021-03-23 19:35:00|1703.81|1697.31|1702.26|1695.76|1706.31|1699.81|1701.67|1695.17|796
1616528400000|2021-03-23 19:40:00|1702.08|1695.58|1706.91|1700.41|1708.46|1701.96|1701.91|1695.41|717
1616528700000|2021-03-23 19:45:00|1706.94|1700.44|1713.97|1707.47|1714.09|1707.59|1705.66|1699.16|776
1616529000000|2021-03-23 19:50:00|1713.94|1707.44|1715.68|1709.18|1715.88|1709.38|1711.8|1705.3|650
1616529300000|2021-03-23 19:55:00|1715.78|1709.28|1709.66|1703.16|1716.16|1709.66|1709.13|1702.63|756
1616529600000|2021-03-23 20:00:00|1709.67|1703.17|1704.72|1698.22|1710.22|1703.72|1701.96|1695.46|794
1616529900000|2021-03-23 20:05:00|1704.82|1698.32|1703.63|1697.13|1706.01|1699.51|1702.89|1696.39|815
1616530200000|2021-03-23 20:10:00|1703.62|1697.12|1701.05|1694.55|1705.9|1699.4|1698.6|1692.1|899
1616530500000|2021-03-23 20:15:00|1701.12|1694.62|1703.47|1696.97|1705.75|1699.25|1701.12|1694.62|855
1616530800000|2021-03-23 20:20:00|1703.48|1696.98|1703.19|1696.69|1704.63|1698.13|1701.75|1695.25|830
1616531100000|2021-03-23 20:25:00|1703.2|1696.7|1700.92|1694.42|1703.2|1696.7|1700.17|1693.67|710
1616531400000|2021-03-23 20:30:00|1700.89|1694.39|1698.72|1692.22|1700.97|1694.47|1698.52|1692.02|647
1616531700000|2021-03-23 20:35:00|1698.7|1692.2|1698.63|1692.13|1700.02|1693.52|1694.7|1688.2|605
1616532000000|2021-03-23 20:40:00|1698.61|1692.11|1698.37|1691.87|1703.01|1696.51|1698.37|1691.87|680
1616532300000|2021-03-23 20:45:00|1698.36|1691.86|1687.7|1681.2|1699.07|1692.57|1687.7|1681.2|927
1616532600000|2021-03-23 20:50:00|1687.57|1681.07|1682.64|1676.14|1689.49|1682.99|1682.19|1675.69|915
1616532900000|2021-03-23 20:55:00|1682.63|1676.13|1675.3|1668.8|1683.76|1677.26|1672.58|1666.08|912
1616533200000|2021-03-23 21:00:00|1675.32|1668.82|1676.46|1669.96|1680.42|1673.92|1672.78|1666.28|688
1616533500000|2021-03-23 21:05:00|1676.52|1670.02|1675.31|1668.81|1680.66|1674.16|1671.4|1664.9|829
1616533800000|2021-03-23 21:10:00|1675.3|1668.8|1673.41|1666.91|1676.39|1669.89|1672.73|1666.23|691
1616534100000|2021-03-23 21:15:00|1673.36|1666.86|1669.52|1663.02|1675.73|1669.23|1669.3|1662.8|634
1616534400000|2021-03-23 21:20:00|1669.42|1662.92|1666.52|1660.02|1669.55|1663.05|1666.03|1659.53|533
1616534700000|2021-03-23 21:25:00|1666.54|1660.04|1666.14|1659.64|1668.23|1661.73|1661.77|1655.27|742
1616535000000|2021-03-23 21:30:00|1666.18|1659.68|1669.79|1663.29|1672.07|1665.57|1662.79|1656.29|623
1616535300000|2021-03-23 21:35:00|1669.81|1663.31|1667.19|1660.69|1674.43|1667.93|1667.18|1660.68|666
1616535600000|2021-03-23 21:40:00|1667.17|1660.67|1668.38|1661.88|1668.56|1662.06|1663.84|1657.34|637
1616535900000|2021-03-23 21:45:00|1668.4|1661.9|1672|1665.5|1672.03|1665.53|1664.92|1658.42|714
1616536200000|2021-03-23 21:50:00|1672.01|1665.51|1671.92|1665.42|1673.67|1667.17|1671.04|1664.54|689
1616536500000|2021-03-23 21:55:00|1671.85|1665.35|1671.17|1664.67|1673.55|1667.05|1670.96|1664.46|536
1616536800000|2021-03-23 22:00:00|1671.22|1664.72|1675.45|1668.95|1677.47|1670.97|1666.84|1660.34|891
1616537100000|2021-03-23 22:05:00|1675.48|1668.98|1673.35|1666.85|1675.48|1668.98|1672.38|1665.88|780
1616537400000|2021-03-23 22:10:00|1673.34|1666.84|1671.89|1665.39|1674.74|1668.24|1670.01|1663.51|721
1616537700000|2021-03-23 22:15:00|1671.73|1665.23|1674.81|1668.31|1675.72|1669.22|1669.88|1663.38|791
1616538000000|2021-03-23 22:20:00|1674.71|1668.21|1675.44|1668.94|1678.21|1671.71|1673.31|1666.81|781
1616538300000|2021-03-23 22:25:00|1675.47|1668.97|1675.16|1668.66|1676.34|1669.84|1673.56|1667.06|804
1616538600000|2021-03-23 22:30:00|1675.15|1668.65|1675.81|1669.31|1678.51|1672.01|1672.65|1666.15|708
1616538900000|2021-03-23 22:35:00|1675.84|1669.34|1679.6|1673.1|1679.64|1673.14|1675.74|1669.24|680
1616539200000|2021-03-23 22:40:00|1679.7|1673.2|1680.01|1673.51|1683.73|1677.23|1679.7|1673.2|853
1616539500000|2021-03-23 22:45:00|1680.09|1673.59|1675.64|1669.14|1680.09|1673.59|1675.64|1669.14|660
1616539800000|2021-03-23 22:50:00|1675.61|1669.11|1674.78|1668.28|1676.68|1670.18|1673.66|1667.16|632
1616540100000|2021-03-23 22:55:00|1674.75|1668.25|1668.54|1662.04|1674.8|1668.3|1668.03|1661.53|740
1616540400000|2021-03-23 23:00:00|1668.58|1662.08|1672.35|1665.85|1674.54|1668.04|1667.34|1660.84|872
1616540700000|2021-03-23 23:05:00|1672.47|1665.97|1674.52|1668.02|1674.61|1668.11|1672.27|1665.77|725
1616541000000|2021-03-23 23:10:00|1674.49|1667.99|1677.54|1671.04|1678.5|1672|1674.49|1667.99|680
1616541300000|2021-03-23 23:15:00|1677.5|1671|1679.01|1672.51|1681.3|1674.8|1675.14|1668.64|702
1616541600000|2021-03-23 23:20:00|1679.05|1672.55|1677.33|1670.83|1681.02|1674.52|1676.98|1670.48|628
1616541900000|2021-03-23 23:25:00|1677.32|1670.82|1676.86|1670.36|1677.85|1671.35|1675.58|1669.08|630
1616542200000|2021-03-23 23:30:00|1676.89|1670.39|1671.95|1665.45|1677.64|1671.14|1671.83|1665.33|641
1616542500000|2021-03-23 23:35:00|1671.96|1665.46|1671.73|1665.23|1673.73|1667.23|1671.73|1665.23|464
1616542800000|2021-03-23 23:40:00|1671.75|1665.25|1671.53|1665.03|1672.29|1665.79|1669.42|1662.92|603
1616543100000|2021-03-23 23:45:00|1671.83|1665.33|1677.06|1670.56|1678.19|1671.69|1671.83|1665.33|730
1616543400000|2021-03-23 23:50:00|1677.02|1670.52|1677.09|1670.59|1681.74|1675.24|1677.02|1670.52|781
1616543700000|2021-03-23 23:55:00|1677.08|1670.58|1671.66|1665.16|1677.79|1671.29|1671.29|1664.79|842
1616544000000|2021-03-24 00:00:00|1671.65|1665.15|1681.59|1675.09|1682.56|1676.06|1668.66|1662.16|952
1616544300000|2021-03-24 00:05:00|1681.56|1675.06|1672.57|1666.07|1681.86|1675.36|1671.94|1665.44|904
1616544600000|2021-03-24 00:10:00|1672.54|1666.04|1670.25|1663.75|1675.85|1669.35|1667.26|1660.76|839
1616544900000|2021-03-24 00:15:00|1670.26|1663.76|1663.41|1656.91|1670.26|1663.76|1663.34|1656.84|978
1616545200000|2021-03-24 00:20:00|1663.35|1656.85|1661.5|1655|1664.74|1658.24|1659.66|1653.16|1032
1616545500000|2021-03-24 00:25:00|1661.49|1654.99|1660.64|1654.14|1662.2|1655.7|1656.71|1650.21|1021
1616545800000|2021-03-24 00:30:00|1660.74|1654.24|1662.65|1656.15|1665.67|1659.17|1659.61|1653.11|972
1616546100000|2021-03-24 00:35:00|1662.64|1656.14|1666.42|1659.92|1666.76|1660.26|1662.6|1656.1|921
1616546400000|2021-03-24 00:40:00|1666.43|1659.93|1662.93|1656.43|1669.47|1662.97|1662.74|1656.24|835
1616546700000|2021-03-24 00:45:00|1663.01|1656.51|1661.59|1655.09|1664.77|1658.27|1661.31|1654.81|714
1616547000000|2021-03-24 00:50:00|1661.47|1654.97|1659.23|1652.73|1664.67|1658.17|1659.19|1652.69|869
1616547300000|2021-03-24 00:55:00|1659.19|1652.69|1657.36|1650.86|1660.94|1654.44|1652.35|1645.85|962
1616547600000|2021-03-24 01:00:00|1657.35|1650.85|1655.89|1649.39|1659.22|1652.72|1654.82|1648.32|996
1616547900000|2021-03-24 01:05:00|1655.92|1649.42|1659.4|1652.9|1660.07|1653.57|1654.51|1648.01|872
1616548200000|2021-03-24 01:10:00|1659.46|1652.96|1665.58|1659.08|1666.99|1660.49|1658.45|1651.95|796
1616548500000|2021-03-24 01:15:00|1665.51|1659.01|1667.5|1661|1668.95|1662.45|1664.34|1657.84|628
1616548800000|2021-03-24 01:20:00|1667.48|1660.98|1669.27|1662.77|1669.36|1662.86|1666.78|1660.28|520
1616549100000|2021-03-24 01:25:00|1669.24|1662.74|1676.53|1670.03|1677.48|1670.98|1669.12|1662.62|833
1616549400000|2021-03-24 01:30:00|1676.52|1670.02|1674.31|1667.81|1678.1|1671.6|1673.91|1667.41|808
1616549700000|2021-03-24 01:35:00|1674.34|1667.84|1675.7|1669.2|1676.48|1669.98|1673.93|1667.43|775
1616550000000|2021-03-24 01:40:00|1675.69|1669.19|1675.29|1668.79|1677.59|1671.09|1674.74|1668.24|710
1616550300000|2021-03-24 01:45:00|1675.26|1668.76|1670.97|1664.47|1675.45|1668.95|1670.97|1664.47|743
1616550600000|2021-03-24 01:50:00|1670.96|1664.46|1678.02|1671.52|1678.02|1671.52|1669.7|1663.2|771
1616550900000|2021-03-24 01:55:00|1678.01|1671.51|1677.37|1670.87|1680.63|1674.13|1677.36|1670.86|785
1616551200000|2021-03-24 02:00:00|1677.35|1670.85|1677.88|1671.38|1677.96|1671.46|1673.38|1666.88|866
1616551500000|2021-03-24 02:05:00|1677.98|1671.48|1677.22|1670.72|1677.98|1671.48|1675.89|1669.39|513
1616551800000|2021-03-24 02:10:00|1677.2|1670.7|1680.97|1674.47|1682.37|1675.87|1675.68|1669.18|799
1616552100000|2021-03-24 02:15:00|1680.99|1674.49|1679.94|1673.44|1682.36|1675.86|1679.78|1673.28|578
1616552400000|2021-03-24 02:20:00|1679.83|1673.33|1678.63|1672.13|1681.04|1674.54|1678.63|1672.13|470
1616552700000|2021-03-24 02:25:00|1678.62|1672.12|1679.91|1673.41|1680.03|1673.53|1678.38|1671.88|418
1616553000000|2021-03-24 02:30:00|1679.9|1673.4|1678.85|1672.35|1680.02|1673.52|1678.41|1671.91|454
1616553300000|2021-03-24 02:35:00|1678.86|1672.36|1679.88|1673.38|1682.15|1675.65|1678.67|1672.17|556
1616553600000|2021-03-24 02:40:00|1679.87|1673.37|1680.74|1674.24|1681.32|1674.82|1679.67|1673.17|547
1616553900000|2021-03-24 02:45:00|1680.75|1674.25|1683.28|1676.78|1684.83|1678.33|1679.99|1673.49|599
1616554200000|2021-03-24 02:50:00|1683.33|1676.83|1681.72|1675.22|1683.33|1676.83|1680.44|1673.94|644
1616554500000|2021-03-24 02:55:00|1681.76|1675.26|1681.13|1674.63|1682|1675.5|1679.6|1673.1|652
1616554800000|2021-03-24 03:00:00|1681.12|1674.62|1682.62|1676.12|1683.27|1676.77|1677.44|1670.94|624
1616555100000|2021-03-24 03:05:00|1682.61|1676.11|1684.75|1678.25|1685.28|1678.78|1681.48|1674.98|588
1616555400000|2021-03-24 03:10:00|1684.76|1678.26|1680.93|1674.43|1684.8|1678.3|1680.79|1674.29|595
1616555700000|2021-03-24 03:15:00|1680.92|1674.42|1678.39|1671.89|1681.51|1675.01|1677.12|1670.62|602
1616556000000|2021-03-24 03:20:00|1678.38|1671.88|1680.19|1673.69|1680.42|1673.92|1675.89|1669.39|661
1616556300000|2021-03-24 03:25:00|1680.18|1673.68|1685.18|1678.68|1685.18|1678.68|1679.67|1673.17|571
1616556600000|2021-03-24 03:30:00|1685.19|1678.69|1687|1680.5|1687.98|1681.48|1684|1677.5|732
1616556900000|2021-03-24 03:35:00|1686.91|1680.41|1683.96|1677.46|1686.98|1680.48|1683.83|1677.33|582
1616557200000|2021-03-24 03:40:00|1683.95|1677.45|1685.23|1678.73|1685.49|1678.99|1683.77|1677.27|511
1616557500000|2021-03-24 03:45:00|1685.19|1678.69|1683.24|1676.74|1685.29|1678.79|1683.13|1676.63|439
1616557800000|2021-03-24 03:50:00|1683.18|1676.68|1680.49|1673.99|1683.21|1676.71|1680.48|1673.98|600
1616558100000|2021-03-24 03:55:00|1680.51|1674.01|1682.16|1675.66|1683.78|1677.28|1680.19|1673.69|703
1616558400000|2021-03-24 04:00:00|1682.15|1675.65|1684.73|1678.23|1685.72|1679.22|1678.99|1672.49|733
1616558700000|2021-03-24 04:05:00|1684.74|1678.24|1683.6|1677.1|1687.17|1680.67|1683.41|1676.91|566
1616559000000|2021-03-24 04:10:00|1683.54|1677.04|1682.82|1676.32|1684.28|1677.78|1681.67|1675.17|644
1616559300000|2021-03-24 04:15:00|1682.84|1676.34|1689.34|1682.84|1689.93|1683.43|1682.78|1676.28|643
1616559600000|2021-03-24 04:20:00|1689.36|1682.86|1683.36|1676.86|1691.74|1685.24|1683.36|1676.86|755
1616559900000|2021-03-24 04:25:00|1683.3|1676.8|1685.72|1679.22|1686.11|1679.61|1681.62|1675.12|711
1616560200000|2021-03-24 04:30:00|1685.69|1679.19|1689.96|1683.46|1691.86|1685.36|1685.35|1678.85|761
1616560500000|2021-03-24 04:35:00|1689.95|1683.45|1683.68|1677.18|1689.95|1683.45|1683.51|1677.01|690
1616560800000|2021-03-24 04:40:00|1683.69|1677.19|1683.8|1677.3|1686.74|1680.24|1682.89|1676.39|676
1616561100000|2021-03-24 04:45:00|1683.88|1677.38|1683.99|1677.49|1686.51|1680.01|1681.8|1675.3|700
1616561400000|2021-03-24 04:50:00|1683.98|1677.48|1681.38|1674.88|1684.1|1677.6|1679.94|1673.44|778
1616561700000|2021-03-24 04:55:00|1681.36|1674.86|1680.73|1674.23|1681.74|1675.24|1678.17|1671.67|854
1616562000000|2021-03-24 05:00:00|1680.71|1674.21|1675.6|1669.1|1680.73|1674.23|1674.87|1668.37|721
1616562300000|2021-03-24 05:05:00|1675.61|1669.11|1675.29|1668.79|1677.5|1671|1674.64|1668.14|611
1616562600000|2021-03-24 05:10:00|1675.26|1668.76|1677.49|1670.99|1678.01|1671.51|1674.82|1668.32|569
1616562900000|2021-03-24 05:15:00|1677.58|1671.08|1674.15|1667.65|1677.63|1671.13|1671.71|1665.21|770
1616563200000|2021-03-24 05:20:00|1674.16|1667.66|1676.37|1669.87|1676.68|1670.18|1674.16|1667.66|611
1616563500000|2021-03-24 05:25:00|1676.35|1669.85|1680.64|1674.14|1680.84|1674.34|1675.27|1668.77|648
1616563800000|2021-03-24 05:30:00|1680.65|1674.15|1684.66|1678.16|1684.9|1678.4|1679.11|1672.61|555
1616564100000|2021-03-24 05:35:00|1684.7|1678.2|1680.49|1673.99|1686.55|1680.05|1680.48|1673.98|604
1616564400000|2021-03-24 05:40:00|1680.48|1673.98|1681.1|1674.6|1681.35|1674.85|1677.32|1670.82|520
1616564700000|2021-03-24 05:45:00|1681.12|1674.62|1678.92|1672.42|1681.77|1675.27|1676.85|1670.35|651
1616565000000|2021-03-24 05:50:00|1678.96|1672.46|1674.74|1668.24|1679.04|1672.54|1674.74|1668.24|433
1616565300000|2021-03-24 05:55:00|1674.75|1668.25|1676.43|1669.93|1676.5|1670|1673.19|1666.69|492
1616565600000|2021-03-24 06:00:00|1676.3|1669.8|1671.73|1665.23|1676.3|1669.8|1671.39|1664.89|670
1616565900000|2021-03-24 06:05:00|1671.71|1665.21|1667.2|1660.7|1671.77|1665.27|1666.58|1660.08|665
1616566200000|2021-03-24 06:10:00|1667.13|1660.63|1666.12|1659.62|1667.8|1661.3|1665.3|1658.8|723
1616566500000|2021-03-24 06:15:00|1666.05|1659.55|1667.89|1661.39|1668.54|1662.04|1666.04|1659.54|660
1616566800000|2021-03-24 06:20:00|1668.13|1661.63|1667.99|1661.49|1670.95|1664.45|1667.12|1660.62|796
1616567100000|2021-03-24 06:25:00|1668.02|1661.52|1666.11|1659.61|1668.37|1661.87|1663.54|1657.04|679
1616567400000|2021-03-24 06:30:00|1666.09|1659.59|1680.47|1673.97|1680.53|1674.03|1664.64|1658.14|889
1616567700000|2021-03-24 06:35:00|1680.48|1673.98|1685.4|1678.9|1688.69|1682.19|1680.47|1673.97|956
1616568000000|2021-03-24 06:40:00|1685.39|1678.89|1681.96|1675.46|1687.02|1680.52|1681.79|1675.29|717
1616568300000|2021-03-24 06:45:00|1681.97|1675.47|1685.86|1679.36|1687.94|1681.44|1681.97|1675.47|832
1616568600000|2021-03-24 06:50:00|1685.8|1679.3|1682.7|1676.2|1686.05|1679.55|1682.18|1675.68|599
1616568900000|2021-03-24 06:55:00|1682.44|1675.94|1685.32|1678.82|1687.68|1681.18|1682.44|1675.94|883
1616569200000|2021-03-24 07:00:00|1685.38|1678.88|1701.35|1694.85|1701.35|1694.85|1684.91|1678.41|932
1616569500000|2021-03-24 07:05:00|1701.56|1695.06|1698.72|1692.22|1702.1|1695.6|1696.08|1689.58|1022
1616569800000|2021-03-24 07:10:00|1698.66|1692.16|1700.64|1694.14|1703.15|1696.65|1697.5|1691|927
1616570100000|2021-03-24 07:15:00|1700.63|1694.13|1699.6|1693.1|1701.47|1694.97|1697.14|1690.64|864
1616570400000|2021-03-24 07:20:00|1699.63|1693.13|1695.97|1689.47|1699.64|1693.14|1695.32|1688.82|782
1616570700000|2021-03-24 07:25:00|1695.98|1689.48|1694.31|1687.81|1696.11|1689.61|1692.67|1686.17|892
1616571000000|2021-03-24 07:30:00|1694.32|1687.82|1693.92|1687.42|1696.47|1689.97|1693.19|1686.69|831
1616571300000|2021-03-24 07:35:00|1693.85|1687.35|1697.6|1691.1|1697.87|1691.37|1693.25|1686.75|784
1616571600000|2021-03-24 07:40:00|1697.59|1691.09|1698.32|1691.82|1698.56|1692.06|1696.12|1689.62|622
1616571900000|2021-03-24 07:45:00|1698.35|1691.85|1698.2|1691.7|1698.35|1691.85|1696.16|1689.66|638
1616572200000|2021-03-24 07:50:00|1698.31|1691.81|1696.45|1689.95|1698.44|1691.94|1696.17|1689.67|547
1616572500000|2021-03-24 07:55:00|1696.1|1689.6|1699.18|1692.68|1700.88|1694.38|1696.1|1689.6|774
1616572800000|2021-03-24 08:00:00|1699.15|1692.65|1703.99|1697.49|1705.25|1698.75|1698.78|1692.28|827
1616573100000|2021-03-24 08:05:00|1704|1697.5|1706.99|1700.49|1707.8|1701.3|1701.18|1694.68|743
1616573400000|2021-03-24 08:10:00|1707.01|1700.51|1710.98|1704.48|1711.62|1705.12|1707|1700.5|786
1616573700000|2021-03-24 08:15:00|1710.99|1704.49|1718.65|1712.15|1719.8|1713.3|1710.99|1704.49|809
1616574000000|2021-03-24 08:20:00|1718.72|1712.22|1713.59|1707.09|1720.75|1714.25|1713.04|1706.54|768
1616574300000|2021-03-24 08:25:00|1713.58|1707.08|1715.67|1709.17|1717.1|1710.6|1713.58|1707.08|687
1616574600000|2021-03-24 08:30:00|1715.76|1709.26|1716.27|1709.77|1717.61|1711.11|1713.97|1707.47|698
1616574900000|2021-03-24 08:35:00|1716.33|1709.83|1717.22|1710.72|1717.53|1711.03|1712.17|1705.67|616
1616575200000|2021-03-24 08:40:00|1717.21|1710.71|1714.67|1708.17|1717.36|1710.86|1714.61|1708.11|790
1616575500000|2021-03-24 08:45:00|1714.68|1708.18|1714.04|1707.54|1715.94|1709.44|1713.57|1707.07|677
1616575800000|2021-03-24 08:50:00|1714.01|1707.51|1716.37|1709.87|1716.85|1710.35|1713.92|1707.42|671
1616576100000|2021-03-24 08:55:00|1716.33|1709.83|1715.56|1709.06|1718.82|1712.32|1714.76|1708.26|630
1616576400000|2021-03-24 09:00:00|1715.57|1709.07|1720.79|1714.29|1721.72|1715.22|1715.57|1709.07|757
1616576700000|2021-03-24 09:05:00|1720.77|1714.27|1717.08|1710.58|1720.97|1714.47|1716.33|1709.83|742
1616577000000|2021-03-24 09:10:00|1717.06|1710.56|1718.65|1712.15|1719.23|1712.73|1716.96|1710.46|636
1616577300000|2021-03-24 09:15:00|1718.64|1712.14|1716.83|1710.33|1719.99|1713.49|1716.26|1709.76|698
1616577600000|2021-03-24 09:20:00|1716.84|1710.34|1715.69|1709.19|1717.43|1710.93|1715.08|1708.58|802
1616577900000|2021-03-24 09:25:00|1715.68|1709.18|1717.99|1711.49|1718.06|1711.56|1715.63|1709.13|730
1616578200000|2021-03-24 09:30:00|1717.96|1711.46|1718.11|1711.61|1718.3|1711.8|1716.23|1709.73|736
1616578500000|2021-03-24 09:35:00|1718.08|1711.58|1717.02|1710.52|1718.15|1711.65|1715.79|1709.29|711
1616578800000|2021-03-24 09:40:00|1717.04|1710.54|1717.23|1710.73|1718.71|1712.21|1716.97|1710.47|597
1616579100000|2021-03-24 09:45:00|1717.28|1710.78|1716.11|1709.61|1718.28|1711.78|1715.44|1708.94|766
1616579400000|2021-03-24 09:50:00|1716.17|1709.67|1712.89|1706.39|1716.24|1709.74|1711.53|1705.03|754
1616579700000|2021-03-24 09:55:00|1712.9|1706.4|1715.06|1708.56|1715.33|1708.83|1712.89|1706.39|673
1616580000000|2021-03-24 10:00:00|1715.02|1708.52|1715.56|1709.06|1716.65|1710.15|1713.73|1707.23|733
1616580300000|2021-03-24 10:05:00|1715.58|1709.08|1715.74|1709.24|1716.58|1710.08|1714.82|1708.32|690
1616580600000|2021-03-24 10:10:00|1715.75|1709.25|1713.39|1706.89|1716.57|1710.07|1713.31|1706.81|580
1616580900000|2021-03-24 10:15:00|1713.41|1706.91|1714.96|1708.46|1715.74|1709.24|1713.4|1706.9|740
1616581200000|2021-03-24 10:20:00|1715|1708.5|1716.96|1710.46|1717|1710.5|1714.93|1708.43|658
1616581500000|2021-03-24 10:25:00|1716.98|1710.48|1712|1705.5|1717.06|1710.56|1711.98|1705.48|434
1616581800000|2021-03-24 10:30:00|1712.04|1705.54|1718.07|1711.57|1718.6|1712.1|1711.3|1704.8|706
1616582100000|2021-03-24 10:35:00|1718.12|1711.62|1718.22|1711.72|1719.48|1712.98|1717.12|1710.62|638
1616582400000|2021-03-24 10:40:00|1718.29|1711.79|1721.04|1714.54|1721.35|1714.85|1717.64|1711.14|700
1616582700000|2021-03-24 10:45:00|1721.02|1714.52|1716.72|1710.22|1721.05|1714.55|1716.62|1710.12|527
1616583000000|2021-03-24 10:50:00|1716.83|1710.33|1716.16|1709.66|1717.84|1711.34|1715.64|1709.14|621
1616583300000|2021-03-24 10:55:00|1716.17|1709.67|1719.27|1712.77|1719.37|1712.87|1716.11|1709.61|599
1616583600000|2021-03-24 11:00:00|1719.25|1712.75|1716.5|1710|1719.71|1713.21|1714.91|1708.41|783
1616583900000|2021-03-24 11:05:00|1716.47|1709.97|1718.81|1712.31|1720.01|1713.51|1716.47|1709.97|673
1616584200000|2021-03-24 11:10:00|1718.82|1712.32|1716.93|1710.43|1719.76|1713.26|1716.91|1710.41|628
1616584500000|2021-03-24 11:15:00|1716.95|1710.45|1717.91|1711.41|1718.62|1712.12|1716.81|1710.31|561
1616584800000|2021-03-24 11:20:00|1717.9|1711.4|1716.93|1710.43|1717.91|1711.41|1716.2|1709.7|453
1616585100000|2021-03-24 11:25:00|1716.87|1710.37|1715.38|1708.88|1717.28|1710.78|1715.31|1708.81|522
1616585400000|2021-03-24 11:30:00|1715.35|1708.85|1713.69|1707.19|1716.09|1709.59|1713.59|1707.09|320
1616585700000|2021-03-24 11:35:00|1713.63|1707.13|1711.41|1704.91|1715.14|1708.64|1710.24|1703.74|601
1616586000000|2021-03-24 11:40:00|1711.45|1704.95|1715.55|1709.05|1715.66|1709.16|1711.41|1704.91|544
1616586300000|2021-03-24 11:45:00|1715.6|1709.1|1713.94|1707.44|1715.6|1709.1|1713.47|1706.97|486
1616586600000|2021-03-24 11:50:00|1713.93|1707.43|1715.79|1709.29|1717|1710.5|1713.87|1707.37|541
1616586900000|2021-03-24 11:55:00|1715.81|1709.31|1718.64|1712.14|1718.91|1712.41|1715.64|1709.14|546
1616587200000|2021-03-24 12:00:00|1718.62|1712.12|1719.54|1713.04|1722.07|1715.57|1718.27|1711.77|673
1616587500000|2021-03-24 12:05:00|1719.63|1713.13|1738.83|1732.33|1739.1|1732.6|1719.63|1713.13|925
1616587800000|2021-03-24 12:10:00|1738.79|1732.29|1735.74|1729.24|1743.21|1736.71|1735.68|1729.18|885
1616588100000|2021-03-24 12:15:00|1735.75|1729.25|1735.12|1728.62|1738.63|1732.13|1735.12|1728.62|775
1616588400000|2021-03-24 12:20:00|1735.09|1728.59|1732.11|1725.61|1737.2|1730.7|1731.96|1725.46|894
1616588700000|2021-03-24 12:25:00|1732.16|1725.66|1734.08|1727.58|1734.23|1727.73|1731.3|1724.8|817
1616589000000|2021-03-24 12:30:00|1734.11|1727.61|1737.85|1731.35|1739.18|1732.68|1733.56|1727.06|883
1616589300000|2021-03-24 12:35:00|1737.86|1731.36|1738.23|1731.73|1738.39|1731.89|1736.41|1729.91|693
1616589600000|2021-03-24 12:40:00|1738.2|1731.7|1738.61|1732.11|1738.73|1732.23|1736.77|1730.27|737
1616589900000|2021-03-24 12:45:00|1738.56|1732.06|1736.46|1729.96|1739.29|1732.79|1736.37|1729.87|750
1616590200000|2021-03-24 12:50:00|1736.47|1729.97|1735.02|1728.52|1736.64|1730.14|1735.02|1728.52|722
1616590500000|2021-03-24 12:55:00|1735.04|1728.54|1735.37|1728.87|1736.33|1729.83|1734.68|1728.18|471
1616590800000|2021-03-24 13:00:00|1735.38|1728.88|1733.5|1727|1738|1731.5|1732.84|1726.34|713
1616591100000|2021-03-24 13:05:00|1733.49|1726.99|1735.22|1728.72|1735.61|1729.11|1732.93|1726.43|781
1616591400000|2021-03-24 13:10:00|1735.02|1728.52|1735.29|1728.79|1735.57|1729.07|1734|1727.5|789
1616591700000|2021-03-24 13:15:00|1735.28|1728.78|1736.47|1729.97|1737.12|1730.62|1734.62|1728.12|710
1616592000000|2021-03-24 13:20:00|1736.44|1729.94|1734.72|1728.22|1736.55|1730.05|1733.44|1726.94|698
1616592300000|2021-03-24 13:25:00|1734.78|1728.28|1735.19|1728.69|1735.86|1729.36|1734.62|1728.12|468
1616592600000|2021-03-24 13:30:00|1735.21|1728.71|1736.33|1729.83|1736.97|1730.47|1734.74|1728.24|553
1616592900000|2021-03-24 13:35:00|1736.3|1729.8|1736.77|1730.27|1738.83|1732.33|1736.26|1729.76|597
1616593200000|2021-03-24 13:40:00|1736.78|1730.28|1730.17|1723.67|1736.78|1730.28|1730.17|1723.67|769
1616593500000|2021-03-24 13:45:00|1730.16|1723.66|1721.72|1715.22|1731.4|1724.9|1720.28|1713.78|964
1616593800000|2021-03-24 13:50:00|1721.61|1715.11|1726.22|1719.72|1727.93|1721.43|1721.51|1715.01|830
1616594100000|2021-03-24 13:55:00|1726.24|1719.74|1727|1720.5|1728.13|1721.63|1725.42|1718.92|803
1616594400000|2021-03-24 14:00:00|1726.99|1720.49|1726.96|1720.46|1729.96|1723.46|1726.13|1719.63|790
1616594700000|2021-03-24 14:05:00|1726.65|1720.15|1727.84|1721.34|1728.58|1722.08|1726.41|1719.91|584
1616595000000|2021-03-24 14:10:00|1727.87|1721.37|1728.8|1722.3|1730.86|1724.36|1727.73|1721.23|620
1616595300000|2021-03-24 14:15:00|1728.76|1722.26|1726.08|1719.58|1731.39|1724.89|1725.8|1719.3|760
1616595600000|2021-03-24 14:20:00|1726.1|1719.6|1724.55|1718.05|1726.76|1720.26|1723.51|1717.01|770
1616595900000|2021-03-24 14:25:00|1724.57|1718.07|1725.82|1719.32|1726.86|1720.36|1724.26|1717.76|774
1616596200000|2021-03-24 14:30:00|1725.64|1719.14|1726.17|1719.67|1727.6|1721.1|1723.89|1717.39|707
1616596500000|2021-03-24 14:35:00|1726.19|1719.69|1728.06|1721.56|1728.77|1722.27|1725.67|1719.17|656
1616596800000|2021-03-24 14:40:00|1728.12|1721.62|1728.33|1721.83|1729.18|1722.68|1727.48|1720.98|579
1616597100000|2021-03-24 14:45:00|1728.34|1721.84|1728.81|1722.31|1729.08|1722.58|1726.79|1720.29|624
1616597400000|2021-03-24 14:50:00|1728.76|1722.26|1730.32|1723.82|1730.48|1723.98|1728.58|1722.08|512
1616597700000|2021-03-24 14:55:00|1730.31|1723.81|1724.83|1718.33|1730.46|1723.96|1723.61|1717.11|569
1616598000000|2021-03-24 15:00:00|1724.92|1718.42|1730.56|1724.06|1731.42|1724.92|1724.87|1718.37|722
1616598300000|2021-03-24 15:05:00|1730.57|1724.07|1725.72|1719.22|1731.05|1724.55|1725.53|1719.03|746
1616598600000|2021-03-24 15:10:00|1725.73|1719.23|1728.81|1722.31|1729.12|1722.62|1725.7|1719.2|528
1616598900000|2021-03-24 15:15:00|1728.82|1722.32|1729.32|1722.82|1730.27|1723.77|1727.13|1720.63|775
1616599200000|2021-03-24 15:20:00|1729.33|1722.83|1726.09|1719.59|1729.89|1723.39|1726.07|1719.57|746
1616599500000|2021-03-24 15:25:00|1726.1|1719.6|1724.81|1718.31|1727.7|1721.2|1723.97|1717.47|926
1616599800000|2021-03-24 15:30:00|1724.8|1718.3|1719.98|1713.48|1725.91|1719.41|1719.93|1713.43|624
1616600100000|2021-03-24 15:35:00|1719.84|1713.34|1720.97|1714.47|1722.06|1715.56|1717.08|1710.58|958
1616600400000|2021-03-24 15:40:00|1720.96|1714.46|1716.11|1709.61|1721.33|1714.83|1715.89|1709.39|755
1616600700000|2021-03-24 15:45:00|1716.17|1709.67|1720.2|1713.7|1720.59|1714.09|1716.1|1709.6|857
1616601000000|2021-03-24 15:50:00|1720.22|1713.72|1722.07|1715.57|1722.11|1715.61|1719.86|1713.36|797
1616601300000|2021-03-24 15:55:00|1722.05|1715.55|1723.92|1717.42|1725.42|1718.92|1720.86|1714.36|802
1616601600000|2021-03-24 16:00:00|1723.95|1717.45|1718.48|1711.98|1727.5|1721|1717.85|1711.35|779
1616601900000|2021-03-24 16:05:00|1718.47|1711.97|1722.82|1716.32|1724.07|1717.57|1718.47|1711.97|863
1616602200000|2021-03-24 16:10:00|1722.8|1716.3|1718.71|1712.21|1723.23|1716.73|1717.48|1710.98|835
1616602500000|2021-03-24 16:15:00|1718.67|1712.17|1713.84|1707.34|1718.76|1712.26|1713.15|1706.65|701
1616602800000|2021-03-24 16:20:00|1713.81|1707.31|1715.3|1708.8|1716.48|1709.98|1711.85|1705.35|860
1616603100000|2021-03-24 16:25:00|1715.31|1708.81|1711.8|1705.3|1715.33|1708.83|1710.82|1704.32|856
1616603400000|2021-03-24 16:30:00|1711.81|1705.31|1712.84|1706.34|1713.64|1707.14|1708.54|1702.04|805
1616603700000|2021-03-24 16:35:00|1712.85|1706.35|1711.14|1704.64|1713.5|1707|1709.62|1703.12|763
1616604000000|2021-03-24 16:40:00|1711.16|1704.66|1712.32|1705.82|1713|1706.5|1709.93|1703.43|681
1616604300000|2021-03-24 16:45:00|1712.34|1705.84|1712.94|1706.44|1715.03|1708.53|1712.31|1705.81|548
1616604600000|2021-03-24 16:50:00|1712.97|1706.47|1711.57|1705.07|1713.32|1706.82|1710.45|1703.95|509
1616604900000|2021-03-24 16:55:00|1711.72|1705.22|1703.22|1696.72|1712.38|1705.88|1703.22|1696.72|715
1616605200000|2021-03-24 17:00:00|1703.25|1696.75|1710.44|1703.94|1710.5|1704|1703.2|1696.7|768
1616605500000|2021-03-24 17:05:00|1710.42|1703.92|1709.05|1702.55|1710.42|1703.92|1707.47|1700.97|592
1616605800000|2021-03-24 17:10:00|1708.95|1702.45|1702.72|1696.22|1709.06|1702.56|1702.7|1696.2|579
1616606100000|2021-03-24 17:15:00|1702.73|1696.23|1700.54|1694.04|1705.83|1699.33|1699.21|1692.71|822
1616606400000|2021-03-24 17:20:00|1700.48|1693.98|1702.57|1696.07|1703.38|1696.88|1699.38|1692.88|724
1616606700000|2021-03-24 17:25:00|1702.46|1695.96|1704.71|1698.21|1705.26|1698.76|1700.6|1694.1|636
1616607000000|2021-03-24 17:30:00|1704.7|1698.2|1707.76|1701.26|1709.58|1703.08|1703.35|1696.85|831
1616607300000|2021-03-24 17:35:00|1707.81|1701.31|1707.39|1700.89|1709.65|1703.15|1706.93|1700.43|675
1616607600000|2021-03-24 17:40:00|1707.4|1700.9|1706.36|1699.86|1709.07|1702.57|1706.18|1699.68|718
1616607900000|2021-03-24 17:45:00|1706.35|1699.85|1703.27|1696.77|1706.8|1700.3|1703.21|1696.71|606
1616608200000|2021-03-24 17:50:00|1703.28|1696.78|1702.51|1696.01|1704.46|1697.96|1702.06|1695.56|629
1616608500000|2021-03-24 17:55:00|1702.48|1695.98|1698.54|1692.04|1703.39|1696.89|1698.52|1692.02|617
1616608800000|2021-03-24 18:00:00|1698.35|1691.85|1700.06|1693.56|1702.28|1695.78|1698.27|1691.77|747
1616609100000|2021-03-24 18:05:00|1700.12|1693.62|1700.75|1694.25|1702.21|1695.71|1699.73|1693.23|794
1616609400000|2021-03-24 18:10:00|1700.68|1694.18|1690.11|1683.61|1700.68|1694.18|1689.99|1683.49|935
1616609700000|2021-03-24 18:15:00|1690.05|1683.55|1687.51|1681.01|1691.87|1685.37|1687.44|1680.94|651
1616610000000|2021-03-24 18:20:00|1687.52|1681.02|1688.25|1681.75|1690.25|1683.75|1687.04|1680.54|516
1616610300000|2021-03-24 18:25:00|1688.29|1681.79|1685.41|1678.91|1688.54|1682.04|1685.19|1678.69|405
1616610600000|2021-03-24 18:30:00|1685.47|1678.97|1684.32|1677.82|1686.07|1679.57|1683.34|1676.84|759
1616610900000|2021-03-24 18:35:00|1684.42|1677.92|1679.46|1672.96|1685.4|1678.9|1678.4|1671.9|591
1616611200000|2021-03-24 18:40:00|1679.47|1672.97|1674.65|1668.15|1679.47|1672.97|1673.91|1667.41|797
1616611500000|2021-03-24 18:45:00|1674.68|1668.18|1677.36|1670.86|1678.47|1671.97|1672.01|1665.51|733
1616611800000|2021-03-24 18:50:00|1677.29|1670.79|1671.24|1664.74|1677.38|1670.88|1670.75|1664.25|668
1616612100000|2021-03-24 18:55:00|1671.23|1664.73|1667.76|1661.26|1672.2|1665.7|1667.69|1661.19|694
1616612400000|2021-03-24 19:00:00|1667.84|1661.34|1668.26|1661.76|1674.37|1667.87|1667.83|1661.33|841
1616612700000|2021-03-24 19:05:00|1668.21|1661.71|1668.24|1661.74|1670.46|1663.96|1667.03|1660.53|640
1616613000000|2021-03-24 19:10:00|1668.2|1661.7|1669.74|1663.24|1670.39|1663.89|1666.47|1659.97|569
1616613300000|2021-03-24 19:15:00|1669.4|1662.9|1666.06|1659.56|1669.63|1663.13|1665.79|1659.29|601
1616613600000|2021-03-24 19:20:00|1666.01|1659.51|1666.87|1660.37|1668.97|1662.47|1660.99|1654.49|766
1616613900000|2021-03-24 19:25:00|1666.74|1660.24|1658.24|1651.74|1666.83|1660.33|1657.32|1650.82|758
1616614200000|2021-03-24 19:30:00|1658.23|1651.73|1653.8|1647.3|1661.46|1654.96|1653.53|1647.03|908
1616614500000|2021-03-24 19:35:00|1653.7|1647.2|1637.59|1631.09|1654.36|1647.86|1636.71|1630.21|944
1616614800000|2021-03-24 19:40:00|1637.63|1631.13|1629.66|1623.16|1638.79|1632.29|1626.27|1619.77|1066
1616615100000|2021-03-24 19:45:00|1629.68|1623.18|1641.94|1635.44|1642.71|1636.21|1626.8|1620.3|991
1616615400000|2021-03-24 19:50:00|1642.08|1635.58|1640.05|1633.55|1645.49|1638.99|1639.06|1632.56|876
1616615700000|2021-03-24 19:55:00|1640.04|1633.54|1638.15|1631.65|1641.56|1635.06|1634.52|1628.02|948
1616616000000|2021-03-24 20:00:00|1638.14|1631.64|1628.14|1621.64|1638.77|1632.27|1626.86|1620.36|989
1616616300000|2021-03-24 20:05:00|1628.09|1621.59|1617.49|1610.99|1628.22|1621.72|1612.7|1606.2|1071
1616616600000|2021-03-24 20:10:00|1617.4|1610.9|1608.19|1601.69|1618.39|1611.89|1604.99|1598.49|1087
1616616900000|2021-03-24 20:15:00|1608.13|1601.63|1622.78|1616.28|1623.44|1616.94|1607|1600.5|1054
1616617200000|2021-03-24 20:20:00|1622.75|1616.25|1611.3|1604.8|1624.01|1617.51|1611.21|1604.71|988
1616617500000|2021-03-24 20:25:00|1611.31|1604.81|1592.08|1585.58|1611.59|1605.09|1591.38|1584.88|1035
1616617800000|2021-03-24 20:30:00|1592.2|1585.7|1598.35|1591.85|1600.79|1594.29|1583.82|1577.32|1117
1616618100000|2021-03-24 20:35:00|1598.02|1591.52|1601.53|1595.03|1605.52|1599.02|1589.98|1583.48|1119
1616618400000|2021-03-24 20:40:00|1601.89|1595.39|1613.71|1607.21|1613.71|1607.21|1596.8|1590.3|1079
1616618700000|2021-03-24 20:45:00|1613.66|1607.16|1613.19|1606.69|1614.61|1608.11|1606.81|1600.31|1008
1616619000000|2021-03-24 20:50:00|1613.16|1606.66|1623.14|1616.64|1625.17|1618.67|1613.16|1606.66|974
1616619300000|2021-03-24 20:55:00|1623.21|1616.71|1617.58|1611.08|1626.05|1619.55|1617.43|1610.93|939
1616619600000|2021-03-24 21:00:00|1617.62|1611.12|1609.31|1602.81|1617.62|1611.12|1600.05|1593.55|940
1616619900000|2021-03-24 21:05:00|1609.33|1602.83|1621.81|1615.31|1623.16|1616.66|1609.31|1602.81|997
1616620200000|2021-03-24 21:10:00|1621.8|1615.3|1618.1|1611.6|1621.8|1615.3|1611.63|1605.13|997
1616620500000|2021-03-24 21:15:00|1618.04|1611.54|1614.98|1608.48|1619.62|1613.12|1614.15|1607.65|757
1616620800000|2021-03-24 21:20:00|1615.03|1608.53|1620|1613.5|1622.1|1615.6|1614.96|1608.46|721
1616621100000|2021-03-24 21:25:00|1619.99|1613.49|1618.01|1611.51|1620.15|1613.65|1615.17|1608.67|601
1616621400000|2021-03-24 21:30:00|1618|1611.5|1614.24|1607.74|1618.73|1612.23|1614.12|1607.62|837
1616621700000|2021-03-24 21:35:00|1614.22|1607.72|1611.09|1604.59|1617.07|1610.57|1608.86|1602.36|1019
1616622000000|2021-03-24 21:40:00|1611.11|1604.61|1619.43|1612.93|1619.78|1613.28|1610.86|1604.36|913
1616622300000|2021-03-24 21:45:00|1619.59|1613.09|1616.74|1610.24|1622.57|1616.07|1615.77|1609.27|958
1616622600000|2021-03-24 21:50:00|1616.7|1610.2|1611.96|1605.46|1616.7|1610.2|1610.78|1604.28|871
1616622900000|2021-03-24 21:55:00|1611.98|1605.48|1615.05|1608.55|1615.05|1608.55|1610.85|1604.35|645
1616623200000|2021-03-24 22:00:00|1614.98|1608.48|1604.02|1597.52|1615.14|1608.64|1600.36|1593.86|950
1616623500000|2021-03-24 22:05:00|1604.1|1597.6|1609.63|1603.13|1611.75|1605.25|1602.42|1595.92|945
1616623800000|2021-03-24 22:10:00|1609.71|1603.21|1595.78|1589.28|1609.71|1603.21|1595.68|1589.18|1012
1616624100000|2021-03-24 22:15:00|1595.69|1589.19|1558.91|1552.41|1595.69|1589.19|1558.91|1552.41|1051
1616624400000|2021-03-24 22:20:00|1558.77|1552.27|1565.03|1558.53|1579.11|1572.61|1557.04|1550.54|986
1616624700000|2021-03-24 22:25:00|1564.96|1558.46|1566.03|1559.53|1567.49|1560.99|1549.82|1543.32|852
1616625000000|2021-03-24 22:30:00|1566.16|1559.66|1583.3|1576.8|1583.85|1577.35|1565.13|1558.63|974
1616625300000|2021-03-24 22:35:00|1583.33|1576.83|1590.88|1584.38|1591.75|1585.25|1582.33|1575.83|883
1616625600000|2021-03-24 22:40:00|1590.83|1584.33|1591.24|1584.74|1595.09|1588.59|1590.77|1584.27|734
1616625900000|2021-03-24 22:45:00|1591.17|1584.67|1586.71|1580.21|1592.11|1585.61|1586.25|1579.75|690
1616626200000|2021-03-24 22:50:00|1586.64|1580.14|1591.95|1585.45|1593.44|1586.94|1575.71|1569.21|783
1616626500000|2021-03-24 22:55:00|1591.75|1585.25|1590.01|1583.51|1595.51|1589.01|1588.4|1581.9|863
1616626800000|2021-03-24 23:00:00|1589.99|1583.49|1589.62|1583.12|1590.12|1583.62|1582.41|1575.91|979
1616627100000|2021-03-24 23:05:00|1589.71|1583.21|1596.53|1590.03|1597.16|1590.66|1589.14|1582.64|933
1616627400000|2021-03-24 23:10:00|1596.59|1590.09|1591.06|1584.56|1598.91|1592.41|1590.44|1583.94|957
1616627700000|2021-03-24 23:15:00|1591.01|1584.51|1579.53|1573.03|1591.03|1584.53|1579.08|1572.58|1008
1616628000000|2021-03-24 23:20:00|1579.49|1572.99|1579.95|1573.45|1583.19|1576.69|1578.45|1571.95|1012
1616628300000|2021-03-24 23:25:00|1579.77|1573.27|1595.02|1588.52|1595.89|1589.39|1579.74|1573.24|918
1616628600000|2021-03-24 23:30:00|1595.79|1589.29|1587.08|1580.58|1595.98|1589.48|1586.42|1579.92|993
1616628900000|2021-03-24 23:35:00|1587.15|1580.65|1596.22|1589.72|1596.41|1589.91|1585.76|1579.26|984
1616629200000|2021-03-24 23:40:00|1596.16|1589.66|1599.66|1593.16|1600.44|1593.94|1595.23|1588.73|970
1616629500000|2021-03-24 23:45:00|1599.59|1593.09|1591.38|1584.88|1600.13|1593.63|1590.67|1584.17|916
1616629800000|2021-03-24 23:50:00|1591.37|1584.87|1589.68|1583.18|1591.38|1584.88|1587.15|1580.65|959
1616630100000|2021-03-24 23:55:00|1589.73|1583.23|1585.14|1578.64|1589.79|1583.29|1584.86|1578.36|993
1616630400000|2021-03-25 00:00:00|1585.15|1578.65|1583.45|1576.95|1585.78|1579.28|1576.28|1569.78|978
1616630700000|2021-03-25 00:05:00|1583.44|1576.94|1586.23|1579.73|1591.72|1585.22|1577.89|1571.39|986
1616631000000|2021-03-25 00:10:00|1586.22|1579.72|1599.4|1592.9|1599.4|1592.9|1585.61|1579.11|943
1616631300000|2021-03-25 00:15:00|1599.38|1592.88|1590.93|1584.43|1599.38|1592.88|1590.16|1583.66|955
1616631600000|2021-03-25 00:20:00|1590.88|1584.38|1594.99|1588.49|1596.2|1589.7|1590.61|1584.11|912
1616631900000|2021-03-25 00:25:00|1594.9|1588.4|1593.44|1586.94|1595.85|1589.35|1592.11|1585.61|913
1616632200000|2021-03-25 00:30:00|1593.43|1586.93|1583.79|1577.29|1593.43|1586.93|1583.57|1577.07|972
1616632500000|2021-03-25 00:35:00|1583.81|1577.31|1585.98|1579.48|1590.35|1583.85|1583.48|1576.98|1001
1616632800000|2021-03-25 00:40:00|1586.08|1579.58|1586.08|1579.58|1587.77|1581.27|1584.14|1577.64|950
1616633100000|2021-03-25 00:45:00|1586.03|1579.53|1596.08|1589.58|1596.59|1590.09|1586.03|1579.53|948
1616633400000|2021-03-25 00:50:00|1596.09|1589.59|1591.52|1585.02|1596.98|1590.48|1586.69|1580.19|883
1616633700000|2021-03-25 00:55:00|1591.55|1585.05|1594.24|1587.74|1595.91|1589.41|1589.54|1583.04|947
1616634000000|2021-03-25 01:00:00|1594.21|1587.71|1594.39|1587.89|1595.92|1589.42|1588.28|1581.78|966
1616634300000|2021-03-25 01:05:00|1594.48|1587.98|1587.01|1580.51|1594.49|1587.99|1586.3|1579.8|902
1616634600000|2021-03-25 01:10:00|1586.96|1580.46|1582.11|1575.61|1587.13|1580.63|1581.36|1574.86|929
1616634900000|2021-03-25 01:15:00|1582.08|1575.58|1582.63|1576.13|1587.64|1581.14|1581.41|1574.91|916
1616635200000|2021-03-25 01:20:00|1582.79|1576.29|1583.58|1577.08|1586.38|1579.88|1582.17|1575.67|848
1616635500000|2021-03-25 01:25:00|1583.59|1577.09|1581.59|1575.09|1584.82|1578.32|1581.58|1575.08|877
1616635800000|2021-03-25 01:30:00|1581.57|1575.07|1572.89|1566.39|1582.57|1576.07|1571.88|1565.38|1013
1616636100000|2021-03-25 01:35:00|1572.88|1566.38|1579.76|1573.26|1579.84|1573.34|1567.11|1560.61|1036
1616636400000|2021-03-25 01:40:00|1579.82|1573.32|1581.73|1575.23|1583.15|1576.65|1578.53|1572.03|983
1616636700000|2021-03-25 01:45:00|1581.72|1575.22|1573.38|1566.88|1582.14|1575.64|1571.87|1565.37|960
1616637000000|2021-03-25 01:50:00|1573.37|1566.87|1567.53|1561.03|1573.59|1567.09|1564.66|1558.16|1006
1616637300000|2021-03-25 01:55:00|1567.56|1561.06|1557.47|1550.97|1567.84|1561.34|1555.67|1549.17|1056
1616637600000|2021-03-25 02:00:00|1557.61|1551.11|1570.27|1563.77|1571.1|1564.6|1552.53|1546.03|1036
1616637900000|2021-03-25 02:05:00|1570.24|1563.74|1560.92|1554.42|1572.38|1565.88|1559.59|1553.09|1050
1616638200000|2021-03-25 02:10:00|1560.96|1554.46|1558.16|1551.66|1562.81|1556.31|1554.29|1547.79|1063
1616638500000|2021-03-25 02:15:00|1558.24|1551.74|1564.15|1557.65|1570.3|1563.8|1557.48|1550.98|1090
1616638800000|2021-03-25 02:20:00|1564.21|1557.71|1571.13|1564.63|1571.6|1565.1|1563.91|1557.41|983
1616639100000|2021-03-25 02:25:00|1571.11|1564.61|1577.43|1570.93|1578.03|1571.53|1567.07|1560.57|990
1616639400000|2021-03-25 02:30:00|1577.41|1570.91|1575.83|1569.33|1579.12|1572.62|1574.85|1568.35|912
1616639700000|2021-03-25 02:35:00|1575.85|1569.35|1581.58|1575.08|1582.35|1575.85|1574.64|1568.14|898
1616640000000|2021-03-25 02:40:00|1581.61|1575.11|1579.14|1572.64|1581.74|1575.24|1577.35|1570.85|861
1616640300000|2021-03-25 02:45:00|1579.05|1572.55|1579.7|1573.2|1583.21|1576.71|1575.26|1568.76|941
1616640600000|2021-03-25 02:50:00|1579.65|1573.15|1577.8|1571.3|1581.61|1575.11|1575.13|1568.63|855
1616640900000|2021-03-25 02:55:00|1577.86|1571.36|1574.41|1567.91|1579.07|1572.57|1572.91|1566.41|958
1616641200000|2021-03-25 03:00:00|1574.38|1567.88|1583.64|1577.14|1584.92|1578.42|1570.1|1563.6|1027
1616641500000|2021-03-25 03:05:00|1583.6|1577.1|1577.74|1571.24|1583.6|1577.1|1576.63|1570.13|850
1616641800000|2021-03-25 03:10:00|1577.75|1571.25|1579.21|1572.71|1581|1574.5|1576.34|1569.84|806
1616642100000|2021-03-25 03:15:00|1579.22|1572.72|1573.92|1567.42|1579.22|1572.72|1573.01|1566.51|877
1616642400000|2021-03-25 03:20:00|1574|1567.5|1575.2|1568.7|1577.81|1571.31|1572.93|1566.43|868
1616642700000|2021-03-25 03:25:00|1575.22|1568.72|1567.04|1560.54|1575.25|1568.75|1566.31|1559.81|970
1616643000000|2021-03-25 03:30:00|1567.13|1560.63|1574.65|1568.15|1575.45|1568.95|1566|1559.5|952
1616643300000|2021-03-25 03:35:00|1574.66|1568.16|1564.55|1558.05|1575.01|1568.51|1564.24|1557.74|922
1616643600000|2021-03-25 03:40:00|1564.53|1558.03|1567.15|1560.65|1568.3|1561.8|1564.53|1558.03|870
1616643900000|2021-03-25 03:45:00|1567.19|1560.69|1571.2|1564.7|1573.92|1567.42|1566.21|1559.71|951
1616644200000|2021-03-25 03:50:00|1571.16|1564.66|1576.12|1569.62|1576.25|1569.75|1569.89|1563.39|999
1616644500000|2021-03-25 03:55:00|1576.15|1569.65|1575.21|1568.71|1577.16|1570.66|1574.34|1567.84|865
1616644800000|2021-03-25 04:00:00|1575.27|1568.77|1567.95|1561.45|1575.76|1569.26|1567.85|1561.35|892
1616645100000|2021-03-25 04:05:00|1567.92|1561.42|1576.61|1570.11|1577|1570.5|1567.28|1560.78|882
1616645400000|2021-03-25 04:10:00|1576.64|1570.14|1581.91|1575.41|1582.15|1575.65|1575.36|1568.86|891
1616645700000|2021-03-25 04:15:00|1581.92|1575.42|1578.42|1571.92|1581.92|1575.42|1577.5|1571|742
1616646000000|2021-03-25 04:20:00|1578.43|1571.93|1583.27|1576.77|1585.66|1579.16|1578.06|1571.56|840
1616646300000|2021-03-25 04:25:00|1583.21|1576.71|1582.81|1576.31|1583.79|1577.29|1581.57|1575.07|743
1616646600000|2021-03-25 04:30:00|1582.82|1576.32|1583.15|1576.65|1583.55|1577.05|1581.01|1574.51|757
1616646900000|2021-03-25 04:35:00|1583.16|1576.66|1578.59|1572.09|1583.25|1576.75|1578.5|1572|759
1616647200000|2021-03-25 04:40:00|1578.58|1572.08|1581.18|1574.68|1581.76|1575.26|1578.56|1572.06|789
1616647500000|2021-03-25 04:45:00|1581.21|1574.71|1575.63|1569.13|1584.5|1578|1575.51|1569.01|838
1616647800000|2021-03-25 04:50:00|1575.74|1569.24|1575.79|1569.29|1578.77|1572.27|1573.97|1567.47|887
1616648100000|2021-03-25 04:55:00|1575.81|1569.31|1576.92|1570.42|1578.16|1571.66|1575.62|1569.12|679
1616648400000|2021-03-25 05:00:00|1576.93|1570.43|1581.66|1575.16|1581.67|1575.17|1574.22|1567.72|805
1616648700000|2021-03-25 05:05:00|1581.67|1575.17|1581.17|1574.67|1583.44|1576.94|1579.64|1573.14|768
1616649000000|2021-03-25 05:10:00|1581.19|1574.69|1585.86|1579.36|1585.86|1579.36|1581.19|1574.69|714
1616649300000|2021-03-25 05:15:00|1586|1579.5|1592.34|1585.84|1592.97|1586.47|1585.95|1579.45|852
1616649600000|2021-03-25 05:20:00|1592.36|1585.86|1592.07|1585.57|1593.3|1586.8|1590.27|1583.77|828
1616649900000|2021-03-25 05:25:00|1592.06|1585.56|1594.25|1587.75|1594.8|1588.3|1591.53|1585.03|740
1616650200000|2021-03-25 05:30:00|1594.23|1587.73|1588.47|1581.97|1594.24|1587.74|1587.91|1581.41|717
1616650500000|2021-03-25 05:35:00|1588.45|1581.95|1589.85|1583.35|1590.52|1584.02|1588.45|1581.95|585
1616650800000|2021-03-25 05:40:00|1589.84|1583.34|1588.55|1582.05|1590.92|1584.42|1587.7|1581.2|732
1616651100000|2021-03-25 05:45:00|1588.53|1582.03|1591.57|1585.07|1592.32|1585.82|1587.84|1581.34|771
1616651400000|2021-03-25 05:50:00|1591.5|1585|1594.22|1587.72|1594.93|1588.43|1590.54|1584.04|602
1616651700000|2021-03-25 05:55:00|1594.26|1587.76|1590.58|1584.08|1594.28|1587.78|1590.46|1583.96|627
1616652000000|2021-03-25 06:00:00|1590.59|1584.09|1594.19|1587.69|1594.19|1587.69|1590.13|1583.63|706
1616652300000|2021-03-25 06:05:00|1594.2|1587.7|1597.18|1590.68|1599.64|1593.14|1593.58|1587.08|831
1616652600000|2021-03-25 06:10:00|1597.22|1590.72|1600.23|1593.73|1601.24|1594.74|1597.12|1590.62|767
1616652900000|2021-03-25 06:15:00|1600.24|1593.74|1597.57|1591.07|1600.24|1593.74|1597.31|1590.81|478
1616653200000|2021-03-25 06:20:00|1597.59|1591.09|1596.96|1590.46|1598.43|1591.93|1596.79|1590.29|516
1616653500000|2021-03-25 06:25:00|1596.92|1590.42|1594.45|1587.95|1596.99|1590.49|1594.2|1587.7|353
1616653800000|2021-03-25 06:30:00|1594.44|1587.94|1593.37|1586.87|1594.48|1587.98|1590.63|1584.13|898
1616654100000|2021-03-25 06:35:00|1593.39|1586.89|1597.46|1590.96|1597.66|1591.16|1593.39|1586.89|797
1616654400000|2021-03-25 06:40:00|1597.44|1590.94|1595.53|1589.03|1599.3|1592.8|1595.47|1588.97|788
1616654700000|2021-03-25 06:45:00|1595.5|1589|1598.92|1592.42|1599.36|1592.86|1595.47|1588.97|877
1616655000000|2021-03-25 06:50:00|1598.94|1592.44|1600.13|1593.63|1601.82|1595.32|1598.24|1591.74|673
1616655300000|2021-03-25 06:55:00|1600.14|1593.64|1599.67|1593.17|1600.14|1593.64|1596.2|1589.7|686
1616655600000|2021-03-25 07:00:00|1599.68|1593.18|1598.99|1592.49|1599.68|1593.18|1596.59|1590.09|799
1616655900000|2021-03-25 07:05:00|1599.02|1592.52|1600.5|1594|1601.51|1595.01|1598.94|1592.44|590
1616656200000|2021-03-25 07:10:00|1600.55|1594.05|1598.93|1592.43|1600.82|1594.32|1593.43|1586.93|686
1616656500000|2021-03-25 07:15:00|1599.06|1592.56|1592.62|1586.12|1599.14|1592.64|1591.41|1584.91|663
1616656800000|2021-03-25 07:20:00|1592.63|1586.13|1588.62|1582.12|1593.54|1587.04|1587.62|1581.12|761
1616657100000|2021-03-25 07:25:00|1588.65|1582.15|1591.32|1584.82|1592.11|1585.61|1588.56|1582.06|810
1616657400000|2021-03-25 07:30:00|1591.33|1584.83|1594.52|1588.02|1594.65|1588.15|1591.31|1584.81|791
1616657700000|2021-03-25 07:35:00|1594.64|1588.14|1593.04|1586.54|1596.52|1590.02|1592.68|1586.18|668
1616658000000|2021-03-25 07:40:00|1593.06|1586.56|1591.82|1585.32|1593.1|1586.6|1589.09|1582.59|779
1616658300000|2021-03-25 07:45:00|1591.73|1585.23|1587.43|1580.93|1592.6|1586.1|1587.11|1580.61|794
1616658600000|2021-03-25 07:50:00|1587.41|1580.91|1583.71|1577.21|1587.51|1581.01|1581.92|1575.42|924
1616658900000|2021-03-25 07:55:00|1583.72|1577.22|1577.51|1571.01|1583.82|1577.32|1576.92|1570.42|952
1616659200000|2021-03-25 08:00:00|1577.52|1571.02|1579.48|1572.98|1583.01|1576.51|1576.86|1570.36|945
1616659500000|2021-03-25 08:05:00|1579.31|1572.81|1591.95|1585.45|1591.95|1585.45|1577.66|1571.16|932
1616659800000|2021-03-25 08:10:00|1591.89|1585.39|1591.09|1584.59|1593.1|1586.6|1586.8|1580.3|980
1616660100000|2021-03-25 08:15:00|1591.12|1584.62|1594.12|1587.62|1597.26|1590.76|1590.99|1584.49|924
1616660400000|2021-03-25 08:20:00|1594.23|1587.73|1599.49|1592.99|1601.47|1594.97|1591.63|1585.13|946
1616660700000|2021-03-25 08:25:00|1599.45|1592.95|1593.93|1587.43|1601.23|1594.73|1593.84|1587.34|934
1616661000000|2021-03-25 08:30:00|1593.94|1587.44|1589.21|1582.71|1594.98|1588.48|1588.73|1582.23|843
1616661300000|2021-03-25 08:35:00|1589.2|1582.7|1594.65|1588.15|1598.17|1591.67|1589.1|1582.6|916
1616661600000|2021-03-25 08:40:00|1594.69|1588.19|1604.88|1598.38|1606.87|1600.37|1594.65|1588.15|936
1616661900000|2021-03-25 08:45:00|1604.87|1598.37|1600.4|1593.9|1606.77|1600.27|1600.29|1593.79|734
1616662200000|2021-03-25 08:50:00|1600.25|1593.75|1601.24|1594.74|1603.15|1596.65|1597.07|1590.57|764
1616662500000|2021-03-25 08:55:00|1601.25|1594.75|1600.4|1593.9|1602.61|1596.11|1599.68|1593.18|766
1616662800000|2021-03-25 09:00:00|1600.42|1593.92|1596.69|1590.19|1602.5|1596|1596.56|1590.06|879
1616663100000|2021-03-25 09:05:00|1596.66|1590.16|1598.2|1591.7|1599.04|1592.54|1596.35|1589.85|839
1616663400000|2021-03-25 09:10:00|1598.21|1591.71|1597.94|1591.44|1598.45|1591.95|1593.82|1587.32|885
1616663700000|2021-03-25 09:15:00|1597.92|1591.42|1606.62|1600.12|1606.72|1600.22|1597.91|1591.41|778
1616664000000|2021-03-25 09:20:00|1606.65|1600.15|1602.38|1595.88|1606.78|1600.28|1602.38|1595.88|755
1616664300000|2021-03-25 09:25:00|1602.27|1595.77|1605.94|1599.44|1606.79|1600.29|1602.27|1595.77|812
1616664600000|2021-03-25 09:30:00|1605.96|1599.46|1604.34|1597.84|1607.78|1601.28|1603.35|1596.85|661
1616664900000|2021-03-25 09:35:00|1604.35|1597.85|1611.86|1605.36|1613.33|1606.83|1603.32|1596.82|657
1616665200000|2021-03-25 09:40:00|1611.88|1605.38|1609.43|1602.93|1612|1605.5|1609.06|1602.56|563
1616665500000|2021-03-25 09:45:00|1609.42|1602.92|1610.62|1604.12|1611.83|1605.33|1609.34|1602.84|727
1616665800000|2021-03-25 09:50:00|1610.61|1604.11|1613.83|1607.33|1614.77|1608.27|1610.33|1603.83|643
1616666100000|2021-03-25 09:55:00|1613.85|1607.35|1614.26|1607.76|1615.97|1609.47|1611.87|1605.37|783
1616666400000|2021-03-25 10:00:00|1614.22|1607.72|1612|1605.5|1616.59|1610.09|1611.26|1604.76|667
1616666700000|2021-03-25 10:05:00|1611.99|1605.49|1602.46|1595.96|1612.25|1605.75|1601.94|1595.44|759
1616667000000|2021-03-25 10:10:00|1602.44|1595.94|1607.08|1600.58|1607.61|1601.11|1602.32|1595.82|831
1616667300000|2021-03-25 10:15:00|1607.12|1600.62|1610.76|1604.26|1613.99|1607.49|1605.67|1599.17|759
1616667600000|2021-03-25 10:20:00|1610.78|1604.28|1610.88|1604.38|1611.35|1604.85|1607.52|1601.02|669
1616667900000|2021-03-25 10:25:00|1610.87|1604.37|1613.13|1606.63|1613.21|1606.71|1607.3|1600.8|671
1616668200000|2021-03-25 10:30:00|1613.15|1606.65|1613.39|1606.89|1616.75|1610.25|1612.14|1605.64|760
1616668500000|2021-03-25 10:35:00|1613.43|1606.93|1617.76|1611.26|1617.87|1611.37|1611.75|1605.25|780
1616668800000|2021-03-25 10:40:00|1617.69|1611.19|1614.53|1608.03|1617.92|1611.42|1611.56|1605.06|687
1616669100000|2021-03-25 10:45:00|1614.54|1608.04|1609.64|1603.14|1616.4|1609.9|1609.55|1603.05|643
1616669400000|2021-03-25 10:50:00|1609.63|1603.13|1618.26|1611.76|1618.51|1612.01|1609.62|1603.12|635
1616669700000|2021-03-25 10:55:00|1618.29|1611.79|1621.74|1615.24|1622.1|1615.6|1618.07|1611.57|673
1616670000000|2021-03-25 11:00:00|1621.73|1615.23|1624.58|1618.08|1624.91|1618.41|1621.71|1615.21|743
1616670300000|2021-03-25 11:05:00|1624.54|1618.04|1619.54|1613.04|1624.71|1618.21|1618.42|1611.92|830
1616670600000|2021-03-25 11:10:00|1619.87|1613.37|1617.56|1611.06|1620.34|1613.84|1615.5|1609|767
1616670900000|2021-03-25 11:15:00|1617.55|1611.05|1621.32|1614.82|1621.5|1615|1616.18|1609.68|762
1616671200000|2021-03-25 11:20:00|1621.3|1614.8|1621.53|1615.03|1624.82|1618.32|1621.27|1614.77|836
1616671500000|2021-03-25 11:25:00|1621.5|1615|1615.03|1608.53|1621.71|1615.21|1614.62|1608.12|870
1616671800000|2021-03-25 11:30:00|1615.05|1608.55|1616.83|1610.33|1617.57|1611.07|1612.28|1605.78|822
1616672100000|2021-03-25 11:35:00|1616.85|1610.35|1620.92|1614.42|1621.79|1615.29|1616.79|1610.29|731
1616672400000|2021-03-25 11:40:00|1620.93|1614.43|1614.37|1607.87|1621.12|1614.62|1614.32|1607.82|803
1616672700000|2021-03-25 11:45:00|1614.4|1607.9|1607.71|1601.21|1614.72|1608.22|1605.69|1599.19|980
1616673000000|2021-03-25 11:50:00|1607.72|1601.22|1601.89|1595.39|1608.62|1602.12|1601.89|1595.39|916
1616673300000|2021-03-25 11:55:00|1602|1595.5|1595.68|1589.18|1603.5|1597|1595.67|1589.17|972
1616673600000|2021-03-25 12:00:00|1595.66|1589.16|1601.83|1595.33|1602.81|1596.31|1595.66|1589.16|877
1616673900000|2021-03-25 12:05:00|1601.85|1595.35|1581.33|1574.83|1601.85|1595.35|1581.25|1574.75|993
1616674200000|2021-03-25 12:10:00|1581.29|1574.79|1572.22|1565.72|1587.79|1581.29|1567.86|1561.36|1069
1616674500000|2021-03-25 12:15:00|1572.27|1565.77|1575.78|1569.28|1579.64|1573.14|1568.49|1561.99|1038
1616674800000|2021-03-25 12:20:00|1575.94|1569.44|1576.78|1570.28|1579.71|1573.21|1571.81|1565.31|1007
1616675100000|2021-03-25 12:25:00|1576.65|1570.15|1566.68|1560.18|1576.71|1570.21|1558|1551.5|1029
1616675400000|2021-03-25 12:30:00|1566.7|1560.2|1565.98|1559.48|1569.27|1562.77|1559.97|1553.47|1076
1616675700000|2021-03-25 12:35:00|1565.94|1559.44|1566.98|1560.48|1570.53|1564.03|1558.97|1552.47|1047
1616676000000|2021-03-25 12:40:00|1566.8|1560.3|1577.63|1571.13|1580.45|1573.95|1566.77|1560.27|1071
1616676300000|2021-03-25 12:45:00|1577.61|1571.11|1585.56|1579.06|1585.6|1579.1|1577.1|1570.6|1001
1616676600000|2021-03-25 12:50:00|1585.55|1579.05|1578.67|1572.17|1585.68|1579.18|1577.09|1570.59|1000
1616676900000|2021-03-25 12:55:00|1578.68|1572.18|1580.17|1573.67|1583.92|1577.42|1577.09|1570.59|1007
1616677200000|2021-03-25 13:00:00|1580.18|1573.68|1578.21|1571.71|1585.72|1579.22|1576.14|1569.64|1038
1616677500000|2021-03-25 13:05:00|1578.2|1571.7|1574.08|1567.58|1581.63|1575.13|1573.71|1567.21|975
1616677800000|2021-03-25 13:10:00|1574.07|1567.57|1567.62|1561.12|1575.38|1568.88|1567.04|1560.54|1040
1616678100000|2021-03-25 13:15:00|1567.69|1561.19|1584.05|1577.55|1584.05|1577.55|1565|1558.5|1044
1616678400000|2021-03-25 13:20:00|1584.08|1577.58|1579.69|1573.19|1584.42|1577.92|1577.05|1570.55|754
1616678700000|2021-03-25 13:25:00|1579.99|1573.49|1582.29|1575.79|1583.48|1576.98|1578|1571.5|766
1616679000000|2021-03-25 13:30:00|1582.33|1575.83|1596.48|1589.98|1599.34|1592.84|1582.33|1575.83|782
1616679300000|2021-03-25 13:35:00|1596.56|1590.06|1595.89|1589.39|1599.08|1592.58|1594.32|1587.82|758
1616679600000|2021-03-25 13:40:00|1595.91|1589.41|1599.94|1593.44|1604.79|1598.29|1595.23|1588.73|867
1616679900000|2021-03-25 13:45:00|1599.95|1593.45|1600.36|1593.86|1603.58|1597.08|1595.54|1589.04|1020
1616680200000|2021-03-25 13:50:00|1600.33|1593.83|1601.71|1595.21|1602.96|1596.46|1600.06|1593.56|990
1616680500000|2021-03-25 13:55:00|1601.69|1595.19|1600.56|1594.06|1601.81|1595.31|1596.56|1590.06|989
1616680800000|2021-03-25 14:00:00|1600.57|1594.07|1603.49|1596.99|1604|1597.5|1598.67|1592.17|1052
1616681100000|2021-03-25 14:05:00|1603.43|1596.93|1612.39|1605.89|1613.58|1607.08|1600.93|1594.43|994
1616681400000|2021-03-25 14:10:00|1612.42|1605.92|1610.72|1604.22|1616.42|1609.92|1610.45|1603.95|1010
1616681700000|2021-03-25 14:15:00|1610.71|1604.21|1608.9|1602.4|1612.43|1605.93|1607.08|1600.58|925
1616682000000|2021-03-25 14:20:00|1608.97|1602.47|1609.24|1602.74|1610.93|1604.43|1607.37|1600.87|925
1616682300000|2021-03-25 14:25:00|1609.29|1602.79|1609.38|1602.88|1611.89|1605.39|1607.04|1600.54|951
1616682600000|2021-03-25 14:30:00|1609.39|1602.89|1603.24|1596.74|1611|1604.5|1601.89|1595.39|950
1616682900000|2021-03-25 14:35:00|1603.26|1596.76|1601.49|1594.99|1603.36|1596.86|1598.14|1591.64|1012
1616683200000|2021-03-25 14:40:00|1601.5|1595|1603.76|1597.26|1605.95|1599.45|1599.79|1593.29|978
1616683500000|2021-03-25 14:45:00|1603.84|1597.34|1600.86|1594.36|1609.26|1602.76|1600.42|1593.92|1017
1616683800000|2021-03-25 14:50:00|1600.85|1594.35|1602.99|1596.49|1607.84|1601.34|1600.23|1593.73|992
1616684100000|2021-03-25 14:55:00|1602.98|1596.48|1602.89|1596.39|1603.34|1596.84|1598.88|1592.38|990
1616684400000|2021-03-25 15:00:00|1602.88|1596.38|1592.84|1586.34|1606.08|1599.58|1592.77|1586.27|1026
1616684700000|2021-03-25 15:05:00|1592.86|1586.36|1589.01|1582.51|1594.18|1587.68|1585.58|1579.08|1054
1616685000000|2021-03-25 15:10:00|1588.99|1582.49|1586.46|1579.96|1588.99|1582.49|1582.55|1576.05|1035
1616685300000|2021-03-25 15:15:00|1586.51|1580.01|1586.79|1580.29|1592.95|1586.45|1586.38|1579.88|1036
1616685600000|2021-03-25 15:20:00|1586.91|1580.41|1593|1586.5|1597.2|1590.7|1584.4|1577.9|1041
1616685900000|2021-03-25 15:25:00|1593.08|1586.58|1592.46|1585.96|1596.03|1589.53|1588.27|1581.77|1048
1616686200000|2021-03-25 15:30:00|1592.52|1586.02|1603.87|1597.37|1604.11|1597.61|1592.11|1585.61|1035
1616686500000|2021-03-25 15:35:00|1603.84|1597.34|1600.24|1593.74|1604.65|1598.15|1600.19|1593.69|878
1616686800000|2021-03-25 15:40:00|1600.23|1593.73|1598.2|1591.7|1604.36|1597.86|1597.1|1590.6|954
1616687100000|2021-03-25 15:45:00|1598.18|1591.68|1599.54|1593.04|1601.71|1595.21|1597.59|1591.09|910
1616687400000|2021-03-25 15:50:00|1599.5|1593|1590.05|1583.55|1599.5|1593|1588.35|1581.85|1008
1616687700000|2021-03-25 15:55:00|1590.02|1583.52|1597.25|1590.75|1597.3|1590.8|1586.57|1580.07|1062
1616688000000|2021-03-25 16:00:00|1597.35|1590.85|1588.48|1581.98|1597.49|1590.99|1582.48|1575.98|1063
1616688300000|2021-03-25 16:05:00|1588.61|1582.11|1577.56|1571.06|1588.94|1582.44|1575.32|1568.82|1038
1616688600000|2021-03-25 16:10:00|1577.37|1570.87|1595.51|1589.01|1595.56|1589.06|1574.51|1568.01|1074
1616688900000|2021-03-25 16:15:00|1595.56|1589.06|1604.98|1598.48|1607.08|1600.58|1595.56|1589.06|1039
1616689200000|2021-03-25 16:20:00|1604.94|1598.44|1594.87|1588.37|1607.98|1601.48|1594.58|1588.08|1011
1616689500000|2021-03-25 16:25:00|1594.91|1588.41|1579.9|1573.4|1598|1591.5|1578.78|1572.28|1045
1616689800000|2021-03-25 16:30:00|1580|1573.5|1595.12|1588.62|1595.12|1588.62|1579.13|1572.63|1064
1616690100000|2021-03-25 16:35:00|1595.08|1588.58|1591.47|1584.97|1595.86|1589.36|1585.87|1579.37|1055
1616690400000|2021-03-25 16:40:00|1591.43|1584.93|1595.29|1588.79|1597.22|1590.72|1586.57|1580.07|897
1616690700000|2021-03-25 16:45:00|1595.28|1588.78|1594.69|1588.19|1600.92|1594.42|1593.38|1586.88|973
1616691000000|2021-03-25 16:50:00|1594.71|1588.21|1596.82|1590.32|1599.3|1592.8|1589.7|1583.2|1037
1616691300000|2021-03-25 16:55:00|1596.85|1590.35|1597.07|1590.57|1600.47|1593.97|1595.54|1589.04|1001
1616691600000|2021-03-25 17:00:00|1597.09|1590.59|1599.35|1592.85|1600.06|1593.56|1591.19|1584.69|999
1616691900000|2021-03-25 17:05:00|1599|1592.5|1600.55|1594.05|1601.73|1595.23|1595.42|1588.92|933
1616692200000|2021-03-25 17:10:00|1600.33|1593.83|1606.02|1599.52|1606.75|1600.25|1599.83|1593.33|622
1616692500000|2021-03-25 17:15:00|1606.03|1599.53|1602.34|1595.84|1607.54|1601.04|1601.36|1594.86|826
1616692800000|2021-03-25 17:20:00|1602.33|1595.83|1602.5|1596|1603.88|1597.38|1599.09|1592.59|865
1616693100000|2021-03-25 17:25:00|1602.53|1596.03|1602.45|1595.95|1604.63|1598.13|1600.64|1594.14|800
1616693400000|2021-03-25 17:30:00|1602.47|1595.97|1606.72|1600.22|1607.82|1601.32|1602.47|1595.97|921
1616693700000|2021-03-25 17:35:00|1606.46|1599.96|1607.4|1600.9|1609.86|1603.36|1600.35|1593.85|1000
1616694000000|2021-03-25 17:40:00|1607.43|1600.93|1607.8|1601.3|1610.95|1604.45|1606.51|1600.01|934
1616694300000|2021-03-25 17:45:00|1607.69|1601.19|1604|1597.5|1608.62|1602.12|1603.29|1596.79|931
1616694600000|2021-03-25 17:50:00|1603.95|1597.45|1607|1600.5|1607.48|1600.98|1603.57|1597.07|938
1616694900000|2021-03-25 17:55:00|1607.08|1600.58|1607.19|1600.69|1607.57|1601.07|1604.98|1598.48|839
1616695200000|2021-03-25 18:00:00|1607.2|1600.7|1606.17|1599.67|1609.59|1603.09|1604.09|1597.59|846
1616695500000|2021-03-25 18:05:00|1606.18|1599.68|1608.51|1602.01|1611.48|1604.98|1606.05|1599.55|971
1616695800000|2021-03-25 18:10:00|1608.5|1602|1605.1|1598.6|1609.42|1602.92|1604.18|1597.68|824
1616696100000|2021-03-25 18:15:00|1605.04|1598.54|1611.59|1605.09|1611.62|1605.12|1605.04|1598.54|925
1616696400000|2021-03-25 18:20:00|1611.56|1605.06|1607.31|1600.81|1611.65|1605.15|1605.61|1599.11|853
1616696700000|2021-03-25 18:25:00|1607.32|1600.82|1610.67|1604.17|1611.44|1604.94|1606.7|1600.2|753
1616697000000|2021-03-25 18:30:00|1610.63|1604.13|1613.52|1607.02|1618.07|1611.57|1610.62|1604.12|739
1616697300000|2021-03-25 18:35:00|1613.51|1607.01|1618.09|1611.59|1618.15|1611.65|1610.6|1604.1|915
1616697600000|2021-03-25 18:40:00|1618.06|1611.56|1620.29|1613.79|1620.55|1614.05|1616.84|1610.34|975
1616697900000|2021-03-25 18:45:00|1620.33|1613.83|1615.71|1609.21|1622.32|1615.82|1614.12|1607.62|946
1616698200000|2021-03-25 18:50:00|1615.72|1609.22|1616.26|1609.76|1618.78|1612.28|1614.67|1608.17|925
1616698500000|2021-03-25 18:55:00|1616.25|1609.75|1616.24|1609.74|1616.65|1610.15|1612.58|1606.08|929
1616698800000|2021-03-25 19:00:00|1616.27|1609.77|1617.12|1610.62|1618.2|1611.7|1615.71|1609.21|817
1616699100000|2021-03-25 19:05:00|1617.13|1610.63|1615.53|1609.03|1617.72|1611.22|1614.48|1607.98|831
1616699400000|2021-03-25 19:10:00|1615.51|1609.01|1616.74|1610.24|1618.79|1612.29|1615.48|1608.98|739
1616699700000|2021-03-25 19:15:00|1616.75|1610.25|1615.4|1608.9|1619.34|1612.84|1613.7|1607.2|855
1616700000000|2021-03-25 19:20:00|1615.38|1608.88|1607.43|1600.93|1615.72|1609.22|1605.28|1598.78|906
1616700300000|2021-03-25 19:25:00|1607.39|1600.89|1611.79|1605.29|1612.36|1605.86|1606.92|1600.42|905
1616700600000|2021-03-25 19:30:00|1611.75|1605.25|1613.15|1606.65|1614.55|1608.05|1610.24|1603.74|842
1616700900000|2021-03-25 19:35:00|1612.99|1606.49|1610.89|1604.39|1613.65|1607.15|1608.94|1602.44|946
1616701200000|2021-03-25 19:40:00|1610.95|1604.45|1609.22|1602.72|1614.11|1607.61|1609.03|1602.53|927
1616701500000|2021-03-25 19:45:00|1609.28|1602.78|1607.58|1601.08|1610.36|1603.86|1607.26|1600.76|802
1616701800000|2021-03-25 19:50:00|1607.59|1601.09|1610.74|1604.24|1611.16|1604.66|1607.59|1601.09|818
1616702100000|2021-03-25 19:55:00|1610.76|1604.26|1608.55|1602.05|1611.09|1604.59|1608.27|1601.77|646
1616702400000|2021-03-25 20:00:00|1608.56|1602.06|1609.38|1602.88|1611.27|1604.77|1608.17|1601.67|759
1616702700000|2021-03-25 20:05:00|1609.37|1602.87|1610.51|1604.01|1611.72|1605.22|1607.85|1601.35|777
1616703000000|2021-03-25 20:10:00|1610.54|1604.04|1613.48|1606.98|1614.16|1607.66|1610.08|1603.58|876
1616703300000|2021-03-25 20:15:00|1613.53|1607.03|1614.99|1608.49|1616.03|1609.53|1612.47|1605.97|973
1616703600000|2021-03-25 20:20:00|1614.98|1608.48|1614.67|1608.17|1615.8|1609.3|1613.77|1607.27|790
1616703900000|2021-03-25 20:25:00|1614.76|1608.26|1610.71|1604.21|1615.71|1609.21|1610.23|1603.73|885
1616704200000|2021-03-25 20:30:00|1610.73|1604.23|1615.07|1608.57|1615.07|1608.57|1607.38|1600.88|887
1616704500000|2021-03-25 20:35:00|1615.08|1608.58|1612.01|1605.51|1615.1|1608.6|1611.43|1604.93|763
1616704800000|2021-03-25 20:40:00|1612.1|1605.6|1611.52|1605.02|1613.2|1606.7|1609.64|1603.14|877
1616705100000|2021-03-25 20:45:00|1611.63|1605.13|1614.03|1607.53|1615.2|1608.7|1611.62|1605.12|796
1616705400000|2021-03-25 20:50:00|1614.04|1607.54|1609.4|1602.9|1614.67|1608.17|1608.54|1602.04|814
1616705700000|2021-03-25 20:55:00|1609.43|1602.93|1606.85|1600.35|1609.43|1602.93|1604.74|1598.24|727
1616706000000|2021-03-25 21:00:00|1606.95|1600.45|1611.77|1605.27|1611.77|1605.27|1606.95|1600.45|625
1616706300000|2021-03-25 21:05:00|1611.75|1605.25|1610.72|1604.22|1612.04|1605.54|1608.69|1602.19|491
1616706600000|2021-03-25 21:10:00|1610.78|1604.28|1607.79|1601.29|1610.9|1604.4|1606.58|1600.08|543
1616706900000|2021-03-25 21:15:00|1607.78|1601.28|1603.45|1596.95|1607.78|1601.28|1603.24|1596.74|486
1616707200000|2021-03-25 21:20:00|1603.39|1596.89|1605.4|1598.9|1606.19|1599.69|1601.46|1594.96|604
1616707500000|2021-03-25 21:25:00|1605.32|1598.82|1606.19|1599.69|1609.24|1602.74|1605.32|1598.82|562
1616707800000|2021-03-25 21:30:00|1606.21|1599.71|1608.25|1601.75|1608.87|1602.37|1605.66|1599.16|466
1616708100000|2021-03-25 21:35:00|1608.29|1601.79|1611.55|1605.05|1611.64|1605.14|1608.26|1601.76|468
1616708400000|2021-03-25 21:40:00|1611.41|1604.91|1609.36|1602.86|1612.3|1605.8|1609.33|1602.83|577
1616708700000|2021-03-25 21:45:00|1609.3|1602.8|1609.92|1603.42|1610.99|1604.49|1608.83|1602.33|634
1616709000000|2021-03-25 21:50:00|1609.82|1603.32|1611.56|1605.06|1611.78|1605.28|1609.74|1603.24|820
1616709300000|2021-03-25 21:55:00|1611.52|1605.02|1613.45|1606.95|1613.57|1607.07|1610.36|1603.86|739
1616709600000|2021-03-25 22:00:00|1613.54|1607.04|1614.61|1608.11|1614.63|1608.13|1612.67|1606.17|547
1616709900000|2021-03-25 22:05:00|1614.63|1608.13|1618.83|1612.33|1619.67|1613.17|1614.61|1608.11|673
1616710200000|2021-03-25 22:10:00|1618.82|1612.32|1616|1609.5|1619.15|1612.65|1615.62|1609.12|628
1616710500000|2021-03-25 22:15:00|1615.98|1609.48|1616.12|1609.62|1617.65|1611.15|1615.98|1609.48|638
1616710800000|2021-03-25 22:20:00|1616.02|1609.52|1614.32|1607.82|1616.03|1609.53|1613.15|1606.65|563
1616711100000|2021-03-25 22:25:00|1614.27|1607.77|1608.98|1602.48|1614.38|1607.88|1608.82|1602.32|655
1616711400000|2021-03-25 22:30:00|1608.91|1602.41|1606.48|1599.98|1609.29|1602.79|1605|1598.5|700
1616711700000|2021-03-25 22:35:00|1606.44|1599.94|1605.17|1598.67|1606.48|1599.98|1604.18|1597.68|738
1616712000000|2021-03-25 22:40:00|1605.27|1598.77|1600.88|1594.38|1605.62|1599.12|1600.52|1594.02|676
1616712300000|2021-03-25 22:45:00|1600.89|1594.39|1586.6|1580.1|1602.47|1595.97|1586.24|1579.74|999
1616712600000|2021-03-25 22:50:00|1586.65|1580.15|1583.93|1577.43|1590.14|1583.64|1582.29|1575.79|1027
1616712900000|2021-03-25 22:55:00|1583.94|1577.44|1587.24|1580.74|1589.69|1583.19|1583.93|1577.43|1001
1616713200000|2021-03-25 23:00:00|1587.25|1580.75|1592.5|1586|1593.5|1587|1587.25|1580.75|948
1616713500000|2021-03-25 23:05:00|1592.48|1585.98|1597|1590.5|1597|1590.5|1591.37|1584.87|829
1616713800000|2021-03-25 23:10:00|1597.02|1590.52|1593.7|1587.2|1597.11|1590.61|1591.69|1585.19|788
1616714100000|2021-03-25 23:15:00|1593.71|1587.21|1591.4|1584.9|1593.94|1587.44|1588.68|1582.18|944
1616714400000|2021-03-25 23:20:00|1591.39|1584.89|1594.07|1587.57|1594.78|1588.28|1591.01|1584.51|862
1616714700000|2021-03-25 23:25:00|1594.08|1587.58|1591.7|1585.2|1594.11|1587.61|1591.51|1585.01|880
1616715000000|2021-03-25 23:30:00|1591.66|1585.16|1597.04|1590.54|1597.97|1591.47|1589.76|1583.26|833
1616715300000|2021-03-25 23:35:00|1596.97|1590.47|1590.04|1583.54|1596.97|1590.47|1589.54|1583.04|919
1616715600000|2021-03-25 23:40:00|1590.05|1583.55|1586.62|1580.12|1593.93|1587.43|1586.51|1580.01|981
1616715900000|2021-03-25 23:45:00|1586.61|1580.11|1591.56|1585.06|1594.04|1587.54|1586.53|1580.03|910
1616716200000|2021-03-25 23:50:00|1591.53|1585.03|1591.79|1585.29|1593.01|1586.51|1590.33|1583.83|851
1616716500000|2021-03-25 23:55:00|1591.85|1585.35|1590.11|1583.61|1593.39|1586.89|1589.39|1582.89|846
1616716800000|2021-03-26 00:00:00|1590.1|1583.6|1606.24|1599.74|1606.34|1599.84|1590.09|1583.59|918
1616717100000|2021-03-26 00:05:00|1606.4|1599.9|1607.08|1600.58|1608.11|1601.61|1603.62|1597.12|908
1616717400000|2021-03-26 00:10:00|1607.11|1600.61|1608.43|1601.93|1611.14|1604.64|1607.09|1600.59|913
1616717700000|2021-03-26 00:15:00|1608.42|1601.92|1610.68|1604.18|1613.17|1606.67|1604.55|1598.05|966
1616718000000|2021-03-26 00:20:00|1610.69|1604.19|1610.62|1604.12|1613.73|1607.23|1608.37|1601.87|908
1616718300000|2021-03-26 00:25:00|1610.61|1604.11|1614.63|1608.13|1615.6|1609.1|1608.7|1602.2|815
1616718600000|2021-03-26 00:30:00|1614.65|1608.15|1614.72|1608.22|1617.39|1610.89|1613.74|1607.24|851
1616718900000|2021-03-26 00:35:00|1614.75|1608.25|1618.77|1612.27|1618.86|1612.36|1614.34|1607.84|815
1616719200000|2021-03-26 00:40:00|1618.78|1612.28|1620.67|1614.17|1621.69|1615.19|1618.03|1611.53|832
1616719500000|2021-03-26 00:45:00|1620.68|1614.18|1625.61|1619.11|1630.94|1624.44|1619.84|1613.34|956
1616719800000|2021-03-26 00:50:00|1625.64|1619.14|1627.92|1621.42|1630.23|1623.73|1625.59|1619.09|820
1616720100000|2021-03-26 00:55:00|1627.91|1621.41|1624.21|1617.71|1628.73|1622.23|1623.92|1617.42|785
1616720400000|2021-03-26 01:00:00|1624.16|1617.66|1622.14|1615.64|1625.52|1619.02|1620.56|1614.06|718
1616720700000|2021-03-26 01:05:00|1622.16|1615.66|1628.55|1622.05|1629.5|1623|1622.16|1615.66|724
1616721000000|2021-03-26 01:10:00|1628.62|1622.12|1626.59|1620.09|1629.59|1623.09|1626.41|1619.91|665
1616721300000|2021-03-26 01:15:00|1626.72|1620.22|1630.41|1623.91|1630.72|1624.22|1626.46|1619.96|778
1616721600000|2021-03-26 01:20:00|1630.44|1623.94|1627.46|1620.96|1630.52|1624.02|1626.93|1620.43|490
1616721900000|2021-03-26 01:25:00|1627.45|1620.95|1625.11|1618.61|1627.45|1620.95|1625.01|1618.51|479
1616722200000|2021-03-26 01:30:00|1625.12|1618.62|1629.81|1623.31|1629.83|1623.33|1624.85|1618.35|675
1616722500000|2021-03-26 01:35:00|1629.85|1623.35|1626.46|1619.96|1630.24|1623.74|1626.46|1619.96|614
1616722800000|2021-03-26 01:40:00|1626.31|1619.81|1625.71|1619.21|1627.21|1620.71|1624.9|1618.4|648
1616723100000|2021-03-26 01:45:00|1625.72|1619.22|1626.71|1620.21|1626.92|1620.42|1625.4|1618.9|617
1616723400000|2021-03-26 01:50:00|1626.7|1620.2|1632.03|1625.53|1632.58|1626.08|1626.1|1619.6|604
1616723700000|2021-03-26 01:55:00|1632.02|1625.52|1631.7|1625.2|1632.2|1625.7|1628.4|1621.9|667
1616724000000|2021-03-26 02:00:00|1631.64|1625.14|1627.98|1621.48|1632.75|1626.25|1627.98|1621.48|561
1616724300000|2021-03-26 02:05:00|1627.99|1621.49|1627.5|1621|1628.76|1622.26|1626.47|1619.97|545
1616724600000|2021-03-26 02:10:00|1627.43|1620.93|1624.29|1617.79|1627.54|1621.04|1623.5|1617|582
1616724900000|2021-03-26 02:15:00|1624.34|1617.84|1617.25|1610.75|1624.82|1618.32|1617.2|1610.7|707
1616725200000|2021-03-26 02:20:00|1617.21|1610.71|1620.51|1614.01|1620.72|1614.22|1615.82|1609.32|835
1616725500000|2021-03-26 02:25:00|1620.53|1614.03|1622.95|1616.45|1623.28|1616.78|1617.05|1610.55|807
1616725800000|2021-03-26 02:30:00|1622.98|1616.48|1620.38|1613.88|1622.98|1616.48|1619.2|1612.7|658
1616726100000|2021-03-26 02:35:00|1620.36|1613.86|1616.65|1610.15|1620.39|1613.89|1615.73|1609.23|716
1616726400000|2021-03-26 02:40:00|1616.67|1610.17|1615.63|1609.13|1616.67|1610.17|1613.99|1607.49|787
1616726700000|2021-03-26 02:45:00|1615.52|1609.02|1617.74|1611.24|1619.95|1613.45|1615.38|1608.88|842
1616727000000|2021-03-26 02:50:00|1617.73|1611.23|1616.14|1609.64|1619.32|1612.82|1616.08|1609.58|703
1616727300000|2021-03-26 02:55:00|1616.16|1609.66|1616.88|1610.38|1617.44|1610.94|1614.55|1608.05|844
1616727600000|2021-03-26 03:00:00|1616.87|1610.37|1619.46|1612.96|1622.53|1616.03|1616.87|1610.37|893
1616727900000|2021-03-26 03:05:00|1619.49|1612.99|1619.99|1613.49|1621.18|1614.68|1618.88|1612.38|830
1616728200000|2021-03-26 03:10:00|1620.01|1613.51|1621.83|1615.33|1621.83|1615.33|1619.54|1613.04|741
1616728500000|2021-03-26 03:15:00|1621.86|1615.36|1623.01|1616.51|1624.7|1618.2|1621.74|1615.24|740
1616728800000|2021-03-26 03:20:00|1623.02|1616.52|1626.98|1620.48|1626.98|1620.48|1622.93|1616.43|741
1616729100000|2021-03-26 03:25:00|1626.99|1620.49|1624.08|1617.58|1628.29|1621.79|1623.62|1617.12|827
1616729400000|2021-03-26 03:30:00|1624.14|1617.64|1622.42|1615.92|1624.6|1618.1|1621.6|1615.1|704
1616729700000|2021-03-26 03:35:00|1622.41|1615.91|1622.21|1615.71|1623.29|1616.79|1622.02|1615.52|725
1616730000000|2021-03-26 03:40:00|1622.22|1615.72|1625.27|1618.77|1628.53|1622.03|1622.22|1615.72|843
1616730300000|2021-03-26 03:45:00|1625.23|1618.73|1624.71|1618.21|1627.57|1621.07|1622.68|1616.18|719
1616730600000|2021-03-26 03:50:00|1624.65|1618.15|1624.04|1617.54|1625.69|1619.19|1622.32|1615.82|638
1616730900000|2021-03-26 03:55:00|1624.02|1617.52|1622.57|1616.07|1624.04|1617.54|1622.51|1616.01|611
1616731200000|2021-03-26 04:00:00|1622.56|1616.06|1624.54|1618.04|1624.94|1618.44|1621.1|1614.6|807
1616731500000|2021-03-26 04:05:00|1624.64|1618.14|1624.13|1617.63|1625.2|1618.7|1623.39|1616.89|747
1616731800000|2021-03-26 04:10:00|1624.1|1617.6|1620.24|1613.74|1624.16|1617.66|1619.2|1612.7|667
1616732100000|2021-03-26 04:15:00|1620.28|1613.78|1617.82|1611.32|1620.99|1614.49|1617.39|1610.89|799
1616732400000|2021-03-26 04:20:00|1617.84|1611.34|1615.19|1608.69|1618.29|1611.79|1614.99|1608.49|719
1616732700000|2021-03-26 04:25:00|1615.18|1608.68|1614.9|1608.4|1618.24|1611.74|1614.61|1608.11|729
1616733000000|2021-03-26 04:30:00|1614.91|1608.41|1618.61|1612.11|1618.69|1612.19|1614.83|1608.33|668
1616733300000|2021-03-26 04:35:00|1618.63|1612.13|1622.81|1616.31|1622.81|1616.31|1618.61|1612.11|745
1616733600000|2021-03-26 04:40:00|1622.78|1616.28|1619.04|1612.54|1623.24|1616.74|1618.5|1612|713
1616733900000|2021-03-26 04:45:00|1619.03|1612.53|1621.91|1615.41|1622.63|1616.13|1619.03|1612.53|717
1616734200000|2021-03-26 04:50:00|1621.9|1615.4|1624.8|1618.3|1626.41|1619.91|1621.6|1615.1|662
1616734500000|2021-03-26 04:55:00|1624.78|1618.28|1623.03|1616.53|1625.08|1618.58|1622.55|1616.05|679
1616734800000|2021-03-26 05:00:00|1623.09|1616.59|1621.96|1615.46|1623.59|1617.09|1621.27|1614.77|678
1616735100000|2021-03-26 05:05:00|1621.94|1615.44|1624.87|1618.37|1624.93|1618.43|1621.3|1614.8|694
1616735400000|2021-03-26 05:10:00|1624.9|1618.4|1628.62|1622.12|1629.6|1623.1|1624.64|1618.14|771
1616735700000|2021-03-26 05:15:00|1628.63|1622.13|1626.02|1619.52|1629.44|1622.94|1625.82|1619.32|758
1616736000000|2021-03-26 05:20:00|1626.05|1619.55|1625.41|1618.91|1626.2|1619.7|1623.94|1617.44|716
1616736300000|2021-03-26 05:25:00|1625.42|1618.92|1625.62|1619.12|1627.99|1621.49|1625.29|1618.79|709
1616736600000|2021-03-26 05:30:00|1625.65|1619.15|1623.12|1616.62|1625.65|1619.15|1622.54|1616.04|711
1616736900000|2021-03-26 05:35:00|1622.99|1616.49|1625.43|1618.93|1625.68|1619.18|1622.47|1615.97|659
1616737200000|2021-03-26 05:40:00|1625.51|1619.01|1625.6|1619.1|1626.36|1619.86|1624.1|1617.6|662
1616737500000|2021-03-26 05:45:00|1625.59|1619.09|1626.59|1620.09|1626.63|1620.13|1625.57|1619.07|577
1616737800000|2021-03-26 05:50:00|1626.6|1620.1|1626.62|1620.12|1626.9|1620.4|1626.11|1619.61|475
1616738100000|2021-03-26 05:55:00|1626.57|1620.07|1626.73|1620.23|1626.73|1620.23|1626|1619.5|346
1616738400000|2021-03-26 06:00:00|1626.75|1620.25|1623.2|1616.7|1627.1|1620.6|1622.68|1616.18|457
1616738700000|2021-03-26 06:05:00|1623.19|1616.69|1623.38|1616.88|1623.67|1617.17|1621.7|1615.2|493
1616739000000|2021-03-26 06:10:00|1623.37|1616.87|1624.46|1617.96|1624.73|1618.23|1622.92|1616.42|372
1616739300000|2021-03-26 06:15:00|1624.37|1617.87|1622.63|1616.13|1624.37|1617.87|1622.46|1615.96|403
1616739600000|2021-03-26 06:20:00|1622.64|1616.14|1621.03|1614.53|1623.74|1617.24|1620.57|1614.07|563
1616739900000|2021-03-26 06:25:00|1621.04|1614.54|1621.24|1614.74|1621.63|1615.13|1620.05|1613.55|665
1616740200000|2021-03-26 06:30:00|1621.39|1614.89|1625.46|1618.96|1625.54|1619.04|1619.99|1613.49|671
1616740500000|2021-03-26 06:35:00|1625.56|1619.06|1625.7|1619.2|1627.5|1621|1625.35|1618.85|721
1616740800000|2021-03-26 06:40:00|1625.55|1619.05|1622.46|1615.96|1625.7|1619.2|1622.46|1615.96|629
1616741100000|2021-03-26 06:45:00|1622.35|1615.85|1621.31|1614.81|1622.35|1615.85|1618.57|1612.07|613
1616741400000|2021-03-26 06:50:00|1621.32|1614.82|1623.36|1616.86|1623.4|1616.9|1621.24|1614.74|595
1616741700000|2021-03-26 06:55:00|1623.37|1616.87|1621.39|1614.89|1624.86|1618.36|1621.31|1614.81|507
1616742000000|2021-03-26 07:00:00|1621.36|1614.86|1617.69|1611.19|1621.81|1615.31|1617.58|1611.08|663
1616742300000|2021-03-26 07:05:00|1617.65|1611.15|1616.24|1609.74|1617.92|1611.42|1614.93|1608.43|581
1616742600000|2021-03-26 07:10:00|1616.25|1609.75|1617.3|1610.8|1617.3|1610.8|1615.12|1608.62|673
1616742900000|2021-03-26 07:15:00|1617.28|1610.78|1617.39|1610.89|1618.88|1612.38|1616.24|1609.74|520
1616743200000|2021-03-26 07:20:00|1617.38|1610.88|1620.58|1614.08|1621.57|1615.07|1617.33|1610.83|578
1616743500000|2021-03-26 07:25:00|1620.53|1614.03|1618.87|1612.37|1621.32|1614.82|1618.43|1611.93|554
1616743800000|2021-03-26 07:30:00|1618.88|1612.38|1622.38|1615.88|1622.38|1615.88|1618.77|1612.27|803
1616744100000|2021-03-26 07:35:00|1622.37|1615.87|1625.93|1619.43|1626.39|1619.89|1621.79|1615.29|784
1616744400000|2021-03-26 07:40:00|1625.91|1619.41|1627.17|1620.67|1630.07|1623.57|1625.85|1619.35|836
1616744700000|2021-03-26 07:45:00|1627.19|1620.69|1629.52|1623.02|1630.97|1624.47|1626.64|1620.14|727
1616745000000|2021-03-26 07:50:00|1629.49|1622.99|1636.67|1630.17|1636.94|1630.44|1629.09|1622.59|599
1616745300000|2021-03-26 07:55:00|1636.65|1630.15|1633.7|1627.2|1641.07|1634.57|1630.33|1623.83|860
1616745600000|2021-03-26 08:00:00|1633.73|1627.23|1637.41|1630.91|1639.71|1633.21|1633.4|1626.9|950
1616745900000|2021-03-26 08:05:00|1637.54|1631.04|1640.16|1633.66|1640.38|1633.88|1634.26|1627.76|883
1616746200000|2021-03-26 08:10:00|1640.18|1633.68|1638.66|1632.16|1642.15|1635.65|1638.12|1631.62|838
1616746500000|2021-03-26 08:15:00|1638.65|1632.15|1638.8|1632.3|1639.17|1632.67|1636.38|1629.88|723
1616746800000|2021-03-26 08:20:00|1638.79|1632.29|1638.39|1631.89|1640.66|1634.16|1637.33|1630.83|713
1616747100000|2021-03-26 08:25:00|1638.42|1631.92|1637.76|1631.26|1639.21|1632.71|1637.39|1630.89|748
1616747400000|2021-03-26 08:30:00|1637.71|1631.21|1638.21|1631.71|1638.87|1632.37|1636.59|1630.09|681
1616747700000|2021-03-26 08:35:00|1638.2|1631.7|1637.39|1630.89|1639.71|1633.21|1636.94|1630.44|402
1616748000000|2021-03-26 08:40:00|1637.37|1630.87|1634.92|1628.42|1637.9|1631.4|1634.9|1628.4|638
1616748300000|2021-03-26 08:45:00|1634.95|1628.45|1633.44|1626.94|1636.16|1629.66|1632.81|1626.31|677
1616748600000|2021-03-26 08:50:00|1633.48|1626.98|1628.66|1622.16|1633.58|1627.08|1628.05|1621.55|778
1616748900000|2021-03-26 08:55:00|1628.65|1622.15|1630.83|1624.33|1630.95|1624.45|1628.1|1621.6|780
1616749200000|2021-03-26 09:00:00|1630.88|1624.38|1628.71|1622.21|1633.39|1626.89|1628.65|1622.15|703
1616749500000|2021-03-26 09:05:00|1628.74|1622.24|1629.2|1622.7|1630.38|1623.88|1628.69|1622.19|628
1616749800000|2021-03-26 09:10:00|1629.22|1622.72|1631.4|1624.9|1631.69|1625.19|1628.33|1621.83|666
1616750100000|2021-03-26 09:15:00|1631.41|1624.91|1630.5|1624|1631.71|1625.21|1629.87|1623.37|600
1616750400000|2021-03-26 09:20:00|1630.49|1623.99|1631.26|1624.76|1631.59|1625.09|1629.74|1623.24|521
1616750700000|2021-03-26 09:25:00|1631.28|1624.78|1633.88|1627.38|1635.39|1628.89|1630.79|1624.29|768
1616751000000|2021-03-26 09:30:00|1634.14|1627.64|1628.43|1621.93|1635.66|1629.16|1627.81|1621.31|675
1616751300000|2021-03-26 09:35:00|1628.42|1621.92|1628.76|1622.26|1629.13|1622.63|1627.71|1621.21|528
1616751600000|2021-03-26 09:40:00|1628.77|1622.27|1625.92|1619.42|1628.89|1622.39|1624.34|1617.84|752
1616751900000|2021-03-26 09:45:00|1625.93|1619.43|1621.31|1614.81|1627.35|1620.85|1621.31|1614.81|791
1616752200000|2021-03-26 09:50:00|1621.16|1614.66|1621.13|1614.63|1622.63|1616.13|1620.15|1613.65|756
1616752500000|2021-03-26 09:55:00|1621.14|1614.64|1622.99|1616.49|1623.35|1616.85|1621.11|1614.61|488
1616752800000|2021-03-26 10:00:00|1622.98|1616.48|1621.43|1614.93|1625.39|1618.89|1620.93|1614.43|515
1616753100000|2021-03-26 10:05:00|1621.44|1614.94|1622.73|1616.23|1622.8|1616.3|1620.69|1614.19|555
1616753400000|2021-03-26 10:10:00|1622.72|1616.22|1621.86|1615.36|1623.84|1617.34|1620.38|1613.88|713
1616753700000|2021-03-26 10:15:00|1621.85|1615.35|1623.83|1617.33|1624.28|1617.78|1621.85|1615.35|563
1616754000000|2021-03-26 10:20:00|1623.82|1617.32|1626.68|1620.18|1626.94|1620.44|1623.78|1617.28|565
1616754300000|2021-03-26 10:25:00|1626.69|1620.19|1626.54|1620.04|1627.2|1620.7|1625.93|1619.43|486
1616754600000|2021-03-26 10:30:00|1626.55|1620.05|1621.13|1614.63|1626.57|1620.07|1621.06|1614.56|574
1616754900000|2021-03-26 10:35:00|1621.08|1614.58|1626.14|1619.64|1626.84|1620.34|1621.08|1614.58|697
1616755200000|2021-03-26 10:40:00|1626.22|1619.72|1626.73|1620.23|1630.38|1623.88|1625.72|1619.22|791
1616755500000|2021-03-26 10:45:00|1627.04|1620.54|1626.65|1620.15|1627.92|1621.42|1626.62|1620.12|618
1616755800000|2021-03-26 10:50:00|1626.64|1620.14|1626.41|1619.91|1626.86|1620.36|1624.58|1618.08|659
1616756100000|2021-03-26 10:55:00|1626.35|1619.85|1627.89|1621.39|1628.18|1621.68|1625.86|1619.36|568
1616756400000|2021-03-26 11:00:00|1627.9|1621.4|1627.68|1621.18|1630.2|1623.7|1627.05|1620.55|674
1616756700000|2021-03-26 11:05:00|1627.67|1621.17|1627.07|1620.57|1628.42|1621.92|1626.29|1619.79|577
1616757000000|2021-03-26 11:10:00|1627.04|1620.54|1627.49|1620.99|1628.84|1622.34|1626.32|1619.82|631
1616757300000|2021-03-26 11:15:00|1627.46|1620.96|1624.14|1617.64|1628.29|1621.79|1624.14|1617.64|737
1616757600000|2021-03-26 11:20:00|1624.11|1617.61|1622.86|1616.36|1627.19|1620.69|1621.05|1614.55|825
1616757900000|2021-03-26 11:25:00|1622.92|1616.42|1623.11|1616.61|1624.74|1618.24|1622.9|1616.4|605
1616758200000|2021-03-26 11:30:00|1623.21|1616.71|1618.55|1612.05|1623.21|1616.71|1617.28|1610.78|965
1616758500000|2021-03-26 11:35:00|1618.48|1611.98|1620.05|1613.55|1621.2|1614.7|1616.34|1609.84|889
1616758800000|2021-03-26 11:40:00|1620.04|1613.54|1626.07|1619.57|1626.48|1619.98|1620.04|1613.54|931
1616759100000|2021-03-26 11:45:00|1626.12|1619.62|1621.59|1615.09|1628.91|1622.41|1620.65|1614.15|966
1616759400000|2021-03-26 11:50:00|1621.53|1615.03|1621.89|1615.39|1623.22|1616.72|1619.8|1613.3|829
1616759700000|2021-03-26 11:55:00|1621.82|1615.32|1621.31|1614.81|1624.8|1618.3|1619.05|1612.55|868
1616760000000|2021-03-26 12:00:00|1621.33|1614.83|1625.33|1618.83|1625.56|1619.06|1616.9|1610.4|887
1616760300000|2021-03-26 12:05:00|1625.39|1618.89|1625.74|1619.24|1625.88|1619.38|1623.57|1617.07|728
1616760600000|2021-03-26 12:10:00|1625.75|1619.25|1629.8|1623.3|1629.95|1623.45|1625.64|1619.14|823
1616760900000|2021-03-26 12:15:00|1629.78|1623.28|1630.98|1624.48|1632.16|1625.66|1629.43|1622.93|816
1616761200000|2021-03-26 12:20:00|1630.97|1624.47|1630.08|1623.58|1632.26|1625.76|1629.96|1623.46|738
1616761500000|2021-03-26 12:25:00|1630.1|1623.6|1626.15|1619.65|1630.1|1623.6|1625.69|1619.19|788
1616761800000|2021-03-26 12:30:00|1626.14|1619.64|1627.92|1621.42|1628.06|1621.56|1625.01|1618.51|779
1616762100000|2021-03-26 12:35:00|1627.93|1621.43|1633.01|1626.51|1633.54|1627.04|1627.82|1621.32|700
1616762400000|2021-03-26 12:40:00|1633|1626.5|1630.1|1623.6|1633.02|1626.52|1629.87|1623.37|659
1616762700000|2021-03-26 12:45:00|1630.05|1623.55|1633.8|1627.3|1634.06|1627.56|1630.02|1623.52|747
1616763000000|2021-03-26 12:50:00|1633.84|1627.34|1633.28|1626.78|1634.12|1627.62|1633.18|1626.68|557
1616763300000|2021-03-26 12:55:00|1633.29|1626.79|1638.42|1631.92|1638.72|1632.22|1633.29|1626.79|708
1616763600000|2021-03-26 13:00:00|1638.43|1631.93|1637.99|1631.49|1641.74|1635.24|1637.54|1631.04|689
1616763900000|2021-03-26 13:05:00|1638.04|1631.54|1636.97|1630.47|1638.52|1632.02|1635.21|1628.71|643
1616764200000|2021-03-26 13:10:00|1636.98|1630.48|1639.23|1632.73|1639.48|1632.98|1636.64|1630.14|653
1616764500000|2021-03-26 13:15:00|1639.17|1632.67|1637.57|1631.07|1639.21|1632.71|1636.7|1630.2|401
1616764800000|2021-03-26 13:20:00|1637.58|1631.08|1636.95|1630.45|1637.58|1631.08|1635.57|1629.07|640
1616765100000|2021-03-26 13:25:00|1636.88|1630.38|1632.13|1625.63|1636.91|1630.41|1632.08|1625.58|577
1616765400000|2021-03-26 13:30:00|1632.14|1625.64|1638.15|1631.65|1638.15|1631.65|1632.13|1625.63|519
1616765700000|2021-03-26 13:35:00|1638.2|1631.7|1641.35|1634.85|1641.81|1635.31|1636.73|1630.23|734
1616766000000|2021-03-26 13:40:00|1641.12|1634.62|1650.83|1644.33|1650.89|1644.39|1640.92|1634.42|783
1616766300000|2021-03-26 13:45:00|1650.86|1644.36|1648.49|1641.99|1652.85|1646.35|1648.24|1641.74|748
1616766600000|2021-03-26 13:50:00|1648.51|1642.01|1652.81|1646.31|1652.91|1646.41|1646.32|1639.82|623
1616766900000|2021-03-26 13:55:00|1652.82|1646.32|1651.77|1645.27|1655.44|1648.94|1649.42|1642.92|805
1616767200000|2021-03-26 14:00:00|1651.78|1645.28|1648.66|1642.16|1655.28|1648.78|1647.97|1641.47|944
1616767500000|2021-03-26 14:05:00|1648.41|1641.91|1648.67|1642.17|1650.28|1643.78|1646.84|1640.34|705
1616767800000|2021-03-26 14:10:00|1648.71|1642.21|1648.58|1642.08|1649.57|1643.07|1648.22|1641.72|575
1616768100000|2021-03-26 14:15:00|1648.57|1642.07|1649.82|1643.32|1651.01|1644.51|1646.93|1640.43|506
1616768400000|2021-03-26 14:20:00|1649.78|1643.28|1646.63|1640.13|1649.78|1643.28|1646.48|1639.98|734
1616768700000|2021-03-26 14:25:00|1646.62|1640.12|1647.52|1641.02|1648.38|1641.88|1646.2|1639.7|718
1616769000000|2021-03-26 14:30:00|1647.55|1641.05|1645.23|1638.73|1647.88|1641.38|1644.19|1637.69|743
1616769300000|2021-03-26 14:35:00|1645.22|1638.72|1646.6|1640.1|1646.79|1640.29|1644.53|1638.03|731
1616769600000|2021-03-26 14:40:00|1646.72|1640.22|1646.3|1639.8|1647.2|1640.7|1645.22|1638.72|617
1616769900000|2021-03-26 14:45:00|1646.34|1639.84|1649.05|1642.55|1649.53|1643.03|1646.04|1639.54|819
1616770200000|2021-03-26 14:50:00|1649.06|1642.56|1648.48|1641.98|1649.27|1642.77|1647.1|1640.6|755
1616770500000|2021-03-26 14:55:00|1648.46|1641.96|1649.11|1642.61|1651.7|1645.2|1647.91|1641.41|704
1616770800000|2021-03-26 15:00:00|1649.06|1642.56|1647.19|1640.69|1650.6|1644.1|1647.02|1640.52|493
1616771100000|2021-03-26 15:05:00|1647.18|1640.68|1644.73|1638.23|1647.18|1640.68|1644.21|1637.71|355
1616771400000|2021-03-26 15:10:00|1644.74|1638.24|1645.68|1639.18|1646.51|1640.01|1644.33|1637.83|371
1616771700000|2021-03-26 15:15:00|1645.72|1639.22|1642.72|1636.22|1645.72|1639.22|1642.42|1635.92|640
1616772000000|2021-03-26 15:20:00|1642.73|1636.23|1644.95|1638.45|1646.04|1639.54|1642.67|1636.17|616
1616772300000|2021-03-26 15:25:00|1644.96|1638.46|1642.43|1635.93|1646.21|1639.71|1640.69|1634.19|603
1616772600000|2021-03-26 15:30:00|1642.44|1635.94|1642.92|1636.42|1643.3|1636.8|1640.94|1634.44|613
1616772900000|2021-03-26 15:35:00|1642.94|1636.44|1643.18|1636.68|1644.58|1638.08|1642.88|1636.38|539
1616773200000|2021-03-26 15:40:00|1643.17|1636.67|1644.48|1637.98|1645.37|1638.87|1642.75|1636.25|518
1616773500000|2021-03-26 15:45:00|1644.56|1638.06|1645.15|1638.65|1645.77|1639.27|1644.33|1637.83|414
1616773800000|2021-03-26 15:50:00|1645.19|1638.69|1642.13|1635.63|1645.4|1638.9|1642.09|1635.59|436
1616774100000|2021-03-26 15:55:00|1642.12|1635.62|1645.09|1638.59|1645.15|1638.65|1642.01|1635.51|625
1616774400000|2021-03-26 16:00:00|1645.1|1638.6|1640.22|1633.72|1655.05|1648.55|1639.72|1633.22|947
1616774700000|2021-03-26 16:05:00|1640.09|1633.59|1651.43|1644.93|1653.37|1646.87|1640.08|1633.58|940
1616775000000|2021-03-26 16:10:00|1651.45|1644.95|1651.57|1645.07|1653.58|1647.08|1649.17|1642.67|868
1616775300000|2021-03-26 16:15:00|1651.58|1645.08|1659.26|1652.76|1661.67|1655.17|1650.74|1644.24|958
1616775600000|2021-03-26 16:20:00|1659.25|1652.75|1660.87|1654.37|1661.64|1655.14|1657.86|1651.36|935
1616775900000|2021-03-26 16:25:00|1660.83|1654.33|1664.94|1658.44|1665.38|1658.88|1660.43|1653.93|809
1616776200000|2021-03-26 16:30:00|1664.93|1658.43|1668.69|1662.19|1670.09|1663.59|1664.86|1658.36|959
1616776500000|2021-03-26 16:35:00|1668.54|1662.04|1669.73|1663.23|1670.76|1664.26|1667.3|1660.8|898
1616776800000|2021-03-26 16:40:00|1669.71|1663.21|1667.13|1660.63|1669.82|1663.32|1665.2|1658.7|873
1616777100000|2021-03-26 16:45:00|1667.12|1660.62|1667.48|1660.98|1670.43|1663.93|1665.42|1658.92|928
1616777400000|2021-03-26 16:50:00|1667.5|1661|1667.62|1661.12|1668.26|1661.76|1665.55|1659.05|836
1616777700000|2021-03-26 16:55:00|1667.57|1661.07|1670.27|1663.77|1670.72|1664.22|1665.97|1659.47|769
1616778000000|2021-03-26 17:00:00|1670.36|1663.86|1667.16|1660.66|1672.68|1666.18|1666.62|1660.12|857
1616778300000|2021-03-26 17:05:00|1667.15|1660.65|1662.94|1656.44|1667.54|1661.04|1662.81|1656.31|855
1616778600000|2021-03-26 17:10:00|1662.97|1656.47|1664|1657.5|1665.55|1659.05|1662.94|1656.44|676
1616778900000|2021-03-26 17:15:00|1664.05|1657.55|1663.96|1657.46|1665.15|1658.65|1661.24|1654.74|749
1616779200000|2021-03-26 17:20:00|1663.94|1657.44|1665.08|1658.58|1666.38|1659.88|1663.73|1657.23|512
1616779500000|2021-03-26 17:25:00|1665.04|1658.54|1664.23|1657.73|1665.69|1659.19|1664.11|1657.61|288
1616779800000|2021-03-26 17:30:00|1664.05|1657.55|1668.26|1661.76|1668.47|1661.97|1664.01|1657.51|694
1616780100000|2021-03-26 17:35:00|1668.25|1661.75|1667.88|1661.38|1668.98|1662.48|1667.04|1660.54|593
1616780400000|2021-03-26 17:40:00|1667.9|1661.4|1667.02|1660.52|1669.3|1662.8|1667.01|1660.51|554
1616780700000|2021-03-26 17:45:00|1667.04|1660.54|1668.78|1662.28|1670.31|1663.81|1665.03|1658.53|650
1616781000000|2021-03-26 17:50:00|1668.8|1662.3|1668.43|1661.93|1670.57|1664.07|1668.43|1661.93|635
1616781300000|2021-03-26 17:55:00|1668.42|1661.92|1668.43|1661.93|1670.76|1664.26|1668.15|1661.65|529
1616781600000|2021-03-26 18:00:00|1668.56|1662.06|1669.36|1662.86|1670.55|1664.05|1667.99|1661.49|750
1616781900000|2021-03-26 18:05:00|1669.37|1662.87|1667.88|1661.38|1670.08|1663.58|1667.2|1660.7|663
1616782200000|2021-03-26 18:10:00|1667.92|1661.42|1664.7|1658.2|1669.62|1663.12|1664.34|1657.84|694
1616782500000|2021-03-26 18:15:00|1664.68|1658.18|1658.86|1652.36|1664.68|1658.18|1658.83|1652.33|734
1616782800000|2021-03-26 18:20:00|1658.92|1652.42|1660.83|1654.33|1661.41|1654.91|1658.92|1652.42|438
1616783100000|2021-03-26 18:25:00|1660.86|1654.36|1663.87|1657.37|1664.77|1658.27|1660.8|1654.3|514
1616783400000|2021-03-26 18:30:00|1664.01|1657.51|1663.94|1657.44|1665.21|1658.71|1663.87|1657.37|582
1616783700000|2021-03-26 18:35:00|1663.96|1657.46|1663.44|1656.94|1664.07|1657.57|1662.84|1656.34|578
1616784000000|2021-03-26 18:40:00|1663.46|1656.96|1663.94|1657.44|1664.08|1657.58|1661.85|1655.35|591
1616784300000|2021-03-26 18:45:00|1663.93|1657.43|1659.69|1653.19|1664.82|1658.32|1659.69|1653.19|504
1616784600000|2021-03-26 18:50:00|1659.57|1653.07|1663.37|1656.87|1664.3|1657.8|1659.54|1653.04|546
1616784900000|2021-03-26 18:55:00|1663.33|1656.83|1663.21|1656.71|1663.87|1657.37|1660.96|1654.46|740
1616785200000|2021-03-26 19:00:00|1663.16|1656.66|1661.85|1655.35|1663.47|1656.97|1661.68|1655.18|628
1616785500000|2021-03-26 19:05:00|1661.83|1655.33|1661.72|1655.22|1662.48|1655.98|1661.11|1654.61|580
1616785800000|2021-03-26 19:10:00|1661.67|1655.17|1663.01|1656.51|1663.47|1656.97|1659.65|1653.15|485
1616786100000|2021-03-26 19:15:00|1662.94|1656.44|1663.99|1657.49|1663.99|1657.49|1660.23|1653.73|556
1616786400000|2021-03-26 19:20:00|1664.02|1657.52|1665.04|1658.54|1666.33|1659.83|1663.38|1656.88|528
1616786700000|2021-03-26 19:25:00|1665.06|1658.56|1662.34|1655.84|1665.23|1658.73|1660.97|1654.47|524
1616787000000|2021-03-26 19:30:00|1662.35|1655.85|1663.24|1656.74|1666.84|1660.34|1662.27|1655.77|588
1616787300000|2021-03-26 19:35:00|1663.2|1656.7|1661.99|1655.49|1664.44|1657.94|1661.04|1654.54|543
1616787600000|2021-03-26 19:40:00|1661.95|1655.45|1662.42|1655.92|1662.97|1656.47|1660.27|1653.77|521
1616787900000|2021-03-26 19:45:00|1662.47|1655.97|1665.98|1659.48|1666.01|1659.51|1662.4|1655.9|524
1616788200000|2021-03-26 19:50:00|1665.97|1659.47|1667.13|1660.63|1668.15|1661.65|1665.55|1659.05|660
1616788500000|2021-03-26 19:55:00|1667.29|1660.79|1669.23|1662.73|1670.07|1663.57|1667.13|1660.63|717
1616788800000|2021-03-26 20:00:00|1669.39|1662.89|1671.36|1664.86|1671.74|1665.24|1669.38|1662.88|635
1616789100000|2021-03-26 20:05:00|1671.34|1664.84|1675.7|1669.2|1676.67|1670.17|1671.33|1664.83|820
1616789400000|2021-03-26 20:10:00|1675.68|1669.18|1676.24|1669.74|1679.42|1672.92|1675.53|1669.03|767
1616789700000|2021-03-26 20:15:00|1676.4|1669.9|1675.63|1669.13|1677.78|1671.28|1673.97|1667.47|777
1616790000000|2021-03-26 20:20:00|1675.61|1669.11|1674.72|1668.22|1675.61|1669.11|1673.46|1666.96|652
1616790300000|2021-03-26 20:25:00|1674.76|1668.26|1666.72|1660.22|1674.79|1668.29|1666.6|1660.1|808
1616790600000|2021-03-26 20:30:00|1666.71|1660.21|1673.24|1666.74|1673.32|1666.82|1666.43|1659.93|767
1616790900000|2021-03-26 20:35:00|1673.22|1666.72|1674.24|1667.74|1675.52|1669.02|1672.3|1665.8|740
1616791200000|2021-03-26 20:40:00|1674.25|1667.75|1671.42|1664.92|1674.56|1668.06|1670.25|1663.75|639
1616791500000|2021-03-26 20:45:00|1671.44|1664.94|1670.04|1663.54|1671.44|1664.94|1669.19|1662.69|575
1616791800000|2021-03-26 20:50:00|1669.93|1663.43|1670.46|1663.96|1671.03|1664.53|1668.3|1661.8|594
1616792100000|2021-03-26 20:55:00|1670.47|1663.97|1669.44|1662.94|1670.85|1664.35|1669.09|1662.59|316
1616832000000|2021-03-27 08:00:00|1693.29|1686.79|1696.63|1690.13|1697.52|1691.02|1690.4|1683.9|723
1616832300000|2021-03-27 08:05:00|1696.66|1690.16|1694.83|1688.33|1698.37|1691.87|1694.81|1688.31|763
1616832600000|2021-03-27 08:10:00|1694.84|1688.34|1694.82|1688.32|1695.45|1688.95|1690.56|1684.06|743
1616832900000|2021-03-27 08:15:00|1694.83|1688.33|1697.39|1690.89|1698.13|1691.63|1694.48|1687.98|715
1616833200000|2021-03-27 08:20:00|1697.4|1690.9|1693.2|1686.7|1697.4|1690.9|1690.76|1684.26|808
1616833500000|2021-03-27 08:25:00|1693.17|1686.67|1686.81|1680.31|1693.8|1687.3|1686.04|1679.54|825
1616833800000|2021-03-27 08:30:00|1687|1680.5|1690.04|1683.54|1691.01|1684.51|1686.51|1680.01|828
1616834100000|2021-03-27 08:35:00|1690.03|1683.53|1690.83|1684.33|1691.49|1684.99|1688.16|1681.66|886
1616834400000|2021-03-27 08:40:00|1690.79|1684.29|1694.23|1687.73|1694.24|1687.74|1690.66|1684.16|731
1616834700000|2021-03-27 08:45:00|1694.22|1687.72|1695|1688.5|1695.36|1688.86|1693.65|1687.15|613
1616835000000|2021-03-27 08:50:00|1695.02|1688.52|1696.68|1690.18|1697.02|1690.52|1695.02|1688.52|569
1616835300000|2021-03-27 08:55:00|1696.71|1690.21|1696.58|1690.08|1697.8|1691.3|1696.13|1689.63|467
1616835600000|2021-03-27 09:00:00|1696.59|1690.09|1696.98|1690.48|1697.1|1690.6|1693.34|1686.84|602
1616835900000|2021-03-27 09:05:00|1696.96|1690.46|1696.19|1689.69|1697.34|1690.84|1694.93|1688.43|702
1616836200000|2021-03-27 09:10:00|1696.23|1689.73|1692.96|1686.46|1696.41|1689.91|1692.12|1685.62|666
1616836500000|2021-03-27 09:15:00|1692.95|1686.45|1693.44|1686.94|1695.85|1689.35|1692.66|1686.16|576
1616836800000|2021-03-27 09:20:00|1693.43|1686.93|1695.7|1689.2|1695.72|1689.22|1692.95|1686.45|614
1616837100000|2021-03-27 09:25:00|1695.69|1689.19|1697.21|1690.71|1699.17|1692.67|1695.65|1689.15|698
1616837400000|2021-03-27 09:30:00|1697.2|1690.7|1698.62|1692.12|1699.37|1692.87|1697.2|1690.7|604
1616837700000|2021-03-27 09:35:00|1698.64|1692.14|1696.39|1689.89|1698.98|1692.48|1695.59|1689.09|512
1616838000000|2021-03-27 09:40:00|1696.4|1689.9|1697.47|1690.97|1698.56|1692.06|1696.05|1689.55|597
1616838300000|2021-03-27 09:45:00|1697.48|1690.98|1695.99|1689.49|1697.94|1691.44|1695.92|1689.42|617
1616838600000|2021-03-27 09:50:00|1695.92|1689.42|1696.46|1689.96|1698.34|1691.84|1695.76|1689.26|621
1616838900000|2021-03-27 09:55:00|1696.47|1689.97|1701.55|1695.05|1701.64|1695.14|1696.45|1689.95|507
1616839200000|2021-03-27 10:00:00|1701.57|1695.07|1702.3|1695.8|1702.81|1696.31|1700.54|1694.04|534
1616839500000|2021-03-27 10:05:00|1702.29|1695.79|1702.88|1696.38|1704.51|1698.01|1701.6|1695.1|590
1616839800000|2021-03-27 10:10:00|1702.87|1696.37|1701.03|1694.53|1702.88|1696.38|1700.04|1693.54|619
1616840100000|2021-03-27 10:15:00|1701.07|1694.57|1699.09|1692.59|1701.13|1694.63|1698.86|1692.36|580
1616840400000|2021-03-27 10:20:00|1699.02|1692.52|1699.04|1692.54|1699.7|1693.2|1698.59|1692.09|458
1616840700000|2021-03-27 10:25:00|1699.05|1692.55|1697.96|1691.46|1699.45|1692.95|1697.8|1691.3|503
1616841000000|2021-03-27 10:30:00|1697.94|1691.44|1692.11|1685.61|1697.94|1691.44|1692.06|1685.56|736
1616841300000|2021-03-27 10:35:00|1692.17|1685.67|1691.77|1685.27|1692.21|1685.71|1690.8|1684.3|538
1616841600000|2021-03-27 10:40:00|1691.78|1685.28|1693.15|1686.65|1693.18|1686.68|1690.97|1684.47|628
1616841900000|2021-03-27 10:45:00|1693.16|1686.66|1692.8|1686.3|1695.83|1689.33|1692.6|1686.1|571
1616842200000|2021-03-27 10:50:00|1692.79|1686.29|1691.19|1684.69|1693.57|1687.07|1691.19|1684.69|585
1616842500000|2021-03-27 10:55:00|1691.16|1684.66|1691.08|1684.58|1692.55|1686.05|1690.93|1684.43|652
1616842800000|2021-03-27 11:00:00|1691.07|1684.57|1680.53|1674.03|1691.11|1684.61|1680.49|1673.99|900
1616843100000|2021-03-27 11:05:00|1680.62|1674.12|1681.97|1675.47|1683.64|1677.14|1680.16|1673.66|879
1616843400000|2021-03-27 11:10:00|1681.88|1675.38|1682.17|1675.67|1683.45|1676.95|1680.51|1674.01|788
1616843700000|2021-03-27 11:15:00|1682.18|1675.68|1684.71|1678.21|1686.59|1680.09|1682.17|1675.67|734
1616844000000|2021-03-27 11:20:00|1684.8|1678.3|1688.6|1682.1|1689.1|1682.6|1684.8|1678.3|687
1616844300000|2021-03-27 11:25:00|1688.59|1682.09|1689.25|1682.75|1689.51|1683.01|1687.47|1680.97|637
1616844600000|2021-03-27 11:30:00|1689.26|1682.76|1690.47|1683.97|1690.97|1684.47|1689.02|1682.52|701
1616844900000|2021-03-27 11:35:00|1690.4|1683.9|1687.85|1681.35|1690.61|1684.11|1687.52|1681.02|704
1616845200000|2021-03-27 11:40:00|1687.69|1681.19|1685.52|1679.02|1687.71|1681.21|1684.12|1677.62|784
1616845500000|2021-03-27 11:45:00|1685.51|1679.01|1686.93|1680.43|1688.93|1682.43|1685.51|1679.01|674
1616845800000|2021-03-27 11:50:00|1687|1680.5|1688.21|1681.71|1688.9|1682.4|1685.27|1678.77|679
1616846100000|2021-03-27 11:55:00|1688.2|1681.7|1684.43|1677.93|1688.38|1681.88|1683.99|1677.49|903
1616846400000|2021-03-27 12:00:00|1684.44|1677.94|1687.98|1681.48|1688.11|1681.61|1682.5|1676|693
1616846700000|2021-03-27 12:05:00|1687.95|1681.45|1676.4|1669.9|1688.02|1681.52|1676.4|1669.9|803
1616847000000|2021-03-27 12:10:00|1676.41|1669.91|1675.78|1669.28|1679.12|1672.62|1675.12|1668.62|1026
1616847300000|2021-03-27 12:15:00|1675.77|1669.27|1673.64|1667.14|1678.27|1671.77|1673.12|1666.62|958
1616847600000|2021-03-27 12:20:00|1673.66|1667.16|1676.4|1669.9|1677.93|1671.43|1673.39|1666.89|847
1616847900000|2021-03-27 12:25:00|1676.39|1669.89|1675.94|1669.44|1678.09|1671.59|1675.78|1669.28|853
1616848200000|2021-03-27 12:30:00|1675.95|1669.45|1679.02|1672.52|1679.11|1672.61|1675.47|1668.97|744
1616848500000|2021-03-27 12:35:00|1679.04|1672.54|1675.08|1668.58|1679.23|1672.73|1674.77|1668.27|826
1616848800000|2021-03-27 12:40:00|1675.11|1668.61|1675.84|1669.34|1676.33|1669.83|1673.11|1666.61|782
1616849100000|2021-03-27 12:45:00|1675.8|1669.3|1670.73|1664.23|1675.84|1669.34|1670.3|1663.8|767
1616849400000|2021-03-27 12:50:00|1670.71|1664.21|1677.98|1671.48|1678.38|1671.88|1670.35|1663.85|763
1616849700000|2021-03-27 12:55:00|1677.99|1671.49|1681.66|1675.16|1682.99|1676.49|1677.4|1670.9|843
1616850000000|2021-03-27 13:00:00|1681.59|1675.09|1683.91|1677.41|1685.8|1679.3|1681.3|1674.8|768
1616850300000|2021-03-27 13:05:00|1683.9|1677.4|1684.16|1677.66|1684.2|1677.7|1682.8|1676.3|634
1616850600000|2021-03-27 13:10:00|1684.17|1677.67|1681.36|1674.86|1684.23|1677.73|1681.36|1674.86|503
1616850900000|2021-03-27 13:15:00|1681.33|1674.83|1684.04|1677.54|1685.03|1678.53|1680.33|1673.83|521
1616851200000|2021-03-27 13:20:00|1684.05|1677.55|1680.02|1673.52|1684.1|1677.6|1679.73|1673.23|605
1616851500000|2021-03-27 13:25:00|1680.08|1673.58|1679.06|1672.56|1681.88|1675.38|1679.06|1672.56|466
1616851800000|2021-03-27 13:30:00|1679.07|1672.57|1680|1673.5|1680.52|1674.02|1678.05|1671.55|509
1616852100000|2021-03-27 13:35:00|1680.02|1673.52|1679.64|1673.14|1681.95|1675.45|1679.64|1673.14|434
1616852400000|2021-03-27 13:40:00|1679.66|1673.16|1674.68|1668.18|1679.69|1673.19|1674.54|1668.04|568
1616852700000|2021-03-27 13:45:00|1674.72|1668.22|1678.41|1671.91|1678.78|1672.28|1674.32|1667.82|734
1616853000000|2021-03-27 13:50:00|1678.39|1671.89|1685.99|1679.49|1686.03|1679.53|1678.39|1671.89|854
1616853300000|2021-03-27 13:55:00|1686.01|1679.51|1687.07|1680.57|1689.84|1683.34|1686|1679.5|883
1616853600000|2021-03-27 14:00:00|1687.04|1680.54|1682.1|1675.6|1687.14|1680.64|1681.99|1675.49|791
1616853900000|2021-03-27 14:05:00|1682.12|1675.62|1681.88|1675.38|1682.71|1676.21|1679.27|1672.77|755
1616854200000|2021-03-27 14:10:00|1681.94|1675.44|1678.75|1672.25|1682.24|1675.74|1678.25|1671.75|769
1616854500000|2021-03-27 14:15:00|1678.76|1672.26|1679.23|1672.73|1681.22|1674.72|1678.49|1671.99|766
1616854800000|2021-03-27 14:20:00|1679.3|1672.8|1680.02|1673.52|1681.39|1674.89|1679.23|1672.73|793
1616855100000|2021-03-27 14:25:00|1680.01|1673.51|1680.07|1673.57|1681.23|1674.73|1679.46|1672.96|688
1616855400000|2021-03-27 14:30:00|1680.01|1673.51|1682.88|1676.38|1683.19|1676.69|1679.25|1672.75|684
1616855700000|2021-03-27 14:35:00|1682.89|1676.39|1684.28|1677.78|1685.85|1679.35|1682.68|1676.18|681
1616856000000|2021-03-27 14:40:00|1684.27|1677.77|1683.74|1677.24|1686.22|1679.72|1683.47|1676.97|657
1616856300000|2021-03-27 14:45:00|1683.75|1677.25|1685.54|1679.04|1686.47|1679.97|1683.68|1677.18|644
1616856600000|2021-03-27 14:50:00|1685.53|1679.03|1683.33|1676.83|1685.86|1679.36|1683.32|1676.82|593
1616856900000|2021-03-27 14:55:00|1683.34|1676.84|1684.83|1678.33|1685.13|1678.63|1683.1|1676.6|604
1616857200000|2021-03-27 15:00:00|1684.87|1678.37|1685.09|1678.59|1685.1|1678.6|1682.71|1676.21|685
1616857500000|2021-03-27 15:05:00|1685.04|1678.54|1686.57|1680.07|1688.37|1681.87|1685.04|1678.54|639
1616857800000|2021-03-27 15:10:00|1686.6|1680.1|1688.78|1682.28|1689.57|1683.07|1686.55|1680.05|663
1616858100000|2021-03-27 15:15:00|1688.85|1682.35|1691.82|1685.32|1692.51|1686.01|1688.85|1682.35|858
1616858400000|2021-03-27 15:20:00|1691.89|1685.39|1691.38|1684.88|1693.88|1687.38|1691.36|1684.86|693
1616858700000|2021-03-27 15:25:00|1691.39|1684.89|1691|1684.5|1691.94|1685.44|1690.68|1684.18|657
1616859000000|2021-03-27 15:30:00|1690.97|1684.47|1690.26|1683.76|1691.34|1684.84|1689.92|1683.42|702
1616859300000|2021-03-27 15:35:00|1690.25|1683.75|1688.2|1681.7|1690.89|1684.39|1688.2|1681.7|592
1616859600000|2021-03-27 15:40:00|1688.27|1681.77|1687.06|1680.56|1689.32|1682.82|1686.63|1680.13|650
1616859900000|2021-03-27 15:45:00|1687.07|1680.57|1687.69|1681.19|1688.03|1681.53|1686.68|1680.18|391
1616860200000|2021-03-27 15:50:00|1687.7|1681.2|1686.27|1679.77|1689.42|1682.92|1686.15|1679.65|621
1616860500000|2021-03-27 15:55:00|1686.25|1679.75|1686.5|1680|1689.61|1683.11|1686.24|1679.74|633
1616860800000|2021-03-27 16:00:00|1686.51|1680.01|1696.86|1690.36|1696.93|1690.43|1686.51|1680.01|981
1616861100000|2021-03-27 16:05:00|1696.88|1690.38|1693.09|1686.59|1697.4|1690.9|1693.06|1686.56|801
1616861400000|2021-03-27 16:10:00|1693.08|1686.58|1702.24|1695.74|1703.12|1696.62|1690.54|1684.04|831
1616861700000|2021-03-27 16:15:00|1702.13|1695.63|1701.96|1695.46|1706.16|1699.66|1701.91|1695.41|899
1616862000000|2021-03-27 16:20:00|1702.05|1695.55|1702.89|1696.39|1703.81|1697.31|1700.81|1694.31|790
1616862300000|2021-03-27 16:25:00|1702.87|1696.37|1700.4|1693.9|1702.88|1696.38|1700.14|1693.64|739
1616862600000|2021-03-27 16:30:00|1700.41|1693.91|1697.06|1690.56|1701.45|1694.95|1697.05|1690.55|754
1616862900000|2021-03-27 16:35:00|1697.05|1690.55|1698.5|1692|1699.22|1692.72|1696.67|1690.17|779
1616863200000|2021-03-27 16:40:00|1698.52|1692.02|1699.84|1693.34|1699.85|1693.35|1697.52|1691.02|714
1616863500000|2021-03-27 16:45:00|1699.85|1693.35|1702.67|1696.17|1702.9|1696.4|1699.67|1693.17|617
1616863800000|2021-03-27 16:50:00|1702.66|1696.16|1709.43|1702.93|1709.6|1703.1|1702.6|1696.1|884
1616864100000|2021-03-27 16:55:00|1709.48|1702.98|1710.12|1703.62|1711.14|1704.64|1708.02|1701.52|816
1616864400000|2021-03-27 17:00:00|1710.14|1703.64|1713.13|1706.63|1715.3|1708.8|1710.08|1703.58|894
1616864700000|2021-03-27 17:05:00|1713.11|1706.61|1713.07|1706.57|1713.91|1707.41|1710.54|1704.04|692
1616865000000|2021-03-27 17:10:00|1713.06|1706.56|1711.44|1704.94|1713.65|1707.15|1711.38|1704.88|679
1616865300000|2021-03-27 17:15:00|1711.43|1704.93|1709.78|1703.28|1711.88|1705.38|1709.13|1702.63|635
1616865600000|2021-03-27 17:20:00|1709.81|1703.31|1710.75|1704.25|1711.9|1705.4|1708.32|1701.82|728
1616865900000|2021-03-27 17:25:00|1710.71|1704.21|1712.76|1706.26|1713.98|1707.48|1710.35|1703.85|760
1616866200000|2021-03-27 17:30:00|1712.79|1706.29|1711.88|1705.38|1714.01|1707.51|1711.02|1704.52|743
1616866500000|2021-03-27 17:35:00|1712.11|1705.61|1711.14|1704.64|1712.75|1706.25|1710.39|1703.89|604
1616866800000|2021-03-27 17:40:00|1711.19|1704.69|1712.69|1706.19|1713.88|1707.38|1710.9|1704.4|608
1616867100000|2021-03-27 17:45:00|1712.68|1706.18|1712.96|1706.46|1713.72|1707.22|1712.43|1705.93|650
1616867400000|2021-03-27 17:50:00|1712.98|1706.48|1711.75|1705.25|1712.98|1706.48|1710.78|1704.28|516
1616867700000|2021-03-27 17:55:00|1711.76|1705.26|1714.67|1708.17|1714.72|1708.22|1710.62|1704.12|572
1616868000000|2021-03-27 18:00:00|1714.69|1708.19|1711.5|1705|1715.19|1708.69|1711.14|1704.64|707
1616868300000|2021-03-27 18:05:00|1711.52|1705.02|1711.84|1705.34|1712.38|1705.88|1710.59|1704.09|627
1616868600000|2021-03-27 18:10:00|1711.86|1705.36|1709.71|1703.21|1711.86|1705.36|1708.44|1701.94|694
1616868900000|2021-03-27 18:15:00|1709.7|1703.2|1711.7|1705.2|1712.05|1705.55|1709.22|1702.72|607
1616869200000|2021-03-27 18:20:00|1712.04|1705.54|1711.94|1705.44|1712.63|1706.13|1711.69|1705.19|481
1616869500000|2021-03-27 18:25:00|1711.95|1705.45|1707.22|1700.72|1712.81|1706.31|1706.26|1699.76|719
1616869800000|2021-03-27 18:30:00|1707.23|1700.73|1709.81|1703.31|1710.24|1703.74|1706.8|1700.3|658
1616870100000|2021-03-27 18:35:00|1709.82|1703.32|1707.33|1700.83|1710.39|1703.89|1707.22|1700.72|631
1616870400000|2021-03-27 18:40:00|1707.28|1700.78|1705.45|1698.95|1707.34|1700.84|1704.48|1697.98|687
1616870700000|2021-03-27 18:45:00|1705.42|1698.92|1708.82|1702.32|1708.98|1702.48|1704.77|1698.27|779
1616871000000|2021-03-27 18:50:00|1708.8|1702.3|1711.49|1704.99|1711.81|1705.31|1708.8|1702.3|521
1616871300000|2021-03-27 18:55:00|1711.46|1704.96|1708.74|1702.24|1712.51|1706.01|1708.74|1702.24|571
1616871600000|2021-03-27 19:00:00|1708.7|1702.2|1709|1702.5|1709.24|1702.74|1705.64|1699.14|679
1616871900000|2021-03-27 19:05:00|1708.86|1702.36|1711.29|1704.79|1712.03|1705.53|1708.83|1702.33|575
1616872200000|2021-03-27 19:10:00|1711.28|1704.78|1711.39|1704.89|1711.84|1705.34|1710.06|1703.56|551
1616872500000|2021-03-27 19:15:00|1711.41|1704.91|1707.14|1700.64|1711.53|1705.03|1707.14|1700.64|483
1616872800000|2021-03-27 19:20:00|1707.15|1700.65|1710.4|1703.9|1711.06|1704.56|1707.13|1700.63|722
1616873100000|2021-03-27 19:25:00|1710.39|1703.89|1707.65|1701.15|1710.41|1703.91|1707.65|1701.15|567
1616873400000|2021-03-27 19:30:00|1707.58|1701.08|1706.84|1700.34|1708.32|1701.82|1706.58|1700.08|485
1616873700000|2021-03-27 19:35:00|1706.8|1700.3|1708.91|1702.41|1709.65|1703.15|1704.96|1698.46|564
1616874000000|2021-03-27 19:40:00|1708.99|1702.49|1710.65|1704.15|1710.65|1704.15|1708.42|1701.92|498
1616874300000|2021-03-27 19:45:00|1710.78|1704.28|1709.44|1702.94|1710.99|1704.49|1709.08|1702.58|556
1616874600000|2021-03-27 19:50:00|1709.48|1702.98|1708.27|1701.77|1710.19|1703.69|1706.62|1700.12|409
1616874900000|2021-03-27 19:55:00|1708.3|1701.8|1708.92|1702.42|1710.13|1703.63|1707.76|1701.26|614
1616875200000|2021-03-27 20:00:00|1708.9|1702.4|1707.84|1701.34|1711.24|1704.74|1707.82|1701.32|521
1616875500000|2021-03-27 20:05:00|1707.86|1701.36|1708.52|1702.02|1709.51|1703.01|1706.49|1699.99|558
1616875800000|2021-03-27 20:10:00|1708.54|1702.04|1710.21|1703.71|1710.84|1704.34|1708.22|1701.72|580
1616876100000|2021-03-27 20:15:00|1710.2|1703.7|1710.29|1703.79|1711.49|1704.99|1710.19|1703.69|415
1616876400000|2021-03-27 20:20:00|1710.34|1703.84|1710.51|1704.01|1711.42|1704.92|1710.29|1703.79|425
1616876700000|2021-03-27 20:25:00|1710.48|1703.98|1709.99|1703.49|1710.97|1704.47|1709.4|1702.9|454
1616877000000|2021-03-27 20:30:00|1709.96|1703.46|1710.7|1704.2|1710.77|1704.27|1707.88|1701.38|470
1616877300000|2021-03-27 20:35:00|1710.67|1704.17|1720.22|1713.72|1721.59|1715.09|1708.35|1701.85|686
1616877600000|2021-03-27 20:40:00|1720.21|1713.71|1719.94|1713.44|1722.62|1716.12|1719.44|1712.94|656
1616877900000|2021-03-27 20:45:00|1719.95|1713.45|1719.57|1713.07|1720.92|1714.42|1717.71|1711.21|527
1616878200000|2021-03-27 20:50:00|1719.58|1713.08|1717.75|1711.25|1720.58|1714.08|1716.99|1710.49|385
1616878500000|2021-03-27 20:55:00|1717.76|1711.26|1722.07|1715.57|1722.15|1715.65|1717.51|1711.01|438
1616878800000|2021-03-27 21:00:00|1722.06|1715.56|1726.96|1720.46|1726.96|1720.46|1721.96|1715.46|312
1616879100000|2021-03-27 21:05:00|1726.97|1720.47|1725.94|1719.44|1727.05|1720.55|1724.07|1717.57|376
1616879400000|2021-03-27 21:10:00|1725.92|1719.42|1722.94|1716.44|1726.12|1719.62|1722.93|1716.43|287
1616879700000|2021-03-27 21:15:00|1722.96|1716.46|1721.46|1714.96|1723.03|1716.53|1720.71|1714.21|232
1616880000000|2021-03-27 21:20:00|1721.41|1714.91|1724.29|1717.79|1724.44|1717.94|1721.36|1714.86|251
1616880300000|2021-03-27 21:25:00|1724.31|1717.81|1724.03|1717.53|1724.32|1717.82|1723.97|1717.47|220
1616880600000|2021-03-27 21:30:00|1724.05|1717.55|1724.98|1718.48|1725.78|1719.28|1724.03|1717.53|219
1616880900000|2021-03-27 21:35:00|1724.97|1718.47|1726.59|1720.09|1726.62|1720.12|1724.92|1718.42|234
1616881200000|2021-03-27 21:40:00|1726.62|1720.12|1727.82|1721.32|1729.41|1722.91|1726.18|1719.68|431
1616881500000|2021-03-27 21:45:00|1727.83|1721.33|1730.26|1723.76|1732.86|1726.36|1727.82|1721.32|576
1616881800000|2021-03-27 21:50:00|1730.21|1723.71|1732.58|1726.08|1734.75|1728.25|1729.77|1723.27|736
1616882100000|2021-03-27 21:55:00|1732.6|1726.1|1732.24|1725.74|1733.11|1726.61|1730.96|1724.46|630
1616882400000|2021-03-27 22:00:00|1732.27|1725.77|1730.75|1724.25|1735.78|1729.28|1729.88|1723.38|805
1616882700000|2021-03-27 22:05:00|1730.74|1724.24|1727.22|1720.72|1730.88|1724.38|1726.76|1720.26|775
1616883000000|2021-03-27 22:10:00|1727.21|1720.71|1724.55|1718.05|1728|1721.5|1724.37|1717.87|653
1616883300000|2021-03-27 22:15:00|1724.52|1718.02|1723.98|1717.48|1726.32|1719.82|1721.57|1715.07|681
1616883600000|2021-03-27 22:20:00|1724.03|1717.53|1721.52|1715.02|1724.33|1717.83|1721.48|1714.98|635
1616883900000|2021-03-27 22:25:00|1721.49|1714.99|1720.85|1714.35|1722.22|1715.72|1720.85|1714.35|677
1616884200000|2021-03-27 22:30:00|1720.86|1714.36|1723.11|1716.61|1723.27|1716.77|1720.76|1714.26|716
1616884500000|2021-03-27 22:35:00|1723.12|1716.62|1724.89|1718.39|1725.29|1718.79|1723.12|1716.62|709
1616884800000|2021-03-27 22:40:00|1724.87|1718.37|1726.75|1720.25|1727.21|1720.71|1724.13|1717.63|782
1616885100000|2021-03-27 22:45:00|1726.65|1720.15|1726.7|1720.2|1728.31|1721.81|1725.7|1719.2|689
1616885400000|2021-03-27 22:50:00|1726.75|1720.25|1725.87|1719.37|1728.54|1722.04|1725.75|1719.25|611
1616885700000|2021-03-27 22:55:00|1725.89|1719.39|1727.78|1721.28|1728.49|1721.99|1725.87|1719.37|622
1616886000000|2021-03-27 23:00:00|1727.77|1721.27|1723.16|1716.66|1730.82|1724.32|1722.56|1716.06|695
1616886300000|2021-03-27 23:05:00|1723.08|1716.58|1725.09|1718.59|1725.28|1718.78|1721.38|1714.88|649
1616886600000|2021-03-27 23:10:00|1725.1|1718.6|1724.65|1718.15|1727.86|1721.36|1724.54|1718.04|686
1616886900000|2021-03-27 23:15:00|1724.74|1718.24|1723.42|1716.92|1726.78|1720.28|1723.19|1716.69|771
1616887200000|2021-03-27 23:20:00|1723.43|1716.93|1723.65|1717.15|1724.56|1718.06|1720.71|1714.21|812
1616887500000|2021-03-27 23:25:00|1723.64|1717.14|1725.67|1719.17|1726.35|1719.85|1723.49|1716.99|725
1616887800000|2021-03-27 23:30:00|1725.74|1719.24|1724.54|1718.04|1725.79|1719.29|1724.54|1718.04|691
1616888100000|2021-03-27 23:35:00|1724.56|1718.06|1721.38|1714.88|1724.78|1718.28|1721.35|1714.85|626
1616888400000|2021-03-27 23:40:00|1721.39|1714.89|1721.51|1715.01|1722.91|1716.41|1721.3|1714.8|605
1616888700000|2021-03-27 23:45:00|1721.52|1715.02|1717.89|1711.39|1721.75|1715.25|1717.06|1710.56|682
1616889000000|2021-03-27 23:50:00|1717.88|1711.38|1719.79|1713.29|1720.04|1713.54|1717.69|1711.19|654
1616889300000|2021-03-27 23:55:00|1719.8|1713.3|1716.79|1710.29|1720.17|1713.67|1715.26|1708.76|667
1616889600000|2021-03-28 00:00:00|1716.8|1710.3|1718.44|1711.94|1720.87|1714.37|1716.77|1710.27|875
1616889900000|2021-03-28 00:05:00|1718.39|1711.89|1710.59|1704.09|1718.94|1712.44|1710.03|1703.53|798
1616890200000|2021-03-28 00:10:00|1710.75|1704.25|1714.46|1707.96|1714.95|1708.45|1710.71|1704.21|836
1616890500000|2021-03-28 00:15:00|1714.45|1707.95|1714.63|1708.13|1715.08|1708.58|1712.25|1705.75|585
1616890800000|2021-03-28 00:20:00|1714.58|1708.08|1709.86|1703.36|1714.73|1708.23|1709.56|1703.06|690
1616891100000|2021-03-28 00:25:00|1709.85|1703.35|1711.19|1704.69|1712.02|1705.52|1709.85|1703.35|734
1616891400000|2021-03-28 00:30:00|1711.24|1704.74|1705.61|1699.11|1711.34|1704.84|1705.16|1698.66|763
1616891700000|2021-03-28 00:35:00|1705.58|1699.08|1710.49|1703.99|1710.61|1704.11|1705.56|1699.06|646
1616892000000|2021-03-28 00:40:00|1710.51|1704.01|1709.13|1702.63|1711.18|1704.68|1709.01|1702.51|699
1616892300000|2021-03-28 00:45:00|1709.14|1702.64|1712.88|1706.38|1712.88|1706.38|1709.14|1702.64|682
1616892600000|2021-03-28 00:50:00|1712.99|1706.49|1713.6|1707.1|1715.06|1708.56|1712.83|1706.33|493
1616892900000|2021-03-28 00:55:00|1713.58|1707.08|1713.47|1706.97|1716.38|1709.88|1713.43|1706.93|688
1616893200000|2021-03-28 01:00:00|1713.45|1706.95|1715.85|1709.35|1716.81|1710.31|1713.45|1706.95|609
1616893500000|2021-03-28 01:05:00|1715.86|1709.36|1713.27|1706.77|1715.91|1709.41|1713.23|1706.73|531
1616893800000|2021-03-28 01:10:00|1713.2|1706.7|1712.93|1706.43|1714.27|1707.77|1712.63|1706.13|487
1616894100000|2021-03-28 01:15:00|1712.86|1706.36|1712.45|1705.95|1713.03|1706.53|1711.24|1704.74|461
1616894400000|2021-03-28 01:20:00|1712.59|1706.09|1714.38|1707.88|1715.38|1708.88|1712.59|1706.09|553
1616894700000|2021-03-28 01:25:00|1714.37|1707.87|1713.43|1706.93|1715.36|1708.86|1713.01|1706.51|605
1616895000000|2021-03-28 01:30:00|1713.41|1706.91|1713.92|1707.42|1714.21|1707.71|1712.3|1705.8|498
1616895300000|2021-03-28 01:35:00|1713.93|1707.43|1716.48|1709.98|1716.54|1710.04|1713.92|1707.42|373
1616895600000|2021-03-28 01:40:00|1716.43|1709.93|1715.33|1708.83|1719.03|1712.53|1715.33|1708.83|456
1616895900000|2021-03-28 01:45:00|1715.32|1708.82|1716.23|1709.73|1717.78|1711.28|1714.18|1707.68|563
1616896200000|2021-03-28 01:50:00|1716.24|1709.74|1714.74|1708.24|1716.32|1709.82|1714.19|1707.69|454
1616896500000|2021-03-28 01:55:00|1714.75|1708.25|1716.22|1709.72|1717.24|1710.74|1714.75|1708.25|386
1616896800000|2021-03-28 02:00:00|1716.2|1709.7|1715.11|1708.61|1717.38|1710.88|1714.86|1708.36|477
1616897100000|2021-03-28 02:05:00|1715.09|1708.59|1715.74|1709.24|1717.05|1710.55|1715.02|1708.52|507
1616897400000|2021-03-28 02:10:00|1715.61|1709.11|1714.93|1708.43|1715.74|1709.24|1713.02|1706.52|578
1616897700000|2021-03-28 02:15:00|1714.87|1708.37|1715.44|1708.94|1716.82|1710.32|1714.77|1708.27|632
1616898000000|2021-03-28 02:20:00|1715.45|1708.95|1712.27|1705.77|1715.82|1709.32|1712.15|1705.65|522
1616898300000|2021-03-28 02:25:00|1712.28|1705.78|1710.13|1703.63|1713.29|1706.79|1709.68|1703.18|598
1616898600000|2021-03-28 02:30:00|1710.14|1703.64|1712.43|1705.93|1712.51|1706.01|1709.59|1703.09|544
1616898900000|2021-03-28 02:35:00|1712.44|1705.94|1713.55|1707.05|1713.75|1707.25|1711.23|1704.73|593
1616899200000|2021-03-28 02:40:00|1713.53|1707.03|1715.65|1709.15|1715.8|1709.3|1712.91|1706.41|553
1616899500000|2021-03-28 02:45:00|1715.68|1709.18|1713.41|1706.91|1715.79|1709.29|1713.41|1706.91|461
1616899800000|2021-03-28 02:50:00|1713.42|1706.92|1715.82|1709.32|1716.25|1709.75|1713.42|1706.92|573
1616900100000|2021-03-28 02:55:00|1715.8|1709.3|1711.77|1705.27|1716.14|1709.64|1711.24|1704.74|591
1616900400000|2021-03-28 03:00:00|1711.78|1705.28|1713.92|1707.42|1714.65|1708.15|1710.95|1704.45|601
1616900700000|2021-03-28 03:05:00|1713.85|1707.35|1714.43|1707.93|1715.28|1708.78|1712.69|1706.19|538
1616901000000|2021-03-28 03:10:00|1714.47|1707.97|1713.4|1706.9|1715.25|1708.75|1713.29|1706.79|522
1616901300000|2021-03-28 03:15:00|1713.39|1706.89|1717.11|1710.61|1717.66|1711.16|1713.39|1706.89|569
1616901600000|2021-03-28 03:20:00|1717.1|1710.6|1715.67|1709.17|1717.58|1711.08|1715.67|1709.17|374
1616901900000|2021-03-28 03:25:00|1715.69|1709.19|1713.61|1707.11|1716.01|1709.51|1713.46|1706.96|472
1616902200000|2021-03-28 03:30:00|1713.55|1707.05|1713.09|1706.59|1715.78|1709.28|1712.85|1706.35|496
1616902500000|2021-03-28 03:35:00|1713.1|1706.6|1712.42|1705.92|1715.52|1709.02|1712.4|1705.9|567
1616902800000|2021-03-28 03:40:00|1712.41|1705.91|1711.82|1705.32|1713.47|1706.97|1711.67|1705.17|421
1616903100000|2021-03-28 03:45:00|1711.84|1705.34|1715.6|1709.1|1716.63|1710.13|1711.82|1705.32|537
1616903400000|2021-03-28 03:50:00|1715.58|1709.08|1715.5|1709|1716.14|1709.64|1715.24|1708.74|489
1616903700000|2021-03-28 03:55:00|1715.51|1709.01|1714.62|1708.12|1716.17|1709.67|1714.47|1707.97|364
1616904000000|2021-03-28 04:00:00|1714.65|1708.15|1713.56|1707.06|1716.11|1709.61|1712.81|1706.31|575
1616904300000|2021-03-28 04:05:00|1713.57|1707.07|1716.48|1709.98|1716.5|1710|1713.12|1706.62|598
1616904600000|2021-03-28 04:10:00|1716.5|1710|1716.59|1710.09|1718.34|1711.84|1716.25|1709.75|664
1616904900000|2021-03-28 04:15:00|1716.57|1710.07|1718.17|1711.67|1718.45|1711.95|1716.54|1710.04|647
1616905200000|2021-03-28 04:20:00|1718.18|1711.68|1720.86|1714.36|1720.99|1714.49|1718.17|1711.67|426
1616905500000|2021-03-28 04:25:00|1720.85|1714.35|1720.98|1714.48|1721.56|1715.06|1720.14|1713.64|475
1616905800000|2021-03-28 04:30:00|1721|1714.5|1723.04|1716.54|1725.39|1718.89|1720.97|1714.47|571
1616906100000|2021-03-28 04:35:00|1723.03|1716.53|1721.51|1715.01|1724.54|1718.04|1720.89|1714.39|573
1616906400000|2021-03-28 04:40:00|1721.52|1715.02|1719.29|1712.79|1722.57|1716.07|1719.18|1712.68|713
1616906700000|2021-03-28 04:45:00|1719.28|1712.78|1719.87|1713.37|1719.92|1713.42|1717.55|1711.05|594
1616907000000|2021-03-28 04:50:00|1719.86|1713.36|1721.34|1714.84|1721.5|1715|1719.4|1712.9|514
1616907300000|2021-03-28 04:55:00|1721.35|1714.85|1722.09|1715.59|1722.5|1716|1721.33|1714.83|446
1616907600000|2021-03-28 05:00:00|1722.06|1715.56|1720.57|1714.07|1722.87|1716.37|1719.56|1713.06|486
1616907900000|2021-03-28 05:05:00|1720.56|1714.06|1720.37|1713.87|1720.58|1714.08|1719.18|1712.68|493
1616908200000|2021-03-28 05:10:00|1720.39|1713.89|1720.55|1714.05|1721.4|1714.9|1720.23|1713.73|380
1616908500000|2021-03-28 05:15:00|1720.6|1714.1|1719.84|1713.34|1721.43|1714.93|1718.68|1712.18|490
1616908800000|2021-03-28 05:20:00|1719.85|1713.35|1725.08|1718.58|1725.13|1718.63|1719.85|1713.35|459
1616909100000|2021-03-28 05:25:00|1725.06|1718.56|1723.99|1717.49|1725.73|1719.23|1723.51|1717.01|505
1616909400000|2021-03-28 05:30:00|1724|1717.5|1722.9|1716.4|1725.46|1718.96|1722.87|1716.37|481
1616909700000|2021-03-28 05:35:00|1722.87|1716.37|1724.12|1717.62|1724.21|1717.71|1721.61|1715.11|451
1616910000000|2021-03-28 05:40:00|1724.11|1717.61|1723.37|1716.87|1724.27|1717.77|1723.23|1716.73|489
1616910300000|2021-03-28 05:45:00|1723.35|1716.85|1722.1|1715.6|1724.41|1717.91|1721.91|1715.41|623
1616910600000|2021-03-28 05:50:00|1722.09|1715.59|1723.01|1716.51|1725.19|1718.69|1722.09|1715.59|566
1616910900000|2021-03-28 05:55:00|1723|1716.5|1725.22|1718.72|1725.22|1718.72|1722.84|1716.34|364
1616911200000|2021-03-28 06:00:00|1725.25|1718.75|1721.23|1714.73|1725.49|1718.99|1720.79|1714.29|483
1616911500000|2021-03-28 06:05:00|1721.25|1714.75|1721.13|1714.63|1724.06|1717.56|1721.04|1714.54|500
1616911800000|2021-03-28 06:10:00|1721.11|1714.61|1719.24|1712.74|1721.26|1714.76|1718.97|1712.47|586
1616912100000|2021-03-28 06:15:00|1719.23|1712.73|1719.73|1713.23|1720.38|1713.88|1718.8|1712.3|501
1616912400000|2021-03-28 06:20:00|1719.74|1713.24|1718.9|1712.4|1719.76|1713.26|1718.03|1711.53|474
1616912700000|2021-03-28 06:25:00|1718.89|1712.39|1718.38|1711.88|1720.18|1713.68|1718.04|1711.54|480
1616913000000|2021-03-28 06:30:00|1718.37|1711.87|1717.87|1711.37|1718.49|1711.99|1716.05|1709.55|566
1616913300000|2021-03-28 06:35:00|1717.88|1711.38|1716.93|1710.43|1718.21|1711.71|1716.72|1710.22|496
1616913600000|2021-03-28 06:40:00|1716.92|1710.42|1714.34|1707.84|1716.93|1710.43|1713.95|1707.45|747
1616913900000|2021-03-28 06:45:00|1714.37|1707.87|1716.55|1710.05|1716.8|1710.3|1713.65|1707.15|664
1616914200000|2021-03-28 06:50:00|1716.53|1710.03|1716.42|1709.92|1717.39|1710.89|1715.8|1709.3|587
1616914500000|2021-03-28 06:55:00|1716.41|1709.91|1716.63|1710.13|1716.72|1710.22|1714.79|1708.29|596
1616914800000|2021-03-28 07:00:00|1716.6|1710.1|1718.19|1711.69|1718.86|1712.36|1715.17|1708.67|554
1616915100000|2021-03-28 07:05:00|1718.16|1711.66|1719.16|1712.66|1719.2|1712.7|1717.27|1710.77|461
1616915400000|2021-03-28 07:10:00|1719.6|1713.1|1717.67|1711.17|1720.27|1713.77|1717.54|1711.04|578
1616915700000|2021-03-28 07:15:00|1717.68|1711.18|1718.48|1711.98|1718.77|1712.27|1716.62|1710.12|612
1616916000000|2021-03-28 07:20:00|1718.47|1711.97|1717.3|1710.8|1718.89|1712.39|1717.08|1710.58|578
1616916300000|2021-03-28 07:25:00|1717.35|1710.85|1718.42|1711.92|1718.66|1712.16|1716.85|1710.35|407
1616916600000|2021-03-28 07:30:00|1718.48|1711.98|1719.16|1712.66|1719.22|1712.72|1718.12|1711.62|363
1616916900000|2021-03-28 07:35:00|1719.17|1712.67|1721.51|1715.01|1721.56|1715.06|1719.08|1712.58|451
1616917200000|2021-03-28 07:40:00|1721.54|1715.04|1720.5|1714|1721.8|1715.3|1720.34|1713.84|440
1616917500000|2021-03-28 07:45:00|1720.49|1713.99|1721.55|1715.05|1721.83|1715.33|1720.04|1713.54|464
1616917800000|2021-03-28 07:50:00|1721.62|1715.12|1720.76|1714.26|1722|1715.5|1720.29|1713.79|422
1616918100000|2021-03-28 07:55:00|1720.63|1714.13|1721.18|1714.68|1721.18|1714.68|1720.24|1713.74|335
1616918400000|2021-03-28 08:00:00|1721.08|1714.58|1720.26|1713.76|1722.26|1715.76|1719.59|1713.09|640
1616918700000|2021-03-28 08:05:00|1720.21|1713.71|1720.03|1713.53|1721.2|1714.7|1719.92|1713.42|518
1616919000000|2021-03-28 08:10:00|1720|1713.5|1718.74|1712.24|1720.1|1713.6|1717.97|1711.47|485
1616919300000|2021-03-28 08:15:00|1718.76|1712.26|1717.39|1710.89|1719.14|1712.64|1716.55|1710.05|665
1616919600000|2021-03-28 08:20:00|1717.42|1710.92|1715.29|1708.79|1717.45|1710.95|1714.84|1708.34|659
1616919900000|2021-03-28 08:25:00|1715.25|1708.75|1717.05|1710.55|1717.27|1710.77|1714.67|1708.17|568
1616920200000|2021-03-28 08:30:00|1717.04|1710.54|1718.52|1712.02|1719.14|1712.64|1715.8|1709.3|559
1616920500000|2021-03-28 08:35:00|1718.57|1712.07|1719.15|1712.65|1719.88|1713.38|1718.54|1712.04|586
1616920800000|2021-03-28 08:40:00|1719.18|1712.68|1717.48|1710.98|1719.3|1712.8|1717.43|1710.93|506
1616921100000|2021-03-28 08:45:00|1717.47|1710.97|1720.2|1713.7|1720.24|1713.74|1717.21|1710.71|526
1616921400000|2021-03-28 08:50:00|1720.15|1713.65|1720.99|1714.49|1721.79|1715.29|1719.45|1712.95|645
1616921700000|2021-03-28 08:55:00|1720.95|1714.45|1721.22|1714.72|1721.23|1714.73|1720.87|1714.37|51
1616922000000|2021-03-28 09:00:00|1721.93|1715.43|1727.79|1721.29|1729.1|1722.6|1721.87|1715.37|842
1616922300000|2021-03-28 09:05:00|1727.8|1721.3|1726.16|1719.66|1728.3|1721.8|1726.15|1719.65|663
1616922600000|2021-03-28 09:10:00|1726.38|1719.88|1726.58|1720.08|1727.18|1720.68|1726.27|1719.77|708
1616922900000|2021-03-28 09:15:00|1726.56|1720.06|1726.38|1719.88|1727.33|1720.83|1725.7|1719.2|736
1616923200000|2021-03-28 09:20:00|1726.43|1719.93|1726.27|1719.77|1727.51|1721.01|1725|1718.5|714
1616923500000|2021-03-28 09:25:00|1726.26|1719.76|1722.8|1716.3|1726.38|1719.88|1722.71|1716.21|687
1616923800000|2021-03-28 09:30:00|1722.79|1716.29|1724.04|1717.54|1724.29|1717.79|1722.79|1716.29|130
1616925300000|2021-03-28 09:55:00|1718.02|1711.52|1717.64|1711.14|1718.02|1711.52|1715.7|1709.2|180
1616925600000|2021-03-28 10:00:00|1717.78|1711.28|1716.61|1710.11|1718.13|1711.63|1716.38|1709.88|110
1616925900000|2021-03-28 10:05:00|1716.52|1710.02|1711.93|1705.43|1716.52|1710.02|1711.63|1705.13|297
1616926200000|2021-03-28 10:10:00|1711.89|1705.39|1710.51|1704.01|1711.89|1705.39|1708.78|1702.28|278
1616926500000|2021-03-28 10:15:00|1710.61|1704.11|1713.52|1707.02|1714.3|1707.8|1710.03|1703.53|162
1616926800000|2021-03-28 10:20:00|1713.47|1706.97|1712.59|1706.09|1714.09|1707.59|1712.08|1705.58|203
1616927100000|2021-03-28 10:25:00|1712.61|1706.11|1709.75|1703.25|1712.71|1706.21|1709.63|1703.13|121
1616927400000|2021-03-28 10:30:00|1709.72|1703.22|1710.96|1704.46|1711.06|1704.56|1706.67|1700.17|244
1616927700000|2021-03-28 10:35:00|1711.04|1704.54|1711.25|1704.75|1713.04|1706.54|1710.78|1704.28|226
1616928000000|2021-03-28 10:40:00|1711.29|1704.79|1712.04|1705.54|1712.38|1705.88|1710.53|1704.03|96
1616928300000|2021-03-28 10:45:00|1711.86|1705.36|1714.8|1708.3|1715.08|1708.58|1711.05|1704.55|192
1616928600000|2021-03-28 10:50:00|1714.76|1708.26|1715.12|1708.62|1716.01|1709.51|1714.48|1707.98|129
1616928900000|2021-03-28 10:55:00|1715.09|1708.59|1713.87|1707.37|1715.09|1708.59|1713.85|1707.35|94
1616929200000|2021-03-28 11:00:00|1713.62|1707.12|1708.93|1702.43|1713.76|1707.26|1708.84|1702.34|115
1616929500000|2021-03-28 11:05:00|1708.91|1702.41|1710.46|1703.96|1711.79|1705.29|1708.26|1701.76|191
1616929800000|2021-03-28 11:10:00|1710.76|1704.26|1710.77|1704.27|1712.61|1706.11|1709.91|1703.41|156
1616930100000|2021-03-28 11:15:00|1710.5|1704|1708.32|1701.82|1710.94|1704.44|1707.43|1700.93|83
1616930400000|2021-03-28 11:20:00|1708.39|1701.89|1710.34|1703.84|1711.85|1705.35|1708.39|1701.89|122
1616930700000|2021-03-28 11:25:00|1710.37|1703.87|1709.11|1702.61|1710.75|1704.25|1708.73|1702.23|84
1616931000000|2021-03-28 11:30:00|1709.65|1703.15|1708.18|1701.68|1711.89|1705.39|1708.11|1701.61|138
1616931300000|2021-03-28 11:35:00|1708.19|1701.69|1705.59|1699.09|1708.48|1701.98|1705.45|1698.95|172
1616931600000|2021-03-28 11:40:00|1705.69|1699.19|1707.2|1700.7|1707.46|1700.96|1705.69|1699.19|42
1616931900000|2021-03-28 11:45:00|1707.53|1701.03|1703.81|1697.31|1708.21|1701.71|1703.33|1696.83|107
1616932200000|2021-03-28 11:50:00|1703.78|1697.28|1705.54|1699.04|1705.55|1699.05|1703.34|1696.84|83
1616932500000|2021-03-28 11:55:00|1705.78|1699.28|1706.54|1700.04|1707.58|1701.08|1705.67|1699.17|84
1616932800000|2021-03-28 12:00:00|1706.07|1699.57|1706.56|1700.06|1706.56|1700.06|1699.96|1693.46|231
1616933100000|2021-03-28 12:05:00|1706.59|1700.09|1705.58|1699.08|1709.22|1702.72|1705.58|1699.08|126
1616933400000|2021-03-28 12:10:00|1705.71|1699.21|1692.38|1685.88|1705.71|1699.21|1690.22|1683.72|422
1616933700000|2021-03-28 12:15:00|1692.22|1685.72|1692.34|1685.84|1696.86|1690.36|1691.34|1684.84|310
1616934000000|2021-03-28 12:20:00|1692.32|1685.82|1689.33|1682.83|1692.32|1685.82|1686.08|1679.58|314
1616934300000|2021-03-28 12:25:00|1689.42|1682.92|1691.84|1685.34|1691.84|1685.34|1689.12|1682.62|179
1616934600000|2021-03-28 12:30:00|1691.89|1685.39|1694.34|1687.84|1694.56|1688.06|1690.03|1683.53|255
1616934900000|2021-03-28 12:35:00|1694.27|1687.77|1692.24|1685.74|1694.34|1687.84|1689.51|1683.01|237
1616935200000|2021-03-28 12:40:00|1692.23|1685.73|1693.65|1687.15|1695.72|1689.22|1691.1|1684.6|210
1616935500000|2021-03-28 12:45:00|1693.62|1687.12|1696.08|1689.58|1696.08|1689.58|1691.86|1685.36|173
1616935800000|2021-03-28 12:50:00|1696.1|1689.6|1697.97|1691.47|1698.98|1692.48|1696.1|1689.6|113
1616936100000|2021-03-28 12:55:00|1697.96|1691.46|1694.25|1687.75|1697.96|1691.46|1693.9|1687.4|102
1616936400000|2021-03-28 13:00:00|1694.15|1687.65|1699.07|1692.57|1699.35|1692.85|1693.21|1686.71|227
1616936700000|2021-03-28 13:05:00|1699|1692.5|1697.86|1691.36|1699.08|1692.58|1697.61|1691.11|151
1616937000000|2021-03-28 13:10:00|1697.87|1691.37|1694.95|1688.45|1697.87|1691.37|1694.59|1688.09|83
1616937300000|2021-03-28 13:15:00|1694.32|1687.82|1697.69|1691.19|1697.78|1691.28|1693.71|1687.21|200
1616937600000|2021-03-28 13:20:00|1697.53|1691.03|1696.01|1689.51|1697.69|1691.19|1694.89|1688.39|75
1616937900000|2021-03-28 13:25:00|1696.34|1689.84|1697.12|1690.62|1697.22|1690.72|1696.13|1689.63|41
1616938200000|2021-03-28 13:30:00|1697.02|1690.52|1700.1|1693.6|1700.2|1693.7|1696.59|1690.09|145
1616938500000|2021-03-28 13:35:00|1700.83|1694.33|1699.52|1693.02|1700.94|1694.44|1699.29|1692.79|60
1616938800000|2021-03-28 13:40:00|1699.42|1692.92|1699.69|1693.19|1701|1694.5|1699.02|1692.52|84
1616939100000|2021-03-28 13:45:00|1699.57|1693.07|1699.58|1693.08|1700.19|1693.69|1697.88|1691.38|95
1616939400000|2021-03-28 13:50:00|1699.48|1692.98|1695.91|1689.41|1699.53|1693.03|1695.91|1689.41|168
1616939700000|2021-03-28 13:55:00|1696.03|1689.53|1697.98|1691.48|1698.77|1692.27|1695.98|1689.48|142
1616940000000|2021-03-28 14:00:00|1697.96|1691.46|1692.26|1685.76|1697.96|1691.46|1692.23|1685.73|183
1616940300000|2021-03-28 14:05:00|1692.33|1685.83|1698.95|1692.45|1698.95|1692.45|1692.33|1685.83|151
1616940600000|2021-03-28 14:10:00|1699.08|1692.58|1697.97|1691.47|1699.08|1692.58|1696.67|1690.17|205
1616940900000|2021-03-28 14:15:00|1698.13|1691.63|1697.19|1690.69|1698.25|1691.75|1696.79|1690.29|116
1616941200000|2021-03-28 14:20:00|1696.91|1690.41|1697.4|1690.9|1697.4|1690.9|1695.11|1688.61|88
1616941500000|2021-03-28 14:25:00|1697.5|1691|1694.62|1688.12|1697.5|1691|1694.39|1687.89|116
1616941800000|2021-03-28 14:30:00|1694.39|1687.89|1701.65|1695.15|1701.86|1695.36|1692.52|1686.02|267
1616942100000|2021-03-28 14:35:00|1701.58|1695.08|1702.15|1695.65|1704.27|1697.77|1700.08|1693.58|156
1616942400000|2021-03-28 14:40:00|1702.25|1695.75|1698.92|1692.42|1702.33|1695.83|1698.68|1692.18|89
1616942700000|2021-03-28 14:45:00|1698.85|1692.35|1702.84|1696.34|1702.86|1696.36|1697.93|1691.43|176
1616943000000|2021-03-28 14:50:00|1702.76|1696.26|1704.27|1697.77|1704.65|1698.15|1702.61|1696.11|115
1616943300000|2021-03-28 14:55:00|1704.04|1697.54|1703.42|1696.92|1704.11|1697.61|1702.92|1696.42|115
1616943600000|2021-03-28 15:00:00|1703.52|1697.02|1701.73|1695.23|1703.81|1697.31|1701.49|1694.99|108
1616943900000|2021-03-28 15:05:00|1701.67|1695.17|1700.07|1693.57|1701.77|1695.27|1699.33|1692.83|80
1616944200000|2021-03-28 15:10:00|1700.09|1693.59|1700.45|1693.95|1701.98|1695.48|1700.09|1693.59|75
1616944500000|2021-03-28 15:15:00|1700.4|1693.9|1703.78|1697.28|1704.15|1697.65|1700.39|1693.89|107
1616944800000|2021-03-28 15:20:00|1703.69|1697.19|1712.49|1705.99|1712.55|1706.05|1703.49|1696.99|220
1616945100000|2021-03-28 15:25:00|1712.61|1706.11|1710.48|1703.98|1713.47|1706.97|1709.33|1702.83|228
1616945400000|2021-03-28 15:30:00|1710.53|1704.03|1708.48|1701.98|1711.65|1705.15|1707.96|1701.46|165
1616945700000|2021-03-28 15:35:00|1708.32|1701.82|1709.94|1703.44|1710.31|1703.81|1707.73|1701.23|216
1616946000000|2021-03-28 15:40:00|1709.86|1703.36|1707.82|1701.32|1709.98|1703.48|1707.8|1701.3|238
1616946300000|2021-03-28 15:45:00|1707.81|1701.31|1708.54|1702.04|1710.02|1703.52|1707.81|1701.31|566
1616946600000|2021-03-28 15:50:00|1708.55|1702.05|1710.45|1703.95|1710.68|1704.18|1708.05|1701.55|544
1616946900000|2021-03-28 15:55:00|1710.46|1703.96|1712.55|1706.05|1712.96|1706.46|1710.12|1703.62|577
1616947200000|2021-03-28 16:00:00|1712.53|1706.03|1712.53|1706.03|1717.41|1710.91|1710.27|1703.77|881
1616947500000|2021-03-28 16:05:00|1712.54|1706.04|1707.02|1700.52|1712.63|1706.13|1706.65|1700.15|780
1616947800000|2021-03-28 16:10:00|1707.01|1700.51|1706.12|1699.62|1707.01|1700.51|1705.07|1698.57|690
1616948100000|2021-03-28 16:15:00|1706.1|1699.6|1706.67|1700.17|1707.59|1701.09|1703.64|1697.14|783
1616948400000|2021-03-28 16:20:00|1706.65|1700.15|1708.39|1701.89|1709.32|1702.82|1706.27|1699.77|708
1616948700000|2021-03-28 16:25:00|1708.32|1701.82|1710.57|1704.07|1710.63|1704.13|1708.26|1701.76|728
1616949000000|2021-03-28 16:30:00|1710.59|1704.09|1713.32|1706.82|1714.21|1707.71|1710.34|1703.84|695
1616949300000|2021-03-28 16:35:00|1713.34|1706.84|1710.91|1704.41|1713.34|1706.84|1710.38|1703.88|695
1616949600000|2021-03-28 16:40:00|1710.93|1704.43|1708.79|1702.29|1711.65|1705.15|1708.78|1702.28|637
1616949900000|2021-03-28 16:45:00|1708.8|1702.3|1707.57|1701.07|1709.53|1703.03|1707.55|1701.05|587
1616950200000|2021-03-28 16:50:00|1707.55|1701.05|1706.2|1699.7|1707.55|1701.05|1706.2|1699.7|534
1616950500000|2021-03-28 16:55:00|1706.23|1699.73|1707.45|1700.95|1708.11|1701.61|1705.71|1699.21|586
1616950800000|2021-03-28 17:00:00|1707.4|1700.9|1706.3|1699.8|1708.97|1702.47|1706.28|1699.78|567
1616951100000|2021-03-28 17:05:00|1706.31|1699.81|1705.46|1698.96|1706.78|1700.28|1705.14|1698.64|588
1616951400000|2021-03-28 17:10:00|1705.47|1698.97|1707.98|1701.48|1707.98|1701.48|1705.2|1698.7|617
1616951700000|2021-03-28 17:15:00|1707.99|1701.49|1709.63|1703.13|1709.67|1703.17|1705.83|1699.33|607
1616952000000|2021-03-28 17:20:00|1709.65|1703.15|1707.05|1700.55|1710.12|1703.62|1706.21|1699.71|603
1616952300000|2021-03-28 17:25:00|1707.08|1700.58|1706.45|1699.95|1707.12|1700.62|1705.44|1698.94|589
1616952600000|2021-03-28 17:30:00|1706.4|1699.9|1707.47|1700.97|1707.68|1701.18|1706.4|1699.9|396
1616952900000|2021-03-28 17:35:00|1707.48|1700.98|1703.87|1697.37|1707.55|1701.05|1703.04|1696.54|616
1616953200000|2021-03-28 17:40:00|1703.88|1697.38|1705.92|1699.42|1707.68|1701.18|1703.44|1696.94|539
1616953500000|2021-03-28 17:45:00|1705.94|1699.44|1706.36|1699.86|1706.52|1700.02|1703.57|1697.07|633
1616953800000|2021-03-28 17:50:00|1706.4|1699.9|1708.4|1701.9|1709.16|1702.66|1705.65|1699.15|583
1616954100000|2021-03-28 17:55:00|1708.38|1701.88|1705.53|1699.03|1711.57|1705.07|1705.53|1699.03|718
1616954400000|2021-03-28 18:00:00|1705.67|1699.17|1703.03|1696.53|1706.49|1699.99|1702.84|1696.34|555
1616954700000|2021-03-28 18:05:00|1703.04|1696.54|1700.27|1693.77|1704.31|1697.81|1700|1693.5|732
1616955000000|2021-03-28 18:10:00|1700.24|1693.74|1696.78|1690.28|1700.45|1693.95|1695.37|1688.87|839
1616955300000|2021-03-28 18:15:00|1696.8|1690.3|1698.11|1691.61|1699.06|1692.56|1695.87|1689.37|636
1616955600000|2021-03-28 18:20:00|1698.12|1691.62|1691.09|1684.59|1698.12|1691.62|1690.88|1684.38|767
1616955900000|2021-03-28 18:25:00|1691.11|1684.61|1691.55|1685.05|1692.73|1686.23|1688.77|1682.27|772
1616956200000|2021-03-28 18:30:00|1691.46|1684.96|1692.09|1685.59|1692.21|1685.71|1687.79|1681.29|740
1616956500000|2021-03-28 18:35:00|1692.13|1685.63|1690.3|1683.8|1693.45|1686.95|1688.64|1682.14|647
1616956800000|2021-03-28 18:40:00|1690.28|1683.78|1691.14|1684.64|1692.35|1685.85|1688.62|1682.12|781
1616957100000|2021-03-28 18:45:00|1691.13|1684.63|1684.31|1677.81|1691.21|1684.71|1683.62|1677.12|680
1616957400000|2021-03-28 18:50:00|1684.33|1677.83|1678.25|1671.75|1686.43|1679.93|1678.21|1671.71|987
1616957700000|2021-03-28 18:55:00|1678.24|1671.74|1677.14|1670.64|1681.44|1674.94|1677|1670.5|800
1616958000000|2021-03-28 19:00:00|1677.11|1670.61|1675.8|1669.3|1679.74|1673.24|1674.12|1667.62|877
1616958300000|2021-03-28 19:05:00|1675.81|1669.31|1676.35|1669.85|1677.15|1670.65|1672.8|1666.3|833
1616958600000|2021-03-28 19:10:00|1676.34|1669.84|1670.87|1664.37|1676.34|1669.84|1670.32|1663.82|855
1616958900000|2021-03-28 19:15:00|1670.88|1664.38|1674.04|1667.54|1674.08|1667.58|1665.14|1658.64|915
1616959200000|2021-03-28 19:20:00|1674.03|1667.53|1672.14|1665.64|1677|1670.5|1671.54|1665.04|870
1616959500000|2021-03-28 19:25:00|1672.12|1665.62|1670.09|1663.59|1674.33|1667.83|1669.13|1662.63|870
1616959800000|2021-03-28 19:30:00|1670.11|1663.61|1672.93|1666.43|1675.71|1669.21|1670.11|1663.61|883
1616960100000|2021-03-28 19:35:00|1672.94|1666.44|1673.36|1666.86|1674.1|1667.6|1671.66|1665.16|715
1616960400000|2021-03-28 19:40:00|1673.39|1666.89|1675.43|1668.93|1677.22|1670.72|1673.21|1666.71|801
1616960700000|2021-03-28 19:45:00|1675.45|1668.95|1678.52|1672.02|1680.21|1673.71|1674.4|1667.9|826
1616961000000|2021-03-28 19:50:00|1678.51|1672.01|1680.17|1673.67|1682.41|1675.91|1677.5|1671|784
1616961300000|2021-03-28 19:55:00|1680.21|1673.71|1677.83|1671.33|1681.05|1674.55|1676.89|1670.39|674
1616961600000|2021-03-28 20:00:00|1677.82|1671.32|1671.84|1663.84|1677.82|1671.32|1671.69|1663.69|863
1616961900000|2021-03-28 20:05:00|1671.82|1663.82|1672.32|1664.32|1672.55|1664.55|1670.26|1662.26|812
1616962200000|2021-03-28 20:10:00|1672.31|1664.31|1670.97|1662.97|1674.49|1666.49|1670.86|1662.86|712
1616962500000|2021-03-28 20:15:00|1670.9|1662.9|1678.34|1670.34|1678.37|1670.37|1668.9|1660.9|804
1616962800000|2021-03-28 20:20:00|1678.37|1670.37|1674.3|1666.3|1678.41|1670.41|1673.12|1665.12|747
1616963100000|2021-03-28 20:25:00|1674.32|1666.32|1679.78|1671.78|1680.35|1672.35|1674.1|1666.1|785
1616963400000|2021-03-28 20:30:00|1679.79|1671.79|1676.01|1668.01|1679.81|1671.81|1675.74|1667.74|760
1616963700000|2021-03-28 20:35:00|1676.05|1668.05|1675.5|1667.5|1677.33|1669.33|1675.1|1667.1|588
1616964000000|2021-03-28 20:40:00|1675.49|1667.49|1676.08|1668.08|1676.23|1668.23|1672.8|1664.8|699
1616964300000|2021-03-28 20:45:00|1676.09|1668.09|1673.41|1665.41|1676.13|1668.13|1672.87|1664.87|688
1616964600000|2021-03-28 20:50:00|1673.45|1665.45|1674.8|1666.8|1677.49|1669.49|1673.45|1665.45|758
1616964900000|2021-03-28 20:55:00|1674.72|1666.72|1670.64|1662.64|1674.75|1666.75|1670.13|1662.13|513
1616965200000|2021-03-28 21:00:00|1670.65|1662.65|1674.9|1666.9|1675.61|1667.61|1670.58|1662.58|454
1616965500000|2021-03-28 21:05:00|1674.91|1666.91|1669.82|1661.82|1674.91|1666.91|1669.82|1661.82|464
1616965800000|2021-03-28 21:10:00|1669.71|1661.71|1668.65|1660.65|1673.73|1665.73|1668.65|1660.65|523
1616966100000|2021-03-28 21:15:00|1668.68|1660.68|1676.86|1668.86|1676.86|1668.86|1668.09|1660.09|453
1616966400000|2021-03-28 21:20:00|1676.84|1668.84|1674.48|1667.98|1677.99|1670.87|1674.45|1667.95|454
1616966700000|2021-03-28 21:25:00|1674.44|1667.94|1674.9|1668.4|1674.92|1668.42|1673.35|1666.85|388
1616967000000|2021-03-28 21:30:00|1674.92|1668.42|1672.1|1665.6|1674.94|1668.44|1672.1|1665.6|379
1616967300000|2021-03-28 21:35:00|1672.09|1665.59|1674.7|1668.2|1674.7|1668.2|1671.53|1665.03|370
1616967600000|2021-03-28 21:40:00|1674.72|1668.22|1672.31|1665.81|1674.91|1668.41|1672.26|1665.76|211
1616967900000|2021-03-28 21:45:00|1672.32|1665.82|1678.33|1671.83|1678.82|1672.32|1672.1|1665.6|337
1616968200000|2021-03-28 21:50:00|1678.38|1671.88|1680.91|1674.41|1682.8|1676.3|1677.57|1671.07|499
1616968500000|2021-03-28 21:55:00|1680.92|1674.42|1676.78|1670.28|1680.92|1674.42|1676.78|1670.28|407
1616968800000|2021-03-28 22:00:00|1676.86|1670.36|1674.73|1668.23|1677.9|1671.4|1674.68|1668.18|651
1616969100000|2021-03-28 22:05:00|1674.75|1668.25|1676.23|1669.73|1676.86|1670.36|1674.16|1667.66|706
1616969400000|2021-03-28 22:10:00|1676.13|1669.63|1678.99|1672.49|1679.92|1673.42|1674.84|1668.34|787
1616969700000|2021-03-28 22:15:00|1679|1672.5|1676.11|1669.61|1679.18|1672.68|1675.94|1669.44|626
1616970000000|2021-03-28 22:20:00|1676.14|1669.64|1681.42|1674.92|1681.53|1675.03|1675.47|1668.97|533
1616970300000|2021-03-28 22:25:00|1681.43|1674.93|1684.08|1677.58|1684.9|1678.4|1681.36|1674.86|711
1616970600000|2021-03-28 22:30:00|1684.09|1677.59|1680.81|1674.31|1684.09|1677.59|1680.73|1674.23|642
1616970900000|2021-03-28 22:35:00|1680.82|1674.32|1680.25|1673.75|1681.67|1675.17|1679.33|1672.83|490
1616971200000|2021-03-28 22:40:00|1680.22|1673.72|1678.98|1672.48|1680.26|1673.76|1678.74|1672.24|498
1616971500000|2021-03-28 22:45:00|1678.95|1672.45|1683.76|1677.26|1685.27|1678.77|1678.95|1672.45|689
1616971800000|2021-03-28 22:50:00|1683.74|1677.24|1682.27|1675.77|1683.76|1677.26|1682.24|1675.74|541
1616972100000|2021-03-28 22:55:00|1682.23|1675.73|1686.67|1680.17|1688.38|1681.88|1682.2|1675.7|765
1616972400000|2021-03-28 23:00:00|1686.7|1680.2|1688.13|1681.63|1689.31|1682.81|1685.71|1679.21|668
1616972700000|2021-03-28 23:05:00|1688.12|1681.62|1685.09|1678.59|1688.12|1681.62|1685.09|1678.59|530
1616973000000|2021-03-28 23:10:00|1685.15|1678.65|1687.16|1680.66|1687.33|1680.83|1684.55|1678.05|625
1616973300000|2021-03-28 23:15:00|1687.14|1680.64|1685.37|1678.87|1687.17|1680.67|1683.71|1677.21|704
1616973600000|2021-03-28 23:20:00|1685.36|1678.86|1685.33|1678.83|1687.32|1680.82|1685.2|1678.7|756
1616973900000|2021-03-28 23:25:00|1685.37|1678.87|1687.07|1680.57|1687.36|1680.86|1684.48|1677.98|751
1616974200000|2021-03-28 23:30:00|1687.06|1680.56|1689.46|1682.96|1689.51|1683.01|1686.59|1680.09|713
1616974500000|2021-03-28 23:35:00|1689.49|1682.99|1688.19|1681.69|1689.62|1683.12|1688.12|1681.62|566
1616974800000|2021-03-28 23:40:00|1688.18|1681.68|1688.37|1681.87|1690|1683.5|1688.18|1681.68|704
1616975100000|2021-03-28 23:45:00|1688.38|1681.88|1689.62|1683.12|1690.12|1683.62|1687.12|1680.62|636
1616975400000|2021-03-28 23:50:00|1689.61|1683.11|1689.62|1683.12|1691.65|1685.15|1689.57|1683.07|712
1616975700000|2021-03-28 23:55:00|1689.61|1683.11|1690.02|1683.52|1690.18|1683.68|1688.49|1681.99|682
1616976000000|2021-03-29 00:00:00|1690.03|1683.53|1687.88|1681.38|1690.37|1683.87|1687.47|1680.97|653
1616976300000|2021-03-29 00:05:00|1687.87|1681.37|1688.11|1681.61|1688.48|1681.98|1686.16|1679.66|633
1616976600000|2021-03-29 00:10:00|1688.15|1681.65|1691.82|1685.32|1693.93|1687.43|1688.12|1681.62|626
1616976900000|2021-03-29 00:15:00|1691.81|1685.31|1688.67|1682.17|1691.84|1685.34|1688.67|1682.17|593
1616977200000|2021-03-29 00:20:00|1688.71|1682.21|1694.21|1687.71|1694.34|1687.84|1688.08|1681.58|635
1616977500000|2021-03-29 00:25:00|1694.19|1687.69|1692.84|1686.34|1694.92|1688.42|1692.06|1685.56|617
1616977800000|2021-03-29 00:30:00|1692.86|1686.36|1695.01|1688.51|1695.02|1688.52|1692.12|1685.62|414
1616978100000|2021-03-29 00:35:00|1695.02|1688.52|1692.96|1686.46|1695.17|1688.67|1692.48|1685.98|670
1616978400000|2021-03-29 00:40:00|1692.95|1686.45|1691.26|1684.76|1693.15|1686.65|1690.88|1684.38|644
1616978700000|2021-03-29 00:45:00|1691.25|1684.75|1688.45|1681.95|1691.57|1685.07|1687.05|1680.55|757
1616979000000|2021-03-29 00:50:00|1688.42|1681.92|1686.92|1680.42|1689.65|1683.15|1684.68|1678.18|793
1616979300000|2021-03-29 00:55:00|1686.93|1680.43|1687.24|1680.74|1689.08|1682.58|1686.77|1680.27|656
1616979600000|2021-03-29 01:00:00|1687.25|1680.75|1688.15|1681.65|1690.04|1683.54|1687.24|1680.74|637
1616979900000|2021-03-29 01:05:00|1688.14|1681.64|1684.96|1678.46|1689.01|1682.51|1682.89|1676.39|666
1616980200000|2021-03-29 01:10:00|1684.95|1678.45|1683.16|1676.66|1685|1678.5|1680.48|1673.98|758
1616980500000|2021-03-29 01:15:00|1683.14|1676.64|1683.94|1677.44|1684.09|1677.59|1680.33|1673.83|758
1616980800000|2021-03-29 01:20:00|1683.98|1677.48|1684.52|1678.02|1686.21|1679.71|1683.98|1677.48|540
1616981100000|2021-03-29 01:25:00|1684.5|1678|1686.26|1679.76|1686.3|1679.8|1683.32|1676.82|624
1616981400000|2021-03-29 01:30:00|1686.25|1679.75|1686.1|1679.6|1687.5|1681|1684.61|1678.11|633
1616981700000|2021-03-29 01:35:00|1686.12|1679.62|1683.96|1677.46|1686.75|1680.25|1683.83|1677.33|525
1616982000000|2021-03-29 01:40:00|1683.95|1677.45|1683.31|1676.81|1685.38|1678.88|1683.29|1676.79|549
1616982300000|2021-03-29 01:45:00|1683.32|1676.82|1684.88|1678.38|1685.83|1679.33|1680.79|1674.29|579
1616982600000|2021-03-29 01:50:00|1684.75|1678.25|1686.32|1679.82|1686.32|1679.82|1683.27|1676.77|461
1616982900000|2021-03-29 01:55:00|1686.35|1679.85|1687.07|1680.57|1687.07|1680.57|1684.52|1678.02|569
1616983200000|2021-03-29 02:00:00|1687.06|1680.56|1690.3|1683.8|1690.38|1683.88|1685.97|1679.47|683
1616983500000|2021-03-29 02:05:00|1690.34|1683.84|1686.45|1679.95|1690.51|1684.01|1686.36|1679.86|528
1616983800000|2021-03-29 02:10:00|1686.47|1679.97|1687.51|1681.01|1688.13|1681.63|1684.83|1678.33|554
1616984100000|2021-03-29 02:15:00|1687.52|1681.02|1690.84|1684.34|1692.73|1686.23|1687.28|1680.78|667
1616984400000|2021-03-29 02:20:00|1690.76|1684.26|1693.01|1686.51|1693.01|1686.51|1690.36|1683.86|479
1616984700000|2021-03-29 02:25:00|1692.94|1686.44|1698.35|1691.85|1698.95|1692.45|1692.48|1685.98|668
1616985000000|2021-03-29 02:30:00|1698.36|1691.86|1698.33|1691.83|1699.33|1692.83|1696.15|1689.65|537
1616985300000|2021-03-29 02:35:00|1698.21|1691.71|1697.11|1690.61|1699.63|1693.13|1696.72|1690.22|592
1616985600000|2021-03-29 02:40:00|1697.1|1690.6|1697.65|1691.15|1698.6|1692.1|1696.37|1689.87|659
1616985900000|2021-03-29 02:45:00|1697.67|1691.17|1698.86|1692.36|1700.57|1694.07|1697.65|1691.15|639
1616986200000|2021-03-29 02:50:00|1698.99|1692.49|1697.89|1691.39|1700.21|1693.71|1697.87|1691.37|502
1616986500000|2021-03-29 02:55:00|1697.87|1691.37|1697.71|1691.21|1698.45|1691.95|1696.86|1690.36|604
1616986800000|2021-03-29 03:00:00|1697.75|1691.25|1698.56|1692.06|1699.26|1692.76|1697.4|1690.9|545
1616987100000|2021-03-29 03:05:00|1698.58|1692.08|1698.68|1692.18|1700.23|1693.73|1698.43|1691.93|450
1616987400000|2021-03-29 03:10:00|1698.66|1692.16|1698.78|1692.28|1699.31|1692.81|1697.57|1691.07|387
1616987700000|2021-03-29 03:15:00|1698.77|1692.27|1697.67|1691.17|1699.72|1693.22|1697.67|1691.17|361
1616988000000|2021-03-29 03:20:00|1697.7|1691.2|1698.42|1691.92|1698.84|1692.34|1697.15|1690.65|573
1616988300000|2021-03-29 03:25:00|1698.55|1692.05|1698.24|1691.74|1699.14|1692.64|1697.71|1691.21|346
1616988600000|2021-03-29 03:30:00|1698.23|1691.73|1700.56|1694.06|1700.64|1694.14|1697.95|1691.45|391
1616988900000|2021-03-29 03:35:00|1700.59|1694.09|1700.98|1694.48|1702.02|1695.52|1700.54|1694.04|584
1616989200000|2021-03-29 03:40:00|1701.03|1694.53|1703.2|1696.7|1703.2|1696.7|1701.03|1694.53|403
1616989500000|2021-03-29 03:45:00|1703.19|1696.69|1699.65|1693.15|1703.2|1696.7|1699.58|1693.08|421
1616989800000|2021-03-29 03:50:00|1699.67|1693.17|1699.39|1692.89|1701.02|1694.52|1698.92|1692.42|452
1616990100000|2021-03-29 03:55:00|1699.41|1692.91|1699|1692.5|1700.18|1693.68|1698.14|1691.64|586
1616990400000|2021-03-29 04:00:00|1698.97|1692.47|1703.34|1696.84|1704.68|1698.18|1698.97|1692.47|473
1616990700000|2021-03-29 04:05:00|1703.31|1696.81|1698.87|1692.37|1703.55|1697.05|1698.67|1692.17|544
1616991000000|2021-03-29 04:10:00|1698.85|1692.35|1700.93|1694.43|1701.06|1694.56|1696.12|1689.62|708
1616991300000|2021-03-29 04:15:00|1700.92|1694.42|1702.37|1695.87|1702.98|1696.48|1699.44|1692.94|634
1616991600000|2021-03-29 04:20:00|1702.35|1695.85|1699.84|1693.34|1702.35|1695.85|1698.05|1691.55|592
1616991900000|2021-03-29 04:25:00|1699.82|1693.32|1698.14|1691.64|1699.92|1693.42|1698.05|1691.55|539
1616992200000|2021-03-29 04:30:00|1698.12|1691.62|1699.94|1693.44|1700.02|1693.52|1698.12|1691.62|427
1616992500000|2021-03-29 04:35:00|1699.91|1693.41|1699.06|1692.56|1700.36|1693.86|1698.17|1691.67|382
1616992800000|2021-03-29 04:40:00|1699.05|1692.55|1698.63|1692.13|1699.81|1693.31|1698.63|1692.13|251
1616993100000|2021-03-29 04:45:00|1698.59|1692.09|1698.41|1691.91|1699.29|1692.79|1698.25|1691.75|269
1616993400000|2021-03-29 04:50:00|1698.44|1691.94|1697.87|1691.37|1698.69|1692.19|1697.36|1690.86|389
1616993700000|2021-03-29 04:55:00|1698|1691.5|1699.52|1693.02|1699.86|1693.36|1696.87|1690.37|399
1616994000000|2021-03-29 05:00:00|1699.5|1693|1697.87|1691.37|1702.25|1695.75|1697.7|1691.2|663
1616994300000|2021-03-29 05:05:00|1697.85|1691.35|1695.38|1688.88|1697.85|1691.35|1694.6|1688.1|510
1616994600000|2021-03-29 05:10:00|1695.43|1688.93|1697.96|1691.46|1697.96|1691.46|1695.4|1688.9|556
1616994900000|2021-03-29 05:15:00|1697.99|1691.49|1697.85|1691.35|1698.89|1692.39|1697.23|1690.73|616
1616995200000|2021-03-29 05:20:00|1697.88|1691.38|1697.71|1691.21|1698.11|1691.61|1696.68|1690.18|605
1616995500000|2021-03-29 05:25:00|1697.62|1691.12|1695.8|1689.3|1697.67|1691.17|1694.65|1688.15|595
1616995800000|2021-03-29 05:30:00|1695.83|1689.33|1691.98|1685.48|1695.85|1689.35|1691.94|1685.44|477
1616996100000|2021-03-29 05:35:00|1691.93|1685.43|1690.1|1683.6|1692.38|1685.88|1689.71|1683.21|604
1616996400000|2021-03-29 05:40:00|1690.11|1683.61|1690.69|1684.19|1690.86|1684.36|1687.98|1681.48|694
1616996700000|2021-03-29 05:45:00|1690.7|1684.2|1693.98|1687.48|1693.98|1687.48|1690.69|1684.19|510
1616997000000|2021-03-29 05:50:00|1693.97|1687.47|1694.73|1688.23|1694.77|1688.27|1692.94|1686.44|566
1616997300000|2021-03-29 05:55:00|1694.71|1688.21|1691.9|1685.4|1694.95|1688.45|1691.56|1685.06|477
1616997600000|2021-03-29 06:00:00|1691.89|1685.39|1695.44|1688.94|1695.92|1689.42|1691.79|1685.29|623
1616997900000|2021-03-29 06:05:00|1695.43|1688.93|1695.69|1689.19|1695.97|1689.47|1694.01|1687.51|409
1616998200000|2021-03-29 06:10:00|1695.84|1689.34|1697.12|1690.62|1697.78|1691.28|1695.23|1688.73|563
1616998500000|2021-03-29 06:15:00|1697.17|1690.67|1695.74|1689.24|1697.67|1691.17|1695.06|1688.56|463
1616998800000|2021-03-29 06:20:00|1695.71|1689.21|1695.38|1688.88|1695.76|1689.26|1693.65|1687.15|525
1616999100000|2021-03-29 06:25:00|1695.37|1688.87|1694.98|1688.48|1695.59|1689.09|1694.27|1687.77|434
1616999400000|2021-03-29 06:30:00|1695.02|1688.52|1696.83|1690.33|1697.45|1690.95|1694.97|1688.47|545
1616999700000|2021-03-29 06:35:00|1696.81|1690.31|1696.66|1690.16|1697.17|1690.67|1696.04|1689.54|413
1617000000000|2021-03-29 06:40:00|1696.65|1690.15|1698.22|1691.72|1699.02|1692.52|1696.65|1690.15|510
1617000300000|2021-03-29 06:45:00|1698.19|1691.69|1699.9|1693.4|1700.18|1693.68|1698.19|1691.69|470
1617000600000|2021-03-29 06:50:00|1699.92|1693.42|1698.57|1692.07|1700.68|1694.18|1698.55|1692.05|473
1617000900000|2021-03-29 06:55:00|1698.61|1692.11|1699.73|1693.23|1699.86|1693.36|1698.55|1692.05|457
1617001200000|2021-03-29 07:00:00|1699.74|1693.24|1700.72|1694.22|1700.9|1694.4|1699.55|1693.05|499
1617001500000|2021-03-29 07:05:00|1700.75|1694.25|1707.56|1701.06|1707.56|1701.06|1700.71|1694.21|711
1617001800000|2021-03-29 07:10:00|1707.63|1701.13|1706.31|1699.81|1708.28|1701.78|1706|1699.5|606
1617002100000|2021-03-29 07:15:00|1706.3|1699.8|1709.87|1703.37|1710.17|1703.67|1706.03|1699.53|761
1617002400000|2021-03-29 07:20:00|1709.89|1703.39|1709.51|1703.01|1710.59|1704.09|1709.37|1702.87|502
1617002700000|2021-03-29 07:25:00|1709.55|1703.05|1708.51|1702.01|1709.58|1703.08|1708.48|1701.98|382
1617003000000|2021-03-29 07:30:00|1708.47|1701.97|1708.33|1701.83|1709.05|1702.55|1707.07|1700.57|355
1617003300000|2021-03-29 07:35:00|1708.34|1701.84|1710.15|1703.65|1710.32|1703.82|1708.33|1701.83|656
1617003600000|2021-03-29 07:40:00|1710.12|1703.62|1709.93|1703.43|1710.2|1703.7|1709.26|1702.76|596
1617003900000|2021-03-29 07:45:00|1709.94|1703.44|1708.14|1701.64|1710.3|1703.8|1707.52|1701.02|593
1617004200000|2021-03-29 07:50:00|1708.17|1701.67|1709.5|1703|1709.62|1703.12|1708.17|1701.67|446
1617004500000|2021-03-29 07:55:00|1709.52|1703.02|1707.55|1701.05|1710.05|1703.55|1706.71|1700.21|380
1617004800000|2021-03-29 08:00:00|1707.56|1701.06|1711.63|1705.13|1711.63|1705.13|1707.52|1701.02|516
1617005100000|2021-03-29 08:05:00|1711.65|1705.15|1711.65|1705.15|1711.75|1705.25|1710.49|1703.99|446
1617005400000|2021-03-29 08:10:00|1711.66|1705.16|1712.92|1706.42|1713.1|1706.6|1711.46|1704.96|613
1617005700000|2021-03-29 08:15:00|1712.91|1706.41|1712.54|1706.04|1714.13|1707.63|1711.83|1705.33|532
1617006000000|2021-03-29 08:20:00|1712.55|1706.05|1715.98|1709.48|1716.57|1710.07|1712.14|1705.64|682
1617006300000|2021-03-29 08:25:00|1715.99|1709.49|1715.5|1709|1716.03|1709.53|1713.93|1707.43|522
1617006600000|2021-03-29 08:30:00|1715.54|1709.04|1715.94|1709.44|1718.01|1711.51|1715.52|1709.02|667
1617006900000|2021-03-29 08:35:00|1715.97|1709.47|1715.37|1708.87|1716.9|1710.4|1714.28|1707.78|562
1617007200000|2021-03-29 08:40:00|1715.39|1708.89|1714.35|1707.85|1716.19|1709.69|1714.3|1707.8|461
1617007500000|2021-03-29 08:45:00|1714.32|1707.82|1729.18|1722.68|1731.23|1724.73|1714.32|1707.82|780
1617007800000|2021-03-29 08:50:00|1729.21|1722.71|1735.88|1729.38|1741.89|1735.39|1728.89|1722.39|939
1617008100000|2021-03-29 08:55:00|1736.09|1729.59|1737.9|1731.4|1739.32|1732.82|1733.2|1726.7|904
1617008400000|2021-03-29 09:00:00|1737.93|1731.43|1744.26|1737.76|1748.09|1741.59|1737.93|1731.43|854
1617008700000|2021-03-29 09:05:00|1744.25|1737.75|1742.68|1736.18|1744.35|1737.85|1740.52|1734.02|751
1617009000000|2021-03-29 09:10:00|1742.67|1736.17|1747.55|1741.05|1750.51|1744.01|1742.58|1736.08|897
1617009300000|2021-03-29 09:15:00|1747.47|1740.97|1745.06|1738.56|1750.02|1743.52|1745.06|1738.56|596
1617009600000|2021-03-29 09:20:00|1745.03|1738.53|1746.86|1740.36|1749.32|1742.82|1745|1738.5|742
1617009900000|2021-03-29 09:25:00|1746.87|1740.37|1752.85|1746.35|1752.95|1746.45|1746.42|1739.92|767
1617010200000|2021-03-29 09:30:00|1752.83|1746.33|1748.12|1741.62|1753.78|1747.28|1747.98|1741.48|701
1617010500000|2021-03-29 09:35:00|1748.13|1741.63|1755.77|1749.27|1758.43|1751.93|1748.13|1741.63|816
1617010800000|2021-03-29 09:40:00|1755.78|1749.28|1756.59|1750.09|1756.65|1750.15|1752.11|1745.61|818
1617011100000|2021-03-29 09:45:00|1756.61|1750.11|1762.59|1756.09|1766.27|1759.77|1756.61|1750.11|967
1617011400000|2021-03-29 09:50:00|1762.71|1756.21|1762.41|1755.91|1768.01|1761.51|1762.39|1755.89|831
1617011700000|2021-03-29 09:55:00|1762.43|1755.93|1761.28|1754.78|1765.42|1758.92|1759.27|1752.77|864
1617012000000|2021-03-29 10:00:00|1761.32|1754.82|1761.45|1754.95|1764.6|1758.1|1760.27|1753.77|917
1617012300000|2021-03-29 10:05:00|1761.46|1754.96|1766.09|1759.59|1766.13|1759.63|1761.19|1754.69|856
1617012600000|2021-03-29 10:10:00|1766.1|1759.6|1770.56|1764.06|1774.32|1767.82|1766.1|1759.6|923
1617012900000|2021-03-29 10:15:00|1770.52|1764.02|1767.77|1761.27|1772.53|1766.03|1767.73|1761.23|832
1617013200000|2021-03-29 10:20:00|1767.76|1761.26|1767.14|1760.64|1768.28|1761.78|1764.94|1758.44|811
1617013500000|2021-03-29 10:25:00|1767.13|1760.63|1766.1|1759.6|1767.85|1761.35|1765.42|1758.92|527
1617013800000|2021-03-29 10:30:00|1766.13|1759.63|1760.89|1754.39|1766.65|1760.15|1757.69|1751.19|714
1617014100000|2021-03-29 10:35:00|1760.81|1754.31|1762.85|1756.35|1763.08|1756.58|1760.77|1754.27|672
1617014400000|2021-03-29 10:40:00|1762.82|1756.32|1765.95|1759.45|1766.13|1759.63|1762.31|1755.81|671
1617014700000|2021-03-29 10:45:00|1765.97|1759.47|1767.83|1761.33|1769.13|1762.63|1764.87|1758.37|827
1617015000000|2021-03-29 10:50:00|1767.85|1761.35|1769.79|1763.29|1771.11|1764.61|1765.33|1758.83|792
1617015300000|2021-03-29 10:55:00|1769.87|1763.37|1774.36|1767.86|1774.45|1767.95|1769.79|1763.29|730
1617015600000|2021-03-29 11:00:00|1774.37|1767.87|1770.78|1764.28|1778.25|1771.75|1769.59|1763.09|804
1617015900000|2021-03-29 11:05:00|1770.75|1764.25|1768.5|1762|1772.91|1766.41|1768.5|1762|606
1617016200000|2021-03-29 11:10:00|1768.51|1762.01|1771.16|1764.66|1771.18|1764.68|1767.39|1760.89|694
1617016500000|2021-03-29 11:15:00|1771.21|1764.71|1764.65|1758.15|1771.27|1764.77|1764.58|1758.08|773
1617016800000|2021-03-29 11:20:00|1764.66|1758.16|1766.13|1759.63|1767.64|1761.14|1764.24|1757.74|752
1617017100000|2021-03-29 11:25:00|1766.17|1759.67|1769.13|1762.63|1769.8|1763.3|1766.17|1759.67|830
1617017400000|2021-03-29 11:30:00|1769.22|1762.72|1775.36|1768.86|1775.36|1768.86|1769.22|1762.72|776
1617017700000|2021-03-29 11:35:00|1775.34|1768.84|1770.48|1763.98|1776.1|1769.6|1770.08|1763.58|634
1617018000000|2021-03-29 11:40:00|1770.38|1763.88|1771.87|1765.37|1772.87|1766.37|1770.25|1763.75|817
1617018300000|2021-03-29 11:45:00|1771.85|1765.35|1769.38|1762.88|1772.22|1765.72|1767.02|1760.52|877
1617018600000|2021-03-29 11:50:00|1769.67|1763.17|1767.62|1761.12|1770.63|1764.13|1766.95|1760.45|830
1617018900000|2021-03-29 11:55:00|1767.58|1761.08|1767.05|1760.55|1769.08|1762.58|1765.46|1758.96|788
1617019200000|2021-03-29 12:00:00|1767.03|1760.53|1779.55|1773.05|1779.74|1773.24|1767.03|1760.53|879
1617019500000|2021-03-29 12:05:00|1779.56|1773.06|1786.59|1780.09|1787.59|1781.09|1779.5|1773|946
1617019800000|2021-03-29 12:10:00|1786.64|1780.14|1783.33|1776.83|1789.39|1782.89|1783.29|1776.79|827
1617020100000|2021-03-29 12:15:00|1783.31|1776.81|1787.88|1781.38|1788.15|1781.65|1783.27|1776.77|804
1617020400000|2021-03-29 12:20:00|1787.85|1781.35|1785.2|1778.7|1788.75|1782.25|1784.55|1778.05|752
1617020700000|2021-03-29 12:25:00|1785.21|1778.71|1785.65|1779.15|1789.25|1782.75|1784.34|1777.84|861
1617021000000|2021-03-29 12:30:00|1785.62|1779.12|1782.78|1776.28|1786.65|1780.15|1782.47|1775.97|688
1617021300000|2021-03-29 12:35:00|1782.72|1776.22|1783.6|1777.1|1784.14|1777.64|1780.89|1774.39|792
1617021600000|2021-03-29 12:40:00|1783.57|1777.07|1783.37|1776.87|1785.06|1778.56|1782.01|1775.51|659
1617021900000|2021-03-29 12:45:00|1783.4|1776.9|1778.78|1772.28|1784.04|1777.54|1778.65|1772.15|734
1617022200000|2021-03-29 12:50:00|1778.77|1772.27|1780.31|1773.81|1781.85|1775.35|1778.77|1772.27|767
1617022500000|2021-03-29 12:55:00|1780.28|1773.78|1778.72|1772.22|1780.71|1774.21|1778.56|1772.06|652
1617022800000|2021-03-29 13:00:00|1778.71|1772.21|1776.67|1770.17|1780.1|1773.6|1776.67|1770.17|758
1617023100000|2021-03-29 13:05:00|1776.71|1770.21|1774.92|1768.42|1777.06|1770.56|1774.75|1768.25|647
1617023400000|2021-03-29 13:10:00|1774.89|1768.39|1773.94|1767.44|1776.03|1769.53|1771.4|1764.9|735
1617023700000|2021-03-29 13:15:00|1773.9|1767.4|1778.94|1772.44|1779.57|1773.07|1773.9|1767.4|762
1617024000000|2021-03-29 13:20:00|1778.96|1772.46|1780.47|1773.97|1780.65|1774.15|1778.18|1771.68|698
1617024300000|2021-03-29 13:25:00|1780.46|1773.96|1786.13|1779.63|1786.13|1779.63|1778.21|1771.71|823
1617024600000|2021-03-29 13:30:00|1786.14|1779.64|1784.7|1778.2|1789.97|1783.47|1784.04|1777.54|603
1617024900000|2021-03-29 13:35:00|1784.78|1778.28|1790.13|1783.63|1790.33|1783.83|1784.78|1778.28|595
1617025200000|2021-03-29 13:40:00|1790.16|1783.66|1785.56|1779.06|1791.25|1784.75|1785.44|1778.94|649
1617025500000|2021-03-29 13:45:00|1785.57|1779.07|1784.92|1778.42|1785.58|1779.08|1783.93|1777.43|580
1617025800000|2021-03-29 13:50:00|1784.93|1778.43|1785.51|1779.01|1786.39|1779.89|1783.43|1776.93|580
1617026100000|2021-03-29 13:55:00|1785.53|1779.03|1785.45|1778.95|1785.83|1779.33|1784.52|1778.02|591
1617026400000|2021-03-29 14:00:00|1785.44|1778.94|1788.72|1782.22|1789.66|1783.16|1785.17|1778.67|632
1617026700000|2021-03-29 14:05:00|1788.73|1782.23|1781.03|1774.53|1788.73|1782.23|1781.02|1774.52|637
1617027000000|2021-03-29 14:10:00|1781.02|1774.52|1784.94|1778.44|1786.27|1779.77|1781.02|1774.52|702
1617027300000|2021-03-29 14:15:00|1785|1778.5|1782.95|1776.45|1786|1779.5|1782.84|1776.34|610
1617027600000|2021-03-29 14:20:00|1782.98|1776.48|1780.75|1774.25|1785|1778.5|1780.74|1774.24|562
1617027900000|2021-03-29 14:25:00|1780.76|1774.26|1781.19|1774.69|1782.51|1776.01|1780.68|1774.18|606
1617028200000|2021-03-29 14:30:00|1781.09|1774.59|1786.18|1779.68|1786.53|1780.03|1780.32|1773.82|698
1617028500000|2021-03-29 14:35:00|1786.25|1779.75|1787.95|1781.45|1788.02|1781.52|1784.98|1778.48|605
1617028800000|2021-03-29 14:40:00|1787.96|1781.46|1786.65|1780.15|1788.5|1782|1785.11|1778.61|672
1617029100000|2021-03-29 14:45:00|1786.62|1780.12|1786.55|1780.05|1788.02|1781.52|1785.23|1778.73|624
1617029400000|2021-03-29 14:50:00|1786.58|1780.08|1784.3|1777.8|1787.13|1780.63|1784.24|1777.74|553
1617029700000|2021-03-29 14:55:00|1784.29|1777.79|1785.81|1779.31|1785.81|1779.31|1782.35|1775.85|565
1617030000000|2021-03-29 15:00:00|1785.78|1779.28|1788.05|1781.55|1790.87|1784.37|1785.69|1779.19|663
1617030300000|2021-03-29 15:05:00|1788.04|1781.54|1784.6|1778.1|1788.18|1781.68|1783.17|1776.67|660
1617030600000|2021-03-29 15:10:00|1784.63|1778.13|1778|1771.5|1788.9|1782.4|1777.41|1770.91|626
1617030900000|2021-03-29 15:15:00|1777.85|1771.35|1772.73|1766.23|1780.12|1773.62|1768.77|1762.27|794
1617031200000|2021-03-29 15:20:00|1772.79|1766.29|1767|1760.5|1772.79|1766.29|1765.03|1758.53|740
1617031500000|2021-03-29 15:25:00|1767.01|1760.51|1770.76|1764.26|1771.7|1765.2|1767.01|1760.51|714
1617031800000|2021-03-29 15:30:00|1770.69|1764.19|1778.55|1772.05|1779.25|1772.75|1770.69|1764.19|700
1617032100000|2021-03-29 15:35:00|1778.42|1771.92|1776.93|1770.43|1781.09|1774.59|1776.03|1769.53|709
1617032400000|2021-03-29 15:40:00|1776.91|1770.41|1774.56|1768.06|1779.52|1773.02|1774.48|1767.98|719
1617032700000|2021-03-29 15:45:00|1774.47|1767.97|1781.58|1775.08|1782.88|1776.38|1774.39|1767.89|661
1617033000000|2021-03-29 15:50:00|1781.66|1775.16|1782.06|1775.56|1783.02|1776.52|1780.35|1773.85|659
1617033300000|2021-03-29 15:55:00|1782.08|1775.58|1792.08|1785.58|1792.6|1786.1|1781.07|1774.57|637
1617033600000|2021-03-29 16:00:00|1792.13|1785.63|1794.93|1788.43|1798.4|1791.9|1792.09|1785.59|707
1617033900000|2021-03-29 16:05:00|1794.94|1788.44|1791.47|1784.97|1796.21|1789.71|1790.26|1783.76|672
1617034200000|2021-03-29 16:10:00|1791.48|1784.98|1793.46|1786.96|1793.48|1786.98|1787.86|1781.36|655
1617034500000|2021-03-29 16:15:00|1793.61|1787.11|1784.61|1778.11|1794.16|1787.66|1783.76|1777.26|698
1617034800000|2021-03-29 16:20:00|1784.73|1778.23|1788.27|1781.77|1788.57|1782.07|1781.54|1775.04|749
1617035100000|2021-03-29 16:25:00|1788.35|1781.85|1788.35|1781.85|1790.09|1783.59|1787.79|1781.29|679
1617035400000|2021-03-29 16:30:00|1788.36|1781.86|1797.92|1791.42|1798.01|1791.51|1788.36|1781.86|691
1617035700000|2021-03-29 16:35:00|1797.91|1791.41|1801.72|1795.22|1803.43|1796.93|1796.04|1789.54|667
1617036000000|2021-03-29 16:40:00|1801.68|1795.18|1808.21|1801.71|1808.28|1801.78|1798.58|1792.08|650
1617036300000|2021-03-29 16:45:00|1808.27|1801.77|1807.13|1800.63|1809.09|1802.59|1804.77|1798.27|703
1617036600000|2021-03-29 16:50:00|1807.08|1800.58|1807.06|1800.56|1809.56|1803.06|1804.87|1798.37|694
1617036900000|2021-03-29 16:55:00|1807.07|1800.57|1809.69|1803.19|1812.35|1805.85|1807.05|1800.55|699
1617037200000|2021-03-29 17:00:00|1809.74|1803.24|1814.06|1807.56|1814.46|1807.96|1806.12|1799.62|724
1617037500000|2021-03-29 17:05:00|1814.08|1807.58|1827.66|1821.16|1827.69|1821.19|1814.08|1807.58|706
1617037800000|2021-03-29 17:10:00|1827.7|1821.2|1835.56|1829.06|1840.96|1834.46|1827.57|1821.07|785
1617038100000|2021-03-29 17:15:00|1835.59|1829.09|1835.64|1829.14|1840.38|1833.88|1833.2|1826.7|789
1617038400000|2021-03-29 17:20:00|1836.06|1829.56|1831.95|1825.45|1839.23|1832.73|1831.52|1825.02|728
1617038700000|2021-03-29 17:25:00|1831.87|1825.37|1837.74|1831.24|1839.76|1833.26|1831.87|1825.37|757
1617039000000|2021-03-29 17:30:00|1837.98|1831.48|1842.25|1835.75|1843.89|1837.39|1836.11|1829.61|711
1617039300000|2021-03-29 17:35:00|1842.02|1835.52|1834.06|1827.56|1843.6|1837.1|1834.06|1827.56|714
1617039600000|2021-03-29 17:40:00|1833.97|1827.47|1834.01|1827.51|1835.48|1828.98|1831.62|1825.12|703
1617039900000|2021-03-29 17:45:00|1833.6|1827.1|1837.07|1830.57|1837.5|1831|1832|1825.5|672
1617040200000|2021-03-29 17:50:00|1837.06|1830.56|1834.86|1828.36|1841.37|1834.87|1834.85|1828.35|621
1617040500000|2021-03-29 17:55:00|1834.88|1828.38|1837.42|1830.92|1838.34|1831.84|1833.83|1827.33|650
1617040800000|2021-03-29 18:00:00|1837.4|1830.9|1832.46|1825.96|1840.54|1834.04|1831.52|1825.02|619
1617041100000|2021-03-29 18:05:00|1832.44|1825.94|1831.6|1825.1|1833.72|1827.22|1831.51|1825.01|453
1617041400000|2021-03-29 18:10:00|1831.55|1825.05|1824.75|1818.25|1831.55|1825.05|1820.54|1814.04|640
1617041700000|2021-03-29 18:15:00|1824.76|1818.26|1823.55|1817.05|1824.81|1818.31|1818.95|1812.45|579
1617042000000|2021-03-29 18:20:00|1823.54|1817.04|1825.07|1818.57|1825.9|1819.4|1822.74|1816.24|544
1617042300000|2021-03-29 18:25:00|1825.08|1818.58|1829.32|1822.82|1829.64|1823.14|1824.85|1818.35|607
1617042600000|2021-03-29 18:30:00|1829.31|1822.81|1828.72|1822.22|1830.36|1823.86|1827|1820.5|617
1617042900000|2021-03-29 18:35:00|1828.7|1822.2|1831.97|1825.47|1832.25|1825.75|1828.04|1821.54|633
1617043200000|2021-03-29 18:40:00|1831.96|1825.46|1831.2|1824.7|1833.77|1827.27|1829.84|1823.34|634
1617043500000|2021-03-29 18:45:00|1831.23|1824.73|1831.49|1824.99|1833.87|1827.37|1830.49|1823.99|660
1617043800000|2021-03-29 18:50:00|1831.41|1824.91|1832.95|1826.45|1833.21|1826.71|1830.77|1824.27|643
1617044100000|2021-03-29 18:55:00|1832.88|1826.38|1830.74|1824.24|1832.91|1826.41|1829.25|1822.75|665
1617044400000|2021-03-29 19:00:00|1830.76|1824.26|1833.2|1826.7|1833.69|1827.19|1830.76|1824.26|578
1617044700000|2021-03-29 19:05:00|1833.22|1826.72|1830.55|1824.05|1833.28|1826.78|1830.3|1823.8|489
1617045000000|2021-03-29 19:10:00|1830.54|1824.04|1828.61|1822.11|1831.78|1825.28|1828.42|1821.92|543
1617045300000|2021-03-29 19:15:00|1828.58|1822.08|1830.97|1824.47|1831.36|1824.86|1825.75|1819.25|550
1617045600000|2021-03-29 19:20:00|1830.99|1824.49|1825.41|1818.91|1831.23|1824.73|1825.14|1818.64|612
1617045900000|2021-03-29 19:25:00|1825.48|1818.98|1828.18|1821.68|1829.1|1822.6|1825.42|1818.92|629
1617046200000|2021-03-29 19:30:00|1828.14|1821.64|1825.16|1818.66|1828.83|1822.33|1825.15|1818.65|521
1617046500000|2021-03-29 19:35:00|1825.04|1818.54|1825.8|1819.3|1827.39|1820.89|1824.99|1818.49|450
1617046800000|2021-03-29 19:40:00|1825.81|1819.31|1818.47|1811.97|1825.93|1819.43|1817.76|1811.26|588
1617047100000|2021-03-29 19:45:00|1818.5|1812|1816.19|1809.69|1818.5|1812|1811.73|1805.23|692
1617047400000|2021-03-29 19:50:00|1816.21|1809.71|1820.29|1813.79|1821.73|1815.23|1816.13|1809.63|597
1617047700000|2021-03-29 19:55:00|1820.24|1813.74|1818.51|1812.01|1820.24|1813.74|1815.53|1809.03|691
1617048000000|2021-03-29 20:00:00|1818.58|1812.08|1817.01|1810.51|1821.34|1814.84|1816.05|1809.55|648
1617048300000|2021-03-29 20:05:00|1817.05|1810.55|1816.61|1810.11|1818.88|1812.38|1815.47|1808.97|694
1617048600000|2021-03-29 20:10:00|1816.62|1810.12|1810.12|1803.62|1816.68|1810.18|1809.03|1802.53|634
1617048900000|2021-03-29 20:15:00|1810.13|1803.63|1811.66|1805.16|1814.84|1808.34|1810.13|1803.63|659
1617049200000|2021-03-29 20:20:00|1811.62|1805.12|1813.87|1807.37|1814.42|1807.92|1811.53|1805.03|619
1617049500000|2021-03-29 20:25:00|1813.82|1807.32|1811.36|1804.86|1813.82|1807.32|1810.04|1803.54|640
1617049800000|2021-03-29 20:30:00|1811.37|1804.87|1815.32|1808.82|1815.5|1809|1808.91|1802.41|587
1617050100000|2021-03-29 20:35:00|1815.35|1808.85|1815.21|1808.71|1817.85|1811.35|1814.34|1807.84|570
1617050400000|2021-03-29 20:40:00|1815.24|1808.74|1815.68|1809.18|1816.44|1809.94|1812.8|1806.3|596
1617050700000|2021-03-29 20:45:00|1815.72|1809.22|1811.22|1804.72|1816.12|1809.62|1811.03|1804.53|566
1617051000000|2021-03-29 20:50:00|1811.25|1804.75|1811.44|1804.94|1811.73|1805.23|1809.54|1803.04|681
1617051300000|2021-03-29 20:55:00|1811.3|1804.8|1810.46|1803.96|1811.37|1804.87|1808.71|1802.21|583
1617051600000|2021-03-29 21:00:00|1810.45|1803.95|1815.3|1808.8|1815.32|1808.82|1809.6|1803.1|550
1617051900000|2021-03-29 21:05:00|1815.29|1808.79|1817.83|1811.33|1818.06|1811.56|1813.56|1807.06|424
1617052200000|2021-03-29 21:10:00|1817.86|1811.36|1817.39|1810.89|1821.21|1814.71|1817.01|1810.51|451
1617052500000|2021-03-29 21:15:00|1817.35|1810.85|1813.52|1807.02|1817.38|1810.88|1813.12|1806.62|296
1617052800000|2021-03-29 21:20:00|1813.57|1807.07|1811.09|1804.59|1813.68|1807.18|1811.07|1804.57|368
1617053100000|2021-03-29 21:25:00|1811.07|1804.57|1814.39|1807.89|1815.4|1808.9|1810.69|1804.19|424
1617053400000|2021-03-29 21:30:00|1814.38|1807.88|1810.26|1803.76|1814.57|1808.07|1810.25|1803.75|367
1617053700000|2021-03-29 21:35:00|1810.28|1803.78|1812.46|1805.96|1812.53|1806.03|1809.9|1803.4|311
1617054000000|2021-03-29 21:40:00|1812.61|1806.11|1814.13|1807.63|1814.36|1807.86|1812.61|1806.11|241
1617054300000|2021-03-29 21:45:00|1814.11|1807.61|1816.96|1810.46|1817.05|1810.55|1812.93|1806.43|396
1617054600000|2021-03-29 21:50:00|1816.98|1810.48|1810.93|1804.43|1817.07|1810.57|1810.09|1803.59|463
1617054900000|2021-03-29 21:55:00|1810.9|1804.4|1811.54|1805.04|1812.88|1806.38|1810.83|1804.33|363
1617055200000|2021-03-29 22:00:00|1811.55|1805.05|1816.05|1809.55|1817|1810.5|1810.17|1803.67|505
1617055500000|2021-03-29 22:05:00|1816.01|1809.51|1814.29|1807.79|1816.1|1809.6|1813.05|1806.55|671
1617055800000|2021-03-29 22:10:00|1814.31|1807.81|1818.77|1812.27|1818.86|1812.36|1813.93|1807.43|542
1617056100000|2021-03-29 22:15:00|1818.82|1812.32|1814.69|1808.19|1818.96|1812.46|1814.27|1807.77|620
1617056400000|2021-03-29 22:20:00|1814.73|1808.23|1815.89|1809.39|1816.28|1809.78|1813.95|1807.45|570
1617056700000|2021-03-29 22:25:00|1815.9|1809.4|1814.79|1808.29|1815.95|1809.45|1814.07|1807.57|499
1617057000000|2021-03-29 22:30:00|1814.8|1808.3|1816.37|1809.87|1816.73|1810.23|1814.04|1807.54|516
1617057300000|2021-03-29 22:35:00|1816.43|1809.93|1813.72|1807.22|1816.64|1810.14|1813.72|1807.22|470
1617057600000|2021-03-29 22:40:00|1813.68|1807.18|1812.51|1806.01|1813.72|1807.22|1812.41|1805.91|542
1617057900000|2021-03-29 22:45:00|1812.56|1806.06|1817.52|1811.02|1817.56|1811.06|1812.56|1806.06|579
1617058200000|2021-03-29 22:50:00|1817.61|1811.11|1814.06|1807.56|1817.66|1811.16|1814.04|1807.54|569
1617058500000|2021-03-29 22:55:00|1814.07|1807.57|1816.49|1809.99|1817.66|1811.16|1814.06|1807.56|550
1617058800000|2021-03-29 23:00:00|1816.47|1809.97|1813.47|1806.97|1816.47|1809.97|1813.42|1806.92|544
1617059100000|2021-03-29 23:05:00|1813.43|1806.93|1813.11|1806.61|1814.91|1808.41|1812.92|1806.42|489
1617059400000|2021-03-29 23:10:00|1813.14|1806.64|1811.92|1805.42|1813.14|1806.64|1811.79|1805.29|517
1617059700000|2021-03-29 23:15:00|1811.93|1805.43|1810.03|1803.53|1811.97|1805.47|1804.58|1798.08|670
1617060000000|2021-03-29 23:20:00|1810.11|1803.61|1807.08|1800.58|1810.11|1803.61|1805.81|1799.31|600
1617060300000|2021-03-29 23:25:00|1807.09|1800.59|1805.83|1799.33|1807.22|1800.72|1803.05|1796.55|566
1617060600000|2021-03-29 23:30:00|1805.84|1799.34|1804.26|1797.76|1806.01|1799.51|1802.17|1795.67|590
1617060900000|2021-03-29 23:35:00|1804.5|1798|1809.47|1802.97|1810.09|1803.59|1803.51|1797.01|538
1617061200000|2021-03-29 23:40:00|1809.43|1802.93|1817.31|1810.81|1817.9|1811.4|1809.38|1802.88|587
1617061500000|2021-03-29 23:45:00|1817.3|1810.8|1825.57|1819.07|1826.02|1819.52|1815.05|1808.55|593
1617061800000|2021-03-29 23:50:00|1825.51|1819.01|1821.95|1815.45|1825.66|1819.16|1821.71|1815.21|506
1617062100000|2021-03-29 23:55:00|1821.94|1815.44|1819.55|1813.05|1822.04|1815.54|1819.41|1812.91|532
1617062400000|2021-03-30 00:00:00|1819.6|1813.1|1828.83|1822.33|1828.96|1822.46|1819.58|1813.08|626
1617062700000|2021-03-30 00:05:00|1829.01|1822.51|1819.74|1813.24|1829.82|1823.32|1819.74|1813.24|562
1617063000000|2021-03-30 00:10:00|1819.75|1813.25|1816.79|1810.29|1820.56|1814.06|1815.66|1809.16|634
1617063300000|2021-03-30 00:15:00|1816.78|1810.28|1815.41|1808.91|1816.84|1810.34|1813.36|1806.86|472
1617063600000|2021-03-30 00:20:00|1815.4|1808.9|1819.63|1813.13|1819.63|1813.13|1813.53|1807.03|552
1617063900000|2021-03-30 00:25:00|1819.58|1813.08|1816.99|1810.49|1822.2|1815.7|1815.91|1809.41|645
1617064200000|2021-03-30 00:30:00|1817.01|1810.51|1815.96|1809.46|1817.43|1810.93|1815.5|1809|535
1617064500000|2021-03-30 00:35:00|1816.01|1809.51|1817.04|1810.54|1818.94|1812.44|1815.95|1809.45|611
1617064800000|2021-03-30 00:40:00|1817.01|1810.51|1817.39|1810.89|1817.96|1811.46|1815.99|1809.49|470
1617065100000|2021-03-30 00:45:00|1817.42|1810.92|1815.7|1809.2|1817.42|1810.92|1815.18|1808.68|460
1617065400000|2021-03-30 00:50:00|1815.63|1809.13|1812.99|1806.49|1815.95|1809.45|1812.99|1806.49|463
1617065700000|2021-03-30 00:55:00|1813|1806.5|1812.53|1806.03|1814.15|1807.65|1812.17|1805.67|503
1617066000000|2021-03-30 01:00:00|1812.54|1806.04|1812.2|1805.7|1813.15|1806.65|1810.76|1804.26|527
1617066300000|2021-03-30 01:05:00|1812.21|1805.71|1810.16|1803.66|1812.21|1805.71|1809.74|1803.24|459
1617066600000|2021-03-30 01:10:00|1810.19|1803.69|1813.29|1806.79|1814.67|1808.17|1810.1|1803.6|410
1617066900000|2021-03-30 01:15:00|1813.3|1806.8|1809.19|1802.69|1813.32|1806.82|1809.16|1802.66|461
1617067200000|2021-03-30 01:20:00|1809.24|1802.74|1809.39|1802.89|1810.12|1803.62|1808.26|1801.76|449
1617067500000|2021-03-30 01:25:00|1809.4|1802.9|1807.75|1801.25|1810.13|1803.63|1806.4|1799.9|502
1617067800000|2021-03-30 01:30:00|1807.7|1801.2|1806.92|1800.42|1807.71|1801.21|1805.17|1798.67|549
1617068100000|2021-03-30 01:35:00|1806.93|1800.43|1805.81|1799.31|1806.93|1800.43|1804.61|1798.11|406
1617068400000|2021-03-30 01:40:00|1805.94|1799.44|1803.88|1797.38|1807.29|1800.79|1803.88|1797.38|473
1617068700000|2021-03-30 01:45:00|1803.86|1797.36|1810.85|1804.35|1810.88|1804.38|1802.49|1795.99|635
1617069000000|2021-03-30 01:50:00|1810.83|1804.33|1808.55|1802.05|1813.11|1806.61|1808.55|1802.05|505
1617069300000|2021-03-30 01:55:00|1808.35|1801.85|1809.85|1803.35|1810.37|1803.87|1807.38|1800.88|462
1617069600000|2021-03-30 02:00:00|1809.83|1803.33|1800.58|1794.08|1809.83|1803.33|1800.49|1793.99|554
1617069900000|2021-03-30 02:05:00|1800.62|1794.12|1799.37|1792.87|1803.88|1797.38|1797.03|1790.53|636
1617070200000|2021-03-30 02:10:00|1799.38|1792.88|1800.65|1794.15|1801.86|1795.36|1799.35|1792.85|534
1617070500000|2021-03-30 02:15:00|1800.66|1794.16|1799.14|1792.64|1800.66|1794.16|1793.76|1787.26|610
1617070800000|2021-03-30 02:20:00|1799.17|1792.67|1797.57|1791.07|1800.15|1793.65|1796.42|1789.92|546
1617071100000|2021-03-30 02:25:00|1797.52|1791.02|1798.74|1792.24|1799.75|1793.25|1796.32|1789.82|558
1617071400000|2021-03-30 02:30:00|1798.72|1792.22|1794.59|1788.09|1798.72|1792.22|1793.57|1787.07|613
1617071700000|2021-03-30 02:35:00|1794.48|1787.98|1794.15|1787.65|1795.53|1789.03|1789.76|1783.26|643
1617072000000|2021-03-30 02:40:00|1794.18|1787.68|1797.45|1790.95|1797.63|1791.13|1790.26|1783.76|590
1617072300000|2021-03-30 02:45:00|1797.49|1790.99|1793.61|1787.11|1797.49|1790.99|1793.34|1786.84|550
1617072600000|2021-03-30 02:50:00|1793.58|1787.08|1791.52|1785.02|1795.14|1788.64|1790.88|1784.38|582
1617072900000|2021-03-30 02:55:00|1791.49|1784.99|1796|1789.5|1796.25|1789.75|1791.09|1784.59|532
1617073200000|2021-03-30 03:00:00|1795.89|1789.39|1795.86|1789.36|1796.6|1790.1|1793.69|1787.19|468
1617073500000|2021-03-30 03:05:00|1795.84|1789.34|1801.08|1794.58|1801.41|1794.91|1795.83|1789.33|560
1617073800000|2021-03-30 03:10:00|1801.07|1794.57|1803.13|1796.63|1804.64|1798.14|1800.16|1793.66|408
1617074100000|2021-03-30 03:15:00|1803.1|1796.6|1797.15|1790.65|1804.25|1797.75|1796.83|1790.33|439
1617074400000|2021-03-30 03:20:00|1796.99|1790.49|1799.4|1792.9|1799.53|1793.03|1795.98|1789.48|459
1617074700000|2021-03-30 03:25:00|1799.42|1792.92|1799.57|1793.07|1799.58|1793.08|1797.52|1791.02|427
1617075000000|2021-03-30 03:30:00|1799.54|1793.04|1800.25|1793.75|1800.36|1793.86|1797.44|1790.94|415
1617075300000|2021-03-30 03:35:00|1800.37|1793.87|1799.81|1793.31|1803.8|1797.3|1799.8|1793.3|433
1617075600000|2021-03-30 03:40:00|1799.79|1793.29|1800.99|1794.49|1801.43|1794.93|1798.93|1792.43|532
1617075900000|2021-03-30 03:45:00|1800.98|1794.48|1801.15|1794.65|1802.81|1796.31|1800.1|1793.6|481
1617076200000|2021-03-30 03:50:00|1801.02|1794.52|1797.41|1790.91|1801.02|1794.52|1797.29|1790.79|457
1617076500000|2021-03-30 03:55:00|1797.43|1790.93|1798.49|1791.99|1799.2|1792.7|1797.2|1790.7|384
1617076800000|2021-03-30 04:00:00|1798.4|1791.9|1791.97|1785.47|1798.63|1792.13|1790.65|1784.15|536
1617077100000|2021-03-30 04:05:00|1791.96|1785.46|1799.06|1792.56|1799.06|1792.56|1791.95|1785.45|486
1617077400000|2021-03-30 04:10:00|1799.18|1792.68|1796.28|1789.78|1799.44|1792.94|1796.28|1789.78|465
1617077700000|2021-03-30 04:15:00|1796.25|1789.75|1796.08|1789.58|1796.4|1789.9|1792.16|1785.66|608
1617078000000|2021-03-30 04:20:00|1796.2|1789.7|1797.27|1790.77|1798.33|1791.83|1796.07|1789.57|534
1617078300000|2021-03-30 04:25:00|1797.29|1790.79|1803.45|1796.95|1803.51|1797.01|1797.24|1790.74|575
1617078600000|2021-03-30 04:30:00|1803.35|1796.85|1800.05|1793.55|1803.55|1797.05|1800.05|1793.55|467
1617078900000|2021-03-30 04:35:00|1800.1|1793.6|1805.19|1798.69|1805.19|1798.69|1799.76|1793.26|562
1617079200000|2021-03-30 04:40:00|1805.02|1798.52|1804.87|1798.37|1805.35|1798.85|1802.98|1796.48|513
1617079500000|2021-03-30 04:45:00|1804.88|1798.38|1815.37|1808.87|1815.37|1808.87|1803.58|1797.08|589
1617079800000|2021-03-30 04:50:00|1815.32|1808.82|1809.09|1802.59|1815.46|1808.96|1808.98|1802.48|566
1617080100000|2021-03-30 04:55:00|1809.22|1802.72|1806.25|1799.75|1810.42|1803.92|1806.16|1799.66|479
1617080400000|2021-03-30 05:00:00|1806.27|1799.77|1806.13|1799.63|1806.8|1800.3|1803.7|1797.2|424
1617080700000|2021-03-30 05:05:00|1806.15|1799.65|1803.32|1796.82|1807.08|1800.58|1803.06|1796.56|477
1617081000000|2021-03-30 05:10:00|1803.34|1796.84|1801.28|1794.78|1803.57|1797.07|1801.14|1794.64|472
1617081300000|2021-03-30 05:15:00|1801.14|1794.64|1801.63|1795.13|1804.24|1797.74|1800.77|1794.27|596
1617081600000|2021-03-30 05:20:00|1801.59|1795.09|1802.43|1795.93|1803.31|1796.81|1801.39|1794.89|359
1617081900000|2021-03-30 05:25:00|1802.41|1795.91|1804.67|1798.17|1804.73|1798.23|1802.21|1795.71|368
1617082200000|2021-03-30 05:30:00|1804.65|1798.15|1806.26|1799.76|1806.44|1799.94|1803.5|1797|430
1617082500000|2021-03-30 05:35:00|1806.41|1799.91|1810.44|1803.94|1810.93|1804.43|1806.41|1799.91|466
1617082800000|2021-03-30 05:40:00|1810.42|1803.92|1808.27|1801.77|1810.42|1803.92|1807.96|1801.46|471
1617083100000|2021-03-30 05:45:00|1808.23|1801.73|1806.37|1799.87|1808.23|1801.73|1805.75|1799.25|364
1617083400000|2021-03-30 05:50:00|1806.36|1799.86|1805.79|1799.29|1806.36|1799.86|1804.25|1797.75|363
1617083700000|2021-03-30 05:55:00|1805.77|1799.27|1810.45|1803.95|1810.45|1803.95|1805.77|1799.27|461
1617084000000|2021-03-30 06:00:00|1810.49|1803.99|1808.24|1801.74|1810.55|1804.05|1807.76|1801.26|375
1617084300000|2021-03-30 06:05:00|1808.23|1801.73|1808.73|1802.23|1808.9|1802.4|1806.11|1799.61|441
1617084600000|2021-03-30 06:10:00|1808.76|1802.26|1810.71|1804.21|1810.8|1804.3|1808.71|1802.21|353
1617084900000|2021-03-30 06:15:00|1810.73|1804.23|1814.34|1807.84|1815.09|1808.59|1809.94|1803.44|359
1617085200000|2021-03-30 06:20:00|1814.24|1807.74|1814.65|1808.15|1815.29|1808.79|1813.69|1807.19|384
1617085500000|2021-03-30 06:25:00|1814.63|1808.13|1815.67|1809.17|1817.7|1811.2|1814.58|1808.08|487
1617085800000|2021-03-30 06:30:00|1815.65|1809.15|1814.29|1807.79|1815.65|1809.15|1813.98|1807.48|258
1617086100000|2021-03-30 06:35:00|1814.32|1807.82|1814.28|1807.78|1814.98|1808.48|1813.57|1807.07|381
1617086400000|2021-03-30 06:40:00|1814.25|1807.75|1815.38|1808.88|1815.38|1808.88|1813.32|1806.82|246
1617086700000|2021-03-30 06:45:00|1815.25|1808.75|1823.99|1817.49|1826.12|1819.62|1814.97|1808.47|586
1617087000000|2021-03-30 06:50:00|1823.95|1817.45|1820.68|1814.18|1825.77|1819.27|1820.09|1813.59|642
1617087300000|2021-03-30 06:55:00|1820.66|1814.16|1819.71|1813.21|1822.53|1816.03|1818.79|1812.29|497
1617087600000|2021-03-30 07:00:00|1819.64|1813.14|1817.49|1810.99|1819.72|1813.22|1815.57|1809.07|483
1617087900000|2021-03-30 07:05:00|1817.48|1810.98|1820.71|1814.21|1821.21|1814.71|1817.38|1810.88|508
1617088200000|2021-03-30 07:10:00|1820.73|1814.23|1818.9|1812.4|1820.9|1814.4|1818.61|1812.11|461
1617088500000|2021-03-30 07:15:00|1818.89|1812.39|1819.97|1813.47|1820.62|1814.12|1817.62|1811.12|462
1617088800000|2021-03-30 07:20:00|1820.01|1813.51|1823.41|1816.91|1827.08|1820.58|1820.01|1813.51|557
1617089100000|2021-03-30 07:25:00|1823.4|1816.9|1822.6|1816.1|1825.21|1818.71|1822.44|1815.94|495
1617089400000|2021-03-30 07:30:00|1822.52|1816.02|1821.87|1815.37|1823.11|1816.61|1821.78|1815.28|438
1617089700000|2021-03-30 07:35:00|1821.84|1815.34|1822.54|1816.04|1822.7|1816.2|1820.36|1813.86|420
1617090000000|2021-03-30 07:40:00|1822.55|1816.05|1823.87|1817.37|1825.55|1819.05|1822.04|1815.54|546
1617090300000|2021-03-30 07:45:00|1823.88|1817.38|1819.65|1813.15|1823.91|1817.41|1819.6|1813.1|610
1617090600000|2021-03-30 07:50:00|1819.69|1813.19|1820.06|1813.56|1821.14|1814.64|1819.52|1813.02|435
1617090900000|2021-03-30 07:55:00|1820.04|1813.54|1821.23|1814.73|1822.22|1815.72|1820.02|1813.52|522
1617091200000|2021-03-30 08:00:00|1821.18|1814.68|1823.04|1816.54|1824.97|1818.47|1820.99|1814.49|617
1617091500000|2021-03-30 08:05:00|1823.01|1816.51|1816.82|1810.32|1823.18|1816.68|1816.78|1810.28|506
1617091800000|2021-03-30 08:10:00|1816.93|1810.43|1818.83|1812.33|1820.13|1813.63|1816.9|1810.4|509
1617092100000|2021-03-30 08:15:00|1818.85|1812.35|1814.44|1807.94|1818.85|1812.35|1812.6|1806.1|660
1617092400000|2021-03-30 08:20:00|1814.5|1808|1812.56|1806.06|1814.5|1808|1808.99|1802.49|678
1617092700000|2021-03-30 08:25:00|1812.68|1806.18|1813.97|1807.47|1814.27|1807.77|1811.34|1804.84|527
1617093000000|2021-03-30 08:30:00|1814.11|1807.61|1813.98|1807.48|1814.82|1808.32|1812.42|1805.92|555
1617093300000|2021-03-30 08:35:00|1814.06|1807.56|1816.35|1809.85|1816.51|1810.01|1813.67|1807.17|377
1617093600000|2021-03-30 08:40:00|1816.4|1809.9|1818.04|1811.54|1818.36|1811.86|1815.68|1809.18|513
1617093900000|2021-03-30 08:45:00|1818.56|1812.06|1820.97|1814.47|1821.03|1814.53|1817.92|1811.42|489
1617094200000|2021-03-30 08:50:00|1820.96|1814.46|1817.38|1810.88|1820.96|1814.46|1817.04|1810.54|416
1617094500000|2021-03-30 08:55:00|1817.33|1810.83|1817.82|1811.32|1817.82|1811.32|1815.57|1809.07|404
1617094800000|2021-03-30 09:00:00|1817.71|1811.21|1815.47|1808.97|1817.71|1811.21|1814.41|1807.91|524
1617095100000|2021-03-30 09:05:00|1815.46|1808.96|1821.98|1815.48|1822.37|1815.87|1815.43|1808.93|562
1617095400000|2021-03-30 09:10:00|1821.99|1815.49|1819.63|1813.13|1822.01|1815.51|1818.87|1812.37|494
1617095700000|2021-03-30 09:15:00|1819.68|1813.18|1821.98|1815.48|1823.09|1816.59|1818.83|1812.33|446
1617096000000|2021-03-30 09:20:00|1821.97|1815.47|1817.6|1811.1|1821.97|1815.47|1817.59|1811.09|389
1617096300000|2021-03-30 09:25:00|1817.67|1811.17|1820.04|1813.54|1822.32|1815.82|1816.77|1810.27|629
1617096600000|2021-03-30 09:30:00|1820.05|1813.55|1826.08|1819.58|1826.86|1820.36|1818.66|1812.16|602
1617096900000|2021-03-30 09:35:00|1825.71|1819.21|1828.37|1821.87|1831.12|1824.62|1825.64|1819.14|615
1617097200000|2021-03-30 09:40:00|1828.41|1821.91|1833.29|1826.79|1833.69|1827.19|1828.41|1821.91|681
1617097500000|2021-03-30 09:45:00|1833.28|1826.78|1831.93|1825.43|1833.77|1827.27|1829.89|1823.39|565
1617097800000|2021-03-30 09:50:00|1831.96|1825.46|1835.83|1829.33|1836.77|1830.27|1831.88|1825.38|677
1617098100000|2021-03-30 09:55:00|1835.85|1829.35|1836.63|1830.13|1838.55|1832.05|1834.08|1827.58|673
1617098400000|2021-03-30 10:00:00|1836.67|1830.17|1845.82|1839.32|1846.86|1840.36|1836.67|1830.17|643
1617098700000|2021-03-30 10:05:00|1845.83|1839.33|1842.28|1835.78|1847.95|1841.45|1841.21|1834.71|655
1617099000000|2021-03-30 10:10:00|1842.25|1835.75|1844.26|1837.76|1844.54|1838.04|1841.08|1834.58|546
1617099300000|2021-03-30 10:15:00|1844.18|1837.68|1842.9|1836.4|1846.55|1840.05|1842.05|1835.55|712
1617099600000|2021-03-30 10:20:00|1842.89|1836.39|1840.59|1834.09|1842.89|1836.39|1839.13|1832.63|538
1617099900000|2021-03-30 10:25:00|1840.61|1834.11|1839.79|1833.29|1841.18|1834.68|1837.64|1831.14|623
1617100200000|2021-03-30 10:30:00|1839.73|1833.23|1838.02|1831.52|1840.55|1834.05|1837.96|1831.46|603
1617100500000|2021-03-30 10:35:00|1838.03|1831.53|1836.7|1830.2|1838.18|1831.68|1834.63|1828.13|464
1617100800000|2021-03-30 10:40:00|1836.68|1830.18|1827.78|1821.28|1836.68|1830.18|1826.03|1819.53|590
1617101100000|2021-03-30 10:45:00|1827.81|1821.31|1833.07|1826.57|1834.75|1828.25|1827.81|1821.31|605
1617101400000|2021-03-30 10:50:00|1833.11|1826.61|1834.91|1828.41|1835.13|1828.63|1832.81|1826.31|512
1617101700000|2021-03-30 10:55:00|1834.99|1828.49|1839.5|1833|1839.61|1833.11|1834.91|1828.41|596
1617102000000|2021-03-30 11:00:00|1839.57|1833.07|1841.92|1835.42|1842.12|1835.62|1839.5|1833|524
1617102300000|2021-03-30 11:05:00|1841.93|1835.43|1844.34|1837.84|1844.34|1837.84|1839.9|1833.4|561
1617102600000|2021-03-30 11:10:00|1844.36|1837.86|1842.95|1836.45|1844.38|1837.88|1840.98|1834.48|641
1617102900000|2021-03-30 11:15:00|1842.92|1836.42|1843.67|1837.17|1844.51|1838.01|1842.4|1835.9|585
1617103200000|2021-03-30 11:20:00|1843.61|1837.11|1840.78|1834.28|1843.95|1837.45|1840.21|1833.71|523
1617103500000|2021-03-30 11:25:00|1840.77|1834.27|1842.7|1836.2|1843.05|1836.55|1840.37|1833.87|490
1617103800000|2021-03-30 11:30:00|1842.68|1836.18|1841.68|1835.18|1845.45|1838.95|1841.43|1834.93|528
1617104100000|2021-03-30 11:35:00|1841.67|1835.17|1846|1839.5|1846.17|1839.67|1841.49|1834.99|583
1617104400000|2021-03-30 11:40:00|1846.01|1839.51|1848.81|1842.31|1849.07|1842.57|1845.63|1839.13|522
1617104700000|2021-03-30 11:45:00|1848.86|1842.36|1846.37|1839.87|1849.45|1842.95|1843.9|1837.4|600
1617105000000|2021-03-30 11:50:00|1846.35|1839.85|1852.71|1846.21|1852.9|1846.4|1846.12|1839.62|592
1617105300000|2021-03-30 11:55:00|1852.63|1846.13|1853.5|1847|1854.03|1847.53|1850.92|1844.42|611
1617105600000|2021-03-30 12:00:00|1853.51|1847.01|1849.8|1843.3|1853.71|1847.21|1847.73|1841.23|635
1617105900000|2021-03-30 12:05:00|1849.87|1843.37|1849.5|1843|1853.15|1846.65|1849.44|1842.94|552
1617106200000|2021-03-30 12:10:00|1849.49|1842.99|1848.11|1841.61|1850.44|1843.94|1847.09|1840.59|477
1617106500000|2021-03-30 12:15:00|1848.13|1841.63|1843.77|1837.27|1848.47|1841.97|1842.97|1836.47|489
1617106800000|2021-03-30 12:20:00|1843.71|1837.21|1846.12|1839.62|1847.46|1840.96|1843.58|1837.08|419
1617107100000|2021-03-30 12:25:00|1846.08|1839.58|1843.45|1836.95|1846.5|1840|1843.27|1836.77|353
1617107400000|2021-03-30 12:30:00|1843.51|1837.01|1845.95|1839.45|1847.32|1840.82|1843.47|1836.97|576
1617107700000|2021-03-30 12:35:00|1845.97|1839.47|1842.65|1836.15|1845.97|1839.47|1839.65|1833.15|515
1617108000000|2021-03-30 12:40:00|1842.6|1836.1|1845.18|1838.68|1846.86|1840.36|1842.38|1835.88|466
1617108300000|2021-03-30 12:45:00|1845.21|1838.71|1844.98|1838.48|1846.07|1839.57|1844.16|1837.66|357
1617108600000|2021-03-30 12:50:00|1844.94|1838.44|1844.57|1838.07|1844.98|1838.48|1841.95|1835.45|502
1617108900000|2021-03-30 12:55:00|1844.58|1838.08|1844.71|1838.21|1845.25|1838.75|1843.59|1837.09|382
1617109200000|2021-03-30 13:00:00|1844.72|1838.22|1846.72|1840.22|1849|1842.5|1844.67|1838.17|583
1617109500000|2021-03-30 13:05:00|1846.74|1840.24|1841.31|1834.81|1846.96|1840.46|1841.3|1834.8|646
1617109800000|2021-03-30 13:10:00|1841.33|1834.83|1837.16|1830.66|1843.08|1836.58|1837.14|1830.64|633
1617110100000|2021-03-30 13:15:00|1837.2|1830.7|1841.28|1834.78|1841.42|1834.92|1836.1|1829.6|609
1617110400000|2021-03-30 13:20:00|1841.24|1834.74|1844.08|1837.58|1845.59|1839.09|1841.24|1834.74|547
1617110700000|2021-03-30 13:25:00|1844.15|1837.65|1845.97|1839.47|1846.18|1839.68|1843.48|1836.98|490
1617111000000|2021-03-30 13:30:00|1845.98|1839.48|1839.7|1833.2|1846|1839.5|1839.68|1833.18|530
1617111300000|2021-03-30 13:35:00|1839.59|1833.09|1841.52|1835.02|1842.9|1836.4|1839.59|1833.09|659
1617111600000|2021-03-30 13:40:00|1841.5|1835|1842.27|1835.77|1843.83|1837.33|1840.69|1834.19|563
1617111900000|2021-03-30 13:45:00|1842.26|1835.76|1837.74|1831.24|1842.4|1835.9|1837.59|1831.09|625
1617112200000|2021-03-30 13:50:00|1837.84|1831.34|1836.34|1829.84|1838.91|1832.41|1836.11|1829.61|568
1617112500000|2021-03-30 13:55:00|1836.43|1829.93|1836.5|1830|1836.79|1830.29|1835.1|1828.6|494
1617112800000|2021-03-30 14:00:00|1836.46|1829.96|1834.48|1827.98|1838.31|1831.81|1833.24|1826.74|589
1617113100000|2021-03-30 14:05:00|1834.49|1827.99|1831.96|1825.46|1834.53|1828.03|1831.96|1825.46|697
1617113400000|2021-03-30 14:10:00|1831.99|1825.49|1834.03|1827.53|1834.84|1828.34|1830.01|1823.51|761
1617113700000|2021-03-30 14:15:00|1833.96|1827.46|1834.68|1828.18|1837.58|1831.08|1833.94|1827.44|810
1617114000000|2021-03-30 14:20:00|1834.69|1828.19|1834.37|1827.87|1835.14|1828.64|1831.77|1825.27|885
1617114300000|2021-03-30 14:25:00|1834.36|1827.86|1837.57|1831.07|1839.01|1832.51|1832.94|1826.44|770
1617114600000|2021-03-30 14:30:00|1837.47|1830.97|1839.11|1832.61|1840.14|1833.64|1836.29|1829.79|780
1617114900000|2021-03-30 14:35:00|1839.15|1832.65|1839.41|1832.91|1840.12|1833.62|1838.63|1832.13|587
1617115200000|2021-03-30 14:40:00|1839.4|1832.9|1844.34|1837.84|1844.91|1838.41|1839.26|1832.76|628
1617115500000|2021-03-30 14:45:00|1844.35|1837.85|1840.47|1833.97|1845.37|1838.87|1840.44|1833.94|659
1617115800000|2021-03-30 14:50:00|1840.45|1833.95|1840.81|1834.31|1841.12|1834.62|1839.55|1833.05|506
1617116100000|2021-03-30 14:55:00|1840.79|1834.29|1840.29|1833.79|1840.84|1834.34|1839.79|1833.29|553
1617116400000|2021-03-30 15:00:00|1840.28|1833.78|1840.73|1834.23|1842.47|1835.97|1838.65|1832.15|648
1617116700000|2021-03-30 15:05:00|1840.74|1834.24|1843.34|1836.84|1843.7|1837.2|1840.41|1833.91|569
1617117000000|2021-03-30 15:10:00|1843.44|1836.94|1842.49|1835.99|1843.84|1837.34|1842.05|1835.55|628
1617117300000|2021-03-30 15:15:00|1842.47|1835.97|1843.86|1837.36|1844.12|1837.62|1842.1|1835.6|533
1617117600000|2021-03-30 15:20:00|1843.87|1837.37|1834.96|1828.46|1843.94|1837.44|1834.94|1828.44|579
1617117900000|2021-03-30 15:25:00|1834.92|1828.42|1834.62|1828.12|1837.17|1830.67|1832.93|1826.43|501
1617118200000|2021-03-30 15:30:00|1834.63|1828.13|1834.96|1828.46|1836.59|1830.09|1834.46|1827.96|668
1617118500000|2021-03-30 15:35:00|1834.94|1828.44|1833.38|1826.88|1835.14|1828.64|1833.26|1826.76|631
1617118800000|2021-03-30 15:40:00|1833.37|1826.87|1835.81|1829.31|1836.7|1830.2|1833.37|1826.87|591
1617119100000|2021-03-30 15:45:00|1835.93|1829.43|1833.84|1827.34|1835.93|1829.43|1832.68|1826.18|589
1617119400000|2021-03-30 15:50:00|1833.93|1827.43|1833.15|1826.65|1834.11|1827.61|1832.11|1825.61|634
1617119700000|2021-03-30 15:55:00|1833.14|1826.64|1834.19|1827.69|1835.14|1828.64|1831.67|1825.17|504
1617120000000|2021-03-30 16:00:00|1834.16|1827.66|1832.47|1825.97|1839|1832.5|1831.79|1825.29|769
1617120300000|2021-03-30 16:05:00|1832.46|1825.96|1836.17|1829.67|1836.31|1829.81|1832.17|1825.67|614
1617120600000|2021-03-30 16:10:00|1836.06|1829.56|1837.32|1830.82|1837.94|1831.44|1834.69|1828.19|645
1617120900000|2021-03-30 16:15:00|1837.29|1830.79|1837.03|1830.53|1838.08|1831.58|1835.55|1829.05|624
1617121200000|2021-03-30 16:20:00|1837.05|1830.55|1836.23|1829.73|1837.25|1830.75|1836.05|1829.55|476
1617121500000|2021-03-30 16:25:00|1836.24|1829.74|1838.35|1831.85|1838.43|1831.93|1835.98|1829.48|490
1617121800000|2021-03-30 16:30:00|1838.36|1831.86|1837.92|1831.42|1839.69|1833.19|1837.78|1831.28|491
1617122100000|2021-03-30 16:35:00|1837.84|1831.34|1836.67|1830.17|1838.47|1831.97|1836.47|1829.97|637
1617122400000|2021-03-30 16:40:00|1836.66|1830.16|1835.35|1828.85|1836.73|1830.23|1833.64|1827.14|633
1617122700000|2021-03-30 16:45:00|1835.32|1828.82|1837.34|1830.84|1837.79|1831.29|1834.96|1828.46|596
1617123000000|2021-03-30 16:50:00|1837.3|1830.8|1834.97|1828.47|1837.3|1830.8|1834.96|1828.46|523
1617123300000|2021-03-30 16:55:00|1835.03|1828.53|1834.01|1827.51|1835.41|1828.91|1832.3|1825.8|683
1617123600000|2021-03-30 17:00:00|1834.09|1827.59|1835.76|1829.26|1836.51|1830.01|1834.04|1827.54|646
1617123900000|2021-03-30 17:05:00|1835.78|1829.28|1835.94|1829.44|1836.83|1830.33|1835.35|1828.85|395
1617124200000|2021-03-30 17:10:00|1835.93|1829.43|1836.67|1830.17|1838.16|1831.66|1835.79|1829.29|540
1617124500000|2021-03-30 17:15:00|1836.66|1830.16|1839.07|1832.57|1839.42|1832.92|1836.53|1830.03|505
1617124800000|2021-03-30 17:20:00|1839.09|1832.59|1838.03|1831.53|1840.08|1833.58|1837.24|1830.74|571
1617125100000|2021-03-30 17:25:00|1838.07|1831.57|1835.64|1829.14|1838.31|1831.81|1835.62|1829.12|378
1617125400000|2021-03-30 17:30:00|1835.62|1829.12|1838.34|1831.84|1838.34|1831.84|1835.29|1828.79|353
1617125700000|2021-03-30 17:35:00|1838.32|1831.82|1838.34|1831.84|1838.61|1832.11|1838.08|1831.58|405
1617126000000|2021-03-30 17:40:00|1838.35|1831.85|1838.35|1831.85|1839.05|1832.55|1838.21|1831.71|371
1617126300000|2021-03-30 17:45:00|1838.37|1831.87|1839.04|1832.54|1839.71|1833.21|1838.37|1831.87|332
1617126600000|2021-03-30 17:50:00|1839.06|1832.56|1839.33|1832.83|1839.89|1833.39|1838.95|1832.45|348
1617126900000|2021-03-30 17:55:00|1839.34|1832.84|1838.79|1832.29|1839.46|1832.96|1837.34|1830.84|442
1617127200000|2021-03-30 18:00:00|1838.82|1832.32|1844.77|1838.27|1844.98|1838.48|1838.69|1832.19|471
1617127500000|2021-03-30 18:05:00|1844.73|1838.23|1848.63|1842.13|1848.77|1842.27|1844.73|1838.23|671
1617127800000|2021-03-30 18:10:00|1848.62|1842.12|1849.49|1842.99|1849.83|1843.33|1846.75|1840.25|805
1617128100000|2021-03-30 18:15:00|1849.51|1843.01|1848.35|1841.85|1849.55|1843.05|1847.8|1841.3|704
1617128400000|2021-03-30 18:20:00|1848.33|1841.83|1847.76|1841.26|1849.11|1842.61|1847.73|1841.23|391
1617128700000|2021-03-30 18:25:00|1847.77|1841.27|1846.07|1839.57|1847.87|1841.37|1844.6|1838.1|634
1617129000000|2021-03-30 18:30:00|1846.05|1839.55|1843.33|1836.83|1846.17|1839.67|1841.33|1834.83|725
1617129300000|2021-03-30 18:35:00|1843.37|1836.87|1844.59|1838.09|1845.33|1838.83|1842.67|1836.17|661
1617129600000|2021-03-30 18:40:00|1844.55|1838.05|1845.07|1838.57|1845.35|1838.85|1843.54|1837.04|619
1617129900000|2021-03-30 18:45:00|1845.06|1838.56|1847|1840.5|1847.44|1840.94|1844.93|1838.43|663
1617130200000|2021-03-30 18:50:00|1846.99|1840.49|1845.22|1838.72|1847.13|1840.63|1844.93|1838.43|606
1617130500000|2021-03-30 18:55:00|1845.21|1838.71|1846.24|1839.74|1846.4|1839.9|1844.93|1838.43|630
1617130800000|2021-03-30 19:00:00|1846.25|1839.75|1845.85|1839.35|1846.34|1839.84|1844.16|1837.66|533
1617131100000|2021-03-30 19:05:00|1845.86|1839.36|1845.08|1838.58|1845.96|1839.46|1843.49|1836.99|392
1617131400000|2021-03-30 19:10:00|1845.1|1838.6|1844.13|1837.63|1845.34|1838.84|1843.57|1837.07|537
1617131700000|2021-03-30 19:15:00|1844.09|1837.59|1844.74|1838.24|1845.99|1839.49|1844.09|1837.59|469
1617132000000|2021-03-30 19:20:00|1844.76|1838.26|1845.62|1839.12|1845.91|1839.41|1844.76|1838.26|445
1617132300000|2021-03-30 19:25:00|1845.64|1839.14|1847.59|1841.09|1847.67|1841.17|1845.3|1838.8|381
1617132600000|2021-03-30 19:30:00|1847.61|1841.11|1851.97|1845.47|1853.7|1847.2|1847.48|1840.98|501
1617132900000|2021-03-30 19:35:00|1851.96|1845.46|1855.67|1849.17|1855.9|1849.4|1851.96|1845.46|477
1617133200000|2021-03-30 19:40:00|1855.66|1849.16|1854|1847.5|1858.72|1852.22|1853.59|1847.09|600
1617133500000|2021-03-30 19:45:00|1853.99|1847.49|1855.8|1849.3|1857.94|1851.44|1853.99|1847.49|782
1617133800000|2021-03-30 19:50:00|1855.78|1849.28|1858.54|1852.04|1859.06|1852.56|1854.87|1848.37|634
1617134100000|2021-03-30 19:55:00|1858.51|1852.01|1862.17|1855.67|1862.18|1855.68|1856.9|1850.4|500
1617134400000|2021-03-30 20:00:00|1862.16|1855.66|1856.34|1849.84|1862.76|1856.26|1854.89|1848.39|700
1617134700000|2021-03-30 20:05:00|1856.33|1849.83|1848.85|1842.35|1856.38|1849.88|1848.21|1841.71|790
1617135000000|2021-03-30 20:10:00|1848.9|1842.4|1843.91|1837.41|1848.91|1842.41|1843.63|1837.13|883
1617135300000|2021-03-30 20:15:00|1843.94|1837.44|1850.65|1844.15|1850.68|1844.18|1843.94|1837.44|774
1617135600000|2021-03-30 20:20:00|1850.68|1844.18|1842.97|1836.47|1850.68|1844.18|1842.08|1835.58|779
1617135900000|2021-03-30 20:25:00|1842.95|1836.45|1841.23|1834.73|1844.1|1837.6|1838.25|1831.75|850
1617136200000|2021-03-30 20:30:00|1841.25|1834.75|1840.34|1833.84|1843.54|1837.04|1837.71|1831.21|826
1617136500000|2021-03-30 20:35:00|1840.29|1833.79|1843.76|1837.26|1844.1|1837.6|1839.74|1833.24|703
1617136800000|2021-03-30 20:40:00|1843.81|1837.31|1845.69|1839.19|1846.14|1839.64|1843.2|1836.7|721
1617137100000|2021-03-30 20:45:00|1845.72|1839.22|1846.84|1840.34|1847.29|1840.79|1845.72|1839.22|623
1617137400000|2021-03-30 20:50:00|1846.9|1840.4|1846.42|1839.92|1847.2|1840.7|1845.53|1839.03|677
1617137700000|2021-03-30 20:55:00|1846.4|1839.9|1844.08|1837.58|1846.62|1840.12|1842.97|1836.47|626
1617138000000|2021-03-30 21:00:00|1844.07|1837.57|1846.41|1839.91|1846.41|1839.91|1843.22|1836.72|414
1617138300000|2021-03-30 21:05:00|1846.62|1840.12|1847.1|1840.6|1847.52|1841.02|1845.51|1839.01|395
1617138600000|2021-03-30 21:10:00|1847.13|1840.63|1847.67|1841.17|1848.13|1841.63|1845.96|1839.46|383
1617138900000|2021-03-30 21:15:00|1847.66|1841.16|1847.51|1841.01|1847.91|1841.41|1847.42|1840.92|276
1617139200000|2021-03-30 21:20:00|1847.3|1840.8|1845.16|1838.66|1847.62|1841.12|1845.1|1838.6|365
1617139500000|2021-03-30 21:25:00|1845.15|1838.65|1848.74|1842.24|1848.74|1842.24|1843.6|1837.1|435
1617139800000|2021-03-30 21:30:00|1848.73|1842.23|1848.5|1842|1849.33|1842.83|1848.27|1841.77|461
1617140100000|2021-03-30 21:35:00|1848.51|1842.01|1846.79|1840.29|1849.55|1843.05|1846.76|1840.26|439
1617140400000|2021-03-30 21:40:00|1846.78|1840.28|1845.6|1839.1|1846.9|1840.4|1845.46|1838.96|406
1617140700000|2021-03-30 21:45:00|1845.59|1839.09|1844.14|1837.64|1845.59|1839.09|1843.07|1836.57|432
1617141000000|2021-03-30 21:50:00|1844.16|1837.66|1849.43|1842.93|1849.61|1843.11|1844.09|1837.59|667
1617141300000|2021-03-30 21:55:00|1849.58|1843.08|1848.77|1842.27|1849.58|1843.08|1847.01|1840.51|677
1617141600000|2021-03-30 22:00:00|1848.71|1842.21|1847.5|1841|1849.31|1842.81|1847.42|1840.92|613
1617141900000|2021-03-30 22:05:00|1847.51|1841.01|1849.95|1843.45|1850.41|1843.91|1844.34|1837.84|753
1617142200000|2021-03-30 22:10:00|1849.97|1843.47|1852.69|1846.19|1853.13|1846.63|1849.43|1842.93|836
1617142500000|2021-03-30 22:15:00|1852.67|1846.17|1850.73|1844.23|1852.74|1846.24|1850.01|1843.51|734
1617142800000|2021-03-30 22:20:00|1850.85|1844.35|1849.44|1842.94|1851.75|1845.25|1849.31|1842.81|723
1617143100000|2021-03-30 22:25:00|1849.51|1843.01|1847.56|1841.06|1849.79|1843.29|1846.89|1840.39|626
1617143400000|2021-03-30 22:30:00|1847.55|1841.05|1846.45|1839.95|1848.24|1841.74|1845.41|1838.91|790
1617143700000|2021-03-30 22:35:00|1846.44|1839.94|1846.46|1839.96|1847.15|1840.65|1844.41|1837.91|626
1617144000000|2021-03-30 22:40:00|1846.53|1840.03|1845.28|1838.78|1846.62|1840.12|1844.36|1837.86|736
1617144300000|2021-03-30 22:45:00|1845.29|1838.79|1843.07|1836.57|1847.09|1840.59|1842.81|1836.31|603
1617144600000|2021-03-30 22:50:00|1843.06|1836.56|1842.5|1836|1843.5|1837|1841.59|1835.09|645
1617144900000|2021-03-30 22:55:00|1842.55|1836.05|1843.34|1836.84|1844.31|1837.81|1842.55|1836.05|721
1617145200000|2021-03-30 23:00:00|1843.33|1836.83|1842.72|1836.22|1843.33|1836.83|1841.33|1834.83|593
1617145500000|2021-03-30 23:05:00|1842.73|1836.23|1845.45|1838.95|1845.95|1839.45|1841.87|1835.37|700
1617145800000|2021-03-30 23:10:00|1845.41|1838.91|1846.91|1840.41|1846.93|1840.43|1845.41|1838.91|489
1617146100000|2021-03-30 23:15:00|1846.92|1840.42|1843.75|1837.25|1846.93|1840.43|1843.7|1837.2|654
1617146400000|2021-03-30 23:20:00|1843.82|1837.32|1843.97|1837.47|1845.48|1838.98|1843.27|1836.77|628
1617146700000|2021-03-30 23:25:00|1843.96|1837.46|1847.3|1840.8|1847.69|1841.19|1843.89|1837.39|579
1617147000000|2021-03-30 23:30:00|1847.35|1840.85|1846.56|1840.06|1847.73|1841.23|1845.81|1839.31|417
1617147300000|2021-03-30 23:35:00|1846.64|1840.14|1841.24|1834.74|1846.66|1840.16|1841.23|1834.73|549
1617147600000|2021-03-30 23:40:00|1841.37|1834.87|1841.48|1834.98|1842.25|1835.75|1841.32|1834.82|478
1617147900000|2021-03-30 23:45:00|1841.51|1835.01|1843.17|1836.67|1843.89|1837.39|1841.38|1834.88|544
1617148200000|2021-03-30 23:50:00|1843.19|1836.69|1845.11|1838.61|1845.94|1839.44|1843.03|1836.53|562
1617148500000|2021-03-30 23:55:00|1845.13|1838.63|1844.58|1838.08|1845.3|1838.8|1844.32|1837.82|449
1617148800000|2021-03-31 00:00:00|1844.59|1838.09|1848.47|1841.97|1848.56|1842.06|1844.59|1838.09|648
1617149100000|2021-03-31 00:05:00|1848.48|1841.98|1849.88|1843.38|1850.61|1844.11|1847.24|1840.74|601
1617149400000|2021-03-31 00:10:00|1849.84|1843.34|1852.67|1846.17|1853.07|1846.57|1848.54|1842.04|647
1617149700000|2021-03-31 00:15:00|1852.64|1846.14|1851.46|1844.96|1852.84|1846.34|1851.14|1844.64|465
1617150000000|2021-03-31 00:20:00|1851.5|1845|1849.59|1843.09|1852.35|1845.85|1849.59|1843.09|404
1617150300000|2021-03-31 00:25:00|1849.58|1843.08|1845.16|1838.66|1849.98|1843.48|1843.54|1837.04|747
1617150600000|2021-03-31 00:30:00|1845.17|1838.67|1851.11|1844.61|1851.45|1844.95|1844.95|1838.45|612
1617150900000|2021-03-31 00:35:00|1851.06|1844.56|1852.93|1846.43|1856.09|1849.59|1851.02|1844.52|684
1617151200000|2021-03-31 00:40:00|1852.97|1846.47|1857.49|1850.99|1857.57|1851.07|1851.39|1844.89|724
1617151500000|2021-03-31 00:45:00|1857.47|1850.97|1859.44|1852.94|1860.16|1853.66|1856.72|1850.22|609
1617151800000|2021-03-31 00:50:00|1859.59|1853.09|1859.67|1853.17|1860.87|1854.37|1858.6|1852.1|751
1617152100000|2021-03-31 00:55:00|1859.65|1853.15|1862.14|1855.64|1862.34|1855.84|1859.15|1852.65|589
1617152400000|2021-03-31 01:00:00|1862.16|1855.66|1860.27|1853.77|1866.86|1860.36|1860.25|1853.75|773
1617152700000|2021-03-31 01:05:00|1860.29|1853.79|1860.33|1853.83|1861.6|1855.1|1859.66|1853.16|647
1617153000000|2021-03-31 01:10:00|1860.32|1853.82|1858.43|1851.93|1860.32|1853.82|1858.26|1851.76|631
1617153300000|2021-03-31 01:15:00|1858.35|1851.85|1856.15|1849.65|1858.83|1852.33|1855.86|1849.36|614
1617153600000|2021-03-31 01:20:00|1856.16|1849.66|1855.73|1849.23|1856.3|1849.8|1853.62|1847.12|726
1617153900000|2021-03-31 01:25:00|1855.69|1849.19|1855.37|1848.87|1856.51|1850.01|1854.89|1848.39|589
1617154200000|2021-03-31 01:30:00|1855.48|1848.98|1854.01|1847.51|1857.12|1850.62|1854.01|1847.51|650
1617154500000|2021-03-31 01:35:00|1854.06|1847.56|1852.12|1845.62|1854.61|1848.11|1852.12|1845.62|585
1617154800000|2021-03-31 01:40:00|1852.11|1845.61|1851.93|1845.43|1853.67|1847.17|1850.88|1844.38|713
1617155100000|2021-03-31 01:45:00|1851.97|1845.47|1853.04|1846.54|1853.32|1846.82|1848.9|1842.4|726
1617155400000|2021-03-31 01:50:00|1853.13|1846.63|1853.57|1847.07|1854.82|1848.32|1852.45|1845.95|846
1617155700000|2021-03-31 01:55:00|1853.55|1847.05|1851.93|1845.43|1853.74|1847.24|1851.78|1845.28|641
1617156000000|2021-03-31 02:00:00|1851.97|1845.47|1846.42|1839.92|1852.09|1845.59|1845.53|1839.03|846
1617156300000|2021-03-31 02:05:00|1846.44|1839.94|1844.19|1837.69|1846.59|1840.09|1844.07|1837.57|838
1617156600000|2021-03-31 02:10:00|1844.17|1837.67|1846.39|1839.89|1846.4|1839.9|1844.03|1837.53|816
1617156900000|2021-03-31 02:15:00|1846.43|1839.93|1846.51|1840.01|1848.1|1841.6|1846.1|1839.6|831
1617157200000|2021-03-31 02:20:00|1846.53|1840.03|1849.25|1842.75|1849.88|1843.38|1846.16|1839.66|774
1617157500000|2021-03-31 02:25:00|1849.3|1842.8|1848.05|1841.55|1849.49|1842.99|1846.24|1839.74|742
1617157800000|2021-03-31 02:30:00|1848.03|1841.53|1847.23|1840.73|1849.42|1842.92|1846.38|1839.88|820
1617158100000|2021-03-31 02:35:00|1847.24|1840.74|1846.7|1840.2|1849.93|1843.43|1845.42|1838.92|668
1617158400000|2021-03-31 02:40:00|1846.73|1840.23|1847.8|1841.3|1849.65|1843.15|1846.73|1840.23|643
1617158700000|2021-03-31 02:45:00|1847.81|1841.31|1845.68|1839.18|1848.03|1841.53|1845.1|1838.6|495
1617159000000|2021-03-31 02:50:00|1845.67|1839.17|1844.17|1837.67|1846.91|1840.41|1843.55|1837.05|694
1617159300000|2021-03-31 02:55:00|1844.15|1837.65|1843.45|1836.95|1844.17|1837.67|1842.69|1836.19|563
1617159600000|2021-03-31 03:00:00|1843.46|1836.96|1835.51|1829.01|1843.46|1836.96|1833.87|1827.37|786
1617159900000|2021-03-31 03:05:00|1835.52|1829.02|1840.71|1834.21|1840.78|1834.28|1835.17|1828.67|841
1617160200000|2021-03-31 03:10:00|1840.73|1834.23|1840.34|1833.84|1841.79|1835.29|1839.43|1832.93|733
1617160500000|2021-03-31 03:15:00|1840.35|1833.85|1839.92|1833.42|1841.39|1834.89|1837.2|1830.7|744
1617160800000|2021-03-31 03:20:00|1839.93|1833.43|1841.32|1834.82|1842.08|1835.58|1839.86|1833.36|705
1617161100000|2021-03-31 03:25:00|1841.33|1834.83|1836.79|1830.29|1841.42|1834.92|1836.76|1830.26|717
1617161400000|2021-03-31 03:30:00|1836.74|1830.24|1839.12|1832.62|1839.27|1832.77|1834.28|1827.78|738
1617161700000|2021-03-31 03:35:00|1839.13|1832.63|1836.1|1829.6|1839.13|1832.63|1835.65|1829.15|773
1617162000000|2021-03-31 03:40:00|1836.08|1829.58|1828.56|1822.06|1836.16|1829.66|1827.57|1821.07|712
1617162300000|2021-03-31 03:45:00|1828.57|1822.07|1825.01|1818.51|1828.59|1822.09|1817.43|1810.93|983
1617162600000|2021-03-31 03:50:00|1825.22|1818.72|1823.88|1817.38|1829.31|1822.81|1822.79|1816.29|910
1617162900000|2021-03-31 03:55:00|1823.87|1817.37|1826.55|1820.05|1826.56|1820.06|1820.45|1813.95|905
1617163200000|2021-03-31 04:00:00|1826.51|1820.01|1822.09|1815.59|1826.51|1820.01|1819.85|1813.35|803
1617163500000|2021-03-31 04:05:00|1822.07|1815.57|1825.88|1819.38|1827.79|1821.29|1820.96|1814.46|758
1617163800000|2021-03-31 04:10:00|1825.91|1819.41|1829.71|1823.21|1830.43|1823.93|1825.43|1818.93|752
1617164100000|2021-03-31 04:15:00|1829.68|1823.18|1826.42|1819.92|1829.83|1823.33|1826.41|1819.91|568
1617164400000|2021-03-31 04:20:00|1826.41|1819.91|1823.91|1817.41|1826.8|1820.3|1823.65|1817.15|654
1617164700000|2021-03-31 04:25:00|1823.9|1817.4|1823.29|1816.79|1824.92|1818.42|1820.98|1814.48|640
1617165000000|2021-03-31 04:30:00|1823.34|1816.84|1822.77|1816.27|1827.92|1821.42|1822.1|1815.6|881
1617165300000|2021-03-31 04:35:00|1822.78|1816.28|1825.75|1819.25|1826.23|1819.73|1822.67|1816.17|745
1617165600000|2021-03-31 04:40:00|1825.56|1819.06|1828.19|1821.69|1828.24|1821.74|1823.03|1816.53|526
1617165900000|2021-03-31 04:45:00|1828.18|1821.68|1830.47|1823.97|1831.27|1824.77|1827.56|1821.06|567
1617166200000|2021-03-31 04:50:00|1830.46|1823.96|1831.36|1824.86|1831.36|1824.86|1829.77|1823.27|558
1617166500000|2021-03-31 04:55:00|1831.35|1824.85|1829.28|1822.78|1831.43|1824.93|1828.81|1822.31|592
1617166800000|2021-03-31 05:00:00|1829.27|1822.77|1825.51|1819.01|1829.27|1822.77|1824.74|1818.24|643
1617167100000|2021-03-31 05:05:00|1825.5|1819|1825.99|1819.49|1826|1819.5|1824.26|1817.76|542
1617167400000|2021-03-31 05:10:00|1825.96|1819.46|1828.4|1821.9|1829.73|1823.23|1825.36|1818.86|715
1617167700000|2021-03-31 05:15:00|1828.38|1821.88|1824.84|1818.34|1828.41|1821.91|1824.45|1817.95|667
1617168000000|2021-03-31 05:20:00|1824.85|1818.35|1827.13|1820.63|1827.29|1820.79|1824.81|1818.31|546
1617168300000|2021-03-31 05:25:00|1827.11|1820.61|1829.75|1823.25|1830.56|1824.06|1826.74|1820.24|690
1617168600000|2021-03-31 05:30:00|1829.73|1823.23|1830.8|1824.3|1831.25|1824.75|1828.25|1821.75|638
1617168900000|2021-03-31 05:35:00|1830.79|1824.29|1831.34|1824.84|1831.98|1825.48|1830.44|1823.94|610
1617169200000|2021-03-31 05:40:00|1831.35|1824.85|1830.36|1823.86|1831.53|1825.03|1829.64|1823.14|614
1617169500000|2021-03-31 05:45:00|1830.37|1823.87|1832.28|1825.78|1833.14|1826.64|1830.17|1823.67|676
1617169800000|2021-03-31 05:50:00|1832.27|1825.77|1836.16|1829.66|1837.73|1831.23|1832.25|1825.75|720
1617170100000|2021-03-31 05:55:00|1836.17|1829.67|1835.98|1829.48|1836.51|1830.01|1834.62|1828.12|663
1617170400000|2021-03-31 06:00:00|1835.97|1829.47|1836|1829.5|1836.15|1829.65|1834.53|1828.03|552
1617170700000|2021-03-31 06:05:00|1835.97|1829.47|1834.48|1827.98|1836.83|1830.33|1834.18|1827.68|442
1617171000000|2021-03-31 06:10:00|1834.54|1828.04|1834.18|1827.68|1834.75|1828.25|1833.26|1826.76|357
1617171300000|2021-03-31 06:15:00|1834.15|1827.65|1837.56|1831.06|1837.56|1831.06|1833.2|1826.7|435
1617171600000|2021-03-31 06:20:00|1837.55|1831.05|1839.87|1833.37|1840.54|1834.04|1837.52|1831.02|670
1617171900000|2021-03-31 06:25:00|1839.99|1833.49|1847.34|1840.84|1849.09|1842.59|1839.97|1833.47|866
1617172200000|2021-03-31 06:30:00|1847.37|1840.87|1852.18|1845.68|1852.72|1846.22|1847.37|1840.87|991
1617172500000|2021-03-31 06:35:00|1852.19|1845.69|1850.17|1843.67|1853.44|1846.94|1849.46|1842.96|861
1617172800000|2021-03-31 06:40:00|1850.36|1843.86|1851.14|1844.64|1852.26|1845.76|1849.71|1843.21|833
1617173100000|2021-03-31 06:45:00|1851.19|1844.69|1848.02|1841.52|1851.43|1844.93|1847.6|1841.1|807
1617173400000|2021-03-31 06:50:00|1848.04|1841.54|1856.36|1849.86|1857.4|1850.9|1847.91|1841.41|940
1617173700000|2021-03-31 06:55:00|1856.33|1849.83|1857.05|1850.55|1858.44|1851.94|1855.56|1849.06|817
1617174000000|2021-03-31 07:00:00|1857.02|1850.52|1853.25|1846.75|1859.36|1852.86|1851.74|1845.24|852
1617174300000|2021-03-31 07:05:00|1853.22|1846.72|1853.45|1846.95|1854.56|1848.06|1852.15|1845.65|733
1617174600000|2021-03-31 07:10:00|1853.5|1847|1856.23|1849.73|1856.88|1850.38|1853.5|1847|693
1617174900000|2021-03-31 07:15:00|1856.2|1849.7|1852.32|1845.82|1856.2|1849.7|1851.89|1845.39|790
1617175200000|2021-03-31 07:20:00|1852.28|1845.78|1850.22|1843.72|1853.48|1846.98|1848.94|1842.44|732
1617175500000|2021-03-31 07:25:00|1850.23|1843.73|1851.65|1845.15|1852.13|1845.63|1849.82|1843.32|632
1617175800000|2021-03-31 07:30:00|1851.64|1845.14|1850.63|1844.13|1853.92|1847.42|1849.24|1842.74|541
1617176100000|2021-03-31 07:35:00|1850.65|1844.15|1850.8|1844.3|1852.24|1845.74|1850.12|1843.62|613
1617176400000|2021-03-31 07:40:00|1850.81|1844.31|1849.71|1843.21|1850.81|1844.31|1848.77|1842.27|664
1617176700000|2021-03-31 07:45:00|1849.7|1843.2|1845.47|1838.97|1849.75|1843.25|1845.16|1838.66|593
1617177000000|2021-03-31 07:50:00|1845.5|1839|1813.47|1806.97|1846.26|1839.76|1807.66|1801.16|1046
1617177300000|2021-03-31 07:55:00|1814.17|1807.67|1816.76|1810.26|1821.4|1814.9|1811.31|1804.81|1024
1617177600000|2021-03-31 08:00:00|1816.99|1810.49|1798.41|1791.91|1818.92|1812.42|1792.35|1785.85|966
1617177900000|2021-03-31 08:05:00|1798.33|1791.83|1794.34|1787.84|1798.33|1791.83|1776|1769.5|1050
1617178200000|2021-03-31 08:10:00|1794.29|1787.79|1797.72|1791.22|1802.19|1795.69|1790.89|1784.39|1033
1617178500000|2021-03-31 08:15:00|1797.62|1791.12|1803.31|1796.81|1807.1|1800.6|1796.55|1790.05|1047
1617178800000|2021-03-31 08:20:00|1803.13|1796.63|1800.73|1794.23|1805.27|1798.77|1797.08|1790.58|1039
1617179100000|2021-03-31 08:25:00|1800.64|1794.14|1802.17|1795.67|1802.42|1795.92|1798.07|1791.57|914
1617179400000|2021-03-31 08:30:00|1802.14|1795.64|1811.59|1805.09|1813|1806.5|1801.42|1794.92|1015
1617179700000|2021-03-31 08:35:00|1811.61|1805.11|1805.85|1799.35|1811.61|1805.11|1805.79|1799.29|909
1617180000000|2021-03-31 08:40:00|1805.86|1799.36|1805.94|1799.44|1808.3|1801.8|1805|1798.5|1003
1617180300000|2021-03-31 08:45:00|1805.95|1799.45|1804.99|1798.49|1808.16|1801.66|1804.09|1797.59|968
1617180600000|2021-03-31 08:50:00|1804.98|1798.48|1810.06|1803.56|1811.3|1804.8|1803.39|1796.89|898
1617180900000|2021-03-31 08:55:00|1810.27|1803.77|1811.41|1804.91|1812.1|1805.6|1807.52|1801.02|903
1617181200000|2021-03-31 09:00:00|1811.36|1804.86|1804.85|1798.35|1811.4|1804.9|1804.59|1798.09|835
1617181500000|2021-03-31 09:05:00|1804.83|1798.33|1808.25|1801.75|1809.12|1802.62|1803.49|1796.99|677
1617181800000|2021-03-31 09:10:00|1808.26|1801.76|1816.65|1810.15|1817.93|1811.43|1807.24|1800.74|885
1617182100000|2021-03-31 09:15:00|1816.68|1810.18|1816.7|1810.2|1817.6|1811.1|1812.79|1806.29|759
1617182400000|2021-03-31 09:20:00|1816.66|1810.16|1817.02|1810.52|1817.35|1810.85|1814.48|1807.98|688
1617182700000|2021-03-31 09:25:00|1817|1810.5|1815.35|1808.85|1817.84|1811.34|1813.85|1807.35|724
1617183000000|2021-03-31 09:30:00|1815.36|1808.86|1813.49|1806.99|1815.73|1809.23|1812.01|1805.51|776
1617183300000|2021-03-31 09:35:00|1813.53|1807.03|1813.31|1806.81|1813.56|1807.06|1810.55|1804.05|736
1617183600000|2021-03-31 09:40:00|1813.34|1806.84|1809.6|1803.1|1813.48|1806.98|1809.4|1802.9|695
1617183900000|2021-03-31 09:45:00|1809.59|1803.09|1810.74|1804.24|1812.35|1805.85|1809.59|1803.09|699
1617184200000|2021-03-31 09:50:00|1810.73|1804.23|1810.9|1804.4|1812.01|1805.51|1809.85|1803.35|620
1617184500000|2021-03-31 09:55:00|1810.92|1804.42|1810.67|1804.17|1811.15|1804.65|1805.38|1798.88|855
1617184800000|2021-03-31 10:00:00|1810.66|1804.16|1813.38|1806.88|1813.57|1807.07|1805.95|1799.45|879
1617185100000|2021-03-31 10:05:00|1813.39|1806.89|1811.95|1805.45|1814.95|1808.45|1811.49|1804.99|761
1617185400000|2021-03-31 10:10:00|1811.93|1805.43|1809.47|1802.97|1812.3|1805.8|1807.66|1801.16|725
1617185700000|2021-03-31 10:15:00|1809.49|1802.99|1802.41|1795.91|1809.56|1803.06|1801.98|1795.48|752
1617186000000|2021-03-31 10:20:00|1802.27|1795.77|1795.34|1788.84|1802.61|1796.11|1793.45|1786.95|1014
1617186300000|2021-03-31 10:25:00|1795.39|1788.89|1795.41|1788.91|1798.96|1792.46|1794.6|1788.1|945
1617186600000|2021-03-31 10:30:00|1795.38|1788.88|1796.78|1790.28|1797.98|1791.48|1789.17|1782.67|973
1617186900000|2021-03-31 10:35:00|1796.8|1790.3|1797.45|1790.95|1800.94|1794.44|1795.08|1788.58|875
1617187200000|2021-03-31 10:40:00|1797.47|1790.97|1799.28|1792.78|1799.33|1792.83|1795.11|1788.61|734
1617187500000|2021-03-31 10:45:00|1799.65|1793.15|1796.9|1790.4|1803.1|1796.6|1796.75|1790.25|799
1617187800000|2021-03-31 10:50:00|1796.93|1790.43|1799.28|1792.78|1802.15|1795.65|1795.31|1788.81|874
1617188100000|2021-03-31 10:55:00|1799.25|1792.75|1804.04|1797.54|1805.13|1798.63|1797.87|1791.37|782
1617188400000|2021-03-31 11:00:00|1804.01|1797.51|1806.39|1799.89|1806.85|1800.35|1803.18|1796.68|902
1617188700000|2021-03-31 11:05:00|1806.4|1799.9|1807.15|1800.65|1809.12|1802.62|1806.37|1799.87|753
1617189000000|2021-03-31 11:10:00|1807.16|1800.66|1807.2|1800.7|1807.46|1800.96|1805.29|1798.79|708
1617189300000|2021-03-31 11:15:00|1807.21|1800.71|1806.59|1800.09|1807.22|1800.72|1804.71|1798.21|721
1617189600000|2021-03-31 11:20:00|1806.65|1800.15|1810.07|1803.57|1810.28|1803.78|1806.55|1800.05|696
1617189900000|2021-03-31 11:25:00|1809.91|1803.41|1808.76|1802.26|1810.08|1803.58|1807.67|1801.17|672
1617190200000|2021-03-31 11:30:00|1808.74|1802.24|1808.03|1801.53|1808.74|1802.24|1804.48|1797.98|647
1617190500000|2021-03-31 11:35:00|1808.04|1801.54|1812.49|1805.99|1813.47|1806.97|1808.03|1801.53|593
1617190800000|2021-03-31 11:40:00|1812.55|1806.05|1811.37|1804.87|1813.43|1806.93|1811.36|1804.86|564
1617191100000|2021-03-31 11:45:00|1811.33|1804.83|1810.92|1804.42|1811.53|1805.03|1807.97|1801.47|618
1617191400000|2021-03-31 11:50:00|1810.97|1804.47|1810.37|1803.87|1811.21|1804.71|1809.06|1802.56|604
1617191700000|2021-03-31 11:55:00|1810.38|1803.88|1812.15|1805.65|1812.54|1806.04|1809.73|1803.23|435
1617192000000|2021-03-31 12:00:00|1812.1|1805.6|1801.31|1794.81|1812.23|1805.73|1800.93|1794.43|788
1617192300000|2021-03-31 12:05:00|1801.33|1794.83|1805.67|1799.17|1808|1801.5|1801.33|1794.83|826
1617192600000|2021-03-31 12:10:00|1805.7|1799.2|1811.08|1804.58|1811.55|1805.05|1803.73|1797.23|775
1617192900000|2021-03-31 12:15:00|1811.05|1804.55|1819.97|1813.47|1822.58|1816.08|1810.81|1804.31|888
1617193200000|2021-03-31 12:20:00|1820.01|1813.51|1815.09|1808.59|1820.01|1813.51|1814.44|1807.94|771
1617193500000|2021-03-31 12:25:00|1815.11|1808.61|1815.05|1808.55|1817.4|1810.9|1812.99|1806.49|788
1617193800000|2021-03-31 12:30:00|1815.02|1808.52|1815.59|1809.09|1817.28|1810.78|1813.46|1806.96|802
1617194100000|2021-03-31 12:35:00|1815.71|1809.21|1817.49|1810.99|1817.69|1811.19|1814.67|1808.17|720
1617194400000|2021-03-31 12:40:00|1817.5|1811|1820.16|1813.66|1820.19|1813.69|1817.11|1810.61|734
1617194700000|2021-03-31 12:45:00|1820.17|1813.67|1816.61|1810.11|1820.84|1814.34|1816.38|1809.88|688
1617195000000|2021-03-31 12:50:00|1816.63|1810.13|1817.02|1810.52|1818.55|1812.05|1815.82|1809.32|631
1617195300000|2021-03-31 12:55:00|1817.07|1810.57|1818.46|1811.96|1818.95|1812.45|1816.91|1810.41|754
1617195600000|2021-03-31 13:00:00|1818.48|1811.98|1819.34|1812.84|1820.39|1813.89|1818.48|1811.98|704
1617195900000|2021-03-31 13:05:00|1819.36|1812.86|1818.25|1811.75|1819.75|1813.25|1816.51|1810.01|722
1617196200000|2021-03-31 13:10:00|1818.24|1811.74|1818.83|1812.33|1819|1812.5|1816.77|1810.27|724
1617196500000|2021-03-31 13:15:00|1818.82|1812.32|1822.38|1815.88|1822.43|1815.93|1818.42|1811.92|855
1617196800000|2021-03-31 13:20:00|1822.34|1815.84|1819.45|1812.95|1822.43|1815.93|1817.76|1811.26|821
1617197100000|2021-03-31 13:25:00|1819.46|1812.96|1826.88|1820.38|1827.16|1820.66|1819.36|1812.86|692
1617197400000|2021-03-31 13:30:00|1826.85|1820.35|1825.89|1819.39|1828.35|1821.85|1824.18|1817.68|606
1617197700000|2021-03-31 13:35:00|1825.84|1819.34|1835.28|1828.78|1835.28|1828.78|1825.7|1819.2|566
1617198000000|2021-03-31 13:40:00|1835.17|1828.67|1832.1|1825.6|1835.75|1829.25|1831.72|1825.22|856
1617198300000|2021-03-31 13:45:00|1832.14|1825.64|1830.32|1823.82|1836.5|1830|1830.15|1823.65|946
1617198600000|2021-03-31 13:50:00|1830.33|1823.83|1830.57|1824.07|1831.06|1824.56|1829.42|1822.92|892
1617198900000|2021-03-31 13:55:00|1830.61|1824.11|1832.35|1825.85|1832.35|1825.85|1826.74|1820.24|896
1617199200000|2021-03-31 14:00:00|1832.48|1825.98|1830.62|1824.12|1834.28|1827.78|1830.51|1824.01|887
1617199500000|2021-03-31 14:05:00|1830.64|1824.14|1830.54|1824.04|1832.88|1826.38|1830.12|1823.62|906
1617199800000|2021-03-31 14:10:00|1830.53|1824.03|1831.07|1824.57|1832.28|1825.78|1828.66|1822.16|949
1617200100000|2021-03-31 14:15:00|1831.04|1824.54|1833.48|1826.98|1833.51|1827.01|1830.42|1823.92|904
1617200400000|2021-03-31 14:20:00|1833.45|1826.95|1838.28|1831.78|1841.19|1834.69|1832.76|1826.26|773
1617200700000|2021-03-31 14:25:00|1838.29|1831.79|1838.84|1832.34|1842.38|1835.88|1838.24|1831.74|892
1617201000000|2021-03-31 14:30:00|1838.86|1832.36|1838.19|1831.69|1839.56|1833.06|1836.72|1830.22|778
1617201300000|2021-03-31 14:35:00|1838.14|1831.64|1838.14|1831.64|1842.67|1836.17|1837.73|1831.23|808
1617201600000|2021-03-31 14:40:00|1838.15|1831.65|1840.72|1834.22|1842.33|1835.83|1838.08|1831.58|816
1617201900000|2021-03-31 14:45:00|1840.73|1834.23|1840.32|1833.82|1842.52|1836.02|1838.79|1832.29|843
1617202200000|2021-03-31 14:50:00|1840.37|1833.87|1838.44|1831.94|1840.71|1834.21|1836.11|1829.61|852
1617202500000|2021-03-31 14:55:00|1838.46|1831.96|1838.32|1831.82|1839.29|1832.79|1837.73|1831.23|674
1617202800000|2021-03-31 15:00:00|1838.33|1831.83|1846.62|1840.12|1846.65|1840.15|1838.28|1831.78|890
1617203100000|2021-03-31 15:05:00|1846.63|1840.13|1850.63|1844.13|1850.65|1844.15|1844.38|1837.88|920
1617203400000|2021-03-31 15:10:00|1850.65|1844.15|1848.83|1842.33|1852.13|1845.63|1847.89|1841.39|908
1617203700000|2021-03-31 15:15:00|1848.84|1842.34|1851.58|1845.08|1853.6|1847.1|1848.78|1842.28|908
1617204000000|2021-03-31 15:20:00|1851.44|1844.94|1847.62|1841.12|1852.12|1845.62|1846.48|1839.98|901
1617204300000|2021-03-31 15:25:00|1847.47|1840.97|1848.22|1841.72|1849.24|1842.74|1846.83|1840.33|873
1617204600000|2021-03-31 15:30:00|1848.2|1841.7|1840.32|1833.82|1848.6|1842.1|1835.73|1829.23|1006
1617204900000|2021-03-31 15:35:00|1840.35|1833.85|1846.08|1839.58|1846.13|1839.63|1840.23|1833.73|870
1617205200000|2021-03-31 15:40:00|1846.01|1839.51|1845.13|1838.63|1846.37|1839.87|1843.4|1836.9|816
1617205500000|2021-03-31 15:45:00|1845.14|1838.64|1850.12|1843.62|1853|1846.5|1845.14|1838.64|860
1617205800000|2021-03-31 15:50:00|1850.11|1843.61|1853.95|1847.45|1855.47|1848.97|1849.26|1842.76|837
1617206100000|2021-03-31 15:55:00|1854.1|1847.6|1853.11|1846.61|1857.39|1850.89|1852.81|1846.31|883
1617206400000|2021-03-31 16:00:00|1853.16|1846.66|1851|1844.5|1863.16|1856.66|1847.2|1840.7|1036
1617206700000|2021-03-31 16:05:00|1850.97|1844.47|1857.11|1850.61|1857.44|1850.94|1844.83|1838.33|955
1617207000000|2021-03-31 16:10:00|1857.07|1850.57|1852.09|1845.59|1857.14|1850.64|1849.7|1843.2|904
1617207300000|2021-03-31 16:15:00|1852|1845.5|1850.43|1843.93|1854.41|1847.91|1850.14|1843.64|889
1617207600000|2021-03-31 16:20:00|1850.42|1843.92|1850.3|1843.8|1851.35|1844.85|1848.92|1842.42|951
1617207900000|2021-03-31 16:25:00|1850.39|1843.89|1858.96|1852.46|1859.02|1852.52|1850.06|1843.56|702
1617208200000|2021-03-31 16:30:00|1859.03|1852.53|1852.33|1845.83|1861.22|1854.72|1852.33|1845.83|923
1617208500000|2021-03-31 16:35:00|1852.28|1845.78|1857.18|1850.68|1857.87|1851.37|1851.74|1845.24|877
1617208800000|2021-03-31 16:40:00|1857.22|1850.72|1854.83|1848.33|1858.97|1852.47|1854.12|1847.62|850
1617209100000|2021-03-31 16:45:00|1854.84|1848.34|1853.67|1847.17|1855.43|1848.93|1851.35|1844.85|808
1617209400000|2021-03-31 16:50:00|1853.66|1847.16|1844.09|1837.59|1853.73|1847.23|1842.45|1835.95|930
1617209700000|2021-03-31 16:55:00|1844.06|1837.56|1850.28|1843.78|1850.39|1843.89|1844.06|1837.56|787
1617210000000|2021-03-31 17:00:00|1850.36|1843.86|1855.5|1849|1857.48|1850.98|1850.28|1843.78|779
1617210300000|2021-03-31 17:05:00|1855.49|1848.99|1852.45|1845.95|1855.66|1849.16|1850.75|1844.25|896
1617210600000|2021-03-31 17:10:00|1852.23|1845.73|1855.41|1848.91|1856.08|1849.58|1852.2|1845.7|817
1617210900000|2021-03-31 17:15:00|1855.43|1848.93|1853.16|1846.66|1856.79|1850.29|1852.6|1846.1|752
1617211200000|2021-03-31 17:20:00|1853.2|1846.7|1855.53|1849.03|1855.73|1849.23|1850.84|1844.34|739
1617211500000|2021-03-31 17:25:00|1855.55|1849.05|1848.56|1842.06|1855.59|1849.09|1848.41|1841.91|834
1617211800000|2021-03-31 17:30:00|1848.75|1842.25|1852.91|1846.41|1853.1|1846.6|1848.75|1842.25|717
1617212100000|2021-03-31 17:35:00|1852.94|1846.44|1854.12|1847.62|1854.9|1848.4|1852.04|1845.54|687
1617212400000|2021-03-31 17:40:00|1854.14|1847.64|1857.59|1851.09|1858.63|1852.13|1852.33|1845.83|824
1617212700000|2021-03-31 17:45:00|1857.62|1851.12|1856.51|1850.01|1858.43|1851.93|1853.91|1847.41|759
1617213000000|2021-03-31 17:50:00|1856.5|1850|1859.13|1852.63|1860.02|1853.52|1856.32|1849.82|690
1617213300000|2021-03-31 17:55:00|1859.12|1852.62|1857.54|1851.04|1859.42|1852.92|1855.02|1848.52|772
1617213600000|2021-03-31 18:00:00|1857.56|1851.06|1857.3|1850.8|1859.42|1852.92|1857.25|1850.75|605
1617213900000|2021-03-31 18:05:00|1857.31|1850.81|1856.7|1850.2|1859.22|1852.72|1856.7|1850.2|777
1617214200000|2021-03-31 18:10:00|1856.71|1850.21|1855.56|1849.06|1859.24|1852.74|1855.48|1848.98|731
1617214500000|2021-03-31 18:15:00|1855.63|1849.13|1857.61|1851.11|1859.27|1852.77|1855.6|1849.1|614
1617214800000|2021-03-31 18:20:00|1857.62|1851.12|1859.88|1853.38|1861.63|1855.13|1856.71|1850.21|829
1617215100000|2021-03-31 18:25:00|1859.85|1853.35|1874.23|1867.73|1874.79|1868.29|1859.66|1853.16|972
1617215400000|2021-03-31 18:30:00|1874.6|1868.1|1885.38|1878.88|1887|1880.5|1874.6|1868.1|985
1617215700000|2021-03-31 18:35:00|1885.43|1878.93|1889.78|1883.28|1893.54|1887.04|1884.59|1878.09|771
1617216000000|2021-03-31 18:40:00|1889.86|1883.36|1894.69|1888.19|1895.54|1889.04|1889.44|1882.94|949
1617216300000|2021-03-31 18:45:00|1894.67|1888.17|1896.5|1890|1897.21|1890.71|1890.18|1883.68|961
1617216600000|2021-03-31 18:50:00|1896.49|1889.99|1895.54|1889.04|1896.79|1890.29|1893.57|1887.07|976
1617216900000|2021-03-31 18:55:00|1895.49|1888.99|1895.31|1888.81|1897.06|1890.56|1895.21|1888.71|861
1617217200000|2021-03-31 19:00:00|1895.23|1888.73|1902.21|1895.71|1903.12|1896.62|1895.23|1888.73|797
1617217500000|2021-03-31 19:05:00|1902.22|1895.72|1911.37|1904.87|1915.84|1909.34|1901.78|1895.28|943
1617217800000|2021-03-31 19:10:00|1911.38|1904.88|1914.14|1907.64|1918.26|1911.76|1911.37|1904.87|936
1617218100000|2021-03-31 19:15:00|1914.15|1907.65|1907.9|1901.4|1918.33|1911.83|1907.83|1901.33|967
1617218400000|2021-03-31 19:20:00|1907.65|1901.15|1910.86|1904.36|1910.86|1904.36|1901.68|1895.18|962
1617218700000|2021-03-31 19:25:00|1910.89|1904.39|1909.08|1902.58|1913.27|1906.77|1908.91|1902.41|843
1617219000000|2021-03-31 19:30:00|1909.11|1902.61|1916.41|1909.91|1920.14|1913.64|1909.05|1902.55|899
1617219300000|2021-03-31 19:35:00|1916.28|1909.78|1907.99|1901.49|1916.31|1909.81|1901.09|1894.59|1058
1617219600000|2021-03-31 19:40:00|1908.16|1901.66|1913.43|1906.93|1916.7|1910.2|1908.05|1901.55|981
1617219900000|2021-03-31 19:45:00|1913.42|1906.92|1912.28|1905.78|1915.49|1908.99|1910.35|1903.85|916
1617220200000|2021-03-31 19:50:00|1912.3|1905.8|1909.56|1903.06|1913.24|1906.74|1908.16|1901.66|906
1617220500000|2021-03-31 19:55:00|1909.58|1903.08|1903.7|1897.2|1912.65|1906.15|1902.53|1896.03|957
1617220800000|2021-03-31 20:00:00|1903.58|1897.08|1904.01|1897.51|1907.14|1900.64|1897.44|1890.94|1031
1617221100000|2021-03-31 20:05:00|1904.03|1897.53|1909.13|1902.63|1910|1903.5|1903.78|1897.28|915
1617221400000|2021-03-31 20:10:00|1909.19|1902.69|1902.14|1895.64|1910.68|1904.18|1901.91|1895.41|992
1617221700000|2021-03-31 20:15:00|1902.01|1895.51|1910.79|1904.29|1911.47|1904.97|1901.66|1895.16|852
1617222000000|2021-03-31 20:20:00|1910.76|1904.26|1915.44|1908.94|1915.68|1909.18|1910.23|1903.73|935
1617222300000|2021-03-31 20:25:00|1915.41|1908.91|1928.6|1922.1|1929.23|1922.73|1915.11|1908.61|971
1617222600000|2021-03-31 20:30:00|1928.79|1922.29|1923.64|1917.14|1928.98|1922.48|1921.07|1914.57|956
1617222900000|2021-03-31 20:35:00|1923.66|1917.16|1921.4|1914.9|1925.61|1919.11|1919.75|1913.25|858
1617223200000|2021-03-31 20:40:00|1921.47|1914.97|1927.04|1920.54|1928.19|1921.69|1921.42|1914.92|900
1617223500000|2021-03-31 20:45:00|1927.06|1920.56|1931.01|1924.51|1933.58|1927.08|1925.9|1919.4|901
1617223800000|2021-03-31 20:50:00|1931|1924.5|1940.69|1934.19|1940.8|1934.3|1930.83|1924.33|839
1617224100000|2021-03-31 20:55:00|1940.7|1934.2|1943.25|1936.75|1943.96|1937.46|1938.19|1931.69|754
1617224400000|2021-03-31 21:00:00|1943.27|1936.77|1938.67|1932.17|1945.69|1939.19|1938.14|1931.64|719
1617224700000|2021-03-31 21:05:00|1938.62|1932.12|1934.37|1927.87|1938.71|1932.21|1932.61|1926.11|829
1617225000000|2021-03-31 21:10:00|1934.42|1927.92|1934.15|1927.65|1936|1929.5|1934.15|1927.65|437
1617225300000|2021-03-31 21:15:00|1934.16|1927.66|1937.21|1930.71|1941.94|1935.44|1934.15|1927.65|526
1617225600000|2021-03-31 21:20:00|1937.06|1930.56|1946.02|1939.52|1946.47|1939.97|1936.71|1930.21|486
1617225900000|2021-03-31 21:25:00|1946.1|1939.6|1945.54|1939.04|1950.66|1944.16|1942.14|1935.64|558
1617226200000|2021-03-31 21:30:00|1945.59|1939.09|1947.59|1941.09|1950.61|1944.11|1945.34|1938.84|591
1617226500000|2021-03-31 21:35:00|1947.53|1941.03|1942.4|1935.9|1947.59|1941.09|1938.75|1932.25|840
1617226800000|2021-03-31 21:40:00|1942.43|1935.93|1933.43|1926.93|1943.36|1936.86|1933.43|1926.93|812
1617227100000|2021-03-31 21:45:00|1933.56|1927.06|1936.42|1929.92|1937.5|1931|1932.74|1926.24|716
1617227400000|2021-03-31 21:50:00|1935.95|1929.45|1931.09|1924.59|1936.76|1930.26|1928.13|1921.63|770
1617227700000|2021-03-31 21:55:00|1931.13|1924.63|1933.89|1927.39|1936.23|1929.73|1931.11|1924.61|566
1617228000000|2021-03-31 22:00:00|1933.86|1927.36|1937.13|1930.63|1939.23|1932.73|1933.85|1927.35|767
1617228300000|2021-03-31 22:05:00|1937.16|1930.66|1936.06|1929.56|1937.76|1931.26|1934.71|1928.21|696
1617228600000|2021-03-31 22:10:00|1936.07|1929.57|1934.25|1927.75|1937.04|1930.54|1932.38|1925.88|741
1617228900000|2021-03-31 22:15:00|1934.24|1927.74|1932.15|1925.65|1937.31|1930.81|1928.36|1921.86|916
1617229200000|2021-03-31 22:20:00|1932.13|1925.63|1933.06|1926.56|1936.19|1929.69|1931.47|1924.97|668
1617229500000|2021-03-31 22:25:00|1933.05|1926.55|1922.56|1916.06|1933.12|1926.62|1920.8|1914.3|822
1617229800000|2021-03-31 22:30:00|1922.73|1916.23|1923.35|1916.85|1927.35|1920.85|1921.43|1914.93|854
1617230100000|2021-03-31 22:35:00|1923.34|1916.84|1912.35|1905.85|1925.02|1918.52|1911.71|1905.21|878
1617230400000|2021-03-31 22:40:00|1912.3|1905.8|1916.97|1910.47|1917.71|1911.21|1911.8|1905.3|796
1617230700000|2021-03-31 22:45:00|1916.93|1910.43|1919.17|1912.67|1922.6|1916.1|1915.64|1909.14|804
1617231000000|2021-03-31 22:50:00|1919.16|1912.66|1918.22|1911.72|1920.78|1914.28|1917.56|1911.06|682
1617231300000|2021-03-31 22:55:00|1918.28|1911.78|1909.28|1902.78|1918.37|1911.87|1909.19|1902.69|847
1617231600000|2021-03-31 23:00:00|1909.27|1902.77|1913.37|1906.87|1916.11|1909.61|1906.91|1900.41|882
1617231900000|2021-03-31 23:05:00|1913.4|1906.9|1915.28|1908.78|1915.67|1909.17|1909.18|1902.68|908
1617232200000|2021-03-31 23:10:00|1915.13|1908.63|1919.68|1913.18|1921.76|1915.26|1915.02|1908.52|1014
1617232500000|2021-03-31 23:15:00|1919.67|1913.17|1921.15|1914.65|1923.33|1916.83|1918.76|1912.26|791
1617232800000|2021-03-31 23:20:00|1921.41|1914.91|1923.59|1917.09|1923.81|1917.31|1920.93|1914.43|590
1617233100000|2021-03-31 23:25:00|1923.57|1917.07|1925.72|1919.22|1928.69|1922.19|1923.42|1916.92|731
1617233400000|2021-03-31 23:30:00|1925.59|1919.09|1922.23|1915.73|1926.07|1919.57|1921.96|1915.46|582
1617233700000|2021-03-31 23:35:00|1922.34|1915.84|1919.24|1912.74|1922.4|1915.9|1918.74|1912.24|723
1617234000000|2021-03-31 23:40:00|1919.26|1912.76|1921.37|1914.87|1921.41|1914.91|1919.01|1912.51|587
1617234300000|2021-03-31 23:45:00|1921.38|1914.88|1919.63|1913.13|1923.63|1917.13|1919.47|1912.97|564
1617234600000|2021-03-31 23:50:00|1919.64|1913.14|1916.89|1910.39|1919.74|1913.24|1913.92|1907.42|734
1617234900000|2021-03-31 23:55:00|1916.92|1910.42|1923.29|1916.79|1923.37|1916.87|1915.67|1909.17|702
1617235200000|2021-04-01 00:00:00|1923.48|1916.98|1939.29|1932.79|1941.13|1934.63|1923.42|1916.92|927
1617235500000|2021-04-01 00:05:00|1939.01|1932.51|1932.42|1925.92|1939.27|1932.77|1932.32|1925.82|907
1617235800000|2021-04-01 00:10:00|1932.39|1925.89|1930.21|1923.71|1933.45|1926.95|1927.73|1921.23|835
1617236100000|2021-04-01 00:15:00|1930.26|1923.76|1928.73|1922.23|1931.87|1925.37|1928.37|1921.87|752
1617236400000|2021-04-01 00:20:00|1928.72|1922.22|1931.94|1925.44|1933.13|1926.63|1928.14|1921.64|780
1617236700000|2021-04-01 00:25:00|1931.93|1925.43|1927.53|1921.03|1932.38|1925.88|1927.35|1920.85|755
1617237000000|2021-04-01 00:30:00|1927.46|1920.96|1931.81|1925.31|1932.48|1925.98|1927.46|1920.96|853
1617237300000|2021-04-01 00:35:00|1931.85|1925.35|1926.07|1919.57|1933.57|1927.07|1924.97|1918.47|907
1617237600000|2021-04-01 00:40:00|1926.05|1919.55|1927.13|1920.63|1928.62|1922.12|1925.47|1918.97|626
1617237900000|2021-04-01 00:45:00|1927.18|1920.68|1929.92|1923.42|1931.51|1925.01|1927.18|1920.68|547
1617238200000|2021-04-01 00:50:00|1929.91|1923.41|1929.72|1923.22|1930.73|1924.23|1925.2|1918.7|604
1617238500000|2021-04-01 00:55:00|1929.65|1923.15|1936.67|1930.17|1937.55|1931.05|1927.73|1921.23|873
1617238800000|2021-04-01 01:00:00|1936.66|1930.16|1933.43|1926.93|1936.69|1930.19|1933.08|1926.58|745
1617239100000|2021-04-01 01:05:00|1933.41|1926.91|1935.05|1928.55|1936.36|1929.86|1932.19|1925.69|754
1617239400000|2021-04-01 01:10:00|1935.14|1928.64|1934.88|1928.38|1937.54|1931.04|1934.18|1927.68|807
1617239700000|2021-04-01 01:15:00|1934.87|1928.37|1936.13|1929.63|1938.91|1932.41|1934.51|1928.01|814
1617240000000|2021-04-01 01:20:00|1936.31|1929.81|1934.61|1928.11|1936.81|1930.31|1934.09|1927.59|884
1617240300000|2021-04-01 01:25:00|1934.63|1928.13|1930.73|1924.23|1934.69|1928.19|1927.78|1921.28|821
1617240600000|2021-04-01 01:30:00|1930.76|1924.26|1939.79|1933.29|1939.79|1933.29|1930.76|1924.26|843
1617240900000|2021-04-01 01:35:00|1939.76|1933.26|1933.71|1927.21|1939.82|1933.32|1933.71|1927.21|746
1617241200000|2021-04-01 01:40:00|1933.57|1927.07|1935.74|1929.24|1937.34|1930.84|1931.55|1925.05|620
1617241500000|2021-04-01 01:45:00|1935.79|1929.29|1936.83|1930.33|1937.1|1930.6|1934.86|1928.36|491
1617241800000|2021-04-01 01:50:00|1936.84|1930.34|1940.63|1934.13|1940.63|1934.13|1936.84|1930.34|536
1617242100000|2021-04-01 01:55:00|1940.66|1934.16|1944.09|1937.59|1945.22|1938.72|1939.69|1933.19|577
1617242400000|2021-04-01 02:00:00|1943.92|1937.42|1939.51|1933.01|1947.95|1941.45|1939.4|1932.9|797
1617242700000|2021-04-01 02:05:00|1939.52|1933.02|1938.03|1931.53|1940.77|1934.27|1936.07|1929.57|768
1617243000000|2021-04-01 02:10:00|1938.04|1931.54|1935.84|1929.34|1939.13|1932.63|1935.67|1929.17|936
1617243300000|2021-04-01 02:15:00|1935.9|1929.4|1937.47|1930.97|1939.39|1932.89|1935.68|1929.18|737
1617243600000|2021-04-01 02:20:00|1937.41|1930.91|1933.54|1927.04|1937.79|1931.29|1932.83|1926.33|774
1617243900000|2021-04-01 02:25:00|1933.58|1927.08|1931.89|1925.39|1933.58|1927.08|1929.04|1922.54|649
1617244200000|2021-04-01 02:30:00|1931.9|1925.4|1935.32|1928.82|1935.33|1928.83|1931.9|1925.4|691
1617244500000|2021-04-01 02:35:00|1935.19|1928.69|1934.55|1928.05|1936.56|1930.06|1934.41|1927.91|671
1617244800000|2021-04-01 02:40:00|1934.54|1928.04|1930.83|1924.33|1934.59|1928.09|1928.32|1921.82|788
1617245100000|2021-04-01 02:45:00|1930.8|1924.3|1930.39|1923.89|1934.69|1928.19|1929.68|1923.18|657
1617245400000|2021-04-01 02:50:00|1930.38|1923.88|1930.91|1924.41|1932.6|1926.1|1929.47|1922.97|583
1617245700000|2021-04-01 02:55:00|1930.92|1924.42|1929.55|1923.05|1933.26|1926.76|1929.51|1923.01|492
1617246000000|2021-04-01 03:00:00|1929.52|1923.02|1926.44|1919.94|1929.58|1923.08|1923.12|1916.62|654
1617246300000|2021-04-01 03:05:00|1926.43|1919.93|1926.59|1920.09|1927.28|1920.78|1924.44|1917.94|474
1617246600000|2021-04-01 03:10:00|1926.6|1920.1|1925.55|1919.05|1927.06|1920.56|1925.1|1918.6|586
1617246900000|2021-04-01 03:15:00|1925.52|1919.02|1926.35|1919.85|1929.59|1923.09|1925.12|1918.62|644
1617247200000|2021-04-01 03:20:00|1926.46|1919.96|1922.54|1916.04|1928.63|1922.13|1918.72|1912.22|718
1617247500000|2021-04-01 03:25:00|1922.52|1916.02|1917.85|1911.35|1922.52|1916.02|1916.81|1910.31|818
1617247800000|2021-04-01 03:30:00|1917.86|1911.36|1923.85|1917.35|1924.1|1917.6|1917.81|1911.31|796
1617248100000|2021-04-01 03:35:00|1923.87|1917.37|1923.37|1916.87|1924.68|1918.18|1923.07|1916.57|645
1617248400000|2021-04-01 03:40:00|1923.69|1917.19|1922.99|1916.49|1924.46|1917.96|1920.92|1914.42|655
1617248700000|2021-04-01 03:45:00|1923.06|1916.56|1922|1915.5|1923.06|1916.56|1917.5|1911|648
1617249000000|2021-04-01 03:50:00|1922.02|1915.52|1924.19|1917.69|1924.93|1918.43|1920.92|1914.42|720
1617249300000|2021-04-01 03:55:00|1924.48|1917.98|1926.43|1919.93|1926.51|1920.01|1924.13|1917.63|740
1617249600000|2021-04-01 04:00:00|1926.44|1919.94|1924.44|1917.94|1926.56|1920.06|1921.91|1915.41|824
1617249900000|2021-04-01 04:05:00|1924.4|1917.9|1927.99|1921.49|1928.99|1922.49|1924.4|1917.9|803
1617250200000|2021-04-01 04:10:00|1927.98|1921.48|1927.81|1921.31|1929.25|1922.75|1925.76|1919.26|727
1617250500000|2021-04-01 04:15:00|1927.8|1921.3|1929.91|1923.41|1929.92|1923.42|1927.31|1920.81|695
1617250800000|2021-04-01 04:20:00|1929.92|1923.42|1930.99|1924.49|1931.44|1924.94|1929.72|1923.22|501
1617251100000|2021-04-01 04:25:00|1931.01|1924.51|1928.64|1922.14|1931.13|1924.63|1928.07|1921.57|658
1617251400000|2021-04-01 04:30:00|1928.66|1922.16|1927.94|1921.44|1929.74|1923.24|1926.89|1920.39|496
1617251700000|2021-04-01 04:35:00|1927.95|1921.45|1926.37|1919.87|1928.41|1921.91|1925.45|1918.95|638
1617252000000|2021-04-01 04:40:00|1926.36|1919.86|1922.06|1915.56|1926.38|1919.88|1921.52|1915.02|509
1617252300000|2021-04-01 04:45:00|1922.09|1915.59|1920.52|1914.02|1922.14|1915.64|1919.45|1912.95|515
1617252600000|2021-04-01 04:50:00|1920.53|1914.03|1914.11|1907.61|1920.61|1914.11|1909.59|1903.09|981
1617252900000|2021-04-01 04:55:00|1913.89|1907.39|1920.06|1913.56|1920.63|1914.13|1913.89|1907.39|944
1617253200000|2021-04-01 05:00:00|1920.05|1913.55|1918.81|1912.31|1923.52|1917.02|1918.52|1912.02|792
1617253500000|2021-04-01 05:05:00|1918.84|1912.34|1920.37|1913.87|1921.91|1915.41|1917.26|1910.76|809
1617253800000|2021-04-01 05:10:00|1920.38|1913.88|1917.98|1911.48|1921.82|1915.32|1917.88|1911.38|810
1617254100000|2021-04-01 05:15:00|1918.01|1911.51|1913.44|1906.94|1919.3|1912.8|1913.41|1906.91|734
1617254400000|2021-04-01 05:20:00|1913.43|1906.93|1917.13|1910.63|1917.86|1911.36|1912.19|1905.69|694
1617254700000|2021-04-01 05:25:00|1917.15|1910.65|1917|1910.5|1918.9|1912.4|1912.91|1906.41|626
1617255000000|2021-04-01 05:30:00|1916.85|1910.35|1919.54|1913.04|1919.96|1913.46|1916.34|1909.84|593
1617255300000|2021-04-01 05:35:00|1919.49|1912.99|1918.52|1912.02|1921.43|1914.93|1918.35|1911.85|578
1617255600000|2021-04-01 05:40:00|1918.53|1912.03|1918.28|1911.78|1918.81|1912.31|1916.63|1910.13|615
1617255900000|2021-04-01 05:45:00|1918.32|1911.82|1916.34|1909.84|1919.69|1913.19|1913.32|1906.82|610
1617256200000|2021-04-01 05:50:00|1916.38|1909.88|1918.07|1911.57|1918.17|1911.67|1914.69|1908.19|437
1617256500000|2021-04-01 05:55:00|1918.1|1911.6|1913.66|1907.16|1918.78|1912.28|1913.03|1906.53|563
1617256800000|2021-04-01 06:00:00|1913.69|1907.19|1919.93|1913.43|1919.99|1913.49|1913.47|1906.97|425
1617257100000|2021-04-01 06:05:00|1919.91|1913.41|1918.42|1911.92|1919.91|1913.41|1916.23|1909.73|379
1617257400000|2021-04-01 06:10:00|1918.46|1911.96|1921.4|1914.9|1921.53|1915.03|1918.35|1911.85|368
1617257700000|2021-04-01 06:15:00|1921.39|1914.89|1919.39|1912.89|1921.54|1915.04|1919.21|1912.71|398
1617258000000|2021-04-01 06:20:00|1919.37|1912.87|1920.01|1913.51|1922.23|1915.73|1919.28|1912.78|465
1617258300000|2021-04-01 06:25:00|1920.08|1913.58|1919.99|1913.49|1920.17|1913.67|1918.29|1911.79|521
1617258600000|2021-04-01 06:30:00|1920|1913.5|1924.03|1917.53|1926.2|1919.7|1919.96|1913.46|490
1617258900000|2021-04-01 06:35:00|1924.02|1917.52|1922.39|1915.89|1924.6|1918.1|1922.21|1915.71|395
1617259200000|2021-04-01 06:40:00|1922.27|1915.77|1924.27|1917.77|1924.81|1918.31|1921.62|1915.12|563
1617259500000|2021-04-01 06:45:00|1924.28|1917.78|1928.39|1921.89|1929.35|1922.85|1924.22|1917.72|562
1617259800000|2021-04-01 06:50:00|1928.4|1921.9|1925.02|1918.52|1928.4|1921.9|1924.87|1918.37|588
1617260100000|2021-04-01 06:55:00|1925.01|1918.51|1918.94|1912.44|1925.12|1918.62|1916.84|1910.34|686
1617260400000|2021-04-01 07:00:00|1918.97|1912.47|1914.07|1907.57|1919.07|1912.57|1913.23|1906.73|890
1617260700000|2021-04-01 07:05:00|1914.11|1907.61|1920.06|1913.56|1920.12|1913.62|1913.45|1906.95|629
1617261000000|2021-04-01 07:10:00|1920.01|1913.51|1922.08|1915.58|1923.65|1917.15|1917.62|1911.12|734
1617261300000|2021-04-01 07:15:00|1922.13|1915.63|1925.87|1919.37|1926.9|1920.4|1922.05|1915.55|419
1617261600000|2021-04-01 07:20:00|1925.8|1919.3|1927.89|1921.39|1930.42|1923.92|1925.51|1919.01|514
1617261900000|2021-04-01 07:25:00|1927.9|1921.4|1934.34|1927.84|1934.6|1928.1|1926.6|1920.1|573
1617262200000|2021-04-01 07:30:00|1934.32|1927.82|1931.62|1925.12|1935.47|1928.97|1930.4|1923.9|662
1617262500000|2021-04-01 07:35:00|1931.66|1925.16|1928.7|1922.2|1932.6|1926.1|1928.7|1922.2|646
1617262800000|2021-04-01 07:40:00|1928.69|1922.19|1929.86|1923.36|1930.19|1923.69|1927.37|1920.87|465
1617263100000|2021-04-01 07:45:00|1929.85|1923.35|1925.74|1919.24|1929.87|1923.37|1924.05|1917.55|846
1617263400000|2021-04-01 07:50:00|1925.75|1919.25|1931.37|1924.87|1931.37|1924.87|1924.5|1918|765
1617263700000|2021-04-01 07:55:00|1931.39|1924.89|1930.44|1923.94|1932.45|1925.95|1929.14|1922.64|769
1617264000000|2021-04-01 08:00:00|1930.49|1923.99|1933.84|1927.34|1935.98|1929.48|1930.44|1923.94|942
1617264300000|2021-04-01 08:05:00|1933.96|1927.46|1932.28|1925.78|1935.12|1928.62|1932.26|1925.76|779
1617264600000|2021-04-01 08:10:00|1932.41|1925.91|1936.3|1929.8|1937.23|1930.73|1932.02|1925.52|666
1617264900000|2021-04-01 08:15:00|1936.27|1929.77|1947.32|1940.82|1947.35|1940.85|1934.51|1928.01|694
1617265200000|2021-04-01 08:20:00|1947.22|1940.72|1957.36|1950.86|1957.87|1951.37|1947.22|1940.72|859
1617265500000|2021-04-01 08:25:00|1957.31|1950.81|1963.39|1956.89|1966.54|1960.04|1956.93|1950.43|901
1617265800000|2021-04-01 08:30:00|1963.22|1956.72|1963.01|1956.51|1969.57|1963.07|1961.32|1954.82|905
1617266100000|2021-04-01 08:35:00|1962.99|1956.49|1963.79|1957.29|1968.13|1961.63|1962.34|1955.84|747
1617266400000|2021-04-01 08:40:00|1963.78|1957.28|1959.55|1953.05|1964.56|1958.06|1958.18|1951.68|751
1617266700000|2021-04-01 08:45:00|1959.57|1953.07|1958.81|1952.31|1962.11|1955.61|1955.66|1949.16|797
1617267000000|2021-04-01 08:50:00|1958.78|1952.28|1943.43|1936.93|1958.95|1952.45|1935.98|1929.48|1028
1617267300000|2021-04-01 08:55:00|1943.45|1936.95|1946.08|1939.58|1948.9|1942.4|1938.99|1932.49|1032
1617267600000|2021-04-01 09:00:00|1946.09|1939.59|1950.67|1944.17|1951.69|1945.19|1946.09|1939.59|861
1617267900000|2021-04-01 09:05:00|1950.66|1944.16|1951.73|1945.23|1951.73|1945.23|1946.22|1939.72|908
1617268200000|2021-04-01 09:10:00|1951.72|1945.22|1956.98|1950.48|1959.11|1952.61|1950.02|1943.52|866
1617268500000|2021-04-01 09:15:00|1956.88|1950.38|1952.83|1946.33|1957.98|1951.48|1950.69|1944.19|828
1617268800000|2021-04-01 09:20:00|1952.79|1946.29|1950.52|1944.02|1953.43|1946.93|1949.69|1943.19|752
1617269100000|2021-04-01 09:25:00|1950.5|1944|1950.08|1943.58|1951.86|1945.36|1948.01|1941.51|604
1617269400000|2021-04-01 09:30:00|1950.02|1943.52|1946.63|1940.13|1950.36|1943.86|1944.1|1937.6|757
1617269700000|2021-04-01 09:35:00|1946.64|1940.14|1944.93|1938.43|1946.67|1940.17|1940.85|1934.35|802
1617270000000|2021-04-01 09:40:00|1944.95|1938.45|1942.43|1935.93|1944.99|1938.49|1941.32|1934.82|569
1617270300000|2021-04-01 09:45:00|1942.51|1936.01|1941.53|1935.03|1945.16|1938.66|1940.13|1933.63|711
1617270600000|2021-04-01 09:50:00|1941.58|1935.08|1939.78|1933.28|1943.02|1936.52|1939.39|1932.89|616
1617270900000|2021-04-01 09:55:00|1939.73|1933.23|1941.13|1934.63|1942.84|1936.34|1938.21|1931.71|776
1617271200000|2021-04-01 10:00:00|1941.02|1934.52|1942.76|1936.26|1944.86|1938.36|1939.76|1933.26|716
1617271500000|2021-04-01 10:05:00|1942.72|1936.22|1945.2|1938.7|1946.72|1940.22|1942.4|1935.9|617
1617271800000|2021-04-01 10:10:00|1945.21|1938.71|1943.56|1937.06|1945.35|1938.85|1942.3|1935.8|599
1617272100000|2021-04-01 10:15:00|1943.53|1937.03|1937.71|1931.21|1943.53|1937.03|1937.54|1931.04|671
1617272400000|2021-04-01 10:20:00|1937.7|1931.2|1940.76|1934.26|1940.77|1934.27|1936.64|1930.14|658
1617272700000|2021-04-01 10:25:00|1940.8|1934.3|1937.85|1931.35|1942.3|1935.8|1937.49|1930.99|697
1617273000000|2021-04-01 10:30:00|1937.81|1931.31|1937.82|1931.32|1940.02|1933.52|1936.19|1929.69|679
1617273300000|2021-04-01 10:35:00|1938.16|1931.66|1928.19|1921.69|1938.16|1931.66|1927.38|1920.88|838
1617273600000|2021-04-01 10:40:00|1928.02|1921.52|1936.2|1929.7|1937.98|1931.48|1926.72|1920.22|809
1617273900000|2021-04-01 10:45:00|1936.25|1929.75|1934.53|1928.03|1938.08|1931.58|1933.63|1927.13|857
1617274200000|2021-04-01 10:50:00|1934.49|1927.99|1931.56|1925.06|1934.9|1928.4|1931.51|1925.01|832
1617274500000|2021-04-01 10:55:00|1931.68|1925.18|1932.16|1925.66|1934.14|1927.64|1930.25|1923.75|778
1617274800000|2021-04-01 11:00:00|1932.32|1925.82|1928.2|1921.7|1932.32|1925.82|1926.53|1920.03|858
1617275100000|2021-04-01 11:05:00|1928.24|1921.74|1921.16|1914.66|1928.24|1921.74|1917.05|1910.55|1041
1617275400000|2021-04-01 11:10:00|1921.17|1914.67|1923.91|1917.41|1924.97|1918.47|1920.07|1913.57|749
1617275700000|2021-04-01 11:15:00|1923.8|1917.3|1917.92|1911.42|1923.8|1917.3|1917.81|1911.31|841
1617276000000|2021-04-01 11:20:00|1917.93|1911.43|1913.65|1907.15|1917.97|1911.47|1911.72|1905.22|939
1617276300000|2021-04-01 11:25:00|1913.64|1907.14|1916.93|1910.43|1917.08|1910.58|1910.99|1904.49|822
1617276600000|2021-04-01 11:30:00|1916.95|1910.45|1924.44|1917.94|1924.66|1918.16|1915.01|1908.51|806
1617276900000|2021-04-01 11:35:00|1924.39|1917.89|1921.76|1915.26|1924.61|1918.11|1921.62|1915.12|572
1617277200000|2021-04-01 11:40:00|1921.78|1915.28|1927.84|1921.34|1927.89|1921.39|1921.49|1914.99|684
1617277500000|2021-04-01 11:45:00|1927.85|1921.35|1928.59|1922.09|1929.69|1923.19|1926.4|1919.9|693
1617277800000|2021-04-01 11:50:00|1928.67|1922.17|1923.98|1917.48|1928.98|1922.48|1923.92|1917.42|620
1617278100000|2021-04-01 11:55:00|1924.02|1917.52|1923.29|1916.79|1925.61|1919.11|1921.46|1914.96|645
1617278400000|2021-04-01 12:00:00|1923.3|1916.8|1926.17|1919.67|1928.4|1921.9|1916.8|1910.3|841
1617278700000|2021-04-01 12:05:00|1926.15|1919.65|1924.55|1918.05|1927.34|1920.84|1924.18|1917.68|722
1617279000000|2021-04-01 12:10:00|1924.53|1918.03|1923.19|1916.69|1925.11|1918.61|1923.03|1916.53|625
1617279300000|2021-04-01 12:15:00|1923.21|1916.71|1925.55|1919.05|1926.16|1919.66|1920.9|1914.4|639
1617279600000|2021-04-01 12:20:00|1925.48|1918.98|1926.44|1919.94|1926.44|1919.94|1923.56|1917.06|521
1617279900000|2021-04-01 12:25:00|1926.56|1920.06|1926.7|1920.2|1926.91|1920.41|1924.45|1917.95|568
1617280200000|2021-04-01 12:30:00|1926.66|1920.16|1924.67|1918.17|1926.66|1920.16|1922.15|1915.65|668
1617280500000|2021-04-01 12:35:00|1924.73|1918.23|1923.15|1916.65|1924.76|1918.26|1922.23|1915.73|646
1617280800000|2021-04-01 12:40:00|1923.14|1916.64|1919.32|1912.82|1923.64|1917.14|1919.32|1912.82|531
1617281100000|2021-04-01 12:45:00|1919.17|1912.67|1924.63|1918.13|1924.97|1918.47|1918.55|1912.05|677
1617281400000|2021-04-01 12:50:00|1924.58|1918.08|1924.67|1918.17|1928.05|1921.55|1924.3|1917.8|606
1617281700000|2021-04-01 12:55:00|1924.68|1918.18|1926.18|1919.68|1927.02|1920.52|1922.8|1916.3|545
1617282000000|2021-04-01 13:00:00|1926.16|1919.66|1929.83|1923.33|1931.6|1925.1|1925.59|1919.09|629
1617282300000|2021-04-01 13:05:00|1929.82|1923.32|1935.87|1929.37|1938.52|1932.02|1929.73|1923.23|713
1617282600000|2021-04-01 13:10:00|1935.91|1929.41|1931.48|1924.98|1936.53|1930.03|1931.44|1924.94|596
1617282900000|2021-04-01 13:15:00|1931.55|1925.05|1930.89|1924.39|1931.89|1925.39|1929.56|1923.06|791
1617283200000|2021-04-01 13:20:00|1930.88|1924.38|1932.53|1926.03|1933.83|1927.33|1930.33|1923.83|552
1617283500000|2021-04-01 13:25:00|1932.55|1926.05|1935.8|1929.3|1936.43|1929.93|1932.51|1926.01|503
1617283800000|2021-04-01 13:30:00|1935.76|1929.26|1940.44|1933.94|1941.59|1935.09|1935.52|1929.02|429
1617284100000|2021-04-01 13:35:00|1940.35|1933.85|1941.01|1934.51|1943.98|1937.48|1940.31|1933.81|566
1617284400000|2021-04-01 13:40:00|1941.02|1934.52|1939.68|1933.18|1941.19|1934.69|1939.4|1932.9|362
1617284700000|2021-04-01 13:45:00|1939.72|1933.22|1941.48|1934.98|1941.89|1935.39|1939.29|1932.79|473
1617285000000|2021-04-01 13:50:00|1941.49|1934.99|1943.13|1936.63|1945.14|1938.64|1941|1934.5|519
1617285300000|2021-04-01 13:55:00|1943.12|1936.62|1937.77|1931.27|1943.18|1936.68|1936.38|1929.88|717
1617285600000|2021-04-01 14:00:00|1937.78|1931.28|1932.31|1925.81|1937.8|1931.3|1930.1|1923.6|731
1617285900000|2021-04-01 14:05:00|1932.38|1925.88|1924.27|1917.77|1934.91|1928.41|1924.27|1917.77|903
1617286200000|2021-04-01 14:10:00|1924.35|1917.85|1926.04|1919.54|1928.61|1922.11|1924|1917.5|791
1617286500000|2021-04-01 14:15:00|1926.06|1919.56|1927.52|1921.02|1928.55|1922.05|1926.05|1919.55|676
1617286800000|2021-04-01 14:20:00|1927.54|1921.04|1929.64|1923.14|1930.8|1924.3|1927.48|1920.98|791
1617287100000|2021-04-01 14:25:00|1929.63|1923.13|1929.21|1922.71|1930.08|1923.58|1928.14|1921.64|660
1617287400000|2021-04-01 14:30:00|1929.16|1922.66|1928.57|1922.07|1929.8|1923.3|1926.43|1919.93|599
1617287700000|2021-04-01 14:35:00|1928.56|1922.06|1928.09|1921.59|1928.74|1922.24|1925.69|1919.19|827
1617288000000|2021-04-01 14:40:00|1927.96|1921.46|1931.15|1924.65|1931.16|1924.66|1927.56|1921.06|657
1617288300000|2021-04-01 14:45:00|1931.43|1924.93|1928.6|1922.1|1936.11|1929.61|1927.94|1921.44|814
1617288600000|2021-04-01 14:50:00|1928.5|1922|1931.69|1925.19|1932.88|1926.38|1928.49|1921.99|666
1617288900000|2021-04-01 14:55:00|1931.66|1925.16|1935.03|1928.53|1936.14|1929.64|1931.16|1924.66|665
1617289200000|2021-04-01 15:00:00|1935.08|1928.58|1938.1|1931.6|1939.55|1933.05|1934.02|1927.52|829
1617289500000|2021-04-01 15:05:00|1938.11|1931.61|1936.81|1930.31|1938.88|1932.38|1936.07|1929.57|732
1617289800000|2021-04-01 15:10:00|1936.84|1930.34|1939.43|1932.93|1939.47|1932.97|1935.53|1929.03|730
1617290100000|2021-04-01 15:15:00|1939.44|1932.94|1944.9|1938.4|1946|1939.5|1938.94|1932.44|799
1617290400000|2021-04-01 15:20:00|1944.95|1938.45|1943.93|1937.43|1949.65|1943.15|1943.15|1936.65|866
1617290700000|2021-04-01 15:25:00|1943.9|1937.4|1940.64|1934.14|1944.02|1937.52|1938.43|1931.93|774
1617291000000|2021-04-01 15:30:00|1940.63|1934.13|1944.99|1938.49|1945.12|1938.62|1940.6|1934.1|671
1617291300000|2021-04-01 15:35:00|1945.09|1938.59|1940.27|1933.77|1946.2|1939.7|1939.78|1933.28|867
1617291600000|2021-04-01 15:40:00|1940.03|1933.53|1939.61|1933.11|1941.61|1935.11|1937.42|1930.92|739
1617291900000|2021-04-01 15:45:00|1939.64|1933.14|1942.56|1936.06|1943.06|1936.56|1938.52|1932.02|762
1617292200000|2021-04-01 15:50:00|1942.6|1936.1|1948.38|1941.88|1948.39|1941.89|1940.35|1933.85|730
1617292500000|2021-04-01 15:55:00|1948.44|1941.94|1947.74|1941.24|1950.7|1944.2|1946.68|1940.18|822
1617292800000|2021-04-01 16:00:00|1947.73|1941.23|1951.37|1944.87|1959.59|1953.09|1947.73|1941.23|978
1617293100000|2021-04-01 16:05:00|1951.39|1944.89|1949.04|1942.54|1953.17|1946.67|1943.45|1936.95|1048
1617293400000|2021-04-01 16:10:00|1949.02|1942.52|1950.75|1944.25|1953.85|1947.35|1947.06|1940.56|936
1617293700000|2021-04-01 16:15:00|1950.79|1944.29|1949.52|1943.02|1954.66|1948.16|1949.33|1942.83|966
1617294000000|2021-04-01 16:20:00|1949.5|1943|1943|1936.5|1949.75|1943.25|1942.5|1936|905
1617294300000|2021-04-01 16:25:00|1943.04|1936.54|1946.25|1939.75|1946.32|1939.82|1943|1936.5|660
1617294600000|2021-04-01 16:30:00|1946.23|1939.73|1946.3|1939.8|1946.36|1939.86|1944.82|1938.32|579
1617294900000|2021-04-01 16:35:00|1946.28|1939.78|1944.13|1937.63|1950.08|1943.58|1943.05|1936.55|868
1617295200000|2021-04-01 16:40:00|1944.12|1937.62|1944.64|1938.14|1945.8|1939.3|1941.98|1935.48|726
1617295500000|2021-04-01 16:45:00|1944.61|1938.11|1947.89|1941.39|1947.91|1941.41|1943.9|1937.4|436
1617295800000|2021-04-01 16:50:00|1947.84|1941.34|1946.98|1940.48|1951|1944.5|1946.98|1940.48|614
1617296100000|2021-04-01 16:55:00|1946.99|1940.49|1949.61|1943.11|1951.64|1945.14|1946.53|1940.03|661
1617296400000|2021-04-01 17:00:00|1949.63|1943.13|1949.96|1943.46|1954.03|1947.53|1948.69|1942.19|666
1617296700000|2021-04-01 17:05:00|1949.95|1943.45|1952.61|1946.11|1954.43|1947.93|1949.95|1943.45|704
1617297000000|2021-04-01 17:10:00|1952.64|1946.14|1955.66|1949.16|1956.48|1949.98|1952.2|1945.7|730
1617297300000|2021-04-01 17:15:00|1955.7|1949.2|1960.47|1953.97|1960.72|1954.22|1955.53|1949.03|715
1617297600000|2021-04-01 17:20:00|1960.39|1953.89|1956.89|1950.39|1960.51|1954.01|1956.01|1949.51|794
1617297900000|2021-04-01 17:25:00|1956.88|1950.38|1961.8|1955.3|1961.81|1955.31|1955|1948.5|770
1617298200000|2021-04-01 17:30:00|1961.82|1955.32|1964.53|1958.03|1968.1|1961.6|1961.48|1954.98|716
1617298500000|2021-04-01 17:35:00|1964.54|1958.04|1957.34|1950.84|1964.59|1958.09|1952.63|1946.13|754
1617298800000|2021-04-01 17:40:00|1957.39|1950.89|1959.6|1953.1|1961.09|1954.59|1956.61|1950.11|583
1617299100000|2021-04-01 17:45:00|1959.65|1953.15|1959.25|1952.75|1962.23|1955.73|1955.45|1948.95|679
1617299400000|2021-04-01 17:50:00|1959.24|1952.74|1949.09|1942.59|1959.24|1952.74|1948.97|1942.47|847
1617299700000|2021-04-01 17:55:00|1949.12|1942.62|1943.02|1936.52|1949.17|1942.67|1935.02|1928.52|1010
1617300000000|2021-04-01 18:00:00|1943.04|1936.54|1940.75|1934.25|1943.11|1936.61|1936.74|1930.24|974
1617300300000|2021-04-01 18:05:00|1940.78|1934.28|1934.2|1927.7|1941.14|1934.64|1932.65|1926.15|948
1617300600000|2021-04-01 18:10:00|1934.22|1927.72|1926.91|1920.41|1934.46|1927.96|1926.87|1920.37|835
1617300900000|2021-04-01 18:15:00|1926.77|1920.27|1898.7|1892.2|1927.74|1921.24|1897.86|1891.36|956
1617301200000|2021-04-01 18:20:00|1898.45|1891.95|1919.83|1913.33|1919.85|1913.35|1892.83|1886.33|1052
1617301500000|2021-04-01 18:25:00|1919.85|1913.35|1940.59|1934.09|1945.46|1938.96|1919.32|1912.82|1084
1617301800000|2021-04-01 18:30:00|1940.6|1934.1|1954.14|1947.64|1959.22|1952.72|1938.6|1932.1|1072
1617302100000|2021-04-01 18:35:00|1954.06|1947.56|1955.2|1948.7|1961.32|1954.82|1953.69|1947.19|1016
1617302400000|2021-04-01 18:40:00|1955.24|1948.74|1956.76|1950.26|1957.34|1950.84|1949.06|1942.56|947
1617302700000|2021-04-01 18:45:00|1956.81|1950.31|1972.62|1966.12|1977.7|1971.2|1953.86|1947.36|960
1617303000000|2021-04-01 18:50:00|1972.63|1966.13|1965.82|1959.32|1974.68|1968.18|1965.64|1959.14|927
1617303300000|2021-04-01 18:55:00|1965.86|1959.36|1968.88|1962.38|1969.49|1962.99|1962.63|1956.13|885
1617303600000|2021-04-01 19:00:00|1969|1962.5|1965.41|1958.91|1973.48|1966.98|1963.65|1957.15|929
1617303900000|2021-04-01 19:05:00|1965.46|1958.96|1974.16|1967.66|1975.36|1968.86|1963.33|1956.83|984
1617304200000|2021-04-01 19:10:00|1974.07|1967.57|1983.69|1977.19|1983.83|1977.33|1973.74|1967.24|837
1617304500000|2021-04-01 19:15:00|1983.44|1976.94|1975.76|1969.26|1985.34|1978.84|1973.01|1966.51|1023
1617304800000|2021-04-01 19:20:00|1975.78|1969.28|1966.81|1960.31|1975.78|1969.28|1966.79|1960.29|971
1617305100000|2021-04-01 19:25:00|1966.79|1960.29|1969.22|1962.72|1970.18|1963.68|1964.04|1957.54|899
1617305400000|2021-04-01 19:30:00|1969.19|1962.69|1967.69|1961.19|1971.47|1964.97|1966.9|1960.4|788
1617305700000|2021-04-01 19:35:00|1967.68|1961.18|1970.51|1964.01|1970.87|1964.37|1965.11|1958.61|757
1617306000000|2021-04-01 19:40:00|1970.49|1963.99|1978.93|1972.43|1979.09|1972.59|1969.31|1962.81|846
1617306300000|2021-04-01 19:45:00|1978.38|1971.88|1973.84|1967.34|1980.77|1974.27|1973.71|1967.21|883
1617306600000|2021-04-01 19:50:00|1974.01|1967.51|1976.44|1969.94|1978.39|1971.89|1971.78|1965.28|838
1617306900000|2021-04-01 19:55:00|1976.47|1969.97|1977.13|1970.63|1978.36|1971.86|1975.77|1969.27|361
1617307200000|2021-04-01 20:00:00|1977.11|1970.61|1975.98|1969.48|1977.93|1971.43|1973.93|1967.43|715
1617307500000|2021-04-01 20:05:00|1975.97|1969.47|1981.06|1974.56|1981.25|1974.75|1974.64|1968.14|703
1617307800000|2021-04-01 20:10:00|1981.07|1974.57|1979.38|1972.88|1981.1|1974.6|1976.9|1970.4|649
1617308100000|2021-04-01 20:15:00|1979.39|1972.89|1978.13|1971.63|1985.62|1979.12|1978.02|1971.52|703
1617308400000|2021-04-01 20:20:00|1978.06|1971.56|1972.88|1966.38|1978.06|1971.56|1969.57|1963.07|856
1617308700000|2021-04-01 20:25:00|1972.81|1966.31|1979.1|1972.6|1979.23|1972.73|1971.63|1965.13|766
1617309000000|2021-04-01 20:30:00|1979.5|1973|1983.36|1976.86|1984.74|1978.24|1979.25|1972.75|857
1617309300000|2021-04-01 20:35:00|1983.39|1976.89|1981.74|1975.24|1983.8|1977.3|1981.72|1975.22|353
1617309600000|2021-04-01 20:40:00|1976.32|1969.82|1977.65|1971.15|1981.57|1975.07|1975.14|1968.64|829
1617309900000|2021-04-01 20:45:00|1977.67|1971.17|1975.51|1969.01|1981.65|1975.15|1975.24|1968.74|787
1617310200000|2021-04-01 20:50:00|1975.52|1969.02|1972.37|1965.87|1976.43|1969.93|1971.61|1965.11|784
1617310500000|2021-04-01 20:55:00|1972.36|1965.86|1973.12|1966.62|1974.1|1967.6|1970.04|1963.54|722
1617310800000|2021-04-01 21:00:00|1973.13|1966.63|1976|1969.5|1976.71|1970.21|1973.07|1966.57|456
1617311100000|2021-04-01 21:05:00|1976.01|1969.51|1972.99|1966.49|1976.01|1969.51|1972.42|1965.92|507
1617311400000|2021-04-01 21:10:00|1972.89|1966.39|1975.9|1969.4|1976.43|1969.93|1972.88|1966.38|454
1617311700000|2021-04-01 21:15:00|1975.99|1969.49|1972.33|1965.83|1975.99|1969.49|1971.24|1964.74|494
1617312000000|2021-04-01 21:20:00|1972.28|1965.78|1967.34|1960.84|1972.28|1965.78|1966.95|1960.45|614
1617312300000|2021-04-01 21:25:00|1967.41|1960.91|1965.59|1959.09|1968.42|1961.92|1964.81|1958.31|626
1617312600000|2021-04-01 21:30:00|1965.61|1959.11|1963.14|1956.64|1971.26|1964.76|1963.14|1956.64|602
1617312900000|2021-04-01 21:35:00|1962.9|1956.4|1958.23|1951.73|1962.98|1956.48|1954.48|1947.98|858
1617313200000|2021-04-01 21:40:00|1958.24|1951.74|1956.9|1950.4|1964.78|1958.28|1956.75|1950.25|746
1617313500000|2021-04-01 21:45:00|1956.93|1950.43|1964.16|1957.66|1966.75|1960.25|1956.93|1950.43|888
1617313800000|2021-04-01 21:50:00|1964.17|1957.67|1967.29|1960.79|1968.28|1961.78|1964.09|1957.59|572
1617314100000|2021-04-01 21:55:00|1967.39|1960.89|1965.87|1959.37|1968.09|1961.59|1963.84|1957.34|672
1617314400000|2021-04-01 22:00:00|1965.81|1959.31|1964.23|1957.73|1967.42|1960.92|1963.74|1957.24|510
1617314700000|2021-04-01 22:05:00|1964.16|1957.66|1967.56|1961.06|1969.7|1963.2|1960.07|1953.57|872
1617315000000|2021-04-01 22:10:00|1967.61|1961.11|1967.45|1960.95|1971.07|1964.57|1967.19|1960.69|759
1617315300000|2021-04-01 22:15:00|1967.49|1960.99|1967.34|1960.84|1968.98|1962.48|1966.11|1959.61|758
1617315600000|2021-04-01 22:20:00|1967.37|1960.87|1964.15|1957.65|1967.43|1960.93|1963.82|1957.32|700
1617315900000|2021-04-01 22:25:00|1964.18|1957.68|1965.33|1958.83|1965.76|1959.26|1963.86|1957.36|875
1617316200000|2021-04-01 22:30:00|1965.29|1958.79|1967.65|1961.15|1969.54|1963.04|1965.28|1958.78|784
1617316500000|2021-04-01 22:35:00|1967.64|1961.14|1969.14|1962.64|1969.69|1963.19|1967.64|1961.14|730
1617316800000|2021-04-01 22:40:00|1969.22|1962.72|1972.64|1966.14|1974.12|1967.62|1968.13|1961.63|763
1617317100000|2021-04-01 22:45:00|1972.65|1966.15|1971.84|1965.34|1975.24|1968.74|1971.66|1965.16|562
1617317400000|2021-04-01 22:50:00|1971.78|1965.28|1971.52|1965.02|1972.46|1965.96|1971.08|1964.58|658
1617317700000|2021-04-01 22:55:00|1971.42|1964.92|1974.46|1967.96|1975.35|1968.85|1971.38|1964.88|843
1617318000000|2021-04-01 23:00:00|1974.48|1967.98|1977.25|1970.75|1978.83|1972.33|1974.46|1967.96|752
1617318300000|2021-04-01 23:05:00|1977.21|1970.71|1979.72|1973.22|1979.72|1973.22|1973.59|1967.09|856
1617318600000|2021-04-01 23:10:00|1979.75|1973.25|1979.21|1972.71|1981.4|1974.9|1978.74|1972.24|754
1617318900000|2021-04-01 23:15:00|1979.2|1972.7|1975.16|1968.66|1980.35|1973.85|1974.07|1967.57|803
1617319200000|2021-04-01 23:20:00|1975.17|1968.67|1973.99|1967.49|1977.04|1970.54|1973.44|1966.94|917
1617319500000|2021-04-01 23:25:00|1974.01|1967.51|1976.31|1969.81|1977.06|1970.56|1972.59|1966.09|801
1617319800000|2021-04-01 23:30:00|1976.34|1969.84|1974.97|1968.47|1976.52|1970.02|1973.97|1967.47|663
1617320100000|2021-04-01 23:35:00|1975|1968.5|1974.52|1968.02|1975.16|1968.66|1973.01|1966.51|704
1617320400000|2021-04-01 23:40:00|1974.53|1968.03|1979.33|1972.83|1979.33|1972.83|1974.31|1967.81|734
1617320700000|2021-04-01 23:45:00|1979.32|1972.82|1973.7|1967.2|1979.36|1972.86|1973.63|1967.13|786
1617321000000|2021-04-01 23:50:00|1973.73|1967.23|1972.07|1965.57|1975.1|1968.6|1972.07|1965.57|783
1617321300000|2021-04-01 23:55:00|1972.09|1965.59|1971.5|1965|1972.71|1966.21|1970.9|1964.4|690
1617321600000|2021-04-02 00:00:00|1971.55|1965.05|1961.77|1955.27|1975.14|1968.64|1961.77|1955.27|824
1617321900000|2021-04-02 00:05:00|1961.8|1955.3|1965.78|1959.28|1967.87|1961.37|1958.95|1952.45|990
1617322200000|2021-04-02 00:10:00|1965.76|1959.26|1966.69|1960.19|1968.91|1962.41|1964.18|1957.68|912
1617322500000|2021-04-02 00:15:00|1966.7|1960.2|1963.29|1956.79|1969|1962.5|1963.06|1956.56|679
1617322800000|2021-04-02 00:20:00|1963.28|1956.78|1957.92|1951.42|1964.35|1957.85|1955.45|1948.95|873
1617323100000|2021-04-02 00:25:00|1957.88|1951.38|1957.47|1950.97|1959.77|1953.27|1953.53|1947.03|871
1617323400000|2021-04-02 00:30:00|1957.4|1950.9|1960.62|1954.12|1961.62|1955.12|1952.98|1946.48|886
1617323700000|2021-04-02 00:35:00|1960.5|1954|1962.81|1956.31|1965.38|1958.88|1959.42|1952.92|797
1617324000000|2021-04-02 00:40:00|1962.87|1956.37|1959.5|1953|1965.82|1959.32|1959.29|1952.79|773
1617324300000|2021-04-02 00:45:00|1959.52|1953.02|1958.51|1952.01|1961.77|1955.27|1956.97|1950.47|784
1617324600000|2021-04-02 00:50:00|1958.52|1952.02|1955.45|1948.95|1958.68|1952.18|1952.3|1945.8|922
1617324900000|2021-04-02 00:55:00|1955.57|1949.07|1961.34|1954.84|1961.34|1954.84|1955.57|1949.07|918
1617325200000|2021-04-02 01:00:00|1961.24|1954.74|1964.77|1958.27|1965.86|1959.36|1961.21|1954.71|852
1617325500000|2021-04-02 01:05:00|1964.75|1958.25|1965.61|1959.11|1966.35|1959.85|1963.61|1957.11|635
1617325800000|2021-04-02 01:10:00|1965.62|1959.12|1968.95|1962.45|1969.09|1962.59|1964.54|1958.04|546
1617326100000|2021-04-02 01:15:00|1968.97|1962.47|1968.43|1961.93|1970.8|1964.3|1967.75|1961.25|696
1617326400000|2021-04-02 01:20:00|1968.4|1961.9|1969.11|1962.61|1970.15|1963.65|1967.5|1961|597
1617326700000|2021-04-02 01:25:00|1969.12|1962.62|1972.32|1965.82|1972.53|1966.03|1969.12|1962.62|525
1617327000000|2021-04-02 01:30:00|1972.31|1965.81|1977.53|1971.03|1977.77|1971.27|1972.26|1965.76|587
1617327300000|2021-04-02 01:35:00|1977.63|1971.13|1978.96|1972.46|1979.59|1973.09|1976.29|1969.79|619
1617327600000|2021-04-02 01:40:00|1979.01|1972.51|1980.46|1973.96|1982.66|1976.16|1979|1972.5|630
1617327900000|2021-04-02 01:45:00|1980.52|1974.02|1984.62|1978.12|1984.88|1978.38|1980.49|1973.99|410
1617328200000|2021-04-02 01:50:00|1984.63|1978.13|1992.38|1985.88|1993.81|1987.31|1984.63|1978.13|423
1617328500000|2021-04-02 01:55:00|1992.28|1985.78|1996.35|1989.85|1996.36|1989.86|1990.9|1984.4|603
1617328800000|2021-04-02 02:00:00|1996.34|1989.84|1994.51|1988.01|1997.87|1991.37|1992.81|1986.31|534
1617329100000|2021-04-02 02:05:00|1994.48|1987.98|2000.16|1993.66|2000.19|1993.69|1994.29|1987.79|538
1617329400000|2021-04-02 02:10:00|2000.19|1993.69|2003.08|1996.58|2003.25|1996.75|2000.16|1993.66|350
1617329700000|2021-04-02 02:15:00|2003.09|1996.59|2000.61|1994.11|2003.22|1996.72|1996.66|1990.16|853
1617330000000|2021-04-02 02:20:00|2000.62|1994.12|2001.51|1995.01|2001.61|1995.11|1997.33|1990.83|860
1617330300000|2021-04-02 02:25:00|2001.49|1994.99|1994.3|1987.8|2003.06|1996.56|1992.59|1986.09|756
1617330600000|2021-04-02 02:30:00|1994.33|1987.83|1996.41|1989.91|1997.66|1991.16|1988.88|1982.38|985
1617330900000|2021-04-02 02:35:00|1996.49|1989.99|1998.15|1991.65|1999.41|1992.91|1992.5|1986|966
1617331200000|2021-04-02 02:40:00|1998.11|1991.61|1998.5|1992|1999.11|1992.61|1996.06|1989.56|921
1617331500000|2021-04-02 02:45:00|1998.58|1992.08|2003.05|1996.55|2003.25|1996.75|1998.33|1991.83|650
1617331800000|2021-04-02 02:50:00|2003.04|1996.54|1995.57|1989.07|2004.28|1997.78|1988.33|1981.83|829
1617332100000|2021-04-02 02:55:00|1995.55|1989.05|1998.5|1992|1998.53|1992.03|1989.71|1983.21|1052
1617332400000|2021-04-02 03:00:00|1998.42|1991.92|2008.39|2001.89|2010.96|2004.46|1998.33|1991.83|888
1617332700000|2021-04-02 03:05:00|2008.38|2001.88|2005.33|1998.83|2009.96|2003.46|2003.2|1996.7|781
1617333000000|2021-04-02 03:10:00|2005.04|1998.54|1996.97|1990.47|2006.05|1999.55|1996.72|1990.22|887
1617333300000|2021-04-02 03:15:00|1996.96|1990.46|1995.93|1989.43|2000.26|1993.76|1994.25|1987.75|828
1617333600000|2021-04-02 03:20:00|1995.91|1989.41|2001.81|1995.31|2001.96|1995.46|1995.87|1989.37|781
1617333900000|2021-04-02 03:25:00|2001.84|1995.34|2006.75|2000.25|2007.5|2001|2001.08|1994.58|733
1617334200000|2021-04-02 03:30:00|2006.7|2000.2|2001.95|1995.45|2007.32|2000.82|2001.05|1994.55|814
1617334500000|2021-04-02 03:35:00|2001.96|1995.46|2000.54|1994.04|2002.03|1995.53|1999.29|1992.79|731
1617334800000|2021-04-02 03:40:00|2000.53|1994.03|1998.46|1991.96|2000.78|1994.28|1998.11|1991.61|646
1617335100000|2021-04-02 03:45:00|1998.52|1992.02|1994.35|1987.85|1999.09|1992.59|1991.58|1985.08|777
1617335400000|2021-04-02 03:50:00|1994.33|1987.83|1995.9|1989.4|1997.31|1990.81|1994.25|1987.75|728
1617335700000|2021-04-02 03:55:00|1995.97|1989.47|1998.13|1991.63|1998.13|1991.63|1994.63|1988.13|751
1617336000000|2021-04-02 04:00:00|1998.11|1991.61|1996.58|1990.08|2002.01|1995.51|1996.58|1990.08|775
1617336300000|2021-04-02 04:05:00|1996.61|1990.11|1996.13|1989.63|1998.27|1991.77|1996.13|1989.63|778
1617336600000|2021-04-02 04:10:00|1996.12|1989.62|1994.48|1987.98|1996.56|1990.06|1994.48|1987.98|666
1617336900000|2021-04-02 04:15:00|1994.5|1988|1994.85|1988.35|1995.53|1989.03|1994.32|1987.82|627
1617337200000|2021-04-02 04:20:00|1994.74|1988.24|1995.01|1988.51|1997.4|1990.9|1992.98|1986.48|814
1617337500000|2021-04-02 04:25:00|1995|1988.5|1994.01|1987.51|1995.06|1988.56|1992.69|1986.19|741
1617337800000|2021-04-02 04:30:00|1994.02|1987.52|1997.61|1991.11|1997.61|1991.11|1993.99|1987.49|597
1617338100000|2021-04-02 04:35:00|1997.6|1991.1|1995.17|1988.67|1998.13|1991.63|1995.05|1988.55|667
1617338400000|2021-04-02 04:40:00|1995.18|1988.68|1998.11|1991.61|1999.06|1992.56|1994.87|1988.37|641
1617338700000|2021-04-02 04:45:00|1998.13|1991.63|1991.62|1985.12|1998.57|1992.07|1990.87|1984.37|689
1617339000000|2021-04-02 04:50:00|1991.6|1985.1|1993.4|1986.9|1994.34|1987.84|1991.6|1985.1|707
1617339300000|2021-04-02 04:55:00|1993.41|1986.91|1997.54|1991.04|1997.76|1991.26|1993.41|1986.91|564
1617339600000|2021-04-02 05:00:00|1997.53|1991.03|2000.19|1993.69|2001.85|1995.35|1997.51|1991.01|538
1617339900000|2021-04-02 05:05:00|2000.2|1993.7|1998.31|1991.81|2001.58|1995.08|1997.64|1991.14|687
1617340200000|2021-04-02 05:10:00|1998.3|1991.8|1995.83|1989.33|1998.8|1992.3|1994.51|1988.01|694
1617340500000|2021-04-02 05:15:00|1995.77|1989.27|1997.04|1990.54|1998.04|1991.54|1994.13|1987.63|779
1617340800000|2021-04-02 05:20:00|1997.05|1990.55|1997.76|1991.26|1998.19|1991.69|1996.5|1990|702
1617341100000|2021-04-02 05:25:00|1997.94|1991.44|1997.77|1991.27|1999.3|1992.8|1996.86|1990.36|743
1617341400000|2021-04-02 05:30:00|1997.76|1991.26|1995.57|1989.07|1998.43|1991.93|1994.75|1988.25|614
1617341700000|2021-04-02 05:35:00|1995.58|1989.08|1993.35|1986.85|1996.3|1989.8|1993.25|1986.75|741
1617342000000|2021-04-02 05:40:00|1993.3|1986.8|1994.79|1988.29|1994.92|1988.42|1991.24|1984.74|662
1617342300000|2021-04-02 05:45:00|1994.76|1988.26|1995.53|1989.03|1997.12|1990.62|1994.47|1987.97|667
1617342600000|2021-04-02 05:50:00|1995.52|1989.02|1994.7|1988.2|1996.63|1990.13|1993.62|1987.12|556
1617342900000|2021-04-02 05:55:00|1994.69|1988.19|1993.12|1986.62|1994.97|1988.47|1992.09|1985.59|520
1617343200000|2021-04-02 06:00:00|1993.08|1986.58|1993.12|1986.62|1996.55|1990.05|1992.62|1986.12|654
1617343500000|2021-04-02 06:05:00|1993.14|1986.64|1993.91|1987.41|1994.13|1987.63|1991.48|1984.98|751
1617343800000|2021-04-02 06:10:00|1993.97|1987.47|1995.71|1989.21|1995.71|1989.21|1993.22|1986.72|571
1617344100000|2021-04-02 06:15:00|1995.58|1989.08|1996.53|1990.03|1997.34|1990.84|1993.47|1986.97|567
1617344400000|2021-04-02 06:20:00|1996.52|1990.02|1997.29|1990.79|1997.44|1990.94|1995.72|1989.22|627
1617344700000|2021-04-02 06:25:00|1997.3|1990.8|1995.38|1988.88|1998.78|1992.28|1995.2|1988.7|697
1617345000000|2021-04-02 06:30:00|1995.34|1988.84|1994.47|1987.97|1995.45|1988.95|1993.97|1987.47|578
1617345300000|2021-04-02 06:35:00|1994.37|1987.87|1990.6|1984.1|1994.52|1988.02|1985.55|1979.05|898
1617345600000|2021-04-02 06:40:00|1990.73|1984.23|1989.96|1983.46|1991.6|1985.1|1984.31|1977.81|827
1617345900000|2021-04-02 06:45:00|1989.97|1983.47|2001.08|1994.58|2001.59|1995.09|1989.79|1983.29|790
1617346200000|2021-04-02 06:50:00|2001.1|1994.6|2001.23|1994.73|2002.23|1995.73|1999.41|1992.91|648
1617346500000|2021-04-02 06:55:00|2001.22|1994.72|1998.85|1992.35|2002.59|1996.09|1998.7|1992.2|587
1617346800000|2021-04-02 07:00:00|1998.87|1992.37|2003.42|1996.92|2003.44|1996.94|1998.84|1992.34|723
1617347100000|2021-04-02 07:05:00|2003.37|1996.87|2004.45|1997.95|2004.79|1998.29|2002.97|1996.47|543
1617347400000|2021-04-02 07:10:00|2004.33|1997.83|2002.95|1996.45|2004.39|1997.89|2002.15|1995.65|682
1617347700000|2021-04-02 07:15:00|2002.8|1996.3|2004.27|1997.77|2004.95|1998.45|2002.8|1996.3|672
1617348000000|2021-04-02 07:20:00|2004.24|1997.74|2006.57|2000.07|2010.39|2003.89|2004.24|1997.74|670
1617348300000|2021-04-02 07:25:00|2006.5|2000|2008.24|2001.74|2009.64|2003.14|2006.42|1999.92|758
1617348600000|2021-04-02 07:30:00|2008.27|2001.77|2002.4|1995.9|2008.72|2002.22|2001.57|1995.07|635
1617348900000|2021-04-02 07:35:00|2002.36|1995.86|1999.27|1992.77|2003.76|1997.26|1998.9|1992.4|708
1617349200000|2021-04-02 07:40:00|1999.24|1992.74|1996.4|1989.9|1999.64|1993.14|1994.75|1988.25|724
1617349500000|2021-04-02 07:45:00|1996.2|1989.7|2000.05|1993.55|2000.05|1993.55|1994.85|1988.35|685
1617349800000|2021-04-02 07:50:00|2000.04|1993.54|1999.16|1992.66|2000.66|1994.16|1997.46|1990.96|650
1617350100000|2021-04-02 07:55:00|1999.15|1992.65|1998.35|1991.85|2002.13|1995.63|1998.35|1991.85|717
1617350400000|2021-04-02 08:00:00|1998.27|1991.77|2001.8|1995.3|2003.39|1996.89|1997.58|1991.08|796
1617350700000|2021-04-02 08:05:00|2001.85|1995.35|2002.2|1995.7|2007.26|2000.76|1999.83|1993.33|875
1617351000000|2021-04-02 08:10:00|2002.07|1995.57|2001.6|1995.1|2003.88|1997.38|2001.04|1994.54|831
1617351300000|2021-04-02 08:15:00|2001.61|1995.11|2005.38|1998.88|2008.08|2001.58|2001.61|1995.11|772
1617351600000|2021-04-02 08:20:00|2005.35|1998.85|2003.44|1996.94|2005.96|1999.46|2001.95|1995.45|676
1617351900000|2021-04-02 08:25:00|2003.45|1996.95|2005.86|1999.36|2005.86|1999.36|2000.76|1994.26|703
1617352200000|2021-04-02 08:30:00|2005.87|1999.37|2003.26|1996.76|2008.19|2001.69|2002.8|1996.3|724
1617352500000|2021-04-02 08:35:00|2003.29|1996.79|1997.77|1991.27|2003.29|1996.79|1997.07|1990.57|764
1617352800000|2021-04-02 08:40:00|1997.83|1991.33|1999.32|1992.82|2000.88|1994.38|1997.83|1991.33|733
1617353100000|2021-04-02 08:45:00|1999.26|1992.76|1996.82|1990.32|1999.9|1993.4|1996.14|1989.64|648
1617353400000|2021-04-02 08:50:00|1996.86|1990.36|1997.14|1990.64|1998.09|1991.59|1995.59|1989.09|675
1617353700000|2021-04-02 08:55:00|1997.17|1990.67|1994.22|1987.72|1997.66|1991.16|1994.13|1987.63|578
1617354000000|2021-04-02 09:00:00|1994.2|1987.7|1994.07|1987.57|1995.93|1989.43|1992.96|1986.46|659
1617354300000|2021-04-02 09:05:00|1994.06|1987.56|1994.57|1988.07|1994.57|1988.07|1989.62|1983.12|706
1617354600000|2021-04-02 09:10:00|1994.59|1988.09|1991.61|1985.11|1997.45|1990.95|1991.23|1984.73|812
1617354900000|2021-04-02 09:15:00|1991.66|1985.16|1991.84|1985.34|1993.75|1987.25|1990.54|1984.04|780
1617355200000|2021-04-02 09:20:00|1991.83|1985.33|1993.92|1987.42|1994.1|1987.6|1986.64|1980.14|751
1617355500000|2021-04-02 09:25:00|1993.9|1987.4|1993.26|1986.76|1994.97|1988.47|1992.26|1985.76|843
1617355800000|2021-04-02 09:30:00|1993.33|1986.83|1996.58|1990.08|1996.58|1990.08|1992.35|1985.85|871
1617356100000|2021-04-02 09:35:00|1996.61|1990.11|2000.39|1993.89|2000.64|1994.14|1996.21|1989.71|813
1617356400000|2021-04-02 09:40:00|2000.44|1993.94|1997.81|1991.31|2001.7|1995.2|1996.11|1989.61|865
1617356700000|2021-04-02 09:45:00|1997.8|1991.3|1999.05|1992.55|1999.05|1992.55|1995.54|1989.04|805
1617357000000|2021-04-02 09:50:00|1999.06|1992.56|1996.85|1990.35|1999.79|1993.29|1996.36|1989.86|730
1617357300000|2021-04-02 09:55:00|1996.84|1990.34|1998.58|1992.08|1998.9|1992.4|1996.4|1989.9|616
1617357600000|2021-04-02 10:00:00|1998.48|1991.98|1997.34|1990.84|1998.98|1992.48|1994.79|1988.29|822
1617357900000|2021-04-02 10:05:00|1997.35|1990.85|1994.69|1988.19|1997.39|1990.89|1994.61|1988.11|613
1617358200000|2021-04-02 10:10:00|1994.73|1988.23|1993.07|1986.57|1994.91|1988.41|1992.12|1985.62|706
1617358500000|2021-04-02 10:15:00|1993.08|1986.58|1996.36|1989.86|1998.38|1991.88|1993.08|1986.58|740
1617358800000|2021-04-02 10:20:00|1996.37|1989.87|2000.07|1993.57|2000.11|1993.61|1996.37|1989.87|533
1617359100000|2021-04-02 10:25:00|2000.02|1993.52|1999.27|1992.77|2000.12|1993.62|1997.04|1990.54|723
1617359400000|2021-04-02 10:30:00|1999.24|1992.74|2001.13|1994.63|2001.54|1995.04|1999.24|1992.74|546
1617359700000|2021-04-02 10:35:00|2001.12|1994.62|2001.04|1994.54|2002.09|1995.59|1998.61|1992.11|642
1617360000000|2021-04-02 10:40:00|2001.09|1994.59|2000.93|1994.43|2001.13|1994.63|1999.14|1992.64|717
1617360300000|2021-04-02 10:45:00|2000.94|1994.44|2001.2|1994.7|2001.94|1995.44|1997.41|1990.91|561
1617360600000|2021-04-02 10:50:00|2001.19|1994.69|2002.99|1996.49|2003.52|1997.02|2000.64|1994.14|627
1617360900000|2021-04-02 10:55:00|2002.96|1996.46|2004.7|1998.2|2005.8|1999.3|2002.9|1996.4|654
1617361200000|2021-04-02 11:00:00|2004.72|1998.22|2004.59|1998.09|2006.03|1999.53|2003.41|1996.91|802
1617361500000|2021-04-02 11:05:00|2004.61|1998.11|2002.71|1996.21|2007.68|2001.18|2002.47|1995.97|890
1617361800000|2021-04-02 11:10:00|2002.74|1996.24|2003.02|1996.52|2003.78|1997.28|2000.71|1994.21|728
1617362100000|2021-04-02 11:15:00|2003.04|1996.54|2007.47|2000.97|2007.54|2001.04|2001.67|1995.17|610
1617362400000|2021-04-02 11:20:00|2007.49|2000.99|2004.15|1997.65|2008.47|2001.97|2001.87|1995.37|706
1617362700000|2021-04-02 11:25:00|2004.16|1997.66|2006.21|1999.71|2006.21|1999.71|2002.72|1996.22|530
1617363000000|2021-04-02 11:30:00|2006.33|1999.83|2003.91|1997.41|2006.61|2000.11|2002.73|1996.23|645
1617363300000|2021-04-02 11:35:00|2003.9|1997.4|2003.37|1996.87|2004.66|1998.16|2002.4|1995.9|799
1617363600000|2021-04-02 11:40:00|2003.44|1996.94|2005.95|1999.45|2006.56|2000.06|2003.44|1996.94|599
1617363900000|2021-04-02 11:45:00|2005.93|1999.43|2007.6|2001.1|2008.48|2001.98|2005.08|1998.58|562
1617364200000|2021-04-02 11:50:00|2007.62|2001.12|2008.39|2001.89|2008.48|2001.98|2005.43|1998.93|648
1617364500000|2021-04-02 11:55:00|2008.38|2001.88|2009.25|2002.75|2009.85|2003.35|2007.44|2000.94|630
1617364800000|2021-04-02 12:00:00|2009.2|2002.7|2009.89|2003.39|2013.06|2006.56|2009.17|2002.67|754
1617365100000|2021-04-02 12:05:00|2009.95|2003.45|2006.39|1999.89|2010.82|2004.32|2005.75|1999.25|747
1617365400000|2021-04-02 12:10:00|2006.38|1999.88|1999.97|1993.47|2006.51|2000.01|1997.35|1990.85|936
1617365700000|2021-04-02 12:15:00|2000.07|1993.57|2003.78|1997.28|2005.17|1998.67|1999.57|1993.07|936
1617366000000|2021-04-02 12:20:00|2003.68|1997.18|2003.72|1997.22|2004.8|1998.3|2002.62|1996.12|663
1617366300000|2021-04-02 12:25:00|2003.66|1997.16|2002.65|1996.15|2004.17|1997.67|2001.82|1995.32|789
1617366600000|2021-04-02 12:30:00|2002.7|1996.2|2005.14|1998.64|2006.74|2000.24|2002.3|1995.8|776
1617366900000|2021-04-02 12:35:00|2005.17|1998.67|2005.91|1999.41|2006.5|2000|2004.01|1997.51|749
1617367200000|2021-04-02 12:40:00|2005.9|1999.4|2002.84|1996.34|2006.61|2000.11|2002.83|1996.33|649
1617367500000|2021-04-02 12:45:00|2002.72|1996.22|2002.14|1995.64|2003.57|1997.07|2001.78|1995.28|679
1617367800000|2021-04-02 12:50:00|2002.03|1995.53|2004.85|1998.35|2005.79|1999.29|2001.64|1995.14|719
1617368100000|2021-04-02 12:55:00|2004.89|1998.39|2008.21|2001.71|2008.65|2002.15|2004.43|1997.93|618
1617368400000|2021-04-02 13:00:00|2008.25|2001.75|2008.31|2001.81|2010.27|2003.77|2006.86|2000.36|708
1617368700000|2021-04-02 13:05:00|2008.46|2001.96|2002.56|1996.06|2008.56|2002.06|2002.15|1995.65|808
1617369000000|2021-04-02 13:10:00|2002.6|1996.1|2003.36|1996.86|2004.04|1997.54|2000.8|1994.3|790
1617369300000|2021-04-02 13:15:00|2003.38|1996.88|2000.65|1994.15|2003.73|1997.23|2000.27|1993.77|868
1617369600000|2021-04-02 13:20:00|2000.63|1994.13|1999.37|1992.87|2003.68|1997.18|1998.88|1992.38|822
1617369900000|2021-04-02 13:25:00|1999.34|1992.84|2001.25|1994.75|2002.27|1995.77|1998.92|1992.42|806
1617370200000|2021-04-02 13:30:00|2001.23|1994.73|1996.72|1990.22|2001.23|1994.73|1995.24|1988.74|896
1617370500000|2021-04-02 13:35:00|1996.73|1990.23|1990.15|1983.65|1996.73|1990.23|1990.13|1983.63|893
1617370800000|2021-04-02 13:40:00|1990.2|1983.7|2001.15|1994.65|2001.93|1995.43|1990.2|1983.7|805
1617371100000|2021-04-02 13:45:00|2001.14|1994.64|2004.65|1998.15|2005.63|1999.13|2001.03|1994.53|686
1617371400000|2021-04-02 13:50:00|2004.68|1998.18|2003.91|1997.41|2004.77|1998.27|2001.78|1995.28|838
1617371700000|2021-04-02 13:55:00|2003.92|1997.42|2009.84|2003.34|2009.84|2003.34|2002.39|1995.89|809
1617372000000|2021-04-02 14:00:00|2009.85|2003.35|2026.45|2019.95|2026.79|2020.29|2008.07|2001.57|870
1617372300000|2021-04-02 14:05:00|2026.43|2019.93|2030.61|2024.11|2030.89|2024.39|2021.43|2014.93|896
1617372600000|2021-04-02 14:10:00|2030.65|2024.15|2028.75|2022.25|2031.21|2024.71|2026.31|2019.81|797
1617372900000|2021-04-02 14:15:00|2028.67|2022.17|2031.52|2025.02|2032.09|2025.59|2024.97|2018.47|748
1617373200000|2021-04-02 14:20:00|2031.56|2025.06|2034.11|2027.61|2034.61|2028.11|2029.32|2022.82|668
1617373500000|2021-04-02 14:25:00|2034.1|2027.6|2032.11|2025.61|2034.7|2028.2|2031.66|2025.16|749
1617373800000|2021-04-02 14:30:00|2032.13|2025.63|2034.53|2028.03|2034.89|2028.39|2027.45|2020.95|924
1617374100000|2021-04-02 14:35:00|2034.64|2028.14|2040.07|2033.57|2040.45|2033.95|2032.36|2025.86|855
1617374400000|2021-04-02 14:40:00|2040.08|2033.58|2055.03|2048.53|2057.59|2051.09|2038.59|2032.09|949
1617374700000|2021-04-02 14:45:00|2055.07|2048.57|2055.47|2048.97|2061.15|2054.65|2051.97|2045.47|1014
1617375000000|2021-04-02 14:50:00|2055.41|2048.91|2067.99|2061.49|2070.85|2064.35|2055.41|2048.91|1010
1617375300000|2021-04-02 14:55:00|2068.09|2061.59|2072.1|2065.6|2076.06|2069.56|2067.83|2061.33|982
1617375600000|2021-04-02 15:00:00|2072.03|2065.53|2079.85|2073.35|2084.7|2078.2|2071.69|2065.19|971
1617375900000|2021-04-02 15:05:00|2079.81|2073.31|2070.74|2064.24|2082.31|2075.81|2067.63|2061.13|1034
1617376200000|2021-04-02 15:10:00|2070.71|2064.21|2062.62|2056.12|2071.79|2065.29|2061.52|2055.02|1049
1617376500000|2021-04-02 15:15:00|2062.6|2056.1|2068.9|2062.4|2068.9|2062.4|2058.71|2052.21|960
1617376800000|2021-04-02 15:20:00|2068.91|2062.41|2068.51|2062.01|2075.91|2069.41|2066.39|2059.89|984
1617377100000|2021-04-02 15:25:00|2068.57|2062.07|2074.63|2068.13|2074.79|2068.29|2067.79|2061.29|943
1617377400000|2021-04-02 15:30:00|2074.65|2068.15|2072.19|2065.69|2076.67|2070.17|2071.73|2065.23|931
1617377700000|2021-04-02 15:35:00|2072.18|2065.68|2076.19|2069.69|2078.18|2071.68|2072.17|2065.67|816
1617378000000|2021-04-02 15:40:00|2076.29|2069.79|2070.5|2064|2076.29|2069.79|2067|2060.5|969
1617378300000|2021-04-02 15:45:00|2070.6|2064.1|2066.56|2060.06|2072.09|2065.59|2066.27|2059.77|760
1617378600000|2021-04-02 15:50:00|2066.58|2060.08|2071.17|2064.67|2071.34|2064.84|2066.36|2059.86|813
1617378900000|2021-04-02 15:55:00|2071.18|2064.68|2076.78|2070.28|2076.93|2070.43|2070.6|2064.1|851
1617379200000|2021-04-02 16:00:00|2076.73|2070.23|2073.48|2066.98|2084.92|2078.42|2072.79|2066.29|1030
1617379500000|2021-04-02 16:05:00|2073.38|2066.88|2068.67|2062.17|2073.38|2066.88|2065.61|2059.11|953
1617379800000|2021-04-02 16:10:00|2068.68|2062.18|2067.23|2060.73|2070.07|2063.57|2066.23|2059.73|864
1617380100000|2021-04-02 16:15:00|2067.22|2060.72|2058.39|2051.89|2069.4|2062.9|2056.96|2050.46|897
1617380400000|2021-04-02 16:20:00|2058.21|2051.71|2064.45|2057.95|2066.04|2059.54|2051.76|2045.26|989
1617380700000|2021-04-02 16:25:00|2064.46|2057.96|2066.32|2059.82|2067.3|2060.8|2062.41|2055.91|897
1617381000000|2021-04-02 16:30:00|2066.29|2059.79|2070.18|2063.68|2070.28|2063.78|2062.11|2055.61|909
1617381300000|2021-04-02 16:35:00|2070.14|2063.64|2070.2|2063.7|2071.04|2064.54|2066.67|2060.17|800
1617381600000|2021-04-02 16:40:00|2070.14|2063.64|2070.91|2064.41|2073.61|2067.11|2070.06|2063.56|754
1617381900000|2021-04-02 16:45:00|2070.9|2064.4|2064.3|2057.8|2071.28|2064.78|2063.61|2057.11|765
1617382200000|2021-04-02 16:50:00|2064.31|2057.81|2056.26|2049.76|2065.29|2058.79|2055.4|2048.9|905
1617382500000|2021-04-02 16:55:00|2056.1|2049.6|2060.76|2054.26|2060.86|2054.36|2054.55|2048.05|911
1617382800000|2021-04-02 17:00:00|2060.93|2054.43|2060.88|2054.38|2062.32|2055.82|2058.07|2051.57|848
1617383100000|2021-04-02 17:05:00|2060.87|2054.37|2053.02|2046.52|2061.82|2055.32|2052.79|2046.29|783
1617383400000|2021-04-02 17:10:00|2052.75|2046.25|2047.88|2041.38|2057.02|2050.52|2047.88|2041.38|901
1617383700000|2021-04-02 17:15:00|2047.94|2041.44|2051.94|2045.44|2054.15|2047.65|2047.53|2041.03|855
1617384000000|2021-04-02 17:20:00|2051.92|2045.42|2057.33|2050.83|2058.11|2051.61|2051.92|2045.42|814
1617384300000|2021-04-02 17:25:00|2057.64|2051.14|2053.75|2047.25|2059.55|2053.05|2053.47|2046.97|695
1617384600000|2021-04-02 17:30:00|2053.77|2047.27|2055.45|2048.95|2058.82|2052.32|2051.57|2045.07|779
1617384900000|2021-04-02 17:35:00|2055.44|2048.94|2057.57|2051.07|2057.69|2051.19|2054.37|2047.87|588
1617385200000|2021-04-02 17:40:00|2057.58|2051.08|2054.48|2047.98|2057.7|2051.2|2054.33|2047.83|802
1617385500000|2021-04-02 17:45:00|2054.55|2048.05|2053.82|2047.32|2056.44|2049.94|2052.47|2045.97|899
1617385800000|2021-04-02 17:50:00|2053.81|2047.31|2054.77|2048.27|2057.57|2051.07|2052.69|2046.19|732
1617386100000|2021-04-02 17:55:00|2054.79|2048.29|2057.49|2050.99|2057.76|2051.26|2053.52|2047.02|702
1617386400000|2021-04-02 18:00:00|2057.45|2050.95|2052.66|2046.16|2057.45|2050.95|2052.25|2045.75|696
1617386700000|2021-04-02 18:05:00|2052.67|2046.17|2057.53|2051.03|2057.67|2051.17|2052.6|2046.1|674
1617387000000|2021-04-02 18:10:00|2057.5|2051|2063.48|2056.98|2063.48|2056.98|2057.5|2051|616
1617387300000|2021-04-02 18:15:00|2063.47|2056.97|2058.95|2052.45|2064.85|2058.35|2058.84|2052.34|714
1617387600000|2021-04-02 18:20:00|2058.94|2052.44|2055.42|2048.92|2059.18|2052.68|2055.3|2048.8|692
1617387900000|2021-04-02 18:25:00|2055.43|2048.93|2056.12|2049.62|2058.19|2051.69|2054.8|2048.3|688
1617388200000|2021-04-02 18:30:00|2056.14|2049.64|2056.94|2050.44|2057.92|2051.42|2054.66|2048.16|648
1617388500000|2021-04-02 18:35:00|2056.97|2050.47|2057.79|2051.29|2058.58|2052.08|2054.2|2047.7|681
1617388800000|2021-04-02 18:40:00|2057.83|2051.33|2056.31|2049.81|2058.12|2051.62|2055.12|2048.62|669
1617389100000|2021-04-02 18:45:00|2056.3|2049.8|2051.39|2044.89|2056.66|2050.16|2051.37|2044.87|602
1617389400000|2021-04-02 18:50:00|2051.41|2044.91|2059.84|2053.34|2059.84|2053.34|2049.99|2043.49|696
1617389700000|2021-04-02 18:55:00|2059.86|2053.36|2058.27|2051.77|2059.86|2053.36|2057.89|2051.39|595
1617390000000|2021-04-02 19:00:00|2058.28|2051.78|2050.33|2043.83|2058.28|2051.78|2050.33|2043.83|780
1617390300000|2021-04-02 19:05:00|2050.27|2043.77|2042.38|2035.88|2050.64|2044.14|2036.74|2030.24|985
1617390600000|2021-04-02 19:10:00|2042.37|2035.87|2050.3|2043.8|2050.34|2043.84|2042.18|2035.68|962
1617390900000|2021-04-02 19:15:00|2050.32|2043.82|2056.2|2049.7|2056.21|2049.71|2048.31|2041.81|853
1617391200000|2021-04-02 19:20:00|2056.29|2049.79|2058.32|2051.82|2058.46|2051.96|2055.02|2048.52|730
1617391500000|2021-04-02 19:25:00|2058.33|2051.83|2060.74|2054.24|2062.65|2056.15|2057.96|2051.46|787
1617391800000|2021-04-02 19:30:00|2060.73|2054.23|2064.35|2057.85|2064.35|2057.85|2059.53|2053.03|1011
1617392100000|2021-04-02 19:35:00|2064.37|2057.87|2065.68|2059.18|2065.87|2059.37|2062.43|2055.93|835
1617392400000|2021-04-02 19:40:00|2065.69|2059.19|2073|2066.5|2073.01|2066.51|2064.33|2057.83|811
1617392700000|2021-04-02 19:45:00|2073.01|2066.51|2068.4|2061.9|2074.03|2067.53|2067.98|2061.48|927
1617393000000|2021-04-02 19:50:00|2068.62|2062.12|2067.51|2061.01|2068.75|2062.25|2064.91|2058.41|723
1617393300000|2021-04-02 19:55:00|2067.53|2061.03|2066|2059.5|2067.53|2061.03|2065.22|2058.72|801
1617393600000|2021-04-02 20:00:00|2066.01|2059.51|2072.5|2066|2072.79|2066.29|2065.2|2058.7|809
1617393900000|2021-04-02 20:05:00|2072.49|2065.99|2079.59|2073.09|2079.8|2073.3|2072.38|2065.88|749
1617394200000|2021-04-02 20:10:00|2079.6|2073.1|2081.5|2075|2082|2075.5|2076.16|2069.66|863
1617394500000|2021-04-02 20:15:00|2081.54|2075.04|2084.71|2078.21|2084.71|2078.21|2078.9|2072.4|778
1617394800000|2021-04-02 20:20:00|2084.64|2078.14|2077.57|2071.07|2085.84|2079.34|2077.57|2071.07|826
1617395100000|2021-04-02 20:25:00|2077.56|2071.06|2079.8|2073.3|2081.67|2075.17|2077.54|2071.04|811
1617395400000|2021-04-02 20:30:00|2079.77|2073.27|2091.05|2084.55|2091.1|2084.6|2077.44|2070.94|884
1617395700000|2021-04-02 20:35:00|2091.09|2084.59|2097.06|2090.56|2099.61|2093.11|2091.08|2084.58|933
1617396000000|2021-04-02 20:40:00|2097.22|2090.72|2099.26|2092.76|2099.26|2092.76|2094.11|2087.61|785
1617396300000|2021-04-02 20:45:00|2099.27|2092.77|2091.69|2085.19|2108.48|2101.98|2089.87|2083.37|923
1617396600000|2021-04-02 20:50:00|2091.77|2085.27|2092.97|2086.47|2095.19|2088.69|2087.33|2080.83|1021
1617396900000|2021-04-02 20:55:00|2092.96|2086.46|2095.63|2089.13|2097.21|2090.71|2091.73|2085.23|757
1617433200000|2021-04-03 07:00:00|2127.89|2121.39|2122.95|2116.45|2128.32|2121.82|2120.56|2114.06|686
1617433500000|2021-04-03 07:05:00|2122.9|2116.4|2122.42|2115.92|2123.54|2117.04|2120.8|2114.3|710
1617433800000|2021-04-03 07:10:00|2122.39|2115.89|2117.69|2111.19|2124.58|2118.08|2117.69|2111.19|855
1617434100000|2021-04-03 07:15:00|2117.67|2111.17|2117.23|2110.73|2120.53|2114.03|2116.16|2109.66|809
1617434400000|2021-04-03 07:20:00|2117.24|2110.74|2114.55|2108.05|2118.77|2112.27|2113.48|2106.98|760
1617434700000|2021-04-03 07:25:00|2114.53|2108.03|2121.13|2114.63|2121.64|2115.14|2114.52|2108.02|789
1617435000000|2021-04-03 07:30:00|2121.15|2114.65|2121.86|2115.36|2123.06|2116.56|2121.03|2114.53|733
1617435300000|2021-04-03 07:35:00|2121.84|2115.34|2123.37|2116.87|2125.15|2118.65|2121.83|2115.33|529
1617435600000|2021-04-03 07:40:00|2123.36|2116.86|2120.56|2114.06|2123.4|2116.9|2120.02|2113.52|449
1617435900000|2021-04-03 07:45:00|2120.55|2114.05|2117.85|2111.35|2120.55|2114.05|2115.43|2108.93|620
1617436200000|2021-04-03 07:50:00|2117.84|2111.34|2115.29|2108.79|2118.01|2111.51|2115.16|2108.66|666
1617436500000|2021-04-03 07:55:00|2115.3|2108.8|2114.04|2107.54|2116.74|2110.24|2113.46|2106.96|684
1617436800000|2021-04-03 08:00:00|2114.23|2107.73|2117.11|2110.61|2121.08|2114.58|2114.23|2107.73|775
1617437100000|2021-04-03 08:05:00|2117.14|2110.64|2121.43|2114.93|2121.43|2114.93|2115.47|2108.97|867
1617437400000|2021-04-03 08:10:00|2120.94|2114.44|2124.55|2118.05|2131.54|2125.04|2120.73|2114.23|1068
1617437700000|2021-04-03 08:15:00|2124.58|2118.08|2121.64|2115.14|2125.66|2119.16|2120.42|2113.92|898
1617438000000|2021-04-03 08:20:00|2121.59|2115.09|2119.29|2112.79|2122.12|2115.62|2116.97|2110.47|803
1617438300000|2021-04-03 08:25:00|2119.33|2112.83|2115.12|2108.62|2119.33|2112.83|2114.53|2108.03|856
1617438600000|2021-04-03 08:30:00|2115.16|2108.66|2117.42|2110.92|2117.47|2110.97|2113.55|2107.05|793
1617438900000|2021-04-03 08:35:00|2117.4|2110.9|2112.73|2106.23|2117.8|2111.3|2111.87|2105.37|834
1617439200000|2021-04-03 08:40:00|2112.74|2106.24|2097.6|2091.1|2113.84|2107.34|2094.37|2087.87|1073
1617439500000|2021-04-03 08:45:00|2097.57|2091.07|2104.65|2098.15|2104.65|2098.15|2091.57|2085.07|930
1617439800000|2021-04-03 08:50:00|2104.57|2098.07|2105.35|2098.85|2105.47|2098.97|2100.72|2094.22|613
1617440100000|2021-04-03 08:55:00|2105.36|2098.86|2098.52|2092.02|2105.36|2098.86|2098.52|2092.02|856
1617440400000|2021-04-03 09:00:00|2098.47|2091.97|2078.93|2072.43|2099.75|2093.25|2076.98|2070.48|1022
1617440700000|2021-04-03 09:05:00|2079.04|2072.54|2086.1|2079.6|2086.51|2080.01|2071.42|2064.92|1037
1617441000000|2021-04-03 09:10:00|2086.14|2079.64|2094.47|2087.97|2094.58|2088.08|2085.31|2078.81|832
1617441300000|2021-04-03 09:15:00|2094.17|2087.67|2101.13|2094.63|2101.29|2094.79|2092.6|2086.1|817
1617441600000|2021-04-03 09:20:00|2101.31|2094.81|2100.87|2094.37|2103.88|2097.38|2098.47|2091.97|863
1617441900000|2021-04-03 09:25:00|2100.92|2094.42|2104.04|2097.54|2104.34|2097.84|2100.65|2094.15|764
1617442200000|2021-04-03 09:30:00|2104.1|2097.6|2101.95|2095.45|2105.67|2099.17|2101.48|2094.98|701
1617442500000|2021-04-03 09:35:00|2101.99|2095.49|2101.12|2094.62|2104.02|2097.52|2100.61|2094.11|580
1617442800000|2021-04-03 09:40:00|2101.2|2094.7|2099.46|2092.96|2102.28|2095.78|2098.01|2091.51|780
1617443100000|2021-04-03 09:45:00|2099.44|2092.94|2093.54|2087.04|2100.13|2093.63|2093.37|2086.87|828
1617443400000|2021-04-03 09:50:00|2093.55|2087.05|2106.31|2099.81|2106.82|2100.32|2093.34|2086.84|863
1617443700000|2021-04-03 09:55:00|2106.3|2099.8|2110.09|2103.59|2110.09|2103.59|2103.58|2097.08|897
1617444000000|2021-04-03 10:00:00|2110.07|2103.57|2111.78|2105.28|2115.21|2108.71|2110.05|2103.55|745
1617444300000|2021-04-03 10:05:00|2111.8|2105.3|2107.71|2101.21|2113.2|2106.7|2107.31|2100.81|811
1617444600000|2021-04-03 10:10:00|2107.69|2101.19|2110.97|2104.47|2112.09|2105.59|2107.45|2100.95|742
1617444900000|2021-04-03 10:15:00|2110.96|2104.46|2114.65|2108.15|2116.71|2110.21|2110.64|2104.14|884
1617445200000|2021-04-03 10:20:00|2114.67|2108.17|2111.99|2105.49|2118.98|2112.48|2111.6|2105.1|876
1617445500000|2021-04-03 10:25:00|2111.98|2105.48|2110.23|2103.73|2111.98|2105.48|2109.48|2102.98|616
1617445800000|2021-04-03 10:30:00|2110.24|2103.74|2109.83|2103.33|2112.39|2105.89|2109.56|2103.06|561
1617446100000|2021-04-03 10:35:00|2109.82|2103.32|2105.91|2099.41|2109.83|2103.33|2103.52|2097.02|724
1617446400000|2021-04-03 10:40:00|2105.93|2099.43|2108.11|2101.61|2108.38|2101.88|2105.76|2099.26|592
1617446700000|2021-04-03 10:45:00|2108.16|2101.66|2110.55|2104.05|2112.84|2106.34|2108.01|2101.51|719
1617447000000|2021-04-03 10:50:00|2110.61|2104.11|2107.86|2101.36|2111.06|2104.56|2104.42|2097.92|859
1617447300000|2021-04-03 10:55:00|2107.84|2101.34|2100.79|2094.29|2107.89|2101.39|2100.79|2094.29|801
1617447600000|2021-04-03 11:00:00|2100.8|2094.3|2102.58|2096.08|2103.94|2097.44|2100.25|2093.75|733
1617447900000|2021-04-03 11:05:00|2102.56|2096.06|2107.27|2100.77|2107.27|2100.77|2102.05|2095.55|706
1617448200000|2021-04-03 11:10:00|2107.34|2100.84|2104.06|2097.56|2108.23|2101.73|2103.5|2097|704
1617448500000|2021-04-03 11:15:00|2104.05|2097.55|2103.14|2096.64|2105.33|2098.83|2102.39|2095.89|668
1617448800000|2021-04-03 11:20:00|2103.09|2096.59|2105.05|2098.55|2106.59|2100.09|2103.08|2096.58|679
1617449100000|2021-04-03 11:25:00|2105.08|2098.58|2099.9|2093.4|2105.89|2099.39|2099.5|2093|800
1617449400000|2021-04-03 11:30:00|2099.93|2093.43|2104.61|2098.11|2105.04|2098.54|2099.91|2093.41|827
1617449700000|2021-04-03 11:35:00|2104.44|2097.94|2105.45|2098.95|2105.54|2099.04|2102.34|2095.84|429
1617450000000|2021-04-03 11:40:00|2105.57|2099.07|2106.07|2099.57|2109.28|2102.78|2104.38|2097.88|641
1617450300000|2021-04-03 11:45:00|2106.06|2099.56|2103.2|2096.7|2106.56|2100.06|2102.79|2096.29|393
1617450600000|2021-04-03 11:50:00|2103.21|2096.71|2101.87|2095.37|2104.09|2097.59|2101.55|2095.05|570
1617450900000|2021-04-03 11:55:00|2101.88|2095.38|2100.3|2093.8|2102.78|2096.28|2099.91|2093.41|611
1617451200000|2021-04-03 12:00:00|2100.09|2093.59|2099.74|2093.24|2104.09|2097.59|2099.7|2093.2|795
1617451500000|2021-04-03 12:05:00|2099.67|2093.17|2101.56|2095.06|2101.81|2095.31|2091.52|2085.02|855
1617451800000|2021-04-03 12:10:00|2102.33|2095.83|2104.94|2098.44|2105.03|2098.53|2101.49|2094.99|753
1617452100000|2021-04-03 12:15:00|2104.95|2098.45|2103.64|2097.14|2106.04|2099.54|2101.28|2094.78|891
1617452400000|2021-04-03 12:20:00|2103.67|2097.17|2101.78|2095.28|2105.12|2098.62|2101.64|2095.14|744
1617452700000|2021-04-03 12:25:00|2101.81|2095.31|2102.59|2096.09|2103.04|2096.54|2100.4|2093.9|761
1617453000000|2021-04-03 12:30:00|2102.64|2096.14|2100.96|2094.46|2104.06|2097.56|2100.6|2094.1|788
1617453300000|2021-04-03 12:35:00|2100.97|2094.47|2104.56|2098.06|2104.82|2098.32|2100.86|2094.36|568
1617453600000|2021-04-03 12:40:00|2104.55|2098.05|2102.26|2095.76|2104.61|2098.11|2101.62|2095.12|823
1617453900000|2021-04-03 12:45:00|2102.28|2095.78|2110.14|2103.64|2110.14|2103.64|2101.96|2095.46|627
1617454200000|2021-04-03 12:50:00|2109.93|2103.43|2108.01|2101.51|2112.01|2105.51|2107.65|2101.15|796
1617454500000|2021-04-03 12:55:00|2108.05|2101.55|2106.83|2100.33|2108.87|2102.37|2105.48|2098.98|797
1617454800000|2021-04-03 13:00:00|2106.73|2100.23|2103.05|2096.55|2106.85|2100.35|2103.05|2096.55|764
1617455100000|2021-04-03 13:05:00|2103.07|2096.57|2105.27|2098.77|2107.03|2100.53|2101|2094.5|810
1617455400000|2021-04-03 13:10:00|2105.18|2098.68|2107.6|2101.1|2107.77|2101.27|2103.83|2097.33|783
1617455700000|2021-04-03 13:15:00|2107.63|2101.13|2109.69|2103.19|2113.02|2106.52|2107.63|2101.13|724
1617456000000|2021-04-03 13:20:00|2109.75|2103.25|2112.43|2105.93|2112.56|2106.06|2109.27|2102.77|750
1617456300000|2021-04-03 13:25:00|2112.47|2105.97|2116.06|2109.56|2117.28|2110.78|2111.56|2105.06|859
1617456600000|2021-04-03 13:30:00|2116|2109.5|2112.18|2105.68|2116.43|2109.93|2112.17|2105.67|791
1617456900000|2021-04-03 13:35:00|2112.23|2105.73|2112.83|2106.33|2113.12|2106.62|2110.58|2104.08|726
1617457200000|2021-04-03 13:40:00|2112.91|2106.41|2113.24|2106.74|2114.37|2107.87|2112.72|2106.22|675
1617457500000|2021-04-03 13:45:00|2113.27|2106.77|2114.21|2107.71|2115.09|2108.59|2113.01|2106.51|742
1617457800000|2021-04-03 13:50:00|2114.28|2107.78|2114.71|2108.21|2117.68|2111.18|2114.13|2107.63|761
1617458100000|2021-04-03 13:55:00|2114.72|2108.22|2118.18|2111.68|2118.49|2111.99|2113.49|2106.99|740
1617458400000|2021-04-03 14:00:00|2118.15|2111.65|2116.69|2110.19|2120.15|2113.65|2116.53|2110.03|849
1617458700000|2021-04-03 14:05:00|2116.67|2110.17|2116.66|2110.16|2117.63|2111.13|2115.63|2109.13|671
1617459000000|2021-04-03 14:10:00|2116.65|2110.15|2112.7|2106.2|2116.66|2110.16|2112.29|2105.79|773
1617459300000|2021-04-03 14:15:00|2112.71|2106.21|2112.92|2106.42|2113.94|2107.44|2112.42|2105.92|358
1617459600000|2021-04-03 14:20:00|2112.93|2106.43|2110.55|2104.05|2114.4|2107.9|2109.23|2102.73|546
1617459900000|2021-04-03 14:25:00|2110.57|2104.07|2111|2104.5|2112.98|2106.48|2110.55|2104.05|688
1617460200000|2021-04-03 14:30:00|2110.97|2104.47|2112.14|2105.64|2112.23|2105.73|2110.87|2104.37|609
1617460500000|2021-04-03 14:35:00|2112.08|2105.58|2107.88|2101.38|2112.15|2105.65|2107.34|2100.84|720
1617460800000|2021-04-03 14:40:00|2107.86|2101.36|2103.63|2097.13|2107.87|2101.37|2103.6|2097.1|827
1617461100000|2021-04-03 14:45:00|2103.61|2097.11|2103.17|2096.67|2105.08|2098.58|2102.35|2095.85|893
1617461400000|2021-04-03 14:50:00|2103.09|2096.59|2102.52|2096.02|2105.35|2098.85|2101.27|2094.77|771
1617461700000|2021-04-03 14:55:00|2102.49|2095.99|2094.18|2087.68|2103.5|2097|2094.01|2087.51|887
1617462000000|2021-04-03 15:00:00|2094.24|2087.74|2099.63|2093.13|2099.65|2093.15|2087|2080.5|995
1617462300000|2021-04-03 15:05:00|2099.48|2092.98|2093.87|2087.37|2100.55|2094.05|2093.84|2087.34|941
1617462600000|2021-04-03 15:10:00|2093.83|2087.33|2088.8|2082.3|2096.3|2089.8|2087.55|2081.05|1064
1617462900000|2021-04-03 15:15:00|2088.79|2082.29|2097.5|2091|2098.39|2091.89|2088.19|2081.69|945
1617463200000|2021-04-03 15:20:00|2097.48|2090.98|2093.06|2086.56|2097.78|2091.28|2091.55|2085.05|909
1617463500000|2021-04-03 15:25:00|2093.08|2086.58|2087.62|2081.12|2093.81|2087.31|2087.62|2081.12|855
1617463800000|2021-04-03 15:30:00|2087.6|2081.1|2089.77|2083.27|2090.82|2084.32|2080.37|2073.87|1011
1617464100000|2021-04-03 15:35:00|2089.78|2083.28|2089.16|2082.66|2092.84|2086.34|2088.57|2082.07|848
1617464400000|2021-04-03 15:40:00|2089.26|2082.76|2093.73|2087.23|2094.83|2088.33|2088.5|2082|774
1617464700000|2021-04-03 15:45:00|2093.66|2087.16|2094.01|2087.51|2097.46|2090.96|2092.73|2086.23|746
1617465000000|2021-04-03 15:50:00|2094|2087.5|2084.27|2077.77|2094.11|2087.61|2082.62|2076.12|849
1617465300000|2021-04-03 15:55:00|2084.28|2077.78|2073.32|2066.82|2088.13|2081.63|2073.02|2066.52|956
1617465600000|2021-04-03 16:00:00|2073.4|2066.9|2066.72|2060.22|2081.03|2074.53|2054.13|2047.63|1047
1617465900000|2021-04-03 16:05:00|2066.82|2060.32|2079.94|2073.44|2083.1|2076.6|2063.14|2056.64|1069
1617466200000|2021-04-03 16:10:00|2079.95|2073.45|2085.42|2078.92|2087.19|2080.69|2077.56|2071.06|982
1617466500000|2021-04-03 16:15:00|2085.46|2078.96|2093.3|2086.8|2097.74|2091.24|2085.09|2078.59|959
1617466800000|2021-04-03 16:20:00|2093.25|2086.75|2087.82|2081.32|2094.03|2087.53|2086.5|2080|890
1617467100000|2021-04-03 16:25:00|2087.77|2081.27|2090.82|2084.32|2091.72|2085.22|2085.07|2078.57|982
1617467400000|2021-04-03 16:30:00|2090.9|2084.4|2088.94|2082.44|2094.6|2088.1|2088.76|2082.26|899
1617467700000|2021-04-03 16:35:00|2088.95|2082.45|2089.13|2082.63|2090.79|2084.29|2088.7|2082.2|775
1617468000000|2021-04-03 16:40:00|2089.15|2082.65|2084.52|2078.02|2089.15|2082.65|2084.48|2077.98|614
1617468300000|2021-04-03 16:45:00|2084.51|2078.01|2084.63|2078.13|2090.31|2083.81|2083.56|2077.06|784
1617468600000|2021-04-03 16:50:00|2084.62|2078.12|2079.2|2072.7|2084.66|2078.16|2077.45|2070.95|729
1617468900000|2021-04-03 16:55:00|2079.17|2072.67|2071.87|2065.37|2079.17|2072.67|2067.76|2061.26|889
1617469200000|2021-04-03 17:00:00|2071.84|2065.34|2069.71|2063.21|2078.01|2071.51|2067.33|2060.83|1015
1617469500000|2021-04-03 17:05:00|2069.8|2063.3|2053.92|2047.42|2069.86|2063.36|2053.81|2047.31|1084
1617469800000|2021-04-03 17:10:00|2053.95|2047.45|2065.64|2059.14|2068.16|2061.66|2052.99|2046.49|1089
1617470100000|2021-04-03 17:15:00|2065.63|2059.13|2048.24|2041.74|2065.66|2059.16|2047.87|2041.37|1075
1617470400000|2021-04-03 17:20:00|2048.18|2041.68|2046.47|2039.97|2048.36|2041.86|2027.26|2020.76|1100
1617470700000|2021-04-03 17:25:00|2046.49|2039.99|2049.35|2042.85|2053.12|2046.62|2044.69|2038.19|969
1617471000000|2021-04-03 17:30:00|2048.89|2042.39|2050.16|2043.66|2050.16|2043.66|2036|2029.5|1125
1617471300000|2021-04-03 17:35:00|2050.5|2044|2055.08|2048.58|2056.83|2050.33|2048.53|2042.03|1075
1617471600000|2021-04-03 17:40:00|2054.05|2047.55|2048.84|2042.34|2057.45|2050.95|2047.22|2040.72|1010
1617471900000|2021-04-03 17:45:00|2048.57|2042.07|2041.14|2034.64|2051.44|2044.94|2040.67|2034.17|1059
1617472200000|2021-04-03 17:50:00|2041.13|2034.63|2036.37|2029.87|2046.11|2039.61|2036.12|2029.62|1063
1617472500000|2021-04-03 17:55:00|2036.4|2029.9|2035.37|2028.87|2042.2|2035.7|2033.54|2027.04|1065
1617472800000|2021-04-03 18:00:00|2035.32|2028.82|2009.04|2002.54|2035.39|2028.89|2006.05|1999.55|1126
1617473100000|2021-04-03 18:05:00|2009.06|2002.56|2035.19|2028.69|2035.19|2028.69|2006.78|2000.28|1120
1617473400000|2021-04-03 18:10:00|2035.18|2028.68|2037.82|2031.32|2047.18|2040.68|2032.43|2025.93|1119
1617473700000|2021-04-03 18:15:00|2037.74|2031.24|2051.79|2045.29|2052.39|2045.89|2037.31|2030.81|1100
1617474000000|2021-04-03 18:20:00|2051.8|2045.3|2053.3|2046.8|2055.44|2048.94|2048.79|2042.29|1042
1617474300000|2021-04-03 18:25:00|2053.56|2047.06|2061.19|2054.69|2061.27|2054.77|2051.63|2045.13|1044
1617474600000|2021-04-03 18:30:00|2061.36|2054.86|2058.68|2052.18|2065.03|2058.53|2058.55|2052.05|1023
1617474900000|2021-04-03 18:35:00|2058.59|2052.09|2058.58|2052.08|2058.62|2052.12|2053.72|2047.22|984
1617475200000|2021-04-03 18:40:00|2058.57|2052.07|2057.33|2050.83|2060.72|2054.22|2053.86|2047.36|916
1617475500000|2021-04-03 18:45:00|2057.31|2050.81|2061.78|2055.28|2062.19|2055.69|2056.62|2050.12|862
1617475800000|2021-04-03 18:50:00|2061.79|2055.29|2064.75|2058.25|2067.76|2061.26|2061.18|2054.68|994
1617476100000|2021-04-03 18:55:00|2064.68|2058.18|2072.26|2065.76|2072.26|2065.76|2061.36|2054.86|872
1617476400000|2021-04-03 19:00:00|2072.29|2065.79|2078.9|2072.4|2082.53|2076.03|2069.5|2063|1046
1617476700000|2021-04-03 19:05:00|2078.87|2072.37|2086.57|2080.07|2087.34|2080.84|2076.79|2070.29|1061
1617477000000|2021-04-03 19:10:00|2086.6|2080.1|2082.77|2076.27|2087.16|2080.66|2079.47|2072.97|967
1617477300000|2021-04-03 19:15:00|2082.84|2076.34|2089.98|2083.48|2090.09|2083.59|2080.86|2074.36|958
1617477600000|2021-04-03 19:20:00|2089.82|2083.32|2088.1|2081.6|2092.12|2085.62|2086.11|2079.61|935
1617477900000|2021-04-03 19:25:00|2088.15|2081.65|2085.42|2078.92|2088.38|2081.88|2085.19|2078.69|873
1617478200000|2021-04-03 19:30:00|2085.39|2078.89|2074.04|2067.54|2085.54|2079.04|2072.21|2065.71|989
1617478500000|2021-04-03 19:35:00|2074.05|2067.55|2075.81|2069.31|2078.37|2071.87|2072.1|2065.6|967
1617478800000|2021-04-03 19:40:00|2075.94|2069.44|2081.18|2074.68|2083.85|2077.35|2075.92|2069.42|935
1617479100000|2021-04-03 19:45:00|2081.2|2074.7|2085.04|2078.54|2085.35|2078.85|2078.72|2072.22|784
1617479400000|2021-04-03 19:50:00|2085.05|2078.55|2083.62|2077.12|2085.46|2078.96|2081.11|2074.61|728
1617479700000|2021-04-03 19:55:00|2083.63|2077.13|2098.41|2091.91|2098.42|2091.92|2083.61|2077.11|765
1617480000000|2021-04-03 20:00:00|2098.4|2091.9|2091.05|2084.55|2098.4|2091.9|2089.82|2083.32|1002
1617480300000|2021-04-03 20:05:00|2091.04|2084.54|2086.22|2079.72|2091.16|2084.66|2085.27|2078.77|825
1617480600000|2021-04-03 20:10:00|2086.2|2079.7|2086.61|2080.11|2090.06|2083.56|2081.73|2075.23|871
1617480900000|2021-04-03 20:15:00|2086.59|2080.09|2082.77|2076.27|2086.89|2080.39|2081.53|2075.03|860
1617481200000|2021-04-03 20:20:00|2082.78|2076.28|2083.79|2077.29|2085.27|2078.77|2082.65|2076.15|715
1617481500000|2021-04-03 20:25:00|2083.82|2077.32|2085|2078.5|2089.89|2083.39|2083.46|2076.96|659
1617481800000|2021-04-03 20:30:00|2085.09|2078.59|2091.18|2084.68|2092.22|2085.72|2084.91|2078.41|580
1617482100000|2021-04-03 20:35:00|2091.16|2084.66|2086.55|2080.05|2091.16|2084.66|2085.69|2079.19|574
1617482400000|2021-04-03 20:40:00|2086.56|2080.06|2075.83|2069.33|2086.56|2080.06|2075.83|2069.33|722
1617482700000|2021-04-03 20:45:00|2075.78|2069.28|2058.24|2051.74|2078.01|2071.51|2057.97|2051.47|1047
1617483000000|2021-04-03 20:50:00|2057.94|2051.44|2054.91|2048.41|2059.82|2053.32|2043.78|2037.28|1117
1617483300000|2021-04-03 20:55:00|2054.83|2048.33|2062.65|2056.15|2065.2|2058.7|2051.58|2045.08|958
1617483600000|2021-04-03 21:00:00|2063.14|2056.64|2073.71|2067.21|2076.3|2069.8|2056.36|2049.86|923
1617483900000|2021-04-03 21:05:00|2073.7|2067.2|2078.9|2072.4|2084.46|2077.96|2073.34|2066.84|851
1617484200000|2021-04-03 21:10:00|2078.86|2072.36|2064.85|2058.35|2081.87|2075.37|2062.93|2056.43|1003
1617484500000|2021-04-03 21:15:00|2064.88|2058.38|2063.7|2057.2|2067.13|2060.63|2054.33|2047.83|941
1617484800000|2021-04-03 21:20:00|2063.67|2057.17|2063.62|2057.12|2067.03|2060.53|2060.35|2053.85|783
1617485100000|2021-04-03 21:25:00|2063.63|2057.13|2061.19|2054.69|2063.97|2057.47|2056.11|2049.61|707
1617485400000|2021-04-03 21:30:00|2061.21|2054.71|2063.69|2057.19|2065.23|2058.73|2052.56|2046.06|827
1617485700000|2021-04-03 21:35:00|2063.71|2057.21|2068.63|2062.13|2070.71|2064.21|2061.98|2055.48|904
1617486000000|2021-04-03 21:40:00|2068.69|2062.19|2056.09|2049.59|2068.69|2062.19|2055.79|2049.29|912
1617486300000|2021-04-03 21:45:00|2056.11|2049.61|2041.82|2035.32|2059.25|2052.75|2038.28|2031.78|1029
1617486600000|2021-04-03 21:50:00|2041.65|2035.15|2035.14|2028.64|2044.72|2038.22|2030.88|2024.38|1004
1617486900000|2021-04-03 21:55:00|2035.13|2028.63|2036.95|2030.45|2040.22|2033.72|2029.13|2022.63|1009
1617487200000|2021-04-03 22:00:00|2036.97|2030.47|2018.64|2012.14|2036.97|2030.47|2012.95|2006.45|1080
1617487500000|2021-04-03 22:05:00|2018.73|2012.23|2026.21|2019.71|2028.84|2022.34|2017.39|2010.89|1072
1617487800000|2021-04-03 22:10:00|2026.2|2019.7|2042.3|2035.8|2043.02|2036.52|2025.88|2019.38|985
1617488100000|2021-04-03 22:15:00|2042.29|2035.79|2051.18|2044.68|2052|2045.5|2036.4|2029.9|868
1617488400000|2021-04-03 22:20:00|2051.11|2044.61|2045.56|2039.06|2052.24|2045.74|2043.03|2036.53|1004
1617488700000|2021-04-03 22:25:00|2045.54|2039.04|2027.02|2020.52|2045.57|2039.07|2026.61|2020.11|1042
1617489000000|2021-04-03 22:30:00|2026.87|2020.37|2022|2015.5|2030.64|2024.14|2016.61|2010.11|1035
1617489300000|2021-04-03 22:35:00|2021.99|2015.49|2025.31|2018.81|2035.96|2029.46|2021.29|2014.79|1028
1617489600000|2021-04-03 22:40:00|2025.77|2019.27|2037.18|2030.68|2038.55|2032.05|2025.51|2019.01|1013
1617489900000|2021-04-03 22:45:00|2037.17|2030.67|2039.13|2032.63|2041.56|2035.06|2036.22|2029.72|819
1617490200000|2021-04-03 22:50:00|2038.91|2032.41|2041.09|2034.59|2046.28|2039.78|2038.91|2032.41|918
1617490500000|2021-04-03 22:55:00|2041.08|2034.58|2036.83|2030.33|2045.6|2039.1|2036.28|2029.78|959
1617490800000|2021-04-03 23:00:00|2036.82|2030.32|2039.26|2032.76|2039.34|2032.84|2026.3|2019.8|1010
1617491100000|2021-04-03 23:05:00|2039.27|2032.77|2047.51|2041.01|2048.51|2042.01|2038.08|2031.58|863
1617491400000|2021-04-03 23:10:00|2047.42|2040.92|2043.87|2037.37|2051.73|2045.23|2041.25|2034.75|869
1617491700000|2021-04-03 23:15:00|2043.91|2037.41|2050.4|2043.9|2052.47|2045.97|2043.85|2037.35|835
1617492000000|2021-04-03 23:20:00|2050.22|2043.72|2046.17|2039.67|2050.22|2043.72|2044.94|2038.44|900
1617492300000|2021-04-03 23:25:00|2046.19|2039.69|2051.28|2044.78|2051.45|2044.95|2041.62|2035.12|881
1617492600000|2021-04-03 23:30:00|2051.24|2044.74|2039.48|2032.98|2051.32|2044.82|2038.94|2032.44|965
1617492900000|2021-04-03 23:35:00|2039.54|2033.04|2027.01|2020.51|2040|2033.5|2027.01|2020.51|1061
1617493200000|2021-04-03 23:40:00|2026.92|2020.42|2028.24|2021.74|2029.44|2022.94|2023.7|2017.2|946
1617493500000|2021-04-03 23:45:00|2028.27|2021.77|2015.62|2009.12|2028.28|2021.78|2015.44|2008.94|1055
1617493800000|2021-04-03 23:50:00|2013.49|2006.99|2019.25|2012.75|2019.39|2012.89|2011.76|2005.26|990
1617494100000|2021-04-03 23:55:00|2019.24|2012.74|2012.21|2005.71|2019.3|2012.8|2012.19|2005.69|1039
1617494400000|2021-04-04 00:00:00|2012.17|2005.67|2002.74|1996.24|2012.2|2005.7|1986.3|1979.8|1062
1617494700000|2021-04-04 00:05:00|2002.72|1996.22|2016.92|2010.42|2023.7|2017.2|2002.72|1996.22|1064
1617495000000|2021-04-04 00:10:00|2016.58|2010.08|2015|2008.5|2024.62|2018.12|2014.07|2007.57|1021
1617495300000|2021-04-04 00:15:00|2015.03|2008.53|2020.53|2014.03|2020.74|2014.24|2002.61|1996.11|1063
1617495600000|2021-04-04 00:20:00|2020.38|2013.88|2027.37|2020.87|2027.62|2021.12|2016.94|2010.44|902
1617495900000|2021-04-04 00:25:00|2027.35|2020.85|2025.93|2019.43|2027.48|2020.98|2022.81|2016.31|935
1617496200000|2021-04-04 00:30:00|2025.96|2019.46|2024.33|2017.83|2027.78|2021.28|2021.95|2015.45|777
1617496500000|2021-04-04 00:35:00|2024.32|2017.82|2020.08|2013.58|2024.35|2017.85|2014.36|2007.86|979
1617496800000|2021-04-04 00:40:00|2020.21|2013.71|2027.34|2020.84|2027.43|2020.93|2017.52|2011.02|895
1617497100000|2021-04-04 00:45:00|2027.33|2020.83|2019.16|2012.66|2027.79|2021.29|2019.08|2012.58|955
1617497400000|2021-04-04 00:50:00|2019.12|2012.62|2008.35|2001.85|2020.8|2014.3|2008.32|2001.82|976
1617497700000|2021-04-04 00:55:00|2008.24|2001.74|2006.76|2000.26|2013.34|2006.84|2004.08|1997.58|1026
1617498000000|2021-04-04 01:00:00|2006.88|2000.38|1999.96|1993.46|2006.91|2000.41|1993.06|1986.56|1053
1617498300000|2021-04-04 01:05:00|1999.65|1993.15|1994.43|1987.93|1999.65|1993.15|1984.28|1977.78|1042
1617498600000|2021-04-04 01:10:00|1994.42|1987.92|2004.41|1997.91|2004.54|1998.04|1994.41|1987.91|893
1617498900000|2021-04-04 01:15:00|2004.11|1997.61|2002.45|1995.95|2009.7|2003.2|2001.59|1995.09|958
1617499200000|2021-04-04 01:20:00|2002.7|1996.2|1991.44|1984.94|2002.7|1996.2|1989.66|1983.16|1022
1617499500000|2021-04-04 01:25:00|1991.26|1984.76|2001.56|1995.06|2002|1995.5|1986.47|1979.97|936
1617499800000|2021-04-04 01:30:00|2001.55|1995.05|1998.93|1992.43|2001.55|1995.05|1990.79|1984.29|989
1617500100000|2021-04-04 01:35:00|1998.98|1992.48|2006.1|1999.6|2006.73|2000.23|1995.54|1989.04|975
1617500400000|2021-04-04 01:40:00|2006.17|1999.67|2004.67|1998.17|2009.51|2003.01|2002.49|1995.99|920
1617500700000|2021-04-04 01:45:00|2004.68|1998.18|2007.44|2000.94|2009.79|2003.29|2004.07|1997.57|922
1617501000000|2021-04-04 01:50:00|2007.45|2000.95|2017.91|2011.41|2019.72|2013.22|2007.1|2000.6|912
1617501300000|2021-04-04 01:55:00|2017.92|2011.42|2015.49|2008.99|2019.71|2013.21|2014.5|2008|930
1617501600000|2021-04-04 02:00:00|2015.39|2008.89|2022.48|2015.98|2022.53|2016.03|2014.67|2008.17|718
1617501900000|2021-04-04 02:05:00|2022.47|2015.97|2018.21|2011.71|2022.96|2016.46|2017.24|2010.74|716
1617502200000|2021-04-04 02:10:00|2018.23|2011.73|2019.02|2012.52|2021.13|2014.63|2017.7|2011.2|693
1617502500000|2021-04-04 02:15:00|2019|2012.5|2022.22|2015.72|2025.31|2018.81|2017.94|2011.44|711
1617502800000|2021-04-04 02:20:00|2022.23|2015.73|2022.44|2015.94|2024.76|2018.26|2021.07|2014.57|834
1617503100000|2021-04-04 02:25:00|2022.47|2015.97|2026.29|2019.79|2026.51|2020.01|2022.15|2015.65|844
1617503400000|2021-04-04 02:30:00|2026.3|2019.8|2019.16|2012.66|2026.31|2019.81|2019.15|2012.65|807
1617503700000|2021-04-04 02:35:00|2019.3|2012.8|2019.35|2012.85|2021.34|2014.84|2019.11|2012.61|685
1617504000000|2021-04-04 02:40:00|2019.36|2012.86|2023.57|2017.07|2024.04|2017.54|2019.36|2012.86|776
1617504300000|2021-04-04 02:45:00|2023.58|2017.08|2019.05|2012.55|2023.98|2017.48|2018.81|2012.31|716
1617504600000|2021-04-04 02:50:00|2019.12|2012.62|2021.42|2014.92|2023.59|2017.09|2018.99|2012.49|827
1617504900000|2021-04-04 02:55:00|2021.4|2014.9|2017.54|2011.04|2021.6|2015.1|2017.52|2011.02|606
1617505200000|2021-04-04 03:00:00|2017.53|2011.03|2016.58|2010.08|2017.53|2011.03|2010.89|2004.39|863
1617505500000|2021-04-04 03:05:00|2016.6|2010.1|2015.23|2008.73|2016.88|2010.38|2011.89|2005.39|576
1617505800000|2021-04-04 03:10:00|2015.24|2008.74|2013.75|2007.25|2015.86|2009.36|2012.11|2005.61|775
1617506100000|2021-04-04 03:15:00|2013.76|2007.26|2007.63|2001.13|2014.51|2008.01|2005.56|1999.06|802
1617506400000|2021-04-04 03:20:00|2007.64|2001.14|2002.4|1995.9|2009.69|2003.19|2002|1995.5|864
1617506700000|2021-04-04 03:25:00|2002.43|1995.93|2008.53|2002.03|2009.27|2002.77|2002.43|1995.93|818
1617507000000|2021-04-04 03:30:00|2008.51|2002.01|2008.34|2001.84|2009.54|2003.04|2005.65|1999.15|734
1617507300000|2021-04-04 03:35:00|2008.31|2001.81|2013.29|2006.79|2013.34|2006.84|2007.54|2001.04|703
1617507600000|2021-04-04 03:40:00|2013.31|2006.81|2013.45|2006.95|2016.95|2010.45|2013.11|2006.61|783
1617507900000|2021-04-04 03:45:00|2013.61|2007.11|2018.43|2011.93|2018.44|2011.94|2010.31|2003.81|688
1617508200000|2021-04-04 03:50:00|2018.31|2011.81|2017.47|2010.97|2019.37|2012.87|2016.29|2009.79|778
1617508500000|2021-04-04 03:55:00|2017.48|2010.98|2019.83|2013.33|2023.33|2016.83|2017.48|2010.98|776
1617508800000|2021-04-04 04:00:00|2019.78|2013.28|2017.68|2011.18|2023.19|2016.69|2014.36|2007.86|1049
1617509100000|2021-04-04 04:05:00|2017.7|2011.2|2015.41|2008.91|2018.57|2012.07|2015.4|2008.9|803
1617509400000|2021-04-04 04:10:00|2015.42|2008.92|2018.39|2011.89|2018.81|2012.31|2012.74|2006.24|809
1617509700000|2021-04-04 04:15:00|2018.4|2011.9|2023.32|2016.82|2024.53|2018.03|2016.19|2009.69|757
1617510000000|2021-04-04 04:20:00|2023.31|2016.81|2021.84|2015.34|2026.91|2020.41|2021.36|2014.86|729
1617510300000|2021-04-04 04:25:00|2021.83|2015.33|2025.05|2018.55|2025.65|2019.15|2021.55|2015.05|879
1617510600000|2021-04-04 04:30:00|2025.04|2018.54|2022.25|2015.75|2025.86|2019.36|2021.09|2014.59|755
1617510900000|2021-04-04 04:35:00|2022.27|2015.77|2017.71|2011.21|2023.12|2016.62|2017.66|2011.16|719
1617511200000|2021-04-04 04:40:00|2017.7|2011.2|2015.44|2008.94|2018.77|2012.27|2014.31|2007.81|753
1617511500000|2021-04-04 04:45:00|2015.43|2008.93|2018.61|2012.11|2022.11|2015.61|2015.43|2008.93|759
1617511800000|2021-04-04 04:50:00|2018.58|2012.08|2019.3|2012.8|2020.71|2014.21|2014.66|2008.16|889
1617512100000|2021-04-04 04:55:00|2019.12|2012.62|2017.11|2010.61|2019.89|2013.39|2016.64|2010.14|749
1617512400000|2021-04-04 05:00:00|2017.1|2010.6|2024.22|2017.72|2024.31|2017.81|2017.06|2010.56|688
1617512700000|2021-04-04 05:05:00|2024.33|2017.83|2021.11|2014.61|2024.43|2017.93|2021.1|2014.6|659
1617513000000|2021-04-04 05:10:00|2021.19|2014.69|2021.05|2014.55|2025.94|2019.44|2020.04|2013.54|776
1617513300000|2021-04-04 05:15:00|2021.21|2014.71|2018.58|2012.08|2022.39|2015.89|2018.18|2011.68|546
1617513600000|2021-04-04 05:20:00|2018.56|2012.06|2017.9|2011.4|2023.97|2017.47|2017.25|2010.75|690
1617513900000|2021-04-04 05:25:00|2017.93|2011.43|2017.06|2010.56|2018.78|2012.28|2015.29|2008.79|702
1617514200000|2021-04-04 05:30:00|2017.09|2010.59|2010.07|2003.57|2017.14|2010.64|2009.28|2002.78|757
1617514500000|2021-04-04 05:35:00|2010.08|2003.58|2012.08|2005.58|2012.15|2005.65|2009.88|2003.38|750
1617514800000|2021-04-04 05:40:00|2012.07|2005.57|2015.59|2009.09|2016.28|2009.78|2010.75|2004.25|646
1617515100000|2021-04-04 05:45:00|2015.63|2009.13|2021.05|2014.55|2021.06|2014.56|2015.62|2009.12|643
1617515400000|2021-04-04 05:50:00|2021.12|2014.62|2016.64|2010.14|2021.25|2014.75|2016.63|2010.13|706
1617515700000|2021-04-04 05:55:00|2016.65|2010.15|2017.96|2011.46|2018.95|2012.45|2010.55|2004.05|709
1617516000000|2021-04-04 06:00:00|2018.02|2011.52|2019.53|2013.03|2020.92|2014.42|2014.53|2008.03|754
1617516300000|2021-04-04 06:05:00|2019.59|2013.09|2014.42|2007.92|2020.59|2014.09|2013.55|2007.05|856
1617516600000|2021-04-04 06:10:00|2014.41|2007.91|2011.67|2005.17|2015.35|2008.85|2011.47|2004.97|752
1617516900000|2021-04-04 06:15:00|2011.75|2005.25|2009.56|2003.06|2012.48|2005.98|2007.85|2001.35|793
1617517200000|2021-04-04 06:20:00|2009.52|2003.02|2012.69|2006.19|2012.76|2006.26|2007.01|2000.51|735
1617517500000|2021-04-04 06:25:00|2012.74|2006.24|2016.36|2009.86|2016.37|2009.87|2011.91|2005.41|697
1617517800000|2021-04-04 06:30:00|2016.3|2009.8|2017.89|2011.39|2020.07|2013.57|2014.97|2008.47|882
1617518100000|2021-04-04 06:35:00|2017.85|2011.35|2020.45|2013.95|2020.45|2013.95|2015.01|2008.51|789
1617518400000|2021-04-04 06:40:00|2020.41|2013.91|2016|2009.5|2021.29|2014.79|2015.6|2009.1|652
1617518700000|2021-04-04 06:45:00|2015.98|2009.48|2020.13|2013.63|2020.56|2014.06|2014.09|2007.59|705
1617519000000|2021-04-04 06:50:00|2020.28|2013.78|2018.89|2012.39|2020.56|2014.06|2015.67|2009.17|745
1617519300000|2021-04-04 06:55:00|2018.86|2012.36|2021.99|2015.49|2022.13|2015.63|2018.02|2011.52|657
1617519600000|2021-04-04 07:00:00|2022.53|2016.03|2019.14|2012.64|2022.65|2016.15|2019.14|2012.64|733
1617519900000|2021-04-04 07:05:00|2019.1|2012.6|2021.6|2015.1|2022.9|2016.4|2018.22|2011.72|785
1617520200000|2021-04-04 07:10:00|2021.72|2015.22|2023.07|2016.57|2023.13|2016.63|2020.83|2014.33|735
1617520500000|2021-04-04 07:15:00|2023.09|2016.59|2021.65|2015.15|2026.24|2019.74|2021.44|2014.94|714
1617520800000|2021-04-04 07:20:00|2021.64|2015.14|2025.07|2018.57|2025.35|2018.85|2020.63|2014.13|651
1617521100000|2021-04-04 07:25:00|2025.11|2018.61|2023.55|2017.05|2025.6|2019.1|2022.4|2015.9|575
1617521400000|2021-04-04 07:30:00|2023.85|2017.35|2028.09|2021.59|2030.58|2024.08|2023.85|2017.35|775
1617521700000|2021-04-04 07:35:00|2028.1|2021.6|2024.61|2018.11|2028.45|2021.95|2022.97|2016.47|672
1617522000000|2021-04-04 07:40:00|2024.64|2018.14|2025.98|2019.48|2026.86|2020.36|2022.2|2015.7|765
1617522300000|2021-04-04 07:45:00|2025.94|2019.44|2030.41|2023.91|2030.95|2024.45|2023.3|2016.8|679
1617522600000|2021-04-04 07:50:00|2030.42|2023.92|2034.67|2028.17|2036.37|2029.87|2029.46|2022.96|652
1617522900000|2021-04-04 07:55:00|2034.65|2028.15|2039.2|2032.7|2039.2|2032.7|2033.6|2027.1|863
1617523200000|2021-04-04 08:00:00|2039.24|2032.74|2037.17|2030.67|2041.39|2034.89|2036.58|2030.08|869
1617523500000|2021-04-04 08:05:00|2037.12|2030.62|2035.24|2028.74|2037.38|2030.88|2034.37|2027.87|741
1617523800000|2021-04-04 08:10:00|2035.23|2028.73|2036.45|2029.95|2036.72|2030.22|2033.76|2027.26|628
1617524100000|2021-04-04 08:15:00|2036.56|2030.06|2046.39|2039.89|2048.28|2041.78|2036.43|2029.93|850
1617524400000|2021-04-04 08:20:00|2046.41|2039.91|2044.25|2037.75|2047.81|2041.31|2044.01|2037.51|684
1617524700000|2021-04-04 08:25:00|2044.2|2037.7|2047.88|2041.38|2047.91|2041.41|2044.1|2037.6|641
1617525000000|2021-04-04 08:30:00|2047.89|2041.39|2047.73|2041.23|2048.1|2041.6|2043.94|2037.44|577
1617525300000|2021-04-04 08:35:00|2047.75|2041.25|2046.57|2040.07|2048.91|2042.41|2045.72|2039.22|570
1617525600000|2021-04-04 08:40:00|2046.62|2040.12|2046.59|2040.09|2047.42|2040.92|2045.6|2039.1|552
1617525900000|2021-04-04 08:45:00|2046.55|2040.05|2042.73|2036.23|2048.43|2041.93|2042.68|2036.18|599
1617526200000|2021-04-04 08:50:00|2042.76|2036.26|2043.83|2037.33|2044.13|2037.63|2039.55|2033.05|753
1617526500000|2021-04-04 08:55:00|2043.87|2037.37|2040.79|2034.29|2043.89|2037.39|2039.42|2032.92|788
1617526800000|2021-04-04 09:00:00|2040.82|2034.32|2044.44|2037.94|2044.6|2038.1|2040.75|2034.25|637
1617527100000|2021-04-04 09:05:00|2044.37|2037.87|2048.63|2042.13|2050.07|2043.57|2044.22|2037.72|514
1617527400000|2021-04-04 09:10:00|2048.64|2042.14|2048.1|2041.6|2049.52|2043.02|2045.36|2038.86|745
1617527700000|2021-04-04 09:15:00|2048.07|2041.57|2050.16|2043.66|2050.68|2044.18|2048.07|2041.57|565
1617528000000|2021-04-04 09:20:00|2050.13|2043.63|2047.25|2040.75|2051.78|2045.28|2046.19|2039.69|629
1617528300000|2021-04-04 09:25:00|2047.36|2040.86|2047.11|2040.61|2048.64|2042.14|2045.05|2038.55|727
1617528600000|2021-04-04 09:30:00|2047.09|2040.59|2046.35|2039.85|2048.63|2042.13|2044.33|2037.83|713
1617528900000|2021-04-04 09:35:00|2046.32|2039.82|2044.79|2038.29|2046.93|2040.43|2043.82|2037.32|538
1617529200000|2021-04-04 09:40:00|2044.78|2038.28|2051.76|2045.26|2051.79|2045.29|2044.7|2038.2|601
1617529500000|2021-04-04 09:45:00|2051.78|2045.28|2056.31|2049.81|2058.29|2051.79|2049.6|2043.1|811
1617529800000|2021-04-04 09:50:00|2056.27|2049.77|2062.2|2055.7|2063.53|2057.03|2055.97|2049.47|849
1617530100000|2021-04-04 09:55:00|2062.21|2055.71|2062.8|2056.3|2064.73|2058.23|2058.19|2051.69|922
1617530400000|2021-04-04 10:00:00|2062.83|2056.33|2059.26|2052.76|2066.69|2060.19|2058.3|2051.8|789
1617530700000|2021-04-04 10:05:00|2059.18|2052.68|2055.15|2048.65|2059.29|2052.79|2055.02|2048.52|657
1617531000000|2021-04-04 10:10:00|2055.42|2048.92|2054.68|2048.18|2057.61|2051.11|2053.9|2047.4|692
1617531300000|2021-04-04 10:15:00|2054.69|2048.19|2054.76|2048.26|2057.13|2050.63|2054.07|2047.57|541
1617531600000|2021-04-04 10:20:00|2054.75|2048.25|2054.38|2047.88|2055.05|2048.55|2054.08|2047.58|697
1617531900000|2021-04-04 10:25:00|2054.4|2047.9|2054.77|2048.27|2054.77|2048.27|2053.94|2047.44|348
1617532200000|2021-04-04 10:30:00|2054.74|2048.24|2050.95|2044.45|2061.67|2055.17|2050.74|2044.24|683
1617532500000|2021-04-04 10:35:00|2051.14|2044.64|2060.96|2054.46|2061.06|2054.56|2051.08|2044.58|831
1617532800000|2021-04-04 10:40:00|2060.97|2054.47|2058.94|2052.44|2062.82|2056.32|2057.88|2051.38|817
1617533100000|2021-04-04 10:45:00|2058.93|2052.43|2062.99|2056.49|2064.3|2057.8|2058.93|2052.43|704
1617533400000|2021-04-04 10:50:00|2063.29|2056.79|2060.69|2054.19|2064.48|2057.98|2060.63|2054.13|806
1617533700000|2021-04-04 10:55:00|2060.71|2054.21|2059.72|2053.22|2061.58|2055.08|2058.59|2052.09|766
1617534000000|2021-04-04 11:00:00|2059.7|2053.2|2055.14|2048.64|2061.11|2054.61|2055.13|2048.63|837
1617534300000|2021-04-04 11:05:00|2055.07|2048.57|2052.38|2045.88|2056.06|2049.56|2052.24|2045.74|795
1617534600000|2021-04-04 11:10:00|2052.4|2045.9|2054.29|2047.79|2054.53|2048.03|2052.19|2045.69|741
1617534900000|2021-04-04 11:15:00|2054.38|2047.88|2059.04|2052.54|2059.15|2052.65|2052.63|2046.13|638
1617535200000|2021-04-04 11:20:00|2059.13|2052.63|2060.13|2053.63|2063.15|2056.65|2059.13|2052.63|743
1617535500000|2021-04-04 11:25:00|2060.1|2053.6|2059.23|2052.73|2063.22|2056.72|2058.7|2052.2|816
1617535800000|2021-04-04 11:30:00|2059.22|2052.72|2063.37|2056.87|2064.24|2057.74|2059.08|2052.58|728
1617536100000|2021-04-04 11:35:00|2063.34|2056.84|2057.25|2050.75|2063.48|2056.98|2057.19|2050.69|608
1617536400000|2021-04-04 11:40:00|2057.24|2050.74|2046.51|2040.01|2058.02|2051.52|2046.37|2039.87|896
1617536700000|2021-04-04 11:45:00|2046.35|2039.85|2053.84|2047.34|2054.43|2047.93|2046.21|2039.71|738
1617537000000|2021-04-04 11:50:00|2053.88|2047.38|2052.94|2046.44|2054.93|2048.43|2049.93|2043.43|614
1617537300000|2021-04-04 11:55:00|2052.83|2046.33|2047.15|2040.65|2052.87|2046.37|2043.21|2036.71|1000
1617537600000|2021-04-04 12:00:00|2047.21|2040.71|2041.76|2035.26|2050.82|2044.32|2037.58|2031.08|991
1617537900000|2021-04-04 12:05:00|2041.97|2035.47|2045.93|2039.43|2046|2039.5|2039.82|2033.32|823
1617538200000|2021-04-04 12:10:00|2046.08|2039.58|2057.35|2050.85|2059.46|2052.96|2045.97|2039.47|932
1617538500000|2021-04-04 12:15:00|2057.33|2050.83|2066.45|2059.95|2066.75|2060.25|2052.87|2046.37|982
1617538800000|2021-04-04 12:20:00|2066.47|2059.97|2061.59|2055.09|2068.16|2061.66|2061.46|2054.96|860
1617539100000|2021-04-04 12:25:00|2061.52|2055.02|2065.67|2059.17|2066.43|2059.93|2061.35|2054.85|857
1617539400000|2021-04-04 12:30:00|2065.68|2059.18|2065.95|2059.45|2069.85|2063.35|2065.25|2058.75|826
1617539700000|2021-04-04 12:35:00|2065.96|2059.46|2068.26|2061.76|2068.76|2062.26|2065.53|2059.03|757
1617540000000|2021-04-04 12:40:00|2068.27|2061.77|2069.88|2063.38|2070.94|2064.44|2066.4|2059.9|853
1617540300000|2021-04-04 12:45:00|2069.84|2063.34|2071.41|2064.91|2076.36|2069.86|2069.84|2063.34|944
1617540600000|2021-04-04 12:50:00|2071.43|2064.93|2071.94|2065.44|2073.69|2067.19|2070.95|2064.45|674
1617540900000|2021-04-04 12:55:00|2071.93|2065.43|2070.3|2063.8|2071.99|2065.49|2068.08|2061.58|742
1617541200000|2021-04-04 13:00:00|2070.28|2063.78|2076.94|2070.44|2077.79|2071.29|2070.28|2063.78|725
1617541500000|2021-04-04 13:05:00|2076.93|2070.43|2078.51|2072.01|2082.15|2075.65|2076.76|2070.26|953
1617541800000|2021-04-04 13:10:00|2078.52|2072.02|2081.86|2075.36|2084.43|2077.93|2078.19|2071.69|808
1617542100000|2021-04-04 13:15:00|2081.89|2075.39|2088.1|2081.6|2089.45|2082.95|2081.58|2075.08|1032
1617542400000|2021-04-04 13:20:00|2088.05|2081.55|2084.81|2078.31|2089.07|2082.57|2083.31|2076.81|830
1617542700000|2021-04-04 13:25:00|2084.82|2078.32|2082.57|2076.07|2086.26|2079.76|2082.18|2075.68|724
1617543000000|2021-04-04 13:30:00|2082.56|2076.06|2079.96|2073.46|2085.58|2079.08|2079.88|2073.38|725
1617543300000|2021-04-04 13:35:00|2079.89|2073.39|2080.98|2074.48|2082.32|2075.82|2079.72|2073.22|564
1617543600000|2021-04-04 13:40:00|2080.95|2074.45|2078.86|2072.36|2081.51|2075.01|2078.08|2071.58|705
1617543900000|2021-04-04 13:45:00|2078.82|2072.32|2084.41|2077.91|2084.41|2077.91|2078.82|2072.32|786
1617544200000|2021-04-04 13:50:00|2084.44|2077.94|2087.17|2080.67|2087.75|2081.25|2083.91|2077.41|756
1617544500000|2021-04-04 13:55:00|2087.18|2080.68|2086.32|2079.82|2088.09|2081.59|2084.8|2078.3|699
1617544800000|2021-04-04 14:00:00|2086.33|2079.83|2091.48|2084.98|2093.8|2087.3|2086.33|2079.83|853
1617545100000|2021-04-04 14:05:00|2091.35|2084.85|2089.49|2082.99|2092.98|2086.48|2088.64|2082.14|772
1617545400000|2021-04-04 14:10:00|2089.48|2082.98|2088.53|2082.03|2090.41|2083.91|2088.18|2081.68|639
1617545700000|2021-04-04 14:15:00|2088.55|2082.05|2086.35|2079.85|2089.25|2082.75|2086.1|2079.6|838
1617546000000|2021-04-04 14:20:00|2086.34|2079.84|2086.34|2079.84|2087.03|2080.53|2084.71|2078.21|513
1617546300000|2021-04-04 14:25:00|2086.33|2079.83|2089.87|2083.37|2090.19|2083.69|2085.83|2079.33|518
1617546600000|2021-04-04 14:30:00|2089.85|2083.35|2090.2|2083.7|2094.59|2088.09|2088.13|2081.63|710
1617546900000|2021-04-04 14:35:00|2090.33|2083.83|2087.69|2081.19|2090.45|2083.95|2086.07|2079.57|785
1617547200000|2021-04-04 14:40:00|2087.7|2081.2|2085.64|2079.14|2088.17|2081.67|2084.69|2078.19|675
1617547500000|2021-04-04 14:45:00|2085.69|2079.19|2088.8|2082.3|2089.78|2083.28|2085.64|2079.14|808
1617547800000|2021-04-04 14:50:00|2088.78|2082.28|2088.04|2081.54|2091.51|2085.01|2087.74|2081.24|651
1617548100000|2021-04-04 14:55:00|2088.03|2081.53|2088.58|2082.08|2089.02|2082.52|2087.41|2080.91|645
1617548400000|2021-04-04 15:00:00|2088.57|2082.07|2087.88|2081.38|2091.36|2084.86|2085.7|2079.2|928
1617548700000|2021-04-04 15:05:00|2087.84|2081.34|2088.19|2081.69|2088.55|2082.05|2085.81|2079.31|712
1617549000000|2021-04-04 15:10:00|2088.16|2081.66|2090.96|2084.46|2092.26|2085.76|2088.12|2081.62|712
1617549300000|2021-04-04 15:15:00|2090.95|2084.45|2090.67|2084.17|2092.9|2086.4|2090.67|2084.17|665
1617549600000|2021-04-04 15:20:00|2090.66|2084.16|2088.26|2081.76|2091.64|2085.14|2087.45|2080.95|748
1617549900000|2021-04-04 15:25:00|2088.24|2081.74|2092.97|2086.47|2094.92|2088.42|2088.14|2081.64|923
1617550200000|2021-04-04 15:30:00|2093.03|2086.53|2090.3|2083.8|2095.87|2089.37|2089.53|2083.03|734
1617550500000|2021-04-04 15:35:00|2090.28|2083.78|2081.8|2075.3|2092.29|2085.79|2078.52|2072.02|743
1617550800000|2021-04-04 15:40:00|2081.79|2075.29|2078.19|2071.69|2085.11|2078.61|2075.57|2069.07|1118
1617551100000|2021-04-04 15:45:00|2078.14|2071.64|2085.3|2078.8|2085.81|2079.31|2077.7|2071.2|906
1617551400000|2021-04-04 15:50:00|2085.24|2078.74|2085.31|2078.81|2089.89|2083.39|2083.79|2077.29|963
1617551700000|2021-04-04 15:55:00|2085.34|2078.84|2080.12|2073.62|2085.48|2078.98|2075|2068.5|1020
1617552000000|2021-04-04 16:00:00|2080.17|2073.67|2086.19|2079.69|2088.07|2081.57|2077.61|2071.11|949
1617552300000|2021-04-04 16:05:00|2086.12|2079.62|2082.83|2076.33|2089.26|2082.76|2077.93|2071.43|1015
1617552600000|2021-04-04 16:10:00|2082.74|2076.24|2083.36|2076.86|2084.41|2077.91|2080.28|2073.78|855
1617552900000|2021-04-04 16:15:00|2083.27|2076.77|2074.99|2068.49|2083.27|2076.77|2074.93|2068.43|852
1617553200000|2021-04-04 16:20:00|2074.95|2068.45|2069.81|2063.31|2077.16|2070.66|2069.7|2063.2|811
1617553500000|2021-04-04 16:25:00|2069.84|2063.34|2068.97|2062.47|2072.99|2066.49|2068.01|2061.51|897
1617553800000|2021-04-04 16:30:00|2069.02|2062.52|2073.43|2066.93|2075.38|2068.88|2068.84|2062.34|908
1617554100000|2021-04-04 16:35:00|2073.42|2066.92|2074.03|2067.53|2075.31|2068.81|2071.96|2065.46|882
1617554400000|2021-04-04 16:40:00|2074|2067.5|2073.93|2067.43|2076.23|2069.73|2072.71|2066.21|819
1617554700000|2021-04-04 16:45:00|2073.97|2067.47|2077.24|2070.74|2079.56|2073.06|2073.95|2067.45|789
1617555000000|2021-04-04 16:50:00|2077.1|2070.6|2076.05|2069.55|2079.22|2072.72|2075.79|2069.29|742
1617555300000|2021-04-04 16:55:00|2076.04|2069.54|2076.79|2070.29|2078.2|2071.7|2076.02|2069.52|537
1617555600000|2021-04-04 17:00:00|2076.82|2070.32|2075.39|2068.89|2078.98|2072.48|2074.56|2068.06|663
1617555900000|2021-04-04 17:05:00|2075.44|2068.94|2079.47|2072.97|2079.64|2073.14|2075.43|2068.93|793
1617556200000|2021-04-04 17:10:00|2079.46|2072.96|2078.03|2071.53|2079.79|2073.29|2077.58|2071.08|491
1617556500000|2021-04-04 17:15:00|2078.02|2071.52|2079.71|2073.21|2080.58|2074.08|2076.88|2070.38|501
1617556800000|2021-04-04 17:20:00|2079.69|2073.19|2081.46|2074.96|2082.24|2075.74|2078.46|2071.96|726
1617557100000|2021-04-04 17:25:00|2081.25|2074.75|2083.14|2076.64|2084.21|2077.71|2079.96|2073.46|769
1617557400000|2021-04-04 17:30:00|2083.13|2076.63|2085.25|2078.75|2085.87|2079.37|2082.35|2075.85|798
1617557700000|2021-04-04 17:35:00|2085.23|2078.73|2082.98|2076.48|2085.4|2078.9|2082.98|2076.48|571
1617558000000|2021-04-04 17:40:00|2082.97|2076.47|2083.15|2076.65|2085.15|2078.65|2082.24|2075.74|844
1617558300000|2021-04-04 17:45:00|2083.1|2076.6|2083.12|2076.62|2084.34|2077.84|2081.93|2075.43|856
1617558600000|2021-04-04 17:50:00|2083.51|2077.01|2081.76|2075.26|2083.57|2077.07|2080.99|2074.49|768
1617558900000|2021-04-04 17:55:00|2081.75|2075.25|2082.73|2076.23|2082.97|2076.47|2080.11|2073.61|638
1617559200000|2021-04-04 18:00:00|2082.77|2076.27|2084.72|2078.22|2086.41|2079.91|2082.74|2076.24|611
1617559500000|2021-04-04 18:05:00|2084.73|2078.23|2082.95|2076.45|2085.41|2078.91|2082.75|2076.25|699
1617559800000|2021-04-04 18:10:00|2082.93|2076.43|2079.17|2072.67|2083.07|2076.57|2077.5|2071|716
1617560100000|2021-04-04 18:15:00|2079.18|2072.68|2083.99|2077.49|2084.05|2077.55|2078.88|2072.38|719
1617560400000|2021-04-04 18:20:00|2084.01|2077.51|2083.59|2077.09|2084.12|2077.62|2080.1|2073.6|678
1617560700000|2021-04-04 18:25:00|2083.57|2077.07|2080.13|2073.63|2085.15|2078.65|2078.94|2072.44|699
1617561000000|2021-04-04 18:30:00|2080.2|2073.7|2076.57|2070.07|2081.25|2074.75|2076.36|2069.86|733
1617561300000|2021-04-04 18:35:00|2076.55|2070.05|2077.92|2071.42|2079.27|2072.77|2076.51|2070.01|848
1617561600000|2021-04-04 18:40:00|2077.91|2071.41|2073.52|2067.02|2079.99|2073.49|2072.26|2065.76|693
1617561900000|2021-04-04 18:45:00|2073.5|2067|2072.58|2066.08|2076.45|2069.95|2072.08|2065.58|692
1617562200000|2021-04-04 18:50:00|2072.55|2066.05|2073.92|2067.42|2075.23|2068.73|2071.21|2064.71|592
1617562500000|2021-04-04 18:55:00|2073.87|2067.37|2076.21|2069.71|2076.73|2070.23|2073.24|2066.74|390
1617562800000|2021-04-04 19:00:00|2076.23|2069.73|2076.84|2070.34|2078.48|2071.98|2075.53|2069.03|439
1617563100000|2021-04-04 19:05:00|2076.85|2070.35|2075.64|2069.14|2078.29|2071.79|2075.3|2068.8|504
1617563400000|2021-04-04 19:10:00|2075.61|2069.11|2072.95|2066.45|2077.13|2070.63|2072.74|2066.24|507
1617563700000|2021-04-04 19:15:00|2072.9|2066.4|2068.5|2062|2076.55|2070.05|2068.33|2061.83|848
1617564000000|2021-04-04 19:20:00|2068.37|2061.87|2059.69|2053.19|2070.65|2064.15|2059.43|2052.93|962
1617564300000|2021-04-04 19:25:00|2059.71|2053.21|2063.04|2056.54|2066.28|2059.78|2059.71|2053.21|939
1617564600000|2021-04-04 19:30:00|2063|2056.5|2068.57|2062.07|2068.84|2062.34|2062.82|2056.32|797
1617564900000|2021-04-04 19:35:00|2068.58|2062.08|2066.21|2059.71|2068.63|2062.13|2065.83|2059.33|684
1617565200000|2021-04-04 19:40:00|2066.17|2059.67|2067.34|2060.84|2069.29|2062.79|2066.07|2059.57|721
1617565500000|2021-04-04 19:45:00|2067.3|2060.8|2066|2059.5|2067.3|2060.8|2065.16|2058.66|518
1617565800000|2021-04-04 19:50:00|2066.13|2059.63|2067.15|2060.65|2067.43|2060.93|2065.96|2059.46|581
1617566100000|2021-04-04 19:55:00|2067.16|2060.66|2065.03|2057.03|2068.11|2061.61|2062.6|2054.6|761
1617566400000|2021-04-04 20:00:00|2065.04|2057.04|2069.96|2061.96|2070.52|2062.52|2065.04|2057.04|754
1617566700000|2021-04-04 20:05:00|2069.98|2061.98|2064.65|2056.65|2070.07|2062.07|2064.53|2056.53|753
1617567000000|2021-04-04 20:10:00|2064.66|2056.66|2063.98|2055.98|2064.66|2056.66|2060.49|2052.49|816
1617567300000|2021-04-04 20:15:00|2063.96|2055.96|2063.77|2055.77|2066.16|2058.16|2061.97|2053.97|840
1617567600000|2021-04-04 20:20:00|2063.78|2055.78|2063.16|2055.16|2064.61|2056.61|2060.36|2052.36|811
1617567900000|2021-04-04 20:25:00|2063.2|2055.2|2056.87|2048.87|2064.44|2056.44|2056.87|2048.87|888
1617568200000|2021-04-04 20:30:00|2056.84|2048.84|2058.89|2050.89|2059.44|2051.44|2055.59|2047.59|751
1617568500000|2021-04-04 20:35:00|2058.98|2050.98|2056.13|2048.13|2059.21|2051.21|2055.05|2047.05|740
1617568800000|2021-04-04 20:40:00|2056.01|2048.01|2059.41|2051.41|2060.62|2052.62|2056|2048|641
1617569100000|2021-04-04 20:45:00|2059.4|2051.4|2059.69|2051.69|2060.11|2052.11|2057.94|2049.94|675
1617569400000|2021-04-04 20:50:00|2059.63|2051.63|2065.19|2057.19|2065.36|2057.36|2058.56|2050.56|630
1617569700000|2021-04-04 20:55:00|2065.2|2057.2|2066.39|2058.39|2067.78|2059.78|2063.46|2055.46|417
1617570000000|2021-04-04 21:00:00|2066.36|2058.36|2063.99|2055.99|2066.36|2058.36|2063.6|2055.6|327
1617570300000|2021-04-04 21:05:00|2063.94|2055.94|2064.2|2056.2|2065.31|2057.31|2062.95|2054.95|533
1617570600000|2021-04-04 21:10:00|2064.19|2056.19|2066.06|2059.56|2066.74|2059.63|2064.19|2056.19|391
1617570900000|2021-04-04 21:15:00|2066.05|2059.55|2067.41|2060.91|2069.49|2062.99|2066.05|2059.55|612
1617571200000|2021-04-04 21:20:00|2067.42|2060.92|2065.89|2059.39|2067.6|2061.1|2065.78|2059.28|463
1617571500000|2021-04-04 21:25:00|2065.81|2059.31|2065.2|2058.7|2065.89|2059.39|2064.52|2058.02|360
1617571800000|2021-04-04 21:30:00|2065.21|2058.71|2066.92|2060.42|2066.92|2060.42|2065.17|2058.67|528
1617572100000|2021-04-04 21:35:00|2066.91|2060.41|2065.23|2058.73|2068.08|2061.58|2065.15|2058.65|582
1617572400000|2021-04-04 21:40:00|2065.24|2058.74|2067.28|2060.78|2067.57|2061.07|2065.12|2058.62|358
1617572700000|2021-04-04 21:45:00|2067.24|2060.74|2071.58|2065.08|2071.96|2065.46|2067.24|2060.74|616
1617573000000|2021-04-04 21:50:00|2071.57|2065.07|2071.41|2064.91|2071.61|2065.11|2069.3|2062.8|643
1617573300000|2021-04-04 21:55:00|2071.4|2064.9|2080.31|2073.81|2080.54|2074.04|2070.78|2064.28|560
1617573600000|2021-04-04 22:00:00|2080.22|2073.72|2069.46|2062.96|2080.28|2073.78|2069.43|2062.93|640
1617573900000|2021-04-04 22:05:00|2069.44|2062.94|2063.97|2057.47|2070.72|2064.22|2060.31|2053.81|654
1617574200000|2021-04-04 22:10:00|2063.98|2057.48|2061.28|2054.78|2066.94|2060.44|2061.24|2054.74|693
1617574500000|2021-04-04 22:15:00|2061.32|2054.82|2068.24|2061.74|2068.87|2062.37|2061.32|2054.82|718
1617574800000|2021-04-04 22:20:00|2068.27|2061.77|2074.27|2067.77|2074.27|2067.77|2067.8|2061.3|520
1617575100000|2021-04-04 22:25:00|2074.26|2067.76|2074.17|2067.67|2075.02|2068.52|2072.35|2065.85|750
1617575400000|2021-04-04 22:30:00|2074.24|2067.74|2074.89|2068.39|2075.87|2069.37|2071.58|2065.08|702
1617575700000|2021-04-04 22:35:00|2074.9|2068.4|2070.37|2063.87|2074.94|2068.44|2069.78|2063.28|689
1617576000000|2021-04-04 22:40:00|2070.51|2064.01|2068.98|2062.48|2073.05|2066.55|2068.98|2062.48|695
1617576300000|2021-04-04 22:45:00|2068.84|2062.34|2070.27|2063.77|2071.58|2065.08|2067.86|2061.36|653
1617576600000|2021-04-04 22:50:00|2070.25|2063.75|2068.9|2062.4|2072.96|2066.46|2068.85|2062.35|599
1617576900000|2021-04-04 22:55:00|2068.93|2062.43|2074.29|2067.79|2077.45|2070.95|2068.69|2062.19|655
1617577200000|2021-04-04 23:00:00|2074.26|2067.76|2073.99|2067.49|2078.86|2072.36|2073.86|2067.36|754
1617577500000|2021-04-04 23:05:00|2074|2067.5|2078.81|2072.31|2079.29|2072.79|2073.95|2067.45|726
1617577800000|2021-04-04 23:10:00|2078.97|2072.47|2077.93|2071.43|2080.5|2074|2077.26|2070.76|709
1617578100000|2021-04-04 23:15:00|2077.9|2071.4|2078.93|2072.43|2079.27|2072.77|2077.66|2071.16|597
1617578400000|2021-04-04 23:20:00|2078.94|2072.44|2079.65|2073.15|2081.28|2074.78|2078.7|2072.2|559
1617578700000|2021-04-04 23:25:00|2079.68|2073.18|2079.39|2072.89|2082|2075.5|2079.08|2072.58|586
1617579000000|2021-04-04 23:30:00|2079.41|2072.91|2082.45|2075.95|2083.53|2077.03|2079.3|2072.8|675
1617579300000|2021-04-04 23:35:00|2082.49|2075.99|2082|2075.5|2084.69|2078.19|2081.7|2075.2|576
1617579600000|2021-04-04 23:40:00|2081.99|2075.49|2080.23|2073.73|2082.23|2075.73|2078.97|2072.47|441
1617579900000|2021-04-04 23:45:00|2080.33|2073.83|2081.72|2075.22|2082.75|2076.25|2080.29|2073.79|485
1617580200000|2021-04-04 23:50:00|2081.56|2075.06|2079.7|2073.2|2083.92|2077.42|2079.59|2073.09|486
1617580500000|2021-04-04 23:55:00|2079.71|2073.21|2079.73|2073.23|2080.92|2074.42|2079.3|2072.8|463
1617580800000|2021-04-05 00:00:00|2079.72|2073.22|2085.9|2079.4|2088.48|2081.98|2079.56|2073.06|675
1617581100000|2021-04-05 00:05:00|2085.97|2079.47|2074.91|2068.41|2087.61|2081.11|2074.9|2068.4|929
1617581400000|2021-04-05 00:10:00|2074.99|2068.49|2071.96|2065.46|2076.7|2070.2|2069.75|2063.25|863
1617581700000|2021-04-05 00:15:00|2071.9|2065.4|2078.02|2071.52|2078.08|2071.58|2071.81|2065.31|567
1617582000000|2021-04-05 00:20:00|2078.04|2071.54|2077.86|2071.36|2082.46|2075.96|2076.92|2070.42|744
1617582300000|2021-04-05 00:25:00|2078.01|2071.51|2075.71|2069.21|2078.36|2071.86|2073.87|2067.37|746
1617582600000|2021-04-05 00:30:00|2075.75|2069.25|2074.36|2067.86|2076.02|2069.52|2071.26|2064.76|724
1617582900000|2021-04-05 00:35:00|2074.35|2067.85|2071.71|2065.21|2076.5|2070|2070.18|2063.68|805
1617583200000|2021-04-05 00:40:00|2071.75|2065.25|2063.81|2057.31|2071.89|2065.39|2063.57|2057.07|884
1617583500000|2021-04-05 00:45:00|2063.79|2057.29|2063.52|2057.02|2068.16|2061.66|2063.42|2056.92|849
1617583800000|2021-04-05 00:50:00|2063.53|2057.03|2058.79|2052.29|2064.44|2057.94|2058.73|2052.23|700
1617584100000|2021-04-05 00:55:00|2058.84|2052.34|2059.47|2052.97|2061.51|2055.01|2058.16|2051.66|761
1617584400000|2021-04-05 01:00:00|2059.58|2053.08|2058.46|2051.96|2059.58|2053.08|2054.49|2047.99|692
1617584700000|2021-04-05 01:05:00|2058.47|2051.97|2055.43|2048.93|2058.65|2052.15|2054.26|2047.76|812
1617585000000|2021-04-05 01:10:00|2055.49|2048.99|2057.41|2050.91|2057.98|2051.48|2055.43|2048.93|711
1617585300000|2021-04-05 01:15:00|2057.44|2050.94|2058.47|2051.97|2062.08|2055.58|2057.14|2050.64|819
1617585600000|2021-04-05 01:20:00|2058.45|2051.95|2061.87|2055.37|2062.67|2056.17|2057.86|2051.36|699
1617585900000|2021-04-05 01:25:00|2061.82|2055.32|2063.71|2057.21|2064.65|2058.15|2060.13|2053.63|788
1617586200000|2021-04-05 01:30:00|2063.65|2057.15|2062.58|2056.08|2064.12|2057.62|2060.02|2053.52|668
1617586500000|2021-04-05 01:35:00|2062.6|2056.1|2065.2|2058.7|2065.47|2058.97|2061.69|2055.19|815
1617586800000|2021-04-05 01:40:00|2065.21|2058.71|2063.53|2057.03|2065.83|2059.33|2063.23|2056.73|640
1617587100000|2021-04-05 01:45:00|2063.48|2056.98|2062.03|2055.53|2063.84|2057.34|2061.69|2055.19|581
1617587400000|2021-04-05 01:50:00|2062.01|2055.51|2056.81|2050.31|2063.24|2056.74|2056.74|2050.24|568
1617587700000|2021-04-05 01:55:00|2056.84|2050.34|2060.64|2054.14|2060.75|2054.25|2055.8|2049.3|723
1617588000000|2021-04-05 02:00:00|2060.65|2054.15|2049.85|2043.35|2060.67|2054.17|2043.52|2037.02|979
1617588300000|2021-04-05 02:05:00|2049.91|2043.41|2054.79|2048.29|2055.56|2049.06|2049.87|2043.37|843
1617588600000|2021-04-05 02:10:00|2054.78|2048.28|2054.27|2047.77|2055.84|2049.34|2052.79|2046.29|805
1617588900000|2021-04-05 02:15:00|2054.31|2047.81|2053.01|2046.51|2055.5|2049|2052.9|2046.4|717
1617589200000|2021-04-05 02:20:00|2052.97|2046.47|2048.3|2041.8|2053.18|2046.68|2046.57|2040.07|828
1617589500000|2021-04-05 02:25:00|2048.31|2041.81|2050.52|2044.02|2051.72|2045.22|2045.86|2039.36|887
1617589800000|2021-04-05 02:30:00|2050.53|2044.03|2052.48|2045.98|2054.68|2048.18|2048.17|2041.67|888
1617590100000|2021-04-05 02:35:00|2052.63|2046.13|2051.5|2045|2052.63|2046.13|2050.26|2043.76|625
1617590400000|2021-04-05 02:40:00|2051.51|2045.01|2051.57|2045.07|2054.92|2048.42|2051.43|2044.93|696
1617590700000|2021-04-05 02:45:00|2051.59|2045.09|2050.79|2044.29|2052.55|2046.05|2050.45|2043.95|531
1617591000000|2021-04-05 02:50:00|2050.77|2044.27|2048.36|2041.86|2050.92|2044.42|2048.36|2041.86|543
1617591300000|2021-04-05 02:55:00|2048.37|2041.87|2047.35|2040.85|2049.22|2042.72|2045.88|2039.38|624
1617591600000|2021-04-05 03:00:00|2047.33|2040.83|2043.44|2036.94|2047.35|2040.85|2041.08|2034.58|830
1617591900000|2021-04-05 03:05:00|2043.38|2036.88|2046.52|2040.02|2047.84|2041.34|2043.29|2036.79|775
1617592200000|2021-04-05 03:10:00|2046.5|2040|2046.93|2040.43|2048.22|2041.72|2043.8|2037.3|758
1617592500000|2021-04-05 03:15:00|2046.92|2040.42|2051.59|2045.09|2052.36|2045.86|2043.74|2037.24|803
1617592800000|2021-04-05 03:20:00|2051.52|2045.02|2048.58|2042.08|2052.21|2045.71|2047.59|2041.09|759
1617593100000|2021-04-05 03:25:00|2048.61|2042.11|2048.72|2042.22|2049.82|2043.32|2047.18|2040.68|750
1617593400000|2021-04-05 03:30:00|2048.73|2042.23|2048.43|2041.93|2050.58|2044.08|2048.39|2041.89|543
1617593700000|2021-04-05 03:35:00|2048.42|2041.92|2043.44|2036.94|2048.46|2041.96|2043.07|2036.57|840
1617594000000|2021-04-05 03:40:00|2043.45|2036.95|2043.47|2036.97|2046.36|2039.86|2043.26|2036.76|603
1617594300000|2021-04-05 03:45:00|2043.46|2036.96|2039.76|2033.26|2043.75|2037.25|2036.34|2029.84|815
1617594600000|2021-04-05 03:50:00|2039.81|2033.31|2035.63|2029.13|2039.89|2033.39|2032.66|2026.16|950
1617594900000|2021-04-05 03:55:00|2035.68|2029.18|2032.19|2025.69|2035.68|2029.18|2028.01|2021.51|852
1617595200000|2021-04-05 04:00:00|2032.13|2025.63|2037.78|2031.28|2037.8|2031.3|2024.32|2017.82|910
1617595500000|2021-04-05 04:05:00|2037.8|2031.3|2039.9|2033.4|2040.96|2034.46|2037.42|2030.92|827
1617595800000|2021-04-05 04:10:00|2039.88|2033.38|2034.5|2028|2040.06|2033.56|2034.11|2027.61|804
1617596100000|2021-04-05 04:15:00|2034.49|2027.99|2038.31|2031.81|2038.31|2031.81|2029.13|2022.63|794
1617596400000|2021-04-05 04:20:00|2038.35|2031.85|2036.62|2030.12|2039.7|2033.2|2034.59|2028.09|619
1617596700000|2021-04-05 04:25:00|2036.56|2030.06|2040.79|2034.29|2040.92|2034.42|2036.32|2029.82|657
1617597000000|2021-04-05 04:30:00|2040.85|2034.35|2034.57|2028.07|2040.89|2034.39|2034.54|2028.04|732
1617597300000|2021-04-05 04:35:00|2034.49|2027.99|2034.97|2028.47|2036.36|2029.86|2033.76|2027.26|631
1617597600000|2021-04-05 04:40:00|2034.87|2028.37|2038.92|2032.42|2038.95|2032.45|2034.67|2028.17|840
1617597900000|2021-04-05 04:45:00|2038.88|2032.38|2031.66|2025.16|2039.18|2032.68|2031.65|2025.15|712
1617598200000|2021-04-05 04:50:00|2031.69|2025.19|2027.43|2020.93|2031.97|2025.47|2026.38|2019.88|781
1617598500000|2021-04-05 04:55:00|2027.44|2020.94|2026.41|2019.91|2030.9|2024.4|2026.04|2019.54|774
1617598800000|2021-04-05 05:00:00|2026.43|2019.93|2031.35|2024.85|2032.63|2026.13|2023.42|2016.92|917
1617599100000|2021-04-05 05:05:00|2031.34|2024.84|2029.3|2022.8|2032.55|2026.05|2027.95|2021.45|898
1617599400000|2021-04-05 05:10:00|2029.29|2022.79|2028.73|2022.23|2031.3|2024.8|2025.64|2019.14|897
1617599700000|2021-04-05 05:15:00|2028.61|2022.11|2025.35|2018.85|2031.91|2025.41|2024.47|2017.97|932
1617600000000|2021-04-05 05:20:00|2025.34|2018.84|2024|2017.5|2025.36|2018.86|2019.44|2012.94|954
1617600300000|2021-04-05 05:25:00|2024.05|2017.55|2028.01|2021.51|2029.39|2022.89|2023.36|2016.86|778
1617600600000|2021-04-05 05:30:00|2027.95|2021.45|2033.87|2027.37|2033.87|2027.37|2026.23|2019.73|811
1617600900000|2021-04-05 05:35:00|2033.79|2027.29|2030.53|2024.03|2033.98|2027.48|2027.75|2021.25|719
1617601200000|2021-04-05 05:40:00|2030.47|2023.97|2031.67|2025.17|2031.67|2025.17|2027.67|2021.17|652
1617601500000|2021-04-05 05:45:00|2031.78|2025.28|2024.78|2018.28|2031.78|2025.28|2022.75|2016.25|647
1617601800000|2021-04-05 05:50:00|2024.9|2018.4|2019.3|2012.8|2024.96|2018.46|2019.06|2012.56|842
1617602100000|2021-04-05 05:55:00|2019.25|2012.75|2014.2|2007.7|2020.43|2013.93|2012.32|2005.82|947
1617602400000|2021-04-05 06:00:00|2014.17|2007.67|2021.43|2014.93|2022.15|2015.65|2010.51|2004.01|982
1617602700000|2021-04-05 06:05:00|2021.42|2014.92|2022.38|2015.88|2025.35|2018.85|2018.86|2012.36|899
1617603000000|2021-04-05 06:10:00|2022.09|2015.59|2017.23|2010.73|2022.22|2015.72|2016.8|2010.3|689
1617603300000|2021-04-05 06:15:00|2017.22|2010.72|2016.03|2009.53|2017.22|2010.72|2012.83|2006.33|926
1617603600000|2021-04-05 06:20:00|2016|2009.5|2010.22|2003.72|2016.69|2010.19|2006.78|2000.28|919
1617603900000|2021-04-05 06:25:00|2010.3|2003.8|2016.97|2010.47|2017.84|2011.34|2010.17|2003.67|857
1617604200000|2021-04-05 06:30:00|2016.98|2010.48|2018.29|2011.79|2020.18|2013.68|2014.08|2007.58|914
1617604500000|2021-04-05 06:35:00|2018.24|2011.74|2022.5|2016|2024.21|2017.71|2016.81|2010.31|897
1617604800000|2021-04-05 06:40:00|2022.51|2016.01|2030.32|2023.82|2030.33|2023.83|2021.99|2015.49|845
1617605100000|2021-04-05 06:45:00|2030.3|2023.8|2024.02|2017.52|2030.3|2023.8|2023.93|2017.43|809
1617605400000|2021-04-05 06:50:00|2024.01|2017.51|2022.88|2016.38|2026.24|2019.74|2022.71|2016.21|816
1617605700000|2021-04-05 06:55:00|2022.87|2016.37|2017.89|2011.39|2024.42|2017.92|2017.86|2011.36|664
1617606000000|2021-04-05 07:00:00|2017.87|2011.37|2014.51|2008.01|2017.94|2011.44|2013.35|2006.85|806
1617606300000|2021-04-05 07:05:00|2014.5|2008|2028.79|2022.29|2029.36|2022.86|2014.43|2007.93|769
1617606600000|2021-04-05 07:10:00|2028.9|2022.4|2025.37|2018.87|2029.15|2022.65|2025.21|2018.71|770
1617606900000|2021-04-05 07:15:00|2025.4|2018.9|2023.42|2016.92|2025.9|2019.4|2021.25|2014.75|614
1617607200000|2021-04-05 07:20:00|2023.44|2016.94|2023.5|2017|2028.15|2021.65|2023.02|2016.52|784
1617607500000|2021-04-05 07:25:00|2023.48|2016.98|2025.68|2019.18|2028.37|2021.87|2023.44|2016.94|717
1617607800000|2021-04-05 07:30:00|2025.69|2019.19|2022.31|2015.81|2027.59|2021.09|2022.19|2015.69|686
1617608100000|2021-04-05 07:35:00|2022.32|2015.82|2022.33|2015.83|2024.55|2018.05|2021.59|2015.09|841
1617608400000|2021-04-05 07:40:00|2022.32|2015.82|2026.44|2019.94|2026.47|2019.97|2019.12|2012.62|877
1617608700000|2021-04-05 07:45:00|2026.45|2019.95|2031.12|2024.62|2031.12|2024.62|2025.82|2019.32|649
1617609000000|2021-04-05 07:50:00|2031.06|2024.56|2029.31|2022.81|2031.61|2025.11|2025.89|2019.39|724
1617609300000|2021-04-05 07:55:00|2029.39|2022.89|2032.17|2025.67|2036.2|2029.7|2027.98|2021.48|846
1617609600000|2021-04-05 08:00:00|2032.27|2025.77|2029.85|2023.35|2035.34|2028.84|2028.19|2021.69|813
1617609900000|2021-04-05 08:05:00|2029.86|2023.36|2027.52|2021.02|2029.86|2023.36|2026.54|2020.04|814
1617610200000|2021-04-05 08:10:00|2027.5|2021|2026.58|2020.08|2027.55|2021.05|2025.23|2018.73|634
1617610500000|2021-04-05 08:15:00|2026.45|2019.95|2027.78|2021.28|2027.83|2021.33|2023.12|2016.62|755
1617610800000|2021-04-05 08:20:00|2027.83|2021.33|2022.52|2016.02|2028.08|2021.58|2020.64|2014.14|797
1617611100000|2021-04-05 08:25:00|2022.46|2015.96|2019.76|2013.26|2022.86|2016.36|2016.55|2010.05|872
1617611400000|2021-04-05 08:30:00|2019.8|2013.3|2022.04|2015.54|2025.07|2018.57|2018.51|2012.01|749
1617611700000|2021-04-05 08:35:00|2022.01|2015.51|2026.93|2020.43|2026.98|2020.48|2021.8|2015.3|901
1617612000000|2021-04-05 08:40:00|2026.95|2020.45|2027.16|2020.66|2029.91|2023.41|2024.71|2018.21|886
1617612300000|2021-04-05 08:45:00|2027.18|2020.68|2030.39|2023.89|2030.73|2024.23|2025.29|2018.79|852
1617612600000|2021-04-05 08:50:00|2030.44|2023.94|2030.44|2023.94|2031.97|2025.47|2027.91|2021.41|845
1617612900000|2021-04-05 08:55:00|2030.45|2023.95|2031.92|2025.42|2032.67|2026.17|2029.53|2023.03|660
1617613200000|2021-04-05 09:00:00|2031.83|2025.33|2025.82|2019.32|2031.83|2025.33|2024.12|2017.62|825
1617613500000|2021-04-05 09:05:00|2025.79|2019.29|2033.63|2027.13|2034.46|2027.96|2025.36|2018.86|855
1617613800000|2021-04-05 09:10:00|2033.65|2027.15|2031.35|2024.85|2034.41|2027.91|2029.77|2023.27|736
1617614100000|2021-04-05 09:15:00|2031.38|2024.88|2032.57|2026.07|2032.67|2026.17|2029.99|2023.49|553
1617614400000|2021-04-05 09:20:00|2032.44|2025.94|2039.35|2032.85|2039.67|2033.17|2031.86|2025.36|752
1617614700000|2021-04-05 09:25:00|2039.37|2032.87|2039.05|2032.55|2040.9|2034.4|2036.72|2030.22|748
1617615000000|2021-04-05 09:30:00|2039.01|2032.51|2037.86|2031.36|2039.16|2032.66|2037.47|2030.97|588
1617615300000|2021-04-05 09:35:00|2037.91|2031.41|2039.25|2032.75|2040.48|2033.98|2037.74|2031.24|854
1617615600000|2021-04-05 09:40:00|2039.26|2032.76|2041.27|2034.77|2042.45|2035.95|2037.01|2030.51|665
1617615900000|2021-04-05 09:45:00|2041.06|2034.56|2042.61|2036.11|2043.06|2036.56|2039.9|2033.4|710
1617616200000|2021-04-05 09:50:00|2042.56|2036.06|2045.1|2038.6|2048.9|2042.4|2042.56|2036.06|844
1617616500000|2021-04-05 09:55:00|2045.07|2038.57|2048.13|2041.63|2048.3|2041.8|2045.01|2038.51|572
1617616800000|2021-04-05 10:00:00|2048.14|2041.64|2044.92|2038.42|2048.14|2041.64|2042.52|2036.02|670
1617617100000|2021-04-05 10:05:00|2044.95|2038.45|2044.26|2037.76|2047.26|2040.76|2043.72|2037.22|495
1617617400000|2021-04-05 10:10:00|2044.37|2037.87|2043.99|2037.49|2046.48|2039.98|2043.54|2037.04|614
1617617700000|2021-04-05 10:15:00|2044.05|2037.55|2041.45|2034.95|2044.08|2037.58|2041.42|2034.92|527
1617618000000|2021-04-05 10:20:00|2041.42|2034.92|2040.41|2033.91|2042.76|2036.26|2039.71|2033.21|683
1617618300000|2021-04-05 10:25:00|2040.4|2033.9|2041.95|2035.45|2042.08|2035.58|2040.38|2033.88|657
1617618600000|2021-04-05 10:30:00|2041.97|2035.47|2039.38|2032.88|2043.27|2036.77|2038.39|2031.89|650
1617618900000|2021-04-05 10:35:00|2039.34|2032.84|2041.55|2035.05|2041.55|2035.05|2037.81|2031.31|584
1617619200000|2021-04-05 10:40:00|2041.6|2035.1|2042.09|2035.59|2043.21|2036.71|2041.48|2034.98|287
1617619500000|2021-04-05 10:45:00|2042.1|2035.6|2046.15|2039.65|2046.56|2040.06|2042.07|2035.57|651
1617619800000|2021-04-05 10:50:00|2046.2|2039.7|2049|2042.5|2049.77|2043.27|2045.58|2039.08|608
1617620100000|2021-04-05 10:55:00|2049.06|2042.56|2052|2045.5|2052.11|2045.61|2047.06|2040.56|772
1617620400000|2021-04-05 11:00:00|2052.01|2045.51|2049.6|2043.1|2053.24|2046.74|2049.02|2042.52|606
1617620700000|2021-04-05 11:05:00|2049.59|2043.09|2048.37|2041.87|2051.5|2045|2047.36|2040.86|710
1617621000000|2021-04-05 11:10:00|2048.42|2041.92|2048.27|2041.77|2049.51|2043.01|2047.38|2040.88|637
1617621300000|2021-04-05 11:15:00|2048.28|2041.78|2052.31|2045.81|2052.57|2046.07|2047.74|2041.24|619
1617621600000|2021-04-05 11:20:00|2052.32|2045.82|2049.49|2042.99|2052.32|2045.82|2049.32|2042.82|533
1617621900000|2021-04-05 11:25:00|2049.57|2043.07|2052.7|2046.2|2053.06|2046.56|2048.63|2042.13|848
1617622200000|2021-04-05 11:30:00|2052.67|2046.17|2050.81|2044.31|2052.67|2046.17|2050.35|2043.85|713
1617622500000|2021-04-05 11:35:00|2050.75|2044.25|2057.47|2050.97|2059.29|2052.79|2049.71|2043.21|807
1617622800000|2021-04-05 11:40:00|2057.49|2050.99|2059.35|2052.85|2059.36|2052.86|2055.11|2048.61|839
1617623100000|2021-04-05 11:45:00|2059.31|2052.81|2056.61|2050.11|2059.35|2052.85|2055.36|2048.86|687
1617623400000|2021-04-05 11:50:00|2056.59|2050.09|2055.25|2048.75|2056.61|2050.11|2054.18|2047.68|597
1617623700000|2021-04-05 11:55:00|2055.37|2048.87|2060.08|2053.58|2060.08|2053.58|2055.34|2048.84|603
1617624000000|2021-04-05 12:00:00|2060.07|2053.57|2058.59|2052.09|2061.57|2055.07|2057.24|2050.74|752
1617624300000|2021-04-05 12:05:00|2058.54|2052.04|2064.4|2057.9|2065.21|2058.71|2058.53|2052.03|610
1617624600000|2021-04-05 12:10:00|2064.41|2057.91|2067.43|2060.93|2067.92|2061.42|2062.75|2056.25|856
1617624900000|2021-04-05 12:15:00|2067.42|2060.92|2064.71|2058.21|2071.11|2064.61|2064.31|2057.81|749
1617625200000|2021-04-05 12:20:00|2064.7|2058.2|2065.75|2059.25|2066.48|2059.98|2063.42|2056.92|808
1617625500000|2021-04-05 12:25:00|2065.76|2059.26|2063.82|2057.32|2065.86|2059.36|2063.79|2057.29|741
1617625800000|2021-04-05 12:30:00|2063.81|2057.31|2062.02|2055.52|2063.81|2057.31|2058.85|2052.35|822
1617626100000|2021-04-05 12:35:00|2062.01|2055.51|2064.91|2058.41|2065.63|2059.13|2061.99|2055.49|822
1617626400000|2021-04-05 12:40:00|2064.93|2058.43|2064.6|2058.1|2066.16|2059.66|2063.8|2057.3|714
1617626700000|2021-04-05 12:45:00|2064.59|2058.09|2068.2|2061.7|2068.2|2061.7|2064.59|2058.09|685
1617627000000|2021-04-05 12:50:00|2068.21|2061.71|2067.26|2060.76|2070.23|2063.73|2065.38|2058.88|826
1617627300000|2021-04-05 12:55:00|2067.31|2060.81|2065.12|2058.62|2067.55|2061.05|2065.12|2058.62|830
1617627600000|2021-04-05 13:00:00|2065.01|2058.51|2070.7|2064.2|2073|2066.5|2064.7|2058.2|905
1617627900000|2021-04-05 13:05:00|2070.71|2064.21|2064.94|2058.44|2072.06|2065.56|2064.94|2058.44|887
1617628200000|2021-04-05 13:10:00|2064.98|2058.48|2068.23|2061.73|2071.64|2065.14|2064.94|2058.44|781
1617628500000|2021-04-05 13:15:00|2068.14|2061.64|2067.06|2060.56|2070.82|2064.32|2066.48|2059.98|616
1617628800000|2021-04-05 13:20:00|2067.09|2060.59|2063.98|2057.48|2067.66|2061.16|2060.4|2053.9|716
1617629100000|2021-04-05 13:25:00|2063.93|2057.43|2061.48|2054.98|2063.97|2057.47|2057.49|2050.99|603
1617629400000|2021-04-05 13:30:00|2061.5|2055|2065.21|2058.71|2065.49|2058.99|2061.39|2054.89|476
1617629700000|2021-04-05 13:35:00|2065.2|2058.7|2066.04|2059.54|2069.07|2062.57|2064.32|2057.82|577
1617630000000|2021-04-05 13:40:00|2066.13|2059.63|2068.61|2062.11|2073.23|2066.73|2065.97|2059.47|781
1617630300000|2021-04-05 13:45:00|2068.71|2062.21|2075.53|2069.03|2075.99|2069.49|2068.6|2062.1|851
1617630600000|2021-04-05 13:50:00|2075.63|2069.13|2077.7|2071.2|2083.08|2076.58|2075.59|2069.09|792
1617630900000|2021-04-05 13:55:00|2077.72|2071.22|2084.76|2078.26|2085.45|2078.95|2077.72|2071.22|784
1617631200000|2021-04-05 14:00:00|2084.77|2078.27|2091.47|2084.97|2092.09|2085.59|2084.67|2078.17|948
1617631500000|2021-04-05 14:05:00|2091.61|2085.11|2090.55|2084.05|2094.53|2088.03|2089.61|2083.11|970
1617631800000|2021-04-05 14:10:00|2090.56|2084.06|2088.35|2081.85|2092.7|2086.2|2085.31|2078.81|999
1617632100000|2021-04-05 14:15:00|2088.36|2081.86|2089.56|2083.06|2092.83|2086.33|2088.32|2081.82|873
1617632400000|2021-04-05 14:20:00|2089.51|2083.01|2103.2|2096.7|2103.6|2097.1|2088.81|2082.31|923
1617632700000|2021-04-05 14:25:00|2103.21|2096.71|2110.51|2104.01|2116.81|2110.31|2103.21|2096.71|1052
1617633000000|2021-04-05 14:30:00|2110.7|2104.2|2115.5|2109|2117.62|2111.12|2110.06|2103.56|1053
1617633300000|2021-04-05 14:35:00|2115.53|2109.03|2119.69|2113.19|2121.28|2114.78|2112.14|2105.64|1041
1617633600000|2021-04-05 14:40:00|2119.77|2113.27|2118.64|2112.14|2127.8|2121.3|2118.48|2111.98|1008
1617633900000|2021-04-05 14:45:00|2118.52|2112.02|2112.54|2106.04|2124.86|2118.36|2112.5|2106|886
1617634200000|2021-04-05 14:50:00|2112.56|2106.06|2116.17|2109.67|2116.41|2109.91|2110.6|2104.1|891
1617634500000|2021-04-05 14:55:00|2116.14|2109.64|2121.14|2114.64|2121.14|2114.64|2113.3|2106.8|745
1617634800000|2021-04-05 15:00:00|2121.06|2114.56|2116.78|2110.28|2125.91|2119.41|2114.4|2107.9|1006
1617635100000|2021-04-05 15:05:00|2116.87|2110.37|2111.62|2105.12|2118.69|2112.19|2106.45|2099.95|940
1617635400000|2021-04-05 15:10:00|2111.53|2105.03|2113.76|2107.26|2113.88|2107.38|2110.93|2104.43|769
1617635700000|2021-04-05 15:15:00|2113.75|2107.25|2118.74|2112.24|2119.79|2113.29|2113.69|2107.19|837
1617636000000|2021-04-05 15:20:00|2118.78|2112.28|2114.97|2108.47|2119|2112.5|2112.46|2105.96|868
1617636300000|2021-04-05 15:25:00|2114.96|2108.46|2113.82|2107.32|2117.96|2111.46|2113.82|2107.32|876
1617636600000|2021-04-05 15:30:00|2113.84|2107.34|2119.46|2112.96|2119.71|2113.21|2113.62|2107.12|914
1617636900000|2021-04-05 15:35:00|2119.42|2112.92|2117.75|2111.25|2119.78|2113.28|2115.95|2109.45|861
1617637200000|2021-04-05 15:40:00|2117.73|2111.23|2110.88|2104.38|2118.64|2112.14|2110.88|2104.38|996
1617637500000|2021-04-05 15:45:00|2110.82|2104.32|2110.07|2103.57|2112.98|2106.48|2108|2101.5|910
1617637800000|2021-04-05 15:50:00|2110.06|2103.56|2112.83|2106.33|2115.4|2108.9|2110.01|2103.51|903
1617638100000|2021-04-05 15:55:00|2112.87|2106.37|2116.7|2110.2|2116.83|2110.33|2112.82|2106.32|708
1617638400000|2021-04-05 16:00:00|2116.71|2110.21|2119.84|2113.34|2125.74|2119.24|2116.69|2110.19|947
1617638700000|2021-04-05 16:05:00|2119.81|2113.31|2120.56|2114.06|2122.3|2115.8|2114.2|2107.7|956
1617639000000|2021-04-05 16:10:00|2120.55|2114.05|2113.34|2106.84|2120.76|2114.26|2112.32|2105.82|950
1617639300000|2021-04-05 16:15:00|2113.44|2106.94|2105.79|2099.29|2115.96|2109.46|2105.05|2098.55|1051
1617639600000|2021-04-05 16:20:00|2106.19|2099.69|2114.67|2108.17|2114.88|2108.38|2106.09|2099.59|936
1617639900000|2021-04-05 16:25:00|2114.92|2108.42|2114.63|2108.13|2117.31|2110.81|2113.48|2106.98|919
1617640200000|2021-04-05 16:30:00|2114.77|2108.27|2120.3|2113.8|2121.04|2114.54|2114.77|2108.27|794
1617640500000|2021-04-05 16:35:00|2120.4|2113.9|2118.3|2111.8|2121.5|2115|2116.1|2109.6|743
1617640800000|2021-04-05 16:40:00|2118.32|2111.82|2117.67|2111.17|2121.21|2114.71|2117.5|2111|900
1617641100000|2021-04-05 16:45:00|2117.68|2111.18|2113.53|2107.03|2118.78|2112.28|2112.51|2106.01|873
1617641400000|2021-04-05 16:50:00|2113.47|2106.97|2107.43|2100.93|2114.38|2107.88|2106.04|2099.54|872
1617641700000|2021-04-05 16:55:00|2107.42|2100.92|2113.45|2106.95|2114.06|2107.56|2106.78|2100.28|744
1617642000000|2021-04-05 17:00:00|2113.58|2107.08|2113.16|2106.66|2118.29|2111.79|2111.75|2105.25|950
1617642300000|2021-04-05 17:05:00|2113.14|2106.64|2110.18|2103.68|2113.83|2107.33|2108.9|2102.4|876
1617642600000|2021-04-05 17:10:00|2110.04|2103.54|2108.68|2102.18|2112.57|2106.07|2108.23|2101.73|836
1617642900000|2021-04-05 17:15:00|2108.67|2102.17|2102.49|2095.99|2109.81|2103.31|2100.57|2094.07|916
1617643200000|2021-04-05 17:20:00|2102.35|2095.85|2104.8|2098.3|2105.04|2098.54|2095.13|2088.63|878
1617643500000|2021-04-05 17:25:00|2104.88|2098.38|2101.76|2095.26|2105.23|2098.73|2098.41|2091.91|853
1617643800000|2021-04-05 17:30:00|2101.77|2095.27|2099.29|2092.79|2102.23|2095.73|2092.74|2086.24|844
1617644100000|2021-04-05 17:35:00|2099.08|2092.58|2103.24|2096.74|2104.72|2098.22|2097.7|2091.2|861
1617644400000|2021-04-05 17:40:00|2103.22|2096.72|2107.29|2100.79|2108.33|2101.83|2100.62|2094.12|860
1617644700000|2021-04-05 17:45:00|2107.25|2100.75|2106.11|2099.61|2107.64|2101.14|2104.86|2098.36|902
1617645000000|2021-04-05 17:50:00|2106.1|2099.6|2110.17|2103.67|2110.94|2104.44|2105.92|2099.42|792
1617645300000|2021-04-05 17:55:00|2110.21|2103.71|2110.87|2104.37|2112.7|2106.2|2109.43|2102.93|785
1617645600000|2021-04-05 18:00:00|2110.85|2104.35|2111.03|2104.53|2113.75|2107.25|2110.53|2104.03|879
1617645900000|2021-04-05 18:05:00|2111.05|2104.55|2107.01|2100.51|2111.9|2105.4|2107.01|2100.51|814
1617646200000|2021-04-05 18:10:00|2106.99|2100.49|2103.2|2096.7|2108.84|2102.34|2103.18|2096.68|717
1617646500000|2021-04-05 18:15:00|2103.22|2096.72|2102.91|2096.41|2105.06|2098.56|2101.92|2095.42|928
1617646800000|2021-04-05 18:20:00|2102.9|2096.4|2098.89|2092.39|2104.26|2097.76|2098.47|2091.97|817
1617647100000|2021-04-05 18:25:00|2098.88|2092.38|2103.54|2097.04|2104.39|2097.89|2098.75|2092.25|876
1617647400000|2021-04-05 18:30:00|2103.63|2097.13|2102.63|2096.13|2104.64|2098.14|2099.06|2092.56|861
1617647700000|2021-04-05 18:35:00|2102.6|2096.1|2106.51|2100.01|2107.96|2101.46|2102.02|2095.52|728
1617648000000|2021-04-05 18:40:00|2106.49|2099.99|2105.34|2098.84|2108.14|2101.64|2104.65|2098.15|769
1617648300000|2021-04-05 18:45:00|2105.3|2098.8|2105.94|2099.44|2108.99|2102.49|2104.33|2097.83|702
1617648600000|2021-04-05 18:50:00|2105.9|2099.4|2102.74|2096.24|2107.15|2100.65|2101.05|2094.55|712
1617648900000|2021-04-05 18:55:00|2102.72|2096.22|2102.65|2096.15|2103.01|2096.51|2099.24|2092.74|639
1617649200000|2021-04-05 19:00:00|2102.6|2096.1|2104.61|2098.11|2106.96|2100.46|2102.37|2095.87|819
1617649500000|2021-04-05 19:05:00|2104.52|2098.02|2107.11|2100.61|2107.83|2101.33|2103.38|2096.88|801
1617649800000|2021-04-05 19:10:00|2107.08|2100.58|2108.15|2101.65|2110.31|2103.81|2106.26|2099.76|795
1617650100000|2021-04-05 19:15:00|2108.13|2101.63|2107.87|2101.37|2112.62|2106.12|2107.71|2101.21|693
1617650400000|2021-04-05 19:20:00|2107.83|2101.33|2109.08|2102.58|2113.03|2106.53|2105.74|2099.24|713
1617650700000|2021-04-05 19:25:00|2109.11|2102.61|2104.82|2098.32|2109.16|2102.66|2104.68|2098.18|875
1617651000000|2021-04-05 19:30:00|2104.83|2098.33|2105.23|2098.73|2105.7|2099.2|2101.37|2094.87|684
1617651300000|2021-04-05 19:35:00|2105.27|2098.77|2104.89|2098.39|2107.31|2100.81|2104.89|2098.39|709
1617651600000|2021-04-05 19:40:00|2104.91|2098.41|2106.63|2100.13|2106.73|2100.23|2103.23|2096.73|541
1617651900000|2021-04-05 19:45:00|2106.66|2100.16|2107.88|2101.38|2112.43|2105.93|2106.5|2100|798
1617652200000|2021-04-05 19:50:00|2107.91|2101.41|2105.61|2099.11|2109.29|2102.79|2105.53|2099.03|742
1617652500000|2021-04-05 19:55:00|2105.63|2099.13|2108.5|2102|2110.09|2103.59|2105.44|2098.94|697
1617652800000|2021-04-05 20:00:00|2108.44|2101.94|2109.3|2102.8|2112.41|2105.91|2108.35|2101.85|888
1617653100000|2021-04-05 20:05:00|2109.25|2102.75|2106.24|2099.74|2110.28|2103.78|2105.53|2099.03|737
1617653400000|2021-04-05 20:10:00|2106.19|2099.69|2106.34|2099.84|2109.72|2103.22|2103.5|2097|764
1617653700000|2021-04-05 20:15:00|2106.22|2099.72|2109.81|2103.31|2111.92|2105.42|2106.16|2099.66|682
1617654000000|2021-04-05 20:20:00|2109.8|2103.3|2117.58|2111.08|2117.77|2111.27|2109.3|2102.8|814
1617654300000|2021-04-05 20:25:00|2117.76|2111.26|2120.4|2113.9|2123.91|2117.41|2116.91|2110.41|658
1617654600000|2021-04-05 20:30:00|2120.54|2114.04|2128.85|2122.35|2133.23|2126.73|2120.34|2113.84|945
1617654900000|2021-04-05 20:35:00|2128.84|2122.34|2119.71|2113.21|2128.85|2122.35|2119.15|2112.65|913
1617655200000|2021-04-05 20:40:00|2119.77|2113.27|2117.57|2111.07|2120.22|2113.72|2114.42|2107.92|947
1617655500000|2021-04-05 20:45:00|2117.61|2111.11|2107.99|2101.49|2117.63|2111.13|2106.33|2099.83|842
1617655800000|2021-04-05 20:50:00|2107.9|2101.4|2107.7|2101.2|2111.17|2104.67|2106.94|2100.44|845
1617656100000|2021-04-05 20:55:00|2107.71|2101.21|2107.81|2101.31|2108.6|2102.1|2107.28|2100.78|557
1617656400000|2021-04-05 21:00:00|2107.83|2101.33|2117.74|2111.24|2117.74|2111.24|2107.83|2101.33|429
1617656700000|2021-04-05 21:05:00|2117.82|2111.32|2121.35|2114.85|2122.12|2115.62|2113.91|2107.41|416
1617657000000|2021-04-05 21:10:00|2121.29|2114.79|2117.18|2110.68|2121.39|2114.89|2117.18|2110.68|573
1617657300000|2021-04-05 21:15:00|2117.14|2110.64|2116.97|2110.47|2117.32|2110.82|2111.2|2104.7|553
1617657600000|2021-04-05 21:20:00|2116.98|2110.48|2118.21|2111.71|2118.48|2111.98|2116.52|2110.02|483
1617657900000|2021-04-05 21:25:00|2118.14|2111.64|2112.5|2106|2118.56|2112.06|2112.5|2106|477
1617658200000|2021-04-05 21:30:00|2112.51|2106.01|2109.3|2102.8|2112.72|2106.22|2108.84|2102.34|596
1617658500000|2021-04-05 21:35:00|2109.27|2102.77|2110.86|2104.36|2111.54|2105.04|2108.59|2102.09|607
1617658800000|2021-04-05 21:40:00|2110.91|2104.41|2114.03|2107.53|2114.03|2107.53|2110.82|2104.32|654
1617659100000|2021-04-05 21:45:00|2114.1|2107.6|2113.8|2107.3|2114.82|2108.32|2111.7|2105.2|731
1617659400000|2021-04-05 21:50:00|2113.81|2107.31|2111.58|2105.08|2114.21|2107.71|2110.93|2104.43|496
1617659700000|2021-04-05 21:55:00|2111.64|2105.14|2112.04|2105.54|2114.87|2108.37|2109.83|2103.33|483
1617660000000|2021-04-05 22:00:00|2112.1|2105.6|2115.08|2108.58|2118.14|2111.64|2112.08|2105.58|730
1617660300000|2021-04-05 22:05:00|2115.04|2108.54|2114.51|2108.01|2117.29|2110.79|2113.53|2107.03|622
1617660600000|2021-04-05 22:10:00|2114.49|2107.99|2115.11|2108.61|2115.35|2108.85|2111.9|2105.4|526
1617660900000|2021-04-05 22:15:00|2115.12|2108.62|2111.3|2104.8|2115.12|2108.62|2111.26|2104.76|549
1617661200000|2021-04-05 22:20:00|2111.29|2104.79|2114.07|2107.57|2114.89|2108.39|2111.1|2104.6|800
1617661500000|2021-04-05 22:25:00|2114.09|2107.59|2115.86|2109.36|2116.13|2109.63|2112.41|2105.91|705
1617661800000|2021-04-05 22:30:00|2115.89|2109.39|2116.82|2110.32|2118.67|2112.17|2114.65|2108.15|760
1617662100000|2021-04-05 22:35:00|2116.84|2110.34|2112.48|2105.98|2117.53|2111.03|2112.41|2105.91|731
1617662400000|2021-04-05 22:40:00|2112.53|2106.03|2117.96|2111.46|2118.03|2111.53|2112.23|2105.73|822
1617662700000|2021-04-05 22:45:00|2117.94|2111.44|2124.2|2117.7|2127.63|2121.13|2117.89|2111.39|862
1617663000000|2021-04-05 22:50:00|2124.22|2117.72|2118.54|2112.04|2124.96|2118.46|2116.95|2110.45|847
1617663300000|2021-04-05 22:55:00|2118.65|2112.15|2117.13|2110.63|2121.09|2114.59|2115.39|2108.89|804
1617663600000|2021-04-05 23:00:00|2117.11|2110.61|2102.25|2095.75|2117.15|2110.65|2102.14|2095.64|911
1617663900000|2021-04-05 23:05:00|2102.2|2095.7|2103.52|2097.02|2107.43|2100.93|2100.91|2094.41|927
1617664200000|2021-04-05 23:10:00|2103.32|2096.82|2089.82|2083.32|2103.32|2096.82|2088.32|2081.82|971
1617664500000|2021-04-05 23:15:00|2089.8|2083.3|2098.4|2091.9|2098.74|2092.24|2089.8|2083.3|985
1617664800000|2021-04-05 23:20:00|2098.38|2091.88|2101.03|2094.53|2102.75|2096.25|2094.99|2088.49|941
1617665100000|2021-04-05 23:25:00|2101.33|2094.83|2104.5|2098|2106.43|2099.93|2100.43|2093.93|882
1617665400000|2021-04-05 23:30:00|2104.52|2098.02|2105.88|2099.38|2109.42|2102.92|2104.29|2097.79|778
1617665700000|2021-04-05 23:35:00|2105.85|2099.35|2100.99|2094.49|2106.55|2100.05|2100.55|2094.05|754
1617666000000|2021-04-05 23:40:00|2100.77|2094.27|2100.01|2093.51|2103.48|2096.98|2098.8|2092.3|802
1617666300000|2021-04-05 23:45:00|2100.05|2093.55|2099.18|2092.68|2102.43|2095.93|2098.33|2091.83|897
1617666600000|2021-04-05 23:50:00|2099.2|2092.7|2103.74|2097.24|2106.33|2099.83|2097.06|2090.56|830
1617666900000|2021-04-05 23:55:00|2103.71|2097.21|2110.37|2103.87|2111.21|2104.71|2103.66|2097.16|913
1617667200000|2021-04-06 00:00:00|2110.45|2103.95|2113.04|2106.54|2122.11|2115.61|2110.45|2103.95|958
1617667500000|2021-04-06 00:05:00|2113.01|2106.51|2128.2|2121.7|2128.22|2121.72|2111.98|2105.48|961
1617667800000|2021-04-06 00:10:00|2128.71|2122.21|2123.93|2117.43|2130.54|2124.04|2121.6|2115.1|943
1617668100000|2021-04-06 00:15:00|2123.87|2117.37|2119.24|2112.74|2127.56|2121.06|2118.92|2112.42|884
1617668400000|2021-04-06 00:20:00|2119.25|2112.75|2124.25|2117.75|2124.77|2118.27|2118.05|2111.55|890
1617668700000|2021-04-06 00:25:00|2124.26|2117.76|2130.91|2124.41|2136|2129.5|2123.51|2117.01|939
1617669000000|2021-04-06 00:30:00|2131.04|2124.54|2133.96|2127.46|2134.63|2128.13|2126.12|2119.62|885
1617669300000|2021-04-06 00:35:00|2134.01|2127.51|2133.2|2126.7|2137.06|2130.56|2129.25|2122.75|980
1617669600000|2021-04-06 00:40:00|2133.09|2126.59|2139.29|2132.79|2140.28|2133.78|2131.69|2125.19|999
1617669900000|2021-04-06 00:45:00|2139.3|2132.8|2136.38|2129.88|2139.63|2133.13|2134.52|2128.02|700
1617670200000|2021-04-06 00:50:00|2136.19|2129.69|2134.93|2128.43|2140.27|2133.77|2134.15|2127.65|862
1617670500000|2021-04-06 00:55:00|2134.94|2128.44|2144.43|2137.93|2145.88|2139.38|2134.88|2128.38|799
1617670800000|2021-04-06 01:00:00|2144.44|2137.94|2138.71|2132.21|2153.11|2146.61|2138.18|2131.68|956
1617671100000|2021-04-06 01:05:00|2138.72|2132.22|2149.77|2143.27|2150.21|2143.71|2138.72|2132.22|919
1617671400000|2021-04-06 01:10:00|2149.8|2143.3|2146.98|2140.48|2153.88|2147.38|2146.98|2140.48|823
1617671700000|2021-04-06 01:15:00|2146.99|2140.49|2137.9|2131.4|2151.23|2144.73|2137.74|2131.24|1039
1617672000000|2021-04-06 01:20:00|2138.15|2131.65|2126.58|2120.08|2139.61|2133.11|2126.13|2119.63|1071
1617672300000|2021-04-06 01:25:00|2126.68|2120.18|2135.15|2128.65|2135.25|2128.75|2126.17|2119.67|998
1617672600000|2021-04-06 01:30:00|2135.08|2128.58|2134.31|2127.81|2137.68|2131.18|2130.16|2123.66|893
1617672900000|2021-04-06 01:35:00|2134.52|2128.02|2134.1|2127.6|2136.13|2129.63|2132.91|2126.41|847
1617673200000|2021-04-06 01:40:00|2134.11|2127.61|2131.77|2125.27|2135.32|2128.82|2129.6|2123.1|902
1617673500000|2021-04-06 01:45:00|2131.79|2125.29|2129.6|2123.1|2131.8|2125.3|2123.06|2116.56|819
1617673800000|2021-04-06 01:50:00|2129.65|2123.15|2127.36|2120.86|2131.39|2124.89|2127.05|2120.55|861
1617674100000|2021-04-06 01:55:00|2127.35|2120.85|2125.93|2119.43|2127.35|2120.85|2122.22|2115.72|904
1617674400000|2021-04-06 02:00:00|2125.83|2119.33|2111.71|2105.21|2128.76|2122.26|2111.55|2105.05|977
1617674700000|2021-04-06 02:05:00|2111.43|2104.93|2116.5|2110|2120|2113.5|2111.43|2104.93|913
1617675000000|2021-04-06 02:10:00|2116.56|2110.06|2118.92|2112.42|2119.07|2112.57|2112.24|2105.74|749
1617675300000|2021-04-06 02:15:00|2118.98|2112.48|2121.66|2115.16|2122.39|2115.89|2117.8|2111.3|570
1617675600000|2021-04-06 02:20:00|2121.68|2115.18|2119.69|2113.19|2123.56|2117.06|2119.65|2113.15|693
1617675900000|2021-04-06 02:25:00|2119.72|2113.22|2117.76|2111.26|2121.97|2115.47|2117.49|2110.99|609
1617676200000|2021-04-06 02:30:00|2117.74|2111.24|2123.3|2116.8|2123.3|2116.8|2117.07|2110.57|686
1617676500000|2021-04-06 02:35:00|2123.38|2116.88|2127.43|2120.93|2129.55|2123.05|2123.11|2116.61|805
1617676800000|2021-04-06 02:40:00|2127.44|2120.94|2127.27|2120.77|2128.44|2121.94|2126.86|2120.36|649
1617677100000|2021-04-06 02:45:00|2127.28|2120.78|2130.89|2124.39|2135.22|2128.72|2126.43|2119.93|741
1617677400000|2021-04-06 02:50:00|2130.86|2124.36|2136.34|2129.84|2138.79|2132.29|2130.73|2124.23|841
1617677700000|2021-04-06 02:55:00|2136.35|2129.85|2131.91|2125.41|2137.56|2131.06|2131.86|2125.36|816
1617678000000|2021-04-06 03:00:00|2131.8|2125.3|2133.28|2126.78|2133.28|2126.78|2129.54|2123.04|528
1617678300000|2021-04-06 03:05:00|2133.36|2126.86|2135.97|2129.47|2138.75|2132.25|2133.36|2126.86|617
1617678600000|2021-04-06 03:10:00|2135.98|2129.48|2131.04|2124.54|2135.98|2129.48|2130.94|2124.44|712
1617678900000|2021-04-06 03:15:00|2131.09|2124.59|2128.4|2121.9|2131.84|2125.34|2127.2|2120.7|667
1617679200000|2021-04-06 03:20:00|2128.39|2121.89|2131.55|2125.05|2133.3|2126.8|2128.39|2121.89|665
1617679500000|2021-04-06 03:25:00|2131.67|2125.17|2134.5|2128|2135.56|2129.06|2129.91|2123.41|838
1617679800000|2021-04-06 03:30:00|2134.43|2127.93|2132.66|2126.16|2134.76|2128.26|2131.3|2124.8|753
1617680100000|2021-04-06 03:35:00|2132.65|2126.15|2126.03|2119.53|2132.97|2126.47|2124.79|2118.29|852
1617680400000|2021-04-06 03:40:00|2125.96|2119.46|2128.56|2122.06|2129.47|2122.97|2125.73|2119.23|559
1617680700000|2021-04-06 03:45:00|2128.58|2122.08|2124.51|2118.01|2128.62|2122.12|2124.47|2117.97|812
1617681000000|2021-04-06 03:50:00|2124.5|2118|2121.72|2115.22|2124.54|2118.04|2121.31|2114.81|659
1617681300000|2021-04-06 03:55:00|2121.7|2115.2|2117.53|2111.03|2122.48|2115.98|2116.81|2110.31|761
1617681600000|2021-04-06 04:00:00|2117.56|2111.06|2122.44|2115.94|2122.52|2116.02|2117.52|2111.02|719
1617681900000|2021-04-06 04:05:00|2122.42|2115.92|2122.22|2115.72|2123.24|2116.74|2122.02|2115.52|490
1617682200000|2021-04-06 04:10:00|2122.24|2115.74|2124.77|2118.27|2125.97|2119.47|2122.18|2115.68|650
1617682500000|2021-04-06 04:15:00|2124.54|2118.04|2124.58|2118.08|2125.19|2118.69|2119.2|2112.7|734
1617682800000|2021-04-06 04:20:00|2124.55|2118.05|2123.51|2117.01|2124.61|2118.11|2121.4|2114.9|633
1617683100000|2021-04-06 04:25:00|2123.5|2117|2119.86|2113.36|2123.68|2117.18|2119.58|2113.08|614
1617683400000|2021-04-06 04:30:00|2119.91|2113.41|2123.67|2117.17|2124.31|2117.81|2119.65|2113.15|691
1617683700000|2021-04-06 04:35:00|2123.65|2117.15|2122.53|2116.03|2124.43|2117.93|2122.4|2115.9|601
1617684000000|2021-04-06 04:40:00|2122.4|2115.9|2118.97|2112.47|2123.42|2116.92|2118.85|2112.35|679
1617684300000|2021-04-06 04:45:00|2118.98|2112.48|2126.72|2120.22|2126.72|2120.22|2118.98|2112.48|566
1617684600000|2021-04-06 04:50:00|2126.76|2120.26|2127.12|2120.62|2128.65|2122.15|2125.86|2119.36|567
1617684900000|2021-04-06 04:55:00|2127.14|2120.64|2126.4|2119.9|2127.28|2120.78|2125.46|2118.96|652
1617685200000|2021-04-06 05:00:00|2126.43|2119.93|2128.99|2122.49|2129.05|2122.55|2125.17|2118.67|431
1617685500000|2021-04-06 05:05:00|2128.93|2122.43|2131.1|2124.6|2132.43|2125.93|2128.51|2122.01|541
1617685800000|2021-04-06 05:10:00|2131.12|2124.62|2132.51|2126.01|2133.04|2126.54|2128.18|2121.68|509
1617686100000|2021-04-06 05:15:00|2132.39|2125.89|2129.02|2122.52|2132.59|2126.09|2128.67|2122.17|580
1617686400000|2021-04-06 05:20:00|2129.1|2122.6|2126.4|2119.9|2129.29|2122.79|2126.01|2119.51|600
1617686700000|2021-04-06 05:25:00|2126.28|2119.78|2133.29|2126.79|2134.83|2128.33|2126.28|2119.78|505
1617687000000|2021-04-06 05:30:00|2133.35|2126.85|2131.23|2124.73|2135.07|2128.57|2131.22|2124.72|558
1617687300000|2021-04-06 05:35:00|2131.25|2124.75|2137.6|2131.1|2137.6|2131.1|2130.77|2124.27|600
1617687600000|2021-04-06 05:40:00|2137.62|2131.12|2136.53|2130.03|2138.89|2132.39|2136.52|2130.02|533
1617687900000|2021-04-06 05:45:00|2136.43|2129.93|2133.99|2127.49|2137.55|2131.05|2133.69|2127.19|670
1617688200000|2021-04-06 05:50:00|2133.96|2127.46|2135.5|2129|2136.47|2129.97|2132.82|2126.32|653
1617688500000|2021-04-06 05:55:00|2135.49|2128.99|2134.15|2127.65|2135.49|2128.99|2132.48|2125.98|632
1617688800000|2021-04-06 06:00:00|2134.09|2127.59|2128.87|2122.37|2134.09|2127.59|2128.85|2122.35|659
1617689100000|2021-04-06 06:05:00|2128.89|2122.39|2129.68|2123.18|2130.98|2124.48|2128.12|2121.62|588
1617689400000|2021-04-06 06:10:00|2129.69|2123.19|2128.74|2122.24|2130.7|2124.2|2128.45|2121.95|702
1617689700000|2021-04-06 06:15:00|2128.76|2122.26|2127.33|2120.83|2128.81|2122.31|2124.5|2118|748
1617690000000|2021-04-06 06:20:00|2127.42|2120.92|2127.35|2120.85|2129.97|2123.47|2125.88|2119.38|709
1617690300000|2021-04-06 06:25:00|2127.48|2120.98|2132.72|2126.22|2132.96|2126.46|2127.48|2120.98|500
1617690600000|2021-04-06 06:30:00|2132.74|2126.24|2134.02|2127.52|2135.09|2128.59|2132.04|2125.54|695
1617690900000|2021-04-06 06:35:00|2134.05|2127.55|2134.29|2127.79|2135.43|2128.93|2133.17|2126.67|544
1617691200000|2021-04-06 06:40:00|2134.32|2127.82|2135.37|2128.87|2136.72|2130.22|2134.28|2127.78|543
1617691500000|2021-04-06 06:45:00|2135.38|2128.88|2133.95|2127.45|2135.4|2128.9|2133.45|2126.95|483
1617691800000|2021-04-06 06:50:00|2133.9|2127.4|2132.06|2125.56|2134.03|2127.53|2131.81|2125.31|574
1617692100000|2021-04-06 06:55:00|2132.07|2125.57|2134.63|2128.13|2134.7|2128.2|2131.35|2124.85|364
1617692400000|2021-04-06 07:00:00|2134.65|2128.15|2132|2125.5|2134.65|2128.15|2128.55|2122.05|438
1617692700000|2021-04-06 07:05:00|2132.04|2125.54|2127.78|2121.28|2132.15|2125.65|2127.07|2120.57|660
1617693000000|2021-04-06 07:10:00|2127.76|2121.26|2130.53|2124.03|2131.3|2124.8|2127.62|2121.12|631
1617693300000|2021-04-06 07:15:00|2130.56|2124.06|2130.86|2124.36|2131.22|2124.72|2128.02|2121.52|445
1617693600000|2021-04-06 07:20:00|2130.99|2124.49|2128.05|2121.55|2133.04|2126.54|2127.97|2121.47|573
1617693900000|2021-04-06 07:25:00|2128.09|2121.59|2124.22|2117.72|2128.19|2121.69|2122.85|2116.35|574
1617694200000|2021-04-06 07:30:00|2124.15|2117.65|2119.68|2113.18|2124.15|2117.65|2118.08|2111.58|547
1617694500000|2021-04-06 07:35:00|2119.6|2113.1|2110.74|2104.24|2119.74|2113.24|2110.74|2104.24|755
1617694800000|2021-04-06 07:40:00|2110.73|2104.23|2112.08|2105.58|2112.22|2105.72|2105.53|2099.03|808
1617695100000|2021-04-06 07:45:00|2112.01|2105.51|2109.5|2103|2112.01|2105.51|2104.68|2098.18|866
1617695400000|2021-04-06 07:50:00|2109.47|2102.97|2101.53|2095.03|2111.27|2104.77|2100.16|2093.66|748
1617695700000|2021-04-06 07:55:00|2101.48|2094.98|2102.69|2096.19|2103.15|2096.65|2094.22|2087.72|850
1617696000000|2021-04-06 08:00:00|2102.7|2096.2|2094.21|2087.71|2102.76|2096.26|2091.12|2084.62|944
1617696300000|2021-04-06 08:05:00|2094.24|2087.74|2108.08|2101.58|2111.3|2104.8|2090.73|2084.23|972
1617696600000|2021-04-06 08:10:00|2108.14|2101.64|2107.66|2101.16|2109.85|2103.35|2105.32|2098.82|982
1617696900000|2021-04-06 08:15:00|2107.81|2101.31|2113.81|2107.31|2114.98|2108.48|2104.9|2098.4|657
1617697200000|2021-04-06 08:20:00|2113.85|2107.35|2111.03|2104.53|2114.18|2107.68|2109.46|2102.96|768
1617697500000|2021-04-06 08:25:00|2111.02|2104.52|2106.63|2100.13|2111.28|2104.78|2105.24|2098.74|707
1617697800000|2021-04-06 08:30:00|2106.67|2100.17|2104.55|2098.05|2107.74|2101.24|2104.34|2097.84|733
1617698100000|2021-04-06 08:35:00|2104.62|2098.12|2100.76|2094.26|2105.44|2098.94|2100.15|2093.65|804
1617698400000|2021-04-06 08:40:00|2100.74|2094.24|2095.28|2088.78|2100.76|2094.26|2092.45|2085.95|765
1617698700000|2021-04-06 08:45:00|2095.25|2088.75|2093.37|2086.87|2095.25|2088.75|2088.69|2082.19|971
1617699000000|2021-04-06 08:50:00|2093.36|2086.86|2094.52|2088.02|2098.62|2092.12|2090.94|2084.44|812
1617699300000|2021-04-06 08:55:00|2094.46|2087.96|2089.34|2082.84|2094.94|2088.44|2089.26|2082.76|798
1617699600000|2021-04-06 09:00:00|2089.28|2082.78|2097.5|2091|2098.1|2091.6|2086.96|2080.46|844
1617699900000|2021-04-06 09:05:00|2097.51|2091.01|2103.38|2096.88|2104.32|2097.82|2095.65|2089.15|901
1617700200000|2021-04-06 09:10:00|2103.37|2096.87|2111.64|2105.14|2115.71|2109.21|2103.25|2096.75|1018
1617700500000|2021-04-06 09:15:00|2111.61|2105.11|2113.39|2106.89|2116.44|2109.94|2109.44|2102.94|920
1617700800000|2021-04-06 09:20:00|2113.41|2106.91|2112.3|2105.8|2115.91|2109.41|2112.16|2105.66|849
1617701100000|2021-04-06 09:25:00|2112.33|2105.83|2113.74|2107.24|2116.27|2109.77|2112.02|2105.52|864
1617701400000|2021-04-06 09:30:00|2113.89|2107.39|2116.74|2110.24|2119.52|2113.02|2110.91|2104.41|870
1617701700000|2021-04-06 09:35:00|2116.75|2110.25|2114.84|2108.34|2117.06|2110.56|2113.98|2107.48|673
1617702000000|2021-04-06 09:40:00|2114.83|2108.33|2117.47|2110.97|2118.45|2111.95|2114.54|2108.04|626
1617702300000|2021-04-06 09:45:00|2117.38|2110.88|2115.89|2109.39|2117.56|2111.06|2115.39|2108.89|461
1617702600000|2021-04-06 09:50:00|2115.9|2109.4|2119.19|2112.69|2119.77|2113.27|2115.77|2109.27|656
1617702900000|2021-04-06 09:55:00|2119.21|2112.71|2118.19|2111.69|2119.43|2112.93|2117.51|2111.01|508
1617703200000|2021-04-06 10:00:00|2118.18|2111.68|2113.13|2106.63|2118.2|2111.7|2112.25|2105.75|584
1617703500000|2021-04-06 10:05:00|2113.12|2106.62|2112.56|2106.06|2116.27|2109.77|2112.47|2105.97|572
1617703800000|2021-04-06 10:10:00|2112.53|2106.03|2117.64|2111.14|2118.78|2112.28|2112|2105.5|606
1617704100000|2021-04-06 10:15:00|2117.63|2111.13|2116.32|2109.82|2117.63|2111.13|2114.61|2108.11|587
1617704400000|2021-04-06 10:20:00|2116.3|2109.8|2117.36|2110.86|2119.1|2112.6|2115.8|2109.3|675
1617704700000|2021-04-06 10:25:00|2117.41|2110.91|2129.11|2122.61|2129.95|2123.45|2116.71|2110.21|772
1617705000000|2021-04-06 10:30:00|2129.12|2122.62|2128.94|2122.44|2132.74|2126.24|2127.81|2121.31|723
1617705300000|2021-04-06 10:35:00|2128.93|2122.43|2124.43|2117.93|2129.84|2123.34|2124.25|2117.75|807
1617705600000|2021-04-06 10:40:00|2124.44|2117.94|2122.98|2116.48|2127.5|2121|2122.98|2116.48|775
1617705900000|2021-04-06 10:45:00|2123|2116.5|2123.93|2117.43|2125.8|2119.3|2119.84|2113.34|892
1617706200000|2021-04-06 10:50:00|2123.84|2117.34|2121.38|2114.88|2123.93|2117.43|2120.28|2113.78|757
1617706500000|2021-04-06 10:55:00|2121.33|2114.83|2103.59|2097.09|2121.45|2114.95|2103.44|2096.94|878
1617706800000|2021-04-06 11:00:00|2103.55|2097.05|2109.63|2103.13|2110.45|2103.95|2102.77|2096.27|759
1617707100000|2021-04-06 11:05:00|2109.57|2103.07|2114.43|2107.93|2115.68|2109.18|2108.54|2102.04|671
1617707400000|2021-04-06 11:10:00|2114.42|2107.92|2110.47|2103.97|2116.46|2109.96|2109.83|2103.33|602
1617707700000|2021-04-06 11:15:00|2110.49|2103.99|2112.44|2105.94|2114.08|2107.58|2109.86|2103.36|684
1617708000000|2021-04-06 11:20:00|2112.45|2105.95|2112.74|2106.24|2113.6|2107.1|2109.85|2103.35|595
1617708300000|2021-04-06 11:25:00|2112.84|2106.34|2120.14|2113.64|2121.21|2114.71|2112.5|2106|773
1617708600000|2021-04-06 11:30:00|2120.13|2113.63|2111.71|2105.21|2120.36|2113.86|2111.47|2104.97|567
1617708900000|2021-04-06 11:35:00|2111.74|2105.24|2117.98|2111.48|2118.29|2111.79|2111.32|2104.82|792
1617709200000|2021-04-06 11:40:00|2117.97|2111.47|2118.27|2111.77|2118.79|2112.29|2116.26|2109.76|739
1617709500000|2021-04-06 11:45:00|2118.26|2111.76|2116.73|2110.23|2120.41|2113.91|2116|2109.5|773
1617709800000|2021-04-06 11:50:00|2116.67|2110.17|2114.1|2107.6|2116.76|2110.26|2109.84|2103.34|730
1617710100000|2021-04-06 11:55:00|2114.15|2107.65|2116.91|2110.41|2118.07|2111.57|2114.07|2107.57|712
1617710400000|2021-04-06 12:00:00|2116.86|2110.36|2126.72|2120.22|2126.91|2120.41|2116.36|2109.86|930
1617710700000|2021-04-06 12:05:00|2126.69|2120.19|2123.33|2116.83|2126.71|2120.21|2121.09|2114.59|811
1617711000000|2021-04-06 12:10:00|2123.38|2116.88|2123.46|2116.96|2124.33|2117.83|2121.01|2114.51|837
1617711300000|2021-04-06 12:15:00|2123.33|2116.83|2124.92|2118.42|2125.33|2118.83|2120.85|2114.35|746
1617711600000|2021-04-06 12:20:00|2124.85|2118.35|2130.29|2123.79|2130.69|2124.19|2124.8|2118.3|783
1617711900000|2021-04-06 12:25:00|2130.26|2123.76|2130.12|2123.62|2130.81|2124.31|2126.91|2120.41|905
1617712200000|2021-04-06 12:30:00|2130.15|2123.65|2126.61|2120.11|2131.87|2125.37|2126.37|2119.87|776
1617712500000|2021-04-06 12:35:00|2126.42|2119.92|2130.43|2123.93|2130.97|2124.47|2126.42|2119.92|749
1617712800000|2021-04-06 12:40:00|2130.47|2123.97|2128.89|2122.39|2131.87|2125.37|2127.88|2121.38|610
1617713100000|2021-04-06 12:45:00|2128.9|2122.4|2126.36|2119.86|2130.07|2123.57|2126.29|2119.79|742
1617713400000|2021-04-06 12:50:00|2126.4|2119.9|2118|2111.5|2126.63|2120.13|2117.95|2111.45|855
1617713700000|2021-04-06 12:55:00|2118.01|2111.51|2113.2|2106.7|2120.08|2113.58|2111.4|2104.9|887
1617714000000|2021-04-06 13:00:00|2113.16|2106.66|2121.4|2114.9|2122.33|2115.83|2113.15|2106.65|879
1617714300000|2021-04-06 13:05:00|2121.39|2114.89|2115.33|2108.83|2122.13|2115.63|2114.87|2108.37|815
1617714600000|2021-04-06 13:10:00|2115.3|2108.8|2120.24|2113.74|2120.77|2114.27|2115.29|2108.79|775
1617714900000|2021-04-06 13:15:00|2120.25|2113.75|2117.31|2110.81|2120.25|2113.75|2113.84|2107.34|713
1617715200000|2021-04-06 13:20:00|2117.33|2110.83|2115.1|2108.6|2119.02|2112.52|2112.47|2105.97|631
1617715500000|2021-04-06 13:25:00|2115.15|2108.65|2114.75|2108.25|2116.02|2109.52|2110.27|2103.77|693
1617715800000|2021-04-06 13:30:00|2114.73|2108.23|2116.24|2109.74|2116.24|2109.74|2110.96|2104.46|473
1617716100000|2021-04-06 13:35:00|2116.15|2109.65|2109.03|2102.53|2117.94|2111.44|2108.19|2101.69|606
1617716400000|2021-04-06 13:40:00|2108.98|2102.48|2111.6|2105.1|2112.86|2106.36|2106.32|2099.82|635
1617716700000|2021-04-06 13:45:00|2111.59|2105.09|2104.01|2097.51|2112.25|2105.75|2102.59|2096.09|755
1617717000000|2021-04-06 13:50:00|2104.23|2097.73|2107.19|2100.69|2107.34|2100.84|2102.15|2095.65|911
1617717300000|2021-04-06 13:55:00|2107.2|2100.7|2106.35|2099.85|2108.92|2102.42|2104.8|2098.3|860
1617717600000|2021-04-06 14:00:00|2106.33|2099.83|2098.66|2092.16|2106.33|2099.83|2093.6|2087.1|968
1617717900000|2021-04-06 14:05:00|2098.69|2092.19|2092.7|2086.2|2099.92|2093.42|2092.59|2086.09|959
1617718200000|2021-04-06 14:10:00|2092.74|2086.24|2081.9|2075.4|2092.74|2086.24|2067.98|2061.48|989
1617718500000|2021-04-06 14:15:00|2081.88|2075.38|2073.63|2067.13|2083.09|2076.59|2073.44|2066.94|860
1617718800000|2021-04-06 14:20:00|2073.69|2067.19|2060.93|2054.43|2074.77|2068.27|2050.66|2044.16|1029
1617719100000|2021-04-06 14:25:00|2060.94|2054.44|2072.43|2065.93|2072.77|2066.27|2059.7|2053.2|977
1617719400000|2021-04-06 14:30:00|2072.17|2065.67|2072.75|2066.25|2072.75|2066.25|2060.78|2054.28|1062
1617719700000|2021-04-06 14:35:00|2072.76|2066.26|2079.22|2072.72|2079.22|2072.72|2072.12|2065.62|1001
1617720000000|2021-04-06 14:40:00|2079.23|2072.73|2073.25|2066.75|2079.53|2073.03|2072.98|2066.48|847
1617720300000|2021-04-06 14:45:00|2073.28|2066.78|2079.55|2073.05|2083.19|2076.69|2065.51|2059.01|1028
1617720600000|2021-04-06 14:50:00|2079.56|2073.06|2079.24|2072.74|2082.44|2075.94|2076.6|2070.1|994
1617720900000|2021-04-06 14:55:00|2079.38|2072.88|2083.75|2077.25|2084.65|2078.15|2075.82|2069.32|958
1617721200000|2021-04-06 15:00:00|2083.76|2077.26|2086.1|2079.6|2087.88|2081.38|2081.34|2074.84|1012
1617721500000|2021-04-06 15:05:00|2086.07|2079.57|2081.27|2074.77|2087.04|2080.54|2080.63|2074.13|943
1617721800000|2021-04-06 15:10:00|2081.31|2074.81|2081.46|2074.96|2081.5|2075|2076.39|2069.89|933
1617722100000|2021-04-06 15:15:00|2081.43|2074.93|2075.62|2069.12|2083.53|2077.03|2071.81|2065.31|897
1617722400000|2021-04-06 15:20:00|2075.75|2069.25|2079.48|2072.98|2079.79|2073.29|2072.58|2066.08|848
1617722700000|2021-04-06 15:25:00|2079.51|2073.01|2079.09|2072.59|2081.63|2075.13|2075.14|2068.64|852
1617723000000|2021-04-06 15:30:00|2078.91|2072.41|2077.46|2070.96|2078.99|2072.49|2070.64|2064.14|905
1617723300000|2021-04-06 15:35:00|2077.28|2070.78|2083.63|2077.13|2084.22|2077.72|2074.6|2068.1|985
1617723600000|2021-04-06 15:40:00|2083.72|2077.22|2082.26|2075.76|2084.77|2078.27|2080.78|2074.28|848
1617723900000|2021-04-06 15:45:00|2082.25|2075.75|2089.08|2082.58|2089.49|2082.99|2082.25|2075.75|843
1617724200000|2021-04-06 15:50:00|2089.06|2082.56|2089.63|2083.13|2093.53|2087.03|2089.05|2082.55|861
1617724500000|2021-04-06 15:55:00|2089.59|2083.09|2089.3|2082.8|2092.98|2086.48|2088.09|2081.59|931
1617724800000|2021-04-06 16:00:00|2089.33|2082.83|2086.31|2079.81|2091.56|2085.06|2079.74|2073.24|1003
1617725100000|2021-04-06 16:05:00|2086.18|2079.68|2095.34|2088.84|2096.15|2089.65|2081.81|2075.31|960
1617725400000|2021-04-06 16:10:00|2095.77|2089.27|2096.65|2090.15|2100.7|2094.2|2095.77|2089.27|872
1617725700000|2021-04-06 16:15:00|2096.57|2090.07|2094.26|2087.76|2099.99|2093.49|2093.38|2086.88|881
1617726000000|2021-04-06 16:20:00|2094.33|2087.83|2090.91|2084.41|2095.61|2089.11|2090.16|2083.66|720
1617726300000|2021-04-06 16:25:00|2090.92|2084.42|2094.06|2087.56|2095.78|2089.28|2090.77|2084.27|836
1617726600000|2021-04-06 16:30:00|2094.1|2087.6|2097.56|2091.06|2098.8|2092.3|2093.45|2086.95|805
1617726900000|2021-04-06 16:35:00|2097.51|2091.01|2103.18|2096.68|2104.24|2097.74|2096.54|2090.04|838
1617727200000|2021-04-06 16:40:00|2103.21|2096.71|2104.9|2098.4|2105.71|2099.21|2100.38|2093.88|707
1617727500000|2021-04-06 16:45:00|2104.86|2098.36|2110.14|2103.64|2110.7|2104.2|2103.48|2096.98|772
1617727800000|2021-04-06 16:50:00|2110.13|2103.63|2109.38|2102.88|2114.15|2107.65|2108.73|2102.23|755
1617728100000|2021-04-06 16:55:00|2109.39|2102.89|2108.1|2101.6|2109.78|2103.28|2107.02|2100.52|707
1617728400000|2021-04-06 17:00:00|2108.12|2101.62|2110.44|2103.94|2111.82|2105.32|2107.91|2101.41|689
1617728700000|2021-04-06 17:05:00|2110.43|2103.93|2105.32|2098.82|2110.43|2103.93|2104.43|2097.93|706
1617729000000|2021-04-06 17:10:00|2105.33|2098.83|2104.61|2098.11|2108.12|2101.62|2103.34|2096.84|843
1617729300000|2021-04-06 17:15:00|2104.58|2098.08|2113.34|2106.84|2113.34|2106.84|2104.32|2097.82|882
1617729600000|2021-04-06 17:20:00|2113.28|2106.78|2110.88|2104.38|2114.9|2108.4|2109.37|2102.87|631
1617729900000|2021-04-06 17:25:00|2110.84|2104.34|2111.27|2104.77|2112.98|2106.48|2110.32|2103.82|672
1617730200000|2021-04-06 17:30:00|2111.25|2104.75|2116.3|2109.8|2116.81|2110.31|2111.25|2104.75|721
1617730500000|2021-04-06 17:35:00|2116.03|2109.53|2126.41|2119.91|2126.72|2120.22|2116.03|2109.53|716
1617730800000|2021-04-06 17:40:00|2126.28|2119.78|2123.94|2117.44|2126.89|2120.39|2123.05|2116.55|793
1617731100000|2021-04-06 17:45:00|2123.88|2117.38|2123.08|2116.58|2128.43|2121.93|2122.9|2116.4|767
1617731400000|2021-04-06 17:50:00|2122.95|2116.45|2128.28|2121.78|2129.37|2122.87|2122.78|2116.28|755
1617731700000|2021-04-06 17:55:00|2128.34|2121.84|2129.49|2122.99|2130.91|2124.41|2127.01|2120.51|727
1617732000000|2021-04-06 18:00:00|2129.5|2123|2121.5|2115|2132.53|2126.03|2121.33|2114.83|756
1617732300000|2021-04-06 18:05:00|2121.68|2115.18|2117.39|2110.89|2123.54|2117.04|2113.37|2106.87|942
1617732600000|2021-04-06 18:10:00|2117.52|2111.02|2119.69|2113.19|2120.57|2114.07|2115.81|2109.31|925
1617732900000|2021-04-06 18:15:00|2119.64|2113.14|2125.98|2119.48|2125.99|2119.49|2119.39|2112.89|910
1617733200000|2021-04-06 18:20:00|2125.94|2119.44|2126.74|2120.24|2127|2120.5|2122.02|2115.52|630
1617733500000|2021-04-06 18:25:00|2126.59|2120.09|2127.65|2121.15|2130.89|2124.39|2123.71|2117.21|859
1617733800000|2021-04-06 18:30:00|2127.68|2121.18|2125.77|2119.27|2132.07|2125.57|2123.48|2116.98|829
1617734100000|2021-04-06 18:35:00|2125.78|2119.28|2117.42|2110.92|2125.81|2119.31|2116.39|2109.89|660
1617734400000|2021-04-06 18:40:00|2117.56|2111.06|2123.57|2117.07|2125.27|2118.77|2117.56|2111.06|862
1617734700000|2021-04-06 18:45:00|2123.56|2117.06|2125.4|2118.9|2125.67|2119.17|2122.13|2115.63|725
1617735000000|2021-04-06 18:50:00|2125.46|2118.96|2127.55|2121.05|2127.64|2121.14|2121.79|2115.29|789
1617735300000|2021-04-06 18:55:00|2127.6|2121.1|2127.5|2121|2128.12|2121.62|2123.53|2117.03|701
1617735600000|2021-04-06 19:00:00|2127.44|2120.94|2121.01|2114.51|2127.46|2120.96|2120.76|2114.26|801
1617735900000|2021-04-06 19:05:00|2120.97|2114.47|2119.9|2113.4|2127.46|2120.96|2116.21|2109.71|920
1617736200000|2021-04-06 19:10:00|2120.28|2113.78|2121.98|2115.48|2123.59|2117.09|2118.29|2111.79|902
1617736500000|2021-04-06 19:15:00|2121.99|2115.49|2120.68|2114.18|2123.43|2116.93|2116.99|2110.49|783
1617736800000|2021-04-06 19:20:00|2120.73|2114.23|2113.72|2107.22|2120.75|2114.25|2113.34|2106.84|830
1617737100000|2021-04-06 19:25:00|2113.81|2107.31|2109.18|2102.68|2116.4|2109.9|2108.79|2102.29|843
1617737400000|2021-04-06 19:30:00|2109.33|2102.83|2113.1|2106.6|2115.32|2108.82|2108.64|2102.14|952
1617737700000|2021-04-06 19:35:00|2113.11|2106.61|2114.19|2107.69|2116.05|2109.55|2112.49|2105.99|587
1617738000000|2021-04-06 19:40:00|2114.15|2107.65|2110.15|2103.65|2114.31|2107.81|2105.59|2099.09|809
1617738300000|2021-04-06 19:45:00|2110.18|2103.68|2107.59|2101.09|2112.69|2106.19|2104.72|2098.22|821
1617738600000|2021-04-06 19:50:00|2107.56|2101.06|2111.97|2105.47|2113.33|2106.83|2106.15|2099.65|779
1617738900000|2021-04-06 19:55:00|2111.91|2105.41|2117.92|2111.42|2118.13|2111.63|2111.91|2105.41|718
1617739200000|2021-04-06 20:00:00|2117.89|2111.39|2120.87|2114.37|2122.29|2115.79|2115.27|2108.77|917
1617739500000|2021-04-06 20:05:00|2120.85|2114.35|2118.56|2112.06|2121.87|2115.37|2118.29|2111.79|723
1617739800000|2021-04-06 20:10:00|2118.63|2112.13|2116.84|2110.34|2118.93|2112.43|2112.9|2106.4|780
1617740100000|2021-04-06 20:15:00|2116.8|2110.3|2117.88|2111.38|2117.95|2111.45|2113.2|2106.7|758
1617740400000|2021-04-06 20:20:00|2117.95|2111.45|2124.33|2117.83|2125.54|2119.04|2117.35|2110.85|686
1617740700000|2021-04-06 20:25:00|2124.35|2117.85|2122.82|2116.32|2127.05|2120.55|2122.1|2115.6|667
1617741000000|2021-04-06 20:30:00|2122.83|2116.33|2119.66|2113.16|2125.12|2118.62|2119.12|2112.62|676
1617741300000|2021-04-06 20:35:00|2119.62|2113.12|2122.87|2116.37|2122.97|2116.47|2119.47|2112.97|765
1617741600000|2021-04-06 20:40:00|2122.86|2116.36|2121.26|2114.76|2126.19|2119.69|2121.05|2114.55|694
1617741900000|2021-04-06 20:45:00|2121.27|2114.77|2119.54|2113.04|2123.21|2116.71|2119.06|2112.56|757
1617742200000|2021-04-06 20:50:00|2119.53|2113.03|2120.68|2114.18|2122.32|2115.82|2119.32|2112.82|692
1617742500000|2021-04-06 20:55:00|2120.66|2114.16|2125.45|2118.95|2126.36|2119.86|2120.45|2113.95|626
1617742800000|2021-04-06 21:00:00|2125.43|2118.93|2126.39|2119.89|2126.89|2120.39|2124.67|2118.17|562
1617743100000|2021-04-06 21:05:00|2126.35|2119.85|2119.54|2113.04|2126.35|2119.85|2119.33|2112.83|676
1617743400000|2021-04-06 21:10:00|2119.53|2113.03|2117.72|2111.22|2119.55|2113.05|2117.21|2110.71|381
1617743700000|2021-04-06 21:15:00|2117.71|2111.21|2114.03|2107.53|2117.71|2111.21|2114.03|2107.53|400
1617744000000|2021-04-06 21:20:00|2113.91|2107.41|2109.14|2102.64|2114.1|2107.6|2108.91|2102.41|511
1617744300000|2021-04-06 21:25:00|2109.11|2102.61|2107.63|2101.13|2109.77|2103.27|2104.1|2097.6|490
1617744600000|2021-04-06 21:30:00|2107.65|2101.15|2101.02|2094.52|2108.02|2101.52|2090.26|2083.76|413
1617744900000|2021-04-06 21:35:00|2101.03|2094.53|2103.95|2097.45|2108.45|2101.95|2101.03|2094.53|546
1617745200000|2021-04-06 21:40:00|2103.93|2097.43|2113.04|2106.54|2113.35|2106.85|2103.46|2096.96|872
1617745500000|2021-04-06 21:45:00|2112.93|2106.43|2121.62|2115.12|2121.62|2115.12|2110.5|2104|816
1617745800000|2021-04-06 21:50:00|2121.63|2115.13|2123.6|2117.1|2125.64|2119.14|2119.62|2113.12|722
1617746100000|2021-04-06 21:55:00|2123.55|2117.05|2117.44|2110.94|2123.6|2117.1|2116.31|2109.81|825
1617746400000|2021-04-06 22:00:00|2117.37|2110.87|2106.71|2100.21|2117.48|2110.98|2106.71|2100.21|874
1617746700000|2021-04-06 22:05:00|2106.73|2100.23|2106.16|2099.66|2109.88|2103.38|2104.59|2098.09|808
1617747000000|2021-04-06 22:10:00|2106.11|2099.61|2113.37|2106.87|2114.23|2107.73|2103.73|2097.23|960
1617747300000|2021-04-06 22:15:00|2113.47|2106.97|2113.41|2106.91|2115.39|2108.89|2110.97|2104.47|814
1617747600000|2021-04-06 22:20:00|2113.47|2106.97|2120.79|2114.29|2121.16|2114.66|2113.47|2106.97|784
1617747900000|2021-04-06 22:25:00|2120.8|2114.3|2115.83|2109.33|2121.56|2115.06|2115.44|2108.94|893
1617748200000|2021-04-06 22:30:00|2115.94|2109.44|2118.02|2111.52|2120.1|2113.6|2112.28|2105.78|694
1617748500000|2021-04-06 22:35:00|2117.95|2111.45|2121.27|2114.77|2122.65|2116.15|2117.58|2111.08|805
1617748800000|2021-04-06 22:40:00|2121.28|2114.78|2119.9|2113.4|2122.44|2115.94|2119.29|2112.79|595
1617749100000|2021-04-06 22:45:00|2119.94|2113.44|2120.67|2114.17|2121.17|2114.67|2118.22|2111.72|771
1617749400000|2021-04-06 22:50:00|2120.75|2114.25|2120.5|2114|2126.16|2119.66|2119.62|2113.12|665
1617749700000|2021-04-06 22:55:00|2120.34|2113.84|2116.59|2110.09|2121.52|2115.02|2115.16|2108.66|741
1617750000000|2021-04-06 23:00:00|2116.58|2110.08|2112.89|2106.39|2116.94|2110.44|2112.76|2106.26|568
1617750300000|2021-04-06 23:05:00|2112.84|2106.34|2118.83|2112.33|2118.91|2112.41|2111.39|2104.89|585
1617750600000|2021-04-06 23:10:00|2118.86|2112.36|2122.65|2116.15|2122.65|2116.15|2118.53|2112.03|355
1617750900000|2021-04-06 23:15:00|2122.66|2116.16|2124.77|2118.27|2124.79|2118.29|2118.96|2112.46|527
1617751200000|2021-04-06 23:20:00|2124.74|2118.24|2121.9|2115.4|2124.76|2118.26|2120.39|2113.89|458
1617751500000|2021-04-06 23:25:00|2121.92|2115.42|2122.88|2116.38|2123.42|2116.92|2121.78|2115.28|431
1617751800000|2021-04-06 23:30:00|2122.87|2116.37|2121.05|2114.55|2123.36|2116.86|2120.86|2114.36|501
1617752100000|2021-04-06 23:35:00|2121.04|2114.54|2122.23|2115.73|2123.69|2117.19|2120.81|2114.31|663
1617752400000|2021-04-06 23:40:00|2122.5|2116|2120.28|2113.78|2124.01|2117.51|2119.88|2113.38|556
1617752700000|2021-04-06 23:45:00|2120.31|2113.81|2118.12|2111.62|2122.11|2115.61|2117.66|2111.16|652
1617753000000|2021-04-06 23:50:00|2118.04|2111.54|2118.58|2112.08|2119.88|2113.38|2116.93|2110.43|710
1617753300000|2021-04-06 23:55:00|2118.59|2112.09|2115.74|2109.24|2119.19|2112.69|2115.73|2109.23|629
1617753600000|2021-04-07 00:00:00|2116.02|2109.52|2114.77|2108.27|2118.26|2111.76|2114.77|2108.27|634
1617753900000|2021-04-07 00:05:00|2114.7|2108.2|2121.85|2115.35|2121.85|2115.35|2113.64|2107.14|779
1617754200000|2021-04-07 00:10:00|2121.95|2115.45|2128.27|2121.77|2132.01|2125.51|2121.87|2115.37|724
1617754500000|2021-04-07 00:15:00|2128.22|2121.72|2124.49|2117.99|2130.77|2124.27|2124.41|2117.91|807
1617754800000|2021-04-07 00:20:00|2124.5|2118|2121.87|2115.37|2124.5|2118|2119.5|2113|793
1617755100000|2021-04-07 00:25:00|2121.72|2115.22|2125.02|2118.52|2125.8|2119.3|2121.43|2114.93|671
1617755400000|2021-04-07 00:30:00|2125.09|2118.59|2119.39|2112.89|2125.47|2118.97|2118.04|2111.54|679
1617755700000|2021-04-07 00:35:00|2119.38|2112.88|2116.31|2109.81|2119.82|2113.32|2116.06|2109.56|710
1617756000000|2021-04-07 00:40:00|2116.3|2109.8|2114|2107.5|2117.53|2111.03|2111.87|2105.37|776
1617756300000|2021-04-07 00:45:00|2113.88|2107.38|2100.6|2094.1|2113.88|2107.38|2099.53|2093.03|1007
1617756600000|2021-04-07 00:50:00|2100.61|2094.11|2098.42|2091.92|2104.4|2097.9|2097.96|2091.46|930
1617756900000|2021-04-07 00:55:00|2098.23|2091.73|2096.26|2089.76|2100.18|2093.68|2091.97|2085.47|1022
1617757200000|2021-04-07 01:00:00|2096.21|2089.71|2091.74|2085.24|2096.83|2090.33|2088.75|2082.25|929
1617757500000|2021-04-07 01:05:00|2091.77|2085.27|2092.24|2085.74|2095.51|2089.01|2090.46|2083.96|808
1617757800000|2021-04-07 01:10:00|2092.25|2085.75|2098.47|2091.97|2100.2|2093.7|2089.71|2083.21|745
1617758100000|2021-04-07 01:15:00|2098.46|2091.96|2097.15|2090.65|2101.34|2094.84|2095.7|2089.2|741
1617758400000|2021-04-07 01:20:00|2097.13|2090.63|2093.11|2086.61|2098.85|2092.35|2091.5|2085|877
1617758700000|2021-04-07 01:25:00|2093.14|2086.64|2095.7|2089.2|2096.84|2090.34|2084.74|2078.24|978
1617759000000|2021-04-07 01:30:00|2095.67|2089.17|2093.08|2086.58|2097.5|2091|2092.33|2085.83|832
1617759300000|2021-04-07 01:35:00|2093.05|2086.55|2095.95|2089.45|2097.3|2090.8|2091.69|2085.19|812
1617759600000|2021-04-07 01:40:00|2095.96|2089.46|2098.7|2092.2|2100.84|2094.34|2095.96|2089.46|884
1617759900000|2021-04-07 01:45:00|2098.73|2092.23|2103.59|2097.09|2103.59|2097.09|2097.48|2090.98|830
1617760200000|2021-04-07 01:50:00|2103.61|2097.11|2098.2|2091.7|2105.92|2099.42|2098.18|2091.68|834
1617760500000|2021-04-07 01:55:00|2098.19|2091.69|2100.75|2094.25|2102.23|2095.73|2098.16|2091.66|805
1617760800000|2021-04-07 02:00:00|2100.88|2094.38|2104.02|2097.52|2104.13|2097.63|2100.79|2094.29|674
1617761100000|2021-04-07 02:05:00|2104|2097.5|2104.61|2098.11|2106.3|2099.8|2103.88|2097.38|676
1617761400000|2021-04-07 02:10:00|2104.6|2098.1|2102.84|2096.34|2104.74|2098.24|2101.32|2094.82|620
1617761700000|2021-04-07 02:15:00|2102.83|2096.33|2104.54|2098.04|2105.51|2099.01|2102.82|2096.32|589
1617762000000|2021-04-07 02:20:00|2104.57|2098.07|2108.87|2102.37|2110.33|2103.83|2104.57|2098.07|612
1617762300000|2021-04-07 02:25:00|2108.85|2102.35|2110.18|2103.68|2110.74|2104.24|2108.85|2102.35|674
1617762600000|2021-04-07 02:30:00|2110.22|2103.72|2107.25|2100.75|2110.72|2104.22|2106.84|2100.34|594
1617762900000|2021-04-07 02:35:00|2107.22|2100.72|2112.28|2105.78|2112.44|2105.94|2106.53|2100.03|653
1617763200000|2021-04-07 02:40:00|2112.24|2105.74|2114.06|2107.56|2114.1|2107.6|2111.13|2104.63|648
1617763500000|2021-04-07 02:45:00|2114.14|2107.64|2116.25|2109.75|2118.31|2111.81|2114.13|2107.63|598
1617763800000|2021-04-07 02:50:00|2116.29|2109.79|2112.67|2106.17|2116.83|2110.33|2112.3|2105.8|599
1617764100000|2021-04-07 02:55:00|2112.62|2106.12|2113.17|2106.67|2114.07|2107.57|2111.83|2105.33|708
1617764400000|2021-04-07 03:00:00|2113.18|2106.68|2111.27|2104.77|2114.57|2108.07|2109.53|2103.03|599
1617764700000|2021-04-07 03:05:00|2111.26|2104.76|2109.36|2102.86|2111.26|2104.76|2107.45|2100.95|578
1617765000000|2021-04-07 03:10:00|2109.42|2102.92|2107.92|2101.42|2109.68|2103.18|2107.49|2100.99|607
1617765300000|2021-04-07 03:15:00|2107.89|2101.39|2112.63|2106.13|2112.75|2106.25|2107.74|2101.24|497
1617765600000|2021-04-07 03:20:00|2112.64|2106.14|2117.48|2110.98|2119.14|2112.64|2112.63|2106.13|755
1617765900000|2021-04-07 03:25:00|2117.53|2111.03|2114.54|2108.04|2119.17|2112.67|2113.9|2107.4|769
1617766200000|2021-04-07 03:30:00|2114.51|2108.01|2110.46|2103.96|2116.99|2110.49|2109.86|2103.36|717
1617766500000|2021-04-07 03:35:00|2110.39|2103.89|2109.99|2103.49|2111.16|2104.66|2108.95|2102.45|459
1617766800000|2021-04-07 03:40:00|2109.86|2103.36|2112.25|2105.75|2112.98|2106.48|2109.86|2103.36|698
1617767100000|2021-04-07 03:45:00|2112.29|2105.79|2108.34|2101.84|2112.5|2106|2107.37|2100.87|619
1617767400000|2021-04-07 03:50:00|2108.36|2101.86|2106.56|2100.06|2108.99|2102.49|2105.18|2098.68|517
1617767700000|2021-04-07 03:55:00|2106.5|2100|2108.2|2101.7|2108.38|2101.88|2105.27|2098.77|652
1617768000000|2021-04-07 04:00:00|2108.21|2101.71|2099.26|2092.76|2109.66|2103.16|2097.63|2091.13|920
1617768300000|2021-04-07 04:05:00|2099.21|2092.71|2106.34|2099.84|2107.29|2100.79|2098.1|2091.6|946
1617768600000|2021-04-07 04:10:00|2106.35|2099.85|2101.13|2094.63|2107.69|2101.19|2100.69|2094.19|906
1617768900000|2021-04-07 04:15:00|2101.23|2094.73|2090.06|2083.56|2101.53|2095.03|2089.15|2082.65|931
1617769200000|2021-04-07 04:20:00|2090.02|2083.52|2090.72|2084.22|2095.54|2089.04|2088.46|2081.96|913
1617769500000|2021-04-07 04:25:00|2090.4|2083.9|2086.76|2080.26|2093.09|2086.59|2086.49|2079.99|1028
1617769800000|2021-04-07 04:30:00|2086.75|2080.25|2089.28|2082.78|2089.39|2082.89|2081.95|2075.45|955
1617770100000|2021-04-07 04:35:00|2089.31|2082.81|2089.69|2083.19|2090.62|2084.12|2087.5|2081|742
1617770400000|2021-04-07 04:40:00|2089.64|2083.14|2087.01|2080.51|2092.81|2086.31|2087.01|2080.51|861
1617770700000|2021-04-07 04:45:00|2086.98|2080.48|2095.57|2089.07|2096.48|2089.98|2085.6|2079.1|895
1617771000000|2021-04-07 04:50:00|2095.6|2089.1|2094.02|2087.52|2097.12|2090.62|2092.17|2085.67|837
1617771300000|2021-04-07 04:55:00|2094.01|2087.51|2093.89|2087.39|2094.34|2087.84|2092.13|2085.63|722
1617771600000|2021-04-07 05:00:00|2093.9|2087.4|2094.24|2087.74|2097.47|2090.97|2093.9|2087.4|791
1617771900000|2021-04-07 05:05:00|2094.25|2087.75|2095.06|2088.56|2097.14|2090.64|2094.22|2087.72|774
1617772200000|2021-04-07 05:10:00|2095.05|2088.55|2097.82|2091.32|2098.79|2092.29|2094.94|2088.44|736
1617772500000|2021-04-07 05:15:00|2097.78|2091.28|2090.37|2083.87|2100.62|2094.12|2090.35|2083.85|891
1617772800000|2021-04-07 05:20:00|2090.38|2083.88|2088.43|2081.93|2092.04|2085.54|2085.29|2078.79|770
1617773100000|2021-04-07 05:25:00|2088.47|2081.97|2089.3|2082.8|2092.24|2085.74|2085.9|2079.4|796
1617773400000|2021-04-07 05:30:00|2089.26|2082.76|2088.17|2081.67|2092.1|2085.6|2086.74|2080.24|786
1617773700000|2021-04-07 05:35:00|2088.13|2081.63|2089.61|2083.11|2092.9|2086.4|2083.29|2076.79|851
1617774000000|2021-04-07 05:40:00|2089.48|2082.98|2100.54|2094.04|2101.05|2094.55|2089.04|2082.54|917
1617774300000|2021-04-07 05:45:00|2100.5|2094|2105.76|2099.26|2106.55|2100.05|2100.12|2093.62|816
1617774600000|2021-04-07 05:50:00|2105.83|2099.33|2103.17|2096.67|2107.11|2100.61|2102.8|2096.3|889
1617774900000|2021-04-07 05:55:00|2103.31|2096.81|2104.37|2097.87|2106.8|2100.3|2103|2096.5|755
1617775200000|2021-04-07 06:00:00|2104.3|2097.8|2111.42|2104.92|2113.23|2106.73|2104.3|2097.8|847
1617775500000|2021-04-07 06:05:00|2111.44|2104.94|2104.79|2098.29|2112.21|2105.71|2104.79|2098.29|759
1617775800000|2021-04-07 06:10:00|2104.82|2098.32|2100.46|2093.96|2109.83|2103.33|2099.91|2093.41|775
1617776100000|2021-04-07 06:15:00|2100.44|2093.94|2099.5|2093|2104.66|2098.16|2098.48|2091.98|908
1617776400000|2021-04-07 06:20:00|2099.53|2093.03|2091.19|2084.69|2099.82|2093.32|2091.17|2084.67|969
1617776700000|2021-04-07 06:25:00|2091.21|2084.71|2095.55|2089.05|2096.67|2090.17|2091.21|2084.71|964
1617777000000|2021-04-07 06:30:00|2095.59|2089.09|2103.89|2097.39|2104.54|2098.04|2095.42|2088.92|814
1617777300000|2021-04-07 06:35:00|2103.81|2097.31|2098.19|2091.69|2103.81|2097.31|2097.32|2090.82|743
1617777600000|2021-04-07 06:40:00|2098.15|2091.65|2098.41|2091.91|2099.07|2092.57|2094.58|2088.08|938
1617777900000|2021-04-07 06:45:00|2098.35|2091.85|2102.93|2096.43|2103.15|2096.65|2097.39|2090.89|876
1617778200000|2021-04-07 06:50:00|2102.79|2096.29|2097.79|2091.29|2105.41|2098.91|2097.74|2091.24|714
1617778500000|2021-04-07 06:55:00|2097.75|2091.25|2092.96|2086.46|2099.62|2093.12|2090.72|2084.22|919
1617778800000|2021-04-07 07:00:00|2092.94|2086.44|2077.61|2071.11|2093.23|2086.73|2075.79|2069.29|1004
1617779100000|2021-04-07 07:05:00|2077.62|2071.12|2075.88|2069.38|2078.73|2072.23|2071.53|2065.03|1035
1617779400000|2021-04-07 07:10:00|2075.89|2069.39|2079.92|2073.42|2080.7|2074.2|2074.85|2068.35|979
1617779700000|2021-04-07 07:15:00|2079.93|2073.43|2075.88|2069.38|2082.01|2075.51|2072.54|2066.04|959
1617780000000|2021-04-07 07:20:00|2075.85|2069.35|2079.73|2073.23|2079.84|2073.34|2075.24|2068.74|862
1617780300000|2021-04-07 07:25:00|2079.74|2073.24|2084.86|2078.36|2086.19|2079.69|2078.82|2072.32|755
1617780600000|2021-04-07 07:30:00|2084.87|2078.37|2082.51|2076.01|2084.87|2078.37|2080.52|2074.02|759
1617780900000|2021-04-07 07:35:00|2082.58|2076.08|2080.59|2074.09|2082.99|2076.49|2078.37|2071.87|658
1617781200000|2021-04-07 07:40:00|2080.65|2074.15|2081.91|2075.41|2083.24|2076.74|2079.36|2072.86|778
1617781500000|2021-04-07 07:45:00|2081.96|2075.46|2081.24|2074.74|2085.74|2079.24|2079.71|2073.21|580
1617781800000|2021-04-07 07:50:00|2081.41|2074.91|2082.78|2076.28|2083.27|2076.77|2076.69|2070.19|676
1617782100000|2021-04-07 07:55:00|2082.77|2076.27|2077.61|2071.11|2084.01|2077.51|2077.37|2070.87|551
1617782400000|2021-04-07 08:00:00|2077.6|2071.1|2064.46|2057.96|2077.6|2071.1|2063.65|2057.15|871
1617782700000|2021-04-07 08:05:00|2064.49|2057.99|2063.86|2057.36|2069.86|2063.36|2062.68|2056.18|800
1617783000000|2021-04-07 08:10:00|2063.85|2057.35|2060.75|2054.25|2068.8|2062.3|2059.52|2053.02|863
1617783300000|2021-04-07 08:15:00|2060.62|2054.12|2065.97|2059.47|2065.97|2059.47|2055.65|2049.15|874
1617783600000|2021-04-07 08:20:00|2065.99|2059.49|2066.55|2060.05|2070.8|2064.3|2065.58|2059.08|750
1617783900000|2021-04-07 08:25:00|2066.6|2060.1|2061.83|2055.33|2069.31|2062.81|2061.03|2054.53|787
1617784200000|2021-04-07 08:30:00|2061.82|2055.32|2062.27|2055.77|2064.69|2058.19|2057.98|2051.48|961
1617784500000|2021-04-07 08:35:00|2062.25|2055.75|2063.44|2056.94|2065.36|2058.86|2059.43|2052.93|731
1617784800000|2021-04-07 08:40:00|2063.46|2056.96|2061.47|2054.97|2064.32|2057.82|2059.9|2053.4|714
1617785100000|2021-04-07 08:45:00|2061.48|2054.98|2068.37|2061.87|2068.91|2062.41|2059.84|2053.34|666
1617785400000|2021-04-07 08:50:00|2068.38|2061.88|2072.18|2065.68|2072.54|2066.04|2065.32|2058.82|755
1617785700000|2021-04-07 08:55:00|2072.37|2065.87|2066.07|2059.57|2072.44|2065.94|2066.06|2059.56|709
1617786000000|2021-04-07 09:00:00|2066.06|2059.56|2060.82|2054.32|2067.44|2060.94|2060.76|2054.26|728
1617786300000|2021-04-07 09:05:00|2060.8|2054.3|2049.62|2043.12|2060.97|2054.47|2046.26|2039.76|886
1617786600000|2021-04-07 09:10:00|2049.64|2043.14|2028.23|2021.73|2050.5|2044|2028.23|2021.73|1097
1617786900000|2021-04-07 09:15:00|2028.12|2021.62|2045.53|2039.03|2046.53|2040.03|2026.13|2019.63|1090
1617787200000|2021-04-07 09:20:00|2045.62|2039.12|2046.94|2040.44|2050.39|2043.89|2044.3|2037.8|1009
1617787500000|2021-04-07 09:25:00|2046.84|2040.34|2039.64|2033.14|2046.84|2040.34|2036.07|2029.57|1061
1617787800000|2021-04-07 09:30:00|2039.59|2033.09|2048.54|2042.04|2049.27|2042.77|2037|2030.5|1104
1617788100000|2021-04-07 09:35:00|2048.52|2042.02|2046.84|2040.34|2049.79|2043.29|2045.64|2039.14|983
1617788400000|2021-04-07 09:40:00|2046.83|2040.33|2047.4|2040.9|2051.42|2044.92|2046.35|2039.85|888
1617788700000|2021-04-07 09:45:00|2047.39|2040.89|2053.26|2046.76|2053.92|2047.42|2045.4|2038.9|836
1617789000000|2021-04-07 09:50:00|2053.29|2046.79|2058.3|2051.8|2058.52|2052.02|2049.49|2042.99|952
1617789300000|2021-04-07 09:55:00|2058.29|2051.79|2056.3|2049.8|2060.27|2053.77|2056.19|2049.69|938
1617789600000|2021-04-07 10:00:00|2056.31|2049.81|2047.96|2041.46|2056.86|2050.36|2046.67|2040.17|865
1617789900000|2021-04-07 10:05:00|2047.86|2041.36|2049.56|2043.06|2050.69|2044.19|2043.63|2037.13|937
1617790200000|2021-04-07 10:10:00|2049.4|2042.9|2060.17|2053.67|2060.27|2053.77|2049.21|2042.71|855
1617790500000|2021-04-07 10:15:00|2060.24|2053.74|2053.36|2046.86|2061.08|2054.58|2053.09|2046.59|988
1617790800000|2021-04-07 10:20:00|2053.39|2046.89|2055.55|2049.05|2059.2|2052.7|2051.64|2045.14|928
1617791100000|2021-04-07 10:25:00|2055.53|2049.03|2051.12|2044.62|2055.94|2049.44|2048.98|2042.48|985
1617791400000|2021-04-07 10:30:00|2051.15|2044.65|2045.37|2038.87|2052.82|2046.32|2043.7|2037.2|929
1617791700000|2021-04-07 10:35:00|2045.16|2038.66|2039.45|2032.95|2045.28|2038.78|2033.52|2027.02|1025
1617792000000|2021-04-07 10:40:00|2039.4|2032.9|2030.24|2023.74|2039.4|2032.9|2028.76|2022.26|1078
1617792300000|2021-04-07 10:45:00|2030.11|2023.61|2031.71|2025.21|2037.93|2031.43|2027.32|2020.82|965
1617792600000|2021-04-07 10:50:00|2031.7|2025.2|2017.01|2010.51|2033.33|2026.83|2012.63|2006.13|1042
1617792900000|2021-04-07 10:55:00|2016.92|2010.42|2010.87|2004.37|2023.18|2016.68|2007.2|2000.7|1128
1617793200000|2021-04-07 11:00:00|2010.74|2004.24|2022.11|2015.61|2023.22|2016.72|2004.17|1997.67|1078
1617793500000|2021-04-07 11:05:00|2022.59|2016.09|2014.25|2007.75|2023.78|2017.28|2012.91|2006.41|962
1617793800000|2021-04-07 11:10:00|2014.17|2007.67|2011|2004.5|2016.96|2010.46|2006.86|2000.36|1043
1617794100000|2021-04-07 11:15:00|2011.07|2004.57|2011.27|2004.77|2022.1|2015.6|2009.9|2003.4|981
1617794400000|2021-04-07 11:20:00|2011.23|2004.73|1993.77|1987.27|2013.34|2006.84|1990.63|1984.13|1056
1617794700000|2021-04-07 11:25:00|1993.55|1987.05|1990.92|1984.42|1993.55|1987.05|1979.31|1972.81|1085
1617795000000|2021-04-07 11:30:00|1990.86|1984.36|1971.77|1965.27|1990.86|1984.36|1965.67|1959.17|968
1617795300000|2021-04-07 11:35:00|1971.71|1965.21|1982.05|1975.55|1982.27|1975.77|1966.84|1960.34|1074
1617795600000|2021-04-07 11:40:00|1982.16|1975.66|1972.18|1965.68|1985|1978.5|1971.68|1965.18|1033
1617795900000|2021-04-07 11:45:00|1972.17|1965.67|1971.2|1964.7|1976.53|1970.03|1961.73|1955.23|1045
1617796200000|2021-04-07 11:50:00|1971.21|1964.71|1979.53|1973.03|1980.59|1974.09|1971.21|1964.71|953
1617796500000|2021-04-07 11:55:00|1979.49|1972.99|1980.65|1974.15|1980.89|1974.39|1977.06|1970.56|801
1617796800000|2021-04-07 12:00:00|1980.66|1974.16|1968.94|1962.44|1980.76|1974.26|1964.16|1957.66|1032
1617797100000|2021-04-07 12:05:00|1969|1962.5|1969.84|1963.34|1969.87|1963.37|1957.4|1950.9|946
1617797400000|2021-04-07 12:10:00|1969.83|1963.33|1948.22|1941.72|1970.93|1964.43|1946.55|1940.05|1042
1617797700000|2021-04-07 12:15:00|1948.19|1941.69|1961.25|1954.75|1966.55|1960.05|1935.99|1929.49|1041
1617798000000|2021-04-07 12:20:00|1961.33|1954.83|1954.88|1948.38|1961.76|1955.26|1948.34|1941.84|963
1617798300000|2021-04-07 12:25:00|1954.72|1948.22|1962.8|1956.3|1964.75|1958.25|1954.72|1948.22|893
1617798600000|2021-04-07 12:30:00|1962.89|1956.39|1972.05|1965.55|1972.05|1965.55|1962.16|1955.66|880
1617798900000|2021-04-07 12:35:00|1972.11|1965.61|1978.86|1972.36|1978.88|1972.38|1968.23|1961.73|962
1617799200000|2021-04-07 12:40:00|1978.87|1972.37|1977.29|1970.79|1979.06|1972.56|1974.42|1967.92|950
1617799500000|2021-04-07 12:45:00|1977.3|1970.8|1983.88|1977.38|1984.06|1977.56|1974.19|1967.69|906
1617799800000|2021-04-07 12:50:00|1983.9|1977.4|1986.44|1979.94|1987.21|1980.71|1980.36|1973.86|908
1617800100000|2021-04-07 12:55:00|1986.55|1980.05|1986.39|1979.89|1989.36|1982.86|1986.07|1979.57|706
1617800400000|2021-04-07 13:00:00|1986.41|1979.91|1989.61|1983.11|1991.07|1984.57|1980.37|1973.87|908
1617800700000|2021-04-07 13:05:00|1989.62|1983.12|1993.12|1986.62|1993.27|1986.77|1989.57|1983.07|876
1617801000000|2021-04-07 13:10:00|1993.23|1986.73|1996.53|1990.03|2000.41|1993.91|1991.96|1985.46|960
1617801300000|2021-04-07 13:15:00|1996.57|1990.07|1995.56|1989.06|1997.71|1991.21|1993.36|1986.86|854
1617801600000|2021-04-07 13:20:00|1995.62|1989.12|1990.55|1984.05|1995.66|1989.16|1989.47|1982.97|830
1617801900000|2021-04-07 13:25:00|1990.58|1984.08|1998.62|1992.12|1999.81|1993.31|1990.37|1983.87|713
1617802200000|2021-04-07 13:30:00|1998.49|1991.99|1998.66|1992.16|2000.64|1994.14|1996.46|1989.96|702
1617802500000|2021-04-07 13:35:00|1998.7|1992.2|2008.08|2001.58|2008.19|2001.69|1998|1991.5|851
1617802800000|2021-04-07 13:40:00|2008.19|2001.69|2010.76|2004.26|2011|2004.5|2007.13|2000.63|945
1617803100000|2021-04-07 13:45:00|2010.84|2004.34|2005.39|1998.89|2011.04|2004.54|2004.66|1998.16|907
1617803400000|2021-04-07 13:50:00|2005.47|1998.97|2008.68|2002.18|2011.41|2004.91|2003.41|1996.91|897
1617803700000|2021-04-07 13:55:00|2008.93|2002.43|2006.35|1999.85|2009.31|2002.81|2003.18|1996.68|972
1617804000000|2021-04-07 14:00:00|2006.38|1999.88|2003.59|1997.09|2006.48|1999.98|1997.71|1991.21|898
1617804300000|2021-04-07 14:05:00|2003.6|1997.1|2002.66|1996.16|2005.55|1999.05|2001.63|1995.13|881
1617804600000|2021-04-07 14:10:00|2002.6|1996.1|2011.36|2004.86|2011.85|2005.35|2002.6|1996.1|874
1617804900000|2021-04-07 14:15:00|2011.14|2004.64|2013.58|2007.08|2014.61|2008.11|2011.14|2004.64|873
1617805200000|2021-04-07 14:20:00|2013.56|2007.06|2007.9|2001.4|2013.68|2007.18|2007.51|2001.01|851
1617805500000|2021-04-07 14:25:00|2007.72|2001.22|2014.45|2007.95|2014.93|2008.43|2007.4|2000.9|850
1617805800000|2021-04-07 14:30:00|2014.5|2008|2014.92|2008.42|2015.74|2009.24|2008.97|2002.47|900
1617806100000|2021-04-07 14:35:00|2014.93|2008.43|2012.13|2005.63|2015.02|2008.52|2009.76|2003.26|897
1617806400000|2021-04-07 14:40:00|2011.92|2005.42|2006.23|1999.73|2011.92|2005.42|2005.79|1999.29|899
1617806700000|2021-04-07 14:45:00|2006.35|1999.85|1996.69|1990.19|2009.36|2002.86|1995.41|1988.91|904
1617807000000|2021-04-07 14:50:00|1996.66|1990.16|1997.45|1990.95|2004.75|1998.25|1996|1989.5|905
1617807300000|2021-04-07 14:55:00|1997.58|1991.08|1999.39|1992.89|2005.2|1998.7|1996.65|1990.15|1004
1617807600000|2021-04-07 15:00:00|1999.38|1992.88|2005.67|1999.17|2008.48|2001.98|1999.08|1992.58|914
1617807900000|2021-04-07 15:05:00|2005.58|1999.08|2004.13|1997.63|2007.9|2001.4|2001.62|1995.12|913
1617808200000|2021-04-07 15:10:00|2004.08|1997.58|2008.43|2001.93|2008.9|2002.4|2002.65|1996.15|985
1617808500000|2021-04-07 15:15:00|2008.47|2001.97|2008.2|2001.7|2011.4|2004.9|2006.67|2000.17|884
1617808800000|2021-04-07 15:20:00|2008.19|2001.69|2008.63|2002.13|2011.55|2005.05|2006.88|2000.38|778
1617809100000|2021-04-07 15:25:00|2008.62|2002.12|2000.43|1993.93|2008.68|2002.18|1999.78|1993.28|768
1617809400000|2021-04-07 15:30:00|2000.4|1993.9|1994.72|1988.22|2002.12|1995.62|1994.69|1988.19|873
1617809700000|2021-04-07 15:35:00|1994.66|1988.16|1981.55|1975.05|1998.39|1991.89|1981.17|1974.67|1053
1617810000000|2021-04-07 15:40:00|1981.57|1975.07|1986.09|1979.59|1988.03|1981.53|1977.99|1971.49|1046
1617810300000|2021-04-07 15:45:00|1986.04|1979.54|1986.35|1979.85|1993.8|1987.3|1986.03|1979.53|998
1617810600000|2021-04-07 15:50:00|1986.42|1979.92|1984.17|1977.67|1988.18|1981.68|1982.15|1975.65|967
1617810900000|2021-04-07 15:55:00|1984.15|1977.65|1981.13|1974.63|1985.62|1979.12|1978.2|1971.7|997
1617811200000|2021-04-07 16:00:00|1981.02|1974.52|1975.71|1969.21|1981.66|1975.16|1963.8|1957.3|1076
1617811500000|2021-04-07 16:05:00|1975.69|1969.19|1996.19|1989.69|1996.19|1989.69|1974.75|1968.25|915
1617811800000|2021-04-07 16:10:00|1996.52|1990.02|1987.63|1981.13|1996.79|1990.29|1987.12|1980.62|1006
1617812100000|2021-04-07 16:15:00|1987.64|1981.14|1984.42|1977.92|1994.19|1987.69|1983.38|1976.88|1059
1617812400000|2021-04-07 16:20:00|1984.44|1977.94|1992.69|1986.19|1993.91|1987.41|1984.14|1977.64|985
1617812700000|2021-04-07 16:25:00|1992.74|1986.24|1988.47|1981.97|1992.75|1986.25|1986.46|1979.96|999
1617813000000|2021-04-07 16:30:00|1988.43|1981.93|1989.35|1982.85|1990.24|1983.74|1980.31|1973.81|958
1617813300000|2021-04-07 16:35:00|1989.33|1982.83|1998.95|1992.45|1999.23|1992.73|1988.33|1981.83|994
1617813600000|2021-04-07 16:40:00|1998.93|1992.43|2000.16|1993.66|2005|1998.5|1996.94|1990.44|1042
1617813900000|2021-04-07 16:45:00|2000.24|1993.74|2005.47|1998.97|2006.6|2000.1|1999.78|1993.28|970
1617814200000|2021-04-07 16:50:00|2005.93|1999.43|2006.14|1999.64|2010.79|2004.29|2003.27|1996.77|994
1617814500000|2021-04-07 16:55:00|2006.32|1999.82|1998.75|1992.25|2008.84|2002.34|1997.4|1990.9|1147
1617814800000|2021-04-07 17:00:00|1998.61|1992.11|1998.19|1991.69|1999.65|1993.15|1992.9|1986.4|981
1617815100000|2021-04-07 17:05:00|1998.29|1991.79|1992.39|1985.89|1998.32|1991.82|1990.96|1984.46|901
1617815400000|2021-04-07 17:10:00|1992.37|1985.87|1995.76|1989.26|1996.29|1989.79|1991.25|1984.75|1005
1617815700000|2021-04-07 17:15:00|1995.79|1989.29|1993.82|1987.32|1998.11|1991.61|1991.98|1985.48|768
1617816000000|2021-04-07 17:20:00|1993.87|1987.37|1983.07|1976.57|1994.42|1987.92|1982.03|1975.53|850
1617816300000|2021-04-07 17:25:00|1983.19|1976.69|1983.93|1977.43|1987.66|1981.16|1983.07|1976.57|954
1617816600000|2021-04-07 17:30:00|1983.94|1977.44|1987.3|1980.8|1989.14|1982.64|1983.82|1977.32|924
1617816900000|2021-04-07 17:35:00|1987.16|1980.66|1985.79|1979.29|1989.45|1982.95|1985.22|1978.72|923
1617817200000|2021-04-07 17:40:00|1985.53|1979.03|1969.61|1963.11|1985.53|1979.03|1967.6|1961.1|1035
1617817500000|2021-04-07 17:45:00|1969.46|1962.96|1966.98|1960.48|1973.03|1966.53|1965.56|1959.06|999
1617817800000|2021-04-07 17:50:00|1967|1960.5|1974.62|1968.12|1976.02|1969.52|1966.52|1960.02|997
1617818100000|2021-04-07 17:55:00|1974.63|1968.13|1969.62|1963.12|1977.54|1971.04|1969.32|1962.82|850
1617818400000|2021-04-07 18:00:00|1969.64|1963.14|1985.3|1978.8|1985.3|1978.8|1965.68|1959.18|955
1617818700000|2021-04-07 18:05:00|1985.27|1978.77|1989.43|1982.93|1990.77|1984.27|1983.85|1977.35|954
1617819000000|2021-04-07 18:10:00|1989.48|1982.98|1990.13|1983.63|1993.45|1986.95|1988.74|1982.24|925
1617819300000|2021-04-07 18:15:00|1990.14|1983.64|1984.07|1977.57|1992.03|1985.53|1982.97|1976.47|971
1617819600000|2021-04-07 18:20:00|1984.08|1977.58|1974|1967.5|1985.17|1978.67|1973.79|1967.29|1040
1617819900000|2021-04-07 18:25:00|1974.16|1967.66|1965.92|1959.42|1976.27|1969.77|1965.92|1959.42|1014
1617820200000|2021-04-07 18:30:00|1965.76|1959.26|1971.27|1964.77|1974.96|1968.46|1965.46|1958.96|992
1617820500000|2021-04-07 18:35:00|1971.33|1964.83|1973.64|1967.14|1980.34|1973.84|1969.98|1963.48|921
1617820800000|2021-04-07 18:40:00|1973.65|1967.15|1981.63|1975.13|1985.37|1978.87|1972.83|1966.33|970
1617821100000|2021-04-07 18:45:00|1981.59|1975.09|1974.94|1968.44|1981.59|1975.09|1968.73|1962.23|873
1617821400000|2021-04-07 18:50:00|1974.96|1968.46|1974.89|1968.39|1983.1|1976.6|1974.13|1967.63|915
1617821700000|2021-04-07 18:55:00|1974.88|1968.38|1965.24|1958.74|1974.88|1968.38|1965.24|1958.74|938
1617822000000|2021-04-07 19:00:00|1965.27|1958.77|1954.26|1947.76|1966.94|1960.44|1954.26|1947.76|982
1617822300000|2021-04-07 19:05:00|1954|1947.5|1954.25|1947.75|1962.02|1955.52|1952.96|1946.46|1012
1617822600000|2021-04-07 19:10:00|1954.24|1947.74|1952.02|1945.52|1956.84|1950.34|1946.66|1940.16|1038
1617822900000|2021-04-07 19:15:00|1951.91|1945.41|1946.21|1939.71|1953.97|1947.47|1940.89|1934.39|1046
1617823200000|2021-04-07 19:20:00|1946.07|1939.57|1961.21|1954.71|1961.66|1955.16|1944.11|1937.61|938
1617823500000|2021-04-07 19:25:00|1961.25|1954.75|1966.38|1959.88|1972.47|1965.97|1961.22|1954.72|909
1617823800000|2021-04-07 19:30:00|1966.39|1959.89|1960.09|1953.59|1973.48|1966.98|1959.42|1952.92|814
1617824100000|2021-04-07 19:35:00|1960.07|1953.57|1968.35|1961.85|1969.36|1962.86|1957.87|1951.37|856
1617824400000|2021-04-07 19:40:00|1968.22|1961.72|1974.3|1967.8|1974.3|1967.8|1966.96|1960.46|915
1617824700000|2021-04-07 19:45:00|1974.24|1967.74|1983.57|1977.07|1983.84|1977.34|1972.46|1965.96|883
1617825000000|2021-04-07 19:50:00|1983.62|1977.12|1982.17|1975.67|1983.81|1977.31|1979.05|1972.55|863
1617825300000|2021-04-07 19:55:00|1982.31|1975.81|1984.97|1978.47|1984.97|1978.47|1976.36|1969.86|829
1617825600000|2021-04-07 20:00:00|1984.96|1978.46|1989.49|1982.99|1989.49|1982.99|1981.04|1974.54|896
1617825900000|2021-04-07 20:05:00|1989.57|1983.07|1987.8|1981.3|1990.05|1983.55|1985.63|1979.13|760
1617826200000|2021-04-07 20:10:00|1987.84|1981.34|1983.41|1976.91|1988.35|1981.85|1982|1975.5|793
1617826500000|2021-04-07 20:15:00|1983.43|1976.93|1978.69|1972.19|1983.43|1976.93|1973.2|1966.7|694
1617826800000|2021-04-07 20:20:00|1978.74|1972.24|1970.74|1964.24|1978.75|1972.25|1967.46|1960.96|721
1617827100000|2021-04-07 20:25:00|1970.47|1963.97|1969.17|1962.67|1971.6|1965.1|1964.56|1958.06|969
1617827400000|2021-04-07 20:30:00|1969.03|1962.53|1985.45|1978.95|1986.22|1979.72|1968.77|1962.27|994
1617827700000|2021-04-07 20:35:00|1985.52|1979.02|1981.71|1975.21|1987.7|1981.2|1980.99|1974.49|885
1617828000000|2021-04-07 20:40:00|1981.77|1975.27|1987.51|1981.01|1987.72|1981.22|1975.1|1968.6|927
1617828300000|2021-04-07 20:45:00|1987.57|1981.07|1982.91|1976.41|1990.93|1984.43|1981.56|1975.06|826
1617828600000|2021-04-07 20:50:00|1982.95|1976.45|1986.86|1980.36|1987.93|1981.43|1982.78|1976.28|903
1617828900000|2021-04-07 20:55:00|1986.76|1980.26|1990.21|1983.71|1990.28|1983.78|1983.85|1977.35|712
1617829200000|2021-04-07 21:00:00|1990.19|1983.69|1986.5|1980|1991.16|1984.66|1986.3|1979.8|635
1617829500000|2021-04-07 21:05:00|1986.53|1980.03|1986.01|1979.51|1987.19|1980.69|1982.45|1975.95|669
1617829800000|2021-04-07 21:10:00|1986.03|1979.53|1987.08|1980.58|1987.61|1981.11|1984.9|1978.4|607
1617830100000|2021-04-07 21:15:00|1987.06|1980.56|1991.63|1985.13|1993.04|1986.54|1987.06|1980.56|589
1617830400000|2021-04-07 21:20:00|1991.6|1985.1|1993.98|1987.48|1994.65|1988.15|1991.6|1985.1|556
1617830700000|2021-04-07 21:25:00|1993.97|1987.47|1994.86|1988.36|1995.23|1988.73|1993.85|1987.35|467
1617831000000|2021-04-07 21:30:00|1994.85|1988.35|1990.98|1984.48|1994.85|1988.35|1990.28|1983.78|618
1617831300000|2021-04-07 21:35:00|1990.97|1984.47|1990|1983.5|1991.8|1985.3|1989.92|1983.42|393
1617831600000|2021-04-07 21:40:00|1990.02|1983.52|2000.29|1993.79|2000.34|1993.84|1987.25|1980.75|834
1617831900000|2021-04-07 21:45:00|2000.23|1993.73|1996.86|1990.36|2001.5|1995|1994|1987.5|907
1617832200000|2021-04-07 21:50:00|1996.9|1990.4|1999.77|1993.27|2000.99|1994.49|1996.9|1990.4|764
1617832500000|2021-04-07 21:55:00|1999.78|1993.28|1999.95|1993.45|2001.01|1994.51|1997.59|1991.09|659
1617832800000|2021-04-07 22:00:00|1999.89|1993.39|2002.07|1995.57|2002.33|1995.83|1996.03|1989.53|669
1617833100000|2021-04-07 22:05:00|2002.12|1995.62|2003.75|1997.25|2009.24|2002.74|2002.12|1995.62|676
1617833400000|2021-04-07 22:10:00|2003.78|1997.28|2002.88|1996.38|2004.35|1997.85|2000.37|1993.87|699
1617833700000|2021-04-07 22:15:00|2002.87|1996.37|2005.4|1998.9|2007.12|2000.62|2002.82|1996.32|651
1617834000000|2021-04-07 22:20:00|2005.34|1998.84|2008.55|2002.05|2009.19|2002.69|2004.77|1998.27|600
1617834300000|2021-04-07 22:25:00|2008.53|2002.03|2008.12|2001.62|2008.82|2002.32|2005.72|1999.22|731
1617834600000|2021-04-07 22:30:00|2008.13|2001.63|2007.74|2001.24|2010.79|2004.29|2005.84|1999.34|918
1617834900000|2021-04-07 22:35:00|2007.73|2001.23|2012.91|2006.41|2012.98|2006.48|2006.74|2000.24|836
1617835200000|2021-04-07 22:40:00|2012.88|2006.38|2015.48|2008.98|2015.52|2009.02|2011.69|2005.19|794
1617835500000|2021-04-07 22:45:00|2015.5|2009|2012.93|2006.43|2016.31|2009.81|2011|2004.5|640
1617835800000|2021-04-07 22:50:00|2013.22|2006.72|2008.99|2002.49|2013.58|2007.08|2008.96|2002.46|740
1617836100000|2021-04-07 22:55:00|2009|2002.5|2010.77|2004.27|2012.27|2005.77|2008.94|2002.44|823
1617836400000|2021-04-07 23:00:00|2010.7|2004.2|2013|2006.5|2013.64|2007.14|2007.34|2000.84|857
1617836700000|2021-04-07 23:05:00|2013.01|2006.51|2013.94|2007.44|2014.62|2008.12|2011.46|2004.96|653
1617837000000|2021-04-07 23:10:00|2013.88|2007.38|2013.88|2007.38|2015.44|2008.94|2011.77|2005.27|661
1617837300000|2021-04-07 23:15:00|2013.87|2007.37|2008.76|2002.26|2014.66|2008.16|2008.76|2002.26|664
1617837600000|2021-04-07 23:20:00|2008.68|2002.18|2004.8|1998.3|2011.2|2004.7|2004.66|1998.16|738
1617837900000|2021-04-07 23:25:00|2005.16|1998.66|1995.12|1988.62|2005.38|1998.88|1992.57|1986.07|925
1617838200000|2021-04-07 23:30:00|1995.13|1988.63|1993.95|1987.45|1999.62|1993.12|1993.23|1986.73|703
1617838500000|2021-04-07 23:35:00|1993.81|1987.31|1988.83|1982.33|1994.11|1987.61|1988.83|1982.33|729
1617838800000|2021-04-07 23:40:00|1988.8|1982.3|1989.22|1982.72|1995.2|1988.7|1987.81|1981.31|691
1617839100000|2021-04-07 23:45:00|1989.27|1982.77|1988.35|1981.85|1992.83|1986.33|1988.35|1981.85|704
1617839400000|2021-04-07 23:50:00|1988.22|1981.72|1975.38|1968.88|1988.24|1981.74|1972.35|1965.85|985
1617839700000|2021-04-07 23:55:00|1975.42|1968.92|1966.78|1960.28|1978.15|1971.65|1963.23|1956.73|993
1617840000000|2021-04-08 00:00:00|1966.64|1960.14|1966.86|1960.36|1973.36|1966.86|1964.23|1957.73|936
1617840300000|2021-04-08 00:05:00|1966.85|1960.35|1961.63|1955.13|1966.87|1960.37|1953.81|1947.31|1014
1617840600000|2021-04-08 00:10:00|1961.69|1955.19|1977.35|1970.85|1977.37|1970.87|1961.61|1955.11|891
1617840900000|2021-04-08 00:15:00|1977.45|1970.95|1987.35|1980.85|1988.03|1981.53|1976.55|1970.05|914
1617841200000|2021-04-08 00:20:00|1987.32|1980.82|1979.28|1972.78|1987.32|1980.82|1977.57|1971.07|1001
1617841500000|2021-04-08 00:25:00|1979.24|1972.74|1979.43|1972.93|1979.88|1973.38|1972.04|1965.54|977
1617841800000|2021-04-08 00:30:00|1979.63|1973.13|1977.88|1971.38|1979.82|1973.32|1972.95|1966.45|945
1617842100000|2021-04-08 00:35:00|1977.91|1971.41|1985.97|1979.47|1986.02|1979.52|1973.55|1967.05|909
1617842400000|2021-04-08 00:40:00|1986|1979.5|1989.49|1982.99|1990.71|1984.21|1983.58|1977.08|855
1617842700000|2021-04-08 00:45:00|1989.59|1983.09|1989.66|1983.16|1991.62|1985.12|1985.37|1978.87|881
1617843000000|2021-04-08 00:50:00|1989.75|1983.25|1989.77|1983.27|1993.26|1986.76|1988.64|1982.14|889
1617843300000|2021-04-08 00:55:00|1989.81|1983.31|1989.19|1982.69|1992.23|1985.73|1987.56|1981.06|884
1617843600000|2021-04-08 01:00:00|1989.23|1982.73|1984.74|1978.24|1991.09|1984.59|1984.19|1977.69|746
1617843900000|2021-04-08 01:05:00|1984.77|1978.27|1985.42|1978.92|1985.43|1978.93|1981.37|1974.87|660
1617844200000|2021-04-08 01:10:00|1985.4|1978.9|1986.37|1979.87|1987.57|1981.07|1982.31|1975.81|813
1617844500000|2021-04-08 01:15:00|1986.78|1980.28|1992.14|1985.64|1994.57|1988.07|1986.34|1979.84|798
1617844800000|2021-04-08 01:20:00|1992.16|1985.66|1995.89|1989.39|1996.33|1989.83|1992.16|1985.66|916
1617845100000|2021-04-08 01:25:00|1995.9|1989.4|1991.6|1985.1|1997.1|1990.6|1991.36|1984.86|842
1617845400000|2021-04-08 01:30:00|1991.57|1985.07|1991.77|1985.27|1994.06|1987.56|1989.23|1982.73|910
1617845700000|2021-04-08 01:35:00|1991.75|1985.25|1994.15|1987.65|1995.87|1989.37|1991.75|1985.25|727
1617846000000|2021-04-08 01:40:00|1994.16|1987.66|1996.69|1990.19|1996.7|1990.2|1992.23|1985.73|640
1617846300000|2021-04-08 01:45:00|1996.7|1990.2|1998.57|1992.07|1999.33|1992.83|1996.29|1989.79|704
1617846600000|2021-04-08 01:50:00|1998.6|1992.1|1997.07|1990.57|1999.7|1993.2|1996.59|1990.09|763
1617846900000|2021-04-08 01:55:00|1997.15|1990.65|1993.68|1987.18|1997.51|1991.01|1993.39|1986.89|767
1617847200000|2021-04-08 02:00:00|1993.62|1987.12|1992.32|1985.82|1995.98|1989.48|1992.02|1985.52|882
1617847500000|2021-04-08 02:05:00|1992.29|1985.79|1990.98|1984.48|1994.65|1988.15|1988.77|1982.27|817
1617847800000|2021-04-08 02:10:00|1991.04|1984.54|1992.97|1986.47|1993.5|1987|1990.25|1983.75|677
1617848100000|2021-04-08 02:15:00|1992.82|1986.32|1992.04|1985.54|1994.38|1987.88|1991.36|1984.86|735
1617848400000|2021-04-08 02:20:00|1991.99|1985.49|1991.06|1984.56|1994.87|1988.37|1991.03|1984.53|686
1617848700000|2021-04-08 02:25:00|1991.04|1984.54|1988.99|1982.49|1991.47|1984.97|1986.9|1980.4|701
1617849000000|2021-04-08 02:30:00|1989.02|1982.52|1988.79|1982.29|1991.12|1984.62|1985.23|1978.73|844
1617849300000|2021-04-08 02:35:00|1988.81|1982.31|1987.31|1980.81|1989.37|1982.87|1987.19|1980.69|629
1617849600000|2021-04-08 02:40:00|1987.34|1980.84|1987.29|1980.79|1989.91|1983.41|1987.01|1980.51|770
1617849900000|2021-04-08 02:45:00|1986.93|1980.43|1987.84|1981.34|1990.03|1983.53|1984.49|1977.99|783
1617850200000|2021-04-08 02:50:00|1987.87|1981.37|1992.75|1986.25|1994.18|1987.68|1987.87|1981.37|670
1617850500000|2021-04-08 02:55:00|1992.85|1986.35|1996.97|1990.47|1997.74|1991.24|1992.26|1985.76|688
1617850800000|2021-04-08 03:00:00|1996.93|1990.43|1993.51|1987.01|1999.13|1992.63|1993.18|1986.68|680
1617851100000|2021-04-08 03:05:00|1993.68|1987.18|1989.75|1983.25|1994.45|1987.95|1989.47|1982.97|749
1617851400000|2021-04-08 03:10:00|1989.78|1983.28|1993.25|1986.75|1993.28|1986.78|1987.05|1980.55|727
1617851700000|2021-04-08 03:15:00|1993.26|1986.76|1993.18|1986.68|1997.35|1990.85|1993.18|1986.68|710
1617852000000|2021-04-08 03:20:00|1993.15|1986.65|1995.82|1989.32|1995.83|1989.33|1990.09|1983.59|708
1617852300000|2021-04-08 03:25:00|1995.83|1989.33|1995.66|1989.16|1999.98|1993.48|1994.49|1987.99|747
1617852600000|2021-04-08 03:30:00|1995.52|1989.02|1995.15|1988.65|1998.49|1991.99|1995.15|1988.65|595
1617852900000|2021-04-08 03:35:00|1995.13|1988.63|1999.33|1992.83|1999.81|1993.31|1995.1|1988.6|451
1617853200000|2021-04-08 03:40:00|1999.37|1992.87|1998.76|1992.26|2000.97|1994.47|1997.88|1991.38|567
1617853500000|2021-04-08 03:45:00|1998.7|1992.2|1997.28|1990.78|1999.44|1992.94|1995.14|1988.64|557
1617853800000|2021-04-08 03:50:00|1997.25|1990.75|2000.3|1993.8|2000.61|1994.11|1996.23|1989.73|595
1617854100000|2021-04-08 03:55:00|2000.36|1993.86|1999.7|1993.2|2000.6|1994.1|1997.57|1991.07|749
1617854400000|2021-04-08 04:00:00|1999.71|1993.21|2001.89|1995.39|2002.76|1996.26|1998.64|1992.14|800
1617854700000|2021-04-08 04:05:00|2001.9|1995.4|2000.83|1994.33|2003.91|1997.41|2000.13|1993.63|784
1617855000000|2021-04-08 04:10:00|2000.79|1994.29|2000.81|1994.31|2002.62|1996.12|2000.64|1994.14|661
1617855300000|2021-04-08 04:15:00|2000.95|1994.45|2004.03|1997.53|2004.05|1997.55|2000.95|1994.45|620
1617855600000|2021-04-08 04:20:00|2003.95|1997.45|2009.17|2002.67|2011.8|2005.3|2003.95|1997.45|647
1617855900000|2021-04-08 04:25:00|2009.23|2002.73|2010.68|2004.18|2012.54|2006.04|2009.05|2002.55|618
1617856200000|2021-04-08 04:30:00|2010.64|2004.14|2010.46|2003.96|2011.64|2005.14|2008.7|2002.2|479
1617856500000|2021-04-08 04:35:00|2010.42|2003.92|2023.96|2017.46|2024.29|2017.79|2009.65|2003.15|651
1617856800000|2021-04-08 04:40:00|2023.99|2017.49|2020.82|2014.32|2026.06|2019.56|2020.78|2014.28|835
1617857100000|2021-04-08 04:45:00|2020.95|2014.45|2016.15|2009.65|2021.89|2015.39|2013.31|2006.81|772
1617857400000|2021-04-08 04:50:00|2016.23|2009.73|2024.17|2017.67|2024.51|2018.01|2016.23|2009.73|753
1617857700000|2021-04-08 04:55:00|2024.09|2017.59|2021.09|2014.59|2028.14|2021.64|2019.91|2013.41|756
1617858000000|2021-04-08 05:00:00|2021.08|2014.58|2024.6|2018.1|2026.47|2019.97|2020.73|2014.23|767
1617858300000|2021-04-08 05:05:00|2024.65|2018.15|2019.56|2013.06|2025.69|2019.19|2019.56|2013.06|648
1617858600000|2021-04-08 05:10:00|2019.6|2013.1|2018.22|2011.72|2020.44|2013.94|2017.37|2010.87|618
1617858900000|2021-04-08 05:15:00|2018.01|2011.51|2019.22|2012.72|2019.48|2012.98|2016.61|2010.11|707
1617859200000|2021-04-08 05:20:00|2019.23|2012.73|2021.93|2015.43|2021.97|2015.47|2019.22|2012.72|651
1617859500000|2021-04-08 05:25:00|2021.95|2015.45|2018.39|2011.89|2022.08|2015.58|2016.64|2010.14|722
1617859800000|2021-04-08 05:30:00|2018.44|2011.94|2019.65|2013.15|2022.03|2015.53|2018.37|2011.87|809
1617860100000|2021-04-08 05:35:00|2019.62|2013.12|2017.33|2010.83|2019.68|2013.18|2015.11|2008.61|566
1617860400000|2021-04-08 05:40:00|2017.31|2010.81|2016.61|2010.11|2017.77|2011.27|2014.75|2008.25|679
1617860700000|2021-04-08 05:45:00|2016.57|2010.07|2013.17|2006.67|2018.51|2012.01|2010.57|2004.07|599
1617861000000|2021-04-08 05:50:00|2013.1|2006.6|2010.26|2003.76|2014.56|2008.06|2009.87|2003.37|517
1617861300000|2021-04-08 05:55:00|2010.19|2003.69|2012.75|2006.25|2012.83|2006.33|2007.48|2000.98|698
1617861600000|2021-04-08 06:00:00|2012.85|2006.35|2017.12|2010.62|2017.38|2010.88|2012.46|2005.96|606
1617861900000|2021-04-08 06:05:00|2017.11|2010.61|2019.33|2012.83|2020.61|2014.11|2015.33|2008.83|589
1617862200000|2021-04-08 06:10:00|2019.41|2012.91|2022.53|2016.03|2022.75|2016.25|2019.41|2012.91|832
1617862500000|2021-04-08 06:15:00|2022.55|2016.05|2019.03|2012.53|2022.55|2016.05|2018.99|2012.49|761
1617862800000|2021-04-08 06:20:00|2018.77|2012.27|2022.77|2016.27|2023.03|2016.53|2018.59|2012.09|798
1617863100000|2021-04-08 06:25:00|2022.81|2016.31|2019.58|2013.08|2023.65|2017.15|2017.57|2011.07|677
1617863400000|2021-04-08 06:30:00|2019.49|2012.99|2023.1|2016.6|2023.21|2016.71|2019.21|2012.71|673
1617863700000|2021-04-08 06:35:00|2023.11|2016.61|2021.6|2015.1|2023.58|2017.08|2019.41|2012.91|799
1617864000000|2021-04-08 06:40:00|2021.66|2015.16|2020.41|2013.91|2023.27|2016.77|2020.26|2013.76|664
1617864300000|2021-04-08 06:45:00|2020.42|2013.92|2018.19|2011.69|2022.53|2016.03|2018.17|2011.67|744
1617864600000|2021-04-08 06:50:00|2018.18|2011.68|2016.24|2009.74|2018.68|2012.18|2015.59|2009.09|508
1617864900000|2021-04-08 06:55:00|2016.28|2009.78|2020.87|2014.37|2021.05|2014.55|2015.48|2008.98|580
1617865200000|2021-04-08 07:00:00|2020.92|2014.42|2027.37|2020.87|2028.01|2021.51|2020.92|2014.42|697
1617865500000|2021-04-08 07:05:00|2027.22|2020.72|2026.47|2019.97|2027.48|2020.98|2024.39|2017.89|746
1617865800000|2021-04-08 07:10:00|2026.54|2020.04|2027.22|2020.72|2027.54|2021.04|2022.31|2015.81|668
1617866100000|2021-04-08 07:15:00|2027.15|2020.65|2025.67|2019.17|2029.19|2022.69|2022.54|2016.04|719
1617866400000|2021-04-08 07:20:00|2025.65|2019.15|2025.11|2018.61|2027.59|2021.09|2024.21|2017.71|549
1617866700000|2021-04-08 07:25:00|2025.1|2018.6|2023.89|2017.39|2025.73|2019.23|2020.63|2014.13|622
1617867000000|2021-04-08 07:30:00|2023.9|2017.4|2020.48|2013.98|2025.86|2019.36|2018.61|2012.11|675
1617867300000|2021-04-08 07:35:00|2020.49|2013.99|2022.74|2016.24|2023.08|2016.58|2018.95|2012.45|665
1617867600000|2021-04-08 07:40:00|2022.79|2016.29|2026.23|2019.73|2026.43|2019.93|2022.45|2015.95|734
1617867900000|2021-04-08 07:45:00|2026.29|2019.79|2030.02|2023.52|2030.22|2023.72|2024.14|2017.64|660
1617868200000|2021-04-08 07:50:00|2030.1|2023.6|2026.89|2020.39|2032.57|2026.07|2026.26|2019.76|748
1617868500000|2021-04-08 07:55:00|2026.82|2020.32|2030.92|2024.42|2035|2028.5|2024.55|2018.05|656
1617868800000|2021-04-08 08:00:00|2030.86|2024.36|2037.35|2030.85|2037.36|2030.86|2030.55|2024.05|866
1617869100000|2021-04-08 08:05:00|2037.34|2030.84|2034.37|2027.87|2037.96|2031.46|2032.71|2026.21|526
1617869400000|2021-04-08 08:10:00|2034.43|2027.93|2031.76|2025.26|2034.93|2028.43|2029.79|2023.29|542
1617869700000|2021-04-08 08:15:00|2031.73|2025.23|2033.48|2026.98|2035.18|2028.68|2028.67|2022.17|736
1617870000000|2021-04-08 08:20:00|2033.49|2026.99|2034.6|2028.1|2035.03|2028.53|2032.97|2026.47|552
1617870300000|2021-04-08 08:25:00|2034.63|2028.13|2030.6|2024.1|2035.69|2029.19|2030.12|2023.62|546
1617870600000|2021-04-08 08:30:00|2030.58|2024.08|2027.24|2020.74|2031.44|2024.94|2027.16|2020.66|421
1617870900000|2021-04-08 08:35:00|2027.21|2020.71|2020.58|2014.08|2027.44|2020.94|2020.58|2014.08|580
1617871200000|2021-04-08 08:40:00|2020.59|2014.09|2014.41|2007.91|2021.52|2015.02|2012.88|2006.38|911
1617871500000|2021-04-08 08:45:00|2014.32|2007.82|2017.67|2011.17|2017.87|2011.37|2014.18|2007.68|718
1617871800000|2021-04-08 08:50:00|2017.68|2011.18|2020.21|2013.71|2021.11|2014.61|2017.62|2011.12|687
1617872100000|2021-04-08 08:55:00|2019.87|2013.37|2017.46|2010.96|2019.92|2013.42|2016.14|2009.64|725
1617872400000|2021-04-08 09:00:00|2017.47|2010.97|2022.68|2016.18|2022.88|2016.38|2017.07|2010.57|629
1617872700000|2021-04-08 09:05:00|2022.7|2016.2|2020.6|2014.1|2025.04|2018.54|2020.6|2014.1|643
1617873000000|2021-04-08 09:10:00|2020.61|2014.11|2022.45|2015.95|2023.96|2017.46|2020.09|2013.59|596
1617873300000|2021-04-08 09:15:00|2022.38|2015.88|2013.98|2007.48|2024.26|2017.76|2013.89|2007.39|735
1617873600000|2021-04-08 09:20:00|2013.94|2007.44|2017.08|2010.58|2017.19|2010.69|2011.73|2005.23|822
1617873900000|2021-04-08 09:25:00|2017.05|2010.55|2010.6|2004.1|2017.75|2011.25|2008.08|2001.58|725
1617874200000|2021-04-08 09:30:00|2010.36|2003.86|2011.78|2005.28|2014.73|2008.23|2008.06|2001.56|889
1617874500000|2021-04-08 09:35:00|2011.77|2005.27|2008.66|2002.16|2013.18|2006.68|2007.08|2000.58|757
1617874800000|2021-04-08 09:40:00|2008.68|2002.18|2009.08|2002.58|2012.04|2005.54|2006.15|1999.65|605
1617875100000|2021-04-08 09:45:00|2009.09|2002.59|2010.19|2003.69|2011.23|2004.73|2007.19|2000.69|603
1617875400000|2021-04-08 09:50:00|2010.04|2003.54|2003.63|1997.13|2010.04|2003.54|1999.73|1993.23|802
1617875700000|2021-04-08 09:55:00|2003.6|1997.1|2003.33|1996.83|2007.5|2001|2002.62|1996.12|666
1617876000000|2021-04-08 10:00:00|2003.27|1996.77|2001.81|1995.31|2006.84|2000.34|1998.4|1991.9|924
1617876300000|2021-04-08 10:05:00|2001.8|1995.3|1999.02|1992.52|2004.51|1998.01|1998.86|1992.36|731
1617876600000|2021-04-08 10:10:00|1998.99|1992.49|1993.76|1987.26|1999.07|1992.57|1992.05|1985.55|738
1617876900000|2021-04-08 10:15:00|1993.77|1987.27|1992.92|1986.42|1996.14|1989.64|1987.9|1981.4|961
1617877200000|2021-04-08 10:20:00|1992.9|1986.4|1996.96|1990.46|1997.17|1990.67|1992.63|1986.13|691
1617877500000|2021-04-08 10:25:00|1996.9|1990.4|1994.32|1987.82|1997.5|1991|1994.07|1987.57|653
1617877800000|2021-04-08 10:30:00|1994.31|1987.81|1997.71|1991.21|1997.73|1991.23|1991.49|1984.99|611
1617878100000|2021-04-08 10:35:00|1997.74|1991.24|2001.08|1994.58|2001.67|1995.17|1997.74|1991.24|791
1617878400000|2021-04-08 10:40:00|2001.09|1994.59|2000.39|1993.89|2001.54|1995.04|1999.28|1992.78|668
1617878700000|2021-04-08 10:45:00|2000.43|1993.93|2004.05|1997.55|2004.31|1997.81|2000.37|1993.87|571
1617879000000|2021-04-08 10:50:00|2003.95|1997.45|2000.16|1993.66|2003.95|1997.45|1998.72|1992.22|637
1617879300000|2021-04-08 10:55:00|2000.17|1993.67|2001.33|1994.83|2002.22|1995.72|2000.1|1993.6|615
1617879600000|2021-04-08 11:00:00|2001.34|1994.84|1997.58|1991.08|2001.4|1994.9|1995.5|1989|699
1617879900000|2021-04-08 11:05:00|1997.55|1991.05|1998.38|1991.88|2002.55|1996.05|1997.51|1991.01|576
1617880200000|2021-04-08 11:10:00|1998.39|1991.89|2000.72|1994.22|2001.95|1995.45|1998.11|1991.61|699
1617880500000|2021-04-08 11:15:00|2000.7|1994.2|2005.14|1998.64|2005.69|1999.19|1999.25|1992.75|605
1617880800000|2021-04-08 11:20:00|2005.12|1998.62|1999.38|1992.88|2005.12|1998.62|1999.37|1992.87|519
1617881100000|2021-04-08 11:25:00|1999.47|1992.97|1999.76|1993.26|2002.25|1995.75|1999.47|1992.97|744
1617881400000|2021-04-08 11:30:00|1999.78|1993.28|1997.52|1991.02|2002.53|1996.03|1997.26|1990.76|723
1617881700000|2021-04-08 11:35:00|1997.5|1991|2000.53|1994.03|2000.54|1994.04|1994.25|1987.75|812
1617882000000|2021-04-08 11:40:00|2000.5|1994|2004.17|1997.67|2005.86|1999.36|1998.96|1992.46|857
1617882300000|2021-04-08 11:45:00|2004.27|1997.77|2002.01|1995.51|2006.93|2000.43|2002.01|1995.51|756
1617882600000|2021-04-08 11:50:00|2001.86|1995.36|1998.58|1992.08|2003.9|1997.4|1996.38|1989.88|759
1617882900000|2021-04-08 11:55:00|1998.61|1992.11|2000.61|1994.11|2002.67|1996.17|1998.31|1991.81|931
1617883200000|2021-04-08 12:00:00|2000.64|1994.14|2003.02|1996.52|2004.62|1998.12|1996.47|1989.97|796
1617883500000|2021-04-08 12:05:00|2002.92|1996.42|2004.31|1997.81|2005|1998.5|2002.92|1996.42|506
1617883800000|2021-04-08 12:10:00|2004.32|1997.82|2004.1|1997.6|2006.66|2000.16|2001.67|1995.17|447
1617884100000|2021-04-08 12:15:00|2004.11|1997.61|2007.54|2001.04|2008.82|2002.32|2003.72|1997.22|660
1617884400000|2021-04-08 12:20:00|2007.53|2001.03|2008.33|2001.83|2009.48|2002.98|2006.12|1999.62|723
1617884700000|2021-04-08 12:25:00|2008.34|2001.84|2021.03|2014.53|2021.43|2014.93|2008.25|2001.75|635
1617885000000|2021-04-08 12:30:00|2021.07|2014.57|2019.29|2012.79|2026.97|2020.47|2019.03|2012.53|862
1617885300000|2021-04-08 12:35:00|2019.13|2012.63|2027.04|2020.54|2027.23|2020.73|2018.97|2012.47|886
1617885600000|2021-04-08 12:40:00|2027.18|2020.68|2027.35|2020.85|2030.03|2023.53|2025.78|2019.28|911
1617885900000|2021-04-08 12:45:00|2027.36|2020.86|2033.25|2026.75|2034.05|2027.55|2027.17|2020.67|872
1617886200000|2021-04-08 12:50:00|2033.27|2026.77|2036.39|2029.89|2038.24|2031.74|2031.88|2025.38|904
1617886500000|2021-04-08 12:55:00|2036.42|2029.92|2032.44|2025.94|2036.5|2030|2030.33|2023.83|902
1617886800000|2021-04-08 13:00:00|2032.45|2025.95|2031.87|2025.37|2033.4|2026.9|2028|2021.5|722
1617887100000|2021-04-08 13:05:00|2032.07|2025.57|2031.34|2024.84|2032.07|2025.57|2029.73|2023.23|692
1617887400000|2021-04-08 13:10:00|2031.35|2024.85|2031.77|2025.27|2032.01|2025.51|2028.17|2021.67|835
1617887700000|2021-04-08 13:15:00|2031.98|2025.48|2029.62|2023.12|2035.11|2028.61|2029.45|2022.95|828
1617888000000|2021-04-08 13:20:00|2029.55|2023.05|2029.67|2023.17|2031.45|2024.95|2029.09|2022.59|707
1617888300000|2021-04-08 13:25:00|2029.65|2023.15|2032.18|2025.68|2032.86|2026.36|2028.48|2021.98|705
1617888600000|2021-04-08 13:30:00|2032.15|2025.65|2038.5|2032|2038.52|2032.02|2032.11|2025.61|601
1617888900000|2021-04-08 13:35:00|2038.57|2032.07|2036.03|2029.53|2041.51|2035.01|2035.14|2028.64|642
1617889200000|2021-04-08 13:40:00|2036.04|2029.54|2031.28|2024.78|2037.72|2031.22|2029.76|2023.26|675
1617889500000|2021-04-08 13:45:00|2031.25|2024.75|2030.73|2024.23|2032.89|2026.39|2027.47|2020.97|665
1617889800000|2021-04-08 13:50:00|2030.7|2024.2|2030.02|2023.52|2030.72|2024.22|2027.39|2020.89|674
1617890100000|2021-04-08 13:55:00|2029.98|2023.48|2032.69|2026.19|2035.22|2028.72|2028.74|2022.24|677
1617890400000|2021-04-08 14:00:00|2032.67|2026.17|2035.39|2028.89|2035.67|2029.17|2032.42|2025.92|647
1617890700000|2021-04-08 14:05:00|2035.52|2029.02|2039.87|2033.37|2040.05|2033.55|2035.35|2028.85|666
1617891000000|2021-04-08 14:10:00|2039.86|2033.36|2039.76|2033.26|2041.37|2034.87|2037.8|2031.3|726
1617891300000|2021-04-08 14:15:00|2039.77|2033.27|2046.61|2040.11|2048.69|2042.19|2039.73|2033.23|810
1617891600000|2021-04-08 14:20:00|2046.6|2040.1|2048.58|2042.08|2051.21|2044.71|2046.6|2040.1|902
1617891900000|2021-04-08 14:25:00|2048.64|2042.14|2050.7|2044.2|2054.62|2048.12|2046.01|2039.51|801
1617892200000|2021-04-08 14:30:00|2050.71|2044.21|2050.01|2043.51|2053.63|2047.13|2047.69|2041.19|765
1617892500000|2021-04-08 14:35:00|2050.04|2043.54|2050.32|2043.82|2052.39|2045.89|2046.95|2040.45|737
1617892800000|2021-04-08 14:40:00|2050.39|2043.89|2047.32|2040.82|2050.65|2044.15|2046.84|2040.34|697
1617893100000|2021-04-08 14:45:00|2047.34|2040.84|2047.12|2040.62|2049.72|2043.22|2046.64|2040.14|701
1617893400000|2021-04-08 14:50:00|2047.06|2040.56|2044.19|2037.69|2047.83|2041.33|2043.73|2037.23|739
1617893700000|2021-04-08 14:55:00|2044.18|2037.68|2046.48|2039.98|2047.49|2040.99|2043.82|2037.32|751
1617894000000|2021-04-08 15:00:00|2046.47|2039.97|2048.96|2042.46|2050.03|2043.53|2046.33|2039.83|810
1617894300000|2021-04-08 15:05:00|2048.98|2042.48|2051.02|2044.52|2051.27|2044.77|2048.03|2041.53|679
1617894600000|2021-04-08 15:10:00|2051.04|2044.54|2050.94|2044.44|2051.54|2045.04|2047.61|2041.11|717
1617894900000|2021-04-08 15:15:00|2050.98|2044.48|2049.3|2042.8|2051.62|2045.12|2048.29|2041.79|607
1617895200000|2021-04-08 15:20:00|2049.29|2042.79|2051.53|2045.03|2051.95|2045.45|2048.56|2042.06|741
1617895500000|2021-04-08 15:25:00|2051.51|2045.01|2048.42|2041.92|2052.45|2045.95|2048.19|2041.69|811
1617895800000|2021-04-08 15:30:00|2048.41|2041.91|2049.16|2042.66|2049.4|2042.9|2045.76|2039.26|780
1617896100000|2021-04-08 15:35:00|2049.2|2042.7|2047.59|2041.09|2050.76|2044.26|2047.23|2040.73|727
1617896400000|2021-04-08 15:40:00|2047.62|2041.12|2048.47|2041.97|2049.45|2042.95|2047.48|2040.98|562
1617896700000|2021-04-08 15:45:00|2048.46|2041.96|2051.16|2044.66|2051.5|2045|2048.2|2041.7|607
1617897000000|2021-04-08 15:50:00|2051.08|2044.58|2058.01|2051.51|2061.64|2055.14|2051.06|2044.56|696
1617897300000|2021-04-08 15:55:00|2058.03|2051.53|2062.34|2055.84|2062.44|2055.94|2057.19|2050.69|878
1617897600000|2021-04-08 16:00:00|2062.48|2055.98|2077.27|2070.77|2077.36|2070.86|2062.47|2055.97|894
1617897900000|2021-04-08 16:05:00|2077.28|2070.78|2068.09|2061.59|2077.43|2070.93|2067.65|2061.15|867
1617898200000|2021-04-08 16:10:00|2068|2061.5|2075.38|2068.88|2077.12|2070.62|2067.68|2061.18|930
1617898500000|2021-04-08 16:15:00|2075.4|2068.9|2073.4|2066.9|2077.88|2071.38|2069.93|2063.43|865
1617898800000|2021-04-08 16:20:00|2073.5|2067|2073.35|2066.85|2077.33|2070.83|2072.24|2065.74|848
1617899100000|2021-04-08 16:25:00|2073.32|2066.82|2073.99|2067.49|2076.75|2070.25|2072.69|2066.19|634
1617899400000|2021-04-08 16:30:00|2074.08|2067.58|2074.97|2068.47|2077.13|2070.63|2072.2|2065.7|737
1617899700000|2021-04-08 16:35:00|2074.95|2068.45|2078.58|2072.08|2080.79|2074.29|2074.68|2068.18|696
1617900000000|2021-04-08 16:40:00|2078.82|2072.32|2075.74|2069.24|2079.18|2072.68|2073.46|2066.96|822
1617900300000|2021-04-08 16:45:00|2075.76|2069.26|2070.08|2063.58|2076.38|2069.88|2070.08|2063.58|746
1617900600000|2021-04-08 16:50:00|2070.12|2063.62|2070.15|2063.65|2072.41|2065.91|2066.4|2059.9|788
1617900900000|2021-04-08 16:55:00|2070.23|2063.73|2071.43|2064.93|2072.65|2066.15|2068.44|2061.94|695
1617901200000|2021-04-08 17:00:00|2071.44|2064.94|2069.23|2062.73|2071.94|2065.44|2066.76|2060.26|853
1617901500000|2021-04-08 17:05:00|2069.24|2062.74|2070.21|2063.71|2071.17|2064.67|2068.41|2061.91|726
1617901800000|2021-04-08 17:10:00|2070.19|2063.69|2068.55|2062.05|2072.78|2066.28|2067.78|2061.28|667
1617902100000|2021-04-08 17:15:00|2068.45|2061.95|2071|2064.5|2071.55|2065.05|2068.45|2061.95|630
1617902400000|2021-04-08 17:20:00|2071.02|2064.52|2069.82|2063.32|2071.2|2064.7|2067.93|2061.43|681
1617902700000|2021-04-08 17:25:00|2069.81|2063.31|2067.89|2061.39|2069.84|2063.34|2066.03|2059.53|769
1617903000000|2021-04-08 17:30:00|2067.93|2061.43|2064.96|2058.46|2068.41|2061.91|2062.41|2055.91|829
1617903300000|2021-04-08 17:35:00|2064.88|2058.38|2065.44|2058.94|2067.26|2060.76|2064.88|2058.38|575
1617903600000|2021-04-08 17:40:00|2065.46|2058.96|2065.22|2058.72|2067.43|2060.93|2065.14|2058.64|630
1617903900000|2021-04-08 17:45:00|2065.24|2058.74|2067.29|2060.79|2068.67|2062.17|2065.21|2058.71|611
1617904200000|2021-04-08 17:50:00|2067.22|2060.72|2064.91|2058.41|2067.67|2061.17|2064.61|2058.11|736
1617904500000|2021-04-08 17:55:00|2064.94|2058.44|2067.63|2061.13|2067.71|2061.21|2064.59|2058.09|646
1617904800000|2021-04-08 18:00:00|2067.57|2061.07|2067.57|2061.07|2068.67|2062.17|2065.03|2058.53|649
1617905100000|2021-04-08 18:05:00|2067.53|2061.03|2063.59|2057.09|2067.57|2061.07|2063.47|2056.97|651
1617905400000|2021-04-08 18:10:00|2063.62|2057.12|2066.04|2059.54|2066.04|2059.54|2063.31|2056.81|460
1617905700000|2021-04-08 18:15:00|2066.03|2059.53|2066.24|2059.74|2069.61|2063.11|2065.36|2058.86|759
1617906000000|2021-04-08 18:20:00|2066.25|2059.75|2068.85|2062.35|2069.61|2063.11|2066.21|2059.71|688
1617906300000|2021-04-08 18:25:00|2068.92|2062.42|2068.61|2062.11|2069.29|2062.79|2067.39|2060.89|612
1617906600000|2021-04-08 18:30:00|2068.62|2062.12|2074.9|2068.4|2074.95|2068.45|2068.57|2062.07|759
1617906900000|2021-04-08 18:35:00|2074.91|2068.41|2073.03|2066.53|2075.52|2069.02|2072.64|2066.14|863
1617907200000|2021-04-08 18:40:00|2073.02|2066.52|2074.77|2068.27|2075.85|2069.35|2071.54|2065.04|801
1617907500000|2021-04-08 18:45:00|2074.75|2068.25|2072.7|2066.2|2075.6|2069.1|2072.45|2065.95|659
1617907800000|2021-04-08 18:50:00|2072.69|2066.19|2073.43|2066.93|2074.99|2068.49|2072.62|2066.12|803
1617908100000|2021-04-08 18:55:00|2073.45|2066.95|2070.31|2063.81|2073.75|2067.25|2070.26|2063.76|580
1617908400000|2021-04-08 19:00:00|2070.32|2063.82|2072.01|2065.51|2074.48|2067.98|2070.32|2063.82|698
1617908700000|2021-04-08 19:05:00|2072.04|2065.54|2073.75|2067.25|2075.72|2069.22|2072.01|2065.51|636
1617909000000|2021-04-08 19:10:00|2073.68|2067.18|2070.23|2063.73|2075.01|2068.51|2069.67|2063.17|699
1617909300000|2021-04-08 19:15:00|2070.25|2063.75|2067.49|2060.99|2072.85|2066.35|2067.35|2060.85|679
1617909600000|2021-04-08 19:20:00|2067.5|2061|2069.86|2063.36|2071.13|2064.63|2067.2|2060.7|726
1617909900000|2021-04-08 19:25:00|2069.87|2063.37|2069.42|2062.92|2071.07|2064.57|2069.37|2062.87|415
1617910200000|2021-04-08 19:30:00|2069.44|2062.94|2069.82|2063.32|2071.58|2065.08|2069.44|2062.94|838
1617910500000|2021-04-08 19:35:00|2069.75|2063.25|2068.52|2062.02|2070.45|2063.95|2067.29|2060.79|616
1617910800000|2021-04-08 19:40:00|2068.53|2062.03|2067.21|2060.71|2070.66|2064.16|2067.2|2060.7|489
1617911100000|2021-04-08 19:45:00|2067.22|2060.72|2063.45|2056.95|2067.48|2060.98|2063.41|2056.91|438
1617911400000|2021-04-08 19:50:00|2063.48|2056.98|2056.69|2050.19|2064.75|2058.25|2056.58|2050.08|546
1617911700000|2021-04-08 19:55:00|2056.57|2050.07|2060.37|2053.87|2060.9|2054.4|2055.71|2049.21|857
1617912000000|2021-04-08 20:00:00|2060.29|2053.79|2066|2059.5|2069.41|2062.91|2058.44|2051.94|925
1617912300000|2021-04-08 20:05:00|2065.98|2059.48|2067.31|2060.81|2068.26|2061.76|2065.5|2059|625
1617912600000|2021-04-08 20:10:00|2067.27|2060.77|2066.33|2059.83|2068.06|2061.56|2065.63|2059.13|595
1617912900000|2021-04-08 20:15:00|2066.32|2059.82|2063.61|2057.11|2066.38|2059.88|2062.74|2056.24|714
1617913200000|2021-04-08 20:20:00|2063.62|2057.12|2067.93|2061.43|2067.98|2061.48|2063.62|2057.12|697
1617913500000|2021-04-08 20:25:00|2067.95|2061.45|2065.63|2059.13|2068.34|2061.84|2064.45|2057.95|702
1617913800000|2021-04-08 20:30:00|2065.65|2059.15|2060.42|2053.92|2066.78|2060.28|2060.4|2053.9|655
1617914100000|2021-04-08 20:35:00|2060.39|2053.89|2054.32|2047.82|2061.89|2055.39|2054.05|2047.55|744
1617914400000|2021-04-08 20:40:00|2054.3|2047.8|2057.43|2050.93|2058.87|2052.37|2054.3|2047.8|765
1617914700000|2021-04-08 20:45:00|2057.49|2050.99|2059.5|2053|2060.34|2053.84|2057.49|2050.99|837
1617915000000|2021-04-08 20:50:00|2059.44|2052.94|2057.8|2051.3|2060.59|2054.09|2055.94|2049.44|828
1617915300000|2021-04-08 20:55:00|2057.82|2051.32|2057.52|2051.02|2059.35|2052.85|2056.56|2050.06|677
1617915600000|2021-04-08 21:00:00|2057.61|2051.11|2053.99|2047.49|2057.95|2051.45|2053.81|2047.31|522
1617915900000|2021-04-08 21:05:00|2054.01|2047.51|2048.95|2042.45|2054.29|2047.79|2047.18|2040.68|815
1617916200000|2021-04-08 21:10:00|2048.96|2042.46|2050.17|2043.67|2050.26|2043.76|2048.64|2042.14|515
1617916500000|2021-04-08 21:15:00|2050.15|2043.65|2053.85|2047.35|2054.06|2047.56|2049|2042.5|486
1617916800000|2021-04-08 21:20:00|2053.76|2047.26|2052.82|2046.32|2053.76|2047.26|2050.68|2044.18|585
1617917100000|2021-04-08 21:25:00|2052.8|2046.3|2050.11|2043.61|2052.84|2046.34|2049.95|2043.45|555
1617917400000|2021-04-08 21:30:00|2050.13|2043.63|2055.99|2049.49|2056.63|2050.13|2048.5|2042|649
1617917700000|2021-04-08 21:35:00|2055.93|2049.43|2052.65|2046.15|2055.93|2049.43|2052.55|2046.05|482
1617918000000|2021-04-08 21:40:00|2052.59|2046.09|2051.29|2044.79|2052.67|2046.17|2050.46|2043.96|638
1617918300000|2021-04-08 21:45:00|2051.27|2044.77|2050.99|2044.49|2053.78|2047.28|2050.72|2044.22|479
1617918600000|2021-04-08 21:50:00|2051.03|2044.53|2052.33|2045.83|2054.3|2047.8|2050.93|2044.43|334
1617918900000|2021-04-08 21:55:00|2052.39|2045.89|2053.93|2047.43|2054.04|2047.54|2052.2|2045.7|222
1617919200000|2021-04-08 22:00:00|2053.95|2047.45|2055.53|2049.03|2055.53|2049.03|2048.98|2042.48|534
1617919500000|2021-04-08 22:05:00|2055.54|2049.04|2063.75|2057.25|2063.9|2057.4|2055.54|2049.04|672
1617919800000|2021-04-08 22:10:00|2063.73|2057.23|2069.4|2062.9|2069.83|2063.33|2062.42|2055.92|762
1617920100000|2021-04-08 22:15:00|2069.43|2062.93|2071.64|2065.14|2072.04|2065.54|2068.07|2061.57|726
1617920400000|2021-04-08 22:20:00|2071.67|2065.17|2074.45|2067.95|2074.79|2068.29|2070.86|2064.36|441
1617920700000|2021-04-08 22:25:00|2074.44|2067.94|2071.08|2064.58|2076.17|2069.67|2071.08|2064.58|488
1617921000000|2021-04-08 22:30:00|2071.12|2064.62|2070.64|2064.14|2076.07|2069.57|2070.62|2064.12|696
1617921300000|2021-04-08 22:35:00|2070.56|2064.06|2070.29|2063.79|2070.76|2064.26|2068.91|2062.41|613
1617921600000|2021-04-08 22:40:00|2070.35|2063.85|2072.43|2065.93|2073.19|2066.69|2069.58|2063.08|519
1617921900000|2021-04-08 22:45:00|2072.48|2065.98|2071.86|2065.36|2073.29|2066.79|2069.97|2063.47|601
1617922200000|2021-04-08 22:50:00|2071.79|2065.29|2072.12|2065.62|2074.99|2068.49|2071.72|2065.22|559
1617922500000|2021-04-08 22:55:00|2072.14|2065.64|2074.55|2068.05|2074.57|2068.07|2072.1|2065.6|649
1617922800000|2021-04-08 23:00:00|2074.6|2068.1|2080.41|2073.91|2081.51|2075.01|2074.54|2068.04|782
1617923100000|2021-04-08 23:05:00|2080.39|2073.89|2084.19|2077.69|2084.75|2078.25|2080.12|2073.62|769
1617923400000|2021-04-08 23:10:00|2084.28|2077.78|2081.19|2074.69|2085.08|2078.58|2080.77|2074.27|678
1617923700000|2021-04-08 23:15:00|2081.17|2074.67|2080.51|2074.01|2083.01|2076.51|2080.51|2074.01|613
1617924000000|2021-04-08 23:20:00|2080.52|2074.02|2079.57|2073.07|2080.52|2074.02|2078.11|2071.61|686
1617924300000|2021-04-08 23:25:00|2079.55|2073.05|2079.43|2072.93|2079.64|2073.14|2078.12|2071.62|575
1617924600000|2021-04-08 23:30:00|2079.59|2073.09|2076.09|2069.59|2079.71|2073.21|2075.78|2069.28|648
1617924900000|2021-04-08 23:35:00|2076.1|2069.6|2083.2|2076.7|2083.22|2076.72|2074.5|2068|653
1617925200000|2021-04-08 23:40:00|2083.3|2076.8|2086.67|2080.17|2087.8|2081.3|2082.88|2076.38|519
1617925500000|2021-04-08 23:45:00|2086.69|2080.19|2082.49|2075.99|2086.7|2080.2|2081.88|2075.38|690
1617925800000|2021-04-08 23:50:00|2082.48|2075.98|2083.79|2077.29|2083.8|2077.3|2081.55|2075.05|451
1617926100000|2021-04-08 23:55:00|2083.77|2077.27|2084.42|2077.92|2084.67|2078.17|2081.69|2075.19|681
1617926400000|2021-04-09 00:00:00|2084.51|2078.01|2086.07|2079.57|2089.3|2082.8|2082.09|2075.59|808
1617926700000|2021-04-09 00:05:00|2086.02|2079.52|2088.91|2082.41|2089.59|2083.09|2084.33|2077.83|754
1617927000000|2021-04-09 00:10:00|2088.8|2082.3|2090.87|2084.37|2091.21|2084.71|2088.76|2082.26|653
1617927300000|2021-04-09 00:15:00|2090.96|2084.46|2088.41|2081.91|2091.03|2084.53|2086.22|2079.72|727
1617927600000|2021-04-09 00:20:00|2088.42|2081.92|2087.88|2081.38|2089.07|2082.57|2086.71|2080.21|646
1617927900000|2021-04-09 00:25:00|2087.86|2081.36|2093.01|2086.51|2094.85|2088.35|2087.76|2081.26|714
1617928200000|2021-04-09 00:30:00|2092.97|2086.47|2095.69|2089.19|2096.93|2090.43|2092.2|2085.7|676
1617928500000|2021-04-09 00:35:00|2095.72|2089.22|2097.08|2090.58|2097.3|2090.8|2093.18|2086.68|772
1617928800000|2021-04-09 00:40:00|2097.06|2090.56|2097.68|2091.18|2098.04|2091.54|2095.63|2089.13|828
1617929100000|2021-04-09 00:45:00|2097.74|2091.24|2096.25|2089.75|2099.04|2092.54|2095.88|2089.38|628
1617929400000|2021-04-09 00:50:00|2096.26|2089.76|2098.3|2091.8|2098.64|2092.14|2095.14|2088.64|754
1617929700000|2021-04-09 00:55:00|2098.17|2091.67|2096.03|2089.53|2098.39|2091.89|2095.61|2089.11|880
1617930000000|2021-04-09 01:00:00|2096|2089.5|2099.47|2092.97|2100.73|2094.23|2096|2089.5|724
1617930300000|2021-04-09 01:05:00|2099.46|2092.96|2096.93|2090.43|2100.33|2093.83|2094.22|2087.72|825
1617930600000|2021-04-09 01:10:00|2096.99|2090.49|2093.23|2086.73|2097.08|2090.58|2089.88|2083.38|841
1617930900000|2021-04-09 01:15:00|2093.3|2086.8|2092.04|2085.54|2093.83|2087.33|2090.78|2084.28|708
1617931200000|2021-04-09 01:20:00|2092.1|2085.6|2086.57|2080.07|2092.36|2085.86|2086.57|2080.07|818
1617931500000|2021-04-09 01:25:00|2086.62|2080.12|2087.06|2080.56|2088.22|2081.72|2085.61|2079.11|833
1617931800000|2021-04-09 01:30:00|2087.08|2080.58|2087.76|2081.26|2089.74|2083.24|2085.9|2079.4|887
1617932100000|2021-04-09 01:35:00|2087.78|2081.28|2084.84|2078.34|2087.84|2081.34|2084|2077.5|702
1617932400000|2021-04-09 01:40:00|2084.83|2078.33|2086.19|2079.69|2087.59|2081.09|2084.46|2077.96|784
1617932700000|2021-04-09 01:45:00|2086.2|2079.7|2083.44|2076.94|2087.06|2080.56|2081.83|2075.33|746
1617933000000|2021-04-09 01:50:00|2083.43|2076.93|2085.22|2078.72|2086.72|2080.22|2082.89|2076.39|791
1617933300000|2021-04-09 01:55:00|2085.21|2078.71|2083.14|2076.64|2085.21|2078.71|2082.12|2075.62|743
1617933600000|2021-04-09 02:00:00|2083.07|2076.57|2084.21|2077.71|2084.49|2077.99|2082.25|2075.75|689
1617933900000|2021-04-09 02:05:00|2083.98|2077.48|2084.17|2077.67|2085.49|2078.99|2083.35|2076.85|672
1617934200000|2021-04-09 02:10:00|2084.11|2077.61|2081.92|2075.42|2085.12|2078.62|2080.58|2074.08|827
1617934500000|2021-04-09 02:15:00|2081.94|2075.44|2084.71|2078.21|2085.26|2078.76|2081.92|2075.42|850
1617934800000|2021-04-09 02:20:00|2084.65|2078.15|2085|2078.5|2086.19|2079.69|2084.59|2078.09|734
1617935100000|2021-04-09 02:25:00|2085.06|2078.56|2085.53|2079.03|2086.6|2080.1|2084.82|2078.32|753
1617935400000|2021-04-09 02:30:00|2085.56|2079.06|2086.06|2079.56|2086.39|2079.89|2083.77|2077.27|675
1617935700000|2021-04-09 02:35:00|2085.92|2079.42|2088.34|2081.84|2089.74|2083.24|2085.92|2079.42|683
1617936000000|2021-04-09 02:40:00|2088.36|2081.86|2089.17|2082.67|2089.31|2082.81|2087.09|2080.59|541
1617936300000|2021-04-09 02:45:00|2089.22|2082.72|2086.14|2079.64|2089.23|2082.73|2085.98|2079.48|551
1617936600000|2021-04-09 02:50:00|2086.15|2079.65|2085.72|2079.22|2086.77|2080.27|2083.56|2077.06|510
1617936900000|2021-04-09 02:55:00|2085.68|2079.18|2078.38|2071.88|2085.76|2079.26|2077.17|2070.67|573
1617937200000|2021-04-09 03:00:00|2078.37|2071.87|2077.08|2070.58|2078.46|2071.96|2074.26|2067.76|771
1617937500000|2021-04-09 03:05:00|2077.13|2070.63|2076.64|2070.14|2078.36|2071.86|2075.11|2068.61|735
1617937800000|2021-04-09 03:10:00|2076.67|2070.17|2080.47|2073.97|2080.54|2074.04|2076.36|2069.86|711
1617938100000|2021-04-09 03:15:00|2080.48|2073.98|2079.9|2073.4|2081.09|2074.59|2077.28|2070.78|697
1617938400000|2021-04-09 03:20:00|2079.91|2073.41|2080.61|2074.11|2082.22|2075.72|2078.61|2072.11|748
1617938700000|2021-04-09 03:25:00|2080.57|2074.07|2080.66|2074.16|2081.49|2074.99|2079.49|2072.99|604
1617939000000|2021-04-09 03:30:00|2080.67|2074.17|2078.15|2071.65|2080.77|2074.27|2077.77|2071.27|544
1617939300000|2021-04-09 03:35:00|2078.13|2071.63|2077.78|2071.28|2078.19|2071.69|2074.2|2067.7|608
1617939600000|2021-04-09 03:40:00|2077.93|2071.43|2083.26|2076.76|2083.28|2076.78|2077.88|2071.38|714
1617939900000|2021-04-09 03:45:00|2083.27|2076.77|2077.58|2071.08|2083.27|2076.77|2077.58|2071.08|672
1617940200000|2021-04-09 03:50:00|2077.59|2071.09|2075.17|2068.67|2081.48|2074.98|2074.92|2068.42|815
1617940500000|2021-04-09 03:55:00|2075.16|2068.66|2076.59|2070.09|2077.24|2070.74|2072.68|2066.18|692
1617940800000|2021-04-09 04:00:00|2076.55|2070.05|2078.48|2071.98|2079.46|2072.96|2076.32|2069.82|695
1617941100000|2021-04-09 04:05:00|2078.37|2071.87|2079.99|2073.49|2080.09|2073.59|2077.09|2070.59|510
1617941400000|2021-04-09 04:10:00|2080.02|2073.52|2080.92|2074.42|2081.04|2074.54|2077.6|2071.1|727
1617941700000|2021-04-09 04:15:00|2080.93|2074.43|2080.99|2074.49|2082.28|2075.78|2078.1|2071.6|742
1617942000000|2021-04-09 04:20:00|2080.98|2074.48|2080.28|2073.78|2082.97|2076.47|2080.15|2073.65|867
1617942300000|2021-04-09 04:25:00|2080.3|2073.8|2079.41|2072.91|2080.56|2074.06|2078.09|2071.59|709
1617942600000|2021-04-09 04:30:00|2079.55|2073.05|2079.3|2072.8|2080.9|2074.4|2077.56|2071.06|769
1617942900000|2021-04-09 04:35:00|2079.29|2072.79|2079.39|2072.89|2080.2|2073.7|2078.9|2072.4|781
1617943200000|2021-04-09 04:40:00|2079.4|2072.9|2076.66|2070.16|2080.11|2073.61|2076.55|2070.05|757
1617943500000|2021-04-09 04:45:00|2076.65|2070.15|2076.64|2070.14|2078.04|2071.54|2076.38|2069.88|559
1617943800000|2021-04-09 04:50:00|2076.68|2070.18|2078|2071.5|2078.89|2072.39|2075.47|2068.97|692
1617944100000|2021-04-09 04:55:00|2077.87|2071.37|2078.77|2072.27|2079.25|2072.75|2077.46|2070.96|604
1617944400000|2021-04-09 05:00:00|2078.75|2072.25|2080.32|2073.82|2082.17|2075.67|2078.69|2072.19|795
1617944700000|2021-04-09 05:05:00|2080.31|2073.81|2079.28|2072.78|2080.49|2073.99|2078.7|2072.2|634
1617945000000|2021-04-09 05:10:00|2079.16|2072.66|2079.13|2072.63|2079.88|2073.38|2078.81|2072.31|672
1617945300000|2021-04-09 05:15:00|2079.14|2072.64|2081.23|2074.73|2081.53|2075.03|2079.14|2072.64|715
1617945600000|2021-04-09 05:20:00|2081.26|2074.76|2079.82|2073.32|2081.5|2075|2079.76|2073.26|746
1617945900000|2021-04-09 05:25:00|2079.84|2073.34|2081.62|2075.12|2081.88|2075.38|2079.76|2073.26|802
1617946200000|2021-04-09 05:30:00|2081.61|2075.11|2083.45|2076.95|2083.49|2076.99|2079.84|2073.34|803
1617946500000|2021-04-09 05:35:00|2083.39|2076.89|2079.84|2073.34|2084.04|2077.54|2079.8|2073.3|706
1617946800000|2021-04-09 05:40:00|2079.85|2073.35|2081.81|2075.31|2082|2075.5|2077.98|2071.48|650
1617947100000|2021-04-09 05:45:00|2081.8|2075.3|2078.49|2071.99|2081.82|2075.32|2077.59|2071.09|789
1617947400000|2021-04-09 05:50:00|2078.43|2071.93|2078.06|2071.56|2079.95|2073.45|2077.65|2071.15|609
1617947700000|2021-04-09 05:55:00|2078.04|2071.54|2075.08|2068.58|2078.89|2072.39|2074.89|2068.39|683
1617948000000|2021-04-09 06:00:00|2075.06|2068.56|2076.14|2069.64|2077.8|2071.3|2073.48|2066.98|739
1617948300000|2021-04-09 06:05:00|2076.16|2069.66|2077.42|2070.92|2077.73|2071.23|2074.51|2068.01|600
1617948600000|2021-04-09 06:10:00|2077.43|2070.93|2077.76|2071.26|2077.8|2071.3|2076.91|2070.41|464
1617948900000|2021-04-09 06:15:00|2077.77|2071.27|2077.98|2071.48|2078.88|2072.38|2077.5|2071|550
1617949200000|2021-04-09 06:20:00|2077.99|2071.49|2078.36|2071.86|2079|2072.5|2077.56|2071.06|688
1617949500000|2021-04-09 06:25:00|2078.33|2071.83|2079.44|2072.94|2079.78|2073.28|2077.87|2071.37|595
1617949800000|2021-04-09 06:30:00|2079.41|2072.91|2080.05|2073.55|2081.12|2074.62|2075.95|2069.45|686
1617950100000|2021-04-09 06:35:00|2080.02|2073.52|2082.51|2076.01|2082.62|2076.12|2080.02|2073.52|726
1617950400000|2021-04-09 06:40:00|2082.38|2075.88|2084.11|2077.61|2084.41|2077.91|2082.25|2075.75|445
1617950700000|2021-04-09 06:45:00|2084.22|2077.72|2081.92|2075.42|2084.97|2078.47|2080.63|2074.13|531
1617951000000|2021-04-09 06:50:00|2081.94|2075.44|2079.25|2072.75|2082.99|2076.49|2078.16|2071.66|709
1617951300000|2021-04-09 06:55:00|2079.24|2072.74|2076.5|2070|2080.74|2074.24|2076.3|2069.8|792
1617951600000|2021-04-09 07:00:00|2076.7|2070.2|2066.45|2059.95|2077.05|2070.55|2064.95|2058.45|901
1617951900000|2021-04-09 07:05:00|2066.44|2059.94|2068.43|2061.93|2068.67|2062.17|2063.87|2057.37|979
1617952200000|2021-04-09 07:10:00|2068.44|2061.94|2069.26|2062.76|2072.53|2066.03|2068.27|2061.77|747
1617952500000|2021-04-09 07:15:00|2069.25|2062.75|2076.53|2070.03|2078.68|2072.18|2069.25|2062.75|817
1617952800000|2021-04-09 07:20:00|2076.55|2070.05|2076.51|2070.01|2077.62|2071.12|2075.85|2069.35|715
1617953100000|2021-04-09 07:25:00|2076.52|2070.02|2076.61|2070.11|2076.66|2070.16|2073.65|2067.15|908
1617953400000|2021-04-09 07:30:00|2076.65|2070.15|2077.45|2070.95|2078.7|2072.2|2075.84|2069.34|927
1617953700000|2021-04-09 07:35:00|2077.41|2070.91|2079.96|2073.46|2080.02|2073.52|2076.19|2069.69|796
1617954000000|2021-04-09 07:40:00|2079.97|2073.47|2079.93|2073.43|2080.97|2074.47|2078.93|2072.43|757
1617954300000|2021-04-09 07:45:00|2079.86|2073.36|2081.36|2074.86|2081.41|2074.91|2079.36|2072.86|664
1617954600000|2021-04-09 07:50:00|2081.55|2075.05|2080.31|2073.81|2081.61|2075.11|2079.08|2072.58|787
1617954900000|2021-04-09 07:55:00|2080.33|2073.83|2081.21|2074.71|2082.19|2075.69|2079.9|2073.4|824
1617955200000|2021-04-09 08:00:00|2081.18|2074.68|2075.74|2069.24|2081.48|2074.98|2075.71|2069.21|712
1617955500000|2021-04-09 08:05:00|2075.7|2069.2|2079.35|2072.85|2079.56|2073.06|2074.96|2068.46|633
1617955800000|2021-04-09 08:10:00|2079.37|2072.87|2077.73|2071.23|2079.42|2072.92|2077.71|2071.21|594
1617956100000|2021-04-09 08:15:00|2077.8|2071.3|2074.75|2068.25|2078.27|2071.77|2074.26|2067.76|744
1617956400000|2021-04-09 08:20:00|2074.74|2068.24|2073.24|2066.74|2074.94|2068.44|2071.59|2065.09|802
1617956700000|2021-04-09 08:25:00|2073.21|2066.71|2074.95|2068.45|2076.72|2070.22|2073.21|2066.71|757
1617957000000|2021-04-09 08:30:00|2074.97|2068.47|2070.6|2064.1|2074.97|2068.47|2068.89|2062.39|837
1617957300000|2021-04-09 08:35:00|2070.59|2064.09|2066.59|2060.09|2070.66|2064.16|2065.38|2058.88|776
1617957600000|2021-04-09 08:40:00|2066.63|2060.13|2074.81|2068.31|2075.54|2069.04|2066.58|2060.08|741
1617957900000|2021-04-09 08:45:00|2074.94|2068.44|2073.34|2066.84|2077.18|2070.68|2072.61|2066.11|703
1617958200000|2021-04-09 08:50:00|2073.36|2066.86|2074.79|2068.29|2074.84|2068.34|2070.52|2064.02|737
1617958500000|2021-04-09 08:55:00|2074.76|2068.26|2071.59|2065.09|2076.13|2069.63|2071.58|2065.08|776
1617958800000|2021-04-09 09:00:00|2071.64|2065.14|2075.88|2069.38|2076.19|2069.69|2071.6|2065.1|809
1617959100000|2021-04-09 09:05:00|2075.9|2069.4|2075.51|2069.01|2077.01|2070.51|2074.45|2067.95|680
1617959400000|2021-04-09 09:10:00|2075.59|2069.09|2072.43|2065.93|2075.73|2069.23|2071.69|2065.19|674
1617959700000|2021-04-09 09:15:00|2072.37|2065.87|2075.24|2068.74|2075.27|2068.77|2071.84|2065.34|484
1617960000000|2021-04-09 09:20:00|2075.23|2068.73|2072.31|2065.81|2075.42|2068.92|2070.83|2064.33|673
1617960300000|2021-04-09 09:25:00|2072.35|2065.85|2075.11|2068.61|2075.45|2068.95|2072.31|2065.81|394
1617960600000|2021-04-09 09:30:00|2075.09|2068.59|2076.44|2069.94|2076.45|2069.95|2072.12|2065.62|566
1617960900000|2021-04-09 09:35:00|2076.45|2069.95|2074.94|2068.44|2076.88|2070.38|2074.93|2068.43|630
1617961200000|2021-04-09 09:40:00|2074.95|2068.45|2076.56|2070.06|2077.44|2070.94|2073.56|2067.06|551
1617961500000|2021-04-09 09:45:00|2076.55|2070.05|2073.42|2066.92|2077.13|2070.63|2072.72|2066.22|733
1617961800000|2021-04-09 09:50:00|2073.49|2066.99|2077.95|2071.45|2078.06|2071.56|2073.15|2066.65|570
1617962100000|2021-04-09 09:55:00|2077.94|2071.44|2082.59|2076.09|2082.7|2076.2|2075.77|2069.27|722
1617962400000|2021-04-09 10:00:00|2082.62|2076.12|2089.97|2083.47|2091.14|2084.64|2077.85|2071.35|929
1617962700000|2021-04-09 10:05:00|2089.95|2083.45|2090.34|2083.84|2091.13|2084.63|2086.16|2079.66|936
1617963000000|2021-04-09 10:10:00|2090.24|2083.74|2094.51|2088.01|2095.25|2088.75|2090.23|2083.73|935
1617963300000|2021-04-09 10:15:00|2094.53|2088.03|2101.14|2094.64|2103.15|2096.65|2093.22|2086.72|921
1617963600000|2021-04-09 10:20:00|2101.32|2094.82|2102.79|2096.29|2103.35|2096.85|2099.52|2093.02|788
1617963900000|2021-04-09 10:25:00|2102.77|2096.27|2098.06|2091.56|2102.85|2096.35|2096.67|2090.17|779
1617964200000|2021-04-09 10:30:00|2098.1|2091.6|2096.99|2090.49|2099.34|2092.84|2096.29|2089.79|758
1617964500000|2021-04-09 10:35:00|2096.98|2090.48|2093.96|2087.46|2097|2090.5|2093.49|2086.99|711
1617964800000|2021-04-09 10:40:00|2094.05|2087.55|2092.63|2086.13|2095.36|2088.86|2090.55|2084.05|710
1617965100000|2021-04-09 10:45:00|2092.61|2086.11|2087.34|2080.84|2092.88|2086.38|2086.69|2080.19|780
1617965400000|2021-04-09 10:50:00|2087.28|2080.78|2089.53|2083.03|2090.47|2083.97|2087.23|2080.73|758
1617965700000|2021-04-09 10:55:00|2089.58|2083.08|2091.66|2085.16|2092.71|2086.21|2089.05|2082.55|885
1617966000000|2021-04-09 11:00:00|2091.62|2085.12|2085.37|2078.87|2092.68|2086.18|2083.98|2077.48|966
1617966300000|2021-04-09 11:05:00|2085.41|2078.91|2087.58|2081.08|2088.31|2081.81|2083.34|2076.84|873
1617966600000|2021-04-09 11:10:00|2087.62|2081.12|2083.79|2077.29|2087.62|2081.12|2083.47|2076.97|873
1617966900000|2021-04-09 11:15:00|2083.73|2077.23|2084.83|2078.33|2086.46|2079.96|2083.4|2076.9|716
1617967200000|2021-04-09 11:20:00|2084.84|2078.34|2088.41|2081.91|2088.98|2082.48|2084.79|2078.29|682
1617967500000|2021-04-09 11:25:00|2088.42|2081.92|2090.11|2083.61|2092.07|2085.57|2087.25|2080.75|837
1617967800000|2021-04-09 11:30:00|2090.07|2083.57|2094.74|2088.24|2097.07|2090.57|2089.58|2083.08|910
1617968100000|2021-04-09 11:35:00|2094.75|2088.25|2089.31|2082.81|2095.28|2088.78|2088.98|2082.48|763
1617968400000|2021-04-09 11:40:00|2089.52|2083.02|2091.79|2085.29|2092.36|2085.86|2089.52|2083.02|639
1617968700000|2021-04-09 11:45:00|2091.77|2085.27|2089.79|2083.29|2094.54|2088.04|2089.19|2082.69|876
1617969000000|2021-04-09 11:50:00|2089.78|2083.28|2089.16|2082.66|2091.17|2084.67|2086.44|2079.94|802
1617969300000|2021-04-09 11:55:00|2089.11|2082.61|2087.02|2080.52|2089.41|2082.91|2084.66|2078.16|959
1617969600000|2021-04-09 12:00:00|2087.04|2080.54|2088.11|2081.61|2088.92|2082.42|2084.35|2077.85|938
1617969900000|2021-04-09 12:05:00|2088.16|2081.66|2090.29|2083.79|2091.39|2084.89|2088.12|2081.62|798
1617970200000|2021-04-09 12:10:00|2090.25|2083.75|2090.85|2084.35|2091.02|2084.52|2087.52|2081.02|759
1617970500000|2021-04-09 12:15:00|2090.87|2084.37|2089.25|2082.75|2091.39|2084.89|2088.92|2082.42|668
1617970800000|2021-04-09 12:20:00|2089.27|2082.77|2085.83|2079.33|2089.29|2082.79|2085.09|2078.59|733
1617971100000|2021-04-09 12:25:00|2085.79|2079.29|2081.63|2075.13|2085.79|2079.29|2081.63|2075.13|655
1617971400000|2021-04-09 12:30:00|2081.64|2075.14|2079.07|2072.57|2082.99|2076.49|2075.31|2068.81|786
1617971700000|2021-04-09 12:35:00|2079.15|2072.65|2078.95|2072.45|2082.15|2075.65|2076.01|2069.51|831
1617972000000|2021-04-09 12:40:00|2078.94|2072.44|2076.93|2070.43|2079.4|2072.9|2076.22|2069.72|864
1617972300000|2021-04-09 12:45:00|2076.98|2070.48|2077.64|2071.14|2079.69|2073.19|2075.39|2068.89|991
1617972600000|2021-04-09 12:50:00|2077.63|2071.13|2080.61|2074.11|2080.74|2074.24|2075.41|2068.91|808
1617972900000|2021-04-09 12:55:00|2080.58|2074.08|2081.8|2075.3|2081.88|2075.38|2078.69|2072.19|892
1617973200000|2021-04-09 13:00:00|2081.74|2075.24|2082.65|2076.15|2083.74|2077.24|2079.27|2072.77|953
1617973500000|2021-04-09 13:05:00|2082.66|2076.16|2081.06|2074.56|2082.66|2076.16|2079.5|2073|731
1617973800000|2021-04-09 13:10:00|2081.07|2074.57|2080.68|2074.18|2081.69|2075.19|2078.64|2072.14|796
1617974100000|2021-04-09 13:15:00|2080.69|2074.19|2077.7|2071.2|2082.37|2075.87|2077.56|2071.06|737
1617974400000|2021-04-09 13:20:00|2077.69|2071.19|2079.57|2073.07|2080.75|2074.25|2077.34|2070.84|847
1617974700000|2021-04-09 13:25:00|2079.58|2073.08|2080.47|2073.97|2082.17|2075.67|2078.12|2071.62|770
1617975000000|2021-04-09 13:30:00|2080.48|2073.98|2083.57|2077.07|2083.77|2077.27|2079.8|2073.3|558
1617975300000|2021-04-09 13:35:00|2083.56|2077.06|2087.1|2080.6|2087.18|2080.68|2083.46|2076.96|577
1617975600000|2021-04-09 13:40:00|2087.02|2080.52|2084.56|2078.06|2088.79|2082.29|2083.42|2076.92|646
1617975900000|2021-04-09 13:45:00|2084.52|2078.02|2079.81|2073.31|2085.75|2079.25|2073.9|2067.4|662
1617976200000|2021-04-09 13:50:00|2079.87|2073.37|2087.26|2080.76|2087.33|2080.83|2076.7|2070.2|704
1617976500000|2021-04-09 13:55:00|2087.25|2080.75|2078|2071.5|2087.44|2080.94|2077.82|2071.32|723
1617976800000|2021-04-09 14:00:00|2077.86|2071.36|2084.69|2078.19|2084.75|2078.25|2077.11|2070.61|914
1617977100000|2021-04-09 14:05:00|2084.67|2078.17|2082.36|2075.86|2085.52|2079.02|2082.16|2075.66|811
1617977400000|2021-04-09 14:10:00|2082.37|2075.87|2081.14|2074.64|2085.38|2078.88|2081.02|2074.52|808
1617977700000|2021-04-09 14:15:00|2081.15|2074.65|2081.2|2074.7|2083.64|2077.14|2080.67|2074.17|746
1617978000000|2021-04-09 14:20:00|2081.21|2074.71|2075.56|2069.06|2081.26|2074.76|2075.22|2068.72|819
1617978300000|2021-04-09 14:25:00|2075.23|2068.73|2065.74|2059.24|2076.41|2069.91|2064.86|2058.36|938
1617978600000|2021-04-09 14:30:00|2065.73|2059.23|2065.37|2058.87|2065.75|2059.25|2057.89|2051.39|966
1617978900000|2021-04-09 14:35:00|2065.39|2058.89|2071.32|2064.82|2072.18|2065.68|2065.36|2058.86|712
1617979200000|2021-04-09 14:40:00|2071.33|2064.83|2072.41|2065.91|2074.26|2067.76|2069.09|2062.59|853
1617979500000|2021-04-09 14:45:00|2072.48|2065.98|2072.92|2066.42|2074.52|2068.02|2070.66|2064.16|779
1617979800000|2021-04-09 14:50:00|2072.91|2066.41|2073.14|2066.64|2074.12|2067.62|2071.84|2065.34|722
1617980100000|2021-04-09 14:55:00|2073.21|2066.71|2071.01|2064.51|2074|2067.5|2068.58|2062.08|855
1617980400000|2021-04-09 15:00:00|2070.94|2064.44|2068.26|2061.76|2071.17|2064.67|2064.36|2057.86|887
1617980700000|2021-04-09 15:05:00|2068.28|2061.78|2072.01|2065.51|2072.31|2065.81|2066.92|2060.42|868
1617981000000|2021-04-09 15:10:00|2072.09|2065.59|2071.61|2065.11|2072.59|2066.09|2069.14|2062.64|828
1617981300000|2021-04-09 15:15:00|2071.66|2065.16|2067.99|2061.49|2072.15|2065.65|2067.47|2060.97|925
1617981600000|2021-04-09 15:20:00|2067.9|2061.4|2066|2059.5|2069.08|2062.58|2066|2059.5|711
1617981900000|2021-04-09 15:25:00|2065.97|2059.47|2067.01|2060.51|2069.35|2062.85|2064.23|2057.73|788
1617982200000|2021-04-09 15:30:00|2067|2060.5|2064.7|2058.2|2067.01|2060.51|2062.77|2056.27|876
1617982500000|2021-04-09 15:35:00|2064.61|2058.11|2060.05|2053.55|2065.38|2058.88|2059.58|2053.08|790
1617982800000|2021-04-09 15:40:00|2060.03|2053.53|2061.87|2055.37|2063.72|2057.22|2059.88|2053.38|729
1617983100000|2021-04-09 15:45:00|2061.89|2055.39|2067.69|2061.19|2067.69|2061.19|2061.57|2055.07|767
1617983400000|2021-04-09 15:50:00|2067.59|2061.09|2067.74|2061.24|2068.9|2062.4|2066.62|2060.12|853
1617983700000|2021-04-09 15:55:00|2067.71|2061.21|2065.01|2058.51|2068|2061.5|2064.86|2058.36|721
1617984000000|2021-04-09 16:00:00|2065.03|2058.53|2062.08|2055.58|2067.82|2061.32|2061.64|2055.14|844
1617984300000|2021-04-09 16:05:00|2062.14|2055.64|2054.5|2048|2063.35|2056.85|2053.92|2047.42|893
1617984600000|2021-04-09 16:10:00|2054.53|2048.03|2057.42|2050.92|2058.55|2052.05|2053.34|2046.84|1021
1617984900000|2021-04-09 16:15:00|2057.38|2050.88|2058.95|2052.45|2060.08|2053.58|2053.75|2047.25|992
1617985200000|2021-04-09 16:20:00|2059.01|2052.51|2058.85|2052.35|2062.34|2055.84|2057.93|2051.43|745
1617985500000|2021-04-09 16:25:00|2058.8|2052.3|2060.78|2054.28|2062.15|2055.65|2057.87|2051.37|850
1617985800000|2021-04-09 16:30:00|2060.8|2054.3|2060.41|2053.91|2064.11|2057.61|2059.21|2052.71|961
1617986100000|2021-04-09 16:35:00|2060.49|2053.99|2062.48|2055.98|2063.46|2056.96|2059.35|2052.85|887
1617986400000|2021-04-09 16:40:00|2062.47|2055.97|2068.28|2061.78|2069.12|2062.62|2062.4|2055.9|909
1617986700000|2021-04-09 16:45:00|2068.3|2061.8|2069.46|2062.96|2071.07|2064.57|2067.97|2061.47|917
1617987000000|2021-04-09 16:50:00|2069.36|2062.86|2072.36|2065.86|2072.44|2065.94|2069.03|2062.53|595
1617987300000|2021-04-09 16:55:00|2072.38|2065.88|2073.97|2067.47|2074.02|2067.52|2071.37|2064.87|560
1617987600000|2021-04-09 17:00:00|2073.91|2067.41|2073.39|2066.89|2075.09|2068.59|2072.59|2066.09|720
1617987900000|2021-04-09 17:05:00|2073.4|2066.9|2071.51|2065.01|2073.49|2066.99|2070.99|2064.49|735
1617988200000|2021-04-09 17:10:00|2071.61|2065.11|2070.53|2064.03|2072.52|2066.02|2070.07|2063.57|706
1617988500000|2021-04-09 17:15:00|2070.52|2064.02|2072.6|2066.1|2073.29|2066.79|2070.24|2063.74|645
1617988800000|2021-04-09 17:20:00|2072.59|2066.09|2071.83|2065.33|2073.37|2066.87|2071.72|2065.22|498
1617989100000|2021-04-09 17:25:00|2071.86|2065.36|2075.11|2068.61|2075.42|2068.92|2071.86|2065.36|624
1617989400000|2021-04-09 17:30:00|2075.14|2068.64|2078.23|2071.73|2081.3|2074.8|2073.46|2066.96|741
1617989700000|2021-04-09 17:35:00|2078.21|2071.71|2079.76|2073.26|2080.99|2074.49|2077.79|2071.29|682
1617990000000|2021-04-09 17:40:00|2079.69|2073.19|2073.88|2067.38|2080.09|2073.59|2072.51|2066.01|722
1617990300000|2021-04-09 17:45:00|2073.79|2067.29|2076.73|2070.23|2078.17|2071.67|2073.18|2066.68|703
1617990600000|2021-04-09 17:50:00|2076.71|2070.21|2078.83|2072.33|2079.13|2072.63|2075.62|2069.12|711
1617990900000|2021-04-09 17:55:00|2078.87|2072.37|2078.01|2071.51|2079.65|2073.15|2076.31|2069.81|714
1617991200000|2021-04-09 18:00:00|2078.06|2071.56|2078.62|2072.12|2080.92|2074.42|2077.15|2070.65|748
1617991500000|2021-04-09 18:05:00|2078.61|2072.11|2075.45|2068.95|2078.67|2072.17|2074.79|2068.29|648
1617991800000|2021-04-09 18:10:00|2075.35|2068.85|2078.52|2072.02|2079.26|2072.76|2075.09|2068.59|662
1617992100000|2021-04-09 18:15:00|2078.65|2072.15|2080.8|2074.3|2080.97|2074.47|2078.42|2071.92|435
1617992400000|2021-04-09 18:20:00|2080.85|2074.35|2079.75|2073.25|2080.85|2074.35|2078.21|2071.71|582
1617992700000|2021-04-09 18:25:00|2079.72|2073.22|2078.37|2071.87|2080.35|2073.85|2078.32|2071.82|665
1617993000000|2021-04-09 18:30:00|2078.38|2071.88|2080.7|2074.2|2081.06|2074.56|2078.32|2071.82|555
1617993300000|2021-04-09 18:35:00|2080.69|2074.19|2079.39|2072.89|2080.73|2074.23|2079.01|2072.51|488
1617993600000|2021-04-09 18:40:00|2079.38|2072.88|2079.38|2072.88|2081|2074.5|2079|2072.5|543
1617993900000|2021-04-09 18:45:00|2079.36|2072.86|2081.53|2075.03|2081.6|2075.1|2079.25|2072.75|487
1617994200000|2021-04-09 18:50:00|2081.52|2075.02|2077.8|2071.3|2082.13|2075.63|2077.75|2071.25|503
1617994500000|2021-04-09 18:55:00|2077.7|2071.2|2081.46|2074.96|2081.77|2075.27|2076.74|2070.24|638
1617994800000|2021-04-09 19:00:00|2081.47|2074.97|2085.83|2079.33|2086.46|2079.96|2079.43|2072.93|703
1617995100000|2021-04-09 19:05:00|2086.03|2079.53|2081.45|2074.95|2086.03|2079.53|2081.14|2074.64|821
1617995400000|2021-04-09 19:10:00|2081.43|2074.93|2078.42|2071.92|2082.93|2076.43|2078.31|2071.81|733
1617995700000|2021-04-09 19:15:00|2078.41|2071.91|2075.27|2068.77|2079.55|2073.05|2075.19|2068.69|704
1617996000000|2021-04-09 19:20:00|2075.29|2068.79|2078.12|2071.62|2078.35|2071.85|2072.5|2066|592
1617996300000|2021-04-09 19:25:00|2078.08|2071.58|2079.18|2072.68|2079.63|2073.13|2077.51|2071.01|471
1617996600000|2021-04-09 19:30:00|2079.16|2072.66|2081.6|2075.1|2082.14|2075.64|2077.08|2070.58|814
1617996900000|2021-04-09 19:35:00|2081.61|2075.11|2083.42|2076.92|2083.48|2076.98|2080.85|2074.35|653
1617997200000|2021-04-09 19:40:00|2083.43|2076.93|2079.87|2073.37|2083.53|2077.03|2079.31|2072.81|713
1617997500000|2021-04-09 19:45:00|2079.91|2073.41|2078.19|2071.69|2081.91|2075.41|2078.15|2071.65|622
1617997800000|2021-04-09 19:50:00|2078.2|2071.7|2077.82|2071.32|2079.38|2072.88|2075.8|2069.3|876
1617998100000|2021-04-09 19:55:00|2077.96|2071.46|2080.27|2073.77|2080.94|2074.44|2077.64|2071.14|685
1617998400000|2021-04-09 20:00:00|2080.34|2073.84|2080.44|2073.94|2082.19|2075.69|2078.71|2072.21|896
1617998700000|2021-04-09 20:05:00|2080.46|2073.96|2080.97|2074.47|2084.5|2078|2080.43|2073.93|899
1617999000000|2021-04-09 20:10:00|2080.92|2074.42|2083.54|2077.04|2083.68|2077.18|2079.98|2073.48|768
1617999300000|2021-04-09 20:15:00|2083.44|2076.94|2082.48|2075.98|2084.82|2078.32|2081.58|2075.08|751
1617999600000|2021-04-09 20:20:00|2082.47|2075.97|2080.36|2073.86|2082.84|2076.34|2080.19|2073.69|628
1617999900000|2021-04-09 20:25:00|2080.35|2073.85|2080.21|2073.71|2081.08|2074.58|2079.64|2073.14|497
1618000200000|2021-04-09 20:30:00|2080.22|2073.72|2080.27|2073.77|2081.62|2075.12|2078.21|2071.71|669
1618000500000|2021-04-09 20:35:00|2080.25|2073.75|2082.06|2075.56|2082.14|2075.64|2080.25|2073.75|572
1618000800000|2021-04-09 20:40:00|2082.07|2075.57|2077.42|2070.92|2082.14|2075.64|2077.42|2070.92|572
1618001100000|2021-04-09 20:45:00|2077.38|2070.88|2074.3|2067.8|2078.38|2071.88|2074.26|2067.76|588
1618001400000|2021-04-09 20:50:00|2074.28|2067.78|2073.23|2066.73|2075.4|2068.9|2071.86|2065.36|634
1618001700000|2021-04-09 20:55:00|2073.2|2066.7|2074.62|2068.12|2074.94|2068.44|2073.14|2066.64|520
1618038000000|2021-04-10 07:00:00|2172.87|2166.37|2169.03|2162.53|2172.9|2166.4|2166.28|2159.78|623
1618038300000|2021-04-10 07:05:00|2169.02|2162.52|2173.66|2167.16|2174.23|2167.73|2169.02|2162.52|947
1618038600000|2021-04-10 07:10:00|2173.62|2167.12|2175.13|2168.63|2175.2|2168.7|2172.59|2166.09|816
1618038900000|2021-04-10 07:15:00|2175.12|2168.62|2173.13|2166.63|2175.96|2169.46|2172.08|2165.58|822
1618039200000|2021-04-10 07:20:00|2173.29|2166.79|2167.7|2161.2|2175.24|2168.74|2167.3|2160.8|858
1618039500000|2021-04-10 07:25:00|2167.62|2161.12|2167.7|2161.2|2170.58|2164.08|2165.91|2159.41|761
1618039800000|2021-04-10 07:30:00|2167.72|2161.22|2160.77|2154.27|2171.15|2164.65|2160.56|2154.06|718
1618040100000|2021-04-10 07:35:00|2160.75|2154.25|2156.95|2150.45|2163.4|2156.9|2156.78|2150.28|830
1618040400000|2021-04-10 07:40:00|2156.94|2150.44|2161.68|2155.18|2162.52|2156.02|2156.74|2150.24|672
1618040700000|2021-04-10 07:45:00|2161.75|2155.25|2161.52|2155.02|2162.42|2155.92|2156.62|2150.12|835
1618041000000|2021-04-10 07:50:00|2161.53|2155.03|2162.62|2156.12|2163.07|2156.57|2161.32|2154.82|685
1618041300000|2021-04-10 07:55:00|2162.65|2156.15|2165.93|2159.43|2165.93|2159.43|2161.05|2154.55|802
1618041600000|2021-04-10 08:00:00|2165.87|2159.37|2176.23|2169.73|2177.53|2171.03|2165.84|2159.34|781
1618041900000|2021-04-10 08:05:00|2176.34|2169.84|2173.34|2166.84|2179.2|2172.7|2172.8|2166.3|774
1618042200000|2021-04-10 08:10:00|2173.37|2166.87|2173.44|2166.94|2175.65|2169.15|2170.14|2163.64|776
1618042500000|2021-04-10 08:15:00|2173.54|2167.04|2174.34|2167.84|2175.08|2168.58|2171.79|2165.29|586
1618042800000|2021-04-10 08:20:00|2174.37|2167.87|2174.51|2168.01|2176.19|2169.69|2174.37|2167.87|550
1618043100000|2021-04-10 08:25:00|2174.66|2168.16|2172.35|2165.85|2174.68|2168.18|2170.6|2164.1|544
1618043400000|2021-04-10 08:30:00|2172.36|2165.86|2170.37|2163.87|2172.6|2166.1|2169.31|2162.81|464
1618043700000|2021-04-10 08:35:00|2170.38|2163.88|2167.88|2161.38|2170.51|2164.01|2167.01|2160.51|713
1618044000000|2021-04-10 08:40:00|2167.86|2161.36|2171.72|2165.22|2171.94|2165.44|2167.55|2161.05|698
1618044300000|2021-04-10 08:45:00|2171.73|2165.23|2166.43|2159.93|2171.75|2165.25|2165.9|2159.4|708
1618044600000|2021-04-10 08:50:00|2166.45|2159.95|2162.43|2155.93|2168.17|2161.67|2162.29|2155.79|717
1618044900000|2021-04-10 08:55:00|2162.48|2155.98|2164.48|2157.98|2166.59|2160.09|2160.22|2153.72|739
1618045200000|2021-04-10 09:00:00|2164.47|2157.97|2164.3|2157.8|2166.79|2160.29|2162.31|2155.81|795
1618045500000|2021-04-10 09:05:00|2164.34|2157.84|2166.97|2160.47|2167.61|2161.11|2163.41|2156.91|569
1618045800000|2021-04-10 09:10:00|2166.96|2160.46|2164.47|2157.97|2169.5|2163|2164.4|2157.9|627
1618046100000|2021-04-10 09:15:00|2164.46|2157.96|2167.46|2160.96|2167.71|2161.21|2164.06|2157.56|602
1618046400000|2021-04-10 09:20:00|2167.57|2161.07|2166.72|2160.22|2168.26|2161.76|2165.45|2158.95|565
1618046700000|2021-04-10 09:25:00|2166.7|2160.2|2163.55|2157.05|2167.05|2160.55|2163.21|2156.71|495
1618047000000|2021-04-10 09:30:00|2163.58|2157.08|2165.89|2159.39|2165.9|2159.4|2163.32|2156.82|705
1618047300000|2021-04-10 09:35:00|2165.86|2159.36|2166.86|2160.36|2167.06|2160.56|2164.42|2157.92|710
1618047600000|2021-04-10 09:40:00|2166.87|2160.37|2164.03|2157.53|2167.18|2160.68|2163.56|2157.06|624
1618047900000|2021-04-10 09:45:00|2164.15|2157.65|2167.37|2160.87|2168.01|2161.51|2163.46|2156.96|583
1618048200000|2021-04-10 09:50:00|2167.31|2160.81|2168.65|2162.15|2170.07|2163.57|2167.3|2160.8|745
1618048500000|2021-04-10 09:55:00|2168.51|2162.01|2168.47|2161.97|2169.14|2162.64|2166.55|2160.05|468
1618048800000|2021-04-10 10:00:00|2168.45|2161.95|2169.09|2162.59|2170.37|2163.87|2167.8|2161.3|749
1618049100000|2021-04-10 10:05:00|2169.06|2162.56|2168.17|2161.67|2171.59|2165.09|2167.75|2161.25|661
1618049400000|2021-04-10 10:10:00|2168.13|2161.63|2170.32|2163.82|2171.03|2164.53|2167.06|2160.56|597
1618049700000|2021-04-10 10:15:00|2170.33|2163.83|2167.89|2161.39|2170.41|2163.91|2164.3|2157.8|642
1618050000000|2021-04-10 10:20:00|2167.92|2161.42|2169.73|2163.23|2171.29|2164.79|2167.78|2161.28|602
1618050300000|2021-04-10 10:25:00|2169.76|2163.26|2177.52|2171.02|2177.64|2171.14|2169.69|2163.19|826
1618050600000|2021-04-10 10:30:00|2177.53|2171.03|2169.54|2163.04|2177.53|2171.03|2169.08|2162.58|908
1618050900000|2021-04-10 10:35:00|2169.57|2163.07|2165.9|2159.4|2170.56|2164.06|2165.33|2158.83|580
1618051200000|2021-04-10 10:40:00|2165.92|2159.42|2165.03|2158.53|2167.46|2160.96|2162.07|2155.57|611
1618051500000|2021-04-10 10:45:00|2165.04|2158.54|2158.62|2152.12|2165.08|2158.58|2153.41|2146.91|919
1618051800000|2021-04-10 10:50:00|2158.57|2152.07|2161.61|2155.11|2161.61|2155.11|2158.44|2151.94|617
1618052100000|2021-04-10 10:55:00|2161.63|2155.13|2165.58|2159.08|2165.59|2159.09|2161.62|2155.12|632
1618052400000|2021-04-10 11:00:00|2165.41|2158.91|2166.25|2159.75|2167.13|2160.63|2164.74|2158.24|615
1618052700000|2021-04-10 11:05:00|2166.24|2159.74|2161.78|2155.28|2167.04|2160.54|2161.74|2155.24|583
1618053000000|2021-04-10 11:10:00|2161.74|2155.24|2160.25|2153.75|2163.32|2156.82|2159.51|2153.01|846
1618053300000|2021-04-10 11:15:00|2160.24|2153.74|2164.16|2157.66|2164.63|2158.13|2160.23|2153.73|813
1618053600000|2021-04-10 11:20:00|2164.21|2157.71|2165.6|2159.1|2166.51|2160.01|2163.51|2157.01|814
1618053900000|2021-04-10 11:25:00|2165.66|2159.16|2165.65|2159.15|2166.75|2160.25|2163.56|2157.06|717
1618054200000|2021-04-10 11:30:00|2165.67|2159.17|2166.6|2160.1|2166.97|2160.47|2165.4|2158.9|641
1618054500000|2021-04-10 11:35:00|2166.55|2160.05|2167.27|2160.77|2167.56|2161.06|2165.84|2159.34|504
1618054800000|2021-04-10 11:40:00|2167.28|2160.78|2165.78|2159.28|2167.48|2160.98|2164.45|2157.95|741
1618055100000|2021-04-10 11:45:00|2165.76|2159.26|2163.4|2156.9|2166.23|2159.73|2163.25|2156.75|648
1618055400000|2021-04-10 11:50:00|2163.41|2156.91|2161.52|2155.02|2166.99|2160.49|2160.78|2154.28|611
1618055700000|2021-04-10 11:55:00|2161.57|2155.07|2161.46|2154.96|2163.31|2156.81|2159.07|2152.57|807
1618056000000|2021-04-10 12:00:00|2161.57|2155.07|2164.89|2158.39|2167.19|2160.69|2161.57|2155.07|903
1618056300000|2021-04-10 12:05:00|2164.87|2158.37|2164.47|2157.97|2164.87|2158.37|2158.48|2151.98|863
1618056600000|2021-04-10 12:10:00|2164.61|2158.11|2164.83|2158.33|2165.72|2159.22|2163.32|2156.82|741
1618056900000|2021-04-10 12:15:00|2164.95|2158.45|2166.65|2160.15|2167.53|2161.03|2164.05|2157.55|690
1618057200000|2021-04-10 12:20:00|2166.66|2160.16|2167.82|2161.32|2168.05|2161.55|2165.7|2159.2|705
1618057500000|2021-04-10 12:25:00|2167.84|2161.34|2167.98|2161.48|2168.14|2161.64|2166.3|2159.8|647
1618057800000|2021-04-10 12:30:00|2167.96|2161.46|2162.18|2155.68|2168.36|2161.86|2160.49|2153.99|834
1618058100000|2021-04-10 12:35:00|2162.17|2155.67|2160.22|2153.72|2162.39|2155.89|2158.48|2151.98|842
1618058400000|2021-04-10 12:40:00|2160.2|2153.7|2156.34|2149.84|2162.09|2155.59|2154.9|2148.4|750
1618058700000|2021-04-10 12:45:00|2156.3|2149.8|2147.8|2141.3|2159.51|2153.01|2145.9|2139.4|947
1618059000000|2021-04-10 12:50:00|2147.85|2141.35|2137.41|2130.91|2147.93|2141.43|2136.31|2129.81|956
1618059300000|2021-04-10 12:55:00|2137.45|2130.95|2145.79|2139.29|2145.89|2139.39|2133.74|2127.24|1030
1618059600000|2021-04-10 13:00:00|2145.78|2139.28|2148.04|2141.54|2150.45|2143.95|2145.78|2139.28|807
1618059900000|2021-04-10 13:05:00|2148.08|2141.58|2140.98|2134.48|2148.08|2141.58|2137.83|2131.33|991
1618060200000|2021-04-10 13:10:00|2141|2134.5|2142.09|2135.59|2146.72|2140.22|2140.94|2134.44|896
1618060500000|2021-04-10 13:15:00|2141.99|2135.49|2144.45|2137.95|2146.4|2139.9|2138.64|2132.14|911
1618060800000|2021-04-10 13:20:00|2144.42|2137.92|2147.49|2140.99|2148.35|2141.85|2144.42|2137.92|694
1618061100000|2021-04-10 13:25:00|2147.48|2140.98|2142.33|2135.83|2147.79|2141.29|2141.31|2134.81|882
1618061400000|2021-04-10 13:30:00|2142.42|2135.92|2149.93|2143.43|2150|2143.5|2142.29|2135.79|786
1618061700000|2021-04-10 13:35:00|2149.92|2143.42|2151.89|2145.39|2153.62|2147.12|2149.02|2142.52|732
1618062000000|2021-04-10 13:40:00|2151.94|2145.44|2149.81|2143.31|2152.42|2145.92|2149.15|2142.65|620
1618062300000|2021-04-10 13:45:00|2149.83|2143.33|2156.74|2150.24|2156.83|2150.33|2149.81|2143.31|612
1618062600000|2021-04-10 13:50:00|2156.71|2150.21|2159.49|2152.99|2161.77|2155.27|2155.18|2148.68|658
1618062900000|2021-04-10 13:55:00|2159.45|2152.95|2160.01|2153.51|2160.19|2153.69|2156.81|2150.31|820
1618063200000|2021-04-10 14:00:00|2160.04|2153.54|2158.03|2151.53|2160.33|2153.83|2157.67|2151.17|671
1618063500000|2021-04-10 14:05:00|2158.02|2151.52|2158.17|2151.67|2158.19|2151.69|2155.76|2149.26|567
1618063800000|2021-04-10 14:10:00|2158.16|2151.66|2158.2|2151.7|2159.49|2152.99|2157.19|2150.69|609
1618064100000|2021-04-10 14:15:00|2158.21|2151.71|2159.25|2152.75|2159.67|2153.17|2156.32|2149.82|777
1618064400000|2021-04-10 14:20:00|2159.28|2152.78|2156.56|2150.06|2159.42|2152.92|2156.1|2149.6|485
1618064700000|2021-04-10 14:25:00|2156.55|2150.05|2162.32|2155.82|2162.36|2155.86|2155.97|2149.47|674
1618065000000|2021-04-10 14:30:00|2162.36|2155.86|2159.76|2153.26|2163.17|2156.67|2159.27|2152.77|732
1618065300000|2021-04-10 14:35:00|2159.75|2153.25|2156.84|2150.34|2159.81|2153.31|2156.74|2150.24|695
1618065600000|2021-04-10 14:40:00|2156.81|2150.31|2156.4|2149.9|2157.61|2151.11|2155.15|2148.65|382
1618065900000|2021-04-10 14:45:00|2156.44|2149.94|2154.93|2148.43|2158.18|2151.68|2154.14|2147.64|499
1618066200000|2021-04-10 14:50:00|2154.92|2148.42|2158.48|2151.98|2158.48|2151.98|2153.62|2147.12|454
1618066500000|2021-04-10 14:55:00|2158.49|2151.99|2160.77|2154.27|2161.23|2154.73|2158.49|2151.99|456
1618066800000|2021-04-10 15:00:00|2160.78|2154.28|2164.43|2157.93|2167.24|2160.74|2158.92|2152.42|606
1618067100000|2021-04-10 15:05:00|2164.49|2157.99|2164.05|2157.55|2169.1|2162.6|2164.05|2157.55|677
1618067400000|2021-04-10 15:10:00|2164.06|2157.56|2160.71|2154.21|2164.87|2158.37|2160.64|2154.14|608
1618067700000|2021-04-10 15:15:00|2160.65|2154.15|2154.37|2147.87|2161.43|2154.93|2154.11|2147.61|688
1618068000000|2021-04-10 15:20:00|2154.39|2147.89|2153.7|2147.2|2155.78|2149.28|2150.59|2144.09|742
1618068300000|2021-04-10 15:25:00|2153.71|2147.21|2155.38|2148.88|2156.21|2149.71|2153.36|2146.86|607
1618068600000|2021-04-10 15:30:00|2155.35|2148.85|2156.78|2150.28|2158.34|2151.84|2152.85|2146.35|668
1618068900000|2021-04-10 15:35:00|2156.73|2150.23|2156.78|2150.28|2158|2151.5|2153.95|2147.45|726
1618069200000|2021-04-10 15:40:00|2156.54|2150.04|2159.15|2152.65|2159.77|2153.27|2156.53|2150.03|486
1618069500000|2021-04-10 15:45:00|2159.14|2152.64|2157.82|2151.32|2159.76|2153.26|2157.1|2150.6|546
1618069800000|2021-04-10 15:50:00|2157.88|2151.38|2156.23|2149.73|2158.05|2151.55|2155.91|2149.41|588
1618070100000|2021-04-10 15:55:00|2156.22|2149.72|2158.39|2151.89|2159.51|2153.01|2156.08|2149.58|605
1618070400000|2021-04-10 16:00:00|2158.38|2151.88|2167.42|2160.92|2169.18|2162.68|2158.38|2151.88|878
1618070700000|2021-04-10 16:05:00|2167.4|2160.9|2167.75|2161.25|2167.91|2161.41|2163.24|2156.74|850
1618071000000|2021-04-10 16:10:00|2167.73|2161.23|2160.84|2154.34|2168.59|2162.09|2160.25|2153.75|779
1618071300000|2021-04-10 16:15:00|2160.79|2154.29|2160.72|2154.22|2163.04|2156.54|2159.02|2152.52|741
1618071600000|2021-04-10 16:20:00|2160.67|2154.17|2155.53|2149.03|2160.67|2154.17|2155.53|2149.03|584
1618071900000|2021-04-10 16:25:00|2155.52|2149.02|2151.82|2145.32|2155.52|2149.02|2149.28|2142.78|815
1618072200000|2021-04-10 16:30:00|2151.88|2145.38|2156.57|2150.07|2157.59|2151.09|2151.87|2145.37|665
1618072500000|2021-04-10 16:35:00|2156.48|2149.98|2155.93|2149.43|2158.36|2151.86|2154.57|2148.07|621
1618072800000|2021-04-10 16:40:00|2155.91|2149.41|2156.8|2150.3|2157.51|2151.01|2153.47|2146.97|580
1618073100000|2021-04-10 16:45:00|2156.78|2150.28|2155.13|2148.63|2158.04|2151.54|2154.68|2148.18|627
1618073400000|2021-04-10 16:50:00|2155.12|2148.62|2155.24|2148.74|2157.6|2151.1|2153.48|2146.98|600
1618073700000|2021-04-10 16:55:00|2155.25|2148.75|2154.94|2148.44|2155.25|2148.75|2151.66|2145.16|700
1618074000000|2021-04-10 17:00:00|2154.97|2148.47|2151.8|2145.3|2155|2148.5|2149.53|2143.03|828
1618074300000|2021-04-10 17:05:00|2151.81|2145.31|2153.51|2147.01|2154.14|2147.64|2150.98|2144.48|767
1618074600000|2021-04-10 17:10:00|2153.52|2147.02|2147.94|2141.44|2153.52|2147.02|2147.53|2141.03|855
1618074900000|2021-04-10 17:15:00|2147.93|2141.43|2145.78|2139.28|2148.22|2141.72|2142.22|2135.72|848
1618075200000|2021-04-10 17:20:00|2145.89|2139.39|2150.45|2143.95|2150.72|2144.22|2145.42|2138.92|763
1618075500000|2021-04-10 17:25:00|2150.41|2143.91|2150.09|2143.59|2151.05|2144.55|2148.98|2142.48|714
1618075800000|2021-04-10 17:30:00|2150.15|2143.65|2151.13|2144.63|2151.52|2145.02|2146.73|2140.23|701
1618076100000|2021-04-10 17:35:00|2151.14|2144.64|2150.78|2144.28|2151.93|2145.43|2150.11|2143.61|663
1618076400000|2021-04-10 17:40:00|2150.84|2144.34|2151.05|2144.55|2151.47|2144.97|2149.73|2143.23|632
1618076700000|2021-04-10 17:45:00|2151.03|2144.53|2148.67|2142.17|2151.79|2145.29|2147.48|2140.98|720
1618077000000|2021-04-10 17:50:00|2148.66|2142.16|2143.14|2136.64|2148.82|2142.32|2141.29|2134.79|837
1618077300000|2021-04-10 17:55:00|2143.06|2136.56|2146.54|2140.04|2146.74|2140.24|2141.11|2134.61|666
1618077600000|2021-04-10 18:00:00|2146.61|2140.11|2136.79|2130.29|2146.61|2140.11|2136.74|2130.24|829
1618077900000|2021-04-10 18:05:00|2136.76|2130.26|2127.97|2121.47|2138.01|2131.51|2124.22|2117.72|982
1618078200000|2021-04-10 18:10:00|2127.96|2121.46|2131.35|2124.85|2131.74|2125.24|2124.59|2118.09|873
1618078500000|2021-04-10 18:15:00|2131.33|2124.83|2138.25|2131.75|2138.34|2131.84|2131.27|2124.77|811
1618078800000|2021-04-10 18:20:00|2138.22|2131.72|2140.15|2133.65|2140.96|2134.46|2138.11|2131.61|623
1618079100000|2021-04-10 18:25:00|2140.1|2133.6|2138|2131.5|2140.17|2133.67|2135.78|2129.28|856
1618079400000|2021-04-10 18:30:00|2138.02|2131.52|2134.58|2128.08|2139.06|2132.56|2133.82|2127.32|674
1618079700000|2021-04-10 18:35:00|2134.57|2128.07|2138.18|2131.68|2138.95|2132.45|2133.8|2127.3|591
1618080000000|2021-04-10 18:40:00|2138.24|2131.74|2137.42|2130.92|2138.63|2132.13|2134.81|2128.31|677
1618080300000|2021-04-10 18:45:00|2137.43|2130.93|2136.91|2130.41|2137.72|2131.22|2132.99|2126.49|671
1618080600000|2021-04-10 18:50:00|2136.92|2130.42|2140.76|2134.26|2140.94|2134.44|2136.67|2130.17|674
1618080900000|2021-04-10 18:55:00|2140.74|2134.24|2143.8|2137.3|2143.82|2137.32|2139.66|2133.16|528
1618081200000|2021-04-10 19:00:00|2143.79|2137.29|2136.96|2130.46|2143.79|2137.29|2136.93|2130.43|544
1618081500000|2021-04-10 19:05:00|2136.95|2130.45|2131.78|2125.28|2137.4|2130.9|2131.68|2125.18|750
1618081800000|2021-04-10 19:10:00|2131.76|2125.26|2131.67|2125.17|2132.84|2126.34|2127.36|2120.86|803
1618082100000|2021-04-10 19:15:00|2131.61|2125.11|2127.33|2120.83|2131.61|2125.11|2126.43|2119.93|739
1618082400000|2021-04-10 19:20:00|2127.32|2120.82|2129.72|2123.22|2130.16|2123.66|2125.52|2119.02|750
1618082700000|2021-04-10 19:25:00|2129.73|2123.23|2133.71|2127.21|2133.99|2127.49|2129.73|2123.23|636
1618083000000|2021-04-10 19:30:00|2133.69|2127.19|2135.05|2128.55|2135.21|2128.71|2131.63|2125.13|667
1618083300000|2021-04-10 19:35:00|2135.06|2128.56|2134.52|2128.02|2136.11|2129.61|2131.96|2125.46|668
1618083600000|2021-04-10 19:40:00|2134.31|2127.81|2139.02|2132.52|2139.47|2132.97|2133.82|2127.32|645
1618083900000|2021-04-10 19:45:00|2139.06|2132.56|2138.72|2132.22|2139.21|2132.71|2136.85|2130.35|615
1618084200000|2021-04-10 19:50:00|2138.7|2132.2|2138.31|2131.81|2139.17|2132.67|2136.69|2130.19|691
1618084500000|2021-04-10 19:55:00|2138.32|2131.82|2131.23|2124.73|2138.91|2132.41|2131.23|2124.73|830
1618084800000|2021-04-10 20:00:00|2131.17|2124.67|2134.91|2128.41|2134.96|2128.46|2130.15|2123.65|809
1618085100000|2021-04-10 20:05:00|2134.95|2128.45|2135.56|2129.06|2136.7|2130.2|2133.07|2126.57|812
1618085400000|2021-04-10 20:10:00|2135.63|2129.13|2131.66|2125.16|2136.57|2130.07|2130.81|2124.31|628
1618085700000|2021-04-10 20:15:00|2131.65|2125.15|2124.97|2118.47|2131.65|2125.15|2124.95|2118.45|731
1618086000000|2021-04-10 20:20:00|2124.98|2118.48|2126.58|2120.08|2126.96|2120.46|2123.3|2116.8|815
1618086300000|2021-04-10 20:25:00|2126.6|2120.1|2127.12|2120.62|2127.12|2120.62|2123.59|2117.09|713
1618086600000|2021-04-10 20:30:00|2127.26|2120.76|2120.09|2113.59|2127.42|2120.92|2120.03|2113.53|742
1618086900000|2021-04-10 20:35:00|2120.08|2113.58|2122.04|2115.54|2122.09|2115.59|2114.76|2108.26|710
1618087200000|2021-04-10 20:40:00|2121.93|2115.43|2117.17|2110.67|2122.94|2116.44|2116.24|2109.74|702
1618087500000|2021-04-10 20:45:00|2117|2110.5|2108|2101.5|2117|2110.5|2104.8|2098.3|881
1618087800000|2021-04-10 20:50:00|2108.09|2101.59|2100.01|2093.51|2108.2|2101.7|2091.8|2085.3|968
1618088100000|2021-04-10 20:55:00|2100.09|2093.59|2097.01|2090.51|2100.09|2093.59|2085.94|2079.44|964
1618088400000|2021-04-10 21:00:00|2097.3|2090.8|2096.53|2090.03|2097.71|2091.21|2086.87|2080.37|864
1618088700000|2021-04-10 21:05:00|2096.54|2090.04|2107.22|2100.72|2107.51|2101.01|2096.5|2090|633
1618089000000|2021-04-10 21:10:00|2107.24|2100.74|2102.26|2095.76|2107.24|2100.74|2101.33|2094.83|741
1618089300000|2021-04-10 21:15:00|2102.28|2095.78|2098.45|2091.95|2102.37|2095.87|2094.29|2087.79|571
1618089600000|2021-04-10 21:20:00|2098.59|2092.09|2102.52|2096.02|2104.34|2097.84|2098.59|2092.09|474
1618089900000|2021-04-10 21:25:00|2102.47|2095.97|2112.1|2105.6|2112.14|2105.64|2102.47|2095.97|562
1618090200000|2021-04-10 21:30:00|2112.11|2105.61|2113.97|2107.47|2114.25|2107.75|2108.84|2102.34|568
1618090500000|2021-04-10 21:35:00|2113.98|2107.48|2114.72|2108.22|2114.77|2108.27|2111.08|2104.58|446
1618090800000|2021-04-10 21:40:00|2114.7|2108.2|2118.33|2111.83|2118.34|2111.84|2113.18|2106.68|579
1618091100000|2021-04-10 21:45:00|2118.34|2111.84|2114.3|2107.8|2118.65|2112.15|2111.67|2105.17|828
1618091400000|2021-04-10 21:50:00|2114.31|2107.81|2116.13|2109.63|2116.79|2110.29|2113.91|2107.41|440
1618091700000|2021-04-10 21:55:00|2116.07|2109.57|2118.37|2111.87|2118.44|2111.94|2114.6|2108.1|458
1618092000000|2021-04-10 22:00:00|2118.35|2111.85|2122.97|2116.47|2123.39|2116.89|2115.46|2108.96|679
1618092300000|2021-04-10 22:05:00|2122.94|2116.44|2119.64|2113.14|2123.05|2116.55|2119.58|2113.08|828
1618092600000|2021-04-10 22:10:00|2119.63|2113.13|2116.82|2110.32|2119.66|2113.16|2116.58|2110.08|647
1618092900000|2021-04-10 22:15:00|2116.81|2110.31|2117.51|2111.01|2118.36|2111.86|2115.18|2108.68|691
1618093200000|2021-04-10 22:20:00|2117.53|2111.03|2119.34|2112.84|2119.58|2113.08|2116.19|2109.69|681
1618093500000|2021-04-10 22:25:00|2119.33|2112.83|2122.81|2116.31|2122.81|2116.31|2117.8|2111.3|544
1618093800000|2021-04-10 22:30:00|2122.91|2116.41|2122.87|2116.37|2125.35|2118.85|2122.83|2116.33|370
1618094100000|2021-04-10 22:35:00|2122.57|2116.07|2120.47|2113.97|2123.11|2116.61|2120.28|2113.78|656
1618094400000|2021-04-10 22:40:00|2120.46|2113.96|2120.41|2113.91|2121.93|2115.43|2118.28|2111.78|620
1618094700000|2021-04-10 22:45:00|2120.4|2113.9|2121.13|2114.63|2122.8|2116.3|2119.05|2112.55|576
1618095000000|2021-04-10 22:50:00|2121.14|2114.64|2119.22|2112.72|2121.28|2114.78|2118.12|2111.62|652
1618095300000|2021-04-10 22:55:00|2119.26|2112.76|2113|2106.5|2119.26|2112.76|2112.96|2106.46|507
1618095600000|2021-04-10 23:00:00|2113.03|2106.53|2120.82|2114.32|2120.82|2114.32|2110.64|2104.14|692
1618095900000|2021-04-10 23:05:00|2120.81|2114.31|2124.75|2118.25|2127.19|2120.69|2120.8|2114.3|652
1618096200000|2021-04-10 23:10:00|2124.76|2118.26|2124.94|2118.44|2126.22|2119.72|2123.6|2117.1|656
1618096500000|2021-04-10 23:15:00|2124.83|2118.33|2125.97|2119.47|2127.64|2121.14|2124.31|2117.81|674
1618096800000|2021-04-10 23:20:00|2125.98|2119.48|2124.1|2117.6|2126.81|2120.31|2123.61|2117.11|719
1618097100000|2021-04-10 23:25:00|2124.14|2117.64|2128.38|2121.88|2128.88|2122.38|2124.1|2117.6|781
1618097400000|2021-04-10 23:30:00|2128.29|2121.79|2128.94|2122.44|2128.94|2122.44|2125.8|2119.3|657
1618097700000|2021-04-10 23:35:00|2128.95|2122.45|2132.16|2125.66|2132.21|2125.71|2128.15|2121.65|788
1618098000000|2021-04-10 23:40:00|2132.08|2125.58|2140.08|2133.58|2140.43|2133.93|2131.83|2125.33|631
1618098300000|2021-04-10 23:45:00|2140.1|2133.6|2136.82|2130.32|2140.17|2133.67|2133.41|2126.91|834
1618098600000|2021-04-10 23:50:00|2136.83|2130.33|2139.51|2133.01|2143.23|2136.73|2136.02|2129.52|839
1618098900000|2021-04-10 23:55:00|2139.52|2133.02|2136.31|2129.81|2139.91|2133.41|2135.74|2129.24|713
1618099200000|2021-04-11 00:00:00|2136.45|2129.95|2128.22|2121.72|2143.41|2136.91|2128.19|2121.69|1027
1618099500000|2021-04-11 00:05:00|2128.29|2121.79|2135.26|2128.76|2135.45|2128.95|2126.44|2119.94|933
1618099800000|2021-04-11 00:10:00|2135.31|2128.81|2143.06|2136.56|2143.06|2136.56|2133.17|2126.67|829
1618100100000|2021-04-11 00:15:00|2142.88|2136.38|2142.69|2136.19|2143.34|2136.84|2139.66|2133.16|862
1618100400000|2021-04-11 00:20:00|2142.68|2136.18|2144.24|2137.74|2146.85|2140.35|2139.97|2133.47|953
1618100700000|2021-04-11 00:25:00|2144.2|2137.7|2146.78|2140.28|2146.82|2140.32|2144.08|2137.58|810
1618101000000|2021-04-11 00:30:00|2146.77|2140.27|2143.6|2137.1|2146.77|2140.27|2142.98|2136.48|771
1618101300000|2021-04-11 00:35:00|2143.58|2137.08|2140.87|2134.37|2144.11|2137.61|2140.75|2134.25|895
1618101600000|2021-04-11 00:40:00|2140.88|2134.38|2141.16|2134.66|2142.74|2136.24|2139.63|2133.13|859
1618101900000|2021-04-11 00:45:00|2141.27|2134.77|2139.1|2132.6|2141.81|2135.31|2138.47|2131.97|853
1618102200000|2021-04-11 00:50:00|2139.09|2132.59|2138.99|2132.49|2141.01|2134.51|2138.86|2132.36|575
1618102500000|2021-04-11 00:55:00|2139|2132.5|2138.28|2131.78|2139.5|2133|2138.23|2131.73|395
1618102800000|2021-04-11 01:00:00|2138.19|2131.69|2135.07|2128.57|2138.23|2131.73|2134.3|2127.8|822
1618103100000|2021-04-11 01:05:00|2135.17|2128.67|2130.67|2124.17|2136.05|2129.55|2130.67|2124.17|792
1618103400000|2021-04-11 01:10:00|2130.72|2124.22|2133.92|2127.42|2134.15|2127.65|2130.72|2124.22|764
1618103700000|2021-04-11 01:15:00|2133.91|2127.41|2138.38|2131.88|2138.42|2131.92|2133.87|2127.37|789
1618104000000|2021-04-11 01:20:00|2138.32|2131.82|2140.4|2133.9|2140.54|2134.04|2137.63|2131.13|684
1618104300000|2021-04-11 01:25:00|2140.39|2133.89|2140.07|2133.57|2142.66|2136.16|2139.95|2133.45|598
1618104600000|2021-04-11 01:30:00|2140.08|2133.58|2148.28|2141.78|2148.28|2141.78|2139.53|2133.03|554
1618104900000|2021-04-11 01:35:00|2148.18|2141.68|2144.29|2137.79|2149.87|2143.37|2143.92|2137.42|769
1618105200000|2021-04-11 01:40:00|2144.3|2137.8|2144.08|2137.58|2144.97|2138.47|2142.8|2136.3|582
1618105500000|2021-04-11 01:45:00|2144.09|2137.59|2145.99|2139.49|2147.89|2141.39|2141.17|2134.67|754
1618105800000|2021-04-11 01:50:00|2145.98|2139.48|2152.9|2146.4|2153.34|2146.84|2145.58|2139.08|744
1618106100000|2021-04-11 01:55:00|2152.88|2146.38|2154.4|2147.9|2154.51|2148.01|2149.48|2142.98|712
1618106400000|2021-04-11 02:00:00|2154.36|2147.86|2150.3|2143.8|2154.71|2148.21|2149.41|2142.91|718
1618106700000|2021-04-11 02:05:00|2150.25|2143.75|2150.95|2144.45|2153.51|2147.01|2149.67|2143.17|662
1618107000000|2021-04-11 02:10:00|2150.91|2144.41|2151.48|2144.98|2151.99|2145.49|2150.14|2143.64|584
1618107300000|2021-04-11 02:15:00|2151.49|2144.99|2147.93|2141.43|2151.56|2145.06|2147.05|2140.55|704
1618107600000|2021-04-11 02:20:00|2147.96|2141.46|2148.28|2141.78|2150.43|2143.93|2147.17|2140.67|541
1618107900000|2021-04-11 02:25:00|2148.27|2141.77|2150.95|2144.45|2151.02|2144.52|2145.99|2139.49|446
1618108200000|2021-04-11 02:30:00|2150.94|2144.44|2149.79|2143.29|2151|2144.5|2148.63|2142.13|504
1618108500000|2021-04-11 02:35:00|2149.81|2143.31|2149.57|2143.07|2150.22|2143.72|2147.99|2141.49|584
1618108800000|2021-04-11 02:40:00|2149.58|2143.08|2150.4|2143.9|2151.02|2144.52|2148.97|2142.47|412
1618109100000|2021-04-11 02:45:00|2150.42|2143.92|2150.42|2143.92|2153.29|2146.79|2149.71|2143.21|589
1618109400000|2021-04-11 02:50:00|2150.41|2143.91|2155.88|2149.38|2155.89|2149.39|2149.33|2142.83|588
1618109700000|2021-04-11 02:55:00|2155.82|2149.32|2154.9|2148.4|2156.28|2149.78|2151.93|2145.43|779
1618110000000|2021-04-11 03:00:00|2154.94|2148.44|2158.07|2151.57|2159.42|2152.92|2153.18|2146.68|679
1618110300000|2021-04-11 03:05:00|2158.05|2151.55|2153.19|2146.69|2158.93|2152.43|2153.14|2146.64|628
1618110600000|2021-04-11 03:10:00|2153.09|2146.59|2149.84|2143.34|2153.09|2146.59|2149.04|2142.54|736
1618110900000|2021-04-11 03:15:00|2149.85|2143.35|2152.77|2146.27|2153.92|2147.42|2149.72|2143.22|742
1618111200000|2021-04-11 03:20:00|2152.76|2146.26|2150.51|2144.01|2152.76|2146.26|2149|2142.5|690
1618111500000|2021-04-11 03:25:00|2150.49|2143.99|2149.51|2143.01|2152.12|2145.62|2148.54|2142.04|618
1618111800000|2021-04-11 03:30:00|2149.53|2143.03|2150.87|2144.37|2152.01|2145.51|2148.34|2141.84|737
1618112100000|2021-04-11 03:35:00|2150.84|2144.34|2151.99|2145.49|2152.66|2146.16|2150.76|2144.26|557
1618112400000|2021-04-11 03:40:00|2151.92|2145.42|2151.67|2145.17|2152.1|2145.6|2149.84|2143.34|547
1618112700000|2021-04-11 03:45:00|2151.64|2145.14|2150.58|2144.08|2152.3|2145.8|2150.44|2143.94|605
1618113000000|2021-04-11 03:50:00|2150.57|2144.07|2147.92|2141.42|2150.64|2144.14|2147.7|2141.2|484
1618113300000|2021-04-11 03:55:00|2147.77|2141.27|2146.86|2140.36|2149.12|2142.62|2146.73|2140.23|630
1618113600000|2021-04-11 04:00:00|2146.85|2140.35|2143.71|2137.21|2148.49|2141.99|2139.55|2133.05|742
1618113900000|2021-04-11 04:05:00|2143.69|2137.19|2140.57|2134.07|2144.35|2137.85|2140.57|2134.07|718
1618114200000|2021-04-11 04:10:00|2140.56|2134.06|2141.28|2134.78|2141.44|2134.94|2139.68|2133.18|504
1618114500000|2021-04-11 04:15:00|2141.27|2134.77|2142.75|2136.25|2143.94|2137.44|2139.57|2133.07|531
1618114800000|2021-04-11 04:20:00|2142.82|2136.32|2139.4|2132.9|2143.6|2137.1|2139.31|2132.81|472
1618115100000|2021-04-11 04:25:00|2139.35|2132.85|2134.35|2127.85|2139.35|2132.85|2134.3|2127.8|697
1618115400000|2021-04-11 04:30:00|2134.41|2127.91|2140.34|2133.84|2140.34|2133.84|2134.32|2127.82|509
1618115700000|2021-04-11 04:35:00|2140.33|2133.83|2140.29|2133.79|2141.99|2135.49|2138.56|2132.06|692
1618116000000|2021-04-11 04:40:00|2140.3|2133.8|2130.09|2123.59|2140.6|2134.1|2130.05|2123.55|749
1618116300000|2021-04-11 04:45:00|2129.87|2123.37|2131.9|2125.4|2134.42|2127.92|2129.31|2122.81|848
1618116600000|2021-04-11 04:50:00|2131.99|2125.49|2135.32|2128.82|2137.14|2130.64|2131.89|2125.39|587
1618116900000|2021-04-11 04:55:00|2135.29|2128.79|2132.93|2126.43|2135.29|2128.79|2132.81|2126.31|634
1618117200000|2021-04-11 05:00:00|2132.91|2126.41|2135.3|2128.8|2135.95|2129.45|2131.93|2125.43|523
1618117500000|2021-04-11 05:05:00|2135.25|2128.75|2137.48|2130.98|2137.48|2130.98|2134.41|2127.91|611
1618117800000|2021-04-11 05:10:00|2137.52|2131.02|2128.99|2122.49|2137.65|2131.15|2128.86|2122.36|635
1618118100000|2021-04-11 05:15:00|2129|2122.5|2132.43|2125.93|2133.81|2127.31|2126.71|2120.21|766
1618118400000|2021-04-11 05:20:00|2132.41|2125.91|2133.02|2126.52|2134.15|2127.65|2131.95|2125.45|791
1618118700000|2021-04-11 05:25:00|2132.98|2126.48|2126.25|2119.75|2135.16|2128.66|2126.16|2119.66|820
1618119000000|2021-04-11 05:30:00|2126.22|2119.72|2118.58|2112.08|2129.43|2122.93|2118.58|2112.08|871
1618119300000|2021-04-11 05:35:00|2118.5|2112|2122.01|2115.51|2123.24|2116.74|2118.35|2111.85|894
1618119600000|2021-04-11 05:40:00|2122.22|2115.72|2127.89|2121.39|2130.67|2124.17|2121.88|2115.38|987
1618119900000|2021-04-11 05:45:00|2127.88|2121.38|2129.97|2123.47|2132.94|2126.44|2127.39|2120.89|841
1618120200000|2021-04-11 05:50:00|2129.94|2123.44|2126.58|2120.08|2129.94|2123.44|2125.49|2118.99|698
1618120500000|2021-04-11 05:55:00|2126.52|2120.02|2123.81|2117.31|2129.59|2123.09|2122.96|2116.46|792
1618120800000|2021-04-11 06:00:00|2123.83|2117.33|2122.36|2115.86|2128.08|2121.58|2122.32|2115.82|727
1618121100000|2021-04-11 06:05:00|2122.35|2115.85|2118.96|2112.46|2125.28|2118.78|2118.9|2112.4|658
1618121400000|2021-04-11 06:10:00|2118.93|2112.43|2116.24|2109.74|2121.19|2114.69|2116.21|2109.71|782
1618121700000|2021-04-11 06:15:00|2116.23|2109.73|2120.61|2114.11|2121.55|2115.05|2115.98|2109.48|858
1618122000000|2021-04-11 06:20:00|2120.65|2114.15|2121.84|2115.34|2123.64|2117.14|2120.56|2114.06|762
1618122300000|2021-04-11 06:25:00|2121.86|2115.36|2117.92|2111.42|2122.73|2116.23|2117.02|2110.52|668
1618122600000|2021-04-11 06:30:00|2117.9|2111.4|2122.97|2116.47|2124.47|2117.97|2117.88|2111.38|709
1618122900000|2021-04-11 06:35:00|2122.92|2116.42|2125.46|2118.96|2125.59|2119.09|2118.45|2111.95|805
1618123200000|2021-04-11 06:40:00|2125.42|2118.92|2129.76|2123.26|2129.97|2123.47|2122.2|2115.7|773
1618123500000|2021-04-11 06:45:00|2129.75|2123.25|2137.92|2131.42|2138.51|2132.01|2129|2122.5|869
1618123800000|2021-04-11 06:50:00|2137.89|2131.39|2132.6|2126.1|2137.9|2131.4|2131.67|2125.17|638
1618124100000|2021-04-11 06:55:00|2132.61|2126.11|2130.92|2124.42|2134.58|2128.08|2130.17|2123.67|798
1618124400000|2021-04-11 07:00:00|2130.88|2124.38|2128.24|2121.74|2133.04|2126.54|2127.59|2121.09|800
1618124700000|2021-04-11 07:05:00|2128.25|2121.75|2128.61|2122.11|2130.43|2123.93|2126.98|2120.48|620
1618125000000|2021-04-11 07:10:00|2128.58|2122.08|2122.53|2116.03|2128.6|2122.1|2121.39|2114.89|785
1618125300000|2021-04-11 07:15:00|2122.52|2116.02|2129.19|2122.69|2129.19|2122.69|2122.19|2115.69|677
1618125600000|2021-04-11 07:20:00|2129.2|2122.7|2129.18|2122.68|2129.67|2123.17|2127.07|2120.57|704
1618125900000|2021-04-11 07:25:00|2129.2|2122.7|2132.58|2126.08|2132.65|2126.15|2128.15|2121.65|687
1618126200000|2021-04-11 07:30:00|2132.61|2126.11|2127.72|2121.22|2133.01|2126.51|2127.66|2121.16|697
1618126500000|2021-04-11 07:35:00|2127.73|2121.23|2126.37|2119.87|2131.94|2125.44|2126.11|2119.61|631
1618126800000|2021-04-11 07:40:00|2126.38|2119.88|2131.05|2124.55|2131.05|2124.55|2126.38|2119.88|746
1618127100000|2021-04-11 07:45:00|2131.04|2124.54|2132.94|2126.44|2133.21|2126.71|2130.85|2124.35|668
1618127400000|2021-04-11 07:50:00|2132.92|2126.42|2130.28|2123.78|2133.29|2126.79|2130.05|2123.55|658
1618127700000|2021-04-11 07:55:00|2130.29|2123.79|2132.8|2126.3|2135.08|2128.58|2129.18|2122.68|738
1618128000000|2021-04-11 08:00:00|2132.82|2126.32|2138.95|2132.45|2139.09|2132.59|2132.82|2126.32|871
1618128300000|2021-04-11 08:05:00|2138.96|2132.46|2141.29|2134.79|2141.95|2135.45|2137.38|2130.88|873
1618128600000|2021-04-11 08:10:00|2141.27|2134.77|2138.77|2132.27|2141.32|2134.82|2137.81|2131.31|645
1618128900000|2021-04-11 08:15:00|2138.7|2132.2|2140.98|2134.48|2140.98|2134.48|2138.7|2132.2|601
1618129200000|2021-04-11 08:20:00|2140.99|2134.49|2144.11|2137.61|2144.81|2138.31|2140.07|2133.57|777
1618129500000|2021-04-11 08:25:00|2144.1|2137.6|2141.75|2135.25|2144.78|2138.28|2140.06|2133.56|699
1618129800000|2021-04-11 08:30:00|2141.66|2135.16|2144.76|2138.26|2145.85|2139.35|2140.81|2134.31|823
1618130100000|2021-04-11 08:35:00|2144.68|2138.18|2143.17|2136.67|2145.31|2138.81|2143.1|2136.6|547
1618130400000|2021-04-11 08:40:00|2143.15|2136.65|2143.28|2136.78|2143.76|2137.26|2141.35|2134.85|643
1618130700000|2021-04-11 08:45:00|2143.3|2136.8|2145.41|2138.91|2147.39|2140.89|2143.3|2136.8|614
1618131000000|2021-04-11 08:50:00|2145.47|2138.97|2147.16|2140.66|2147.3|2140.8|2143.85|2137.35|735
1618131300000|2021-04-11 08:55:00|2147.25|2140.75|2145.25|2138.75|2148.4|2141.9|2145|2138.5|724
1618131600000|2021-04-11 09:00:00|2145.21|2138.71|2143.58|2137.08|2149.58|2143.08|2143.02|2136.52|832
1618131900000|2021-04-11 09:05:00|2143.64|2137.14|2140.86|2134.36|2145.39|2138.89|2140.37|2133.87|815
1618132200000|2021-04-11 09:10:00|2140.87|2134.37|2139.58|2133.08|2141.65|2135.15|2138.06|2131.56|845
1618132500000|2021-04-11 09:15:00|2139.57|2133.07|2134.98|2128.48|2140.29|2133.79|2134.95|2128.45|938
1618132800000|2021-04-11 09:20:00|2134.99|2128.49|2135.6|2129.1|2135.82|2129.32|2131.43|2124.93|830
1618133100000|2021-04-11 09:25:00|2135.59|2129.09|2137.79|2131.29|2139.81|2133.31|2135.54|2129.04|778
1618133400000|2021-04-11 09:30:00|2137.84|2131.34|2132.77|2126.27|2138.98|2132.48|2131.54|2125.04|926
1618133700000|2021-04-11 09:35:00|2132.69|2126.19|2133.5|2127|2133.51|2127.01|2128.02|2121.52|855
1618134000000|2021-04-11 09:40:00|2133.53|2127.03|2133.77|2127.27|2137.25|2130.75|2132.6|2126.1|580
1618134300000|2021-04-11 09:45:00|2133.73|2127.23|2135.42|2128.92|2136.58|2130.08|2132.97|2126.47|729
1618134600000|2021-04-11 09:50:00|2135.3|2128.8|2139.29|2132.79|2139.29|2132.79|2135.2|2128.7|767
1618134900000|2021-04-11 09:55:00|2139.26|2132.76|2140.71|2134.21|2141.12|2134.62|2137.57|2131.07|691
1618135200000|2021-04-11 10:00:00|2140.73|2134.23|2144.14|2137.64|2144.57|2138.07|2140.73|2134.23|661
1618135500000|2021-04-11 10:05:00|2144.12|2137.62|2145.27|2138.77|2146.72|2140.22|2141.61|2135.11|722
1618135800000|2021-04-11 10:10:00|2145.25|2138.75|2156.47|2149.97|2156.77|2150.27|2144.43|2137.93|666
1618136100000|2021-04-11 10:15:00|2156.48|2149.98|2160.55|2154.05|2162.03|2155.53|2155.91|2149.41|689
1618136400000|2021-04-11 10:20:00|2160.56|2154.06|2152.37|2145.87|2160.58|2154.08|2151.1|2144.6|801
1618136700000|2021-04-11 10:25:00|2152.38|2145.88|2144.3|2137.8|2154.64|2148.14|2143.21|2136.71|868
1618137000000|2021-04-11 10:30:00|2144.25|2137.75|2144.77|2138.27|2146.71|2140.21|2143.25|2136.75|640
1618137300000|2021-04-11 10:35:00|2144.79|2138.29|2150.01|2143.51|2150.03|2143.53|2144.41|2137.91|651
1618137600000|2021-04-11 10:40:00|2150|2143.5|2143.76|2137.26|2150.73|2144.23|2143.08|2136.58|812
1618137900000|2021-04-11 10:45:00|2143.89|2137.39|2146.5|2140|2147.43|2140.93|2140.98|2134.48|815
1618138200000|2021-04-11 10:50:00|2146.48|2139.98|2139.47|2132.97|2147.03|2140.53|2139.25|2132.75|735
1618138500000|2021-04-11 10:55:00|2139.5|2133|2142.05|2135.55|2142.85|2136.35|2138.26|2131.76|777
1618138800000|2021-04-11 11:00:00|2142.17|2135.67|2151.91|2145.41|2151.96|2145.46|2142.17|2135.67|802
1618139100000|2021-04-11 11:05:00|2151.92|2145.42|2150|2143.5|2152.49|2145.99|2148.43|2141.93|729
1618139400000|2021-04-11 11:10:00|2149.99|2143.49|2141.35|2134.85|2150.46|2143.96|2140.49|2133.99|751
1618139700000|2021-04-11 11:15:00|2141.5|2135|2142.94|2136.44|2144.06|2137.56|2137.92|2131.42|859
1618140000000|2021-04-11 11:20:00|2142.84|2136.34|2143.9|2137.4|2147.73|2141.23|2142.75|2136.25|844
1618140300000|2021-04-11 11:25:00|2143.91|2137.41|2146.75|2140.25|2146.75|2140.25|2141.71|2135.21|842
1618140600000|2021-04-11 11:30:00|2146.77|2140.27|2150.83|2144.33|2151.52|2145.02|2145.03|2138.53|807
1618140900000|2021-04-11 11:35:00|2150.88|2144.38|2148.78|2142.28|2151.97|2145.47|2148.55|2142.05|776
1618141200000|2021-04-11 11:40:00|2148.55|2142.05|2151.06|2144.56|2151.2|2144.7|2147.56|2141.06|729
1618141500000|2021-04-11 11:45:00|2151.02|2144.52|2150.93|2144.43|2152.47|2145.97|2149.51|2143.01|829
1618141800000|2021-04-11 11:50:00|2150.96|2144.46|2152.16|2145.66|2153.16|2146.66|2149.32|2142.82|819
1618142100000|2021-04-11 11:55:00|2152.12|2145.62|2148.81|2142.31|2152.38|2145.88|2148.6|2142.1|790
1618142400000|2021-04-11 12:00:00|2148.83|2142.33|2149.01|2142.51|2153.5|2147|2148.83|2142.33|719
1618142700000|2021-04-11 12:05:00|2149.02|2142.52|2150.09|2143.59|2153.58|2147.08|2149|2142.5|887
1618143000000|2021-04-11 12:10:00|2150.08|2143.58|2143.37|2136.87|2150.21|2143.71|2143.33|2136.83|779
1618143300000|2021-04-11 12:15:00|2143.35|2136.85|2141.64|2135.14|2145.29|2138.79|2141.15|2134.65|691
1618143600000|2021-04-11 12:20:00|2141.65|2135.15|2139.99|2133.49|2141.67|2135.17|2139.48|2132.98|781
1618143900000|2021-04-11 12:25:00|2140|2133.5|2141.44|2134.94|2141.46|2134.96|2138.04|2131.54|762
1618144200000|2021-04-11 12:30:00|2141.46|2134.96|2143.46|2136.96|2144.33|2137.83|2141.07|2134.57|881
1618144500000|2021-04-11 12:35:00|2143.48|2136.98|2144.4|2137.9|2144.71|2138.21|2140.62|2134.12|848
1618144800000|2021-04-11 12:40:00|2144.43|2137.93|2144.2|2137.7|2146.17|2139.67|2143.86|2137.36|752
1618145100000|2021-04-11 12:45:00|2144.22|2137.72|2146.32|2139.82|2147.13|2140.63|2144.22|2137.72|603
1618145400000|2021-04-11 12:50:00|2146.33|2139.83|2141.53|2135.03|2146.79|2140.29|2140.91|2134.41|534
1618145700000|2021-04-11 12:55:00|2141.51|2135.01|2146.6|2140.1|2147.13|2140.63|2141.51|2135.01|707
1618146000000|2021-04-11 13:00:00|2146.65|2140.15|2146.66|2140.16|2148.31|2141.81|2144.8|2138.3|812
1618146300000|2021-04-11 13:05:00|2146.8|2140.3|2143.25|2136.75|2148.01|2141.51|2142.2|2135.7|837
1618146600000|2021-04-11 13:10:00|2143.33|2136.83|2141.95|2135.45|2144.38|2137.88|2140.35|2133.85|789
1618146900000|2021-04-11 13:15:00|2141.94|2135.44|2144.56|2138.06|2146.38|2139.88|2141.74|2135.24|625
1618147200000|2021-04-11 13:20:00|2144.61|2138.11|2144.25|2137.75|2145.19|2138.69|2142.07|2135.57|723
1618147500000|2021-04-11 13:25:00|2144.26|2137.76|2135.91|2129.41|2146.05|2139.55|2135.91|2129.41|741
1618147800000|2021-04-11 13:30:00|2135.82|2129.32|2128.44|2121.94|2137.76|2131.26|2126.14|2119.64|909
1618148100000|2021-04-11 13:35:00|2128.42|2121.92|2131.74|2125.24|2133.05|2126.55|2128.42|2121.92|923
1618148400000|2021-04-11 13:40:00|2131.75|2125.25|2132.72|2126.22|2133.42|2126.92|2131.44|2124.94|679
1618148700000|2021-04-11 13:45:00|2132.73|2126.23|2126.78|2120.28|2134.57|2128.07|2126.49|2119.99|780
1618149000000|2021-04-11 13:50:00|2126.77|2120.27|2129.48|2122.98|2129.62|2123.12|2125.83|2119.33|658
1618149300000|2021-04-11 13:55:00|2129.53|2123.03|2128.94|2122.44|2130.61|2124.11|2127.63|2121.13|812
1618149600000|2021-04-11 14:00:00|2128.91|2122.41|2133.01|2126.51|2134.03|2127.53|2125.94|2119.44|704
1618149900000|2021-04-11 14:05:00|2132.97|2126.47|2136.69|2130.19|2138.27|2131.77|2132.68|2126.18|965
1618150200000|2021-04-11 14:10:00|2136.67|2130.17|2135.95|2129.45|2137.36|2130.86|2134.21|2127.71|778
1618150500000|2021-04-11 14:15:00|2135.86|2129.36|2134.54|2128.04|2136.51|2130.01|2133.28|2126.78|900
1618150800000|2021-04-11 14:20:00|2134.53|2128.03|2138.09|2131.59|2138.27|2131.77|2134.43|2127.93|645
1618151100000|2021-04-11 14:25:00|2137.98|2131.48|2136.51|2130.01|2138.86|2132.36|2135.51|2129.01|632
1618151400000|2021-04-11 14:30:00|2136.5|2130|2142.49|2135.99|2142.49|2135.99|2136.5|2130|620
1618151700000|2021-04-11 14:35:00|2142.5|2136|2142.08|2135.58|2143.79|2137.29|2141.37|2134.87|672
1618152000000|2021-04-11 14:40:00|2142.05|2135.55|2139.28|2132.78|2142.05|2135.55|2138.8|2132.3|590
1618152300000|2021-04-11 14:45:00|2139.32|2132.82|2141.47|2134.97|2141.5|2135|2138.63|2132.13|461
1618152600000|2021-04-11 14:50:00|2141.48|2134.98|2141.86|2135.36|2142.87|2136.37|2140.82|2134.32|525
1618152900000|2021-04-11 14:55:00|2141.94|2135.44|2142.27|2135.77|2142.89|2136.39|2140.61|2134.11|626
1618153200000|2021-04-11 15:00:00|2142.28|2135.78|2148.32|2141.82|2149.48|2142.98|2142.28|2135.78|640
1618153500000|2021-04-11 15:05:00|2148.34|2141.84|2151.41|2144.91|2151.59|2145.09|2147.7|2141.2|562
1618153800000|2021-04-11 15:10:00|2151.39|2144.89|2149.53|2143.03|2152.41|2145.91|2149.53|2143.03|811
1618154100000|2021-04-11 15:15:00|2149.54|2143.04|2148.06|2141.56|2150.58|2144.08|2147.54|2141.04|719
1618154400000|2021-04-11 15:20:00|2148.03|2141.53|2147.79|2141.29|2148.83|2142.33|2146.53|2140.03|648
1618154700000|2021-04-11 15:25:00|2147.78|2141.28|2147.39|2140.89|2148.7|2142.2|2147.05|2140.55|615
1618155000000|2021-04-11 15:30:00|2147.4|2140.9|2148.68|2142.18|2149.61|2143.11|2146.23|2139.73|654
1618155300000|2021-04-11 15:35:00|2148.67|2142.17|2145.01|2138.51|2149.18|2142.68|2144.6|2138.1|710
1618155600000|2021-04-11 15:40:00|2144.97|2138.47|2149.93|2143.43|2150.6|2144.1|2144.94|2138.44|736
1618155900000|2021-04-11 15:45:00|2149.92|2143.42|2155.38|2148.88|2155.49|2148.99|2149.89|2143.39|774
1618156200000|2021-04-11 15:50:00|2155.42|2148.92|2153.58|2147.08|2156.19|2149.69|2151.87|2145.37|904
1618156500000|2021-04-11 15:55:00|2153.64|2147.14|2150.68|2144.18|2153.94|2147.44|2150.05|2143.55|672
1618156800000|2021-04-11 16:00:00|2150.67|2144.17|2149.33|2142.83|2154.98|2148.48|2148.48|2141.98|872
1618157100000|2021-04-11 16:05:00|2149.34|2142.84|2155.19|2148.69|2155.32|2148.82|2147.44|2140.94|832
1618157400000|2021-04-11 16:10:00|2155.18|2148.68|2155.32|2148.82|2157.27|2150.77|2154.84|2148.34|617
1618157700000|2021-04-11 16:15:00|2155.35|2148.85|2154.92|2148.42|2155.88|2149.38|2150.96|2144.46|741
1618158000000|2021-04-11 16:20:00|2154.89|2148.39|2153.49|2146.99|2157.07|2150.57|2152.58|2146.08|714
1618158300000|2021-04-11 16:25:00|2153.46|2146.96|2152.48|2145.98|2153.47|2146.97|2150.85|2144.35|755
1618158600000|2021-04-11 16:30:00|2152.44|2145.94|2151.23|2144.73|2152.88|2146.38|2148.86|2142.36|836
1618158900000|2021-04-11 16:35:00|2151.18|2144.68|2148.97|2142.47|2151.47|2144.97|2148.97|2142.47|688
1618159200000|2021-04-11 16:40:00|2148.96|2142.46|2143.93|2137.43|2148.97|2142.47|2142.71|2136.21|846
1618159500000|2021-04-11 16:45:00|2143.91|2137.41|2143.41|2136.91|2144.28|2137.78|2142.03|2135.53|749
1618159800000|2021-04-11 16:50:00|2143.4|2136.9|2137.37|2130.87|2143.4|2136.9|2137.32|2130.82|733
1618160100000|2021-04-11 16:55:00|2137.36|2130.86|2138.42|2131.92|2139.14|2132.64|2136.37|2129.87|710
1618160400000|2021-04-11 17:00:00|2138.44|2131.94|2135.31|2128.81|2139.5|2133|2135.31|2128.81|757
1618160700000|2021-04-11 17:05:00|2134.94|2128.44|2134.67|2128.17|2135.71|2129.21|2132.71|2126.21|699
1618161000000|2021-04-11 17:10:00|2134.63|2128.13|2137.72|2131.22|2137.8|2131.3|2132.55|2126.05|705
1618161300000|2021-04-11 17:15:00|2137.71|2131.21|2138.63|2132.13|2139.09|2132.59|2135.31|2128.81|731
1618161600000|2021-04-11 17:20:00|2138.64|2132.14|2141.37|2134.87|2142.2|2135.7|2138.32|2131.82|707
1618161900000|2021-04-11 17:25:00|2141.42|2134.92|2145.39|2138.89|2146.01|2139.51|2140.6|2134.1|751
1618162200000|2021-04-11 17:30:00|2145.38|2138.88|2149.02|2142.52|2150.11|2143.61|2144.57|2138.07|610
1618162500000|2021-04-11 17:35:00|2149.13|2142.63|2147.26|2140.76|2151.02|2144.52|2146.54|2140.04|774
1618162800000|2021-04-11 17:40:00|2147.25|2140.75|2147.14|2140.64|2148.23|2141.73|2145.36|2138.86|654
1618163100000|2021-04-11 17:45:00|2147.17|2140.67|2144.79|2138.29|2147.22|2140.72|2144.7|2138.2|716
1618163400000|2021-04-11 17:50:00|2144.78|2138.28|2147.77|2141.27|2148.2|2141.7|2144.48|2137.98|719
1618163700000|2021-04-11 17:55:00|2147.83|2141.33|2149.78|2143.28|2150.27|2143.77|2146.89|2140.39|723
1618164000000|2021-04-11 18:00:00|2149.8|2143.3|2149.21|2142.71|2152.35|2145.85|2149.13|2142.63|679
1618164300000|2021-04-11 18:05:00|2149.22|2142.72|2149.99|2143.49|2150.3|2143.8|2149.02|2142.52|644
1618164600000|2021-04-11 18:10:00|2149.98|2143.48|2150.07|2143.57|2151.6|2145.1|2149.65|2143.15|783
1618164900000|2021-04-11 18:15:00|2150.04|2143.54|2149.25|2142.75|2151.2|2144.7|2149.21|2142.71|493
1618165200000|2021-04-11 18:20:00|2149.27|2142.77|2146.57|2140.07|2150.73|2144.23|2145.69|2139.19|566
1618165500000|2021-04-11 18:25:00|2146.58|2140.08|2148.78|2142.28|2148.9|2142.4|2146.44|2139.94|618
1618165800000|2021-04-11 18:30:00|2148.79|2142.29|2152.58|2146.08|2152.63|2146.13|2148.06|2141.56|774
1618166100000|2021-04-11 18:35:00|2152.57|2146.07|2149.99|2143.49|2152.57|2146.07|2149.3|2142.8|735
1618166400000|2021-04-11 18:40:00|2150.06|2143.56|2150.05|2143.55|2150.13|2143.63|2147.9|2141.4|651
1618166700000|2021-04-11 18:45:00|2150.06|2143.56|2152.53|2146.03|2152.56|2146.06|2149.14|2142.64|778
1618167000000|2021-04-11 18:50:00|2152.51|2146.01|2153.25|2146.75|2153.26|2146.76|2150.41|2143.91|588
1618167300000|2021-04-11 18:55:00|2153.26|2146.76|2153|2146.5|2154.53|2148.03|2151.43|2144.93|547
1618167600000|2021-04-11 19:00:00|2152.98|2146.48|2151.93|2145.43|2153.17|2146.67|2150.68|2144.18|586
1618167900000|2021-04-11 19:05:00|2151.9|2145.4|2154.99|2148.49|2155.77|2149.27|2150.86|2144.36|566
1618168200000|2021-04-11 19:10:00|2154.89|2148.39|2157.22|2150.72|2157.22|2150.72|2154.7|2148.2|435
1618168500000|2021-04-11 19:15:00|2157.16|2150.66|2164.91|2158.41|2165.98|2159.48|2157.16|2150.66|836
1618168800000|2021-04-11 19:20:00|2164.79|2158.29|2159.34|2152.84|2166.36|2159.86|2158.75|2152.25|798
1618169100000|2021-04-11 19:25:00|2159.33|2152.83|2153.14|2145.14|2159.62|2153.12|2147.23|2139.23|918
1618169400000|2021-04-11 19:30:00|2153.12|2145.12|2141.34|2133.34|2153.15|2145.15|2141.01|2133.01|947
1618169700000|2021-04-11 19:35:00|2141.47|2133.47|2154.84|2146.84|2154.84|2146.84|2141.19|2133.19|832
1618170000000|2021-04-11 19:40:00|2154.76|2146.76|2154.14|2146.14|2159.39|2151.39|2154.14|2146.14|844
1618170300000|2021-04-11 19:45:00|2154.18|2146.18|2144.25|2136.25|2154.3|2146.3|2144.15|2136.15|861
1618170600000|2021-04-11 19:50:00|2144.32|2136.32|2146.39|2138.39|2146.74|2138.74|2143.38|2135.38|773
1618170900000|2021-04-11 19:55:00|2146.37|2138.37|2145.58|2137.58|2147.29|2139.29|2144.06|2136.06|701
1618171200000|2021-04-11 20:00:00|2145.64|2137.64|2147.75|2139.75|2147.77|2139.77|2142.11|2134.11|775
1618171500000|2021-04-11 20:05:00|2147.74|2139.74|2146.44|2138.44|2147.98|2139.98|2145.04|2137.04|657
1618171800000|2021-04-11 20:10:00|2146.43|2138.43|2144.82|2136.82|2149.71|2141.71|2144.54|2136.54|780
1618172100000|2021-04-11 20:15:00|2144.84|2136.84|2150.65|2142.65|2151.11|2143.11|2143.76|2135.76|770
1618172400000|2021-04-11 20:20:00|2150.68|2142.68|2150.2|2142.2|2150.96|2142.96|2148.53|2140.53|795
1618172700000|2021-04-11 20:25:00|2150.22|2142.22|2148.14|2140.14|2150.49|2142.49|2147.95|2139.95|715
1618173000000|2021-04-11 20:30:00|2148.21|2140.21|2148.5|2140.5|2148.91|2140.91|2146.28|2138.28|627
1618173300000|2021-04-11 20:35:00|2148.51|2140.51|2147.1|2139.1|2149.06|2141.06|2145.91|2137.91|679
1618173600000|2021-04-11 20:40:00|2147.04|2139.04|2146.45|2138.45|2147.58|2139.58|2145.1|2137.1|621
1618173900000|2021-04-11 20:45:00|2146.5|2138.5|2145.13|2137.13|2146.7|2138.7|2143.04|2135.04|574
1618174200000|2021-04-11 20:50:00|2145.12|2137.12|2145.49|2137.49|2145.49|2137.49|2143.26|2135.26|487
1618174500000|2021-04-11 20:55:00|2145.48|2137.48|2148.58|2140.58|2148.96|2140.96|2145.44|2137.44|531
1618174800000|2021-04-11 21:00:00|2148.61|2140.61|2147.43|2139.43|2148.71|2140.71|2143.63|2135.63|593
1618175100000|2021-04-11 21:05:00|2147.51|2139.51|2139.42|2131.42|2147.89|2139.89|2137.9|2129.9|555
1618175400000|2021-04-11 21:10:00|2139.36|2131.36|2143.17|2135.17|2145.16|2137.16|2138.64|2130.64|596
1618175700000|2021-04-11 21:15:00|2143.16|2135.16|2144.02|2136.02|2144.09|2136.09|2141.45|2133.45|588
1618176000000|2021-04-11 21:20:00|2144.05|2136.05|2141.54|2133.54|2145.14|2137.14|2141.54|2133.54|500
1618176300000|2021-04-11 21:25:00|2141.55|2133.55|2137.89|2129.89|2141.55|2133.55|2137.3|2129.3|568
1618176600000|2021-04-11 21:30:00|2137.88|2129.88|2139.53|2131.53|2139.64|2131.64|2132.25|2124.25|622
1618176900000|2021-04-11 21:35:00|2139.55|2131.55|2138.11|2130.11|2139.55|2131.55|2136.34|2128.34|542
1618177200000|2021-04-11 21:40:00|2138.3|2130.3|2139.63|2131.63|2140.2|2132.2|2137.83|2129.83|285
1618177500000|2021-04-11 21:45:00|2139.56|2131.56|2139.52|2131.52|2139.91|2131.91|2138.66|2130.66|448
1618177800000|2021-04-11 21:50:00|2139.56|2131.56|2137.01|2129.01|2139.72|2131.72|2136.9|2128.9|662
1618178100000|2021-04-11 21:55:00|2137.06|2129.06|2136.88|2130.38|2137.52|2131.02|2136.31|2128.7|354
1618178400000|2021-04-11 22:00:00|2136.89|2130.39|2128.89|2122.39|2136.91|2130.41|2128.86|2122.36|621
1618178700000|2021-04-11 22:05:00|2128.9|2122.4|2132.69|2126.19|2132.69|2126.19|2126.94|2120.44|833
1618179000000|2021-04-11 22:10:00|2132.72|2126.22|2137.45|2130.95|2137.45|2130.95|2131|2124.5|607
1618179300000|2021-04-11 22:15:00|2137.44|2130.94|2139.57|2133.07|2139.57|2133.07|2135.35|2128.85|661
1618179600000|2021-04-11 22:20:00|2139.64|2133.14|2143.11|2136.61|2144.67|2138.17|2139.52|2133.02|563
1618179900000|2021-04-11 22:25:00|2143.14|2136.64|2144.71|2138.21|2147.04|2140.54|2142.23|2135.73|811
1618180200000|2021-04-11 22:30:00|2144.7|2138.2|2141.45|2134.95|2144.91|2138.41|2140.77|2134.27|777
1618180500000|2021-04-11 22:35:00|2141.42|2134.92|2137.23|2130.73|2141.42|2134.92|2137.14|2130.64|682
1618180800000|2021-04-11 22:40:00|2137.15|2130.65|2139.01|2132.51|2141.41|2134.91|2137.15|2130.65|755
1618181100000|2021-04-11 22:45:00|2139|2132.5|2142.87|2136.37|2143.95|2137.45|2139|2132.5|826
1618181400000|2021-04-11 22:50:00|2142.93|2136.43|2144.69|2138.19|2146.66|2140.16|2142.42|2135.92|766
1618181700000|2021-04-11 22:55:00|2144.66|2138.16|2147.32|2140.82|2147.38|2140.88|2140.94|2134.44|762
1618182000000|2021-04-11 23:00:00|2147.3|2140.8|2147.66|2141.16|2148.79|2142.29|2145.52|2139.02|799
1618182300000|2021-04-11 23:05:00|2147.71|2141.21|2146|2139.5|2147.74|2141.24|2145.46|2138.96|760
1618182600000|2021-04-11 23:10:00|2146.05|2139.55|2145.18|2138.68|2148.4|2141.9|2144.16|2137.66|777
1618182900000|2021-04-11 23:15:00|2145.15|2138.65|2144.89|2138.39|2147.02|2140.52|2144.12|2137.62|816
1618183200000|2021-04-11 23:20:00|2144.92|2138.42|2144.99|2138.49|2146.86|2140.36|2144.26|2137.76|843
1618183500000|2021-04-11 23:25:00|2145.02|2138.52|2144.94|2138.44|2145.03|2138.53|2142.03|2135.53|821
1618183800000|2021-04-11 23:30:00|2144.95|2138.45|2142.52|2136.02|2145.35|2138.85|2141.5|2135|792
1618184100000|2021-04-11 23:35:00|2142.67|2136.17|2144.81|2138.31|2144.81|2138.31|2141.67|2135.17|714
1618184400000|2021-04-11 23:40:00|2144.82|2138.32|2144.2|2137.7|2147.32|2140.82|2143.25|2136.75|763
1618184700000|2021-04-11 23:45:00|2144.17|2137.67|2149.22|2142.72|2149.24|2142.74|2144.17|2137.67|756
1618185000000|2021-04-11 23:50:00|2149.29|2142.79|2152.16|2145.66|2152.16|2145.66|2148.7|2142.2|660
1618185300000|2021-04-11 23:55:00|2152.17|2145.67|2153.53|2147.03|2153.77|2147.27|2151.79|2145.29|449
1618185600000|2021-04-12 00:00:00|2153.52|2147.02|2162.96|2156.46|2163.22|2156.72|2153.44|2146.94|693
1618185900000|2021-04-12 00:05:00|2163.02|2156.52|2153.71|2147.21|2163.78|2157.28|2153.71|2147.21|845
1618186200000|2021-04-12 00:10:00|2153.76|2147.26|2149.48|2142.98|2153.76|2147.26|2147.47|2140.97|784
1618186500000|2021-04-12 00:15:00|2149.41|2142.91|2147.98|2141.48|2152.11|2145.61|2147.77|2141.27|870
1618186800000|2021-04-12 00:20:00|2147.97|2141.47|2142.63|2136.13|2148.02|2141.52|2142.58|2136.08|777
1618187100000|2021-04-12 00:25:00|2142.58|2136.08|2139.86|2133.36|2142.58|2136.08|2137.51|2131.01|857
1618187400000|2021-04-12 00:30:00|2139.88|2133.38|2141.35|2134.85|2142.7|2136.2|2139.46|2132.96|764
1618187700000|2021-04-12 00:35:00|2141.36|2134.86|2141.63|2135.13|2142.86|2136.36|2140.23|2133.73|643
1618188000000|2021-04-12 00:40:00|2141.65|2135.15|2140.05|2133.55|2143.05|2136.55|2139.62|2133.12|758
1618188300000|2021-04-12 00:45:00|2140.12|2133.62|2138.67|2132.17|2140.12|2133.62|2138.41|2131.91|524
1618188600000|2021-04-12 00:50:00|2138.65|2132.15|2139.77|2133.27|2140.12|2133.62|2137.59|2131.09|486
1618188900000|2021-04-12 00:55:00|2139.82|2133.32|2139.91|2133.41|2139.91|2133.41|2136.51|2130.01|635
1618189200000|2021-04-12 01:00:00|2139.9|2133.4|2140.71|2134.21|2142.25|2135.75|2139.77|2133.27|470
1618189500000|2021-04-12 01:05:00|2140.67|2134.17|2143.88|2137.38|2144.63|2138.13|2140.01|2133.51|583
1618189800000|2021-04-12 01:10:00|2143.85|2137.35|2145.04|2138.54|2145.23|2138.73|2143.27|2136.77|685
1618190100000|2021-04-12 01:15:00|2144.96|2138.46|2150.48|2143.98|2153.16|2146.66|2144.85|2138.35|804
1618190400000|2021-04-12 01:20:00|2150.49|2143.99|2150.07|2143.57|2155.74|2149.24|2150.01|2143.51|692
1618190700000|2021-04-12 01:25:00|2150.25|2143.75|2147.9|2141.4|2151.39|2144.89|2146.7|2140.2|563
1618191000000|2021-04-12 01:30:00|2147.87|2141.37|2151.98|2145.48|2152|2145.5|2147.85|2141.35|482
1618191300000|2021-04-12 01:35:00|2151.97|2145.47|2151.85|2145.35|2153.64|2147.14|2150.73|2144.23|565
1618191600000|2021-04-12 01:40:00|2151.86|2145.36|2150.32|2143.82|2152.15|2145.65|2150.23|2143.73|511
1618191900000|2021-04-12 01:45:00|2150.36|2143.86|2151.45|2144.95|2151.9|2145.4|2150.33|2143.83|647
1618192200000|2021-04-12 01:50:00|2151.42|2144.92|2152.24|2145.74|2152.85|2146.35|2151.35|2144.85|590
1618192500000|2021-04-12 01:55:00|2152.01|2145.51|2148.01|2141.51|2152.06|2145.56|2147.21|2140.71|691
1618192800000|2021-04-12 02:00:00|2148.06|2141.56|2146.22|2139.72|2148.23|2141.73|2145.25|2138.75|583
1618193100000|2021-04-12 02:05:00|2146.23|2139.73|2143.66|2137.16|2146.38|2139.88|2143.26|2136.76|677
1618193400000|2021-04-12 02:10:00|2143.67|2137.17|2143.94|2137.44|2144.71|2138.21|2142.12|2135.62|663
1618193700000|2021-04-12 02:15:00|2143.92|2137.42|2143.89|2137.39|2145.56|2139.06|2142.73|2136.23|564
1618194000000|2021-04-12 02:20:00|2143.86|2137.36|2140.98|2134.48|2143.91|2137.41|2140.29|2133.79|642
1618194300000|2021-04-12 02:25:00|2140.96|2134.46|2139.87|2133.37|2141.33|2134.83|2139.48|2132.98|554
1618194600000|2021-04-12 02:30:00|2139.88|2133.38|2140.54|2134.04|2142.38|2135.88|2139.76|2133.26|606
1618194900000|2021-04-12 02:35:00|2140.63|2134.13|2138.16|2131.66|2140.99|2134.49|2136.84|2130.34|630
1618195200000|2021-04-12 02:40:00|2138.07|2131.57|2137.34|2130.84|2139.69|2133.19|2137.32|2130.82|530
1618195500000|2021-04-12 02:45:00|2137.3|2130.8|2133.7|2127.2|2138.21|2131.71|2132.65|2126.15|639
1618195800000|2021-04-12 02:50:00|2133.72|2127.22|2137.85|2131.35|2138.08|2131.58|2133.12|2126.62|660
1618196100000|2021-04-12 02:55:00|2137.88|2131.38|2137.23|2130.73|2138.51|2132.01|2136.99|2130.49|490
1618196400000|2021-04-12 03:00:00|2137.18|2130.68|2138.68|2132.18|2139.18|2132.68|2136.25|2129.75|646
1618196700000|2021-04-12 03:05:00|2138.75|2132.25|2140.47|2133.97|2140.62|2134.12|2138.75|2132.25|687
1618197000000|2021-04-12 03:10:00|2140.49|2133.99|2140.17|2133.67|2141.33|2134.83|2139.84|2133.34|528
1618197300000|2021-04-12 03:15:00|2140.19|2133.69|2140.44|2133.94|2141.79|2135.29|2140.13|2133.63|660
1618197600000|2021-04-12 03:20:00|2140.5|2134|2144.83|2138.33|2144.83|2138.33|2140.46|2133.96|486
1618197900000|2021-04-12 03:25:00|2144.84|2138.34|2146.45|2139.95|2146.45|2139.95|2142.07|2135.57|618
1618198200000|2021-04-12 03:30:00|2146.46|2139.96|2146.28|2139.78|2148.2|2141.7|2146.18|2139.68|579
1618198500000|2021-04-12 03:35:00|2146.29|2139.79|2143.96|2137.46|2146.44|2139.94|2143.21|2136.71|695
1618198800000|2021-04-12 03:40:00|2143.98|2137.48|2151.88|2145.38|2152.2|2145.7|2143.65|2137.15|788
1618199100000|2021-04-12 03:45:00|2151.83|2145.33|2149.87|2143.37|2153.05|2146.55|2148.77|2142.27|813
1618199400000|2021-04-12 03:50:00|2149.89|2143.39|2155.02|2148.52|2155.2|2148.7|2149.88|2143.38|663
1618199700000|2021-04-12 03:55:00|2154.98|2148.48|2151.2|2144.7|2155.04|2148.54|2151.2|2144.7|716
1618200000000|2021-04-12 04:00:00|2151.25|2144.75|2152.73|2146.23|2155.88|2149.38|2151.2|2144.7|816
1618200300000|2021-04-12 04:05:00|2152.61|2146.11|2158.43|2151.93|2158.49|2151.99|2151.97|2145.47|658
1618200600000|2021-04-12 04:10:00|2158.45|2151.95|2163.61|2157.11|2163.61|2157.11|2158.32|2151.82|452
1618200900000|2021-04-12 04:15:00|2163.63|2157.13|2160.17|2153.67|2165.14|2158.64|2159.33|2152.83|618
1618201200000|2021-04-12 04:20:00|2160.26|2153.76|2157.13|2150.63|2161.8|2155.3|2155.7|2149.2|703
1618201500000|2021-04-12 04:25:00|2157.18|2150.68|2158.72|2152.22|2159.28|2152.78|2157.18|2150.68|492
1618201800000|2021-04-12 04:30:00|2158.64|2152.14|2156.42|2149.92|2161.15|2154.65|2154.61|2148.11|674
1618202100000|2021-04-12 04:35:00|2156.41|2149.91|2156.24|2149.74|2157.34|2150.84|2153.5|2147|718
1618202400000|2021-04-12 04:40:00|2156.28|2149.78|2159.67|2153.17|2160.01|2153.51|2156.2|2149.7|636
1618202700000|2021-04-12 04:45:00|2159.69|2153.19|2159.18|2152.68|2160.67|2154.17|2157.6|2151.1|648
1618203000000|2021-04-12 04:50:00|2159.19|2152.69|2159.55|2153.05|2160.55|2154.05|2158.37|2151.87|538
1618203300000|2021-04-12 04:55:00|2159.65|2153.15|2153.48|2146.98|2159.71|2153.21|2153.35|2146.85|527
1618203600000|2021-04-12 05:00:00|2153.51|2147.01|2154.21|2147.71|2157.38|2150.88|2153.51|2147.01|563
1618203900000|2021-04-12 05:05:00|2154.22|2147.72|2151.61|2145.11|2154.31|2147.81|2149.59|2143.09|603
1618204200000|2021-04-12 05:10:00|2151.57|2145.07|2157.76|2151.26|2157.78|2151.28|2151.37|2144.87|582
1618204500000|2021-04-12 05:15:00|2157.75|2151.25|2153.35|2146.85|2157.81|2151.31|2153.18|2146.68|499
1618204800000|2021-04-12 05:20:00|2153.39|2146.89|2152.15|2145.65|2156.07|2149.57|2152.14|2145.64|511
1618205100000|2021-04-12 05:25:00|2152.1|2145.6|2152.53|2146.03|2153.88|2147.38|2151.63|2145.13|536
1618205400000|2021-04-12 05:30:00|2152.51|2146.01|2150.28|2143.78|2153.57|2147.07|2150.17|2143.67|482
1618205700000|2021-04-12 05:35:00|2150.27|2143.77|2150.39|2143.89|2150.56|2144.06|2149.66|2143.16|498
1618206000000|2021-04-12 05:40:00|2150.38|2143.88|2151.29|2144.79|2151.93|2145.43|2150.11|2143.61|497
1618206300000|2021-04-12 05:45:00|2151.31|2144.81|2150.39|2143.89|2151.32|2144.82|2150.19|2143.69|512
1618206600000|2021-04-12 05:50:00|2150.37|2143.87|2148.88|2142.38|2150.45|2143.95|2148.6|2142.1|509
1618206900000|2021-04-12 05:55:00|2148.85|2142.35|2151.12|2144.62|2151.34|2144.84|2146.95|2140.45|496
1618207200000|2021-04-12 06:00:00|2151.13|2144.63|2147.31|2140.81|2152.13|2145.63|2147.3|2140.8|561
1618207500000|2021-04-12 06:05:00|2147.29|2140.79|2148.77|2142.27|2148.77|2142.27|2146.13|2139.63|643
1618207800000|2021-04-12 06:10:00|2148.78|2142.28|2149.41|2142.91|2151.22|2144.72|2148.52|2142.02|656
1618208100000|2021-04-12 06:15:00|2149.42|2142.92|2154.75|2148.25|2154.88|2148.38|2147.49|2140.99|788
1618208400000|2021-04-12 06:20:00|2154.74|2148.24|2152.43|2145.93|2156.02|2149.52|2151.94|2145.44|677
1618208700000|2021-04-12 06:25:00|2152.44|2145.94|2155.52|2149.02|2155.52|2149.02|2152.37|2145.87|670
1618209000000|2021-04-12 06:30:00|2155.55|2149.05|2157.41|2150.91|2159.16|2152.66|2155.55|2149.05|723
1618209300000|2021-04-12 06:35:00|2157.4|2150.9|2157.86|2151.36|2158.02|2151.52|2155.53|2149.03|706
1618209600000|2021-04-12 06:40:00|2157.73|2151.23|2163.24|2156.74|2163.27|2156.77|2157.48|2150.98|762
1618209900000|2021-04-12 06:45:00|2163.26|2156.76|2163.32|2156.82|2165.74|2159.24|2160.58|2154.08|627
1618210200000|2021-04-12 06:50:00|2163.44|2156.94|2182.4|2175.9|2182.4|2175.9|2163.36|2156.86|704
1618210500000|2021-04-12 06:55:00|2182.42|2175.92|2187.39|2180.89|2190.89|2184.39|2181.26|2174.76|911
1618210800000|2021-04-12 07:00:00|2187.4|2180.9|2182.81|2176.31|2192.74|2186.24|2182.44|2175.94|942
1618211100000|2021-04-12 07:05:00|2182.8|2176.3|2187.15|2180.65|2187.15|2180.65|2181.76|2175.26|918
1618211400000|2021-04-12 07:10:00|2187.17|2180.67|2187.8|2181.3|2192.63|2186.13|2184.91|2178.41|940
1618211700000|2021-04-12 07:15:00|2188.18|2181.68|2188.12|2181.62|2190.46|2183.96|2181.86|2175.36|986
1618212000000|2021-04-12 07:20:00|2188.03|2181.53|2185.13|2178.63|2190.14|2183.64|2185.13|2178.63|995
1618212300000|2021-04-12 07:25:00|2185.15|2178.65|2189.98|2183.48|2191.6|2185.1|2183.06|2176.56|885
1618212600000|2021-04-12 07:30:00|2189.99|2183.49|2193.79|2187.29|2202.61|2196.11|2189.85|2183.35|864
1618212900000|2021-04-12 07:35:00|2194.07|2187.57|2192.91|2186.41|2199.62|2193.12|2190.64|2184.14|881
1618213200000|2021-04-12 07:40:00|2192.8|2186.3|2195.64|2189.14|2196.77|2190.27|2191.92|2185.42|918
1618213500000|2021-04-12 07:45:00|2195.58|2189.08|2184.86|2178.36|2197.47|2190.97|2184.69|2178.19|858
1618213800000|2021-04-12 07:50:00|2184.73|2178.23|2187.54|2181.04|2189.93|2183.43|2183.86|2177.36|891
1618214100000|2021-04-12 07:55:00|2187.46|2180.96|2183.4|2176.9|2187.81|2181.31|2183.31|2176.81|846
1618214400000|2021-04-12 08:00:00|2183.44|2176.94|2190.17|2183.67|2191.39|2184.89|2182.71|2176.21|1004
1618214700000|2021-04-12 08:05:00|2190.18|2183.68|2184.56|2178.06|2191.26|2184.76|2183.53|2177.03|944
1618215000000|2021-04-12 08:10:00|2184.38|2177.88|2185.16|2178.66|2187.95|2181.45|2184.37|2177.87|875
1618215300000|2021-04-12 08:15:00|2185.15|2178.65|2189.24|2182.74|2189.26|2182.76|2185.07|2178.57|755
1618215600000|2021-04-12 08:20:00|2189.18|2182.68|2191.14|2184.64|2191.74|2185.24|2188.82|2182.32|677
1618215900000|2021-04-12 08:25:00|2191.08|2184.58|2188.32|2181.82|2193.03|2186.53|2186.22|2179.72|736
1618216200000|2021-04-12 08:30:00|2188.26|2181.76|2185.05|2178.55|2189.51|2183.01|2185.02|2178.52|769
1618216500000|2021-04-12 08:35:00|2185.04|2178.54|2185.78|2179.28|2186.56|2180.06|2184.93|2178.43|657
1618216800000|2021-04-12 08:40:00|2185.8|2179.3|2184.84|2178.34|2187.58|2181.08|2184.58|2178.08|600
1618217100000|2021-04-12 08:45:00|2184.83|2178.33|2185.66|2179.16|2188.1|2181.6|2184.1|2177.6|503
1618217400000|2021-04-12 08:50:00|2185.69|2179.19|2183.51|2177.01|2187.83|2181.33|2183.42|2176.92|558
1618217700000|2021-04-12 08:55:00|2183.65|2177.15|2185.25|2178.75|2185.46|2178.96|2180.83|2174.33|693
1618218000000|2021-04-12 09:00:00|2185.33|2178.83|2186.94|2180.44|2187.52|2181.02|2184.65|2178.15|619
1618218300000|2021-04-12 09:05:00|2186.98|2180.48|2186.28|2179.78|2187.84|2181.34|2185.22|2178.72|580
1618218600000|2021-04-12 09:10:00|2186.45|2179.95|2177.49|2170.99|2187.22|2180.72|2175.44|2168.94|760
1618218900000|2021-04-12 09:15:00|2177.48|2170.98|2182.14|2175.64|2184.12|2177.62|2177.37|2170.87|794
1618219200000|2021-04-12 09:20:00|2182.16|2175.66|2180.44|2173.94|2183.81|2177.31|2180.06|2173.56|707
1618219500000|2021-04-12 09:25:00|2180.37|2173.87|2180.17|2173.67|2182.92|2176.42|2179.94|2173.44|617
1618219800000|2021-04-12 09:30:00|2180.16|2173.66|2184.84|2178.34|2185.83|2179.33|2180.16|2173.66|831
1618220100000|2021-04-12 09:35:00|2184.77|2178.27|2161.84|2155.34|2184.79|2178.29|2157.87|2151.37|870
1618220400000|2021-04-12 09:40:00|2161.51|2155.01|2154.44|2147.94|2168.71|2162.21|2154.39|2147.89|1061
1618220700000|2021-04-12 09:45:00|2154.4|2147.9|2162.17|2155.67|2163.64|2157.14|2153.42|2146.92|1045
1618221000000|2021-04-12 09:50:00|2162.11|2155.61|2161.29|2154.79|2163.25|2156.75|2159.18|2152.68|909
1618221300000|2021-04-12 09:55:00|2161.26|2154.76|2147.09|2140.59|2163.07|2156.57|2133.3|2126.8|959
1618221600000|2021-04-12 10:00:00|2147.17|2140.67|2159.66|2153.16|2159.71|2153.21|2143.41|2136.91|947
1618221900000|2021-04-12 10:05:00|2159.67|2153.17|2157.27|2150.77|2160.47|2153.97|2157.27|2150.77|906
1618222200000|2021-04-12 10:10:00|2157.26|2150.76|2154.12|2147.62|2157.97|2151.47|2153.23|2146.73|947
1618222500000|2021-04-12 10:15:00|2154.13|2147.63|2149.84|2143.34|2155.52|2149.02|2144.64|2138.14|881
1618222800000|2021-04-12 10:20:00|2149.96|2143.46|2142.5|2136|2152.95|2146.45|2142.46|2135.96|829
1618223100000|2021-04-12 10:25:00|2142.57|2136.07|2146.43|2139.93|2146.61|2140.11|2141.13|2134.63|848
1618223400000|2021-04-12 10:30:00|2146.4|2139.9|2141.51|2135.01|2147.84|2141.34|2138.44|2131.94|782
1618223700000|2021-04-12 10:35:00|2141.5|2135|2127.33|2120.83|2142.2|2135.7|2122.16|2115.66|982
1618224000000|2021-04-12 10:40:00|2127.35|2120.85|2128.47|2121.97|2130.77|2124.27|2123.83|2117.33|1057
1618224300000|2021-04-12 10:45:00|2128.37|2121.87|2137.22|2130.72|2139.54|2133.04|2123.63|2117.13|923
1618224600000|2021-04-12 10:50:00|2137.24|2130.74|2138.69|2132.19|2141.2|2134.7|2134.39|2127.89|845
1618224900000|2021-04-12 10:55:00|2138.66|2132.16|2140.22|2133.72|2141.44|2134.94|2137.26|2130.76|732
1618225200000|2021-04-12 11:00:00|2140.26|2133.76|2140.76|2134.26|2145.39|2138.89|2136.29|2129.79|926
1618225500000|2021-04-12 11:05:00|2140.78|2134.28|2143.68|2137.18|2143.96|2137.46|2139.33|2132.83|715
1618225800000|2021-04-12 11:10:00|2143.64|2137.14|2147.79|2141.29|2148.37|2141.87|2141.78|2135.28|796
1618226100000|2021-04-12 11:15:00|2147.89|2141.39|2144.95|2138.45|2148.03|2141.53|2144.55|2138.05|674
1618226400000|2021-04-12 11:20:00|2144.97|2138.47|2144.98|2138.48|2147.06|2140.56|2144.56|2138.06|712
1618226700000|2021-04-12 11:25:00|2144.96|2138.46|2142.67|2136.17|2145.04|2138.54|2140.34|2133.84|508
1618227000000|2021-04-12 11:30:00|2142.58|2136.08|2148.45|2141.95|2148.57|2142.07|2137.68|2131.18|756
1618227300000|2021-04-12 11:35:00|2148.64|2142.14|2151.42|2144.92|2152.53|2146.03|2147.64|2141.14|819
1618227600000|2021-04-12 11:40:00|2151.44|2144.94|2154.47|2147.97|2154.52|2148.02|2149.28|2142.78|750
1618227900000|2021-04-12 11:45:00|2154.39|2147.89|2152.29|2145.79|2154.69|2148.19|2151.5|2145|663
1618228200000|2021-04-12 11:50:00|2152.3|2145.8|2149.58|2143.08|2152.71|2146.21|2148.39|2141.89|476
1618228500000|2021-04-12 11:55:00|2149.55|2143.05|2152.35|2145.85|2152.67|2146.17|2148.66|2142.16|628
1618228800000|2021-04-12 12:00:00|2152.38|2145.88|2152.22|2145.72|2154.39|2147.89|2149.64|2143.14|732
1618229100000|2021-04-12 12:05:00|2152.26|2145.76|2149.93|2143.43|2154.55|2148.05|2149.26|2142.76|784
1618229400000|2021-04-12 12:10:00|2149.94|2143.44|2152.58|2146.08|2153.34|2146.84|2146.7|2140.2|770
1618229700000|2021-04-12 12:15:00|2152.47|2145.97|2149.63|2143.13|2153.5|2147|2148.72|2142.22|735
1618230000000|2021-04-12 12:20:00|2149.66|2143.16|2147.03|2140.53|2149.88|2143.38|2144.33|2137.83|651
1618230300000|2021-04-12 12:25:00|2147.02|2140.52|2148.65|2142.15|2150.07|2143.57|2146.57|2140.07|619
1618230600000|2021-04-12 12:30:00|2148.42|2141.92|2152.07|2145.57|2153.68|2147.18|2148.32|2141.82|763
1618230900000|2021-04-12 12:35:00|2152.03|2145.53|2150.77|2144.27|2154.59|2148.09|2150.59|2144.09|502
1618231200000|2021-04-12 12:40:00|2150.8|2144.3|2157.6|2151.1|2158.94|2152.44|2149.98|2143.48|819
1618231500000|2021-04-12 12:45:00|2157.57|2151.07|2156.31|2149.81|2158.82|2152.32|2155.84|2149.34|700
1618231800000|2021-04-12 12:50:00|2156.3|2149.8|2157.48|2150.98|2157.95|2151.45|2154.05|2147.55|580
1618232100000|2021-04-12 12:55:00|2157.54|2151.04|2157.93|2151.43|2157.93|2151.43|2155.97|2149.47|533
1618232400000|2021-04-12 13:00:00|2157.83|2151.33|2156.78|2150.28|2158.62|2152.12|2154.43|2147.93|562
1618232700000|2021-04-12 13:05:00|2156.86|2150.36|2158.25|2151.75|2160.12|2153.62|2156.65|2150.15|675
1618233000000|2021-04-12 13:10:00|2158.24|2151.74|2163.49|2156.99|2163.72|2157.22|2157.97|2151.47|584
1618233300000|2021-04-12 13:15:00|2163.57|2157.07|2158.11|2151.61|2163.79|2157.29|2157.56|2151.06|720
1618233600000|2021-04-12 13:20:00|2158.12|2151.62|2156.49|2149.99|2158.9|2152.4|2156.47|2149.97|584
1618233900000|2021-04-12 13:25:00|2156.47|2149.97|2155.71|2149.21|2156.55|2150.05|2152.37|2145.87|658
1618234200000|2021-04-12 13:30:00|2155.73|2149.23|2158.01|2151.51|2159.34|2152.84|2155.71|2149.21|703
1618234500000|2021-04-12 13:35:00|2158.03|2151.53|2158.39|2151.89|2158.83|2152.33|2154.94|2148.44|724
1618234800000|2021-04-12 13:40:00|2158.44|2151.94|2159.67|2153.17|2163.04|2156.54|2158.44|2151.94|785
1618235100000|2021-04-12 13:45:00|2159.65|2153.15|2155.5|2149|2159.83|2153.33|2155.28|2148.78|888
1618235400000|2021-04-12 13:50:00|2155.44|2148.94|2152.57|2146.07|2157.3|2150.8|2151.41|2144.91|747
1618235700000|2021-04-12 13:55:00|2152.45|2145.95|2153.13|2146.63|2155.28|2148.78|2151.82|2145.32|609
1618236000000|2021-04-12 14:00:00|2153.16|2146.66|2146.86|2140.36|2154.61|2148.11|2146.78|2140.28|759
1618236300000|2021-04-12 14:05:00|2146.84|2140.34|2144.54|2138.04|2147.85|2141.35|2142.03|2135.53|917
1618236600000|2021-04-12 14:10:00|2144.57|2138.07|2144.79|2138.29|2146.19|2139.69|2142.4|2135.9|654
1618236900000|2021-04-12 14:15:00|2144.82|2138.32|2145.05|2138.55|2145.07|2138.57|2141.2|2134.7|711
1618237200000|2021-04-12 14:20:00|2145.04|2138.54|2151.54|2145.04|2151.87|2145.37|2145.01|2138.51|761
1618237500000|2021-04-12 14:25:00|2151.57|2145.07|2153.07|2146.57|2153.15|2146.65|2149.28|2142.78|574
1618237800000|2021-04-12 14:30:00|2153.1|2146.6|2150.02|2143.52|2153.75|2147.25|2149.21|2142.71|769
1618238100000|2021-04-12 14:35:00|2149.75|2143.25|2146.52|2140.02|2149.76|2143.26|2146.52|2140.02|584
1618238400000|2021-04-12 14:40:00|2146.46|2139.96|2143.4|2136.9|2147.32|2140.82|2143.33|2136.83|619
1618238700000|2021-04-12 14:45:00|2143.36|2136.86|2142.68|2136.18|2143.51|2137.01|2137.82|2131.32|752
1618239000000|2021-04-12 14:50:00|2142.69|2136.19|2142.75|2136.25|2143.94|2137.44|2141.37|2134.87|656
1618239300000|2021-04-12 14:55:00|2142.85|2136.35|2132.79|2126.29|2143.13|2136.63|2132.56|2126.06|794
1618239600000|2021-04-12 15:00:00|2132.72|2126.22|2139.54|2133.04|2139.56|2133.06|2132.69|2126.19|751
1618239900000|2021-04-12 15:05:00|2139.53|2133.03|2131.35|2124.85|2139.53|2133.03|2130.95|2124.45|638
1618240200000|2021-04-12 15:10:00|2131.38|2124.88|2125.68|2119.18|2131.38|2124.88|2121.62|2115.12|954
1618240500000|2021-04-12 15:15:00|2125.69|2119.19|2136.2|2129.7|2136.2|2129.7|2125.28|2118.78|739
1618240800000|2021-04-12 15:20:00|2136.15|2129.65|2129.84|2123.34|2137.29|2130.79|2129.72|2123.22|737
1618241100000|2021-04-12 15:25:00|2129.85|2123.35|2132.74|2126.24|2134.38|2127.88|2128.58|2122.08|711
1618241400000|2021-04-12 15:30:00|2132.81|2126.31|2125.92|2119.42|2132.96|2126.46|2125.51|2119.01|804
1618241700000|2021-04-12 15:35:00|2125.95|2119.45|2129.3|2122.8|2129.99|2123.49|2124.5|2118|851
1618242000000|2021-04-12 15:40:00|2129.33|2122.83|2137.59|2131.09|2137.59|2131.09|2128.34|2121.84|731
1618242300000|2021-04-12 15:45:00|2137.69|2131.19|2138.54|2132.04|2139.84|2133.34|2137.28|2130.78|728
1618242600000|2021-04-12 15:50:00|2138.53|2132.03|2132.19|2125.69|2138.53|2132.03|2130.78|2124.28|691
1618242900000|2021-04-12 15:55:00|2132.18|2125.68|2124.54|2118.04|2135.82|2129.32|2124.16|2117.66|843
1618243200000|2021-04-12 16:00:00|2124.63|2118.13|2114.04|2107.54|2124.7|2118.2|2108.07|2101.57|1082
1618243500000|2021-04-12 16:05:00|2113.91|2107.41|2111.56|2105.06|2113.95|2107.45|2108.91|2102.41|832
1618243800000|2021-04-12 16:10:00|2111.23|2104.73|2121.23|2114.73|2123.97|2117.47|2110.89|2104.39|791
1618244100000|2021-04-12 16:15:00|2121.2|2114.7|2132.46|2125.96|2133.73|2127.23|2121.13|2114.63|711
1618244400000|2021-04-12 16:20:00|2132.45|2125.95|2129.49|2122.99|2132.52|2126.02|2125.5|2119|772
1618244700000|2021-04-12 16:25:00|2129.53|2123.03|2131.91|2125.41|2133.97|2127.47|2128.26|2121.76|859
1618245000000|2021-04-12 16:30:00|2131.9|2125.4|2137.37|2130.87|2137.58|2131.08|2130.56|2124.06|762
1618245300000|2021-04-12 16:35:00|2137.29|2130.79|2133.11|2126.61|2137.67|2131.17|2131.95|2125.45|791
1618245600000|2021-04-12 16:40:00|2133.1|2126.6|2131.79|2125.29|2133.66|2127.16|2130.49|2123.99|681
1618245900000|2021-04-12 16:45:00|2131.85|2125.35|2132.51|2126.01|2132.96|2126.46|2127.32|2120.82|783
1618246200000|2021-04-12 16:50:00|2132.57|2126.07|2128.02|2121.52|2132.68|2126.18|2127.4|2120.9|749
1618246500000|2021-04-12 16:55:00|2128.05|2121.55|2130.32|2123.82|2131.34|2124.84|2127.55|2121.05|683
1618246800000|2021-04-12 17:00:00|2130.25|2123.75|2125.08|2118.58|2130.28|2123.78|2121.44|2114.94|918
1618247100000|2021-04-12 17:05:00|2125.09|2118.59|2128.37|2121.87|2129.28|2122.78|2124.4|2117.9|715
1618247400000|2021-04-12 17:10:00|2128.38|2121.88|2132|2125.5|2132|2125.5|2127.33|2120.83|624
1618247700000|2021-04-12 17:15:00|2131.94|2125.44|2128.53|2122.03|2133.43|2126.93|2127.39|2120.89|709
1618248000000|2021-04-12 17:20:00|2128.5|2122|2128.63|2122.13|2128.64|2122.14|2124.12|2117.62|645
1618248300000|2021-04-12 17:25:00|2128.57|2122.07|2126.02|2119.52|2130.31|2123.81|2124.38|2117.88|717
1618248600000|2021-04-12 17:30:00|2126.05|2119.55|2127.6|2121.1|2127.7|2121.2|2123.82|2117.32|672
1618248900000|2021-04-12 17:35:00|2127.64|2121.14|2123.74|2117.24|2127.66|2121.16|2122.27|2115.77|624
1618249200000|2021-04-12 17:40:00|2123.94|2117.44|2125.08|2118.58|2126.08|2119.58|2122.75|2116.25|538
1618249500000|2021-04-12 17:45:00|2125.07|2118.57|2127.98|2121.48|2128.21|2121.71|2122.36|2115.86|697
1618249800000|2021-04-12 17:50:00|2127.99|2121.49|2124.05|2117.55|2127.99|2121.49|2124|2117.5|730
1618250100000|2021-04-12 17:55:00|2124.08|2117.58|2122.04|2115.54|2125.58|2119.08|2122|2115.5|682
1618250400000|2021-04-12 18:00:00|2121.99|2115.49|2120.21|2113.71|2122|2115.5|2116.74|2110.24|787
1618250700000|2021-04-12 18:05:00|2120.17|2113.67|2125.18|2118.68|2125.78|2119.28|2118.29|2111.79|782
1618251000000|2021-04-12 18:10:00|2125.17|2118.67|2127.7|2121.2|2128.2|2121.7|2125.12|2118.62|615
1618251300000|2021-04-12 18:15:00|2127.69|2121.19|2128.36|2121.86|2128.85|2122.35|2126.83|2120.33|676
1618251600000|2021-04-12 18:20:00|2128.32|2121.82|2125.65|2119.15|2128.71|2122.21|2125.65|2119.15|571
1618251900000|2021-04-12 18:25:00|2125.61|2119.11|2126.05|2119.55|2126.22|2119.72|2122.75|2116.25|560
1618252200000|2021-04-12 18:30:00|2126|2119.5|2132.43|2125.93|2132.46|2125.96|2125.04|2118.54|498
1618252500000|2021-04-12 18:35:00|2132.54|2126.04|2134.51|2128.01|2135.17|2128.67|2131.14|2124.64|643
1618252800000|2021-04-12 18:40:00|2134.52|2128.02|2136.95|2130.45|2137.98|2131.48|2134.11|2127.61|569
1618253100000|2021-04-12 18:45:00|2136.96|2130.46|2138.26|2131.76|2140.11|2133.61|2136.89|2130.39|500
1618253400000|2021-04-12 18:50:00|2138.33|2131.83|2135.74|2129.24|2138.5|2132|2134.72|2128.22|537
1618253700000|2021-04-12 18:55:00|2135.75|2129.25|2141.16|2134.66|2141.63|2135.13|2135.59|2129.09|627
1618254000000|2021-04-12 19:00:00|2141.18|2134.68|2138.1|2131.6|2141.41|2134.91|2136.64|2130.14|663
1618254300000|2021-04-12 19:05:00|2138.16|2131.66|2140.58|2134.08|2141.77|2135.27|2138.16|2131.66|636
1618254600000|2021-04-12 19:10:00|2140.61|2134.11|2137.29|2130.79|2140.61|2134.11|2137.06|2130.56|702
1618254900000|2021-04-12 19:15:00|2137.28|2130.78|2140.64|2134.14|2141.2|2134.7|2137.15|2130.65|630
1618255200000|2021-04-12 19:20:00|2140.67|2134.17|2144.92|2138.42|2144.92|2138.42|2140.23|2133.73|586
1618255500000|2021-04-12 19:25:00|2144.62|2138.12|2141.88|2135.38|2146.5|2140|2141.12|2134.62|784
1618255800000|2021-04-12 19:30:00|2141.9|2135.4|2139.86|2133.36|2142.08|2135.58|2139.64|2133.14|737
1618256100000|2021-04-12 19:35:00|2139.5|2133|2140.33|2133.83|2141.36|2134.86|2139.01|2132.51|463
1618256400000|2021-04-12 19:40:00|2140.34|2133.84|2139.65|2133.15|2142.18|2135.68|2139.36|2132.86|624
1618256700000|2021-04-12 19:45:00|2139.67|2133.17|2140.91|2134.41|2141.62|2135.12|2139.52|2133.02|619
1618257000000|2021-04-12 19:50:00|2140.94|2134.44|2143.25|2136.75|2143.76|2137.26|2140.33|2133.83|595
1618257300000|2021-04-12 19:55:00|2143.24|2136.74|2143.6|2137.1|2144.34|2137.84|2142.18|2135.68|614
1618257600000|2021-04-12 20:00:00|2143.61|2137.11|2141.25|2134.75|2146.44|2139.94|2141.15|2134.65|708
1618257900000|2021-04-12 20:05:00|2141.23|2134.73|2139.55|2133.05|2141.29|2134.79|2139.22|2132.72|629
1618258200000|2021-04-12 20:10:00|2139.5|2133|2143.65|2137.15|2143.65|2137.15|2139.41|2132.91|675
1618258500000|2021-04-12 20:15:00|2143.69|2137.19|2146.41|2139.91|2146.42|2139.92|2141.89|2135.39|521
1618258800000|2021-04-12 20:20:00|2146.37|2139.87|2152.41|2145.91|2152.41|2145.91|2145.53|2139.03|597
1618259100000|2021-04-12 20:25:00|2152.43|2145.93|2147.32|2140.82|2152.47|2145.97|2147.03|2140.53|781
1618259400000|2021-04-12 20:30:00|2147.33|2140.83|2147.51|2141.01|2148.71|2142.21|2146.26|2139.76|752
1618259700000|2021-04-12 20:35:00|2147.58|2141.08|2151.18|2144.68|2151.94|2145.44|2147.58|2141.08|731
1618260000000|2021-04-12 20:40:00|2151.17|2144.67|2149.03|2142.53|2151.81|2145.31|2149.03|2142.53|729
1618260300000|2021-04-12 20:45:00|2149.08|2142.58|2150.3|2143.8|2151.51|2145.01|2147.34|2140.84|741
1618260600000|2021-04-12 20:50:00|2150.39|2143.89|2149.66|2143.16|2152.06|2145.56|2148.94|2142.44|783
1618260900000|2021-04-12 20:55:00|2149.67|2143.17|2148.79|2142.29|2151.13|2144.63|2148.71|2142.21|651
1618261200000|2021-04-12 21:00:00|2148.81|2142.31|2150.39|2143.89|2150.42|2143.92|2148.73|2142.23|465
1618261500000|2021-04-12 21:05:00|2150.4|2143.9|2150.34|2143.84|2151|2144.5|2148.89|2142.39|437
1618261800000|2021-04-12 21:10:00|2150.35|2143.85|2148.99|2142.49|2151.13|2144.63|2148.74|2142.24|419
1618262100000|2021-04-12 21:15:00|2148.96|2142.46|2144.17|2137.67|2150.39|2143.89|2143.86|2137.36|594
1618262400000|2021-04-12 21:20:00|2144.18|2137.68|2143.78|2137.28|2144.33|2137.83|2140.22|2133.72|732
1618262700000|2021-04-12 21:25:00|2143.8|2137.3|2143.43|2136.93|2144.45|2137.95|2141.25|2134.75|612
1618263000000|2021-04-12 21:30:00|2143.46|2136.96|2146.76|2140.26|2146.76|2140.26|2143.38|2136.88|260
1618263300000|2021-04-12 21:35:00|2146.77|2140.27|2146.95|2140.45|2147.48|2140.98|2145.68|2139.18|462
1618263600000|2021-04-12 21:40:00|2146.96|2140.46|2147.67|2141.17|2149.86|2143.36|2146.27|2139.77|639
1618263900000|2021-04-12 21:45:00|2147.65|2141.15|2149.82|2143.32|2149.82|2143.32|2146.26|2139.76|420
1618264200000|2021-04-12 21:50:00|2149.81|2143.31|2150.64|2144.14|2150.89|2144.39|2148.92|2142.42|371
1618264500000|2021-04-12 21:55:00|2150.61|2144.11|2149.14|2142.64|2151.15|2144.65|2148.47|2141.97|470
1618264800000|2021-04-12 22:00:00|2149.2|2142.7|2144.15|2137.65|2149.62|2143.12|2144.14|2137.64|438
1618265100000|2021-04-12 22:05:00|2144.14|2137.64|2145.73|2139.23|2145.96|2139.46|2142.82|2136.32|683
1618265400000|2021-04-12 22:10:00|2145.72|2139.22|2145.04|2138.54|2147.68|2141.18|2144.66|2138.16|694
1618265700000|2021-04-12 22:15:00|2145.08|2138.58|2145.6|2139.1|2148.04|2141.54|2144.47|2137.97|865
1618266000000|2021-04-12 22:20:00|2145.79|2139.29|2144.78|2138.28|2146.29|2139.79|2142.98|2136.48|732
1618266300000|2021-04-12 22:25:00|2144.79|2138.29|2144.34|2137.84|2146.35|2139.85|2144.33|2137.83|680
1618266600000|2021-04-12 22:30:00|2144.35|2137.85|2147.81|2141.31|2147.81|2141.31|2143.93|2137.43|755
1618266900000|2021-04-12 22:35:00|2147.82|2141.32|2147.53|2141.03|2149.23|2142.73|2147.21|2140.71|722
1618267200000|2021-04-12 22:40:00|2147.4|2140.9|2147.61|2141.11|2150.06|2143.56|2147.06|2140.56|565
1618267500000|2021-04-12 22:45:00|2147.54|2141.04|2149.59|2143.09|2149.78|2143.28|2146.56|2140.06|724
1618267800000|2021-04-12 22:50:00|2149.56|2143.06|2152.08|2145.58|2152.1|2145.6|2148.99|2142.49|727
1618268100000|2021-04-12 22:55:00|2152.1|2145.6|2152.38|2145.88|2152.95|2146.45|2150.63|2144.13|650
1618268400000|2021-04-12 23:00:00|2152.4|2145.9|2147.67|2141.17|2152.59|2146.09|2145.96|2139.46|753
1618268700000|2021-04-12 23:05:00|2147.73|2141.23|2149.06|2142.56|2150.25|2143.75|2147.56|2141.06|709
1618269000000|2021-04-12 23:10:00|2149.05|2142.55|2152.4|2145.9|2152.64|2146.14|2148.88|2142.38|653
1618269300000|2021-04-12 23:15:00|2152.37|2145.87|2151.29|2144.79|2152.92|2146.42|2150.56|2144.06|778
1618269600000|2021-04-12 23:20:00|2151.3|2144.8|2147.3|2140.8|2151.37|2144.87|2146.82|2140.32|640
1618269900000|2021-04-12 23:25:00|2147.56|2141.06|2146.75|2140.25|2148.97|2142.47|2146.54|2140.04|775
1618270200000|2021-04-12 23:30:00|2146.57|2140.07|2148|2141.5|2148.07|2141.57|2144.83|2138.33|629
1618270500000|2021-04-12 23:35:00|2147.9|2141.4|2147.05|2140.55|2148.05|2141.55|2146.73|2140.23|693
1618270800000|2021-04-12 23:40:00|2147.14|2140.64|2143.72|2137.22|2147.66|2141.16|2143.45|2136.95|577
1618271100000|2021-04-12 23:45:00|2143.68|2137.18|2144.93|2138.43|2146.12|2139.62|2143.52|2137.02|583
1618271400000|2021-04-12 23:50:00|2144.72|2138.22|2144.11|2137.61|2146.86|2140.36|2143.96|2137.46|788
1618271700000|2021-04-12 23:55:00|2144.08|2137.58|2140.73|2134.23|2144.18|2137.68|2140.51|2134.01|637
1618272000000|2021-04-13 00:00:00|2140.85|2134.35|2144.7|2138.2|2147.18|2140.68|2139.09|2132.59|968
1618272300000|2021-04-13 00:05:00|2144.71|2138.21|2153.88|2147.38|2153.88|2147.38|2143.44|2136.94|818
1618272600000|2021-04-13 00:10:00|2154.18|2147.68|2158.58|2152.08|2159.22|2152.72|2154.09|2147.59|851
1618272900000|2021-04-13 00:15:00|2158.57|2152.07|2156.61|2150.11|2159.74|2153.24|2155.18|2148.68|919
1618273200000|2021-04-13 00:20:00|2156.6|2150.1|2157.86|2151.36|2159.7|2153.2|2155.29|2148.79|821
1618273500000|2021-04-13 00:25:00|2157.87|2151.37|2160.6|2154.1|2161.94|2155.44|2157.71|2151.21|807
1618273800000|2021-04-13 00:30:00|2160.68|2154.18|2156.26|2149.76|2161.24|2154.74|2156.1|2149.6|742
1618274100000|2021-04-13 00:35:00|2156.23|2149.73|2157.18|2150.68|2158.41|2151.91|2156.09|2149.59|792
1618274400000|2021-04-13 00:40:00|2157.27|2150.77|2161.45|2154.95|2162.35|2155.85|2156.85|2150.35|842
1618274700000|2021-04-13 00:45:00|2161.51|2155.01|2160.2|2153.7|2162.34|2155.84|2157.82|2151.32|812
1618275000000|2021-04-13 00:50:00|2160.21|2153.71|2160.43|2153.93|2161.28|2154.78|2158.98|2152.48|797
1618275300000|2021-04-13 00:55:00|2160.53|2154.03|2161.25|2154.75|2162.09|2155.59|2160.51|2154.01|597
1618275600000|2021-04-13 01:00:00|2161.34|2154.84|2162.38|2155.88|2162.89|2156.39|2160.67|2154.17|685
1618275900000|2021-04-13 01:05:00|2162.4|2155.9|2158.92|2152.42|2162.99|2156.49|2158.73|2152.23|636
1618276200000|2021-04-13 01:10:00|2158.83|2152.33|2158.85|2152.35|2160.23|2153.73|2158.74|2152.24|651
1618276500000|2021-04-13 01:15:00|2158.9|2152.4|2152.5|2146|2158.95|2152.45|2152.5|2146|792
1618276800000|2021-04-13 01:20:00|2152.52|2146.02|2156.92|2150.42|2157.68|2151.18|2152.52|2146.02|840
1618277100000|2021-04-13 01:25:00|2156.93|2150.43|2156.55|2150.05|2157.33|2150.83|2155.38|2148.88|890
1618277400000|2021-04-13 01:30:00|2156.54|2150.04|2161.3|2154.8|2161.35|2154.85|2156.54|2150.04|599
1618277700000|2021-04-13 01:35:00|2161.33|2154.83|2162.93|2156.43|2163.01|2156.51|2160.22|2153.72|740
1618278000000|2021-04-13 01:40:00|2162.94|2156.44|2162.91|2156.41|2164.51|2158.01|2161.73|2155.23|749
1618278300000|2021-04-13 01:45:00|2162.9|2156.4|2164.77|2158.27|2166.42|2159.92|2162.69|2156.19|856
1618278600000|2021-04-13 01:50:00|2164.78|2158.28|2172.48|2165.98|2172.71|2166.21|2164.75|2158.25|703
1618278900000|2021-04-13 01:55:00|2172.49|2165.99|2168.09|2161.59|2174.57|2168.07|2168.07|2161.57|660
1618279200000|2021-04-13 02:00:00|2168.04|2161.54|2166.11|2159.61|2171.25|2164.75|2164.9|2158.4|531
1618279500000|2021-04-13 02:05:00|2166.04|2159.54|2166.72|2160.22|2168.85|2162.35|2165.93|2159.43|642
1618279800000|2021-04-13 02:10:00|2166.68|2160.18|2168.29|2161.79|2169.41|2162.91|2166.39|2159.89|620
1618280100000|2021-04-13 02:15:00|2168.27|2161.77|2165.19|2158.69|2169.87|2163.37|2164.55|2158.05|599
1618280400000|2021-04-13 02:20:00|2165.18|2158.68|2165.01|2158.51|2166.4|2159.9|2164.37|2157.87|570
1618280700000|2021-04-13 02:25:00|2164.96|2158.46|2164.36|2157.86|2165.99|2159.49|2164.36|2157.86|498
1618281000000|2021-04-13 02:30:00|2164.41|2157.91|2170.03|2163.53|2170.34|2163.84|2164.4|2157.9|569
1618281300000|2021-04-13 02:35:00|2170.05|2163.55|2169.98|2163.48|2173.46|2166.96|2168.86|2162.36|680
1618281600000|2021-04-13 02:40:00|2169.97|2163.47|2171.09|2164.59|2172.98|2166.48|2169.36|2162.86|789
1618281900000|2021-04-13 02:45:00|2171.07|2164.57|2171.21|2164.71|2172.65|2166.15|2170.47|2163.97|796
1618282200000|2021-04-13 02:50:00|2171.2|2164.7|2168.37|2161.87|2171.21|2164.71|2167.99|2161.49|564
1618282500000|2021-04-13 02:55:00|2168.36|2161.86|2170.32|2163.82|2170.61|2164.11|2167.95|2161.45|696
1618282800000|2021-04-13 03:00:00|2170.31|2163.81|2175.55|2169.05|2177.52|2171.02|2170.31|2163.81|655
1618283100000|2021-04-13 03:05:00|2175.56|2169.06|2174.54|2168.04|2177.97|2171.47|2171.66|2165.16|849
1618283400000|2021-04-13 03:10:00|2174.51|2168.01|2175.6|2169.1|2176.31|2169.81|2173.51|2167.01|575
1618283700000|2021-04-13 03:15:00|2175.51|2169.01|2171.56|2165.06|2177.25|2170.75|2170.16|2163.66|854
1618284000000|2021-04-13 03:20:00|2171.58|2165.08|2170.2|2163.7|2172.59|2166.09|2168.62|2162.12|678
1618284300000|2021-04-13 03:25:00|2170.28|2163.78|2166.8|2160.3|2171.02|2164.52|2166.19|2159.69|585
1618284600000|2021-04-13 03:30:00|2166.96|2160.46|2168.19|2161.69|2169.45|2162.95|2166.51|2160.01|792
1618284900000|2021-04-13 03:35:00|2168.22|2161.72|2168.18|2161.68|2170.03|2163.53|2167.41|2160.91|727
1618285200000|2021-04-13 03:40:00|2168.17|2161.67|2170.08|2163.58|2170.16|2163.66|2168.14|2161.64|727
1618285500000|2021-04-13 03:45:00|2169.82|2163.32|2167.65|2161.15|2170.67|2164.17|2167.63|2161.13|596
1618285800000|2021-04-13 03:50:00|2167.6|2161.1|2166.83|2160.33|2168.1|2161.6|2165.83|2159.33|714
1618286100000|2021-04-13 03:55:00|2166.82|2160.32|2164.89|2158.39|2168.01|2161.51|2164.54|2158.04|521
1618286400000|2021-04-13 04:00:00|2165.1|2158.6|2172.15|2165.65|2172.31|2165.81|2164.68|2158.18|654
1618286700000|2021-04-13 04:05:00|2172.09|2165.59|2172.37|2165.87|2172.74|2166.24|2171.31|2164.81|514
1618287000000|2021-04-13 04:10:00|2172.52|2166.02|2169.86|2163.36|2172.6|2166.1|2168.59|2162.09|684
1618287300000|2021-04-13 04:15:00|2169.88|2163.38|2165.4|2158.9|2171.97|2165.47|2163.8|2157.3|855
1618287600000|2021-04-13 04:20:00|2165.39|2158.89|2166.39|2159.89|2166.91|2160.41|2164.82|2158.32|728
1618287900000|2021-04-13 04:25:00|2166.46|2159.96|2166.98|2160.48|2167.53|2161.03|2165.92|2159.42|696
1618288200000|2021-04-13 04:30:00|2166.95|2160.45|2169.88|2163.38|2169.94|2163.44|2163.47|2156.97|861
1618288500000|2021-04-13 04:35:00|2169.91|2163.41|2168.42|2161.92|2170|2163.5|2166.43|2159.93|859
1618288800000|2021-04-13 04:40:00|2168.49|2161.99|2162.63|2156.13|2168.49|2161.99|2160.97|2154.47|743
1618289100000|2021-04-13 04:45:00|2162.62|2156.12|2165.95|2159.45|2166.39|2159.89|2162.62|2156.12|834
1618289400000|2021-04-13 04:50:00|2165.99|2159.49|2166.8|2160.3|2166.8|2160.3|2164.84|2158.34|607
1618289700000|2021-04-13 04:55:00|2166.79|2160.29|2166.05|2159.55|2167.15|2160.65|2164.69|2158.19|786
1618290000000|2021-04-13 05:00:00|2166.09|2159.59|2163.27|2156.77|2167.15|2160.65|2163.26|2156.76|715
1618290300000|2021-04-13 05:05:00|2163.29|2156.79|2166.81|2160.31|2166.9|2160.4|2163.28|2156.78|477
1618290600000|2021-04-13 05:10:00|2166.84|2160.34|2166|2159.5|2167.43|2160.93|2165.67|2159.17|452
1618290900000|2021-04-13 05:15:00|2165.98|2159.48|2165.07|2158.57|2167.03|2160.53|2162.97|2156.47|695
1618291200000|2021-04-13 05:20:00|2165.08|2158.58|2167.94|2161.44|2168.53|2162.03|2164.91|2158.41|729
1618291500000|2021-04-13 05:25:00|2167.95|2161.45|2168.2|2161.7|2168.65|2162.15|2166.42|2159.92|651
1618291800000|2021-04-13 05:30:00|2168.22|2161.72|2169.15|2162.65|2171.57|2165.07|2168.22|2161.72|805
1618292100000|2021-04-13 05:35:00|2169.23|2162.73|2166.41|2159.91|2169.72|2163.22|2165.27|2158.77|730
1618292400000|2021-04-13 05:40:00|2166.37|2159.87|2169.42|2162.92|2169.59|2163.09|2166.37|2159.87|678
1618292700000|2021-04-13 05:45:00|2169.44|2162.94|2171.14|2164.64|2171.37|2164.87|2169.28|2162.78|785
1618293000000|2021-04-13 05:50:00|2171.13|2164.63|2165.35|2158.85|2171.73|2165.23|2165.02|2158.52|770
1618293300000|2021-04-13 05:55:00|2165.34|2158.84|2166.71|2160.21|2168.15|2161.65|2165.32|2158.82|795
1618293600000|2021-04-13 06:00:00|2166.85|2160.35|2171.74|2165.24|2172.14|2165.64|2166.85|2160.35|784
1618293900000|2021-04-13 06:05:00|2171.72|2165.22|2180.22|2173.72|2180.49|2173.99|2171.72|2165.22|681
1618294200000|2021-04-13 06:10:00|2180.28|2173.78|2187.05|2180.55|2187.43|2180.93|2180.23|2173.73|688
1618294500000|2021-04-13 06:15:00|2187.04|2180.54|2180.29|2173.79|2187.42|2180.92|2179.06|2172.56|853
1618294800000|2021-04-13 06:20:00|2180.32|2173.82|2186.66|2180.16|2186.67|2180.17|2180.32|2173.82|757
1618295100000|2021-04-13 06:25:00|2186.65|2180.15|2190.85|2184.35|2193.67|2187.17|2186.28|2179.78|887
1618295400000|2021-04-13 06:30:00|2190.87|2184.37|2181.05|2174.55|2192.09|2185.59|2181.05|2174.55|957
1618295700000|2021-04-13 06:35:00|2180.92|2174.42|2169.56|2163.06|2181.19|2174.69|2168.83|2162.33|1079
1618296000000|2021-04-13 06:40:00|2169.61|2163.11|2172.66|2166.16|2174.44|2167.94|2169.61|2163.11|1040
1618296300000|2021-04-13 06:45:00|2172.65|2166.15|2160.98|2154.48|2173.57|2167.07|2155.96|2149.46|977
1618296600000|2021-04-13 06:50:00|2161.02|2154.52|2161.95|2155.45|2164.04|2157.54|2159.94|2153.44|871
1618296900000|2021-04-13 06:55:00|2162.13|2155.63|2161.67|2155.17|2162.89|2156.39|2160.63|2154.13|644
1618297200000|2021-04-13 07:00:00|2161.68|2155.18|2166.3|2159.8|2169.12|2162.62|2161.68|2155.18|828
1618297500000|2021-04-13 07:05:00|2166.29|2159.79|2170.06|2163.56|2171.99|2165.49|2166.29|2159.79|716
1618297800000|2021-04-13 07:10:00|2170.21|2163.71|2163.16|2156.66|2170.23|2163.73|2162.69|2156.19|761
1618298100000|2021-04-13 07:15:00|2163.11|2156.61|2162.47|2155.97|2163.11|2156.61|2156.18|2149.68|803
1618298400000|2021-04-13 07:20:00|2162.52|2156.02|2163.3|2156.8|2164.71|2158.21|2159.4|2152.9|814
1618298700000|2021-04-13 07:25:00|2163.03|2156.53|2158.37|2151.87|2163.58|2157.08|2157.93|2151.43|569
1618299000000|2021-04-13 07:30:00|2158.38|2151.88|2158.99|2152.49|2159.36|2152.86|2153.82|2147.32|701
1618299300000|2021-04-13 07:35:00|2159.16|2152.66|2163.79|2157.29|2163.83|2157.33|2159.16|2152.66|665
1618299600000|2021-04-13 07:40:00|2163.7|2157.2|2168.49|2161.99|2168.54|2162.04|2163.41|2156.91|871
1618299900000|2021-04-13 07:45:00|2168.51|2162.01|2167.9|2161.4|2169.11|2162.61|2165.22|2158.72|790
1618300200000|2021-04-13 07:50:00|2167.88|2161.38|2172.52|2166.02|2173.18|2166.68|2166.84|2160.34|773
1618300500000|2021-04-13 07:55:00|2172.65|2166.15|2166.61|2160.11|2174.91|2168.41|2164.23|2157.73|841
1618300800000|2021-04-13 08:00:00|2166.8|2160.3|2171.79|2165.29|2176.96|2170.46|2166.8|2160.3|994
1618301100000|2021-04-13 08:05:00|2171.8|2165.3|2171.37|2164.87|2174.74|2168.24|2170.18|2163.68|789
1618301400000|2021-04-13 08:10:00|2171.32|2164.82|2177.67|2171.17|2178.86|2172.36|2169.67|2163.17|876
1618301700000|2021-04-13 08:15:00|2177.68|2171.18|2197.37|2190.87|2197.41|2190.91|2177.63|2171.13|1096
1618302000000|2021-04-13 08:20:00|2197.43|2190.93|2192.46|2185.96|2206.58|2200.08|2191.96|2185.46|1062
1618302300000|2021-04-13 08:25:00|2192.44|2185.94|2197.05|2190.55|2200.13|2193.63|2189.22|2182.72|1039
1618302600000|2021-04-13 08:30:00|2197.12|2190.62|2215.09|2208.59|2216.91|2210.41|2194.2|2187.7|1086
1618302900000|2021-04-13 08:35:00|2215.34|2208.84|2211.73|2205.23|2216.07|2209.57|2209.25|2202.75|1068
1618303200000|2021-04-13 08:40:00|2211.76|2205.26|2215.88|2209.38|2218.1|2211.6|2211.01|2204.51|1046
1618303500000|2021-04-13 08:45:00|2215.72|2209.22|2212.55|2206.05|2218.01|2211.51|2208.02|2201.52|945
1618303800000|2021-04-13 08:50:00|2212.34|2205.84|2219.18|2212.68|2220.31|2213.81|2211.37|2204.87|901
1618304100000|2021-04-13 08:55:00|2219.37|2212.87|2222.32|2215.82|2222.35|2215.85|2215.86|2209.36|1041
1618304400000|2021-04-13 09:00:00|2222.52|2216.02|2215.56|2209.06|2225.25|2218.75|2212.47|2205.97|952
1618304700000|2021-04-13 09:05:00|2215.55|2209.05|2212.38|2205.88|2216.19|2209.69|2211.28|2204.78|932
1618305000000|2021-04-13 09:10:00|2212.36|2205.86|2213.45|2206.95|2213.52|2207.02|2211.53|2205.03|796
1618305300000|2021-04-13 09:15:00|2213.42|2206.92|2211.46|2204.96|2213.98|2207.48|2211.26|2204.76|835
1618305600000|2021-04-13 09:20:00|2211.54|2205.04|2207.51|2201.01|2212.45|2205.95|2205.76|2199.26|851
1618305900000|2021-04-13 09:25:00|2207.58|2201.08|2205.15|2198.65|2208.1|2201.6|2204.53|2198.03|895
1618306200000|2021-04-13 09:30:00|2205.38|2198.88|2203.71|2197.21|2205.72|2199.22|2198.95|2192.45|876
1618306500000|2021-04-13 09:35:00|2203.7|2197.2|2209.43|2202.93|2209.71|2203.21|2203.64|2197.14|883
1618306800000|2021-04-13 09:40:00|2209.41|2202.91|2207.43|2200.93|2211.32|2204.82|2206.94|2200.44|809
1618307100000|2021-04-13 09:45:00|2207.44|2200.94|2219.65|2213.15|2220.62|2214.12|2207.32|2200.82|963
1618307400000|2021-04-13 09:50:00|2219.67|2213.17|2223.49|2216.99|2225.33|2218.83|2219.41|2212.91|947
1618307700000|2021-04-13 09:55:00|2223.55|2217.05|2218.94|2212.44|2225.18|2218.68|2213.19|2206.69|967
1618308000000|2021-04-13 10:00:00|2218.87|2212.37|2217.14|2210.64|2220.61|2214.11|2216.68|2210.18|725
1618308300000|2021-04-13 10:05:00|2217.09|2210.59|2213.95|2207.45|2217.47|2210.97|2211.43|2204.93|865
1618308600000|2021-04-13 10:10:00|2213.96|2207.46|2213.21|2206.71|2215.91|2209.41|2211.83|2205.33|709
1618308900000|2021-04-13 10:15:00|2213.19|2206.69|2221.51|2215.01|2221.51|2215.01|2213.19|2206.69|846
1618309200000|2021-04-13 10:20:00|2221.19|2214.69|2219.06|2212.56|2222.23|2215.73|2218.44|2211.94|903
1618309500000|2021-04-13 10:25:00|2218.68|2212.18|2221.62|2215.12|2221.96|2215.46|2215.47|2208.97|855
1618309800000|2021-04-13 10:30:00|2221.61|2215.11|2219.3|2212.8|2222.54|2216.04|2219.23|2212.73|828
1618310100000|2021-04-13 10:35:00|2219.23|2212.73|2210.89|2204.39|2220.7|2214.2|2210.29|2203.79|870
1618310400000|2021-04-13 10:40:00|2210.91|2204.41|2215.93|2209.43|2215.93|2209.43|2210.05|2203.55|886
1618310700000|2021-04-13 10:45:00|2215.96|2209.46|2215.38|2208.88|2217.72|2211.22|2215.03|2208.53|765
1618311000000|2021-04-13 10:50:00|2215.39|2208.89|2214.04|2207.54|2216.15|2209.65|2212.61|2206.11|787
1618311300000|2021-04-13 10:55:00|2213.93|2207.43|2216.73|2210.23|2217.46|2210.96|2213.81|2207.31|766
1618311600000|2021-04-13 11:00:00|2216.78|2210.28|2218.04|2211.54|2219.08|2212.58|2216.56|2210.06|834
1618311900000|2021-04-13 11:05:00|2217.98|2211.48|2219.68|2213.18|2221.32|2214.82|2217.73|2211.23|787
1618312200000|2021-04-13 11:10:00|2219.7|2213.2|2216.51|2210.01|2219.7|2213.2|2215.02|2208.52|693
1618312500000|2021-04-13 11:15:00|2216.52|2210.02|2216.52|2210.02|2217.06|2210.56|2212.99|2206.49|898
1618312800000|2021-04-13 11:20:00|2216.49|2209.99|2221.23|2214.73|2221.77|2215.27|2216.16|2209.66|828
1618313100000|2021-04-13 11:25:00|2221.24|2214.74|2217.2|2210.7|2222.12|2215.62|2217.19|2210.69|821
1618313400000|2021-04-13 11:30:00|2217.24|2210.74|2222.49|2215.99|2222.8|2216.3|2217.24|2210.74|889
1618313700000|2021-04-13 11:35:00|2222.54|2216.04|2227.37|2220.87|2228.25|2221.75|2222.53|2216.03|718
1618314000000|2021-04-13 11:40:00|2227.2|2220.7|2229.67|2223.17|2232.79|2226.29|2226.22|2219.72|957
1618314300000|2021-04-13 11:45:00|2229.78|2223.28|2221.89|2215.39|2230.01|2223.51|2221.56|2215.06|935
1618314600000|2021-04-13 11:50:00|2221.71|2215.21|2226.68|2220.18|2227.38|2220.88|2220.68|2214.18|930
1618314900000|2021-04-13 11:55:00|2226.66|2220.16|2233.21|2226.71|2233.72|2227.22|2226.36|2219.86|817
1618315200000|2021-04-13 12:00:00|2233.23|2226.73|2227.89|2221.39|2236.03|2229.53|2227.15|2220.65|852
1618315500000|2021-04-13 12:05:00|2227.93|2221.43|2229.62|2223.12|2232.14|2225.64|2227.69|2221.19|698
1618315800000|2021-04-13 12:10:00|2229.71|2223.21|2232.74|2226.24|2233.12|2226.62|2229.46|2222.96|792
1618316100000|2021-04-13 12:15:00|2232.77|2226.27|2227.38|2220.88|2233.51|2227.01|2226.28|2219.78|895
1618316400000|2021-04-13 12:20:00|2227.32|2220.82|2225.52|2219.02|2228.56|2222.06|2224.24|2217.74|840
1618316700000|2021-04-13 12:25:00|2225.55|2219.05|2226.19|2219.69|2228.37|2221.87|2223.45|2216.95|823
1618317000000|2021-04-13 12:30:00|2226.11|2219.61|2223.4|2216.9|2227.38|2220.88|2223.36|2216.86|806
1618317300000|2021-04-13 12:35:00|2223.39|2216.89|2226.23|2219.73|2226.84|2220.34|2222.56|2216.06|846
1618317600000|2021-04-13 12:40:00|2226.21|2219.71|2228.26|2221.76|2229.01|2222.51|2225.52|2219.02|723
1618317900000|2021-04-13 12:45:00|2228.34|2221.84|2227.42|2220.92|2230.45|2223.95|2227.11|2220.61|848
1618318200000|2021-04-13 12:50:00|2227.47|2220.97|2229.25|2222.75|2229.27|2222.77|2225.61|2219.11|785
1618318500000|2021-04-13 12:55:00|2229.23|2222.73|2232.3|2225.8|2232.45|2225.95|2228.8|2222.3|620
1618318800000|2021-04-13 13:00:00|2232.45|2225.95|2227.57|2221.07|2234.27|2227.77|2226.8|2220.3|818
1618319100000|2021-04-13 13:05:00|2227.55|2221.05|2229.33|2222.83|2232.92|2226.42|2227.52|2221.02|669
1618319400000|2021-04-13 13:10:00|2229.2|2222.7|2229.51|2223.01|2232.41|2225.91|2228.65|2222.15|723
1618319700000|2021-04-13 13:15:00|2229.47|2222.97|2230.24|2223.74|2235.16|2228.66|2229.42|2222.92|885
1618320000000|2021-04-13 13:20:00|2230.23|2223.73|2233.64|2227.14|2234.14|2227.64|2230.03|2223.53|804
1618320300000|2021-04-13 13:25:00|2233.47|2226.97|2228.43|2221.93|2233.47|2226.97|2228.24|2221.74|660
1618320600000|2021-04-13 13:30:00|2228.44|2221.94|2227.43|2220.93|2231.13|2224.63|2226.72|2220.22|780
1618320900000|2021-04-13 13:35:00|2227.44|2220.94|2226.48|2219.98|2228.04|2221.54|2224.07|2217.57|925
1618321200000|2021-04-13 13:40:00|2226.56|2220.06|2226.71|2220.21|2227.79|2221.29|2226.4|2219.9|678
1618321500000|2021-04-13 13:45:00|2226.74|2220.24|2231.33|2224.83|2231.59|2225.09|2226.54|2220.04|712
1618321800000|2021-04-13 13:50:00|2231.29|2224.79|2232.43|2225.93|2232.72|2226.22|2230.57|2224.07|708
1618322100000|2021-04-13 13:55:00|2232.44|2225.94|2231.28|2224.78|2234.09|2227.59|2230.89|2224.39|879
1618322400000|2021-04-13 14:00:00|2231.38|2224.88|2229.49|2222.99|2233.69|2227.19|2229.14|2222.64|826
1618322700000|2021-04-13 14:05:00|2229.52|2223.02|2231.37|2224.87|2232.59|2226.09|2227.61|2221.11|860
1618323000000|2021-04-13 14:10:00|2231.38|2224.88|2242.64|2236.14|2243.04|2236.54|2231.38|2224.88|673
1618323300000|2021-04-13 14:15:00|2242.67|2236.17|2243.89|2237.39|2248.39|2241.89|2241.51|2235.01|862
1618323600000|2021-04-13 14:20:00|2243.74|2237.24|2244.05|2237.55|2245.44|2238.94|2240.53|2234.03|850
1618323900000|2021-04-13 14:25:00|2244.08|2237.58|2251.29|2244.79|2251.37|2244.87|2243.86|2237.36|846
1618324200000|2021-04-13 14:30:00|2251.34|2244.84|2247.94|2241.44|2251.62|2245.12|2246.58|2240.08|798
1618324500000|2021-04-13 14:35:00|2247.98|2241.48|2250.83|2244.33|2250.93|2244.43|2247.98|2241.48|835
1618324800000|2021-04-13 14:40:00|2250.85|2244.35|2251.58|2245.08|2251.93|2245.43|2249.32|2242.82|667
1618325100000|2021-04-13 14:45:00|2251.62|2245.12|2253.41|2246.91|2253.41|2246.91|2250.47|2243.97|514
1618325400000|2021-04-13 14:50:00|2253.42|2246.92|2258.88|2252.38|2258.9|2252.4|2253.39|2246.89|615
1618325700000|2021-04-13 14:55:00|2258.87|2252.37|2265.89|2259.39|2267.24|2260.74|2257.3|2250.8|819
1618326000000|2021-04-13 15:00:00|2265.9|2259.4|2262.67|2256.17|2270.16|2263.66|2262.3|2255.8|784
1618326300000|2021-04-13 15:05:00|2262.7|2256.2|2257.27|2250.77|2263|2256.5|2256.39|2249.89|836
1618326600000|2021-04-13 15:10:00|2257.29|2250.79|2258.1|2251.6|2262.18|2255.68|2257.24|2250.74|708
1618326900000|2021-04-13 15:15:00|2258.06|2251.56|2250.78|2244.28|2258.07|2251.57|2248.46|2241.96|836
1618327200000|2021-04-13 15:20:00|2250.61|2244.11|2260.09|2253.59|2261.13|2254.63|2250.53|2244.03|679
1618327500000|2021-04-13 15:25:00|2260.03|2253.53|2268.57|2262.07|2268.57|2262.07|2260.02|2253.52|711
1618327800000|2021-04-13 15:30:00|2268.71|2262.21|2259.78|2253.28|2269|2262.5|2258.92|2252.42|906
1618328100000|2021-04-13 15:35:00|2259.71|2253.21|2262.56|2256.06|2263.23|2256.73|2257.7|2251.2|783
1618328400000|2021-04-13 15:40:00|2262.55|2256.05|2270.05|2263.55|2272.9|2266.4|2262.54|2256.04|809
1618328700000|2021-04-13 15:45:00|2270.19|2263.69|2268.04|2261.54|2270.46|2263.96|2265.8|2259.3|958
1618329000000|2021-04-13 15:50:00|2268.21|2261.71|2271.14|2264.64|2274.11|2267.61|2266.53|2260.03|974
1618329300000|2021-04-13 15:55:00|2271.3|2264.8|2281.97|2275.47|2282.34|2275.84|2271.08|2264.58|861
1618329600000|2021-04-13 16:00:00|2281.74|2275.24|2289.02|2282.52|2297.01|2290.51|2281.14|2274.64|955
1618329900000|2021-04-13 16:05:00|2289.4|2282.9|2291.64|2285.14|2295.17|2288.67|2281.5|2275|997
1618330200000|2021-04-13 16:10:00|2291.61|2285.11|2296.19|2289.69|2296.46|2289.96|2287.58|2281.08|848
1618330500000|2021-04-13 16:15:00|2296.2|2289.7|2293.26|2286.76|2296.71|2290.21|2286.18|2279.68|968
1618330800000|2021-04-13 16:20:00|2293.16|2286.66|2291.16|2284.66|2297.14|2290.64|2289.78|2283.28|947
1618331100000|2021-04-13 16:25:00|2291.2|2284.7|2289.96|2283.46|2292.52|2286.02|2289.96|2283.46|888
1618331400000|2021-04-13 16:30:00|2289.95|2283.45|2278.01|2271.51|2291.06|2284.56|2278.01|2271.51|934
1618331700000|2021-04-13 16:35:00|2278|2271.5|2282.67|2276.17|2286.49|2279.99|2277.14|2270.64|979
1618332000000|2021-04-13 16:40:00|2282.66|2276.16|2281.98|2275.48|2283.26|2276.76|2280.84|2274.34|866
1618332300000|2021-04-13 16:45:00|2281.99|2275.49|2278.03|2271.53|2282.6|2276.1|2276.05|2269.55|806
1618332600000|2021-04-13 16:50:00|2278.09|2271.59|2277.77|2271.27|2279.93|2273.43|2276.17|2269.67|789
1618332900000|2021-04-13 16:55:00|2277.76|2271.26|2274.36|2267.86|2278.54|2272.04|2270|2263.5|917
1618333200000|2021-04-13 17:00:00|2274.39|2267.89|2274.5|2268|2275.63|2269.13|2272.56|2266.06|826
1618333500000|2021-04-13 17:05:00|2274.53|2268.03|2282.42|2275.92|2283.83|2277.33|2274.22|2267.72|751
1618333800000|2021-04-13 17:10:00|2282.43|2275.93|2290.46|2283.96|2291.43|2284.93|2282.39|2275.89|824
1618334100000|2021-04-13 17:15:00|2290.48|2283.98|2296.33|2289.83|2297.11|2290.61|2289.74|2283.24|823
1618334400000|2021-04-13 17:20:00|2296.34|2289.84|2298.11|2291.61|2300.94|2294.44|2294.71|2288.21|815
1618334700000|2021-04-13 17:25:00|2298.1|2291.6|2298.77|2292.27|2298.86|2292.36|2292.34|2285.84|834
1618335000000|2021-04-13 17:30:00|2298.78|2292.28|2296.01|2289.51|2302.5|2296|2295.08|2288.58|831
1618335300000|2021-04-13 17:35:00|2296|2289.5|2294.34|2287.84|2297.33|2290.83|2293.99|2287.49|930
1618335600000|2021-04-13 17:40:00|2294.33|2287.83|2295.39|2288.89|2296.13|2289.63|2292.48|2285.98|898
1618335900000|2021-04-13 17:45:00|2295.5|2289|2300.87|2294.37|2301.64|2295.14|2295.5|2289|801
1618336200000|2021-04-13 17:50:00|2300.86|2294.36|2304.01|2297.51|2305.57|2299.07|2300.86|2294.36|540
1618336500000|2021-04-13 17:55:00|2304.04|2297.54|2314.99|2308.49|2315.87|2309.37|2303.48|2296.98|775
1618336800000|2021-04-13 18:00:00|2315.06|2308.56|2313.01|2306.51|2320.21|2313.71|2311.45|2304.95|870
1618337100000|2021-04-13 18:05:00|2313.04|2306.54|2309.53|2303.03|2315.26|2308.76|2309.32|2302.82|956
1618337400000|2021-04-13 18:10:00|2309.38|2302.88|2315|2308.5|2315.08|2308.58|2305.8|2299.3|994
1618337700000|2021-04-13 18:15:00|2314.97|2308.47|2310.35|2303.85|2317.07|2310.57|2309.82|2303.32|973
1618338000000|2021-04-13 18:20:00|2310.38|2303.88|2311.68|2305.18|2319.35|2312.85|2309.15|2302.65|1004
1618338300000|2021-04-13 18:25:00|2311.67|2305.17|2306.74|2300.24|2311.67|2305.17|2306.01|2299.51|992
1618338600000|2021-04-13 18:30:00|2306.9|2300.4|2302.23|2295.73|2311.75|2305.25|2301.52|2295.02|968
1618338900000|2021-04-13 18:35:00|2302.24|2295.74|2300.92|2294.42|2307.63|2301.13|2299.07|2292.57|990
1618339200000|2021-04-13 18:40:00|2300.93|2294.43|2300.51|2294.01|2302.96|2296.46|2297.17|2290.67|913
1618339500000|2021-04-13 18:45:00|2300.47|2293.97|2286.11|2279.61|2300.53|2294.03|2284.68|2278.18|1046
1618339800000|2021-04-13 18:50:00|2286.02|2279.52|2275.73|2269.23|2289.87|2283.37|2275.73|2269.23|979
1618340100000|2021-04-13 18:55:00|2275.65|2269.15|2268.41|2261.91|2276.17|2269.67|2261.49|2254.99|1062
1618340400000|2021-04-13 19:00:00|2268.4|2261.9|2281.4|2274.9|2284.59|2278.09|2268.11|2261.61|843
1618340700000|2021-04-13 19:05:00|2281.41|2274.91|2287.07|2280.57|2288.93|2282.43|2279.94|2273.44|764
1618341000000|2021-04-13 19:10:00|2287.08|2280.58|2284.58|2278.08|2290.36|2283.86|2282.89|2276.39|798
1618341300000|2021-04-13 19:15:00|2284.37|2277.87|2288.49|2281.99|2288.76|2282.26|2281.61|2275.11|761
1618341600000|2021-04-13 19:20:00|2288.35|2281.85|2285.52|2279.02|2289.31|2282.81|2281.85|2275.35|698
1618341900000|2021-04-13 19:25:00|2285.37|2278.87|2275.51|2269.01|2287.62|2281.12|2275.51|2269.01|723
1618342200000|2021-04-13 19:30:00|2275.64|2269.14|2273.38|2266.88|2276.94|2270.44|2268.44|2261.94|849
1618342500000|2021-04-13 19:35:00|2273.06|2266.56|2280.96|2274.46|2283.77|2277.27|2272.47|2265.97|841
1618342800000|2021-04-13 19:40:00|2280.94|2274.44|2285.72|2279.22|2287.22|2280.72|2279.68|2273.18|845
1618343100000|2021-04-13 19:45:00|2285.68|2279.18|2296.81|2290.31|2297.04|2290.54|2285.45|2278.95|704
1618343400000|2021-04-13 19:50:00|2296.85|2290.35|2306.75|2300.25|2306.78|2300.28|2296.69|2290.19|836
1618343700000|2021-04-13 19:55:00|2306.74|2300.24|2300.87|2294.37|2306.93|2300.43|2300.78|2294.28|906
1618344000000|2021-04-13 20:00:00|2301.29|2294.79|2305.15|2298.65|2305.8|2299.3|2299.96|2293.46|926
1618344300000|2021-04-13 20:05:00|2305.23|2298.73|2310.72|2304.22|2311.7|2305.2|2304.58|2298.08|778
1618344600000|2021-04-13 20:10:00|2310.71|2304.21|2308.5|2302|2310.71|2304.21|2304.44|2297.94|871
1618344900000|2021-04-13 20:15:00|2308.49|2301.99|2302.94|2296.44|2309.65|2303.15|2301.19|2294.69|833
1618345200000|2021-04-13 20:20:00|2302.95|2296.45|2298.15|2291.65|2303.47|2296.97|2298.15|2291.65|853
1618345500000|2021-04-13 20:25:00|2298.16|2291.66|2294.14|2287.64|2298.16|2291.66|2291.19|2284.69|876
1618345800000|2021-04-13 20:30:00|2294.08|2287.58|2289.37|2282.87|2295.35|2288.85|2288.28|2281.78|812
1618346100000|2021-04-13 20:35:00|2289.25|2282.75|2293.7|2287.2|2299.41|2292.91|2289.12|2282.62|751
1618346400000|2021-04-13 20:40:00|2293.77|2287.27|2297.03|2290.53|2297.37|2290.87|2291.76|2285.26|707
1618346700000|2021-04-13 20:45:00|2296.83|2290.33|2301.09|2294.59|2303.15|2296.65|2296.83|2290.33|906
1618347000000|2021-04-13 20:50:00|2301.11|2294.61|2301.94|2295.44|2303.94|2297.44|2298.19|2291.69|855
1618347300000|2021-04-13 20:55:00|2302.02|2295.52|2305.4|2298.9|2306.46|2299.96|2302.02|2295.52|778
1618347600000|2021-04-13 21:00:00|2305.42|2298.92|2300.07|2293.57|2305.49|2298.99|2299.44|2292.94|604
1618347900000|2021-04-13 21:05:00|2300.05|2293.55|2298.89|2292.39|2300.34|2293.84|2298.14|2291.64|401
1618348200000|2021-04-13 21:10:00|2298.88|2292.38|2294.68|2288.18|2299.89|2293.39|2293.3|2286.8|546
1618348500000|2021-04-13 21:15:00|2294.7|2288.2|2290.93|2284.43|2294.78|2288.28|2290.65|2284.15|513
1618348800000|2021-04-13 21:20:00|2290.95|2284.45|2292.94|2286.44|2293.29|2286.79|2290.91|2284.41|410
1618349100000|2021-04-13 21:25:00|2292.92|2286.42|2294.31|2287.81|2294.39|2287.89|2292.55|2286.05|473
1618349400000|2021-04-13 21:30:00|2294.34|2287.84|2283.75|2277.25|2294.42|2287.92|2283.75|2277.25|346
1618349700000|2021-04-13 21:35:00|2283.76|2277.26|2285.08|2278.58|2287.91|2281.41|2281.57|2275.07|545
1618350000000|2021-04-13 21:40:00|2285.01|2278.51|2288.97|2282.47|2290.67|2284.17|2284.73|2278.23|644
1618350300000|2021-04-13 21:45:00|2288.96|2282.46|2294.53|2288.03|2294.79|2288.29|2288.66|2282.16|582
1618350600000|2021-04-13 21:50:00|2294.59|2288.09|2287.07|2280.57|2294.93|2288.43|2286.59|2280.09|651
1618350900000|2021-04-13 21:55:00|2287.16|2280.66|2285.75|2279.25|2287.87|2281.37|2283.96|2277.46|561
1618351200000|2021-04-13 22:00:00|2285.81|2279.31|2292.23|2285.73|2292.26|2285.76|2285.78|2279.28|718
1618351500000|2021-04-13 22:05:00|2292.3|2285.8|2276.33|2269.83|2292.3|2285.8|2275.69|2269.19|833
1618351800000|2021-04-13 22:10:00|2276.18|2269.68|2272.43|2265.93|2276.96|2270.46|2272.33|2265.83|881
1618352100000|2021-04-13 22:15:00|2272.34|2265.84|2281.27|2274.77|2282.03|2275.53|2271.53|2265.03|967
1618352400000|2021-04-13 22:20:00|2281.28|2274.78|2276.42|2269.92|2282|2275.5|2273.64|2267.14|861
1618352700000|2021-04-13 22:25:00|2276.43|2269.93|2279.36|2272.86|2279.69|2273.19|2275.65|2269.15|828
1618353000000|2021-04-13 22:30:00|2279.37|2272.87|2284.27|2277.77|2285.38|2278.88|2279.34|2272.84|741
1618353300000|2021-04-13 22:35:00|2284.42|2277.92|2281.41|2274.91|2284.93|2278.43|2280.62|2274.12|705
1618353600000|2021-04-13 22:40:00|2281.38|2274.88|2283.27|2276.77|2284.74|2278.24|2280.66|2274.16|661
1618353900000|2021-04-13 22:45:00|2283.26|2276.76|2285.62|2279.12|2287.78|2281.28|2282.34|2275.84|791
1618354200000|2021-04-13 22:50:00|2285.6|2279.1|2285.34|2278.84|2285.88|2279.38|2283.66|2277.16|710
1618354500000|2021-04-13 22:55:00|2285.35|2278.85|2288.33|2281.83|2288.84|2282.34|2284.95|2278.45|630
1618354800000|2021-04-13 23:00:00|2288.31|2281.81|2289.14|2282.64|2291.92|2285.42|2287.85|2281.35|672
1618355100000|2021-04-13 23:05:00|2289.13|2282.63|2288.84|2282.34|2290.46|2283.96|2287.35|2280.85|604
1618355400000|2021-04-13 23:10:00|2288.86|2282.36|2292.37|2285.87|2293.25|2286.75|2288.73|2282.23|569
1618355700000|2021-04-13 23:15:00|2292.35|2285.85|2293.99|2287.49|2294.05|2287.55|2290.23|2283.73|629
1618356000000|2021-04-13 23:20:00|2294|2287.5|2296.96|2290.46|2297.83|2291.33|2293.64|2287.14|724
1618356300000|2021-04-13 23:25:00|2296.95|2290.45|2300.29|2293.79|2301.13|2294.63|2296.31|2289.81|651
1618356600000|2021-04-13 23:30:00|2300.3|2293.8|2305.38|2298.88|2305.97|2299.47|2299.46|2292.96|689
1618356900000|2021-04-13 23:35:00|2305.32|2298.82|2303.05|2296.55|2305.84|2299.34|2302.66|2296.16|870
1618357200000|2021-04-13 23:40:00|2302.96|2296.46|2298.19|2291.69|2303|2296.5|2298.02|2291.52|804
1618357500000|2021-04-13 23:45:00|2298.15|2291.65|2300.58|2294.08|2301.38|2294.88|2298.15|2291.65|770
1618357800000|2021-04-13 23:50:00|2300.55|2294.05|2306.43|2299.93|2306.66|2300.16|2300.2|2293.7|770
1618358100000|2021-04-13 23:55:00|2306.55|2300.05|2303.33|2296.83|2308.93|2302.43|2302.54|2296.04|854
1618358400000|2021-04-14 00:00:00|2303.31|2296.81|2309.98|2303.48|2314.37|2307.87|2303.25|2296.75|910
1618358700000|2021-04-14 00:05:00|2309.83|2303.33|2303.5|2297|2310.23|2303.73|2303.12|2296.62|924
1618359000000|2021-04-14 00:10:00|2303.54|2297.04|2302.52|2296.02|2304.06|2297.56|2301.29|2294.79|890
1618359300000|2021-04-14 00:15:00|2302.47|2295.97|2296.37|2289.87|2302.82|2296.32|2294.86|2288.36|933
1618359600000|2021-04-14 00:20:00|2296.5|2290|2296.99|2290.49|2299.87|2293.37|2295.08|2288.58|823
1618359900000|2021-04-14 00:25:00|2296.96|2290.46|2294.83|2288.33|2298.32|2291.82|2293.83|2287.33|876
1618360200000|2021-04-14 00:30:00|2294.72|2288.22|2295.76|2289.26|2297.42|2290.92|2294.2|2287.7|835
1618360500000|2021-04-14 00:35:00|2295.61|2289.11|2297.2|2290.7|2297.68|2291.18|2295.09|2288.59|651
1618360800000|2021-04-14 00:40:00|2297.21|2290.71|2303.43|2296.93|2303.54|2297.04|2297.14|2290.64|737
1618361100000|2021-04-14 00:45:00|2303.57|2297.07|2305.87|2299.37|2306.2|2299.7|2301.78|2295.28|799
1618361400000|2021-04-14 00:50:00|2305.95|2299.45|2304.18|2297.68|2306.4|2299.9|2302.29|2295.79|753
1618361700000|2021-04-14 00:55:00|2304.16|2297.66|2302.3|2295.8|2304.23|2297.73|2301.23|2294.73|594
1618362000000|2021-04-14 01:00:00|2302.26|2295.76|2300.31|2293.81|2302.27|2295.77|2298.23|2291.73|637
1618362300000|2021-04-14 01:05:00|2300.41|2293.91|2297.75|2291.25|2304.3|2297.8|2297.75|2291.25|772
1618362600000|2021-04-14 01:10:00|2297.79|2291.29|2294.52|2288.02|2298.46|2291.96|2293.9|2287.4|794
1618362900000|2021-04-14 01:15:00|2294.54|2288.04|2292.89|2286.39|2294.54|2288.04|2291.43|2284.93|835
1618363200000|2021-04-14 01:20:00|2292.9|2286.4|2290.26|2283.76|2293.48|2286.98|2287.95|2281.45|935
1618363500000|2021-04-14 01:25:00|2290.2|2283.7|2293.43|2286.93|2294.34|2287.84|2287.66|2281.16|873
1618363800000|2021-04-14 01:30:00|2293.4|2286.9|2292.71|2286.21|2293.97|2287.47|2290.32|2283.82|889
1618364100000|2021-04-14 01:35:00|2292.68|2286.18|2296.64|2290.14|2296.78|2290.28|2292.64|2286.14|859
1618364400000|2021-04-14 01:40:00|2296.68|2290.18|2292.96|2286.46|2297.12|2290.62|2292.81|2286.31|813
1618364700000|2021-04-14 01:45:00|2293.01|2286.51|2294.34|2287.84|2296.24|2289.74|2290.63|2284.13|952
1618365000000|2021-04-14 01:50:00|2294.37|2287.87|2298.33|2291.83|2298.43|2291.93|2294.09|2287.59|868
1618365300000|2021-04-14 01:55:00|2298.31|2291.81|2296.72|2290.22|2300.4|2293.9|2296.72|2290.22|848
1618365600000|2021-04-14 02:00:00|2296.7|2290.2|2289.01|2282.51|2296.8|2290.3|2288.95|2282.45|948
1618365900000|2021-04-14 02:05:00|2288.99|2282.49|2289.79|2283.29|2293.54|2287.04|2288.47|2281.97|859
1618366200000|2021-04-14 02:10:00|2289.81|2283.31|2289.22|2282.72|2291.22|2284.72|2286.56|2280.06|793
1618366500000|2021-04-14 02:15:00|2289.36|2282.86|2288.24|2281.74|2291.76|2285.26|2287.78|2281.28|874
1618366800000|2021-04-14 02:20:00|2288.25|2281.75|2294.37|2287.87|2294.48|2287.98|2288.09|2281.59|847
1618367100000|2021-04-14 02:25:00|2294.64|2288.14|2293.04|2286.54|2295.07|2288.57|2292.44|2285.94|717
1618367400000|2021-04-14 02:30:00|2292.71|2286.21|2293.02|2286.52|2293.06|2286.56|2288.93|2282.43|791
1618367700000|2021-04-14 02:35:00|2293.28|2286.78|2293.65|2287.15|2294.81|2288.31|2290.18|2283.68|799
1618368000000|2021-04-14 02:40:00|2293.63|2287.13|2294.27|2287.77|2297.74|2291.24|2293.61|2287.11|768
1618368300000|2021-04-14 02:45:00|2294.26|2287.76|2298.01|2291.51|2298.01|2291.51|2292.43|2285.93|797
1618368600000|2021-04-14 02:50:00|2298.02|2291.52|2297|2290.5|2298.25|2291.75|2295.37|2288.87|738
1618368900000|2021-04-14 02:55:00|2296.92|2290.42|2299.48|2292.98|2299.49|2292.99|2295.02|2288.52|792
1618369200000|2021-04-14 03:00:00|2299.5|2293|2297.26|2290.76|2299.5|2293|2295.66|2289.16|764
1618369500000|2021-04-14 03:05:00|2297.25|2290.75|2309.3|2302.8|2309.31|2302.81|2295.25|2288.75|762
1618369800000|2021-04-14 03:10:00|2309.33|2302.83|2320.04|2313.54|2322.17|2315.67|2309.32|2302.82|842
1618370100000|2021-04-14 03:15:00|2319.88|2313.38|2332.37|2325.87|2332.77|2326.27|2319.72|2313.22|839
1618370400000|2021-04-14 03:20:00|2332.49|2325.99|2338.33|2331.83|2338.47|2331.97|2332.38|2325.88|907
1618370700000|2021-04-14 03:25:00|2338.32|2331.82|2345.26|2338.76|2347.77|2341.27|2337.56|2331.06|840
1618371000000|2021-04-14 03:30:00|2345.25|2338.75|2338.85|2332.35|2347|2340.5|2338.09|2331.59|990
1618371300000|2021-04-14 03:35:00|2338.8|2332.3|2353.37|2346.87|2354.33|2347.83|2338.8|2332.3|887
1618371600000|2021-04-14 03:40:00|2352.93|2346.43|2338.87|2332.37|2352.93|2346.43|2338.87|2332.37|1024
1618371900000|2021-04-14 03:45:00|2338.92|2332.42|2342.21|2335.71|2343.92|2337.42|2338|2331.5|978
1618372200000|2021-04-14 03:50:00|2342.22|2335.72|2344.57|2338.07|2346.83|2340.33|2340.34|2333.84|907
1618372500000|2021-04-14 03:55:00|2344.6|2338.1|2350.68|2344.18|2351.93|2345.43|2343.75|2337.25|969
1618372800000|2021-04-14 04:00:00|2350.76|2344.26|2348.4|2341.9|2355.93|2349.43|2347.18|2340.68|877
1618373100000|2021-04-14 04:05:00|2348.37|2341.87|2349.98|2343.48|2350.04|2343.54|2346.33|2339.83|934
1618373400000|2021-04-14 04:10:00|2350.02|2343.52|2346.51|2340.01|2350.74|2344.24|2346.31|2339.81|828
1618373700000|2021-04-14 04:15:00|2346.5|2340|2353.33|2346.83|2355.04|2348.54|2346.46|2339.96|863
1618374000000|2021-04-14 04:20:00|2353.31|2346.81|2352.54|2346.04|2353.81|2347.31|2349.4|2342.9|706
1618374300000|2021-04-14 04:25:00|2352.48|2345.98|2353.02|2346.52|2354.16|2347.66|2350.25|2343.75|781
1618374600000|2021-04-14 04:30:00|2352.71|2346.21|2354.89|2348.39|2355.31|2348.81|2350.4|2343.9|793
1618374900000|2021-04-14 04:35:00|2354.9|2348.4|2371.13|2364.63|2371.89|2365.39|2353.73|2347.23|687
1618375200000|2021-04-14 04:40:00|2371.02|2364.52|2376.88|2370.38|2380.53|2374.03|2369.96|2363.46|1023
1618375500000|2021-04-14 04:45:00|2376.71|2370.21|2367.97|2361.47|2376.73|2370.23|2365.49|2358.99|926
1618375800000|2021-04-14 04:50:00|2367.94|2361.44|2375.44|2368.94|2376.33|2369.83|2363.87|2357.37|938
1618376100000|2021-04-14 04:55:00|2375.47|2368.97|2376.13|2369.63|2378.76|2372.26|2369.69|2363.19|955
1618376400000|2021-04-14 05:00:00|2376.1|2369.6|2380.03|2373.53|2381.99|2375.49|2374.61|2368.11|942
1618376700000|2021-04-14 05:05:00|2379.98|2373.48|2372.56|2366.06|2380.56|2374.06|2372.33|2365.83|820
1618377000000|2021-04-14 05:10:00|2372.49|2365.99|2381.62|2375.12|2381.65|2375.15|2372.24|2365.74|826
1618377300000|2021-04-14 05:15:00|2381.61|2375.11|2379.02|2372.52|2383.11|2376.61|2378.9|2372.4|876
1618377600000|2021-04-14 05:20:00|2379.04|2372.54|2376.01|2369.51|2381.26|2374.76|2374.68|2368.18|860
1618377900000|2021-04-14 05:25:00|2375.9|2369.4|2379.64|2373.14|2379.91|2373.41|2372.91|2366.41|897
1618378200000|2021-04-14 05:30:00|2379.59|2373.09|2381.42|2374.92|2381.64|2375.14|2375.05|2368.55|837
1618378500000|2021-04-14 05:35:00|2381.35|2374.85|2386.08|2379.58|2393.16|2386.66|2379.59|2373.09|914
1618378800000|2021-04-14 05:40:00|2386.07|2379.57|2382.45|2375.95|2386.39|2379.89|2381.25|2374.75|835
1618379100000|2021-04-14 05:45:00|2382.42|2375.92|2374.1|2367.6|2382.51|2376.01|2372|2365.5|852
1618379400000|2021-04-14 05:50:00|2374.25|2367.75|2364.67|2358.17|2374.51|2368.01|2364.53|2358.03|915
1618379700000|2021-04-14 05:55:00|2364.69|2358.19|2365.28|2358.78|2367.64|2361.14|2359.59|2353.09|1003
1618380000000|2021-04-14 06:00:00|2365.22|2358.72|2367.76|2361.26|2369.77|2363.27|2358.86|2352.36|1059
1618380300000|2021-04-14 06:05:00|2367.89|2361.39|2366.66|2360.16|2370.68|2364.18|2366.41|2359.91|1014
1618380600000|2021-04-14 06:10:00|2366.64|2360.14|2402.15|2395.65|2405.15|2398.65|2365.85|2359.35|1114
1618380900000|2021-04-14 06:15:00|2402.35|2395.85|2384.44|2377.94|2402.96|2396.46|2381.08|2374.58|1099
1618381200000|2021-04-14 06:20:00|2384.45|2377.95|2385.59|2379.09|2389.13|2382.63|2383.57|2377.07|997
1618381500000|2021-04-14 06:25:00|2385.64|2379.14|2393.82|2387.32|2394.23|2387.73|2385.48|2378.98|941
1618381800000|2021-04-14 06:30:00|2393.81|2387.31|2384.67|2378.17|2393.81|2387.31|2384.54|2378.04|878
1618382100000|2021-04-14 06:35:00|2384.62|2378.12|2385.36|2378.86|2388.89|2382.39|2384.19|2377.69|800
1618382400000|2021-04-14 06:40:00|2385.31|2378.81|2383.79|2377.29|2388.26|2381.76|2382.92|2376.42|731
1618382700000|2021-04-14 06:45:00|2383.74|2377.24|2388.78|2382.28|2389.29|2382.79|2383.74|2377.24|670
1618383000000|2021-04-14 06:50:00|2388.79|2382.29|2392.4|2385.9|2393.82|2387.32|2386.38|2379.88|600
1618383300000|2021-04-14 06:55:00|2392.45|2385.95|2393|2386.5|2394.29|2387.79|2390|2383.5|747
1618383600000|2021-04-14 07:00:00|2393.04|2386.54|2390.39|2383.89|2393.26|2386.76|2388.92|2382.42|746
1618383900000|2021-04-14 07:05:00|2390.59|2384.09|2381.98|2375.48|2390.59|2384.09|2378.49|2371.99|810
1618384200000|2021-04-14 07:10:00|2381.95|2375.45|2388.97|2382.47|2390.83|2384.33|2380.41|2373.91|923
1618384500000|2021-04-14 07:15:00|2389.01|2382.51|2387.55|2381.05|2390.44|2383.94|2386.45|2379.95|712
1618384800000|2021-04-14 07:20:00|2387.68|2381.18|2388.85|2382.35|2390.65|2384.15|2387.23|2380.73|694
1618385100000|2021-04-14 07:25:00|2388.87|2382.37|2391.67|2385.17|2392.95|2386.45|2387.4|2380.9|728
1618385400000|2021-04-14 07:30:00|2391.73|2385.23|2394.73|2388.23|2395.17|2388.67|2391.6|2385.1|397
1618385700000|2021-04-14 07:35:00|2394.72|2388.22|2387.5|2381|2396.16|2389.66|2385.34|2378.84|665
1618386000000|2021-04-14 07:40:00|2387.1|2380.6|2386.42|2379.92|2387.6|2381.1|2384.07|2377.57|523
1618386300000|2021-04-14 07:45:00|2386.45|2379.95|2390.42|2383.92|2390.71|2384.21|2386.28|2379.78|575
1618386600000|2021-04-14 07:50:00|2390.45|2383.95|2383.3|2376.8|2390.65|2384.15|2383.2|2376.7|681
1618386900000|2021-04-14 07:55:00|2383.29|2376.79|2376.43|2369.93|2385.2|2378.7|2376.43|2369.93|740
1618387200000|2021-04-14 08:00:00|2376.42|2369.92|2384.58|2378.08|2386.78|2380.28|2376.4|2369.9|859
1618387500000|2021-04-14 08:05:00|2384.57|2378.07|2387.28|2380.78|2388.48|2381.98|2384.31|2377.81|475
1618387800000|2021-04-14 08:10:00|2387.31|2380.81|2388.48|2381.98|2389.13|2382.63|2386.48|2379.98|461
1618388100000|2021-04-14 08:15:00|2388.37|2381.87|2388.82|2382.32|2389.52|2383.02|2387.1|2380.6|612
1618388400000|2021-04-14 08:20:00|2388.76|2382.26|2385.65|2379.15|2388.91|2382.41|2385.65|2379.15|473
1618388700000|2021-04-14 08:25:00|2385.64|2379.14|2383.44|2376.94|2385.7|2379.2|2381.67|2375.17|413
1618389000000|2021-04-14 08:30:00|2383.43|2376.93|2380.67|2374.17|2384.91|2378.41|2379.76|2373.26|371
1618389300000|2021-04-14 08:35:00|2380.59|2374.09|2379.38|2372.88|2382.26|2375.76|2378.71|2372.21|618
1618389600000|2021-04-14 08:40:00|2379.36|2372.86|2375.64|2369.14|2379.82|2373.32|2374.66|2368.16|664
1618389900000|2021-04-14 08:45:00|2375.72|2369.22|2351.84|2345.34|2376.13|2369.63|2337.69|2331.19|822
1618390200000|2021-04-14 08:50:00|2351.24|2344.74|2358.18|2351.68|2359.33|2352.83|2344.65|2338.15|856
1618390500000|2021-04-14 08:55:00|2358.21|2351.71|2352.18|2345.68|2359|2352.5|2348.81|2342.31|861
1618390800000|2021-04-14 09:00:00|2352.2|2345.7|2365.77|2359.27|2365.92|2359.42|2351.76|2345.26|716
1618391100000|2021-04-14 09:05:00|2366.89|2360.39|2363.7|2357.2|2366.89|2360.39|2362.12|2355.62|801
1618391400000|2021-04-14 09:10:00|2363.62|2357.12|2346.73|2340.23|2363.95|2357.45|2346.65|2340.15|845
1618391700000|2021-04-14 09:15:00|2346.7|2340.2|2339.31|2332.81|2346.73|2340.23|2328.45|2321.95|963
1618392000000|2021-04-14 09:20:00|2339.33|2332.83|2326.59|2320.09|2340.02|2333.52|2326.35|2319.85|911
1618392300000|2021-04-14 09:25:00|2326.57|2320.07|2334.38|2327.88|2335.45|2328.95|2317.74|2311.24|924
1618392600000|2021-04-14 09:30:00|2334.46|2327.96|2329.35|2322.85|2336.44|2329.94|2322.07|2315.57|892
1618392900000|2021-04-14 09:35:00|2329.36|2322.86|2341.4|2334.9|2341.55|2335.05|2329.31|2322.81|763
1618393200000|2021-04-14 09:40:00|2341.41|2334.91|2341.04|2334.54|2344.03|2337.53|2337.65|2331.15|809
1618393500000|2021-04-14 09:45:00|2340.99|2334.49|2339.98|2333.48|2345.03|2338.53|2336.18|2329.68|809
1618393800000|2021-04-14 09:50:00|2339.79|2333.29|2347.65|2341.15|2348.42|2341.92|2339.79|2333.29|630
1618394100000|2021-04-14 09:55:00|2347.64|2341.14|2347.54|2341.04|2347.75|2341.25|2344.85|2338.35|89
1618394400000|2021-04-14 10:00:00|2347.06|2340.56|2346.7|2340.2|2348.31|2341.81|2338.89|2332.39|876
1618394700000|2021-04-14 10:05:00|2346.64|2340.14|2354.6|2348.1|2355.04|2348.54|2346.59|2340.09|649
1618395000000|2021-04-14 10:10:00|2354.69|2348.19|2356.51|2350.01|2356.51|2350.01|2353.44|2346.94|476
1618395300000|2021-04-14 10:15:00|2356.52|2350.02|2357.28|2350.78|2357.61|2351.11|2354.84|2348.34|572
1618395600000|2021-04-14 10:20:00|2357.29|2350.79|2353.3|2346.8|2357.29|2350.79|2352.79|2346.29|578
1618395900000|2021-04-14 10:25:00|2353.32|2346.82|2350.55|2344.05|2353.62|2347.12|2348.25|2341.75|818
1618396200000|2021-04-14 10:30:00|2350.51|2344.01|2355.36|2348.86|2356.29|2349.79|2350.48|2343.98|624
1618396500000|2021-04-14 10:35:00|2355.35|2348.85|2357.57|2351.07|2357.6|2351.1|2353.46|2346.96|786
1618396800000|2021-04-14 10:40:00|2357.58|2351.08|2364.39|2357.89|2364.53|2358.03|2357.24|2350.74|766
1618397100000|2021-04-14 10:45:00|2364.46|2357.96|2361.6|2355.1|2364.86|2358.36|2359.98|2353.48|819
1618397400000|2021-04-14 10:50:00|2361.67|2355.17|2364.91|2358.41|2365.17|2358.67|2360.54|2354.04|799
1618397700000|2021-04-14 10:55:00|2364.96|2358.46|2364.45|2357.95|2365.56|2359.06|2362.64|2356.14|839
1618398000000|2021-04-14 11:00:00|2364.24|2357.74|2372.85|2366.35|2372.98|2366.48|2363.44|2356.94|721
1618398300000|2021-04-14 11:05:00|2372.93|2366.43|2374.41|2367.91|2374.95|2368.45|2370.55|2364.05|764
1618398600000|2021-04-14 11:10:00|2374.27|2367.77|2384.24|2377.74|2384.42|2377.92|2374.26|2367.76|735
1618398900000|2021-04-14 11:15:00|2384.33|2377.83|2381.01|2374.51|2384.75|2378.25|2378.73|2372.23|878
1618399200000|2021-04-14 11:20:00|2381.08|2374.58|2383.32|2376.82|2384.23|2377.73|2380.06|2373.56|805
1618399500000|2021-04-14 11:25:00|2383.31|2376.81|2382.25|2375.75|2384.46|2377.96|2381.69|2375.19|586
1618399800000|2021-04-14 11:30:00|2382.26|2375.76|2382.1|2375.6|2382.51|2376.01|2377.04|2370.54|753
1618400100000|2021-04-14 11:35:00|2382.08|2375.58|2386.9|2380.4|2389.42|2382.92|2381.8|2375.3|634
1618400400000|2021-04-14 11:40:00|2386.91|2380.41|2395.07|2388.57|2396.03|2389.53|2386.81|2380.31|722
1618400700000|2021-04-14 11:45:00|2395.02|2388.52|2394.73|2388.23|2396.32|2389.82|2391.46|2384.96|889
1618401000000|2021-04-14 11:50:00|2394.72|2388.22|2395.72|2389.22|2397.54|2391.04|2391.6|2385.1|874
1618401300000|2021-04-14 11:55:00|2395.78|2389.28|2393.99|2387.49|2396.32|2389.82|2391.31|2384.81|847
1618401600000|2021-04-14 12:00:00|2394|2387.5|2381.03|2374.53|2397.61|2391.11|2379.54|2373.04|994
1618401900000|2021-04-14 12:05:00|2381.18|2374.68|2382.05|2375.55|2387.24|2380.74|2380.3|2373.8|867
1618402200000|2021-04-14 12:10:00|2382.08|2375.58|2378.11|2371.61|2386.39|2379.89|2377.58|2371.08|821
1618402500000|2021-04-14 12:15:00|2378.36|2371.86|2370.82|2364.32|2386.79|2380.29|2369.78|2363.28|1012
1618402800000|2021-04-14 12:20:00|2371.29|2364.79|2382.78|2376.28|2383.51|2377.01|2369.32|2362.82|1005
1618403100000|2021-04-14 12:25:00|2383.04|2376.54|2389.97|2383.47|2390.55|2384.05|2382.15|2375.65|993
1618403400000|2021-04-14 12:30:00|2389.9|2383.4|2392.81|2386.31|2393.63|2387.13|2389.22|2382.72|894
1618403700000|2021-04-14 12:35:00|2392.8|2386.3|2384.31|2377.81|2394.19|2387.69|2383.9|2377.4|934
1618404000000|2021-04-14 12:40:00|2384.33|2377.83|2386.4|2379.9|2386.49|2379.99|2376.26|2369.76|996
1618404300000|2021-04-14 12:45:00|2386.45|2379.95|2379.17|2372.67|2386.65|2380.15|2378.53|2372.03|945
1618404600000|2021-04-14 12:50:00|2379.21|2372.71|2363.9|2357.4|2380.42|2373.92|2359.84|2353.34|989
1618404900000|2021-04-14 12:55:00|2363.88|2357.38|2363.87|2357.37|2372.3|2365.8|2363.49|2356.99|992
1618405200000|2021-04-14 13:00:00|2363.91|2357.41|2380.94|2374.44|2380.95|2374.45|2359.45|2352.95|1032
1618405500000|2021-04-14 13:05:00|2380.96|2374.46|2392.3|2385.8|2393.02|2386.52|2378.42|2371.92|899
1618405800000|2021-04-14 13:10:00|2392.44|2385.94|2379.61|2373.11|2392.44|2385.94|2379.61|2373.11|860
1618406100000|2021-04-14 13:15:00|2379.62|2373.12|2391.47|2384.97|2391.47|2384.97|2379.59|2373.09|920
1618406400000|2021-04-14 13:20:00|2391.48|2384.98|2383.34|2376.84|2391.91|2385.41|2381.81|2375.31|927
1618406700000|2021-04-14 13:25:00|2383.33|2376.83|2376.85|2370.35|2383.34|2376.84|2374|2367.5|942
1618407000000|2021-04-14 13:30:00|2376.73|2370.23|2380.58|2374.08|2382.03|2375.53|2360.96|2354.46|696
1618407300000|2021-04-14 13:35:00|2380.43|2373.93|2381.68|2375.18|2385.49|2378.99|2377.04|2370.54|633
1618407600000|2021-04-14 13:40:00|2381.67|2375.17|2372.84|2366.34|2381.67|2375.17|2368.41|2361.91|558
1618407900000|2021-04-14 13:45:00|2372.57|2366.07|2375.59|2369.09|2377.04|2370.54|2369.91|2363.41|546
1618408200000|2021-04-14 13:50:00|2375.46|2368.96|2363.73|2357.23|2375.49|2368.99|2363.73|2357.23|592
1618408500000|2021-04-14 13:55:00|2363.7|2357.2|2359.47|2352.97|2364.51|2358.01|2355.27|2348.77|710
1618408800000|2021-04-14 14:00:00|2359.14|2352.64|2349.91|2343.41|2359.18|2352.68|2339.96|2333.46|797
1618409100000|2021-04-14 14:05:00|2350.54|2344.04|2336.67|2330.17|2350.69|2344.19|2336.46|2329.96|783
1618409400000|2021-04-14 14:10:00|2336.49|2329.99|2305.29|2298.79|2342.39|2335.89|2299.42|2292.92|804
1618409700000|2021-04-14 14:15:00|2305.3|2298.8|2311.79|2305.29|2330.32|2323.82|2305.3|2298.8|796
1618410000000|2021-04-14 14:20:00|2311.63|2305.13|2323.43|2316.93|2331.29|2324.79|2310.77|2304.27|749
1618410300000|2021-04-14 14:25:00|2323.91|2317.41|2325.17|2318.67|2327.77|2321.27|2316.89|2310.39|778
1618410600000|2021-04-14 14:30:00|2325.32|2318.82|2348.77|2342.27|2350.57|2344.07|2322.95|2316.45|776
1618410900000|2021-04-14 14:35:00|2348.76|2342.26|2343.86|2337.36|2348.78|2342.28|2339.19|2332.69|739
1618411200000|2021-04-14 14:40:00|2343.96|2337.46|2339.78|2333.28|2346.44|2339.94|2339.78|2333.28|727
1618411500000|2021-04-14 14:45:00|2339.9|2333.4|2350.25|2343.75|2351.13|2344.63|2339.37|2332.87|718
1618411800000|2021-04-14 14:50:00|2350.2|2343.7|2339.34|2332.84|2351.59|2345.09|2339.33|2332.83|708
1618412100000|2021-04-14 14:55:00|2339.4|2332.9|2332.85|2326.35|2340.36|2333.86|2328.65|2322.15|813
1618412400000|2021-04-14 15:00:00|2332.82|2326.32|2338.35|2331.85|2338.62|2332.12|2323.98|2317.48|773
1618412700000|2021-04-14 15:05:00|2338.33|2331.83|2349.64|2343.14|2353.65|2347.15|2338.32|2331.82|748
1618413000000|2021-04-14 15:10:00|2349.62|2343.12|2349.62|2343.12|2350.13|2343.63|2344.23|2337.73|673
1618413300000|2021-04-14 15:15:00|2349.4|2342.9|2364.34|2357.84|2368.36|2361.86|2349.4|2342.9|671
1618413600000|2021-04-14 15:20:00|2364.32|2357.82|2356.81|2350.31|2364.32|2357.82|2355.15|2348.65|642
1618413900000|2021-04-14 15:25:00|2356.67|2350.17|2341.06|2334.56|2360.62|2354.12|2340.97|2334.47|701
1618414200000|2021-04-14 15:30:00|2341.29|2334.79|2338.84|2332.34|2349.28|2342.78|2328.61|2322.11|791
1618414500000|2021-04-14 15:35:00|2338.67|2332.17|2331.2|2324.7|2343.1|2336.6|2330.77|2324.27|735
1618414800000|2021-04-14 15:40:00|2331.68|2325.18|2348.18|2341.68|2348.36|2341.86|2331.68|2325.18|708
1618415100000|2021-04-14 15:45:00|2348.21|2341.71|2342.62|2336.12|2349.78|2343.28|2340.34|2333.84|702
1618415400000|2021-04-14 15:50:00|2342.72|2336.22|2352.02|2345.52|2354.49|2347.99|2341.5|2335|689
1618415700000|2021-04-14 15:55:00|2351.9|2345.4|2352.7|2346.2|2353.42|2346.92|2347.81|2341.31|687
1618416000000|2021-04-14 16:00:00|2352.65|2346.15|2355.33|2348.83|2362.13|2355.63|2347.42|2340.92|768
1618416300000|2021-04-14 16:05:00|2355.31|2348.81|2347.04|2340.54|2355.78|2349.28|2345.35|2338.85|752
1618416600000|2021-04-14 16:10:00|2347.03|2340.53|2364.29|2357.79|2364.29|2357.79|2343.44|2336.94|754
1618416900000|2021-04-14 16:15:00|2364.2|2357.7|2380.93|2374.43|2380.93|2374.43|2364.07|2357.57|744
1618417200000|2021-04-14 16:20:00|2380.96|2374.46|2376.65|2370.15|2383|2376.5|2374.3|2367.8|761
1618417500000|2021-04-14 16:25:00|2376.67|2370.17|2377.21|2370.71|2381.26|2374.76|2374.11|2367.61|689
1618417800000|2021-04-14 16:30:00|2377.28|2370.78|2386.04|2379.54|2386.69|2380.19|2377.05|2370.55|715
1618418100000|2021-04-14 16:35:00|2386.54|2380.04|2384.5|2378|2389.16|2382.66|2383.03|2376.53|666
1618418400000|2021-04-14 16:40:00|2384.53|2378.03|2379.24|2372.74|2384.66|2378.16|2376.03|2369.53|684
1618418700000|2021-04-14 16:45:00|2379.45|2372.95|2387.13|2380.63|2387.71|2381.21|2371.44|2364.94|698
1618419000000|2021-04-14 16:50:00|2387.14|2380.64|2381.45|2374.95|2387.89|2381.39|2381.43|2374.93|517
1618419300000|2021-04-14 16:55:00|2381.57|2375.07|2377.75|2371.25|2382.38|2375.88|2373.72|2367.22|626
1618419600000|2021-04-14 17:00:00|2377.77|2371.27|2373.48|2366.98|2377.77|2371.27|2371|2364.5|696
1618419900000|2021-04-14 17:05:00|2373.39|2366.89|2369.59|2363.09|2373.62|2367.12|2367.84|2361.34|712
1618420200000|2021-04-14 17:10:00|2369.67|2363.17|2369.15|2362.65|2370.41|2363.91|2364.25|2357.75|667
1618420500000|2021-04-14 17:15:00|2369.12|2362.62|2372.4|2365.9|2375.11|2368.61|2369.12|2362.62|614
1618420800000|2021-04-14 17:20:00|2372.34|2365.84|2361.84|2355.34|2373.23|2366.73|2361.81|2355.31|644
1618421100000|2021-04-14 17:25:00|2361.78|2355.28|2378.87|2372.37|2378.87|2372.37|2355.94|2349.44|671
1618421400000|2021-04-14 17:30:00|2378.85|2372.35|2371.17|2364.67|2388|2381.5|2370.89|2364.39|728
1618421700000|2021-04-14 17:35:00|2371.2|2364.7|2352.48|2345.98|2373.66|2367.16|2348.5|2342|813
1618422000000|2021-04-14 17:40:00|2352.73|2346.23|2328.43|2321.93|2354.54|2348.04|2326.63|2320.13|817
1618422300000|2021-04-14 17:45:00|2328.52|2322.02|2343.15|2336.65|2348.76|2342.26|2328.52|2322.02|795
1618422600000|2021-04-14 17:50:00|2343.19|2336.69|2343.88|2337.38|2346.79|2340.29|2339.33|2332.83|739
1618422900000|2021-04-14 17:55:00|2343.92|2337.42|2335.18|2328.68|2352.74|2346.24|2334.7|2328.2|717
1618423200000|2021-04-14 18:00:00|2334.98|2328.48|2322.01|2315.51|2335.41|2328.91|2315.65|2309.15|823
1618423500000|2021-04-14 18:05:00|2321.89|2315.39|2317.84|2311.34|2326.64|2320.14|2306.24|2299.74|823
1618423800000|2021-04-14 18:10:00|2318.13|2311.63|2330.98|2324.48|2332.97|2326.47|2314.74|2308.24|742
1618424100000|2021-04-14 18:15:00|2331.16|2324.66|2339.22|2332.72|2340.27|2333.77|2328.41|2321.91|738
1618424400000|2021-04-14 18:20:00|2339.2|2332.7|2351.67|2345.17|2352.66|2346.16|2335.33|2328.83|756
1618424700000|2021-04-14 18:25:00|2351.69|2345.19|2351.24|2344.74|2356.37|2349.87|2348.81|2342.31|749
1618425000000|2021-04-14 18:30:00|2351.25|2344.75|2341.59|2335.09|2352.44|2345.94|2340.41|2333.91|752
1618425300000|2021-04-14 18:35:00|2341.64|2335.14|2337.53|2331.03|2343.85|2337.35|2337.42|2330.92|670
1618425600000|2021-04-14 18:40:00|2337.55|2331.05|2341.54|2335.04|2345.2|2338.7|2333.94|2327.44|760
1618425900000|2021-04-14 18:45:00|2341.56|2335.06|2348.13|2341.63|2354.53|2348.03|2340.42|2333.92|732
1618426200000|2021-04-14 18:50:00|2347.77|2341.27|2343.8|2337.3|2348.49|2341.99|2340.2|2333.7|726
1618426500000|2021-04-14 18:55:00|2343.79|2337.29|2338.94|2332.44|2343.92|2337.42|2337.59|2331.09|744
1618426800000|2021-04-14 19:00:00|2338.99|2332.49|2341.89|2335.39|2342.15|2335.65|2326.38|2319.88|723
1618427100000|2021-04-14 19:05:00|2341.78|2335.28|2348.69|2342.19|2353.03|2346.53|2337.73|2331.23|772
1618427400000|2021-04-14 19:10:00|2348.63|2342.13|2353.43|2346.93|2353.59|2347.09|2344.79|2338.29|756
1618427700000|2021-04-14 19:15:00|2353.41|2346.91|2344.71|2338.21|2353.53|2347.03|2344.71|2338.21|714
1618428000000|2021-04-14 19:20:00|2344.69|2338.19|2334.83|2328.33|2345.47|2338.97|2334.72|2328.22|723
1618428300000|2021-04-14 19:25:00|2334.85|2328.35|2330.14|2323.64|2339.62|2333.12|2327.23|2320.73|770
1618428600000|2021-04-14 19:30:00|2330.12|2323.62|2317.74|2311.24|2330.12|2323.62|2313.31|2306.81|780
1618428900000|2021-04-14 19:35:00|2317.37|2310.87|2326.77|2320.27|2329.38|2322.88|2316.34|2309.84|768
1618429200000|2021-04-14 19:40:00|2326.62|2320.12|2330.35|2323.85|2330.54|2324.04|2316.42|2309.92|751
1618429500000|2021-04-14 19:45:00|2330.31|2323.81|2323.7|2317.2|2334.36|2327.86|2322.56|2316.06|769
1618429800000|2021-04-14 19:50:00|2323.71|2317.21|2332.97|2326.47|2335.04|2328.54|2323.67|2317.17|568
1618430100000|2021-04-14 19:55:00|2333.27|2326.77|2337.76|2331.26|2338.88|2332.38|2332.62|2326.12|624
1618430400000|2021-04-14 20:00:00|2337.49|2330.99|2329.92|2323.42|2338.25|2331.75|2325.56|2319.06|673
1618430700000|2021-04-14 20:05:00|2329.75|2323.25|2343.49|2336.99|2343.49|2336.99|2329.75|2323.25|667
1618431000000|2021-04-14 20:10:00|2343.81|2337.31|2338.76|2332.26|2343.96|2337.46|2336.74|2330.24|592
1618431300000|2021-04-14 20:15:00|2338.78|2332.28|2341.63|2335.13|2342.67|2336.17|2335.17|2328.67|568
1618431600000|2021-04-14 20:20:00|2341.52|2335.02|2343.71|2337.21|2343.71|2337.21|2338.67|2332.17|519
1618431900000|2021-04-14 20:25:00|2343.72|2337.22|2353.01|2346.51|2353.16|2346.66|2343.72|2337.22|438
1618432200000|2021-04-14 20:30:00|2353.06|2346.56|2346.75|2340.25|2354.32|2347.82|2346.2|2339.7|474
1618432500000|2021-04-14 20:35:00|2346.76|2340.26|2346.59|2340.09|2348.23|2341.73|2345.28|2338.78|439
1618432800000|2021-04-14 20:40:00|2346.52|2340.02|2356.1|2349.6|2356.47|2349.97|2346.1|2339.6|482
1618433100000|2021-04-14 20:45:00|2356.2|2349.7|2355.04|2348.54|2359.27|2352.77|2354.6|2348.1|546
1618433400000|2021-04-14 20:50:00|2355.06|2348.56|2364.74|2358.24|2364.78|2358.28|2353.35|2346.85|561
1618433700000|2021-04-14 20:55:00|2364.82|2358.32|2373.1|2366.6|2374.44|2367.94|2363.95|2357.45|606
1618434000000|2021-04-14 21:00:00|2373.11|2366.61|2381.96|2375.46|2383.1|2376.6|2371.87|2365.37|582
1618434300000|2021-04-14 21:05:00|2381.92|2375.42|2383.5|2377|2386.5|2380|2380.04|2373.54|547
1618434600000|2021-04-14 21:10:00|2383.81|2377.31|2393|2386.5|2393|2386.5|2383.77|2377.27|392
1618434900000|2021-04-14 21:15:00|2392.98|2386.48|2381.67|2375.17|2393.12|2386.62|2380.2|2373.7|557
1618435200000|2021-04-14 21:20:00|2381.69|2375.19|2390|2383.5|2390.02|2383.52|2380.7|2374.2|619
1618435500000|2021-04-14 21:25:00|2390.05|2383.55|2401.9|2395.4|2402.14|2395.64|2389.98|2383.48|644
1618435800000|2021-04-14 21:30:00|2401.88|2395.38|2405.83|2399.33|2406.02|2399.52|2393.68|2387.18|598
1618436100000|2021-04-14 21:35:00|2405.8|2399.3|2418.08|2411.58|2423.25|2416.75|2405.8|2399.3|519
1618436400000|2021-04-14 21:40:00|2417.87|2411.37|2414.7|2408.2|2419.14|2412.64|2409.71|2403.21|648
1618436700000|2021-04-14 21:45:00|2414.66|2408.16|2416.89|2410.39|2417.7|2411.2|2413.6|2407.1|583
1618437000000|2021-04-14 21:50:00|2416.97|2410.47|2416.26|2409.76|2418|2411.5|2412.44|2405.94|538
1618437300000|2021-04-14 21:55:00|2416.51|2410.01|2428.63|2422.13|2433.5|2427|2416.2|2409.7|649
1618437600000|2021-04-14 22:00:00|2428.64|2422.14|2417.45|2410.95|2428.89|2422.39|2416.43|2409.93|718
1618437900000|2021-04-14 22:05:00|2417.42|2410.92|2434.23|2427.73|2434.23|2427.73|2417.42|2410.92|724
1618438200000|2021-04-14 22:10:00|2434.43|2427.93|2433.49|2426.99|2440|2433.5|2431.29|2424.79|731
1618438500000|2021-04-14 22:15:00|2433.48|2426.98|2439.08|2432.58|2439.2|2432.7|2429.3|2422.8|753
1618438800000|2021-04-14 22:20:00|2439.22|2432.72|2435.24|2428.74|2440.28|2433.78|2431.24|2424.74|648
1618439100000|2021-04-14 22:25:00|2435.2|2428.7|2425.19|2418.69|2436.54|2430.04|2421.66|2415.16|761
1618439400000|2021-04-14 22:30:00|2425.18|2418.68|2429.21|2422.71|2433|2426.5|2424.87|2418.37|762
1618439700000|2021-04-14 22:35:00|2429.27|2422.77|2432.41|2425.91|2435.31|2428.81|2428.38|2421.88|739
1618440000000|2021-04-14 22:40:00|2430.78|2424.28|2432.98|2426.48|2433.1|2426.6|2428.3|2421.8|710
1618440300000|2021-04-14 22:45:00|2432.96|2426.46|2423.84|2417.34|2434.39|2427.89|2422.1|2415.6|731
1618440600000|2021-04-14 22:50:00|2423.49|2416.99|2431.59|2425.09|2433.76|2427.26|2423.17|2416.67|730
1618440900000|2021-04-14 22:55:00|2431.8|2425.3|2429.97|2423.47|2432.38|2425.88|2427.37|2420.87|686
1618441200000|2021-04-14 23:00:00|2429.99|2423.49|2442.03|2435.53|2442.44|2435.94|2429.87|2423.37|722
1618441500000|2021-04-14 23:05:00|2442.02|2435.52|2448.4|2441.9|2449.44|2442.94|2440.96|2434.46|704
1618441800000|2021-04-14 23:10:00|2448.48|2441.98|2438.44|2431.94|2448.97|2442.47|2438.4|2431.9|743
1618442100000|2021-04-14 23:15:00|2438.47|2431.97|2441.59|2435.09|2443.69|2437.19|2435.57|2429.07|692
1618442400000|2021-04-14 23:20:00|2441.53|2435.03|2441.86|2435.36|2442.56|2436.06|2437.44|2430.94|649
1618442700000|2021-04-14 23:25:00|2441.81|2435.31|2444.45|2437.95|2446.01|2439.51|2441.63|2435.13|633
1618443000000|2021-04-14 23:30:00|2444.47|2437.97|2439.53|2433.03|2444.47|2437.97|2437.24|2430.74|651
1618443300000|2021-04-14 23:35:00|2439.73|2433.23|2435.2|2428.7|2442.3|2435.8|2435.09|2428.59|717
1618443600000|2021-04-14 23:40:00|2434.92|2428.42|2431.86|2425.36|2434.92|2428.42|2429.29|2422.79|738
1618443900000|2021-04-14 23:45:00|2431.87|2425.37|2426.28|2419.78|2432.53|2426.03|2426.05|2419.55|719
1618444200000|2021-04-14 23:50:00|2426.31|2419.81|2419.38|2412.88|2426.31|2419.81|2418.66|2412.16|733
1618444500000|2021-04-14 23:55:00|2419.16|2412.66|2435.85|2429.35|2436.62|2430.12|2418.93|2412.43|774
1618444800000|2021-04-15 00:00:00|2435.74|2429.24|2445|2438.5|2453.86|2447.36|2435.69|2429.19|727
1618445100000|2021-04-15 00:05:00|2444.83|2438.33|2448.47|2441.97|2451.47|2444.97|2444.83|2438.33|688
1618445400000|2021-04-15 00:10:00|2448.56|2442.06|2444.36|2437.86|2450.03|2443.53|2441.39|2434.89|703
1618445700000|2021-04-15 00:15:00|2444.34|2437.84|2448.49|2441.99|2451.75|2445.25|2444.33|2437.83|671
1618446000000|2021-04-15 00:20:00|2448.45|2441.95|2448.3|2441.8|2448.45|2441.95|2445.62|2439.12|681
1618446300000|2021-04-15 00:25:00|2448.26|2441.76|2445.23|2438.73|2448.34|2441.84|2444.41|2437.91|661
1618446600000|2021-04-15 00:30:00|2445.27|2438.77|2441.95|2435.45|2447.35|2440.85|2441.47|2434.97|591
1618446900000|2021-04-15 00:35:00|2441.87|2435.37|2434.03|2427.53|2442.99|2436.49|2433.49|2426.99|681
1618447200000|2021-04-15 00:40:00|2434.04|2427.54|2425.28|2418.78|2435.4|2428.9|2422.59|2416.09|719
1618447500000|2021-04-15 00:45:00|2425.4|2418.9|2433.16|2426.66|2434.63|2428.13|2425.19|2418.69|680
1618447800000|2021-04-15 00:50:00|2433.18|2426.68|2430.85|2424.35|2435.96|2429.46|2430.79|2424.29|646
1618448100000|2021-04-15 00:55:00|2430.84|2424.34|2419.6|2413.1|2432.87|2426.37|2419.6|2413.1|616
1618448400000|2021-04-15 01:00:00|2419.93|2413.43|2426.15|2419.65|2429.34|2422.84|2419.75|2413.25|745
1618448700000|2021-04-15 01:05:00|2426.09|2419.59|2409.85|2403.35|2428.63|2422.13|2408.9|2402.4|731
1618449000000|2021-04-15 01:10:00|2409.98|2403.48|2413.26|2406.76|2413.48|2406.98|2404.4|2397.9|778
1618449300000|2021-04-15 01:15:00|2413.2|2406.7|2422.5|2416|2425.06|2418.56|2412.6|2406.1|709
1618449600000|2021-04-15 01:20:00|2422.53|2416.03|2422.99|2416.49|2424.09|2417.59|2417.08|2410.58|722
1618449900000|2021-04-15 01:25:00|2422.9|2416.4|2427.02|2420.52|2427.07|2420.57|2422.9|2416.4|606
1618450200000|2021-04-15 01:30:00|2427.06|2420.56|2421.19|2414.69|2427.16|2420.66|2421.18|2414.68|598
1618450500000|2021-04-15 01:35:00|2421.2|2414.7|2428.63|2422.13|2428.63|2422.13|2420.62|2414.12|609
1618450800000|2021-04-15 01:40:00|2428.7|2422.2|2427.32|2420.82|2431.72|2425.22|2427.23|2420.73|631
1618451100000|2021-04-15 01:45:00|2427.3|2420.8|2419.71|2413.21|2427.31|2420.81|2419.46|2412.96|580
1618451400000|2021-04-15 01:50:00|2419.67|2413.17|2423.53|2417.03|2424.28|2417.78|2415.6|2409.1|656
1618451700000|2021-04-15 01:55:00|2423.48|2416.98|2422.19|2415.69|2429.1|2422.6|2422.12|2415.62|532
1618452000000|2021-04-15 02:00:00|2422.06|2415.56|2436.91|2430.41|2437.77|2431.27|2421.03|2414.53|673
1618452300000|2021-04-15 02:05:00|2436.99|2430.49|2428.63|2422.13|2437.14|2430.64|2428.28|2421.78|632
1618452600000|2021-04-15 02:10:00|2428.6|2422.1|2422.12|2415.62|2428.63|2422.13|2422.06|2415.56|636
1618452900000|2021-04-15 02:15:00|2422.11|2415.61|2418.89|2412.39|2423.28|2416.78|2416.81|2410.31|701
1618453200000|2021-04-15 02:20:00|2418.96|2412.46|2416.26|2409.76|2421.48|2414.98|2412.99|2406.49|723
1618453500000|2021-04-15 02:25:00|2416.31|2409.81|2409.74|2403.24|2417.49|2410.99|2407.07|2400.57|689
1618453800000|2021-04-15 02:30:00|2409.66|2403.16|2421.74|2415.24|2421.84|2415.34|2409.64|2403.14|666
1618454100000|2021-04-15 02:35:00|2421.78|2415.28|2426.35|2419.85|2426.63|2420.13|2418.8|2412.3|635
1618454400000|2021-04-15 02:40:00|2426.36|2419.86|2427.48|2420.98|2430.89|2424.39|2425.86|2419.36|601
1618454700000|2021-04-15 02:45:00|2427.51|2421.01|2436.93|2430.43|2437.85|2431.35|2427.11|2420.61|673
1618455000000|2021-04-15 02:50:00|2437|2430.5|2433.26|2426.76|2441.38|2434.88|2432.07|2425.57|655
1618455300000|2021-04-15 02:55:00|2433.19|2426.69|2428.28|2421.78|2433.58|2427.08|2426.94|2420.44|658
1618455600000|2021-04-15 03:00:00|2428.08|2421.58|2423.12|2416.62|2432.81|2426.31|2423.12|2416.62|729
1618455900000|2021-04-15 03:05:00|2423.96|2417.46|2422.12|2415.62|2424.45|2417.95|2420|2413.5|632
1618456200000|2021-04-15 03:10:00|2422.08|2415.58|2433.33|2426.83|2433.33|2426.83|2419.61|2413.11|619
1618456500000|2021-04-15 03:15:00|2433.35|2426.85|2444.31|2437.81|2444.95|2438.45|2433.12|2426.62|706
1618456800000|2021-04-15 03:20:00|2444.48|2437.98|2442.99|2436.49|2446.64|2440.14|2442.63|2436.13|668
1618457100000|2021-04-15 03:25:00|2443.01|2436.51|2454.48|2447.98|2454.48|2447.98|2441.8|2435.3|639
1618457400000|2021-04-15 03:30:00|2455.25|2448.75|2472.5|2466|2473.1|2466.6|2455.25|2448.75|755
1618457700000|2021-04-15 03:35:00|2472.39|2465.89|2469.19|2462.69|2473.21|2466.71|2465.4|2458.9|740
1618458000000|2021-04-15 03:40:00|2469.25|2462.75|2475.08|2468.58|2476.55|2470.05|2469.25|2462.75|654
1618458300000|2021-04-15 03:45:00|2475.11|2468.61|2471.62|2465.12|2478.87|2472.37|2471.32|2464.82|712
1618458600000|2021-04-15 03:50:00|2471.66|2465.16|2475.45|2468.95|2475.84|2469.34|2469.49|2462.99|628
1618458900000|2021-04-15 03:55:00|2475.62|2469.12|2479.14|2472.64|2481.35|2474.85|2474.19|2467.69|620
1618459200000|2021-04-15 04:00:00|2479.16|2472.66|2478.87|2472.37|2480.59|2474.09|2476.41|2469.91|603
1618459500000|2021-04-15 04:05:00|2478.92|2472.42|2476.28|2469.78|2481.04|2474.54|2468.7|2462.2|693
1618459800000|2021-04-15 04:10:00|2476.29|2469.79|2478.08|2471.58|2479.07|2472.57|2474.64|2468.14|645
1618460100000|2021-04-15 04:15:00|2478.07|2471.57|2478.76|2472.26|2480.37|2473.87|2477.22|2470.72|497
1618460400000|2021-04-15 04:20:00|2478.77|2472.27|2474.24|2467.74|2479.8|2473.3|2473.43|2466.93|652
1618460700000|2021-04-15 04:25:00|2474.25|2467.75|2473.24|2466.74|2476.77|2470.27|2470.72|2464.22|669
1618461000000|2021-04-15 04:30:00|2473.22|2466.72|2467.07|2460.57|2475.35|2468.85|2465.98|2459.48|634
1618461300000|2021-04-15 04:35:00|2467.03|2460.53|2462.64|2456.14|2467.41|2460.91|2459.68|2453.18|686
1618461600000|2021-04-15 04:40:00|2462.49|2455.99|2466.42|2459.92|2470.69|2464.19|2462.4|2455.9|684
1618461900000|2021-04-15 04:45:00|2466.49|2459.99|2461.37|2454.87|2466.75|2460.25|2461.37|2454.87|680
1618462200000|2021-04-15 04:50:00|2461.51|2455.01|2455.83|2449.33|2461.63|2455.13|2454.67|2448.17|678
1618462500000|2021-04-15 04:55:00|2455.82|2449.32|2454.13|2447.63|2461.18|2454.68|2453.44|2446.94|661
1618462800000|2021-04-15 05:00:00|2454.09|2447.59|2459.13|2452.63|2460.05|2453.55|2453.81|2447.31|628
1618463100000|2021-04-15 05:05:00|2459.17|2452.67|2457.62|2451.12|2459.25|2452.75|2456.21|2449.71|526
1618463400000|2021-04-15 05:10:00|2457.6|2451.1|2459.3|2452.8|2459.83|2453.33|2457.39|2450.89|533
1618463700000|2021-04-15 05:15:00|2459.29|2452.79|2451.75|2445.25|2459.32|2452.82|2450.75|2444.25|639
1618464000000|2021-04-15 05:20:00|2451.78|2445.28|2451.42|2444.92|2455.65|2449.15|2449.76|2443.26|694
1618464300000|2021-04-15 05:25:00|2451.41|2444.91|2452.49|2445.99|2454.39|2447.89|2450.45|2443.95|635
1618464600000|2021-04-15 05:30:00|2452.51|2446.01|2455.08|2448.58|2457.14|2450.64|2452.25|2445.75|646
1618464900000|2021-04-15 05:35:00|2455.11|2448.61|2462.28|2455.78|2462.32|2455.82|2455.11|2448.61|559
1618465200000|2021-04-15 05:40:00|2462.29|2455.79|2462.04|2455.54|2467.43|2460.93|2461.8|2455.3|587
1618465500000|2021-04-15 05:45:00|2462.07|2455.57|2466.19|2459.69|2467.31|2460.81|2462.01|2455.51|625
1618465800000|2021-04-15 05:50:00|2466.2|2459.7|2475.52|2469.02|2476.45|2469.95|2466.1|2459.6|574
1618466100000|2021-04-15 05:55:00|2475.55|2469.05|2472.56|2466.06|2479.01|2472.51|2470.53|2464.03|648
1618466400000|2021-04-15 06:00:00|2472.69|2466.19|2479.38|2472.88|2482.29|2475.79|2472.62|2466.12|576
1618466700000|2021-04-15 06:05:00|2479.39|2472.89|2471.75|2465.25|2479.39|2472.89|2469.02|2462.52|731
1618467000000|2021-04-15 06:10:00|2471.79|2465.29|2478.82|2472.32|2478.85|2472.35|2471.79|2465.29|618
1618467300000|2021-04-15 06:15:00|2478.85|2472.35|2480.89|2474.39|2481.6|2475.1|2475.76|2469.26|619
1618467600000|2021-04-15 06:20:00|2480.78|2474.28|2475.62|2469.12|2482.36|2475.86|2475.21|2468.71|629
1618467900000|2021-04-15 06:25:00|2475.58|2469.08|2471.89|2465.39|2477.79|2471.29|2469.5|2463|645
1618468200000|2021-04-15 06:30:00|2471.96|2465.46|2468.28|2461.78|2474.37|2467.87|2468|2461.5|701
1618468500000|2021-04-15 06:35:00|2468.49|2461.99|2473.01|2466.51|2473.76|2467.26|2468.49|2461.99|616
1618468800000|2021-04-15 06:40:00|2472.67|2466.17|2470.03|2463.53|2474.78|2468.28|2469.04|2462.54|450
1618469100000|2021-04-15 06:45:00|2470|2463.5|2468.16|2461.66|2474.95|2468.45|2466.77|2460.27|536
1618469400000|2021-04-15 06:50:00|2468.31|2461.81|2468.97|2462.47|2469.98|2463.48|2461.33|2454.83|735
1618469700000|2021-04-15 06:55:00|2468.92|2462.42|2467.39|2460.89|2469.16|2462.66|2465.05|2458.55|677
1618470000000|2021-04-15 07:00:00|2467.42|2460.92|2473.43|2466.93|2473.51|2467.01|2467.41|2460.91|688
1618470300000|2021-04-15 07:05:00|2473.39|2466.89|2480.82|2474.32|2480.86|2474.36|2472.97|2466.47|662
1618470600000|2021-04-15 07:10:00|2480.88|2474.38|2481.37|2474.87|2482.06|2475.56|2475.44|2468.94|651
1618470900000|2021-04-15 07:15:00|2481.36|2474.86|2476.81|2470.31|2482.44|2475.94|2474.6|2468.1|634
1618471200000|2021-04-15 07:20:00|2476.79|2470.29|2464.95|2458.45|2477.24|2470.74|2464.95|2458.45|632
1618471500000|2021-04-15 07:25:00|2464.98|2458.48|2480.35|2473.85|2480.5|2474|2463.14|2456.64|714
1618471800000|2021-04-15 07:30:00|2480.3|2473.8|2474.37|2467.87|2481.15|2474.65|2471.56|2465.06|734
1618472100000|2021-04-15 07:35:00|2474.75|2468.25|2475.8|2469.3|2478.2|2471.7|2472.88|2466.38|679
1618472400000|2021-04-15 07:40:00|2475.85|2469.35|2471.42|2464.92|2477.46|2470.96|2470.91|2464.41|658
1618472700000|2021-04-15 07:45:00|2471.75|2465.25|2472.31|2465.81|2475.07|2468.57|2470.85|2464.35|676
1618473000000|2021-04-15 07:50:00|2472.28|2465.78|2473.86|2467.36|2475.34|2468.84|2471.32|2464.82|624
1618473300000|2021-04-15 07:55:00|2473.9|2467.4|2474.46|2467.96|2478.91|2472.41|2472.61|2466.11|645
1618473600000|2021-04-15 08:00:00|2474.15|2467.65|2474.92|2468.42|2482.17|2475.67|2473.33|2466.83|727
1618473900000|2021-04-15 08:05:00|2474.87|2468.37|2488.79|2482.29|2489.73|2483.23|2474.87|2468.37|640
1618474200000|2021-04-15 08:10:00|2488.88|2482.38|2473.91|2467.41|2489.34|2482.84|2473.14|2466.64|691
1618474500000|2021-04-15 08:15:00|2474.19|2467.69|2461.86|2455.36|2475.73|2469.23|2459.82|2453.32|787
1618474800000|2021-04-15 08:20:00|2461.78|2455.28|2451.48|2444.98|2465.57|2459.07|2451.47|2444.97|720
1618475100000|2021-04-15 08:25:00|2451.45|2444.95|2460.52|2454.02|2463.66|2457.16|2451.45|2444.95|736
1618475400000|2021-04-15 08:30:00|2460.53|2454.03|2455.72|2449.22|2464.31|2457.81|2455.72|2449.22|642
1618475700000|2021-04-15 08:35:00|2455.73|2449.23|2447|2440.5|2458.13|2451.63|2442.43|2435.93|761
1618476000000|2021-04-15 08:40:00|2447.03|2440.53|2453.48|2446.98|2456.08|2449.58|2447.03|2440.53|664
1618476300000|2021-04-15 08:45:00|2453.47|2446.97|2447.99|2441.49|2456.49|2449.99|2447.95|2441.45|704
1618476600000|2021-04-15 08:50:00|2447.96|2441.46|2438.51|2432.01|2450.52|2444.02|2436.08|2429.58|732
1618476900000|2021-04-15 08:55:00|2438.43|2431.93|2439.42|2432.92|2442.19|2435.69|2435.64|2429.14|679
1618477200000|2021-04-15 09:00:00|2439.57|2433.07|2449.6|2443.1|2449.6|2443.1|2439.57|2433.07|576
1618477500000|2021-04-15 09:05:00|2449.73|2443.23|2436.91|2430.41|2450.18|2443.68|2436.74|2430.24|644
1618477800000|2021-04-15 09:10:00|2436.81|2430.31|2442.23|2435.73|2442.39|2435.89|2436.52|2430.02|694
1618478100000|2021-04-15 09:15:00|2442.27|2435.77|2449.92|2443.42|2450.09|2443.59|2440.29|2433.79|604
1618478400000|2021-04-15 09:20:00|2449.98|2443.48|2449.4|2442.9|2454.36|2447.86|2448.51|2442.01|578
1618478700000|2021-04-15 09:25:00|2449.41|2442.91|2449.87|2443.37|2452.18|2445.68|2447.46|2440.96|586
1618479000000|2021-04-15 09:30:00|2449.83|2443.33|2457.35|2450.85|2460.82|2454.32|2449.8|2443.3|655
1618479300000|2021-04-15 09:35:00|2457.36|2450.86|2457.38|2450.88|2458.52|2452.02|2454.83|2448.33|495
1618479600000|2021-04-15 09:40:00|2457.4|2450.9|2452.4|2445.9|2457.56|2451.06|2450.57|2444.07|652
1618479900000|2021-04-15 09:45:00|2452.51|2446.01|2453.41|2446.91|2455.54|2449.04|2448.92|2442.42|582
1618480200000|2021-04-15 09:50:00|2453.4|2446.9|2449|2442.5|2453.41|2446.91|2446.63|2440.13|697
1618480500000|2021-04-15 09:55:00|2448.91|2442.41|2452.52|2446.02|2454.99|2448.49|2448.76|2442.26|613
1618480800000|2021-04-15 10:00:00|2452.48|2445.98|2460.57|2454.07|2460.64|2454.14|2452.48|2445.98|608
1618481100000|2021-04-15 10:05:00|2460.52|2454.02|2456.27|2449.77|2462.16|2455.66|2455.41|2448.91|643
1618481400000|2021-04-15 10:10:00|2456.29|2449.79|2449.8|2443.3|2459.69|2453.19|2449.53|2443.03|585
1618481700000|2021-04-15 10:15:00|2449.85|2443.35|2441.31|2434.81|2453.04|2446.54|2441.27|2434.77|653
1618482000000|2021-04-15 10:20:00|2441.28|2434.78|2444.6|2438.1|2444.62|2438.12|2436.17|2429.67|690
1618482300000|2021-04-15 10:25:00|2444.58|2438.08|2438.38|2431.88|2446.66|2440.16|2438.28|2431.78|714
1618482600000|2021-04-15 10:30:00|2438.36|2431.86|2435.58|2429.08|2438.64|2432.14|2427.66|2421.16|690
1618482900000|2021-04-15 10:35:00|2435.67|2429.17|2435.58|2429.08|2440.04|2433.54|2434.65|2428.15|521
1618483200000|2021-04-15 10:40:00|2435.72|2429.22|2436.56|2430.06|2436.61|2430.11|2430.27|2423.77|573
1618483500000|2021-04-15 10:45:00|2436.97|2430.47|2424.37|2417.87|2437.17|2430.67|2421.17|2414.67|639
1618483800000|2021-04-15 10:50:00|2424.34|2417.84|2425.21|2418.71|2426.32|2419.82|2420.64|2414.14|594
1618484100000|2021-04-15 10:55:00|2425.24|2418.74|2415.22|2408.72|2429.87|2423.37|2413.71|2407.21|654
1618484400000|2021-04-15 11:00:00|2415.21|2408.71|2415.22|2408.72|2423.72|2417.22|2415.17|2408.67|687
1618484700000|2021-04-15 11:05:00|2415.18|2408.68|2409.14|2402.64|2421.38|2414.88|2408.19|2401.69|696
1618485000000|2021-04-15 11:10:00|2409.16|2402.66|2418.33|2411.83|2418.99|2412.49|2408.6|2402.1|679
1618485300000|2021-04-15 11:15:00|2418.12|2411.62|2428.79|2422.29|2428.79|2422.29|2417.56|2411.06|605
1618485600000|2021-04-15 11:20:00|2428.7|2422.2|2426.14|2419.64|2429.24|2422.74|2424.4|2417.9|669
1618485900000|2021-04-15 11:25:00|2426.15|2419.65|2427.75|2421.25|2430.01|2423.51|2426.15|2419.65|525
1618486200000|2021-04-15 11:30:00|2427.76|2421.26|2432.54|2426.04|2432.75|2426.25|2426.51|2420.01|513
1618486500000|2021-04-15 11:35:00|2432.38|2425.88|2431.51|2425.01|2432.8|2426.3|2429.15|2422.65|454
1618486800000|2021-04-15 11:40:00|2431.5|2425|2435.99|2429.49|2439.5|2433|2431.41|2424.91|499
1618487100000|2021-04-15 11:45:00|2436.01|2429.51|2436.57|2430.07|2437.08|2430.58|2431.6|2425.1|573
1618487400000|2021-04-15 11:50:00|2436.63|2430.13|2436.02|2429.52|2439.1|2432.6|2432.66|2426.16|476
1618487700000|2021-04-15 11:55:00|2436.08|2429.58|2432.29|2425.79|2436.08|2429.58|2429.45|2422.95|518
1618488000000|2021-04-15 12:00:00|2432.09|2425.59|2437.82|2431.32|2437.82|2431.32|2427.08|2420.58|612
1618488300000|2021-04-15 12:05:00|2437.86|2431.36|2444.51|2438.01|2444.98|2438.48|2437.77|2431.27|554
1618488600000|2021-04-15 12:10:00|2444.44|2437.94|2440.09|2433.59|2445.92|2439.42|2437.32|2430.82|671
1618488900000|2021-04-15 12:15:00|2440.06|2433.56|2443.56|2437.06|2443.93|2437.43|2440.06|2433.56|644
1618489200000|2021-04-15 12:20:00|2443.58|2437.08|2441.28|2434.78|2445.2|2438.7|2439.51|2433.01|635
1618489500000|2021-04-15 12:25:00|2441.38|2434.88|2443.9|2437.4|2444.02|2437.52|2438.88|2432.38|506
1618489800000|2021-04-15 12:30:00|2443.86|2437.36|2443.91|2437.41|2444.08|2437.58|2443.51|2437.01|343
1618490100000|2021-04-15 12:35:00|2443.92|2437.42|2441.89|2435.39|2444.07|2437.57|2440.72|2434.22|492
1618490400000|2021-04-15 12:40:00|2441.91|2435.41|2442.66|2436.16|2442.66|2436.16|2437.18|2430.68|520
1618490700000|2021-04-15 12:45:00|2442.69|2436.19|2442.64|2436.14|2443.11|2436.61|2439.61|2433.11|573
1618491000000|2021-04-15 12:50:00|2442.41|2435.91|2437.51|2431.01|2442.67|2436.17|2437.51|2431.01|511
1618491300000|2021-04-15 12:55:00|2437.58|2431.08|2442.72|2436.22|2442.72|2436.22|2436.69|2430.19|540
1618491600000|2021-04-15 13:00:00|2442.77|2436.27|2442.52|2436.02|2444.32|2437.82|2441.41|2434.91|597
1618491900000|2021-04-15 13:05:00|2442.51|2436.01|2440.74|2434.24|2445.19|2438.69|2440.59|2434.09|685
1618492200000|2021-04-15 13:10:00|2440.76|2434.26|2446.53|2440.03|2447.44|2440.94|2440.06|2433.56|622
1618492500000|2021-04-15 13:15:00|2446.55|2440.05|2456.79|2450.29|2457.28|2450.78|2446.55|2440.05|625
1618492800000|2021-04-15 13:20:00|2456.71|2450.21|2453.15|2446.65|2457.67|2451.17|2451.68|2445.18|744
1618493100000|2021-04-15 13:25:00|2453|2446.5|2453|2446.5|2454.76|2448.26|2450.85|2444.35|646
1618493400000|2021-04-15 13:30:00|2452.96|2446.46|2462.34|2455.84|2463.75|2457.25|2452.96|2446.46|647
1618493700000|2021-04-15 13:35:00|2462.4|2455.9|2467.75|2461.25|2468.13|2461.63|2461.9|2455.4|742
1618494000000|2021-04-15 13:40:00|2467.85|2461.35|2472.77|2466.27|2472.94|2466.44|2467.54|2461.04|863
1618494300000|2021-04-15 13:45:00|2472.88|2466.38|2470.24|2463.74|2475.75|2469.25|2466.23|2459.73|1037
1618494600000|2021-04-15 13:50:00|2470.31|2463.81|2476.77|2470.27|2477.29|2470.79|2469.66|2463.16|989
1618494900000|2021-04-15 13:55:00|2476.78|2470.28|2471.65|2465.15|2476.82|2470.32|2470.16|2463.66|945
1618495200000|2021-04-15 14:00:00|2471.66|2465.16|2472.14|2465.64|2476.68|2470.18|2470.92|2464.42|978
1618495500000|2021-04-15 14:05:00|2472.16|2465.66|2461.4|2454.9|2472.27|2465.77|2458.32|2451.82|1009
1618495800000|2021-04-15 14:10:00|2461.43|2454.93|2464.01|2457.51|2465.02|2458.52|2460.34|2453.84|1004
1618496100000|2021-04-15 14:15:00|2464.24|2457.74|2471.69|2465.19|2473.02|2466.52|2463.31|2456.81|1007
1618496400000|2021-04-15 14:20:00|2471.78|2465.28|2463.14|2456.64|2474.84|2468.34|2461.71|2455.21|1016
1618496700000|2021-04-15 14:25:00|2463.47|2456.97|2469.14|2462.64|2469.36|2462.86|2462.04|2455.54|941
1618497000000|2021-04-15 14:30:00|2469.13|2462.63|2479.49|2472.99|2483.79|2477.29|2469.13|2462.63|934
1618497300000|2021-04-15 14:35:00|2479.61|2473.11|2476.31|2469.81|2480.53|2474.03|2473.53|2467.03|937
1618497600000|2021-04-15 14:40:00|2476.34|2469.84|2471.96|2465.46|2480.41|2473.91|2471.46|2464.96|908
1618497900000|2021-04-15 14:45:00|2471.94|2465.44|2477.04|2470.54|2478.31|2471.81|2470.25|2463.75|938
1618498200000|2021-04-15 14:50:00|2477.05|2470.55|2471.85|2465.35|2478.68|2472.18|2471.71|2465.21|842
1618498500000|2021-04-15 14:55:00|2471.86|2465.36|2468.59|2462.09|2471.86|2465.36|2464.21|2457.71|920
1618498800000|2021-04-15 15:00:00|2468.63|2462.13|2456.21|2449.71|2471.58|2465.08|2455.59|2449.09|968
1618499100000|2021-04-15 15:05:00|2456.32|2449.82|2463.49|2456.99|2464.38|2457.88|2455.56|2449.06|900
1618499400000|2021-04-15 15:10:00|2463.59|2457.09|2466.09|2459.59|2468.32|2461.82|2463.38|2456.88|805
1618499700000|2021-04-15 15:15:00|2465.99|2459.49|2473.9|2467.4|2474|2467.5|2465.26|2458.76|848
1618500000000|2021-04-15 15:20:00|2473.98|2467.48|2467.21|2460.71|2476.25|2469.75|2467.17|2460.67|905
1618500300000|2021-04-15 15:25:00|2467.19|2460.69|2460.85|2454.35|2467.21|2460.71|2459.46|2452.96|939
1618500600000|2021-04-15 15:30:00|2460.78|2454.28|2466.6|2460.1|2466.86|2460.36|2460.59|2454.09|826
1618500900000|2021-04-15 15:35:00|2466.63|2460.13|2462.33|2455.83|2466.98|2460.48|2460.31|2453.81|846
1618501200000|2021-04-15 15:40:00|2462.3|2455.8|2459.86|2453.36|2462.76|2456.26|2454.97|2448.47|982
1618501500000|2021-04-15 15:45:00|2459.8|2453.3|2463.4|2456.9|2465.39|2458.89|2457.31|2450.81|887
1618501800000|2021-04-15 15:50:00|2463.46|2456.96|2467.39|2460.89|2469.27|2462.77|2463.44|2456.94|785
1618502100000|2021-04-15 15:55:00|2467.37|2460.87|2467.01|2460.51|2471.52|2465.02|2466.27|2459.77|884
1618502400000|2021-04-15 16:00:00|2467.06|2460.56|2467.39|2460.89|2476.02|2469.52|2463.51|2457.01|1106
1618502700000|2021-04-15 16:05:00|2467.41|2460.91|2477.71|2471.21|2480.33|2473.83|2463.61|2457.11|993
1618503000000|2021-04-15 16:10:00|2477.79|2471.29|2487.25|2480.75|2488.14|2481.64|2477.57|2471.07|994
1618503300000|2021-04-15 16:15:00|2487.38|2480.88|2479.8|2473.3|2487.83|2481.33|2475.44|2468.94|1051
1618503600000|2021-04-15 16:20:00|2479.78|2473.28|2474.73|2468.23|2479.78|2473.28|2473.42|2466.92|959
1618503900000|2021-04-15 16:25:00|2474.79|2468.29|2469.23|2462.73|2477.85|2471.35|2465.74|2459.24|949
1618504200000|2021-04-15 16:30:00|2469.21|2462.71|2460.78|2454.28|2470.6|2464.1|2458.98|2452.48|1012
1618504500000|2021-04-15 16:35:00|2461.42|2454.92|2459.48|2452.98|2465.72|2459.22|2459.39|2452.89|837
1618504800000|2021-04-15 16:40:00|2459.51|2453.01|2462.48|2455.98|2464.07|2457.57|2457.99|2451.49|866
1618505100000|2021-04-15 16:45:00|2462.4|2455.9|2466.68|2460.18|2468.78|2462.28|2462.36|2455.86|918
1618505400000|2021-04-15 16:50:00|2466.8|2460.3|2463.19|2456.69|2468.16|2461.66|2463.16|2456.66|813
1618505700000|2021-04-15 16:55:00|2463.16|2456.66|2458.93|2452.43|2465.9|2459.4|2458.91|2452.41|881
1618506000000|2021-04-15 17:00:00|2458.94|2452.44|2455.62|2449.12|2462.43|2455.93|2455.62|2449.12|849
1618506300000|2021-04-15 17:05:00|2455.6|2449.1|2447.86|2441.36|2456.01|2449.51|2440.03|2433.53|1009
1618506600000|2021-04-15 17:10:00|2448.01|2441.51|2450.48|2443.98|2452.89|2446.39|2444.18|2437.68|952
1618506900000|2021-04-15 17:15:00|2450.46|2443.96|2445.29|2438.79|2454.08|2447.58|2444.56|2438.06|918
1618507200000|2021-04-15 17:20:00|2445.41|2438.91|2447.68|2441.18|2449.16|2442.66|2443.23|2436.73|944
1618507500000|2021-04-15 17:25:00|2447.72|2441.22|2445.13|2438.63|2447.87|2441.37|2439.72|2433.22|858
1618507800000|2021-04-15 17:30:00|2445.22|2438.72|2451.27|2444.77|2452.64|2446.14|2444.97|2438.47|894
1618508100000|2021-04-15 17:35:00|2451.2|2444.7|2448.24|2441.74|2453.39|2446.89|2448.24|2441.74|703
1618508400000|2021-04-15 17:40:00|2448.21|2441.71|2453.65|2447.15|2453.65|2447.15|2445.83|2439.33|822
1618508700000|2021-04-15 17:45:00|2453.6|2447.1|2459.44|2452.94|2460.99|2454.49|2452.76|2446.26|730
1618509000000|2021-04-15 17:50:00|2459.49|2452.99|2461.19|2454.69|2461.19|2454.69|2457.89|2451.39|644
1618509300000|2021-04-15 17:55:00|2461.15|2454.65|2463.65|2457.15|2464.33|2457.83|2456.96|2450.46|720
1618509600000|2021-04-15 18:00:00|2463.73|2457.23|2458.25|2451.75|2463.73|2457.23|2458.04|2451.54|747
1618509900000|2021-04-15 18:05:00|2458.26|2451.76|2459.87|2453.37|2459.87|2453.37|2455.94|2449.44|700
1618510200000|2021-04-15 18:10:00|2459.82|2453.32|2458.85|2452.35|2460.59|2454.09|2458.29|2451.79|576
1618510500000|2021-04-15 18:15:00|2458.86|2452.36|2460.48|2453.98|2460.48|2453.98|2458.71|2452.21|358
1618510800000|2021-04-15 18:20:00|2460.5|2454|2461.81|2455.31|2461.9|2455.4|2460.19|2453.69|410
1618511100000|2021-04-15 18:25:00|2461.87|2455.37|2459.09|2452.59|2462.88|2456.38|2458.87|2452.37|470
1618511400000|2021-04-15 18:30:00|2459.04|2452.54|2464.72|2458.22|2465.02|2458.52|2459.02|2452.52|439
1618511700000|2021-04-15 18:35:00|2464.73|2458.23|2477.22|2470.72|2477.65|2471.15|2464.5|2458|601
1618512000000|2021-04-15 18:40:00|2477.21|2470.71|2472.09|2465.59|2477.39|2470.89|2470.48|2463.98|692
1618512300000|2021-04-15 18:45:00|2472.18|2465.68|2470.6|2464.1|2473.88|2467.38|2470.13|2463.63|497
1618512600000|2021-04-15 18:50:00|2470.58|2464.08|2473.27|2466.77|2473.82|2467.32|2469.92|2463.42|622
1618512900000|2021-04-15 18:55:00|2473.28|2466.78|2474.04|2467.54|2474.6|2468.1|2470.93|2464.43|493
1618513200000|2021-04-15 19:00:00|2474.15|2467.65|2476.57|2470.07|2476.85|2470.35|2472.66|2466.16|685
1618513500000|2021-04-15 19:05:00|2476.58|2470.08|2472.74|2466.24|2477.47|2470.97|2472.01|2465.51|574
1618513800000|2021-04-15 19:10:00|2472.75|2466.25|2469.21|2462.71|2474.39|2467.89|2466.69|2460.19|810
1618514100000|2021-04-15 19:15:00|2469.29|2462.79|2473.92|2467.42|2473.92|2467.42|2468.87|2462.37|618
1618514400000|2021-04-15 19:20:00|2473.97|2467.47|2470.68|2464.18|2474.82|2468.32|2470.01|2463.51|735
1618514700000|2021-04-15 19:25:00|2470.69|2464.19|2469.68|2463.18|2473.5|2467|2466.95|2460.45|822
1618515000000|2021-04-15 19:30:00|2469.71|2463.21|2466.4|2459.9|2470.81|2464.31|2465.62|2459.12|800
1618515300000|2021-04-15 19:35:00|2466.45|2459.95|2472.5|2466|2472.65|2466.15|2465.66|2459.16|691
1618515600000|2021-04-15 19:40:00|2472.66|2466.16|2477.94|2471.44|2479.58|2473.08|2471.17|2464.67|703
1618515900000|2021-04-15 19:45:00|2477.88|2471.38|2483.37|2476.87|2485.13|2478.63|2477.88|2471.38|795
1618516200000|2021-04-15 19:50:00|2483.54|2477.04|2497.2|2490.7|2497.2|2490.7|2483.54|2477.04|724
1618516500000|2021-04-15 19:55:00|2496.83|2490.33|2485.97|2479.47|2497.46|2490.96|2484.82|2478.32|830
1618516800000|2021-04-15 20:00:00|2486.01|2479.51|2497.86|2491.36|2497.9|2491.4|2485.4|2478.9|842
1618517100000|2021-04-15 20:05:00|2497.87|2491.37|2500.4|2493.9|2500.48|2493.98|2491.36|2484.86|779
1618517400000|2021-04-15 20:10:00|2500.3|2493.8|2489.14|2482.64|2502.12|2495.62|2488.7|2482.2|785
1618517700000|2021-04-15 20:15:00|2489.02|2482.52|2495.15|2488.65|2496.71|2490.21|2488.99|2482.49|913
1618518000000|2021-04-15 20:20:00|2495.78|2489.28|2496|2489.5|2499.04|2492.54|2493.9|2487.4|914
1618518300000|2021-04-15 20:25:00|2495.86|2489.36|2500.26|2493.76|2500.45|2493.95|2492.69|2486.19|830
1618518600000|2021-04-15 20:30:00|2500.29|2493.79|2500.92|2494.42|2501.48|2494.98|2497.94|2491.44|876
1618518900000|2021-04-15 20:35:00|2500.99|2494.49|2504.93|2498.43|2504.93|2498.43|2500.43|2493.93|708
1618519200000|2021-04-15 20:40:00|2504.98|2498.48|2493.59|2487.09|2505|2498.5|2493.44|2486.94|829
1618519500000|2021-04-15 20:45:00|2493.43|2486.93|2495.07|2488.57|2496.58|2490.08|2491.41|2484.91|813
1618519800000|2021-04-15 20:50:00|2495.11|2488.61|2500.94|2494.44|2501.12|2494.62|2493.73|2487.23|719
1618520100000|2021-04-15 20:55:00|2500.84|2494.34|2505.01|2498.51|2505.2|2498.7|2499.85|2493.35|671
1618520400000|2021-04-15 21:00:00|2505|2498.5|2501.22|2494.72|2505.18|2498.68|2500.29|2493.79|796
1618520700000|2021-04-15 21:05:00|2500.9|2494.4|2499.22|2492.72|2502.37|2495.87|2498.47|2491.97|456
1618521000000|2021-04-15 21:10:00|2499.43|2492.93|2501.83|2495.33|2502.36|2495.86|2499.35|2492.85|414
1618521300000|2021-04-15 21:15:00|2501.6|2495.1|2489.6|2483.1|2501.83|2495.33|2489.59|2483.09|648
1618521600000|2021-04-15 21:20:00|2489.59|2483.09|2494.64|2488.14|2497.7|2491.2|2489.59|2483.09|715
1618521900000|2021-04-15 21:25:00|2494.8|2488.3|2494.09|2487.59|2494.93|2488.43|2490.33|2483.83|533
1618522200000|2021-04-15 21:30:00|2494.04|2487.54|2496.31|2489.81|2496.9|2490.4|2493.85|2487.35|386
1618522500000|2021-04-15 21:35:00|2496.36|2489.86|2499.19|2492.69|2499.61|2493.11|2496.16|2489.66|362
1618522800000|2021-04-15 21:40:00|2499.27|2492.77|2501.99|2495.49|2503.8|2497.3|2499.04|2492.54|461
1618523100000|2021-04-15 21:45:00|2502.05|2495.55|2499.62|2493.12|2503.03|2496.53|2497.85|2491.35|394
1618523400000|2021-04-15 21:50:00|2499.64|2493.14|2498.69|2492.19|2502.65|2496.15|2496.45|2489.95|468
1618523700000|2021-04-15 21:55:00|2498.47|2491.97|2503.57|2497.07|2504.86|2498.36|2497.69|2491.19|595
1618524000000|2021-04-15 22:00:00|2503.43|2496.93|2501.63|2495.13|2503.85|2497.35|2499|2492.5|492
1618524300000|2021-04-15 22:05:00|2501.68|2495.18|2505.41|2498.91|2506.46|2499.96|2501.22|2494.72|520
1618524600000|2021-04-15 22:10:00|2505.44|2498.94|2522.8|2516.3|2523.35|2516.85|2504.98|2498.48|823
1618524900000|2021-04-15 22:15:00|2522.79|2516.29|2537.91|2531.41|2537.93|2531.43|2522.79|2516.29|826
1618525200000|2021-04-15 22:20:00|2537.96|2531.46|2534.67|2528.17|2538.18|2531.68|2528.57|2522.07|969
1618525500000|2021-04-15 22:25:00|2534.77|2528.27|2533.47|2526.97|2535.07|2528.57|2528.29|2521.79|879
1618525800000|2021-04-15 22:30:00|2533.22|2526.72|2542.86|2536.36|2546.15|2539.65|2533.16|2526.66|919
1618526100000|2021-04-15 22:35:00|2542.94|2536.44|2541.39|2534.89|2545.1|2538.6|2537.72|2531.22|953
1618526400000|2021-04-15 22:40:00|2541.43|2534.93|2541.23|2534.73|2544.41|2537.91|2540.17|2533.67|962
1618526700000|2021-04-15 22:45:00|2541.2|2534.7|2535.71|2529.21|2541.39|2534.89|2532.65|2526.15|781
1618527000000|2021-04-15 22:50:00|2535.7|2529.2|2534.69|2528.19|2538.07|2531.57|2534.58|2528.08|867
1618527300000|2021-04-15 22:55:00|2534.33|2527.83|2534.49|2527.99|2537.79|2531.29|2533.34|2526.84|788
1618527600000|2021-04-15 23:00:00|2534.55|2528.05|2535.86|2529.36|2538.48|2531.98|2534.09|2527.59|646
1618527900000|2021-04-15 23:05:00|2535.87|2529.37|2547.89|2541.39|2547.92|2541.42|2535.49|2528.99|790
1618528200000|2021-04-15 23:10:00|2547.81|2541.31|2537.98|2531.48|2549.22|2542.72|2537.94|2531.44|903
1618528500000|2021-04-15 23:15:00|2537.47|2530.97|2534.37|2527.87|2542.56|2536.06|2534.37|2527.87|809
1618528800000|2021-04-15 23:20:00|2534.3|2527.8|2528.11|2521.61|2534.99|2528.49|2518.43|2511.93|989
1618529100000|2021-04-15 23:25:00|2528.09|2521.59|2526.99|2520.49|2529.2|2522.7|2525.3|2518.8|823
1618529400000|2021-04-15 23:30:00|2527.35|2520.85|2524.13|2517.63|2527.76|2521.26|2517.94|2511.44|853
1618529700000|2021-04-15 23:35:00|2524.11|2517.61|2517.21|2510.71|2524.16|2517.66|2516.98|2510.48|962
1618530000000|2021-04-15 23:40:00|2517.08|2510.58|2511.45|2504.95|2518.73|2512.23|2511.45|2504.95|955
1618530300000|2021-04-15 23:45:00|2511.4|2504.9|2521.58|2515.08|2521.6|2515.1|2511.18|2504.68|850
1618530600000|2021-04-15 23:50:00|2521.6|2515.1|2519.8|2513.3|2522.22|2515.72|2519.8|2513.3|657
1618530900000|2021-04-15 23:55:00|2519.83|2513.33|2520.69|2514.19|2522.47|2515.97|2518.45|2511.95|644
1618531200000|2021-04-16 00:00:00|2520.78|2514.28|2528.03|2521.53|2529.88|2523.38|2520.78|2514.28|977
1618531500000|2021-04-16 00:05:00|2528.04|2521.54|2525.07|2518.57|2530.16|2523.66|2524.57|2518.07|857
1618531800000|2021-04-16 00:10:00|2525.09|2518.59|2526.65|2520.15|2528.18|2521.68|2523.69|2517.19|726
1618532100000|2021-04-16 00:15:00|2526.64|2520.14|2544.53|2538.03|2546.08|2539.58|2525.68|2519.18|878
1618532400000|2021-04-16 00:20:00|2544.52|2538.02|2539.87|2533.37|2545.04|2538.54|2538.48|2531.98|843
1618532700000|2021-04-16 00:25:00|2539.97|2533.47|2534.39|2527.89|2540.01|2533.51|2532.73|2526.23|868
1618533000000|2021-04-16 00:30:00|2534.33|2527.83|2545.46|2538.96|2545.71|2539.21|2534.33|2527.83|775
1618533300000|2021-04-16 00:35:00|2545.49|2538.99|2539.59|2533.09|2545.53|2539.03|2539.56|2533.06|785
1618533600000|2021-04-16 00:40:00|2539.6|2533.1|2542.57|2536.07|2545.45|2538.95|2537.93|2531.43|838
1618533900000|2021-04-16 00:45:00|2542.7|2536.2|2544.61|2538.11|2545.65|2539.15|2540.55|2534.05|853
1618534200000|2021-04-16 00:50:00|2544.83|2538.33|2546.6|2540.1|2551.52|2545.02|2542.96|2536.46|796
1618534500000|2021-04-16 00:55:00|2546.62|2540.12|2534.88|2528.38|2547.15|2540.65|2534.88|2528.38|799
1618534800000|2021-04-16 01:00:00|2534.87|2528.37|2535.39|2528.89|2540.29|2533.79|2534.84|2528.34|825
1618535100000|2021-04-16 01:05:00|2535.4|2528.9|2528.07|2521.57|2535.97|2529.47|2524.78|2518.28|893
1618535400000|2021-04-16 01:10:00|2528.05|2521.55|2534.38|2527.88|2536.06|2529.56|2527.7|2521.2|925
1618535700000|2021-04-16 01:15:00|2534.43|2527.93|2526.52|2520.02|2534.5|2528|2525.06|2518.56|893
1618536000000|2021-04-16 01:20:00|2526.48|2519.98|2519.6|2513.1|2527.34|2520.84|2519.37|2512.87|729
1618536300000|2021-04-16 01:25:00|2519.63|2513.13|2519.3|2512.8|2524.13|2517.63|2518.79|2512.29|792
1618536600000|2021-04-16 01:30:00|2519.21|2512.71|2506.33|2499.83|2519.7|2513.2|2505.99|2499.49|880
1618536900000|2021-04-16 01:35:00|2506.45|2499.95|2491.79|2485.29|2507.54|2501.04|2491.79|2485.29|954
1618537200000|2021-04-16 01:40:00|2491.44|2484.94|2496.96|2490.46|2502.87|2496.37|2490.81|2484.31|981
1618537500000|2021-04-16 01:45:00|2497.25|2490.75|2497.29|2490.79|2497.59|2491.09|2483.59|2477.09|1011
1618537800000|2021-04-16 01:50:00|2497.33|2490.83|2510.72|2504.22|2511.3|2504.8|2496.92|2490.42|872
1618538100000|2021-04-16 01:55:00|2510.62|2504.12|2512.45|2505.95|2517.5|2511|2510.23|2503.73|945
1618538400000|2021-04-16 02:00:00|2512.46|2505.96|2516.68|2510.18|2517.32|2510.82|2509.33|2502.83|843
1618538700000|2021-04-16 02:05:00|2516.69|2510.19|2522.28|2515.78|2523.37|2516.87|2514.96|2508.46|712
1618539000000|2021-04-16 02:10:00|2522.29|2515.79|2517.22|2510.72|2522.51|2516.01|2517.03|2510.53|845
1618539300000|2021-04-16 02:15:00|2517.23|2510.73|2515.73|2509.23|2517.84|2511.34|2513.42|2506.92|673
1618539600000|2021-04-16 02:20:00|2515.75|2509.25|2511.92|2505.42|2515.95|2509.45|2507.44|2500.94|837
1618539900000|2021-04-16 02:25:00|2512.06|2505.56|2517.31|2510.81|2519.23|2512.73|2512.05|2505.55|848
1618540200000|2021-04-16 02:30:00|2517.45|2510.95|2509.05|2502.55|2517.51|2511.01|2508.92|2502.42|839
1618540500000|2021-04-16 02:35:00|2509.04|2502.54|2502.06|2495.56|2510.33|2503.83|2501.57|2495.07|655
1618540800000|2021-04-16 02:40:00|2502.1|2495.6|2501.82|2495.32|2504.22|2497.72|2497.18|2490.68|845
1618541100000|2021-04-16 02:45:00|2501.74|2495.24|2501.35|2494.85|2508.52|2502.02|2501.35|2494.85|961
1618541400000|2021-04-16 02:50:00|2501.22|2494.72|2497.67|2491.17|2501.22|2494.72|2496.08|2489.58|751
1618541700000|2021-04-16 02:55:00|2497.76|2491.26|2494.39|2487.89|2499.68|2493.18|2489.06|2482.56|837
1618542000000|2021-04-16 03:00:00|2494.43|2487.93|2492.68|2486.18|2497.81|2491.31|2491.79|2485.29|903
1618542300000|2021-04-16 03:05:00|2492.71|2486.21|2498.53|2492.03|2498.53|2492.03|2485.31|2478.81|952
1618542600000|2021-04-16 03:10:00|2498.79|2492.29|2498.42|2491.92|2501.24|2494.74|2496.55|2490.05|722
1618542900000|2021-04-16 03:15:00|2498.41|2491.91|2504.64|2498.14|2504.84|2498.34|2493.13|2486.63|889
1618543200000|2021-04-16 03:20:00|2504.48|2497.98|2511.47|2504.97|2513.71|2507.21|2503.56|2497.06|872
1618543500000|2021-04-16 03:25:00|2511.49|2504.99|2508.03|2501.53|2511.59|2505.09|2506.75|2500.25|772
1618543800000|2021-04-16 03:30:00|2508.04|2501.54|2505.15|2498.65|2512.86|2506.36|2504.45|2497.95|964
1618544100000|2021-04-16 03:35:00|2505.14|2498.64|2503.53|2497.03|2506.75|2500.25|2500.37|2493.87|920
1618544400000|2021-04-16 03:40:00|2503.49|2496.99|2505.42|2498.92|2507.34|2500.84|2501.65|2495.15|824
1618544700000|2021-04-16 03:45:00|2505.4|2498.9|2513.67|2507.17|2513.97|2507.47|2505.11|2498.61|758
1618545000000|2021-04-16 03:50:00|2513.64|2507.14|2507.99|2501.49|2514.73|2508.23|2507.89|2501.39|766
1618545300000|2021-04-16 03:55:00|2507.98|2501.48|2503.16|2496.66|2509.77|2503.27|2502.04|2495.54|841
1618545600000|2021-04-16 04:00:00|2503.18|2496.68|2494.18|2487.68|2504.25|2497.75|2494.18|2487.68|757
1618545900000|2021-04-16 04:05:00|2494.46|2487.96|2486.89|2480.39|2495.47|2488.97|2485.58|2479.08|872
1618546200000|2021-04-16 04:10:00|2486.93|2480.43|2488.17|2481.67|2489.55|2483.05|2479.71|2473.21|876
1618546500000|2021-04-16 04:15:00|2488.18|2481.68|2491.84|2485.34|2492.41|2485.91|2486.88|2480.38|571
1618546800000|2021-04-16 04:20:00|2491.87|2485.37|2491.75|2485.25|2493.59|2487.09|2489.29|2482.79|751
1618547100000|2021-04-16 04:25:00|2491.74|2485.24|2489.06|2482.56|2491.85|2485.35|2485.27|2478.77|765
1618547400000|2021-04-16 04:30:00|2489.15|2482.65|2454.29|2447.79|2489.15|2482.65|2453.79|2447.29|921
1618547700000|2021-04-16 04:35:00|2454.45|2447.95|2454.37|2447.87|2463.68|2457.18|2438.82|2432.32|1053
1618548000000|2021-04-16 04:40:00|2453.52|2447.02|2453.57|2447.07|2456.65|2450.15|2448.84|2442.34|1035
1618548300000|2021-04-16 04:45:00|2453.42|2446.92|2457.83|2451.33|2461.79|2455.29|2440.37|2433.87|971
1618548600000|2021-04-16 04:50:00|2457.84|2451.34|2458.68|2452.18|2460.51|2454.01|2454.91|2448.41|758
1618548900000|2021-04-16 04:55:00|2458.76|2452.26|2428.78|2422.28|2459.83|2453.33|2425.91|2419.41|956
1618549200000|2021-04-16 05:00:00|2428.65|2422.15|2442.23|2435.73|2445.21|2438.71|2419.15|2412.65|924
1618549500000|2021-04-16 05:05:00|2442.02|2435.52|2448.9|2442.4|2452.07|2445.57|2440.71|2434.21|961
1618549800000|2021-04-16 05:10:00|2448.88|2442.38|2452.08|2445.58|2453.53|2447.03|2446.84|2440.34|983
1618550100000|2021-04-16 05:15:00|2452.11|2445.61|2459.63|2453.13|2459.63|2453.13|2450.45|2443.95|1033
1618550400000|2021-04-16 05:20:00|2459.59|2453.09|2459.12|2452.62|2460.06|2453.56|2455.19|2448.69|865
1618550700000|2021-04-16 05:25:00|2458.98|2452.48|2450.69|2444.19|2459.03|2452.53|2446.22|2439.72|873
1618551000000|2021-04-16 05:30:00|2450.77|2444.27|2426.52|2420.02|2451.32|2444.82|2424.23|2417.73|1040
1618551300000|2021-04-16 05:35:00|2426.51|2420.01|2428.56|2422.06|2436.67|2430.17|2423.14|2416.64|1077
1618551600000|2021-04-16 05:40:00|2428.52|2422.02|2434.73|2428.23|2435.28|2428.78|2424.52|2418.02|984
1618551900000|2021-04-16 05:45:00|2434.74|2428.24|2432.86|2426.36|2434.85|2428.35|2421.63|2415.13|953
1618552200000|2021-04-16 05:50:00|2432.85|2426.35|2427.91|2421.41|2434.43|2427.93|2422.99|2416.49|935
1618552500000|2021-04-16 05:55:00|2427.88|2421.38|2425.95|2419.45|2427.89|2421.39|2414.23|2407.73|969
1618552800000|2021-04-16 06:00:00|2426.11|2419.61|2387.79|2381.29|2426.18|2419.68|2384.03|2377.53|1072
1618553100000|2021-04-16 06:05:00|2387.8|2381.3|2409.37|2402.87|2412.57|2406.07|2383.56|2377.06|1112
1618553400000|2021-04-16 06:10:00|2409.44|2402.94|2415.86|2409.36|2416.53|2410.03|2397.23|2390.73|1008
1618553700000|2021-04-16 06:15:00|2415.93|2409.43|2394.89|2388.39|2417.73|2411.23|2394.79|2388.29|1037
1618554000000|2021-04-16 06:20:00|2395.07|2388.57|2402.67|2396.17|2402.81|2396.31|2387.55|2381.05|1117
1618554300000|2021-04-16 06:25:00|2402.7|2396.2|2396.94|2390.44|2402.92|2396.42|2384.23|2377.73|1076
1618554600000|2021-04-16 06:30:00|2396.95|2390.45|2399.32|2392.82|2409.7|2403.2|2387.69|2381.19|1034
1618554900000|2021-04-16 06:35:00|2399.56|2393.06|2413.1|2406.6|2416.85|2410.35|2399.56|2393.06|983
1618555200000|2021-04-16 06:40:00|2413.08|2406.58|2418.15|2411.65|2419.35|2412.85|2412.76|2406.26|1013
1618555500000|2021-04-16 06:45:00|2418.32|2411.82|2412.09|2405.59|2423.18|2416.68|2410.99|2404.49|1035
1618555800000|2021-04-16 06:50:00|2412.1|2405.6|2419.54|2413.04|2419.67|2413.17|2405.75|2399.25|991
1618556100000|2021-04-16 06:55:00|2419.57|2413.07|2421.71|2415.21|2424.36|2417.86|2418.71|2412.21|923
1618556400000|2021-04-16 07:00:00|2421.69|2415.19|2415.3|2408.8|2421.7|2415.2|2408.71|2402.21|1017
1618556700000|2021-04-16 07:05:00|2415.35|2408.85|2405.81|2399.31|2416.89|2410.39|2405.71|2399.21|984
1618557000000|2021-04-16 07:10:00|2405.84|2399.34|2414.11|2407.61|2414.27|2407.77|2403.5|2397|952
1618557300000|2021-04-16 07:15:00|2414.04|2407.54|2404.4|2397.9|2414.04|2407.54|2398.1|2391.6|1049
1618557600000|2021-04-16 07:20:00|2404.13|2397.63|2411.42|2404.92|2412.71|2406.21|2397.86|2391.36|930
1618557900000|2021-04-16 07:25:00|2411.5|2405|2423.95|2417.45|2425.82|2419.32|2410.46|2403.96|967
1618558200000|2021-04-16 07:30:00|2424.09|2417.59|2426.42|2419.92|2431.91|2425.41|2422.13|2415.63|934
1618558500000|2021-04-16 07:35:00|2426.38|2419.88|2433.07|2426.57|2434.04|2427.54|2424.96|2418.46|881
1618558800000|2021-04-16 07:40:00|2433.49|2426.99|2435.45|2428.95|2438.16|2431.66|2433.49|2426.99|924
1618559100000|2021-04-16 07:45:00|2435.5|2429|2436.79|2430.29|2438.3|2431.8|2432.33|2425.83|919
1618559400000|2021-04-16 07:50:00|2436.78|2430.28|2433.4|2426.9|2437.05|2430.55|2432.65|2426.15|799
1618559700000|2021-04-16 07:55:00|2433.02|2426.52|2430.75|2424.25|2436.24|2429.74|2427.3|2420.8|924
1618560000000|2021-04-16 08:00:00|2431.24|2424.74|2425.6|2419.1|2436.74|2430.24|2418.51|2412.01|1004
1618560300000|2021-04-16 08:05:00|2425.68|2419.18|2441.88|2435.38|2442.3|2435.8|2420.42|2413.92|906
1618560600000|2021-04-16 08:10:00|2441.92|2435.42|2443.15|2436.65|2448.57|2442.07|2441.92|2435.42|871
1618560900000|2021-04-16 08:15:00|2443.08|2436.58|2451.13|2444.63|2452.24|2445.74|2443.08|2436.58|828
1618561200000|2021-04-16 08:20:00|2451.15|2444.65|2452.77|2446.27|2455.06|2448.56|2450.86|2444.36|929
1618561500000|2021-04-16 08:25:00|2452.57|2446.07|2448.71|2442.21|2454.02|2447.52|2448.64|2442.14|768
1618561800000|2021-04-16 08:30:00|2448.73|2442.23|2436.8|2430.3|2448.75|2442.25|2436.51|2430.01|887
1618562100000|2021-04-16 08:35:00|2436.83|2430.33|2438.9|2432.4|2439.93|2433.43|2430.04|2423.54|936
1618562400000|2021-04-16 08:40:00|2438.71|2432.21|2446.81|2440.31|2446.91|2440.41|2437.54|2431.04|848
1618562700000|2021-04-16 08:45:00|2446.78|2440.28|2437.01|2430.51|2446.86|2440.36|2435.85|2429.35|761
1618563000000|2021-04-16 08:50:00|2437.07|2430.57|2428.34|2421.84|2438.82|2432.32|2427.99|2421.49|893
1618563300000|2021-04-16 08:55:00|2428.32|2421.82|2424.07|2417.57|2432.99|2426.49|2422.49|2415.99|907
1618563600000|2021-04-16 09:00:00|2424.08|2417.58|2419.69|2413.19|2424.1|2417.6|2416.77|2410.27|951
1618563900000|2021-04-16 09:05:00|2419.71|2413.21|2404.99|2398.49|2424.64|2418.14|2404.5|2398|1009
1618564200000|2021-04-16 09:10:00|2404.91|2398.41|2402.23|2395.73|2411.14|2404.64|2399.27|2392.77|1073
1618564500000|2021-04-16 09:15:00|2402.16|2395.66|2405.41|2398.91|2408.29|2401.79|2396.86|2390.36|1088
1618564800000|2021-04-16 09:20:00|2405.42|2398.92|2407.06|2400.56|2413.69|2407.19|2404.96|2398.46|1019
1618565100000|2021-04-16 09:25:00|2407.04|2400.54|2395.14|2388.64|2409.81|2403.31|2388.9|2382.4|1056
1618565400000|2021-04-16 09:30:00|2395.08|2388.58|2380.3|2373.8|2402.79|2396.29|2380.3|2373.8|1126
1618565700000|2021-04-16 09:35:00|2380.07|2373.57|2383.79|2377.29|2385.88|2379.38|2368.72|2362.22|1123
1618566000000|2021-04-16 09:40:00|2383.92|2377.42|2373.52|2367.02|2389.03|2382.53|2373.43|2366.93|1086
1618566300000|2021-04-16 09:45:00|2373.44|2366.94|2382.93|2376.43|2387.34|2380.84|2372.1|2365.6|1037
1618566600000|2021-04-16 09:50:00|2382.51|2376.01|2394.48|2387.98|2395.53|2389.03|2380.64|2374.14|1045
1618566900000|2021-04-16 09:55:00|2394.28|2387.78|2388.58|2382.08|2395.52|2389.02|2388.25|2381.75|1035
1618567200000|2021-04-16 10:00:00|2388.77|2382.27|2395.56|2389.06|2395.56|2389.06|2380.28|2373.78|1036
1618567500000|2021-04-16 10:05:00|2395.59|2389.09|2403.08|2396.58|2404.39|2397.89|2393.41|2386.91|1011
1618567800000|2021-04-16 10:10:00|2403.15|2396.65|2404.85|2398.35|2407.52|2401.02|2402.74|2396.24|921
1618568100000|2021-04-16 10:15:00|2404.83|2398.33|2398.15|2391.65|2406.04|2399.54|2397.88|2391.38|795
1618568400000|2021-04-16 10:20:00|2398.14|2391.64|2393.77|2387.27|2400.78|2394.28|2393.73|2387.23|968
1618568700000|2021-04-16 10:25:00|2393.81|2387.31|2402.48|2395.98|2402.54|2396.04|2390.52|2384.02|875
1618569000000|2021-04-16 10:30:00|2402.51|2396.01|2386.4|2379.9|2403.38|2396.88|2386.14|2379.64|1036
1618569300000|2021-04-16 10:35:00|2386.6|2380.1|2379.27|2372.77|2389.24|2382.74|2378.61|2372.11|1086
1618569600000|2021-04-16 10:40:00|2379.28|2372.78|2368.6|2362.1|2380.76|2374.26|2364.48|2357.98|1097
1618569900000|2021-04-16 10:45:00|2368.76|2362.26|2376.25|2369.75|2376.25|2369.75|2358.98|2352.48|1068
1618570200000|2021-04-16 10:50:00|2376.33|2369.83|2369.99|2363.49|2378.41|2371.91|2369.81|2363.31|1042
1618570500000|2021-04-16 10:55:00|2370.04|2363.54|2355.47|2348.97|2370.08|2363.58|2352.84|2346.34|1033
1618570800000|2021-04-16 11:00:00|2355.8|2349.3|2377.09|2370.59|2378.6|2372.1|2353.28|2346.78|1077
1618571100000|2021-04-16 11:05:00|2377.05|2370.55|2372.1|2365.6|2379.88|2373.38|2371.27|2364.77|993
1618571400000|2021-04-16 11:10:00|2372.18|2365.68|2374.25|2367.75|2374.6|2368.1|2365.7|2359.2|1015
1618571700000|2021-04-16 11:15:00|2374.31|2367.81|2344.03|2337.53|2374.31|2367.81|2343.82|2337.32|1064
1618572000000|2021-04-16 11:20:00|2344.1|2337.6|2353.54|2347.04|2354.5|2348|2334.02|2327.52|1083
1618572300000|2021-04-16 11:25:00|2354.24|2347.74|2369.02|2362.52|2370.71|2364.21|2354.24|2347.74|1053
1618572600000|2021-04-16 11:30:00|2368.9|2362.4|2370.4|2363.9|2373.21|2366.71|2355.33|2348.83|931
1618572900000|2021-04-16 11:35:00|2370.43|2363.93|2377.29|2370.79|2377.94|2371.44|2369.14|2362.64|949
1618573200000|2021-04-16 11:40:00|2377.21|2370.71|2378.78|2372.28|2379.41|2372.91|2371.84|2365.34|854
1618573500000|2021-04-16 11:45:00|2378.61|2372.11|2379.33|2372.83|2381.21|2374.71|2374.06|2367.56|843
1618573800000|2021-04-16 11:50:00|2379.32|2372.82|2385.64|2379.14|2385.68|2379.18|2378.53|2372.03|862
1618574100000|2021-04-16 11:55:00|2385.62|2379.12|2386.91|2380.41|2387.1|2380.6|2380.75|2374.25|938
1618574400000|2021-04-16 12:00:00|2386.98|2380.48|2379.74|2373.24|2387.07|2380.57|2373.59|2367.09|958
1618574700000|2021-04-16 12:05:00|2379.77|2373.27|2376.4|2369.9|2380.45|2373.95|2373.23|2366.73|885
1618575000000|2021-04-16 12:10:00|2376.35|2369.85|2384.38|2377.88|2387.27|2380.77|2376.31|2369.81|914
1618575300000|2021-04-16 12:15:00|2384.27|2377.77|2376.84|2370.34|2384.27|2377.77|2373.55|2367.05|930
1618575600000|2021-04-16 12:20:00|2376.89|2370.39|2376.6|2370.1|2377|2370.5|2367.46|2360.96|891
1618575900000|2021-04-16 12:25:00|2376.68|2370.18|2392.49|2385.99|2393.15|2386.65|2375.96|2369.46|945
1618576200000|2021-04-16 12:30:00|2392.39|2385.89|2403.34|2396.84|2404.13|2397.63|2392.39|2385.89|987
1618576500000|2021-04-16 12:35:00|2403.42|2396.92|2394.73|2388.23|2403.75|2397.25|2392.59|2386.09|919
1618576800000|2021-04-16 12:40:00|2394.84|2388.34|2391.34|2384.84|2394.88|2388.38|2387.82|2381.32|766
1618577100000|2021-04-16 12:45:00|2391.13|2384.63|2393.29|2386.79|2396.66|2390.16|2388.86|2382.36|796
1618577400000|2021-04-16 12:50:00|2393.3|2386.8|2393.58|2387.08|2395.78|2389.28|2392.61|2386.11|804
1618577700000|2021-04-16 12:55:00|2393.54|2387.04|2385.74|2379.24|2393.58|2387.08|2383.35|2376.85|867
1618578000000|2021-04-16 13:00:00|2385.57|2379.07|2381.54|2375.04|2385.58|2379.08|2377.94|2371.44|914
1618578300000|2021-04-16 13:05:00|2381.55|2375.05|2388.25|2381.75|2390.55|2384.05|2375.56|2369.06|894
1618578600000|2021-04-16 13:10:00|2388.3|2381.8|2402.77|2396.27|2402.84|2396.34|2387|2380.5|877
1618578900000|2021-04-16 13:15:00|2402.85|2396.35|2397.22|2390.72|2402.87|2396.37|2396.21|2389.71|962
1618579200000|2021-04-16 13:20:00|2397.23|2390.73|2396.07|2389.57|2399.2|2392.7|2396.07|2389.57|777
1618579500000|2021-04-16 13:25:00|2396.05|2389.55|2409.16|2402.66|2409.29|2402.79|2394.8|2388.3|754
1618579800000|2021-04-16 13:30:00|2408.96|2402.46|2412.68|2406.18|2414.19|2407.69|2407.59|2401.09|666
1618580100000|2021-04-16 13:35:00|2412.9|2406.4|2398.9|2392.4|2413.51|2407.01|2398.5|2392|931
1618580400000|2021-04-16 13:40:00|2398.96|2392.46|2367.58|2361.08|2399.07|2392.57|2367.51|2361.01|1084
1618580700000|2021-04-16 13:45:00|2367.49|2360.99|2341.89|2335.39|2367.49|2360.99|2340.67|2334.17|1033
1618581000000|2021-04-16 13:50:00|2341.75|2335.25|2353.84|2347.34|2354.64|2348.14|2310.49|2303.99|1053
1618581300000|2021-04-16 13:55:00|2353.44|2346.94|2358.05|2351.55|2363.5|2357|2348.68|2342.18|980
1618581600000|2021-04-16 14:00:00|2358.07|2351.57|2373.84|2367.34|2374.77|2368.27|2355.27|2348.77|1075
1618581900000|2021-04-16 14:05:00|2373.25|2366.75|2387.93|2381.43|2390.2|2383.7|2371.61|2365.11|936
1618582200000|2021-04-16 14:10:00|2387.94|2381.44|2384.62|2378.12|2389.6|2383.1|2378.53|2372.03|837
1618582500000|2021-04-16 14:15:00|2384.75|2378.25|2372.37|2365.87|2385.28|2378.78|2369.64|2363.14|916
1618582800000|2021-04-16 14:20:00|2372.32|2365.82|2401.85|2395.35|2403.8|2397.3|2372.3|2365.8|999
1618583100000|2021-04-16 14:25:00|2401.46|2394.96|2412.59|2406.09|2414.63|2408.13|2401.42|2394.92|1037
1618583400000|2021-04-16 14:30:00|2412.71|2406.21|2410.82|2404.32|2421.6|2415.1|2410.14|2403.64|978
1618583700000|2021-04-16 14:35:00|2410.89|2404.39|2413.46|2406.96|2417.29|2410.79|2410.2|2403.7|863
1618584000000|2021-04-16 14:40:00|2413.47|2406.97|2424.85|2418.35|2425.96|2419.46|2412.29|2405.79|871
1618584300000|2021-04-16 14:45:00|2424.91|2418.41|2419.4|2412.9|2425.21|2418.71|2416.33|2409.83|800
1618584600000|2021-04-16 14:50:00|2419.5|2413|2421.75|2415.25|2421.75|2415.25|2418.24|2411.74|645
1618584900000|2021-04-16 14:55:00|2421.76|2415.26|2416.35|2409.85|2422.94|2416.44|2416.18|2409.68|874
1618585200000|2021-04-16 15:00:00|2416.31|2409.81|2419.31|2412.81|2419.31|2412.81|2413.7|2407.2|652
1618585500000|2021-04-16 15:05:00|2419.27|2412.77|2416.4|2409.9|2419.69|2413.19|2412.47|2405.97|856
1618585800000|2021-04-16 15:10:00|2416.57|2410.07|2409.9|2403.4|2418.87|2412.37|2402.36|2395.86|1029
1618586100000|2021-04-16 15:15:00|2409.91|2403.41|2412.4|2405.9|2414.84|2408.34|2406.28|2399.78|960
1618586400000|2021-04-16 15:20:00|2412.51|2406.01|2407|2400.5|2415.65|2409.15|2406.63|2400.13|848
1618586700000|2021-04-16 15:25:00|2407.03|2400.53|2416.68|2410.18|2419.16|2412.66|2406.87|2400.37|802
1618587000000|2021-04-16 15:30:00|2416.63|2410.13|2429.01|2422.51|2431.64|2425.14|2415.45|2408.95|794
1618587300000|2021-04-16 15:35:00|2428.99|2422.49|2413.2|2406.7|2429.81|2423.31|2412.68|2406.18|805
1618587600000|2021-04-16 15:40:00|2413.27|2406.77|2420.6|2414.1|2421.12|2414.62|2411|2404.5|937
1618587900000|2021-04-16 15:45:00|2420.69|2414.19|2426.53|2420.03|2428.48|2421.98|2415.76|2409.26|878
1618588200000|2021-04-16 15:50:00|2426.55|2420.05|2437.4|2430.9|2438.1|2431.6|2425.79|2419.29|927
1618588500000|2021-04-16 15:55:00|2437.27|2430.77|2438.01|2431.51|2445.01|2438.51|2434.87|2428.37|1059
1618588800000|2021-04-16 16:00:00|2438|2431.5|2439.41|2432.91|2443|2436.5|2431.5|2425|977
1618589100000|2021-04-16 16:05:00|2439.37|2432.87|2425.55|2419.05|2441.68|2435.18|2425.29|2418.79|990
1618589400000|2021-04-16 16:10:00|2425.61|2419.11|2425.97|2419.47|2430.81|2424.31|2420.16|2413.66|1062
1618589700000|2021-04-16 16:15:00|2425.8|2419.3|2423.21|2416.71|2426.73|2420.23|2413.3|2406.8|1050
1618590000000|2021-04-16 16:20:00|2423.2|2416.7|2420.39|2413.89|2428.16|2421.66|2420.3|2413.8|941
1618590300000|2021-04-16 16:25:00|2419.99|2413.49|2413.52|2407.02|2424.75|2418.25|2412.37|2405.87|1067
1618590600000|2021-04-16 16:30:00|2413.3|2406.8|2419.16|2412.66|2419.39|2412.89|2410.39|2403.89|947
1618590900000|2021-04-16 16:35:00|2419.15|2412.65|2417.75|2411.25|2422.07|2415.57|2414.88|2408.38|984
1618591200000|2021-04-16 16:40:00|2417.64|2411.14|2423.11|2416.61|2423.88|2417.38|2415.47|2408.97|903
1618591500000|2021-04-16 16:45:00|2423.12|2416.62|2434.1|2427.6|2434.54|2428.04|2423.1|2416.6|829
1618591800000|2021-04-16 16:50:00|2434.11|2427.61|2434.6|2428.1|2439.2|2432.7|2434.06|2427.56|693
1618592100000|2021-04-16 16:55:00|2434.63|2428.13|2433.5|2427|2435.6|2429.1|2427.14|2420.64|947
1618592400000|2021-04-16 17:00:00|2433.52|2427.02|2432.12|2425.62|2441.27|2434.77|2431.09|2424.59|979
1618592700000|2021-04-16 17:05:00|2432.33|2425.83|2428.2|2421.7|2432.58|2426.08|2423.12|2416.62|959
1618593000000|2021-04-16 17:10:00|2428.23|2421.73|2432.93|2426.43|2438.74|2432.24|2428.2|2421.7|913
1618593300000|2021-04-16 17:15:00|2432.96|2426.46|2438.23|2431.73|2439.21|2432.71|2432.86|2426.36|882
1618593600000|2021-04-16 17:20:00|2438.25|2431.75|2436.59|2430.09|2440.05|2433.55|2434.26|2427.76|766
1618593900000|2021-04-16 17:25:00|2436.78|2430.28|2435.91|2429.41|2440.35|2433.85|2435.46|2428.96|738
1618594200000|2021-04-16 17:30:00|2435.87|2429.37|2439.11|2432.61|2445.58|2439.08|2435.87|2429.37|754
1618594500000|2021-04-16 17:35:00|2439.12|2432.62|2446.29|2439.79|2446.42|2439.92|2437.56|2431.06|857
1618594800000|2021-04-16 17:40:00|2446.27|2439.77|2441.43|2434.93|2446.84|2440.34|2440.14|2433.64|811
1618595100000|2021-04-16 17:45:00|2441.41|2434.91|2442.42|2435.92|2445.97|2439.47|2438.33|2431.83|773
1618595400000|2021-04-16 17:50:00|2442.51|2436.01|2440.87|2434.37|2442.82|2436.32|2438.11|2431.61|755
1618595700000|2021-04-16 17:55:00|2440.6|2434.1|2432.95|2426.45|2443.21|2436.71|2432.81|2426.31|802
1618596000000|2021-04-16 18:00:00|2432.94|2426.44|2425.29|2418.79|2435.75|2429.25|2424.92|2418.42|950
1618596300000|2021-04-16 18:05:00|2425.22|2418.72|2423.73|2417.23|2426.55|2420.05|2408.78|2402.28|971
1618596600000|2021-04-16 18:10:00|2423.83|2417.33|2420.47|2413.97|2424.91|2418.41|2415.78|2409.28|965
1618596900000|2021-04-16 18:15:00|2420.44|2413.94|2414.56|2408.06|2422.91|2416.41|2412.93|2406.43|861
1618597200000|2021-04-16 18:20:00|2414.46|2407.96|2422.55|2416.05|2422.67|2416.17|2411.88|2405.38|880
1618597500000|2021-04-16 18:25:00|2422.62|2416.12|2418.51|2412.01|2424.93|2418.43|2418.51|2412.01|795
1618597800000|2021-04-16 18:30:00|2418.48|2411.98|2427.12|2420.62|2428.53|2422.03|2418.42|2411.92|697
1618598100000|2021-04-16 18:35:00|2427.24|2420.74|2426.22|2419.72|2432.32|2425.82|2426.22|2419.72|650
1618598400000|2021-04-16 18:40:00|2426.25|2419.75|2429.57|2423.07|2430.55|2424.05|2424.52|2418.02|640
1618598700000|2021-04-16 18:45:00|2429.61|2423.11|2436.17|2429.67|2438.72|2432.22|2429.31|2422.81|639
1618599000000|2021-04-16 18:50:00|2436.45|2429.95|2441.82|2435.32|2442.13|2435.63|2435.56|2429.06|654
1618599300000|2021-04-16 18:55:00|2441.68|2435.18|2438.36|2431.86|2443.74|2437.24|2436.74|2430.24|706
1618599600000|2021-04-16 19:00:00|2438.47|2431.97|2433.68|2427.18|2443.19|2436.69|2432.58|2426.08|930
1618599900000|2021-04-16 19:05:00|2433.83|2427.33|2427.64|2421.14|2435.28|2428.78|2427.33|2420.83|775
1618600200000|2021-04-16 19:10:00|2427.96|2421.46|2428.97|2422.47|2429.67|2423.17|2421.93|2415.43|783
1618600500000|2021-04-16 19:15:00|2429|2422.5|2419.92|2413.42|2433.45|2426.95|2419.92|2413.42|755
1618600800000|2021-04-16 19:20:00|2419.93|2413.43|2413.18|2406.68|2420.6|2414.1|2409.98|2403.48|878
1618601100000|2021-04-16 19:25:00|2413|2406.5|2416.57|2410.07|2418.93|2412.43|2412.81|2406.31|877
1618601400000|2021-04-16 19:30:00|2416.51|2410.01|2423.37|2416.87|2423.57|2417.07|2415.74|2409.24|742
1618601700000|2021-04-16 19:35:00|2423.23|2416.73|2428.04|2421.54|2429.69|2423.19|2420.29|2413.79|763
1618602000000|2021-04-16 19:40:00|2428.1|2421.6|2430.45|2423.95|2430.68|2424.18|2423.58|2417.08|751
1618602300000|2021-04-16 19:45:00|2430.55|2424.05|2430.53|2424.03|2433.19|2426.69|2424.32|2417.82|939
1618602600000|2021-04-16 19:50:00|2430.31|2423.81|2435.59|2429.09|2437.19|2430.69|2430.31|2423.81|727
1618602900000|2021-04-16 19:55:00|2435.58|2429.08|2436.6|2430.1|2439.24|2432.74|2435.37|2428.87|733
1618603200000|2021-04-16 20:00:00|2436.7|2430.2|2433.8|2427.3|2439.32|2432.82|2430.22|2423.72|768
1618603500000|2021-04-16 20:05:00|2433.87|2427.37|2445.75|2439.25|2445.75|2439.25|2433.7|2427.2|773
1618603800000|2021-04-16 20:10:00|2445.73|2439.23|2442.88|2436.38|2447.12|2440.62|2438.97|2432.47|801
1618604100000|2021-04-16 20:15:00|2443.43|2436.93|2447.38|2440.88|2449.49|2442.99|2443.3|2436.8|786
1618604400000|2021-04-16 20:20:00|2447.45|2440.95|2440.92|2434.42|2449.45|2442.95|2440.89|2434.39|836
1618604700000|2021-04-16 20:25:00|2440.85|2434.35|2450.33|2443.83|2450.38|2443.88|2440.85|2434.35|750
1618605000000|2021-04-16 20:30:00|2450.34|2443.84|2458|2451.5|2458.47|2451.97|2450.14|2443.64|821
1618605300000|2021-04-16 20:35:00|2457.92|2451.42|2455.34|2448.84|2458.25|2451.75|2454.89|2448.39|759
1618605600000|2021-04-16 20:40:00|2455.46|2448.96|2454.98|2448.48|2456.97|2450.47|2454.72|2448.22|444
1618605900000|2021-04-16 20:45:00|2455.25|2448.75|2462.77|2456.27|2464.89|2458.39|2455.13|2448.63|781
1618606200000|2021-04-16 20:50:00|2462.8|2456.3|2460.85|2454.35|2466.88|2460.38|2458.7|2452.2|941
1618606500000|2021-04-16 20:55:00|2460.88|2454.38|2462.34|2455.84|2463.67|2457.17|2460.6|2454.1|598
1618642800000|2021-04-17 07:00:00|2464.32|2457.82|2473.32|2466.82|2476.21|2469.71|2464.32|2457.82|499
1618643100000|2021-04-17 07:05:00|2473.3|2466.8|2475.73|2469.23|2479.29|2472.79|2473.3|2466.8|737
1618643400000|2021-04-17 07:10:00|2475.8|2469.3|2472.24|2465.74|2479.43|2472.93|2471.19|2464.69|855
1618643700000|2021-04-17 07:15:00|2472.33|2465.83|2466.33|2459.83|2475.69|2469.19|2464.72|2458.22|899
1618644000000|2021-04-17 07:20:00|2466.31|2459.81|2463.48|2456.98|2467.39|2460.89|2459.75|2453.25|891
1618644300000|2021-04-17 07:25:00|2463.32|2456.82|2460.08|2453.58|2463.33|2456.83|2458.91|2452.41|840
1618644600000|2021-04-17 07:30:00|2460.09|2453.59|2461.56|2455.06|2461.74|2455.24|2457.89|2451.39|746
1618644900000|2021-04-17 07:35:00|2461.54|2455.04|2469.25|2462.75|2469.29|2462.79|2461.3|2454.8|763
1618645200000|2021-04-17 07:40:00|2469.36|2462.86|2473.28|2466.78|2473.47|2466.97|2469.32|2462.82|764
1618645500000|2021-04-17 07:45:00|2473.33|2466.83|2472.07|2465.57|2476.13|2469.63|2471.71|2465.21|882
1618645800000|2021-04-17 07:50:00|2472.03|2465.53|2468.88|2462.38|2472.84|2466.34|2467.86|2461.36|673
1618646100000|2021-04-17 07:55:00|2468.9|2462.4|2467.02|2460.52|2470.03|2463.53|2466.68|2460.18|821
1618646400000|2021-04-17 08:00:00|2467.08|2460.58|2477.23|2470.73|2478.98|2472.48|2467.08|2460.58|878
1618646700000|2021-04-17 08:05:00|2476.88|2470.38|2473.02|2466.52|2476.88|2470.38|2471.71|2465.21|824
1618647000000|2021-04-17 08:10:00|2473.03|2466.53|2475.49|2468.99|2477.64|2471.14|2473.03|2466.53|756
1618647300000|2021-04-17 08:15:00|2475.47|2468.97|2475.56|2469.06|2479.8|2473.3|2475.47|2468.97|843
1618647600000|2021-04-17 08:20:00|2475.49|2468.99|2473.64|2467.14|2476.93|2470.43|2472.79|2466.29|802
1618647900000|2021-04-17 08:25:00|2473.68|2467.18|2470.76|2464.26|2473.71|2467.21|2468.6|2462.1|771
1618648200000|2021-04-17 08:30:00|2470.79|2464.29|2467.13|2460.63|2470.97|2464.47|2466.41|2459.91|862
1618648500000|2021-04-17 08:35:00|2467.14|2460.64|2468.31|2461.81|2469.27|2462.77|2467.1|2460.6|672
1618648800000|2021-04-17 08:40:00|2468.28|2461.78|2468.68|2462.18|2469.74|2463.24|2467.65|2461.15|626
1618649100000|2021-04-17 08:45:00|2468.66|2462.16|2471.34|2464.84|2472.33|2465.83|2467.59|2461.09|665
1618649400000|2021-04-17 08:50:00|2471.39|2464.89|2470.3|2463.8|2472.68|2466.18|2468.99|2462.49|669
1618649700000|2021-04-17 08:55:00|2470.29|2463.79|2472.74|2466.24|2472.78|2466.28|2467.89|2461.39|786
1618650000000|2021-04-17 09:00:00|2472.7|2466.2|2468.95|2462.45|2474.82|2468.32|2468.24|2461.74|758
1618650300000|2021-04-17 09:05:00|2469|2462.5|2468.15|2461.65|2469.25|2462.75|2466.99|2460.49|655
1618650600000|2021-04-17 09:10:00|2468.21|2461.71|2465.37|2458.87|2471.16|2464.66|2465.37|2458.87|710
1618650900000|2021-04-17 09:15:00|2465.38|2458.88|2456.78|2450.28|2465.51|2459.01|2456.5|2450|741
1618651200000|2021-04-17 09:20:00|2456.81|2450.31|2450.47|2443.97|2457.79|2451.29|2449.99|2443.49|958
1618651500000|2021-04-17 09:25:00|2450.48|2443.98|2446.06|2439.56|2450.5|2444|2443.8|2437.3|933
1618651800000|2021-04-17 09:30:00|2446.04|2439.54|2444.51|2438.01|2449.79|2443.29|2440.34|2433.84|952
1618652100000|2021-04-17 09:35:00|2444.52|2438.02|2448.51|2442.01|2449.49|2442.99|2442|2435.5|813
1618652400000|2021-04-17 09:40:00|2448.52|2442.02|2445.23|2438.73|2449.18|2442.68|2444.68|2438.18|711
1618652700000|2021-04-17 09:45:00|2445.27|2438.77|2428.97|2422.47|2445.27|2438.77|2427.22|2420.72|976
1618653000000|2021-04-17 09:50:00|2428.93|2422.43|2434.54|2428.04|2439.74|2433.24|2428.86|2422.36|944
1618653300000|2021-04-17 09:55:00|2434.56|2428.06|2440.33|2433.83|2440.86|2434.36|2432.19|2425.69|808
1618653600000|2021-04-17 10:00:00|2440.31|2433.81|2435.13|2428.63|2440.68|2434.18|2434.73|2428.23|840
1618653900000|2021-04-17 10:05:00|2435.23|2428.73|2435.6|2429.1|2435.67|2429.17|2425.2|2418.7|986
1618654200000|2021-04-17 10:10:00|2435.38|2428.88|2443.02|2436.52|2447.07|2440.57|2435.27|2428.77|994
1618654500000|2021-04-17 10:15:00|2442.86|2436.36|2444.37|2437.87|2447.62|2441.12|2442.47|2435.97|904
1618654800000|2021-04-17 10:20:00|2444.38|2437.88|2434.81|2428.31|2445.06|2438.56|2433.16|2426.66|952
1618655100000|2021-04-17 10:25:00|2434.86|2428.36|2434.35|2427.85|2438.97|2432.47|2434.35|2427.85|793
1618655400000|2021-04-17 10:30:00|2434.39|2427.89|2436|2429.5|2438.3|2431.8|2431.43|2424.93|715
1618655700000|2021-04-17 10:35:00|2436.01|2429.51|2435.32|2428.82|2438.57|2432.07|2434.17|2427.67|780
1618656000000|2021-04-17 10:40:00|2435.31|2428.81|2426.35|2419.85|2436.46|2429.96|2425.78|2419.28|808
1618656300000|2021-04-17 10:45:00|2426.34|2419.84|2432.42|2425.92|2434.02|2427.52|2421.34|2414.84|861
1618656600000|2021-04-17 10:50:00|2432.41|2425.91|2418.49|2411.99|2433.92|2427.42|2417.92|2411.42|911
1618656900000|2021-04-17 10:55:00|2418.51|2412.01|2423.75|2417.25|2423.84|2417.34|2416.08|2409.58|919
1618657200000|2021-04-17 11:00:00|2423.81|2417.31|2414.63|2408.13|2423.82|2417.32|2414.48|2407.98|812
1618657500000|2021-04-17 11:05:00|2414.64|2408.14|2421.49|2414.99|2422.14|2415.64|2413.68|2407.18|892
1618657800000|2021-04-17 11:10:00|2421.47|2414.97|2426.75|2420.25|2426.75|2420.25|2420.9|2414.4|687
1618658100000|2021-04-17 11:15:00|2426.83|2420.33|2428.12|2421.62|2434.14|2427.64|2426.27|2419.77|946
1618658400000|2021-04-17 11:20:00|2428.13|2421.63|2414.82|2408.32|2428.28|2421.78|2413.02|2406.52|937
1618658700000|2021-04-17 11:25:00|2414.81|2408.31|2411.47|2404.97|2418.7|2412.2|2409.01|2402.51|922
1618659000000|2021-04-17 11:30:00|2411.42|2404.92|2407.81|2401.31|2416.13|2409.63|2407.31|2400.81|1024
1618659300000|2021-04-17 11:35:00|2407.76|2401.26|2402.31|2395.81|2410.2|2403.7|2398.11|2391.61|981
1618659600000|2021-04-17 11:40:00|2402.3|2395.8|2408.15|2401.65|2408.39|2401.89|2397.75|2391.25|1019
1618659900000|2021-04-17 11:45:00|2408.04|2401.54|2420.93|2414.43|2421.32|2414.82|2408.04|2401.54|1006
1618660200000|2021-04-17 11:50:00|2421.27|2414.77|2410.02|2403.52|2421.45|2414.95|2409.86|2403.36|911
1618660500000|2021-04-17 11:55:00|2409.83|2403.33|2414.38|2407.88|2420.55|2414.05|2407.57|2401.07|973
1618660800000|2021-04-17 12:00:00|2414.32|2407.82|2401.28|2394.78|2414.59|2408.09|2392.35|2385.85|1086
1618661100000|2021-04-17 12:05:00|2401.35|2394.85|2408.88|2402.38|2409.87|2403.37|2397.4|2390.9|949
1618661400000|2021-04-17 12:10:00|2408.82|2402.32|2409.47|2402.97|2413.21|2406.71|2407.47|2400.97|841
1618661700000|2021-04-17 12:15:00|2409.57|2403.07|2420.4|2413.9|2420.66|2414.16|2409.45|2402.95|958
1618662000000|2021-04-17 12:20:00|2420.62|2414.12|2414.93|2408.43|2421.72|2415.22|2413.38|2406.88|975
1618662300000|2021-04-17 12:25:00|2414.88|2408.38|2408.35|2401.85|2417.86|2411.36|2408.23|2401.73|955
1618662600000|2021-04-17 12:30:00|2408.37|2401.87|2408.64|2402.14|2408.77|2402.27|2399.47|2392.97|999
1618662900000|2021-04-17 12:35:00|2408.62|2402.12|2415.3|2408.8|2422.23|2415.73|2407.43|2400.93|979
1618663200000|2021-04-17 12:40:00|2415.31|2408.81|2416.92|2410.42|2418.36|2411.86|2409.91|2403.41|925
1618663500000|2021-04-17 12:45:00|2416.9|2410.4|2411.63|2405.13|2417.67|2411.17|2410.1|2403.6|844
1618663800000|2021-04-17 12:50:00|2411.64|2405.14|2413.69|2407.19|2415.89|2409.39|2408.97|2402.47|842
1618664100000|2021-04-17 12:55:00|2413.66|2407.16|2416.69|2410.19|2417.71|2411.21|2412.4|2405.9|859
1618664400000|2021-04-17 13:00:00|2416.7|2410.2|2412.69|2406.19|2416.74|2410.24|2411.33|2404.83|772
1618664700000|2021-04-17 13:05:00|2412.65|2406.15|2409.02|2402.52|2412.72|2406.22|2408.36|2401.86|789
1618665000000|2021-04-17 13:10:00|2408.97|2402.47|2403.85|2397.35|2408.97|2402.47|2403.54|2397.04|822
1618665300000|2021-04-17 13:15:00|2403.84|2397.34|2386.1|2379.6|2403.84|2397.34|2384.92|2378.42|1033
1618665600000|2021-04-17 13:20:00|2386.17|2379.67|2386.79|2380.29|2394.93|2388.43|2379.73|2373.23|1094
1618665900000|2021-04-17 13:25:00|2386.81|2380.31|2394.67|2388.17|2395.82|2389.32|2380.95|2374.45|1042
1618666200000|2021-04-17 13:30:00|2394.78|2388.28|2402.51|2396.01|2405.28|2398.78|2394.54|2388.04|1000
1618666500000|2021-04-17 13:35:00|2402.5|2396|2412.1|2405.6|2412.11|2405.61|2401.07|2394.57|893
1618666800000|2021-04-17 13:40:00|2412.17|2405.67|2418.13|2411.63|2418.33|2411.83|2411.31|2404.81|925
1618667100000|2021-04-17 13:45:00|2418.21|2411.71|2414.89|2408.39|2418.25|2411.75|2413.95|2407.45|788
1618667400000|2021-04-17 13:50:00|2414.85|2408.35|2415.29|2408.79|2417.55|2411.05|2414.55|2408.05|797
1618667700000|2021-04-17 13:55:00|2415.3|2408.8|2410.35|2403.85|2415.3|2408.8|2409.97|2403.47|789
1618668000000|2021-04-17 14:00:00|2410.37|2403.87|2413.23|2406.73|2413.54|2407.04|2400.85|2394.35|998
1618668300000|2021-04-17 14:05:00|2413.26|2406.76|2424.41|2417.91|2424.61|2418.11|2413.26|2406.76|940
1618668600000|2021-04-17 14:10:00|2424.49|2417.99|2423.49|2416.99|2424.66|2418.16|2420.26|2413.76|913
1618668900000|2021-04-17 14:15:00|2423.42|2416.92|2415.39|2408.89|2423.43|2416.93|2412.36|2405.86|976
1618669200000|2021-04-17 14:20:00|2415.83|2409.33|2411.73|2405.23|2418.07|2411.57|2411.73|2405.23|930
1618669500000|2021-04-17 14:25:00|2411.82|2405.32|2409.16|2402.66|2412.91|2406.41|2407.83|2401.33|879
1618669800000|2021-04-17 14:30:00|2409.45|2402.95|2408.1|2401.6|2415.6|2409.1|2407.53|2401.03|870
1618670100000|2021-04-17 14:35:00|2408.15|2401.65|2401.27|2394.77|2411.22|2404.72|2401.15|2394.65|876
1618670400000|2021-04-17 14:40:00|2401.26|2394.76|2400.93|2394.43|2406.39|2399.89|2397.8|2391.3|920
1618670700000|2021-04-17 14:45:00|2400.82|2394.32|2396.09|2389.59|2404.37|2397.87|2392.45|2385.95|946
1618671000000|2021-04-17 14:50:00|2396.11|2389.61|2396.68|2390.18|2398.31|2391.81|2386.22|2379.72|975
1618671300000|2021-04-17 14:55:00|2396.85|2390.35|2390.51|2384.01|2400.56|2394.06|2390.49|2383.99|943
1618671600000|2021-04-17 15:00:00|2390.47|2383.97|2375.5|2369|2390.48|2383.98|2375.16|2368.66|1028
1618671900000|2021-04-17 15:05:00|2375.58|2369.08|2377.23|2370.73|2379.04|2372.54|2373.43|2366.93|1054
1618672200000|2021-04-17 15:10:00|2377.25|2370.75|2376.18|2369.68|2381.18|2374.68|2375.06|2368.56|890
1618672500000|2021-04-17 15:15:00|2376.37|2369.87|2367.86|2361.36|2382.8|2376.3|2367.52|2361.02|992
1618672800000|2021-04-17 15:20:00|2367.83|2361.33|2368.64|2362.14|2368.64|2362.14|2359.24|2352.74|1075
1618673100000|2021-04-17 15:25:00|2368.61|2362.11|2373.41|2366.91|2373.42|2366.92|2366.4|2359.9|900
1618673400000|2021-04-17 15:30:00|2373.4|2366.9|2361.35|2354.85|2374.8|2368.3|2361.2|2354.7|921
1618673700000|2021-04-17 15:35:00|2361.73|2355.23|2360.52|2354.02|2363.62|2357.12|2355.12|2348.62|1044
1618674000000|2021-04-17 15:40:00|2360.53|2354.03|2347.47|2340.97|2361.43|2354.93|2345.82|2339.32|1063
1618674300000|2021-04-17 15:45:00|2347.39|2340.89|2353.19|2346.69|2353.22|2346.72|2335.86|2329.36|1027
1618674600000|2021-04-17 15:50:00|2353.13|2346.63|2348|2341.5|2361.11|2354.61|2345.29|2338.79|1030
1618674900000|2021-04-17 15:55:00|2348.06|2341.56|2349.73|2343.23|2356.09|2349.59|2342.03|2335.53|1010
1618675200000|2021-04-17 16:00:00|2349.83|2343.33|2335.33|2328.83|2349.83|2343.33|2319.8|2313.3|1117
1618675500000|2021-04-17 16:05:00|2335.28|2328.78|2354.86|2348.36|2355.48|2348.98|2335.2|2328.7|1067
1618675800000|2021-04-17 16:10:00|2355.34|2348.84|2359.22|2352.72|2359.22|2352.72|2343.35|2336.85|1036
1618676100000|2021-04-17 16:15:00|2359.18|2352.68|2354.13|2347.63|2361.08|2354.58|2353.1|2346.6|1046
1618676400000|2021-04-17 16:20:00|2354.03|2347.53|2352.43|2345.93|2357.16|2350.66|2347.15|2340.65|934
1618676700000|2021-04-17 16:25:00|2352.42|2345.92|2360.38|2353.88|2360.38|2353.88|2350.1|2343.6|927
1618677000000|2021-04-17 16:30:00|2360.36|2353.86|2362.79|2356.29|2363.58|2357.08|2358.03|2351.53|914
1618677300000|2021-04-17 16:35:00|2362.82|2356.32|2366.87|2360.37|2368.82|2362.32|2362.81|2356.31|941
1618677600000|2021-04-17 16:40:00|2366.75|2360.25|2368.09|2361.59|2368.99|2362.49|2365.95|2359.45|694
1618677900000|2021-04-17 16:45:00|2368.11|2361.61|2366.68|2360.18|2372.49|2365.99|2365.21|2358.71|855
1618678200000|2021-04-17 16:50:00|2366.78|2360.28|2366.89|2360.39|2368.28|2361.78|2362.98|2356.48|816
1618678500000|2021-04-17 16:55:00|2366.88|2360.38|2356.19|2349.69|2366.88|2360.38|2356.19|2349.69|791
1618678800000|2021-04-17 17:00:00|2356.22|2349.72|2363.02|2356.52|2363.02|2356.52|2351.16|2344.66|923
1618679100000|2021-04-17 17:05:00|2363.06|2356.56|2366.79|2360.29|2369.25|2362.75|2362.04|2355.54|915
1618679400000|2021-04-17 17:10:00|2366.8|2360.3|2367.05|2360.55|2369.09|2362.59|2364.22|2357.72|739
1618679700000|2021-04-17 17:15:00|2367.15|2360.65|2373.49|2366.99|2373.49|2366.99|2364.75|2358.25|790
1618680000000|2021-04-17 17:20:00|2373.47|2366.97|2370.11|2363.61|2375.15|2368.65|2368.82|2362.32|712
1618680300000|2021-04-17 17:25:00|2370.12|2363.62|2371.15|2364.65|2373.89|2367.39|2369.05|2362.55|715
1618680600000|2021-04-17 17:30:00|2371.13|2364.63|2373.96|2367.46|2374.47|2367.97|2367.7|2361.2|811
1618680900000|2021-04-17 17:35:00|2374|2367.5|2374.12|2367.62|2375.43|2368.93|2368.15|2361.65|801
1618681200000|2021-04-17 17:40:00|2374.13|2367.63|2364.1|2357.6|2374.32|2367.82|2364|2357.5|757
1618681500000|2021-04-17 17:45:00|2364.12|2357.62|2351.35|2344.85|2366.76|2360.26|2350.28|2343.78|994
1618681800000|2021-04-17 17:50:00|2351.37|2344.87|2347.51|2341.01|2354.71|2348.21|2345.47|2338.97|1012
1618682100000|2021-04-17 17:55:00|2347.88|2341.38|2331.23|2324.73|2348.49|2341.99|2329.37|2322.87|1101
1618682400000|2021-04-17 18:00:00|2331.08|2324.58|2338.25|2331.75|2338.53|2332.03|2325.4|2318.9|1116
1618682700000|2021-04-17 18:05:00|2338.51|2332.01|2357.76|2351.26|2358.91|2352.41|2337.29|2330.79|1027
1618683000000|2021-04-17 18:10:00|2357.8|2351.3|2366.18|2359.68|2368.2|2361.7|2355.01|2348.51|964
1618683300000|2021-04-17 18:15:00|2366.11|2359.61|2374.4|2367.9|2375.07|2368.57|2364.79|2358.29|890
1618683600000|2021-04-17 18:20:00|2374.74|2368.24|2371.53|2365.03|2379.51|2373.01|2368.34|2361.84|953
1618683900000|2021-04-17 18:25:00|2372.26|2365.76|2374.06|2367.56|2378.78|2372.28|2367.25|2360.75|960
1618684200000|2021-04-17 18:30:00|2374.07|2367.57|2378.31|2371.81|2380.16|2373.66|2373.28|2366.78|898
1618684500000|2021-04-17 18:35:00|2378.35|2371.85|2376.32|2369.82|2379.98|2373.48|2375.03|2368.53|870
1618684800000|2021-04-17 18:40:00|2376.3|2369.8|2375.18|2368.68|2378.4|2371.9|2372.25|2365.75|926
1618685100000|2021-04-17 18:45:00|2375.22|2368.72|2373.92|2367.42|2375.61|2369.11|2370.98|2364.48|790
1618685400000|2021-04-17 18:50:00|2373.9|2367.4|2369.91|2363.41|2374.48|2367.98|2367.37|2360.87|789
1618685700000|2021-04-17 18:55:00|2369.92|2363.42|2367.45|2360.95|2370.15|2363.65|2364.05|2357.55|814
1618686000000|2021-04-17 19:00:00|2367.5|2361|2379.85|2373.35|2379.97|2373.47|2367.41|2360.91|911
1618686300000|2021-04-17 19:05:00|2380.11|2373.61|2385.74|2379.24|2386.43|2379.93|2378.88|2372.38|928
1618686600000|2021-04-17 19:10:00|2385.76|2379.26|2387.28|2380.78|2387.45|2380.95|2383.84|2377.34|799
1618686900000|2021-04-17 19:15:00|2387.31|2380.81|2381.49|2374.99|2389.31|2382.81|2379.5|2373|833
1618687200000|2021-04-17 19:20:00|2381.44|2374.94|2378.35|2371.85|2382.65|2376.15|2378.35|2371.85|804
1618687500000|2021-04-17 19:25:00|2378.23|2371.73|2377.1|2370.6|2381.17|2374.67|2375.22|2368.72|885
1618687800000|2021-04-17 19:30:00|2377.11|2370.61|2379.47|2372.97|2380.92|2374.42|2375.22|2368.72|831
1618688100000|2021-04-17 19:35:00|2379.45|2372.95|2380.59|2374.09|2381.48|2374.98|2376.89|2370.39|733
1618688400000|2021-04-17 19:40:00|2380.57|2374.07|2378.95|2372.45|2381.08|2374.58|2378.26|2371.76|557
1618688700000|2021-04-17 19:45:00|2378.99|2372.49|2380.42|2373.92|2381.46|2374.96|2377.29|2370.79|703
1618689000000|2021-04-17 19:50:00|2380.43|2373.93|2380.04|2373.54|2383.91|2377.41|2378.74|2372.24|729
1618689300000|2021-04-17 19:55:00|2380.03|2373.53|2382.79|2376.29|2383.35|2376.85|2378.65|2372.15|739
1618689600000|2021-04-17 20:00:00|2383.09|2376.59|2380.09|2373.59|2385.25|2378.75|2377.62|2371.12|934
1618689900000|2021-04-17 20:05:00|2380.06|2373.56|2382.03|2375.53|2383|2376.5|2376.09|2369.59|731
1618690200000|2021-04-17 20:10:00|2382.08|2375.58|2383.49|2376.99|2384.88|2378.38|2378.95|2372.45|699
1618690500000|2021-04-17 20:15:00|2383.52|2377.02|2387.88|2381.38|2387.88|2381.38|2382.7|2376.2|615
1618690800000|2021-04-17 20:20:00|2387.87|2381.37|2389.26|2382.76|2389.84|2383.34|2384.58|2378.08|635
1618691100000|2021-04-17 20:25:00|2389.27|2382.77|2387.71|2381.21|2389.47|2382.97|2386.34|2379.84|728
1618691400000|2021-04-17 20:30:00|2387.68|2381.18|2388.78|2382.28|2391.63|2385.13|2386.48|2379.98|681
1618691700000|2021-04-17 20:35:00|2388.66|2382.16|2392.36|2385.86|2392.43|2385.93|2387.86|2381.36|691
1618692000000|2021-04-17 20:40:00|2392.33|2385.83|2391.45|2384.95|2392.97|2386.47|2388.54|2382.04|611
1618692300000|2021-04-17 20:45:00|2391.44|2384.94|2392.59|2386.09|2393.21|2386.71|2390.88|2384.38|629
1618692600000|2021-04-17 20:50:00|2392.6|2386.1|2394.87|2388.37|2395.04|2388.54|2392.57|2386.07|455
1618692900000|2021-04-17 20:55:00|2394.89|2388.39|2394.57|2388.07|2396.02|2389.52|2392.96|2386.46|470
1618693200000|2021-04-17 21:00:00|2394.56|2388.06|2395.9|2389.4|2396.19|2389.69|2392.97|2386.47|509
1618693500000|2021-04-17 21:05:00|2395.96|2389.46|2399.06|2392.56|2399.06|2392.56|2395.69|2389.19|254
1618693800000|2021-04-17 21:10:00|2398.97|2392.47|2395.72|2389.22|2399.07|2392.57|2390.86|2384.36|525
1618694100000|2021-04-17 21:15:00|2395.73|2389.23|2393.33|2386.83|2397.52|2391.02|2392.99|2386.49|488
1618694400000|2021-04-17 21:20:00|2393.3|2386.8|2390.05|2383.55|2395.54|2389.04|2388.13|2381.63|655
1618694700000|2021-04-17 21:25:00|2389.83|2383.33|2392.79|2386.29|2392.89|2386.39|2387.01|2380.51|601
1618695000000|2021-04-17 21:30:00|2392.84|2386.34|2393.06|2386.56|2396.95|2390.45|2392.84|2386.34|636
1618695300000|2021-04-17 21:35:00|2393.05|2386.55|2397.96|2391.46|2398.32|2391.82|2392.97|2386.47|513
1618695600000|2021-04-17 21:40:00|2397.98|2391.48|2391.84|2385.34|2397.98|2391.48|2391.82|2385.32|587
1618695900000|2021-04-17 21:45:00|2391.83|2385.33|2385.79|2379.29|2393.93|2387.43|2385.1|2378.6|669
1618696200000|2021-04-17 21:50:00|2385.8|2379.3|2387.59|2381.09|2390.49|2383.99|2384.56|2378.06|843
1618696500000|2021-04-17 21:55:00|2387.58|2381.08|2394.96|2388.46|2395.01|2388.51|2387.41|2380.91|727
1618696800000|2021-04-17 22:00:00|2394.95|2388.45|2388.06|2381.56|2397.68|2391.18|2388.02|2381.52|809
1618697100000|2021-04-17 22:05:00|2388.12|2381.62|2389.09|2382.59|2392.57|2386.07|2387.49|2380.99|921
1618697400000|2021-04-17 22:10:00|2389.11|2382.61|2396.68|2390.18|2396.79|2390.29|2389.04|2382.54|877
1618697700000|2021-04-17 22:15:00|2396.72|2390.22|2395.29|2388.79|2398.53|2392.03|2395.29|2388.79|741
1618698000000|2021-04-17 22:20:00|2395.28|2388.78|2394.91|2388.41|2398.88|2392.38|2394.69|2388.19|798
1618698300000|2021-04-17 22:25:00|2394.93|2388.43|2392.31|2385.81|2395.75|2389.25|2392.31|2385.81|644
1618698600000|2021-04-17 22:30:00|2392.28|2385.78|2386.85|2380.35|2394.01|2387.51|2386.75|2380.25|799
1618698900000|2021-04-17 22:35:00|2386.81|2380.31|2377.97|2371.47|2389.58|2383.08|2377.52|2371.02|858
1618699200000|2021-04-17 22:40:00|2377.96|2371.46|2371.63|2365.13|2382.16|2375.66|2371.07|2364.57|918
1618699500000|2021-04-17 22:45:00|2371.54|2365.04|2383.94|2377.44|2384.06|2377.56|2370.82|2364.32|877
1618699800000|2021-04-17 22:50:00|2383.95|2377.45|2388.82|2382.32|2389.91|2383.41|2383.14|2376.64|817
1618700100000|2021-04-17 22:55:00|2388.84|2382.34|2382.65|2376.15|2389.91|2383.41|2381.94|2375.44|758
1618700400000|2021-04-17 23:00:00|2382.73|2376.23|2385.93|2379.43|2389.05|2382.55|2380.61|2374.11|918
1618700700000|2021-04-17 23:05:00|2385.95|2379.45|2383.43|2376.93|2388.54|2382.04|2383.39|2376.89|881
1618701000000|2021-04-17 23:10:00|2383.44|2376.94|2375.96|2369.46|2383.51|2377.01|2375.65|2369.15|803
1618701300000|2021-04-17 23:15:00|2375.99|2369.49|2367.82|2361.32|2376.01|2369.51|2367.64|2361.14|803
1618701600000|2021-04-17 23:20:00|2367.89|2361.39|2358.9|2352.4|2368.11|2361.61|2358.33|2351.83|934
1618701900000|2021-04-17 23:25:00|2358.89|2352.39|2357.72|2351.22|2364.72|2358.22|2357.2|2350.7|918
1618702200000|2021-04-17 23:30:00|2357.68|2351.18|2354.85|2348.35|2361.8|2355.3|2352.12|2345.62|908
1618702500000|2021-04-17 23:35:00|2354.8|2348.3|2347.02|2340.52|2354.8|2348.3|2343.69|2337.19|984
1618702800000|2021-04-17 23:40:00|2346.99|2340.49|2339.44|2332.94|2347.01|2340.51|2338.29|2331.79|1020
1618703100000|2021-04-17 23:45:00|2339.52|2333.02|2341.06|2334.56|2352.83|2346.33|2338.99|2332.49|994
1618703400000|2021-04-17 23:50:00|2340.95|2334.45|2327.93|2321.43|2341.74|2335.24|2327.57|2321.07|987
1618703700000|2021-04-17 23:55:00|2327.89|2321.39|2321.3|2314.8|2333.17|2326.67|2319.8|2313.3|990
1618704000000|2021-04-18 00:00:00|2321.39|2314.89|2329.64|2323.14|2331.19|2324.69|2317.41|2310.91|1085
1618704300000|2021-04-18 00:05:00|2329.63|2323.13|2332.93|2326.43|2340.33|2333.83|2325.28|2318.78|1083
1618704600000|2021-04-18 00:10:00|2332.89|2326.39|2340.52|2334.02|2342.36|2335.86|2332.89|2326.39|979
1618704900000|2021-04-18 00:15:00|2340.65|2334.15|2331.29|2324.79|2342.83|2336.33|2329.65|2323.15|852
1618705200000|2021-04-18 00:20:00|2331.27|2324.77|2297.61|2291.11|2369.51|2329.51|2297.38|2290.88|933
1618705500000|2021-04-18 00:25:00|2297.66|2291.16|2269.75|2263.25|2300.29|2293.79|2269.27|2262.77|1039
1618705800000|2021-04-18 00:30:00|2269.74|2263.24|2285.24|2278.74|2285.63|2279.13|2251.96|2245.46|1043
1618706100000|2021-04-18 00:35:00|2286.23|2279.73|2290.05|2283.55|2294.3|2287.8|2286.08|2279.58|1039
1618706400000|2021-04-18 00:40:00|2290.21|2283.71|2302.12|2295.62|2304.48|2297.98|2287.06|2280.56|965
1618706700000|2021-04-18 00:45:00|2302.21|2295.71|2297.25|2290.75|2302.91|2296.41|2287.29|2280.79|1057
1618707000000|2021-04-18 00:50:00|2296.96|2290.46|2290.06|2283.56|2305|2298.5|2289.47|2282.97|1040
1618707300000|2021-04-18 00:55:00|2290.08|2283.58|2288.12|2281.62|2298.24|2291.74|2284.63|2278.13|1026
1618707600000|2021-04-18 01:00:00|2288.11|2281.61|2292.96|2286.46|2301.6|2295.1|2285.23|2278.73|1006
1618707900000|2021-04-18 01:05:00|2292.98|2286.48|2291.12|2284.62|2298.79|2292.29|2287.31|2280.81|986
1618708200000|2021-04-18 01:10:00|2291.01|2284.51|2281.3|2274.8|2294.86|2288.36|2280.67|2274.17|1049
1618708500000|2021-04-18 01:15:00|2281.29|2274.79|2271.32|2264.82|2281.29|2274.79|2270.31|2263.81|1075
1618708800000|2021-04-18 01:20:00|2271.34|2264.84|2284.14|2277.64|2292.73|2286.23|2261.33|2254.83|1094
1618709100000|2021-04-18 01:25:00|2284.38|2277.88|2293.47|2286.97|2295.96|2289.46|2284.38|2277.88|1075
1618709400000|2021-04-18 01:30:00|2293.46|2286.96|2302.3|2295.8|2302.31|2295.81|2285.31|2278.81|1025
1618709700000|2021-04-18 01:35:00|2302.23|2295.73|2305.28|2298.78|2307.51|2301.01|2297.63|2291.13|1047
1618710000000|2021-04-18 01:40:00|2305.3|2298.8|2307.39|2300.89|2312.11|2305.61|2305.12|2298.62|1009
1618710300000|2021-04-18 01:45:00|2307.45|2300.95|2294.74|2288.24|2307.85|2301.35|2294.72|2288.22|973
1618710600000|2021-04-18 01:50:00|2294.62|2288.12|2297.41|2290.91|2303.07|2296.57|2293.02|2286.52|996
1618710900000|2021-04-18 01:55:00|2297.37|2290.87|2290.46|2283.96|2298.37|2291.87|2284.27|2277.77|1041
1618711200000|2021-04-18 02:00:00|2290.31|2283.81|2293|2286.5|2297.8|2291.3|2280.26|2273.76|1040
1618711500000|2021-04-18 02:05:00|2293.13|2286.63|2300.32|2293.82|2300.7|2294.2|2292.28|2285.78|976
1618711800000|2021-04-18 02:10:00|2300.33|2293.83|2284.76|2278.26|2300.44|2293.94|2282.65|2276.15|985
1618712100000|2021-04-18 02:15:00|2284.75|2278.25|2260.31|2253.81|2284.75|2278.25|2259.72|2253.22|1082
1618712400000|2021-04-18 02:20:00|2260.33|2253.83|2269.51|2263.01|2279.96|2273.46|2259.29|2252.79|1061
1618712700000|2021-04-18 02:25:00|2269.62|2263.12|2285.76|2279.26|2285.82|2279.32|2269.62|2263.12|989
1618713000000|2021-04-18 02:30:00|2285.83|2279.33|2293.01|2286.51|2293.46|2286.96|2275.03|2268.53|1027
1618713300000|2021-04-18 02:35:00|2292.96|2286.46|2284.97|2278.47|2295.29|2288.79|2284.97|2278.47|1015
1618713600000|2021-04-18 02:40:00|2284.82|2278.32|2275.74|2269.24|2284.86|2278.36|2271.73|2265.23|1036
1618713900000|2021-04-18 02:45:00|2275.85|2269.35|2271.15|2264.65|2289.54|2283.04|2269.62|2263.12|1064
1618714200000|2021-04-18 02:50:00|2271.25|2264.75|2255.21|2248.71|2274.32|2267.82|2254.61|2248.11|1134
1618714500000|2021-04-18 02:55:00|2255.07|2248.57|2259.08|2252.58|2269.17|2262.67|2250.37|2243.87|1131
1618714800000|2021-04-18 03:00:00|2259.1|2252.6|2254.63|2248.13|2272.91|2266.41|2254.48|2247.98|1118
1618715100000|2021-04-18 03:05:00|2254.49|2247.99|2231.75|2225.25|2256.15|2249.65|2229.34|2222.84|1127
1618715400000|2021-04-18 03:10:00|2231.62|2225.12|2224.69|2218.19|2231.67|2225.17|2211.48|2204.98|1135
1618715700000|2021-04-18 03:15:00|2224.54|2218.04|2181.13|2174.63|2227.65|2220.27|2180.98|2174.48|1117
1618716000000|2021-04-18 03:20:00|2180.91|2174.41|2085.42|2078.92|2180.99|2174.49|2060.55|2054.05|1147
1618716300000|2021-04-18 03:25:00|2085.52|2079.02|2135.24|2128.74|2141.39|2134.89|2084.78|2078.28|1100
1618716600000|2021-04-18 03:30:00|2135.31|2128.81|2027.06|2020.56|2135.53|2129.03|2022.96|2016.46|1033
1618716900000|2021-04-18 03:35:00|2027.13|2020.63|2033.48|2026.98|2034.53|2028.03|1980.25|1973.75|1039
1618717200000|2021-04-18 03:40:00|2034.11|2027.61|2080.36|2073.86|2080.36|2073.86|2012.54|2006.04|1026
1618717500000|2021-04-18 03:45:00|2080.55|2074.05|2084.68|2078.18|2107.47|2100.97|2063.8|2057.3|1052
1618717800000|2021-04-18 03:50:00|2084.81|2078.31|2161.41|2154.91|2166.79|2160.29|2084.74|2078.24|1097
1618718100000|2021-04-18 03:55:00|2160.74|2154.24|2177.68|2171.18|2185.21|2178.71|2144.16|2137.66|1042
1618718400000|2021-04-18 04:00:00|2177.76|2171.26|2154.64|2148.14|2179.85|2173.35|2149.42|2142.92|1108
1618718700000|2021-04-18 04:05:00|2154.15|2147.65|2173.74|2167.24|2184.45|2172.61|2147.06|2140.56|1117
1618719000000|2021-04-18 04:10:00|2171.97|2165.47|2169.39|2162.89|2177.99|2171.49|2160.4|2153.9|1031
1618719300000|2021-04-18 04:15:00|2169.47|2162.97|2169.19|2161.19|2197.74|2166.37|2164.3|2156.3|917
1618719600000|2021-04-18 04:20:00|2169.2|2161.2|2185.23|2177.23|2187.7|2179.7|2162.55|2154.55|1041
1618719900000|2021-04-18 04:25:00|2186.58|2178.58|2193.19|2185.19|2202.25|2194.25|2185.71|2177.71|1021
1618720200000|2021-04-18 04:30:00|2193.22|2185.22|2215.07|2207.07|2215.64|2207.64|2189.78|2181.78|972
1618720500000|2021-04-18 04:35:00|2214.94|2206.94|2194.34|2186.34|2215.49|2207.49|2194.14|2186.14|1039
1618720800000|2021-04-18 04:40:00|2194.33|2186.33|2169.6|2161.6|2194.33|2186.33|2154.23|2147.24|1106
1618721100000|2021-04-18 04:45:00|2169.53|2161.53|2167.43|2159.43|2173.43|2165.43|2161.07|2153.07|1031
1618721400000|2021-04-18 04:50:00|2167.23|2159.23|2160.4|2152.4|2174.09|2166.09|2159.52|2151.52|938
1618721700000|2021-04-18 04:55:00|2159.67|2151.67|2157.79|2149.79|2162.75|2154.75|2146.98|2138.98|1002
1618722000000|2021-04-18 05:00:00|2157.73|2149.73|2189.57|2181.57|2189.79|2181.79|2153.44|2145.44|1037
1618722300000|2021-04-18 05:05:00|2189.75|2181.75|2194.71|2186.71|2195.07|2187.07|2175.14|2167.14|1056
1618722600000|2021-04-18 05:10:00|2193.76|2185.76|2186.84|2178.84|2196.33|2188.33|2180.1|2172.1|1027
1618722900000|2021-04-18 05:15:00|2186.79|2178.79|2180.86|2172.86|2192.24|2184.24|2178.72|2170.72|1082
1618723200000|2021-04-18 05:20:00|2180.85|2172.85|2176.71|2168.71|2182.26|2174.26|2172.57|2164.57|1061
1618723500000|2021-04-18 05:25:00|2176.33|2168.33|2182.54|2174.54|2183.41|2175.41|2172.18|2164.18|987
1618723800000|2021-04-18 05:30:00|2182.55|2174.55|2177.61|2169.61|2186.91|2178.91|2173.39|2165.39|903
1618724100000|2021-04-18 05:35:00|2176.98|2168.98|2163.08|2155.08|2176.98|2168.98|2152.32|2144.32|1013
1618724400000|2021-04-18 05:40:00|2162.99|2154.99|2178.84|2170.84|2180.35|2172.35|2162.48|2154.48|969
1618724700000|2021-04-18 05:45:00|2178.91|2170.91|2175.43|2167.43|2179.89|2171.89|2174.52|2166.52|824
1618725000000|2021-04-18 05:50:00|2175.51|2167.51|2190.57|2182.57|2193.53|2185.53|2175.4|2167.4|876
1618725300000|2021-04-18 05:55:00|2190.56|2182.56|2185.28|2177.28|2195.94|2187.94|2185.08|2177.08|1028
1618725600000|2021-04-18 06:00:00|2185.34|2177.34|2199.47|2191.47|2200.19|2192.19|2182.39|2174.39|1010
1618725900000|2021-04-18 06:05:00|2199.44|2191.44|2194.68|2186.68|2201.3|2193.3|2191.39|2183.39|1001
1618726200000|2021-04-18 06:10:00|2194.61|2186.61|2205.98|2197.98|2205.98|2197.98|2192.59|2184.59|960
1618726500000|2021-04-18 06:15:00|2206.03|2198.03|2215.12|2207.12|2218.36|2210.36|2202.45|2194.45|946
1618726800000|2021-04-18 06:20:00|2215.13|2207.13|2210.64|2202.64|2215.14|2207.14|2208.06|2200.06|919
1618727100000|2021-04-18 06:25:00|2210.79|2202.79|2211.28|2203.28|2211.41|2203.41|2202.25|2194.25|970
1618727400000|2021-04-18 06:30:00|2211.18|2203.18|2193.95|2185.95|2211.5|2203.5|2193.18|2185.18|950
1618727700000|2021-04-18 06:35:00|2193.86|2185.86|2192.49|2184.49|2202.78|2194.78|2188.36|2180.36|1031
1618728000000|2021-04-18 06:40:00|2192.36|2184.36|2184.67|2176.67|2194.74|2186.74|2178.29|2170.29|1065
1618728300000|2021-04-18 06:45:00|2184.64|2176.64|2190.19|2182.19|2195.16|2187.16|2183.61|2175.61|968
1618728600000|2021-04-18 06:50:00|2190.18|2182.18|2185.24|2177.24|2190.25|2182.25|2180.53|2172.53|1047
1618728900000|2021-04-18 06:55:00|2185.41|2177.41|2195.28|2187.28|2195.45|2187.45|2184.79|2176.79|927
1618729200000|2021-04-18 07:00:00|2195.47|2187.47|2213.26|2205.26|2214.29|2206.29|2194.46|2186.46|1032
1618729500000|2021-04-18 07:05:00|2213.32|2205.32|2217.44|2209.44|2222.47|2214.47|2210.52|2202.52|983
1618729800000|2021-04-18 07:10:00|2217.59|2209.59|2223.28|2215.28|2223.74|2215.74|2213.91|2205.91|950
1618730100000|2021-04-18 07:15:00|2223.29|2215.29|2218.56|2210.56|2224.32|2216.32|2213.87|2205.87|941
1618730400000|2021-04-18 07:20:00|2218.5|2210.5|2224.45|2216.45|2225.7|2217.7|2218.48|2210.48|913
1618730700000|2021-04-18 07:25:00|2224.44|2216.44|2231.86|2223.86|2232.4|2224.4|2224.2|2216.2|700
1618731000000|2021-04-18 07:30:00|2231.85|2223.85|2227.85|2219.85|2237.5|2229.5|2226.15|2218.15|877
1618731300000|2021-04-18 07:35:00|2228.05|2220.05|2228.86|2220.86|2232.06|2224.06|2226.29|2218.29|869
1618731600000|2021-04-18 07:40:00|2228.81|2220.81|2229|2221|2231.32|2223.32|2225.48|2217.48|781
1618731900000|2021-04-18 07:45:00|2229.05|2221.05|2221.06|2213.06|2229.91|2221.91|2214.52|2206.52|904
1618732200000|2021-04-18 07:50:00|2221.05|2213.05|2217.47|2209.47|2222.06|2214.06|2215.62|2207.62|747
1618732500000|2021-04-18 07:55:00|2217.46|2209.46|2217.13|2209.13|2218.42|2210.42|2213.37|2205.37|688
1618732800000|2021-04-18 08:00:00|2217.16|2209.16|2206.39|2198.39|2230.5|2222.5|2201.02|2193.02|1063
1618733100000|2021-04-18 08:05:00|2206.46|2198.46|2192.93|2184.93|2207.8|2199.8|2192.71|2184.71|1026
1618733400000|2021-04-18 08:10:00|2191.84|2183.84|2196.63|2188.63|2201.91|2193.91|2187.55|2179.55|886
1618733700000|2021-04-18 08:15:00|2196.65|2188.65|2193.78|2185.78|2202.86|2194.86|2191.68|2183.68|977
1618734000000|2021-04-18 08:20:00|2193.68|2185.68|2198.64|2190.64|2201.11|2193.11|2193.67|2185.67|856
1618734300000|2021-04-18 08:25:00|2198.65|2190.65|2200.96|2192.96|2206.13|2198.13|2198.55|2190.55|873
1618734600000|2021-04-18 08:30:00|2200.98|2192.98|2192.57|2184.57|2203.58|2195.58|2191.25|2183.25|813
1618734900000|2021-04-18 08:35:00|2192.65|2184.65|2189.62|2181.62|2193.33|2185.33|2178.6|2170.6|1015
1618735200000|2021-04-18 08:40:00|2189.64|2181.64|2176.62|2168.62|2190.04|2182.04|2176.62|2168.62|1000
1618735500000|2021-04-18 08:45:00|2176.66|2168.66|2167.41|2159.41|2176.72|2168.72|2160.67|2152.67|733
1618735800000|2021-04-18 08:50:00|2163.05|2155.05|2161.05|2153.05|2166.78|2158.78|2146.23|2138.23|1101
1618736100000|2021-04-18 08:55:00|2161.01|2153.01|2143.39|2135.39|2161.52|2153.52|2138.27|2130.27|1094
1618736400000|2021-04-18 09:00:00|2143.48|2135.48|2133.03|2125.03|2158.58|2150.58|2122.91|2114.91|1134
1618736700000|2021-04-18 09:05:00|2133.04|2125.04|2140.75|2132.75|2151.56|2143.56|2130.43|2122.43|1030
1618737000000|2021-04-18 09:10:00|2141.07|2133.07|2141.98|2133.98|2152.13|2144.13|2130.82|2122.82|1123
1618737300000|2021-04-18 09:15:00|2141.85|2133.85|2138.85|2130.85|2151.12|2143.12|2133.2|2125.2|1083
1618737600000|2021-04-18 09:20:00|2138.91|2130.91|2106.55|2098.55|2141|2133|2106.55|2098.55|1072
1618737900000|2021-04-18 09:25:00|2106.67|2098.67|2112.34|2104.34|2124|2116|2100.55|2092.55|1151
1618738200000|2021-04-18 09:30:00|2112.32|2104.32|2129.99|2121.99|2129.99|2121.99|2093.46|2085.46|1131
1618738500000|2021-04-18 09:35:00|2130.15|2122.15|2128.42|2120.42|2138.07|2130.07|2118.86|2110.86|1136
1618738800000|2021-04-18 09:40:00|2128.59|2120.59|2112.87|2104.87|2131.58|2123.58|2109.75|2101.75|1148
1618739100000|2021-04-18 09:45:00|2112.67|2104.67|2104.74|2096.74|2118.09|2110.09|2103.04|2095.04|1159
1618739400000|2021-04-18 09:50:00|2104.81|2096.81|2110.94|2102.94|2113.7|2105.7|2091.76|2083.76|1164
1618739700000|2021-04-18 09:55:00|2110.88|2102.88|2125.22|2117.22|2128.27|2120.27|2106.38|2098.38|1128
1618740000000|2021-04-18 10:00:00|2124.96|2116.96|2114.85|2106.85|2124.96|2116.96|2104.8|2096.8|1115
1618740300000|2021-04-18 10:05:00|2114.86|2106.86|2131.62|2123.62|2134.89|2126.89|2114.86|2106.86|1106
1618740600000|2021-04-18 10:10:00|2131.54|2123.54|2143.94|2135.94|2146.22|2138.22|2130.33|2122.33|1073
1618740900000|2021-04-18 10:15:00|2144.05|2136.05|2143.25|2135.25|2145.27|2137.27|2135.71|2127.71|925
1618741200000|2021-04-18 10:20:00|2143.09|2135.09|2130.6|2122.6|2145|2137|2127.38|2119.38|1149
1618741500000|2021-04-18 10:25:00|2130.62|2122.62|2128.57|2120.57|2135.83|2127.83|2121.93|2113.93|1089
1618741800000|2021-04-18 10:30:00|2128.35|2120.35|2141.33|2133.33|2142.71|2134.71|2125.79|2117.79|1113
1618742100000|2021-04-18 10:35:00|2141.34|2133.34|2131.49|2123.49|2144.34|2136.34|2130.52|2122.52|934
1618742400000|2021-04-18 10:40:00|2131.41|2123.41|2141.92|2133.92|2145.26|2137.26|2131.02|2123.02|959
1618742700000|2021-04-18 10:45:00|2142.08|2134.08|2149.75|2141.75|2151.56|2143.56|2142.08|2134.08|772
1618743000000|2021-04-18 10:50:00|2149.73|2141.73|2133.76|2125.76|2149.8|2141.8|2133.34|2125.34|855
1618743300000|2021-04-18 10:55:00|2133.69|2125.69|2127.2|2119.2|2133.69|2125.69|2122.95|2114.95|1007
1618743600000|2021-04-18 11:00:00|2127.21|2119.21|2143.91|2135.91|2144.14|2136.14|2123.85|2115.85|965
1618743900000|2021-04-18 11:05:00|2143.95|2135.95|2131.28|2123.28|2147.86|2139.86|2130.18|2122.18|997
1618744200000|2021-04-18 11:10:00|2131.22|2123.22|2124.01|2116.01|2134.65|2126.65|2123.1|2115.1|1023
1618744500000|2021-04-18 11:15:00|2124.07|2116.07|2132.32|2124.32|2136.62|2128.62|2122.89|2114.89|945
1618744800000|2021-04-18 11:20:00|2132.3|2124.3|2127.12|2119.12|2139.1|2131.1|2126.59|2118.59|898
1618745100000|2021-04-18 11:25:00|2127.1|2119.1|2109.1|2101.1|2127.99|2119.99|2108.24|2100.24|985
1618745400000|2021-04-18 11:30:00|2109.04|2101.04|2096|2088|2114.96|2106.96|2091.63|2083.63|1046
1618745700000|2021-04-18 11:35:00|2095.93|2087.93|2072.13|2064.13|2095.99|2087.99|2071.5|2063.5|1125
1618746000000|2021-04-18 11:40:00|2072.26|2064.26|2063.21|2055.21|2082.95|2074.95|2062.84|2054.84|1114
1618746300000|2021-04-18 11:45:00|2063.11|2055.11|2065.27|2057.27|2077.04|2069.04|2060.66|2052.66|1075
1618746600000|2021-04-18 11:50:00|2065.06|2057.06|2052.9|2044.9|2076.69|2068.69|2052.9|2044.9|1052
1618746900000|2021-04-18 11:55:00|2052.64|2044.64|2057.91|2049.91|2067.63|2059.63|2045.02|2037.02|1096
1618747200000|2021-04-18 12:00:00|2057.61|2049.61|2089.46|2081.46|2092.69|2084.69|2054.26|2046.26|1090
1618747500000|2021-04-18 12:05:00|2089.41|2081.41|2092.74|2084.74|2099|2091|2082.06|2074.06|1097
1618747800000|2021-04-18 12:10:00|2093.01|2085.01|2080.53|2072.53|2093.22|2085.22|2080.53|2072.53|1070
1618748100000|2021-04-18 12:15:00|2080.5|2072.5|2071.86|2063.86|2092.7|2084.7|2071.15|2063.15|977
1618748400000|2021-04-18 12:20:00|2072.43|2064.43|2086.57|2078.57|2087.17|2079.17|2055.82|2047.82|1145
1618748700000|2021-04-18 12:25:00|2086.58|2078.58|2096.29|2088.29|2098.91|2090.91|2086.29|2078.29|1112
1618749000000|2021-04-18 12:30:00|2096.03|2088.03|2102.04|2094.04|2103.83|2095.83|2080.5|2072.5|1129
1618749300000|2021-04-18 12:35:00|2102.25|2094.25|2105.56|2097.56|2109.81|2101.81|2099.42|2091.42|1073
1618749600000|2021-04-18 12:40:00|2105.72|2097.72|2106.23|2098.23|2113.79|2105.79|2105.31|2097.31|1048
1618749900000|2021-04-18 12:45:00|2106.34|2098.34|2109.03|2101.03|2111.42|2103.42|2106.31|2098.31|986
1618750200000|2021-04-18 12:50:00|2109.02|2101.02|2106.39|2098.39|2110.41|2102.41|2102.81|2094.81|1017
1618750500000|2021-04-18 12:55:00|2106.4|2098.4|2109.05|2101.05|2109.17|2101.17|2103.44|2095.44|939
1618750800000|2021-04-18 13:00:00|2108.92|2100.92|2098.85|2090.85|2108.92|2100.92|2093.12|2085.12|1041
1618751100000|2021-04-18 13:05:00|2098.91|2090.91|2109.75|2101.75|2110.46|2102.46|2097.11|2089.11|968
1618751400000|2021-04-18 13:10:00|2109.76|2101.76|2128.41|2120.41|2128.44|2120.44|2106.71|2098.71|1049
1618751700000|2021-04-18 13:15:00|2128.4|2120.4|2124.7|2116.7|2133.81|2125.81|2123.97|2115.97|1056
1618752000000|2021-04-18 13:20:00|2124.73|2116.73|2120.38|2112.38|2124.92|2116.92|2113.72|2105.72|1008
1618752300000|2021-04-18 13:25:00|2120.48|2112.48|2122.88|2114.88|2126.67|2118.67|2118.95|2110.95|851
1618752600000|2021-04-18 13:30:00|2122.57|2114.57|2126.7|2118.7|2130.21|2122.21|2121.1|2113.1|899
1618752900000|2021-04-18 13:35:00|2126.83|2118.83|2119.53|2111.53|2127.58|2119.58|2118.25|2110.25|1012
1618753200000|2021-04-18 13:40:00|2119.52|2111.52|2114.37|2106.37|2120.37|2112.37|2112.71|2104.71|989
1618753500000|2021-04-18 13:45:00|2114.2|2106.2|2124.7|2116.7|2127.35|2119.35|2114.2|2106.2|940
1618753800000|2021-04-18 13:50:00|2124.86|2116.86|2125.1|2117.1|2131.88|2123.88|2124.3|2116.3|985
1618754100000|2021-04-18 13:55:00|2125.13|2117.13|2125.07|2117.07|2127.56|2119.56|2119.54|2111.54|1022
1618754400000|2021-04-18 14:00:00|2125.14|2117.14|2127.66|2119.66|2130.22|2122.22|2123.94|2115.94|872
1618754700000|2021-04-18 14:05:00|2127.74|2119.74|2125.44|2117.44|2132.35|2124.35|2124.11|2116.11|992
1618755000000|2021-04-18 14:10:00|2125.53|2117.53|2138.45|2130.45|2138.5|2130.5|2120.55|2112.55|931
1618755300000|2021-04-18 14:15:00|2138.24|2130.24|2132.22|2124.22|2140.32|2132.32|2126.79|2118.79|998
1618755600000|2021-04-18 14:20:00|2132.24|2124.24|2135.63|2127.63|2136.38|2128.38|2130.5|2122.5|812
1618755900000|2021-04-18 14:25:00|2135.62|2127.62|2154.32|2146.32|2157.19|2149.19|2135.62|2127.62|1060
1618756200000|2021-04-18 14:30:00|2154.48|2146.48|2144.41|2136.41|2156.47|2148.47|2144.16|2136.16|939
1618756500000|2021-04-18 14:35:00|2144.36|2136.36|2153.5|2145.5|2154.1|2146.1|2144.17|2136.17|791
1618756800000|2021-04-18 14:40:00|2153.54|2145.54|2150.69|2142.69|2155.06|2147.06|2148.88|2140.88|831
1618757100000|2021-04-18 14:45:00|2150.86|2142.86|2150.6|2142.6|2153.21|2145.21|2145.11|2137.11|721
1618757400000|2021-04-18 14:50:00|2150.59|2142.59|2138.01|2130.01|2150.59|2142.59|2137.37|2129.37|854
1618757700000|2021-04-18 14:55:00|2138.11|2130.11|2135.87|2127.87|2140.25|2132.25|2130.05|2122.05|942
1618758000000|2021-04-18 15:00:00|2135.86|2127.86|2131.83|2123.83|2135.9|2127.9|2126.75|2118.75|840
1618758300000|2021-04-18 15:05:00|2131.84|2123.84|2135.26|2127.26|2135.9|2127.9|2128.76|2120.76|738
1618758600000|2021-04-18 15:10:00|2135.87|2127.87|2137.27|2129.27|2140.35|2132.35|2134.62|2126.62|811
1618758900000|2021-04-18 15:15:00|2137.28|2129.28|2147.12|2139.12|2151.11|2143.11|2137.24|2129.24|928
1618759200000|2021-04-18 15:20:00|2147.3|2139.3|2156.56|2148.56|2156.56|2148.56|2144.66|2136.66|821
1618759500000|2021-04-18 15:25:00|2156.57|2148.57|2153.3|2145.3|2156.57|2148.57|2149.59|2141.59|810
1618759800000|2021-04-18 15:30:00|2153.11|2145.11|2149.38|2141.38|2153.54|2145.54|2144.37|2136.37|827
1618760100000|2021-04-18 15:35:00|2149.3|2141.3|2130.79|2122.79|2149.72|2141.72|2130.79|2122.79|1039
1618760400000|2021-04-18 15:40:00|2130.6|2122.6|2140.79|2132.79|2142.63|2134.63|2130.45|2122.45|996
1618760700000|2021-04-18 15:45:00|2140.4|2132.4|2140.69|2132.69|2142.73|2134.73|2130.26|2122.26|964
1618761000000|2021-04-18 15:50:00|2140.71|2132.71|2151.13|2143.13|2151.21|2143.21|2140.6|2132.6|939
1618761300000|2021-04-18 15:55:00|2151.14|2143.14|2152.73|2144.73|2156.77|2148.77|2146.66|2138.66|997
1618761600000|2021-04-18 16:00:00|2152.69|2144.69|2149.97|2141.97|2161.17|2153.17|2147.1|2139.1|1092
1618761900000|2021-04-18 16:05:00|2149.98|2141.98|2163.2|2155.2|2163.7|2155.7|2148.99|2140.99|973
1618762200000|2021-04-18 16:10:00|2163.19|2155.19|2163.14|2155.14|2166.39|2158.39|2161.13|2153.13|964
1618762500000|2021-04-18 16:15:00|2163.25|2155.25|2177.38|2169.38|2177.85|2169.85|2159.86|2151.86|1024
1618762800000|2021-04-18 16:20:00|2177.16|2169.16|2186.52|2178.52|2186.7|2178.7|2176.27|2168.27|1034
1618763100000|2021-04-18 16:25:00|2186.53|2178.53|2185.69|2177.69|2188.45|2180.45|2180.26|2172.26|934
1618763400000|2021-04-18 16:30:00|2185.67|2177.67|2176.13|2168.13|2185.77|2177.77|2175.51|2167.51|1007
1618763700000|2021-04-18 16:35:00|2176.27|2168.27|2181.07|2173.07|2182.43|2174.43|2175.85|2167.85|865
1618764000000|2021-04-18 16:40:00|2181.09|2173.09|2176.13|2168.13|2185.6|2177.6|2175.25|2167.25|910
1618764300000|2021-04-18 16:45:00|2176.12|2168.12|2171.63|2163.63|2178.4|2170.4|2170.88|2162.88|851
1618764600000|2021-04-18 16:50:00|2171.45|2163.45|2165.6|2157.6|2171.45|2163.45|2163.13|2155.13|916
1618764900000|2021-04-18 16:55:00|2165.72|2157.72|2167.47|2159.47|2170.69|2162.69|2161.18|2153.18|917
1618765200000|2021-04-18 17:00:00|2167.69|2159.69|2173.37|2165.37|2174.09|2166.09|2167.69|2159.69|841
1618765500000|2021-04-18 17:05:00|2173.46|2165.46|2173.74|2165.74|2174.68|2166.68|2169.88|2161.88|697
1618765800000|2021-04-18 17:10:00|2173.8|2165.8|2167.76|2159.76|2176.77|2168.77|2166.76|2158.76|763
1618766100000|2021-04-18 17:15:00|2167.9|2159.9|2167.8|2159.8|2171.11|2163.11|2165.13|2157.13|776
1618766400000|2021-04-18 17:20:00|2167.81|2159.81|2161.01|2153.01|2168.69|2160.69|2153.5|2145.5|886
1618766700000|2021-04-18 17:25:00|2161.37|2153.37|2167.49|2159.49|2167.87|2159.87|2160.77|2152.77|861
1618767000000|2021-04-18 17:30:00|2167.5|2159.5|2155.99|2147.99|2168.86|2160.86|2154.45|2146.45|975
1618767300000|2021-04-18 17:35:00|2156.39|2148.39|2159.58|2151.58|2164.07|2156.07|2156.24|2148.24|841
1618767600000|2021-04-18 17:40:00|2159.56|2151.56|2157.37|2149.37|2160.9|2152.9|2153.57|2145.57|710
1618767900000|2021-04-18 17:45:00|2157.36|2149.36|2142.99|2134.99|2159.75|2151.75|2142.86|2134.86|911
1618768200000|2021-04-18 17:50:00|2143.07|2135.07|2143.01|2135.01|2151.82|2143.82|2142.99|2134.99|843
1618768500000|2021-04-18 17:55:00|2143.04|2135.04|2151.39|2143.39|2153.79|2145.79|2143.04|2135.04|862
1618768800000|2021-04-18 18:00:00|2151.42|2143.42|2154.83|2146.83|2158.65|2150.65|2151.42|2143.42|865
1618769100000|2021-04-18 18:05:00|2154.8|2146.8|2153.33|2145.33|2159.39|2151.39|2153.27|2145.27|848
1618769400000|2021-04-18 18:10:00|2153.28|2145.28|2160|2152|2161.73|2153.73|2153.28|2145.28|800
1618769700000|2021-04-18 18:15:00|2160.03|2152.03|2156.31|2148.31|2164.35|2156.35|2156.3|2148.3|849
1618770000000|2021-04-18 18:20:00|2156.15|2148.15|2148.36|2140.36|2157.6|2149.6|2146.67|2138.67|866
1618770300000|2021-04-18 18:25:00|2148.61|2140.61|2146.21|2138.21|2152.13|2144.13|2144.45|2136.45|890
1618770600000|2021-04-18 18:30:00|2146.2|2138.2|2159.75|2151.75|2160.1|2152.1|2144.23|2136.23|927
1618770900000|2021-04-18 18:35:00|2159.61|2151.61|2160.75|2152.75|2165.62|2157.62|2158.86|2150.86|873
1618771200000|2021-04-18 18:40:00|2160.63|2152.63|2162.67|2154.67|2164.72|2156.72|2157.26|2149.26|789
1618771500000|2021-04-18 18:45:00|2162.66|2154.66|2181.26|2173.26|2182.95|2174.95|2162.66|2154.66|936
1618771800000|2021-04-18 18:50:00|2181.23|2173.23|2179.49|2171.49|2182.91|2174.91|2178.84|2170.84|850
1618772100000|2021-04-18 18:55:00|2179.52|2171.52|2175.89|2167.89|2180.54|2172.54|2175.17|2167.17|891
1618772400000|2021-04-18 19:00:00|2175.91|2167.91|2192.97|2184.97|2196.4|2188.4|2175.87|2167.87|976
1618772700000|2021-04-18 19:05:00|2192.95|2184.95|2187.26|2179.26|2193.52|2185.52|2186.35|2178.35|954
1618773000000|2021-04-18 19:10:00|2187.44|2179.44|2183.94|2175.94|2187.49|2179.49|2179.71|2171.71|956
1618773300000|2021-04-18 19:15:00|2184.05|2176.05|2191.98|2183.98|2194.78|2186.78|2179.99|2171.99|1014
1618773600000|2021-04-18 19:20:00|2192.51|2184.51|2196.36|2188.36|2196.85|2188.85|2189.32|2181.32|871
1618773900000|2021-04-18 19:25:00|2196.35|2188.35|2193.53|2185.53|2196.36|2188.36|2191.7|2183.7|787
1618774200000|2021-04-18 19:30:00|2193.59|2185.59|2191.64|2183.64|2196.74|2188.74|2191.64|2183.64|704
1618774500000|2021-04-18 19:35:00|2191.55|2183.55|2198.8|2189.3|2199.8|2190.3|2189.89|2181.89|852
1618774800000|2021-04-18 19:40:00|2198.74|2189.24|2199.02|2189.52|2200.81|2191.31|2195.45|2185.95|746
1618775100000|2021-04-18 19:45:00|2199.03|2189.53|2201.72|2192.22|2201.85|2192.35|2196.47|2186.97|820
1618775400000|2021-04-18 19:50:00|2201.66|2192.16|2198.96|2189.46|2202.23|2192.73|2196.61|2187.11|750
1618775700000|2021-04-18 19:55:00|2199.03|2189.53|2196.78|2187.28|2199.17|2189.67|2192.96|2183.46|820
1618776000000|2021-04-18 20:00:00|2196.79|2187.29|2203.06|2193.56|2203.56|2194.06|2196.74|2187.24|930
1618776300000|2021-04-18 20:05:00|2203.01|2193.51|2203.65|2194.15|2203.73|2194.23|2198|2188.5|876
1618776600000|2021-04-18 20:10:00|2203.63|2194.13|2204.36|2194.86|2204.72|2195.22|2200.68|2191.18|779
1618776900000|2021-04-18 20:15:00|2204.37|2194.87|2201.48|2191.98|2205.15|2195.65|2198.02|2188.52|832
1618777200000|2021-04-18 20:20:00|2201.49|2191.99|2207.65|2198.15|2207.67|2198.17|2201.49|2191.99|819
1618777500000|2021-04-18 20:25:00|2207.58|2198.08|2211.89|2202.39|2213.86|2204.36|2205.48|2195.98|815
1618777800000|2021-04-18 20:30:00|2211.82|2202.32|2214.64|2205.14|2215.52|2206.02|2210.43|2200.93|874
1618778100000|2021-04-18 20:35:00|2214.65|2205.15|2222.97|2213.47|2223|2213.5|2213.53|2204.03|791
1618778400000|2021-04-18 20:40:00|2222.98|2213.48|2228.34|2218.84|2230.45|2220.95|2221.9|2212.4|777
1618778700000|2021-04-18 20:45:00|2228.36|2218.86|2230.45|2220.95|2234.56|2225.06|2228.36|2218.86|798
1618779000000|2021-04-18 20:50:00|2230.35|2220.85|2228.43|2218.93|2232.2|2222.7|2224.76|2215.26|841
1618779300000|2021-04-18 20:55:00|2228.44|2218.94|2232.53|2223.03|2233.78|2224.28|2228.31|2218.81|835
1618779600000|2021-04-18 21:00:00|2232.57|2223.07|2226.97|2218.97|2233.16|2223.66|2225.28|2216.92|746
1618779900000|2021-04-18 21:05:00|2226.99|2218.99|2232.33|2224.33|2232.45|2224.45|2222.07|2214.07|803
1618780200000|2021-04-18 21:10:00|2232.28|2224.28|2227.17|2219.17|2232.28|2224.28|2227.01|2219.01|614
1618780500000|2021-04-18 21:15:00|2227.1|2219.1|2225.6|2217.6|2227.57|2219.57|2221.79|2213.79|574
1618780800000|2021-04-18 21:20:00|2225.72|2217.72|2226.52|2218.52|2231.67|2223.67|2225.58|2217.58|721
1618781100000|2021-04-18 21:25:00|2226.54|2218.54|2223.94|2215.94|2228.38|2220.38|2223.9|2215.9|674
1618781400000|2021-04-18 21:30:00|2223.85|2215.85|2217.2|2209.2|2224.12|2216.12|2216.9|2208.9|579
1618781700000|2021-04-18 21:35:00|2217.12|2209.12|2216.93|2208.93|2217.24|2209.24|2211.97|2203.97|594
1618782000000|2021-04-18 21:40:00|2216.97|2208.97|2210.29|2202.29|2218.18|2210.18|2206.06|2198.06|800
1618782300000|2021-04-18 21:45:00|2210.31|2202.31|2205.71|2197.71|2210.96|2202.96|2196.53|2188.53|902
1618782600000|2021-04-18 21:50:00|2205.8|2197.8|2216.83|2208.83|2217.2|2209.2|2204.72|2196.72|932
1618782900000|2021-04-18 21:55:00|2216.92|2208.92|2226.43|2218.43|2226.73|2218.73|2216.83|2208.83|884
1618783200000|2021-04-18 22:00:00|2226.51|2218.51|2227.01|2219.01|2234.9|2226.9|2225.52|2217.52|879
1618783500000|2021-04-18 22:05:00|2227.14|2219.14|2234.48|2226.48|2235.47|2227.47|2227.05|2219.05|960
1618783800000|2021-04-18 22:10:00|2234.4|2226.4|2230.42|2222.42|2235.88|2227.88|2228.6|2220.6|944
1618784100000|2021-04-18 22:15:00|2230.41|2222.41|2218.63|2210.63|2230.46|2222.46|2218.55|2210.55|887
1618784400000|2021-04-18 22:20:00|2218.65|2210.65|2231.23|2223.23|2232.19|2224.19|2218.61|2210.61|979
1618784700000|2021-04-18 22:25:00|2231.22|2223.22|2233.95|2225.95|2234.28|2226.28|2229|2221|782
1618785000000|2021-04-18 22:30:00|2233.99|2225.99|2242.96|2234.96|2243.01|2235.01|2230.59|2222.59|983
1618785300000|2021-04-18 22:35:00|2242.97|2234.97|2244.38|2236.38|2247.75|2239.75|2240.96|2232.96|1051
1618785600000|2021-04-18 22:40:00|2244.43|2236.43|2250.28|2242.28|2252.13|2244.13|2244.41|2236.41|1002
1618785900000|2021-04-18 22:45:00|2250.12|2242.12|2251.08|2243.08|2255.25|2247.25|2247.51|2239.51|1014
1618786200000|2021-04-18 22:50:00|2251.13|2243.13|2248.52|2240.52|2255.13|2247.13|2247.88|2239.88|968
1618786500000|2021-04-18 22:55:00|2248.4|2240.4|2246.43|2238.43|2250.05|2242.05|2244.33|2236.33|999
1618786800000|2021-04-18 23:00:00|2246.49|2238.49|2240.51|2232.51|2247.85|2239.85|2238.61|2230.61|914
1618787100000|2021-04-18 23:05:00|2240.48|2232.48|2255.13|2247.13|2255.26|2247.26|2240.26|2232.26|947
1618787400000|2021-04-18 23:10:00|2255.01|2247.01|2246.22|2238.22|2255.25|2247.25|2241.67|2233.67|1021
1618787700000|2021-04-18 23:15:00|2246.37|2238.37|2244.64|2236.64|2249.2|2241.2|2244.45|2236.45|957
1618788000000|2021-04-18 23:20:00|2244.7|2236.7|2243.55|2235.55|2247.27|2239.27|2241.75|2233.75|839
1618788300000|2021-04-18 23:25:00|2243.85|2235.85|2242.62|2234.62|2244.16|2236.16|2240.09|2232.09|746
1618788600000|2021-04-18 23:30:00|2242.66|2234.66|2248.08|2240.08|2249.38|2241.38|2242.66|2234.66|695
1618788900000|2021-04-18 23:35:00|2248.05|2240.05|2252.34|2244.34|2253.47|2245.47|2247.84|2239.84|854
1618789200000|2021-04-18 23:40:00|2252.46|2244.46|2249.09|2241.09|2255.15|2247.15|2249.06|2241.06|812
1618789500000|2021-04-18 23:45:00|2249.08|2241.08|2251.55|2243.55|2256.99|2248.99|2249.03|2241.03|836
1618789800000|2021-04-18 23:50:00|2251.61|2243.61|2234.02|2226.02|2251.77|2243.77|2231.67|2223.67|931
1618790100000|2021-04-18 23:55:00|2233.97|2225.97|2244.53|2236.53|2245.81|2237.81|2233.94|2225.94|889
1618790400000|2021-04-19 00:00:00|2244.45|2236.45|2224.32|2216.32|2255.46|2247.46|2224.32|2216.32|1035
1618790700000|2021-04-19 00:05:00|2224.44|2216.44|2226.08|2218.08|2228.35|2220.35|2218.88|2210.88|921
1618791000000|2021-04-19 00:10:00|2226.13|2218.13|2208.41|2200.41|2229.57|2221.57|2208.41|2200.41|969
1618791300000|2021-04-19 00:15:00|2208.49|2200.49|2223.74|2215.74|2228.13|2220.13|2208.4|2200.4|895
1618791600000|2021-04-19 00:20:00|2223.8|2215.8|2227.89|2219.89|2231.11|2223.11|2223.27|2215.27|907
1618791900000|2021-04-19 00:25:00|2227.87|2219.87|2230.82|2222.82|2235.52|2227.52|2227.64|2219.64|894
1618792200000|2021-04-19 00:30:00|2230.63|2222.63|2240.05|2232.05|2241.81|2233.81|2227.13|2219.13|957
1618792500000|2021-04-19 00:35:00|2240.08|2232.08|2257.49|2249.49|2257.49|2249.49|2240.05|2232.05|938
1618792800000|2021-04-19 00:40:00|2257.54|2249.54|2260.98|2252.98|2262.5|2254.5|2253.41|2245.41|990
1618793100000|2021-04-19 00:45:00|2260.76|2252.76|2256.78|2248.78|2264.4|2256.4|2255.08|2247.08|1053
1618793400000|2021-04-19 00:50:00|2256.81|2248.81|2262.43|2254.43|2262.46|2254.46|2249.35|2241.35|1010
1618793700000|2021-04-19 00:55:00|2262.36|2254.36|2263.11|2255.11|2264.47|2256.47|2257.42|2249.42|901
1618794000000|2021-04-19 01:00:00|2263.15|2255.15|2259.99|2251.99|2266.25|2258.25|2257.21|2249.21|950
1618794300000|2021-04-19 01:05:00|2260.07|2252.07|2264.99|2256.99|2265.89|2257.89|2259.66|2251.66|973
1618794600000|2021-04-19 01:10:00|2265.01|2257.01|2275.05|2267.05|2276.95|2268.95|2264.16|2256.16|915
1618794900000|2021-04-19 01:15:00|2275.29|2267.29|2266.48|2258.48|2275.61|2267.61|2265.31|2257.31|971
1618795200000|2021-04-19 01:20:00|2266.47|2258.47|2264.18|2256.18|2266.52|2258.52|2260.14|2252.14|985
1618795500000|2021-04-19 01:25:00|2264.17|2256.17|2270.09|2262.09|2270.3|2262.3|2262.51|2254.51|869
1618795800000|2021-04-19 01:30:00|2270.1|2262.1|2260.49|2252.49|2270.1|2262.1|2258.54|2250.54|951
1618796100000|2021-04-19 01:35:00|2260.48|2252.48|2258|2250|2261.03|2253.03|2254.91|2246.91|762
1618796400000|2021-04-19 01:40:00|2258.11|2250.11|2255.99|2247.99|2258.11|2250.11|2254.7|2246.7|723
1618796700000|2021-04-19 01:45:00|2256|2248|2252.17|2244.17|2256.22|2248.22|2244.6|2236.6|874
1618797000000|2021-04-19 01:50:00|2252.03|2244.03|2257.14|2249.14|2259.84|2251.84|2251.91|2243.91|750
1618797300000|2021-04-19 01:55:00|2257.26|2249.26|2253.45|2245.45|2258.83|2250.83|2253.25|2245.25|781
1618797600000|2021-04-19 02:00:00|2253.19|2245.19|2247.29|2239.29|2261.63|2253.63|2247.28|2239.28|853
1618797900000|2021-04-19 02:05:00|2247.26|2239.26|2242.57|2234.57|2249.92|2241.92|2242.37|2234.37|848
1618798200000|2021-04-19 02:10:00|2242.51|2234.51|2244.54|2236.54|2246.36|2238.36|2242.49|2234.49|631
1618798500000|2021-04-19 02:15:00|2244.57|2236.57|2243.05|2235.05|2244.89|2236.89|2239.26|2231.26|818
1618798800000|2021-04-19 02:20:00|2243.07|2235.07|2245.66|2237.66|2248.17|2240.17|2242.71|2234.71|793
1618799100000|2021-04-19 02:25:00|2245.73|2237.73|2253.09|2245.09|2253.09|2245.09|2245.17|2237.17|650
1618799400000|2021-04-19 02:30:00|2253.48|2245.48|2256.16|2248.16|2256.57|2248.57|2249.75|2241.75|809
1618799700000|2021-04-19 02:35:00|2256.1|2248.1|2257.41|2249.41|2261.09|2253.09|2254.86|2246.86|962
1618800000000|2021-04-19 02:40:00|2257.48|2249.48|2257.69|2249.69|2258.54|2250.54|2254.68|2246.68|736
1618800300000|2021-04-19 02:45:00|2257.61|2249.61|2262.71|2254.71|2263.03|2255.03|2254.32|2246.32|798
1618800600000|2021-04-19 02:50:00|2262.76|2254.76|2260.39|2252.39|2265.05|2257.05|2258.28|2250.28|863
1618800900000|2021-04-19 02:55:00|2260.51|2252.51|2260.02|2252.02|2262.66|2254.66|2259.48|2251.48|747
1618801200000|2021-04-19 03:00:00|2259.9|2251.9|2259.26|2251.26|2260.09|2252.09|2256.05|2248.05|766
1618801500000|2021-04-19 03:05:00|2259.27|2251.27|2258.84|2250.84|2260.3|2252.3|2257.29|2249.29|672
1618801800000|2021-04-19 03:10:00|2258.78|2250.78|2253.77|2245.77|2259.8|2251.8|2253|2245|603
1618802100000|2021-04-19 03:15:00|2253.74|2245.74|2253.15|2245.15|2254.05|2246.05|2250.15|2242.15|709
1618802400000|2021-04-19 03:20:00|2253.22|2245.22|2263.71|2255.71|2265|2257|2253.19|2245.19|746
1618802700000|2021-04-19 03:25:00|2263.75|2255.75|2260.42|2252.42|2264.09|2256.09|2259.04|2251.04|776
1618803000000|2021-04-19 03:30:00|2260.51|2252.51|2270.72|2262.72|2270.83|2262.83|2260.38|2252.38|629
1618803300000|2021-04-19 03:35:00|2270.74|2262.74|2269.65|2261.65|2271.49|2263.49|2267.49|2259.49|642
1618803600000|2021-04-19 03:40:00|2269.74|2261.74|2277.3|2269.3|2278.14|2270.14|2269.66|2261.66|673
1618803900000|2021-04-19 03:45:00|2277.16|2269.16|2283.79|2275.79|2284.15|2276.15|2277.16|2269.16|689
1618804200000|2021-04-19 03:50:00|2283.52|2275.52|2280.03|2272.03|2285.47|2277.47|2279.92|2271.92|795
1618804500000|2021-04-19 03:55:00|2280.04|2272.04|2275.04|2267.04|2280.04|2272.04|2274.31|2266.31|807
1618804800000|2021-04-19 04:00:00|2275.09|2267.09|2273.31|2265.31|2275.94|2267.94|2269.48|2261.48|804
1618805100000|2021-04-19 04:05:00|2273.3|2265.3|2270.25|2262.25|2273.32|2265.32|2269.74|2261.74|706
1618805400000|2021-04-19 04:10:00|2270.33|2262.33|2273.52|2265.52|2275.98|2267.98|2270.29|2262.29|668
1618805700000|2021-04-19 04:15:00|2273.56|2265.56|2274.82|2266.82|2275.22|2267.22|2271|2263|653
1618806000000|2021-04-19 04:20:00|2274.83|2266.83|2273.1|2265.1|2274.87|2266.87|2270.3|2262.3|733
1618806300000|2021-04-19 04:25:00|2273.09|2265.09|2272.42|2264.42|2273.41|2265.41|2269.99|2261.99|688
1618806600000|2021-04-19 04:30:00|2272.26|2264.26|2268.86|2260.86|2274.63|2266.63|2268.83|2260.83|715
1618806900000|2021-04-19 04:35:00|2268.85|2260.85|2270.76|2262.76|2271.61|2263.61|2267.72|2259.72|661
1618807200000|2021-04-19 04:40:00|2270.71|2262.71|2264.22|2256.22|2271.11|2263.11|2263.95|2255.95|757
1618807500000|2021-04-19 04:45:00|2264.23|2256.23|2270.08|2262.08|2271.72|2263.72|2263.05|2255.05|748
1618807800000|2021-04-19 04:50:00|2270.03|2262.03|2273.19|2265.19|2273.24|2265.24|2268.26|2260.26|652
1618808100000|2021-04-19 04:55:00|2273.12|2265.12|2271.75|2263.75|2273.12|2265.12|2271.06|2263.06|559
1618808400000|2021-04-19 05:00:00|2271.62|2263.62|2269.66|2261.66|2273.4|2265.4|2269.58|2261.58|481
1618808700000|2021-04-19 05:05:00|2269.65|2261.65|2257.59|2249.59|2269.75|2261.75|2257.59|2249.59|795
1618809000000|2021-04-19 05:10:00|2257.73|2249.73|2259.94|2251.94|2260.02|2252.02|2254.39|2246.39|781
1618809300000|2021-04-19 05:15:00|2259.92|2251.92|2243.71|2235.71|2260.4|2252.4|2243.44|2235.44|746
1618809600000|2021-04-19 05:20:00|2243.78|2235.78|2241.02|2233.02|2247.61|2239.61|2240.84|2232.84|911
1618809900000|2021-04-19 05:25:00|2241.05|2233.05|2249.32|2241.32|2251.97|2243.97|2241.04|2233.04|725
1618810200000|2021-04-19 05:30:00|2249.26|2241.26|2249.17|2241.17|2251.99|2243.99|2248.97|2240.97|702
1618810500000|2021-04-19 05:35:00|2249.16|2241.16|2254.38|2246.38|2255.21|2247.21|2249.05|2241.05|650
1618810800000|2021-04-19 05:40:00|2254.34|2246.34|2262.27|2254.27|2262.37|2254.37|2254.12|2246.12|723
1618811100000|2021-04-19 05:45:00|2262.23|2254.23|2259.39|2251.39|2264.83|2256.83|2259.12|2251.12|798
1618811400000|2021-04-19 05:50:00|2259.26|2251.26|2255.27|2247.27|2260.02|2252.02|2254.15|2246.15|765
1618811700000|2021-04-19 05:55:00|2255.36|2247.36|2248.18|2240.18|2255.44|2247.44|2248.16|2240.16|756
1618812000000|2021-04-19 06:00:00|2248.15|2240.15|2251.53|2243.53|2251.7|2243.7|2248.05|2240.05|666
1618812300000|2021-04-19 06:05:00|2251.57|2243.57|2244.88|2236.88|2254.2|2246.2|2244.88|2236.88|575
1618812600000|2021-04-19 06:10:00|2245.22|2237.22|2253.29|2245.29|2254.17|2246.17|2244.9|2236.9|745
1618812900000|2021-04-19 06:15:00|2253.35|2245.35|2255.54|2247.54|2256.47|2248.47|2248.18|2240.18|725
1618813200000|2021-04-19 06:20:00|2255.53|2247.53|2254.43|2246.43|2256.31|2248.31|2252.66|2244.66|752
1618813500000|2021-04-19 06:25:00|2254.4|2246.4|2254.89|2246.89|2255.18|2247.18|2249.6|2241.6|765
1618813800000|2021-04-19 06:30:00|2254.99|2246.99|2258.58|2250.58|2258.69|2250.69|2250.69|2242.69|576
1618814100000|2021-04-19 06:35:00|2258.57|2250.57|2255.25|2247.25|2259.07|2251.07|2253.34|2245.34|643
1618814400000|2021-04-19 06:40:00|2255.09|2247.09|2253.77|2245.77|2255.13|2247.13|2250.94|2242.94|646
1618814700000|2021-04-19 06:45:00|2253.83|2245.83|2244.47|2236.47|2254.33|2246.33|2244.45|2236.45|744
1618815000000|2021-04-19 06:50:00|2244.48|2236.48|2249.93|2241.93|2249.93|2241.93|2244.24|2236.24|643
1618815300000|2021-04-19 06:55:00|2249.81|2241.81|2269.59|2261.59|2272.06|2264.06|2249.71|2241.71|953
1618815600000|2021-04-19 07:00:00|2269.58|2261.58|2270.77|2262.77|2273.11|2265.11|2268.22|2260.22|845
1618815900000|2021-04-19 07:05:00|2270.79|2262.79|2268.46|2260.46|2276.14|2268.14|2268.07|2260.07|694
1618816200000|2021-04-19 07:10:00|2268.6|2260.6|2270.38|2262.38|2271.33|2263.33|2266.31|2258.31|769
1618816500000|2021-04-19 07:15:00|2270.04|2262.04|2265.48|2257.48|2270.26|2262.26|2264.7|2256.7|702
1618816800000|2021-04-19 07:20:00|2265.46|2257.46|2263.7|2255.7|2265.46|2257.46|2260.87|2252.87|776
1618817100000|2021-04-19 07:25:00|2263.64|2255.64|2266.47|2258.47|2266.58|2258.58|2263.59|2255.59|701
1618817400000|2021-04-19 07:30:00|2266.49|2258.49|2271.6|2263.6|2273.34|2265.34|2265.93|2257.93|800
1618817700000|2021-04-19 07:35:00|2271.68|2263.68|2267.69|2259.69|2272.19|2264.19|2267.31|2259.31|817
1618818000000|2021-04-19 07:40:00|2267.72|2259.72|2270.48|2262.48|2270.75|2262.75|2266.06|2258.06|816
1618818300000|2021-04-19 07:45:00|2270.55|2262.55|2271.72|2263.72|2273.98|2265.98|2269.28|2261.28|583
1618818600000|2021-04-19 07:50:00|2271.84|2263.84|2280.92|2272.92|2280.94|2272.94|2271.44|2263.44|520
1618818900000|2021-04-19 07:55:00|2280.93|2272.93|2275.66|2267.66|2281.1|2273.1|2275.32|2267.32|717
1618819200000|2021-04-19 08:00:00|2275.71|2267.71|2275.14|2267.14|2282.2|2274.2|2275.14|2267.14|844
1618819500000|2021-04-19 08:05:00|2274.91|2266.91|2273.28|2265.28|2275.19|2267.19|2270.51|2262.51|800
1618819800000|2021-04-19 08:10:00|2273.24|2265.24|2268.42|2260.42|2273.24|2265.24|2268.37|2260.37|728
1618820100000|2021-04-19 08:15:00|2268.38|2260.38|2264.14|2256.14|2270.35|2262.35|2262.76|2254.76|898
1618820400000|2021-04-19 08:20:00|2264.12|2256.12|2259.58|2251.58|2265.26|2257.26|2259.43|2251.43|852
1618820700000|2021-04-19 08:25:00|2259.62|2251.62|2251.36|2243.36|2259.62|2251.62|2251.31|2243.31|864
1618821000000|2021-04-19 08:30:00|2251.32|2243.32|2261.25|2253.25|2261.67|2253.67|2250.87|2242.87|937
1618821300000|2021-04-19 08:35:00|2261.26|2253.26|2258.09|2250.09|2266.27|2258.27|2257.85|2249.85|698
1618821600000|2021-04-19 08:40:00|2258.08|2250.08|2258.62|2250.62|2259.62|2251.62|2255.91|2247.91|766
1618821900000|2021-04-19 08:45:00|2258.54|2250.54|2252.66|2244.66|2259.95|2251.95|2251.44|2243.44|717
1618822200000|2021-04-19 08:50:00|2252.46|2244.46|2247.99|2239.99|2257.49|2249.49|2247.81|2239.81|741
1618822500000|2021-04-19 08:55:00|2247.98|2239.98|2248.19|2240.19|2253.76|2245.76|2247.62|2239.62|899
1618822800000|2021-04-19 09:00:00|2248.22|2240.22|2252.97|2244.97|2256.85|2248.85|2247.65|2239.65|853
1618823100000|2021-04-19 09:05:00|2252.75|2244.75|2247.98|2239.98|2256.38|2248.38|2247.96|2239.96|787
1618823400000|2021-04-19 09:10:00|2247.99|2239.99|2240.81|2232.81|2247.99|2239.99|2240.41|2232.41|955
1618823700000|2021-04-19 09:15:00|2240.68|2232.68|2245.82|2237.82|2246.72|2238.72|2236.79|2228.79|902
1618824000000|2021-04-19 09:20:00|2246.83|2238.83|2247.71|2239.71|2249.81|2241.81|2243.88|2235.88|793
1618824300000|2021-04-19 09:25:00|2247.7|2239.7|2246.59|2238.59|2249.08|2241.08|2245.82|2237.82|728
1618824600000|2021-04-19 09:30:00|2246.61|2238.61|2253.7|2245.7|2253.76|2245.76|2246.53|2238.53|743
1618824900000|2021-04-19 09:35:00|2253.78|2245.78|2252.44|2244.44|2256.85|2248.85|2251.86|2243.86|759
1618825200000|2021-04-19 09:40:00|2252.5|2244.5|2248.97|2240.97|2253.08|2245.08|2248.55|2240.55|608
1618825500000|2021-04-19 09:45:00|2248.99|2240.99|2242.07|2234.07|2249.13|2241.13|2241.97|2233.97|743
1618825800000|2021-04-19 09:50:00|2242.09|2234.09|2238.14|2230.14|2245.13|2237.13|2238.14|2230.14|714
1618826100000|2021-04-19 09:55:00|2238.1|2230.1|2234.33|2226.33|2240.59|2232.59|2233.65|2225.65|776
1618826400000|2021-04-19 10:00:00|2234.58|2226.58|2221.79|2213.79|2238.96|2230.96|2221.73|2213.73|960
1618826700000|2021-04-19 10:05:00|2221.74|2213.74|2227.7|2219.7|2230.58|2222.58|2221.74|2213.74|909
1618827000000|2021-04-19 10:10:00|2227.69|2219.69|2213.73|2205.73|2230.68|2222.68|2207.44|2199.44|946
1618827300000|2021-04-19 10:15:00|2213.76|2205.76|2212.05|2204.05|2224.53|2216.53|2212.05|2204.05|947
1618827600000|2021-04-19 10:20:00|2211.81|2203.81|2216.72|2208.72|2219.52|2211.52|2211.56|2203.56|906
1618827900000|2021-04-19 10:25:00|2216.68|2208.68|2223.14|2215.14|2226.96|2218.96|2216.68|2208.68|885
1618828200000|2021-04-19 10:30:00|2223.06|2215.06|2224.43|2216.43|2226.66|2218.66|2221.71|2213.71|920
1618828500000|2021-04-19 10:35:00|2224.46|2216.46|2215.14|2207.14|2224.68|2216.68|2215.07|2207.07|948
1618828800000|2021-04-19 10:40:00|2215.08|2207.08|2217.69|2209.69|2220.01|2212.01|2211.73|2203.73|906
1618829100000|2021-04-19 10:45:00|2217.61|2209.61|2212.99|2204.99|2221.87|2213.87|2212.67|2204.67|858
1618829400000|2021-04-19 10:50:00|2212.97|2204.97|2207.35|2199.35|2213.68|2205.68|2204.85|2196.85|880
1618829700000|2021-04-19 10:55:00|2207.28|2199.28|2225.29|2217.29|2225.67|2217.67|2205.38|2197.38|931
1618830000000|2021-04-19 11:00:00|2225.44|2217.44|2229.61|2221.61|2230.12|2222.12|2222.53|2214.53|819
1618830300000|2021-04-19 11:05:00|2229.65|2221.65|2235.76|2227.76|2236.35|2228.35|2229.65|2221.65|915
1618830600000|2021-04-19 11:10:00|2235.6|2227.6|2237.68|2229.68|2237.81|2229.81|2230.81|2222.81|882
1618830900000|2021-04-19 11:15:00|2237.61|2229.61|2235.99|2227.99|2241.76|2233.76|2234.97|2226.97|960
1618831200000|2021-04-19 11:20:00|2236|2228|2234.53|2226.53|2236.23|2228.23|2233.26|2225.26|848
1618831500000|2021-04-19 11:25:00|2234.69|2226.69|2236.11|2228.11|2236.51|2228.51|2232.41|2224.41|689
1618831800000|2021-04-19 11:30:00|2236.1|2228.1|2241.58|2233.58|2243.57|2235.57|2235.05|2227.05|855
1618832100000|2021-04-19 11:35:00|2241.56|2233.56|2241.67|2233.67|2242.08|2234.08|2239.62|2231.62|791
1618832400000|2021-04-19 11:40:00|2241.72|2233.72|2245.03|2237.03|2249.09|2241.09|2241.46|2233.46|835
1618832700000|2021-04-19 11:45:00|2245.01|2237.01|2251.32|2243.32|2256.17|2248.17|2244.97|2236.97|874
1618833000000|2021-04-19 11:50:00|2251.3|2243.3|2247.94|2239.94|2253.08|2245.08|2247.74|2239.74|745
1618833300000|2021-04-19 11:55:00|2247.99|2239.99|2253.41|2245.41|2253.55|2245.55|2247.56|2239.56|753
1618833600000|2021-04-19 12:00:00|2253.27|2245.27|2247.34|2239.34|2253.29|2245.29|2246.42|2238.42|809
1618833900000|2021-04-19 12:05:00|2247.35|2239.35|2245.89|2237.89|2248.95|2240.95|2244.2|2236.2|739
1618834200000|2021-04-19 12:10:00|2245.88|2237.88|2248.8|2240.8|2249.77|2241.77|2244.52|2236.52|702
1618834500000|2021-04-19 12:15:00|2248.77|2240.77|2253.91|2245.91|2254.99|2246.99|2247.65|2239.65|747
1618834800000|2021-04-19 12:20:00|2253.92|2245.92|2247.35|2239.35|2259.52|2251.52|2246.71|2238.71|937
1618835100000|2021-04-19 12:25:00|2247.51|2239.51|2251.61|2243.61|2251.72|2243.72|2247.33|2239.33|557
1618835400000|2021-04-19 12:30:00|2251.71|2243.71|2246.83|2238.83|2257.64|2249.64|2246.37|2238.37|854
1618835700000|2021-04-19 12:35:00|2246.84|2238.84|2240.9|2232.9|2249.75|2241.75|2240.83|2232.83|763
1618836000000|2021-04-19 12:40:00|2240.89|2232.89|2235.25|2227.25|2242.7|2234.7|2234.72|2226.72|762
1618836300000|2021-04-19 12:45:00|2235.26|2227.26|2236.75|2228.75|2240.67|2232.67|2234.74|2226.74|895
1618836600000|2021-04-19 12:50:00|2236.73|2228.73|2230.75|2222.75|2236.78|2228.78|2230.41|2222.41|889
1618836900000|2021-04-19 12:55:00|2230.62|2222.62|2228.94|2220.94|2233.38|2225.38|2225.93|2217.93|891
1618837200000|2021-04-19 13:00:00|2228.93|2220.93|2233.65|2225.65|2233.81|2225.81|2226.69|2218.69|1003
1618837500000|2021-04-19 13:05:00|2233.66|2225.66|2233.04|2225.04|2238.74|2230.74|2232.01|2224.01|861
1618837800000|2021-04-19 13:10:00|2232.96|2224.96|2217.77|2209.77|2232.96|2224.96|2217.65|2209.65|923
1618838100000|2021-04-19 13:15:00|2217.84|2209.84|2214.38|2206.38|2223.82|2215.82|2213.92|2205.92|999
1618838400000|2021-04-19 13:20:00|2214.4|2206.4|2207.19|2199.19|2217.16|2209.16|2206.48|2198.48|988
1618838700000|2021-04-19 13:25:00|2207.21|2199.21|2211.1|2203.1|2217.5|2209.5|2205.39|2197.39|882
1618839000000|2021-04-19 13:30:00|2211.09|2203.09|2215.21|2207.21|2218.84|2210.84|2210.82|2202.82|730
1618839300000|2021-04-19 13:35:00|2215.23|2207.23|2224.45|2216.45|2226.14|2218.14|2215.12|2207.12|721
1618839600000|2021-04-19 13:40:00|2224.38|2216.38|2228.62|2220.62|2231.93|2223.93|2224.27|2216.27|810
1618839900000|2021-04-19 13:45:00|2228.61|2220.61|2215.61|2207.61|2228.74|2220.74|2214.67|2206.67|955
1618840200000|2021-04-19 13:50:00|2215.34|2207.34|2220.21|2212.21|2220.21|2212.21|2211.29|2203.29|947
1618840500000|2021-04-19 13:55:00|2220.08|2212.08|2223.62|2215.62|2227.46|2219.46|2219.8|2211.8|809
1618840800000|2021-04-19 14:00:00|2223.58|2215.58|2202.49|2194.49|2223.58|2215.58|2200.45|2192.45|897
1618841100000|2021-04-19 14:05:00|2202.48|2194.48|2182.52|2174.52|2204.68|2196.68|2181.62|2173.62|1033
1618841400000|2021-04-19 14:10:00|2182.41|2174.41|2191.56|2183.56|2191.56|2183.56|2181.06|2173.06|1044
1618841700000|2021-04-19 14:15:00|2191.47|2183.47|2193.75|2185.75|2198.53|2190.53|2188.27|2180.27|997
1618842000000|2021-04-19 14:20:00|2193.77|2185.77|2177.5|2169.5|2193.78|2185.78|2177.13|2169.13|1063
1618842300000|2021-04-19 14:25:00|2177.45|2169.45|2165.97|2157.97|2185.85|2177.85|2165.97|2157.97|1067
1618842600000|2021-04-19 14:30:00|2166|2158|2161.56|2153.56|2178.55|2170.55|2160.38|2152.38|1034
1618842900000|2021-04-19 14:35:00|2161.46|2153.46|2147.29|2139.29|2165.74|2157.74|2147.13|2139.13|1043
1618843200000|2021-04-19 14:40:00|2147.23|2139.23|2139.03|2131.03|2156.45|2148.45|2139.03|2131.03|1054
1618843500000|2021-04-19 14:45:00|2138.95|2130.95|2139.99|2131.99|2140.27|2132.27|2126.05|2118.05|994
1618843800000|2021-04-19 14:50:00|2140.17|2132.17|2151.23|2143.23|2157.72|2149.72|2140.06|2132.06|1016
1618844100000|2021-04-19 14:55:00|2151.1|2143.1|2151.6|2143.6|2158.07|2150.07|2150.35|2142.35|1104
1618844400000|2021-04-19 15:00:00|2151.5|2143.5|2114.92|2106.92|2151.5|2143.5|2113.65|2105.65|1098
1618844700000|2021-04-19 15:05:00|2115.52|2107.52|2130.45|2122.45|2132.02|2124.02|2114.97|2106.97|1087
1618845000000|2021-04-19 15:10:00|2130.65|2122.65|2146.63|2138.63|2146.8|2138.8|2129.14|2121.14|1067
1618845300000|2021-04-19 15:15:00|2146.74|2138.74|2146.86|2138.86|2160.45|2152.45|2142.44|2134.44|1052
1618845600000|2021-04-19 15:20:00|2146.95|2138.95|2149.2|2141.2|2149.38|2141.38|2132.91|2124.91|1026
1618845900000|2021-04-19 15:25:00|2149.27|2141.27|2151.9|2143.9|2153.67|2145.67|2136.48|2128.48|1027
1618846200000|2021-04-19 15:30:00|2151.95|2143.95|2138.48|2130.48|2151.97|2143.97|2136.28|2128.28|1014
1618846500000|2021-04-19 15:35:00|2138.58|2130.58|2123.97|2115.97|2139.78|2131.78|2117.55|2109.55|1056
1618846800000|2021-04-19 15:40:00|2123.98|2115.98|2103.22|2095.22|2126.37|2118.37|2099.15|2091.15|983
1618847100000|2021-04-19 15:45:00|2103.28|2095.28|2095.35|2087.35|2108.36|2100.36|2084.44|2076.44|1076
1618847400000|2021-04-19 15:50:00|2094.98|2086.98|2112.36|2104.36|2117.56|2109.56|2093.99|2085.99|1067
1618847700000|2021-04-19 15:55:00|2112.1|2104.1|2100.28|2092.28|2118.01|2110.01|2098.79|2090.79|1083
1618848000000|2021-04-19 16:00:00|2100.66|2092.66|2131.25|2123.25|2133.49|2125.49|2088.58|2080.58|1060
1618848300000|2021-04-19 16:05:00|2130.91|2122.91|2135.92|2127.92|2140.74|2132.74|2125.97|2117.97|1081
1618848600000|2021-04-19 16:10:00|2135.58|2127.58|2132.55|2124.55|2141.65|2133.65|2132.04|2124.04|1104
1618848900000|2021-04-19 16:15:00|2132.39|2124.39|2141.56|2133.56|2144.84|2136.84|2123.25|2115.25|1090
1618849200000|2021-04-19 16:20:00|2141.67|2133.67|2142.03|2134.03|2147.65|2139.65|2136.52|2128.52|1066
1618849500000|2021-04-19 16:25:00|2141.97|2133.97|2133.75|2125.75|2141.99|2133.99|2128.16|2120.16|1023
1618849800000|2021-04-19 16:30:00|2133.65|2125.65|2134.09|2126.09|2134.4|2126.4|2123.59|2115.59|1030
1618850100000|2021-04-19 16:35:00|2134.06|2126.06|2129.41|2121.41|2146.16|2138.16|2127.25|2119.25|1119
1618850400000|2021-04-19 16:40:00|2129.34|2121.34|2128.83|2120.83|2132.24|2124.24|2125.29|2117.29|1043
1618850700000|2021-04-19 16:45:00|2128.85|2120.85|2116.96|2108.96|2128.93|2120.93|2116.5|2108.5|1021
1618851000000|2021-04-19 16:50:00|2117.04|2109.04|2108.62|2100.62|2119.9|2111.9|2108.52|2100.52|1073
1618851300000|2021-04-19 16:55:00|2108.85|2100.85|2110.34|2102.34|2112.3|2104.3|2103.66|2095.66|1072
1618851600000|2021-04-19 17:00:00|2110.19|2102.19|2104.15|2096.15|2110.44|2102.44|2096.98|2088.98|1129
1618851900000|2021-04-19 17:05:00|2104.45|2096.45|2116.04|2108.04|2118.94|2110.94|2104.18|2096.18|1073
1618852200000|2021-04-19 17:10:00|2116.06|2108.06|2133.15|2125.15|2133.69|2125.69|2112.8|2104.8|1028
1618852500000|2021-04-19 17:15:00|2133.29|2125.29|2138.32|2130.32|2138.93|2130.93|2129.89|2121.89|969
1618852800000|2021-04-19 17:20:00|2138.33|2130.33|2141.64|2133.64|2141.64|2133.64|2135.05|2127.05|985
1618853100000|2021-04-19 17:25:00|2141.6|2133.6|2137.57|2129.57|2141.73|2133.73|2135.89|2127.89|848
1618853400000|2021-04-19 17:30:00|2137.62|2129.62|2126.35|2118.35|2137.88|2129.88|2125.75|2117.75|841
1618853700000|2021-04-19 17:35:00|2126.34|2118.34|2137.98|2129.98|2140.76|2132.76|2126.28|2118.28|946
1618854000000|2021-04-19 17:40:00|2137.97|2129.97|2136.68|2128.68|2140.16|2132.16|2133.97|2125.97|925
1618854300000|2021-04-19 17:45:00|2136.7|2128.7|2139.32|2131.32|2139.32|2131.32|2131.23|2123.23|833
1618854600000|2021-04-19 17:50:00|2139.19|2131.19|2146.64|2138.64|2148.31|2140.31|2139.02|2131.02|1064
1618854900000|2021-04-19 17:55:00|2146.68|2138.68|2151.72|2143.72|2153.65|2145.65|2144.53|2136.53|980
1618855200000|2021-04-19 18:00:00|2151.67|2143.67|2170.74|2162.74|2172.73|2164.73|2150.08|2142.08|1012
1618855500000|2021-04-19 18:05:00|2170.97|2162.97|2171.1|2163.1|2176.61|2168.61|2168.96|2160.96|1083
1618855800000|2021-04-19 18:10:00|2171.11|2163.11|2171.61|2163.61|2175.1|2167.1|2167.77|2159.77|877
1618856100000|2021-04-19 18:15:00|2171.67|2163.67|2171.49|2163.49|2172.44|2164.44|2168|2160|839
1618856400000|2021-04-19 18:20:00|2171.41|2163.41|2171.68|2163.68|2173.64|2165.64|2169.87|2161.87|784
1618856700000|2021-04-19 18:25:00|2171.7|2163.7|2172.28|2164.28|2175.3|2167.3|2169.49|2161.49|860
1618857000000|2021-04-19 18:30:00|2172.3|2164.3|2166.19|2158.19|2172.32|2164.32|2159.65|2151.65|1012
1618857300000|2021-04-19 18:35:00|2166.02|2158.02|2173.05|2165.05|2173.18|2165.18|2165.84|2157.84|850
1618857600000|2021-04-19 18:40:00|2172.96|2164.96|2175.06|2167.06|2177.04|2169.04|2169.14|2161.14|885
1618857900000|2021-04-19 18:45:00|2174.98|2166.98|2176.53|2168.53|2181.2|2173.2|2171.16|2163.16|910
1618858200000|2021-04-19 18:50:00|2176.51|2168.51|2173.37|2165.37|2179.9|2171.9|2173.35|2165.35|823
1618858500000|2021-04-19 18:55:00|2173.35|2165.35|2175.51|2167.51|2177.07|2169.07|2172.6|2164.6|755
1618858800000|2021-04-19 19:00:00|2175.52|2167.52|2179.14|2171.14|2181.11|2173.11|2168.59|2160.59|888
1618859100000|2021-04-19 19:05:00|2179.12|2171.12|2179.92|2171.92|2182.78|2174.78|2177.25|2169.25|948
1618859400000|2021-04-19 19:10:00|2179.9|2171.9|2175.54|2167.54|2179.9|2171.9|2171.47|2163.47|755
1618859700000|2021-04-19 19:15:00|2175.51|2167.51|2176.63|2168.63|2184.88|2176.88|2174.5|2166.5|892
1618860000000|2021-04-19 19:20:00|2176.62|2168.62|2179.54|2171.54|2182.22|2174.22|2176.47|2168.47|727
1618860300000|2021-04-19 19:25:00|2179.65|2171.65|2174.4|2166.4|2180.13|2172.13|2174.37|2166.37|800
1618860600000|2021-04-19 19:30:00|2174.53|2166.53|2167.09|2159.09|2174.53|2166.53|2162.84|2154.84|844
1618860900000|2021-04-19 19:35:00|2167.03|2159.03|2177.64|2169.64|2178.6|2170.6|2167.02|2159.02|730
1618861200000|2021-04-19 19:40:00|2177.68|2169.68|2175.86|2167.86|2181.19|2173.19|2175.86|2167.86|796
1618861500000|2021-04-19 19:45:00|2175.87|2167.87|2187.92|2179.92|2188.35|2180.35|2175.87|2167.87|796
1618861800000|2021-04-19 19:50:00|2187.8|2179.8|2191.55|2183.55|2193.88|2185.88|2187.13|2179.13|805
1618862100000|2021-04-19 19:55:00|2191.25|2183.25|2195.06|2187.06|2195.31|2187.31|2190.78|2182.78|861
1618862400000|2021-04-19 20:00:00|2194.95|2186.95|2182.31|2174.31|2195.08|2187.08|2182.05|2174.05|836
1618862700000|2021-04-19 20:05:00|2182.35|2174.35|2184.51|2176.51|2186.67|2178.67|2180.86|2172.86|624
1618863000000|2021-04-19 20:10:00|2184.55|2176.55|2187.79|2179.79|2188.06|2180.06|2183.84|2175.84|827
1618863300000|2021-04-19 20:15:00|2187.81|2179.81|2193.87|2185.87|2195.71|2187.71|2187.81|2179.81|986
1618863600000|2021-04-19 20:20:00|2193.66|2185.66|2197.45|2189.45|2199.86|2191.86|2192.2|2184.2|670
1618863900000|2021-04-19 20:25:00|2197.44|2189.44|2199.31|2191.31|2203.15|2195.15|2197.44|2189.44|854
1618864200000|2021-04-19 20:30:00|2199.32|2191.32|2207.6|2199.6|2209.62|2201.62|2199.28|2191.28|884
1618864500000|2021-04-19 20:35:00|2207.59|2199.59|2216.8|2208.8|2217.82|2209.82|2206.06|2198.06|907
1618864800000|2021-04-19 20:40:00|2216.94|2208.94|2217.83|2209.83|2222.22|2214.22|2216.94|2208.94|847
1618865100000|2021-04-19 20:45:00|2217.81|2209.81|2217.82|2209.82|2218.65|2210.65|2217.39|2209.39|723
1618865400000|2021-04-19 20:50:00|2217.88|2209.88|2213.89|2205.89|2218.05|2210.05|2212.36|2204.36|605
1618865700000|2021-04-19 20:55:00|2213.67|2205.67|2211.25|2203.25|2213.68|2205.68|2209.13|2201.13|547
1618866000000|2021-04-19 21:00:00|2211.15|2203.15|2210.39|2202.39|2211.29|2203.29|2207.25|2199.25|629
1618866300000|2021-04-19 21:05:00|2210.46|2202.46|2207.5|2199.5|2211.85|2203.85|2206.03|2198.03|646
1618866600000|2021-04-19 21:10:00|2207.56|2199.56|2211.36|2203.36|2211.71|2203.71|2207.56|2199.56|463
1618866900000|2021-04-19 21:15:00|2211.35|2203.35|2204.42|2196.42|2212.91|2204.91|2204|2196|642
1618867200000|2021-04-19 21:20:00|2204.43|2196.43|2197.97|2189.97|2205.12|2197.12|2197.96|2189.96|618
1618867500000|2021-04-19 21:25:00|2197.98|2189.98|2187.38|2179.38|2198.11|2190.11|2187.35|2179.35|802
1618867800000|2021-04-19 21:30:00|2187.37|2179.37|2198.94|2190.94|2198.95|2190.95|2186.4|2178.4|625
1618868100000|2021-04-19 21:35:00|2198.96|2190.96|2204.58|2196.58|2205.27|2197.27|2198.94|2190.94|587
1618868400000|2021-04-19 21:40:00|2204.76|2196.76|2222.74|2214.74|2223.96|2215.96|2204.6|2196.6|862
1618868700000|2021-04-19 21:45:00|2222.72|2214.72|2213.41|2205.41|2226.23|2218.23|2212.12|2204.12|773
1618869000000|2021-04-19 21:50:00|2213.62|2205.62|2207.31|2199.31|2220.2|2212.2|2205.25|2197.25|1000
1618869300000|2021-04-19 21:55:00|2207.32|2199.32|2207|2199|2212.02|2204.02|2204.54|2196.54|784
1618869600000|2021-04-19 22:00:00|2206.89|2198.89|2204.66|2196.66|2210.77|2202.77|2198.83|2190.83|831
1618869900000|2021-04-19 22:05:00|2204.63|2196.63|2198.53|2190.53|2204.97|2196.97|2196.26|2188.26|968
1618870200000|2021-04-19 22:10:00|2198.48|2190.48|2195.86|2187.86|2200.89|2192.89|2194|2186|934
1618870500000|2021-04-19 22:15:00|2196.12|2188.12|2203.78|2195.78|2208.04|2200.04|2195.45|2187.45|905
1618870800000|2021-04-19 22:20:00|2203.72|2195.72|2201.81|2193.81|2205.22|2197.22|2199.46|2191.46|758
1618871100000|2021-04-19 22:25:00|2201.83|2193.83|2198.76|2190.76|2201.85|2193.85|2194.44|2186.44|837
1618871400000|2021-04-19 22:30:00|2198.72|2190.72|2212.29|2204.29|2212.29|2204.29|2198.72|2190.72|896
1618871700000|2021-04-19 22:35:00|2212.22|2204.22|2215.12|2207.12|2215.88|2207.88|2211.9|2203.9|787
1618872000000|2021-04-19 22:40:00|2215.1|2207.1|2199.37|2191.37|2215.11|2207.11|2199.36|2191.36|783
1618872300000|2021-04-19 22:45:00|2199.35|2191.35|2193.54|2185.54|2199.5|2191.5|2186|2178|849
1618872600000|2021-04-19 22:50:00|2193.63|2185.63|2201.05|2193.05|2203.43|2195.43|2192.42|2184.42|913
1618872900000|2021-04-19 22:55:00|2201.01|2193.01|2195.35|2187.35|2212.26|2204.26|2195.26|2187.26|1019
1618873200000|2021-04-19 23:00:00|2195.21|2187.21|2182.77|2174.77|2195.23|2187.23|2181.2|2173.2|988
1618873500000|2021-04-19 23:05:00|2183.01|2175.01|2198.57|2190.57|2198.69|2190.69|2182.12|2174.12|1009
1618873800000|2021-04-19 23:10:00|2198.62|2190.62|2192.87|2184.87|2207.15|2199.15|2192.27|2184.27|1054
1618874100000|2021-04-19 23:15:00|2192.85|2184.85|2184.27|2176.27|2194.9|2186.9|2184.08|2176.08|938
1618874400000|2021-04-19 23:20:00|2184.45|2176.45|2178.03|2170.03|2187.44|2179.44|2177.57|2169.57|1036
1618874700000|2021-04-19 23:25:00|2178.06|2170.06|2160.81|2152.81|2179.64|2171.64|2159.37|2151.37|1077
1618875000000|2021-04-19 23:30:00|2161.15|2153.15|2164.31|2156.31|2166.35|2158.35|2158.91|2150.91|1118
1618875300000|2021-04-19 23:35:00|2164.41|2156.41|2163.44|2155.44|2174.75|2166.75|2163.08|2155.08|1033
1618875600000|2021-04-19 23:40:00|2163.45|2155.45|2166.56|2158.56|2172.8|2164.8|2161.07|2153.07|1040
1618875900000|2021-04-19 23:45:00|2166.38|2158.38|2175.11|2167.11|2179.48|2171.48|2166.26|2158.26|1062
1618876200000|2021-04-19 23:50:00|2175.21|2167.21|2164.75|2156.75|2175.78|2167.78|2164.18|2156.18|1036
1618876500000|2021-04-19 23:55:00|2164.81|2156.81|2166.75|2158.75|2174.32|2166.32|2163.74|2155.74|991
1618876800000|2021-04-20 00:00:00|2166.76|2158.76|2155.51|2147.51|2181.42|2173.42|2155.51|2147.51|1086
1618877100000|2021-04-20 00:05:00|2155.49|2147.49|2149.65|2141.65|2156.75|2148.75|2143.64|2135.64|1053
1618877400000|2021-04-20 00:10:00|2149.42|2141.42|2154.07|2146.07|2162.14|2154.14|2149.05|2141.05|1119
1618877700000|2021-04-20 00:15:00|2154.11|2146.11|2151.4|2143.4|2161.74|2153.74|2150.99|2142.99|1112
1618878000000|2021-04-20 00:20:00|2151.42|2143.42|2117.24|2109.24|2151.86|2143.86|2113.46|2105.46|1098
1618878300000|2021-04-20 00:25:00|2117.28|2109.28|2116.59|2108.59|2128.17|2120.17|2116.14|2108.14|1086
1618878600000|2021-04-20 00:30:00|2116.55|2108.55|2115.35|2107.35|2125.08|2117.08|2110.32|2102.32|1055
1618878900000|2021-04-20 00:35:00|2115.21|2107.21|2088.79|2080.79|2115.21|2107.21|2088.35|2080.35|1056
1618879200000|2021-04-20 00:40:00|2088.5|2080.5|2080.11|2072.11|2097.54|2089.54|2074.5|2066.5|1056
1618879500000|2021-04-20 00:45:00|2080.12|2072.12|2111.18|2103.18|2111.2|2103.2|2079.72|2071.72|1074
1618879800000|2021-04-20 00:50:00|2110.98|2102.98|2099.56|2091.56|2112.09|2104.09|2093.44|2085.44|1060
1618880100000|2021-04-20 00:55:00|2099.69|2091.69|2095.67|2087.67|2102.33|2094.33|2081.06|2073.06|1076
1618880400000|2021-04-20 01:00:00|2095.56|2087.56|2118.78|2110.78|2120.3|2112.3|2092.22|2084.22|1072
1618880700000|2021-04-20 01:05:00|2118.5|2110.5|2125.48|2117.48|2126.81|2118.81|2110.99|2102.99|1030
1618881000000|2021-04-20 01:10:00|2125.54|2117.54|2127.31|2119.31|2129.89|2121.89|2118.77|2110.77|1079
1618881300000|2021-04-20 01:15:00|2127.6|2119.6|2123.58|2115.58|2135.77|2127.77|2123.58|2115.58|1053
1618881600000|2021-04-20 01:20:00|2123.6|2115.6|2123.6|2115.6|2129.7|2121.7|2122.63|2114.63|1036
1618881900000|2021-04-20 01:25:00|2123.63|2115.63|2127.14|2119.14|2134.26|2126.26|2121.66|2113.66|1065
1618882200000|2021-04-20 01:30:00|2127.05|2119.05|2114.3|2106.3|2127.05|2119.05|2105.64|2097.64|1084
1618882500000|2021-04-20 01:35:00|2114.34|2106.34|2107.3|2099.3|2119.47|2111.47|2106.89|2098.89|1033
1618882800000|2021-04-20 01:40:00|2107.4|2099.4|2106.28|2098.28|2118.55|2110.55|2105.97|2097.97|1052
1618883100000|2021-04-20 01:45:00|2106.27|2098.27|2091.06|2083.06|2113.28|2105.28|2090.27|2082.27|1101
1618883400000|2021-04-20 01:50:00|2091.18|2083.18|2103.5|2095.5|2110.29|2102.29|2086.87|2078.87|1110
1618883700000|2021-04-20 01:55:00|2103.47|2095.47|2103.96|2095.96|2109.2|2101.2|2092.35|2084.35|1120
1618884000000|2021-04-20 02:00:00|2104.49|2096.49|2105.79|2097.79|2109.78|2101.78|2101.83|2093.83|961
1618884300000|2021-04-20 02:05:00|2105.84|2097.84|2095.88|2087.88|2106.94|2098.94|2092.9|2084.9|1057
1618884600000|2021-04-20 02:10:00|2095.8|2087.8|2098.7|2090.7|2107.45|2099.45|2093.54|2085.54|1015
1618884900000|2021-04-20 02:15:00|2098.74|2090.74|2100.22|2092.22|2108.27|2100.27|2097.14|2089.14|1063
1618885200000|2021-04-20 02:20:00|2100.32|2092.32|2077.33|2069.33|2100.9|2092.9|2076.32|2068.32|1032
1618885500000|2021-04-20 02:25:00|2077.35|2069.35|2066.7|2058.7|2082.94|2074.94|2063.75|2055.75|1142
1618885800000|2021-04-20 02:30:00|2067.16|2059.16|2064.49|2056.49|2080.33|2072.33|2059.21|2051.21|1129
1618886100000|2021-04-20 02:35:00|2064.56|2056.56|2073.31|2065.31|2074.17|2066.17|2059|2051|1134
1618886400000|2021-04-20 02:40:00|2073.32|2065.32|2075.18|2067.18|2084.38|2076.38|2071.33|2063.33|1111
1618886700000|2021-04-20 02:45:00|2075.31|2067.31|2076.2|2068.2|2084.4|2076.4|2074.6|2066.6|1058
1618887000000|2021-04-20 02:50:00|2076.4|2068.4|2073.08|2065.08|2076.52|2068.52|2064.02|2056.02|1020
1618887300000|2021-04-20 02:55:00|2073.1|2065.1|2093.73|2085.73|2093.73|2085.73|2072.99|2064.99|1055
1618887600000|2021-04-20 03:00:00|2094.41|2086.41|2100.78|2092.78|2107.42|2099.42|2090.44|2082.44|1056
1618887900000|2021-04-20 03:05:00|2100.83|2092.83|2085.34|2077.34|2100.95|2092.95|2085.34|2077.34|1005
1618888200000|2021-04-20 03:10:00|2085.3|2077.3|2093.82|2085.82|2098.07|2090.07|2084.56|2076.56|958
1618888500000|2021-04-20 03:15:00|2093.8|2085.8|2095.44|2087.44|2098.81|2090.81|2093.7|2085.7|848
1618888800000|2021-04-20 03:20:00|2095.56|2087.56|2101.77|2093.77|2101.81|2093.81|2095.41|2087.41|848
1618889100000|2021-04-20 03:25:00|2101.8|2093.8|2092.09|2084.09|2103.05|2095.05|2091.56|2083.56|934
1618889400000|2021-04-20 03:30:00|2092.23|2084.23|2093.52|2085.52|2101.59|2093.59|2088.99|2080.99|988
1618889700000|2021-04-20 03:35:00|2093.54|2085.54|2107.11|2099.11|2108.86|2100.86|2093.34|2085.34|1039
1618890000000|2021-04-20 03:40:00|2107.1|2099.1|2112.87|2104.87|2115.36|2107.36|2106.23|2098.23|1073
1618890300000|2021-04-20 03:45:00|2112.95|2104.95|2113.32|2105.32|2114.93|2106.93|2107.6|2099.6|958
1618890600000|2021-04-20 03:50:00|2113.56|2105.56|2113.88|2105.88|2117.92|2109.92|2110.89|2102.89|1091
1618890900000|2021-04-20 03:55:00|2114.21|2106.21|2113.31|2105.31|2117.69|2109.69|2109.59|2101.59|1035
1618891200000|2021-04-20 04:00:00|2113.29|2105.29|2109.61|2101.61|2113.3|2105.3|2106.04|2098.04|1069
1618891500000|2021-04-20 04:05:00|2109.55|2101.55|2119.89|2111.89|2120.13|2112.13|2109.31|2101.31|986
1618891800000|2021-04-20 04:10:00|2119.9|2111.9|2128.86|2120.86|2128.88|2120.88|2118.34|2110.34|1045
1618892100000|2021-04-20 04:15:00|2128.78|2120.78|2127.05|2119.05|2132.13|2124.13|2124.95|2116.95|1039
1618892400000|2021-04-20 04:20:00|2126.86|2118.86|2119.22|2111.22|2128.07|2120.07|2119.17|2111.17|910
1618892700000|2021-04-20 04:25:00|2119.24|2111.24|2114.7|2106.7|2121.69|2113.69|2114.29|2106.29|934
1618893000000|2021-04-20 04:30:00|2114.65|2106.65|2119.85|2111.85|2121.58|2113.58|2113.09|2105.09|1081
1618893300000|2021-04-20 04:35:00|2119.94|2111.94|2127.05|2119.05|2128.58|2120.58|2119.4|2111.4|1001
1618893600000|2021-04-20 04:40:00|2127.26|2119.26|2131.8|2123.8|2131.82|2123.82|2123.53|2115.53|986
1618893900000|2021-04-20 04:45:00|2131.73|2123.73|2151.25|2143.25|2152.45|2144.45|2131.73|2123.73|1043
1618894200000|2021-04-20 04:50:00|2151.28|2143.28|2150.31|2142.31|2152.32|2144.32|2148.41|2140.41|894
1618894500000|2021-04-20 04:55:00|2150.39|2142.39|2146.6|2138.6|2150.74|2142.74|2144.84|2136.84|826
1618894800000|2021-04-20 05:00:00|2146.52|2138.52|2146.05|2138.05|2150.32|2142.32|2145.85|2137.85|887
1618895100000|2021-04-20 05:05:00|2146.03|2138.03|2139.49|2131.49|2146.2|2138.2|2139.09|2131.09|872
1618895400000|2021-04-20 05:10:00|2139.46|2131.46|2141.52|2133.52|2142.47|2134.47|2137.45|2129.45|987
1618895700000|2021-04-20 05:15:00|2142.13|2134.13|2138.75|2130.75|2143.18|2135.18|2136.31|2128.31|825
1618896000000|2021-04-20 05:20:00|2138.76|2130.76|2135.08|2127.08|2140.41|2132.41|2135|2127|723
1618896300000|2021-04-20 05:25:00|2135|2127|2130.66|2122.66|2136.08|2128.08|2126.43|2118.43|879
1618896600000|2021-04-20 05:30:00|2130.74|2122.74|2136.32|2128.32|2138.29|2130.29|2130.6|2122.6|906
1618896900000|2021-04-20 05:35:00|2136.33|2128.33|2125.72|2117.72|2138.89|2130.89|2125.72|2117.72|979
1618897200000|2021-04-20 05:40:00|2125.38|2117.38|2123.63|2115.63|2126.19|2118.19|2120.23|2112.23|1012
1618897500000|2021-04-20 05:45:00|2123.6|2115.6|2122.29|2114.29|2130.1|2122.1|2122.29|2114.29|950
1618897800000|2021-04-20 05:50:00|2122.23|2114.23|2121.6|2113.6|2122.38|2114.38|2116.11|2108.11|931
1618898100000|2021-04-20 05:55:00|2121.84|2113.84|2124.35|2116.35|2127.23|2119.23|2117.22|2109.22|947
1618898400000|2021-04-20 06:00:00|2124.22|2116.22|2128.25|2120.25|2136.54|2128.54|2123|2115|974
1618898700000|2021-04-20 06:05:00|2128.24|2120.24|2126.44|2118.44|2131.54|2123.54|2126.43|2118.43|899
1618899000000|2021-04-20 06:10:00|2126.47|2118.47|2116.3|2108.3|2132.47|2124.47|2116.17|2108.17|973
1618899300000|2021-04-20 06:15:00|2116.16|2108.16|2118.8|2110.8|2121.7|2113.7|2112.26|2104.26|1045
1618899600000|2021-04-20 06:20:00|2118.75|2110.75|2119.66|2111.66|2124.69|2116.69|2118.08|2110.08|924
1618899900000|2021-04-20 06:25:00|2119.59|2111.59|2106.02|2098.02|2123.63|2115.63|2106.01|2098.01|974
1618900200000|2021-04-20 06:30:00|2105.34|2097.34|2116.44|2108.44|2119.52|2111.52|2105.25|2097.25|1059
1618900500000|2021-04-20 06:35:00|2116.43|2108.43|2092.25|2084.25|2116.43|2108.43|2092.21|2084.21|1075
1618900800000|2021-04-20 06:40:00|2092.26|2084.26|2086.52|2078.52|2094.85|2086.85|2082.53|2074.53|1065
1618901100000|2021-04-20 06:45:00|2085.4|2077.4|2074.33|2066.33|2089.89|2081.89|2073.7|2065.7|1126
1618901400000|2021-04-20 06:50:00|2074.45|2066.45|2075.24|2067.24|2084.07|2076.07|2067.89|2059.89|1121
1618901700000|2021-04-20 06:55:00|2074.61|2066.61|2082.64|2074.64|2082.66|2074.66|2067.41|2059.41|1110
1618902000000|2021-04-20 07:00:00|2082.85|2074.85|2075.07|2067.07|2086.82|2078.82|2075.07|2067.07|1069
1618902300000|2021-04-20 07:05:00|2075.15|2067.15|2072.49|2064.49|2075.98|2067.98|2063.65|2055.65|1109
1618902600000|2021-04-20 07:10:00|2072.46|2064.46|2092.64|2084.64|2092.78|2084.78|2072.46|2064.46|1092
1618902900000|2021-04-20 07:15:00|2092.67|2084.67|2088.73|2080.73|2092.68|2084.68|2081.08|2073.08|1038
1618903200000|2021-04-20 07:20:00|2088.98|2080.98|2078.62|2070.62|2091.7|2083.7|2078.62|2070.62|1024
1618903500000|2021-04-20 07:25:00|2078.55|2070.55|2078.7|2070.7|2086.52|2078.52|2076.4|2068.4|1080
1618903800000|2021-04-20 07:30:00|2078.62|2070.62|2072.07|2064.07|2088.18|2080.18|2071.95|2063.95|1036
1618904100000|2021-04-20 07:35:00|2072.16|2064.16|2066.91|2058.91|2076.05|2068.05|2062.84|2054.84|1094
1618904400000|2021-04-20 07:40:00|2067.01|2059.01|2082.17|2074.17|2083.39|2075.39|2065.42|2057.42|1108
1618904700000|2021-04-20 07:45:00|2082.04|2074.04|2097.33|2089.33|2097.33|2089.33|2080.82|2072.82|1064
1618905000000|2021-04-20 07:50:00|2097.26|2089.26|2096.28|2088.28|2099.01|2091.01|2092.04|2084.04|1086
1618905300000|2021-04-20 07:55:00|2096.14|2088.14|2097.92|2089.92|2102.75|2094.75|2094.55|2086.55|1043
1618905600000|2021-04-20 08:00:00|2098.19|2090.19|2097.74|2089.74|2099.29|2091.29|2093.47|2085.47|1060
1618905900000|2021-04-20 08:05:00|2098.2|2090.2|2126.94|2118.94|2126.94|2118.94|2096.79|2088.79|1026
1618906200000|2021-04-20 08:10:00|2127.03|2119.03|2136.68|2128.68|2137.33|2129.33|2124.35|2116.35|999
1618906500000|2021-04-20 08:15:00|2136.75|2128.75|2138.56|2130.56|2139.02|2131.02|2133.82|2125.82|930
1618906800000|2021-04-20 08:20:00|2138.5|2130.5|2142.4|2134.4|2142.4|2134.4|2134.5|2126.5|991
1618907100000|2021-04-20 08:25:00|2142.41|2134.41|2136.61|2128.61|2149.79|2141.79|2136.57|2128.57|1032
1618907400000|2021-04-20 08:30:00|2136.52|2128.52|2127.04|2119.04|2139.86|2131.86|2127.04|2119.04|982
1618907700000|2021-04-20 08:35:00|2127.02|2119.02|2127.58|2119.58|2129.58|2121.58|2123.28|2115.28|868
1618908000000|2021-04-20 08:40:00|2127.49|2119.49|2137.07|2129.07|2138.03|2130.03|2121.39|2113.39|954
1618908300000|2021-04-20 08:45:00|2136.98|2128.98|2155.95|2147.95|2157.49|2149.49|2135.47|2127.47|1041
1618908600000|2021-04-20 08:50:00|2156.32|2148.32|2151.37|2143.37|2157.01|2149.01|2150.65|2142.65|1073
1618908900000|2021-04-20 08:55:00|2151.36|2143.36|2149.02|2141.02|2153.91|2145.91|2146.18|2138.18|1052
1618909200000|2021-04-20 09:00:00|2149.09|2141.09|2148.71|2140.71|2150.99|2142.99|2147.18|2139.18|777
1618909500000|2021-04-20 09:05:00|2148.76|2140.76|2148.48|2140.48|2150.1|2142.1|2147.87|2139.87|724
1618909800000|2021-04-20 09:10:00|2148.49|2140.49|2150.29|2142.29|2151.32|2143.32|2146.93|2138.93|760
1618910100000|2021-04-20 09:15:00|2150.46|2142.46|2140.59|2132.59|2163.71|2155.71|2140.52|2132.52|1059
1618910400000|2021-04-20 09:20:00|2140.53|2132.53|2141.43|2133.43|2143.35|2135.35|2136.41|2128.41|886
1618910700000|2021-04-20 09:25:00|2141.44|2133.44|2156.29|2148.29|2156.72|2148.72|2141.42|2133.42|872
1618911000000|2021-04-20 09:30:00|2156.37|2148.37|2160.15|2152.15|2162.62|2154.62|2153.41|2145.41|1001
1618911300000|2021-04-20 09:35:00|2160.12|2152.12|2145.76|2137.76|2160.83|2152.83|2144.34|2136.34|959
1618911600000|2021-04-20 09:40:00|2145.81|2137.81|2157.13|2149.13|2157.14|2149.14|2145.38|2137.38|967
1618911900000|2021-04-20 09:45:00|2157.15|2149.15|2150.88|2142.88|2158.31|2150.31|2150.83|2142.83|932
1618912200000|2021-04-20 09:50:00|2150.78|2142.78|2142.93|2134.93|2150.8|2142.8|2140.37|2132.37|942
1618912500000|2021-04-20 09:55:00|2142.92|2134.92|2143.51|2135.51|2143.84|2135.84|2139.48|2131.48|925
1618912800000|2021-04-20 10:00:00|2143.54|2135.54|2157.4|2149.4|2157.63|2149.63|2142.12|2134.12|1069
1618913100000|2021-04-20 10:05:00|2157.28|2149.28|2156.3|2148.3|2160.31|2152.31|2151.98|2143.98|1025
1618913400000|2021-04-20 10:10:00|2156.32|2148.32|2154|2146|2158.24|2150.24|2151.83|2143.83|853
1618913700000|2021-04-20 10:15:00|2153.81|2145.81|2171.78|2163.78|2172.08|2164.08|2153.81|2145.81|1000
1618914000000|2021-04-20 10:20:00|2171.8|2163.8|2178.21|2170.21|2178.69|2170.69|2171.59|2163.59|1077
1618914300000|2021-04-20 10:25:00|2178.38|2170.38|2174.5|2166.5|2179.76|2171.76|2172.3|2164.3|1007
1618914600000|2021-04-20 10:30:00|2174.55|2166.55|2179.42|2171.42|2184.94|2176.94|2174.55|2166.55|1094
1618914900000|2021-04-20 10:35:00|2179.43|2171.43|2189.88|2181.88|2189.99|2181.99|2179.19|2171.19|989
1618915200000|2021-04-20 10:40:00|2189.87|2181.87|2185.66|2177.66|2191.26|2183.26|2182.22|2174.22|956
1618915500000|2021-04-20 10:45:00|2185.6|2177.6|2188.91|2180.91|2188.91|2180.91|2183.37|2175.37|863
1618915800000|2021-04-20 10:50:00|2189.1|2181.1|2189.05|2181.05|2196.99|2188.99|2188.66|2180.66|918
1618916100000|2021-04-20 10:55:00|2189.04|2181.04|2188.1|2180.1|2191.35|2183.35|2183.73|2175.73|972
1618916400000|2021-04-20 11:00:00|2188.23|2180.23|2199.71|2191.71|2200.39|2192.39|2187.85|2179.85|918
1618916700000|2021-04-20 11:05:00|2199.69|2191.69|2188.52|2180.52|2200.25|2192.25|2185.99|2177.99|871
1618917000000|2021-04-20 11:10:00|2188.53|2180.53|2195.01|2187.01|2195.25|2187.25|2188.49|2180.49|885
1618917300000|2021-04-20 11:15:00|2195|2187|2187.99|2179.99|2195.2|2187.2|2185.87|2177.87|762
1618917600000|2021-04-20 11:20:00|2187.98|2179.98|2187.78|2179.78|2193.13|2185.13|2187.51|2179.51|818
1618917900000|2021-04-20 11:25:00|2187.8|2179.8|2181.65|2173.65|2190.25|2182.25|2179.97|2171.97|1023
1618918200000|2021-04-20 11:30:00|2181.37|2173.37|2185.16|2177.16|2187.5|2179.5|2181.22|2173.22|890
1618918500000|2021-04-20 11:35:00|2185.17|2177.17|2180.12|2172.12|2187.92|2179.92|2179.45|2171.45|844
1618918800000|2021-04-20 11:40:00|2179.96|2171.96|2189.79|2181.79|2190.07|2182.07|2179.6|2171.6|902
1618919100000|2021-04-20 11:45:00|2189.81|2181.81|2196.87|2188.87|2197.31|2189.31|2189.27|2181.27|954
1618919400000|2021-04-20 11:50:00|2196.85|2188.85|2202.18|2194.18|2204.69|2196.69|2194.05|2186.05|1058
1618919700000|2021-04-20 11:55:00|2201.93|2193.93|2200.38|2192.38|2204.02|2196.02|2198.01|2190.01|896
1618920000000|2021-04-20 12:00:00|2200.43|2192.43|2194.17|2186.17|2201.48|2193.48|2190.66|2182.66|857
1618920300000|2021-04-20 12:05:00|2194.14|2186.14|2183.09|2175.09|2194.2|2186.2|2182.85|2174.85|867
1618920600000|2021-04-20 12:10:00|2183.1|2175.1|2177.3|2169.3|2187.34|2179.34|2174.61|2166.61|832
1618920900000|2021-04-20 12:15:00|2177.28|2169.28|2180.59|2172.59|2181.06|2173.06|2174.04|2166.04|853
1618921200000|2021-04-20 12:20:00|2180.66|2172.66|2172.65|2164.65|2181.57|2173.57|2171.22|2163.22|837
1618921500000|2021-04-20 12:25:00|2172.6|2164.6|2177.18|2169.18|2179.54|2171.54|2172.19|2164.19|891
1618921800000|2021-04-20 12:30:00|2177.19|2169.19|2188.3|2180.3|2188.52|2180.52|2177.19|2169.19|760
1618922100000|2021-04-20 12:35:00|2188.27|2180.27|2186.81|2178.81|2190.88|2182.88|2184.33|2176.33|789
1618922400000|2021-04-20 12:40:00|2186.77|2178.77|2179.17|2171.17|2190.68|2182.68|2179.17|2171.17|920
1618922700000|2021-04-20 12:45:00|2179.11|2171.11|2180.23|2172.23|2181|2173|2173.83|2165.83|899
1618923000000|2021-04-20 12:50:00|2180.84|2172.84|2189.57|2181.57|2191.96|2183.96|2180.8|2172.8|897
1618923300000|2021-04-20 12:55:00|2189.5|2181.5|2186.3|2178.3|2189.84|2181.84|2185.72|2177.72|884
1618923600000|2021-04-20 13:00:00|2186.31|2178.31|2195.6|2187.6|2196.58|2188.58|2186.22|2178.22|802
1618923900000|2021-04-20 13:05:00|2195.58|2187.58|2193|2185|2197.36|2189.36|2189.22|2181.22|762
1618924200000|2021-04-20 13:10:00|2192.93|2184.93|2190.66|2182.66|2193.51|2185.51|2189.09|2181.09|929
1618924500000|2021-04-20 13:15:00|2190.65|2182.65|2195.32|2187.32|2195.32|2187.32|2186.23|2178.23|906
1618924800000|2021-04-20 13:20:00|2195.47|2187.47|2197.92|2189.92|2200.28|2192.28|2193.47|2185.47|888
1618925100000|2021-04-20 13:25:00|2197.8|2189.8|2203.52|2195.52|2203.57|2195.57|2195.64|2187.64|936
1618925400000|2021-04-20 13:30:00|2203.48|2195.48|2215.02|2207.02|2222.37|2214.37|2203.43|2195.43|870
1618925700000|2021-04-20 13:35:00|2215.05|2207.05|2212.28|2204.28|2219.19|2211.19|2212.28|2204.28|725
1618926000000|2021-04-20 13:40:00|2212.21|2204.21|2219.06|2211.06|2219.29|2211.29|2209.08|2201.08|668
1618926300000|2021-04-20 13:45:00|2219.2|2211.2|2219.68|2211.68|2221.27|2213.27|2215.66|2207.66|828
1618926600000|2021-04-20 13:50:00|2219.66|2211.66|2227.51|2219.51|2229.87|2221.87|2217.03|2209.03|940
1618926900000|2021-04-20 13:55:00|2227.55|2219.55|2227.96|2219.96|2228.22|2220.22|2222.69|2214.69|911
1618927200000|2021-04-20 14:00:00|2227.95|2219.95|2223.65|2215.65|2236.24|2228.24|2223.11|2215.11|1033
1618927500000|2021-04-20 14:05:00|2223.22|2215.22|2224.44|2216.44|2228.72|2220.72|2222.62|2214.62|957
1618927800000|2021-04-20 14:10:00|2224.46|2216.46|2222.47|2214.47|2229.79|2221.79|2221.71|2213.71|1016
1618928100000|2021-04-20 14:15:00|2222.28|2214.28|2218.44|2210.44|2224.37|2216.37|2217.68|2209.68|966
1618928400000|2021-04-20 14:20:00|2218.4|2210.4|2211.07|2203.07|2218.65|2210.65|2208.12|2200.12|954
1618928700000|2021-04-20 14:25:00|2211.09|2203.09|2211.71|2203.71|2214.96|2206.96|2210.78|2202.78|919
1618929000000|2021-04-20 14:30:00|2211.76|2203.76|2204.56|2196.56|2211.76|2203.76|2204.2|2196.2|904
1618929300000|2021-04-20 14:35:00|2204.54|2196.54|2190.71|2182.71|2207.16|2199.16|2190.37|2182.37|984
1618929600000|2021-04-20 14:40:00|2191.13|2183.13|2189.27|2181.27|2192.35|2184.35|2181.78|2173.78|1057
1618929900000|2021-04-20 14:45:00|2189.35|2181.35|2186.52|2178.52|2189.35|2181.35|2177.22|2169.22|1090
1618930200000|2021-04-20 14:50:00|2186.57|2178.57|2181.43|2173.43|2192.28|2184.28|2180.69|2172.69|1072
1618930500000|2021-04-20 14:55:00|2181.84|2173.84|2180.45|2172.45|2187.71|2179.71|2175.55|2167.55|1049
1618930800000|2021-04-20 15:00:00|2180.4|2172.4|2183.98|2175.98|2189.9|2181.9|2178.69|2170.69|1076
1618931100000|2021-04-20 15:05:00|2184.24|2176.24|2178.73|2170.73|2189.71|2181.71|2174.59|2166.59|1049
1618931400000|2021-04-20 15:10:00|2178.96|2170.96|2171.2|2163.2|2183.64|2175.64|2170.35|2162.35|1046
1618931700000|2021-04-20 15:15:00|2171.21|2163.21|2156.74|2148.74|2176.86|2168.86|2156.68|2148.68|1070
1618932000000|2021-04-20 15:20:00|2157.04|2149.04|2156.88|2148.88|2163.64|2155.64|2154.1|2146.1|1051
1618932300000|2021-04-20 15:25:00|2156.9|2148.9|2157.35|2149.35|2167.42|2159.42|2156.76|2148.76|1013
1618932600000|2021-04-20 15:30:00|2157.41|2149.41|2160.59|2152.59|2164.98|2156.98|2157.03|2149.03|942
1618932900000|2021-04-20 15:35:00|2160.6|2152.6|2155.72|2147.72|2161.64|2153.64|2148.64|2140.64|1041
1618933200000|2021-04-20 15:40:00|2156.08|2148.08|2164.69|2156.69|2164.79|2156.79|2155.45|2147.45|1023
1618933500000|2021-04-20 15:45:00|2164.76|2156.76|2171.13|2163.13|2173.24|2165.24|2164.7|2156.7|948
1618933800000|2021-04-20 15:50:00|2171.09|2163.09|2174.48|2166.48|2174.57|2166.57|2168.9|2160.9|877
1618934100000|2021-04-20 15:55:00|2174.53|2166.53|2191.48|2183.48|2192.96|2184.96|2172.89|2164.89|979
1618934400000|2021-04-20 16:00:00|2192.07|2184.07|2193.67|2185.67|2201.35|2193.35|2188.63|2180.63|1017
1618934700000|2021-04-20 16:05:00|2193.59|2185.59|2182.13|2174.13|2193.59|2185.59|2179.71|2171.71|1011
1618935000000|2021-04-20 16:10:00|2182.16|2174.16|2204.87|2196.87|2207.71|2199.71|2179.6|2171.6|1061
1618935300000|2021-04-20 16:15:00|2204.84|2196.84|2204.11|2196.11|2211.21|2203.21|2200.58|2192.58|988
1618935600000|2021-04-20 16:20:00|2204.55|2196.55|2218.68|2210.68|2220.79|2212.79|2204.55|2196.55|1072
1618935900000|2021-04-20 16:25:00|2218.67|2210.67|2216.7|2208.7|2223.79|2215.79|2216.29|2208.29|955
1618936200000|2021-04-20 16:30:00|2216.69|2208.69|2210.85|2202.85|2219.23|2211.23|2210.25|2202.25|1008
1618936500000|2021-04-20 16:35:00|2210.84|2202.84|2214.16|2206.16|2215.46|2207.46|2202.73|2194.73|1030
1618936800000|2021-04-20 16:40:00|2214.14|2206.14|2230.15|2222.15|2230.83|2222.83|2213.6|2205.6|979
1618937100000|2021-04-20 16:45:00|2230.17|2222.17|2237.66|2229.66|2243.64|2235.64|2224.39|2216.39|1042
1618937400000|2021-04-20 16:50:00|2237.67|2229.67|2256.1|2248.1|2260.1|2252.1|2236.12|2228.12|993
1618937700000|2021-04-20 16:55:00|2256.13|2248.13|2255.35|2247.35|2261.8|2253.8|2251.14|2243.14|1037
1618938000000|2021-04-20 17:00:00|2255.44|2247.44|2256.42|2248.42|2259.44|2251.44|2242.6|2234.6|1092
1618938300000|2021-04-20 17:05:00|2256.49|2248.49|2251.91|2243.91|2256.97|2248.97|2251.53|2243.53|1023
1618938600000|2021-04-20 17:10:00|2251.88|2243.88|2265.39|2257.39|2265.44|2257.44|2249.25|2241.25|868
1618938900000|2021-04-20 17:15:00|2265.25|2257.25|2256.18|2248.18|2265.64|2257.64|2254.79|2246.79|985
1618939200000|2021-04-20 17:20:00|2256.26|2248.26|2247|2239|2261.27|2253.27|2244.84|2236.84|1016
1618939500000|2021-04-20 17:25:00|2246.98|2238.98|2269.92|2261.92|2269.92|2261.92|2245.82|2237.82|1045
1618939800000|2021-04-20 17:30:00|2269.9|2261.9|2257.1|2249.1|2270.54|2262.54|2256.69|2248.69|1001
1618940100000|2021-04-20 17:35:00|2257.19|2249.19|2254.89|2246.89|2261.47|2253.47|2253.51|2245.51|937
1618940400000|2021-04-20 17:40:00|2254.98|2246.98|2258.63|2250.63|2259.9|2251.9|2254.65|2246.65|836
1618940700000|2021-04-20 17:45:00|2258.64|2250.64|2268.31|2260.31|2273.81|2265.81|2258.52|2250.52|858
1618941000000|2021-04-20 17:50:00|2268.36|2260.36|2275.32|2267.32|2275.6|2267.6|2265.06|2257.06|876
1618941300000|2021-04-20 17:55:00|2275.35|2267.35|2276.15|2268.15|2277.63|2269.63|2273.53|2265.53|883
1618941600000|2021-04-20 18:00:00|2276.23|2268.23|2275.04|2267.04|2278.4|2270.4|2262.34|2254.34|1030
1618941900000|2021-04-20 18:05:00|2275.16|2267.16|2287.25|2279.25|2290.09|2282.09|2275.08|2267.08|1002
1618942200000|2021-04-20 18:10:00|2287.29|2279.29|2293.06|2285.06|2294.29|2286.29|2287.29|2279.29|947
1618942500000|2021-04-20 18:15:00|2293.05|2285.05|2295.11|2287.11|2298.28|2290.28|2291.41|2283.41|907
1618942800000|2021-04-20 18:20:00|2295.13|2287.13|2296.41|2288.41|2299.44|2291.44|2294.92|2286.92|851
1618943100000|2021-04-20 18:25:00|2296.38|2288.38|2301.36|2293.36|2302.59|2294.59|2296.38|2288.38|825
1618943400000|2021-04-20 18:30:00|2301.37|2293.37|2281.45|2273.45|2301.37|2293.37|2276.55|2268.55|907
1618943700000|2021-04-20 18:35:00|2281.55|2273.55|2287.94|2279.94|2289.32|2281.32|2276.59|2268.59|1004
1618944000000|2021-04-20 18:40:00|2288.01|2280.01|2287.9|2279.9|2290.1|2282.1|2287.36|2279.36|769
1618944300000|2021-04-20 18:45:00|2287.93|2279.93|2289.33|2281.33|2291.21|2283.21|2287.89|2279.89|705
1618944600000|2021-04-20 18:50:00|2289.36|2281.36|2289.84|2281.84|2299.29|2291.29|2289.22|2281.22|920
1618944900000|2021-04-20 18:55:00|2289.88|2281.88|2289.72|2281.72|2294.36|2286.36|2282.84|2274.84|1052
1618945200000|2021-04-20 19:00:00|2289.71|2281.71|2289.77|2281.77|2298.55|2290.55|2288.72|2280.72|1045
1618945500000|2021-04-20 19:05:00|2289.76|2281.76|2290.92|2282.92|2292.21|2284.21|2287.95|2279.95|882
1618945800000|2021-04-20 19:10:00|2290.95|2282.95|2295.23|2287.23|2297.28|2289.28|2289.04|2281.04|933
1618946100000|2021-04-20 19:15:00|2295.29|2287.29|2289.18|2281.18|2295.91|2287.91|2281.95|2273.95|964
1618946400000|2021-04-20 19:20:00|2289.34|2281.34|2299.36|2291.36|2300.08|2292.08|2289.23|2281.23|866
1618946700000|2021-04-20 19:25:00|2299.33|2291.33|2299.72|2291.72|2299.95|2291.95|2296.39|2288.39|743
1618947000000|2021-04-20 19:30:00|2299.76|2291.76|2304.02|2296.02|2304.27|2296.27|2299.76|2291.76|523
1618947300000|2021-04-20 19:35:00|2304.03|2296.03|2312.43|2304.43|2313.26|2305.26|2303.87|2295.87|877
1618947600000|2021-04-20 19:40:00|2312.32|2304.32|2318.25|2310.25|2319.26|2311.26|2308.17|2300.17|859
1618947900000|2021-04-20 19:45:00|2317.88|2309.88|2317.43|2309.43|2320.59|2312.59|2317.17|2309.17|807
1618948200000|2021-04-20 19:50:00|2317.44|2309.44|2313.12|2305.12|2317.85|2309.85|2305.63|2297.63|818
1618948500000|2021-04-20 19:55:00|2313.2|2305.2|2331.15|2323.15|2331.4|2323.4|2313.11|2305.11|986
1618948800000|2021-04-20 20:00:00|2330.94|2322.94|2319.9|2311.9|2339.04|2331.04|2316.6|2308.6|1116
1618949100000|2021-04-20 20:05:00|2319.89|2311.89|2320.46|2312.46|2326.83|2318.83|2315.31|2307.31|1071
1618949400000|2021-04-20 20:10:00|2320.35|2312.35|2327.71|2319.71|2328.87|2320.87|2311.44|2303.44|990
1618949700000|2021-04-20 20:15:00|2327.79|2319.79|2333.07|2325.07|2333.23|2325.23|2326.68|2318.68|896
1618950000000|2021-04-20 20:20:00|2333.12|2325.12|2325.05|2317.05|2334.84|2326.84|2320.14|2312.14|938
1618950300000|2021-04-20 20:25:00|2325.03|2317.03|2327.86|2319.86|2328.65|2320.65|2314.84|2306.84|983
1618950600000|2021-04-20 20:30:00|2327.49|2319.49|2323.27|2315.27|2333.16|2325.16|2322.05|2314.05|1004
1618950900000|2021-04-20 20:35:00|2323.26|2315.26|2314.8|2306.8|2329.28|2321.28|2314.74|2306.74|915
1618951200000|2021-04-20 20:40:00|2314.83|2306.83|2313.74|2305.74|2314.83|2306.83|2301.37|2293.37|949
1618951500000|2021-04-20 20:45:00|2313.63|2305.63|2323.15|2315.15|2323.22|2315.22|2312.18|2304.18|863
1618951800000|2021-04-20 20:50:00|2323.16|2315.16|2319.12|2311.12|2323.99|2315.99|2316.06|2308.06|815
1618952100000|2021-04-20 20:55:00|2319.11|2311.11|2311.54|2303.54|2319.17|2311.17|2311.21|2303.21|793
1618952400000|2021-04-20 21:00:00|2311.42|2303.42|2320.96|2312.96|2325.87|2317.87|2311.29|2303.29|744
1618952700000|2021-04-20 21:05:00|2320.97|2312.97|2322.16|2314.16|2326.23|2318.23|2310.48|2302.48|991
1618953000000|2021-04-20 21:10:00|2322.09|2314.09|2334.51|2326.51|2334.63|2326.63|2321.84|2313.84|854
1618953300000|2021-04-20 21:15:00|2334.52|2326.52|2330.81|2322.81|2339.92|2331.92|2330.53|2322.53|890
1618953600000|2021-04-20 21:20:00|2330.78|2322.78|2315.73|2307.73|2331.16|2323.16|2315.73|2307.73|780
1618953900000|2021-04-20 21:25:00|2315.65|2307.65|2319.83|2311.83|2330.31|2322.31|2314.97|2306.97|935
1618954200000|2021-04-20 21:30:00|2319.9|2311.9|2335.59|2327.59|2335.68|2327.68|2319.9|2311.9|949
1618954500000|2021-04-20 21:35:00|2335.55|2327.55|2346.9|2338.9|2346.91|2338.91|2334.22|2326.22|694
1618954800000|2021-04-20 21:40:00|2346.87|2338.87|2336.75|2328.75|2348.57|2340.57|2336.64|2328.64|804
1618955100000|2021-04-20 21:45:00|2336.73|2328.73|2345.88|2337.88|2347.66|2339.66|2336.65|2328.65|859
1618955400000|2021-04-20 21:50:00|2345.99|2337.99|2343.44|2335.44|2349.59|2341.59|2341.65|2333.65|712
1618955700000|2021-04-20 21:55:00|2343.37|2335.37|2346.17|2338.17|2346.45|2338.45|2340.49|2332.49|759
1618956000000|2021-04-20 22:00:00|2346.18|2338.18|2340.22|2332.22|2347.68|2339.68|2337.79|2329.79|881
1618956300000|2021-04-20 22:05:00|2340.31|2332.31|2338.09|2330.09|2341.14|2333.14|2335.81|2327.81|734
1618956600000|2021-04-20 22:10:00|2338.08|2330.08|2351.28|2343.28|2352.26|2344.26|2338.08|2330.08|836
1618956900000|2021-04-20 22:15:00|2351.23|2343.23|2345.11|2337.11|2352.29|2344.29|2345.1|2337.1|932
1618957200000|2021-04-20 22:20:00|2345.12|2337.12|2333.28|2325.28|2347.1|2339.1|2331.02|2323.02|938
1618957500000|2021-04-20 22:25:00|2333.3|2325.3|2331.02|2323.02|2338.63|2330.63|2330.98|2322.98|967
1618957800000|2021-04-20 22:30:00|2331|2323|2328.92|2320.92|2335.39|2327.39|2328.22|2320.22|905
1618958100000|2021-04-20 22:35:00|2328.86|2320.86|2328.87|2320.87|2330.85|2322.85|2321.86|2313.86|885
1618958400000|2021-04-20 22:40:00|2328.89|2320.89|2330.56|2322.56|2336.62|2328.62|2328.89|2320.89|1024
1618958700000|2021-04-20 22:45:00|2330.81|2322.81|2311.97|2303.97|2332.69|2324.69|2311.75|2303.75|1030
1618959000000|2021-04-20 22:50:00|2311.92|2303.92|2320.91|2312.91|2322.41|2314.41|2307.69|2299.69|910
1618959300000|2021-04-20 22:55:00|2321.12|2313.12|2324.47|2316.47|2329.31|2321.31|2321.07|2313.07|931
1618959600000|2021-04-20 23:00:00|2324.44|2316.44|2339.27|2331.27|2340.67|2332.67|2324.44|2316.44|1034
1618959900000|2021-04-20 23:05:00|2339.19|2331.19|2331.64|2323.64|2342.42|2334.42|2331.56|2323.56|1024
1618960200000|2021-04-20 23:10:00|2331.75|2323.75|2322.49|2314.49|2335.63|2327.63|2322.46|2314.46|986
1618960500000|2021-04-20 23:15:00|2322.46|2314.46|2334.68|2326.68|2334.81|2326.81|2321.58|2313.58|989
1618960800000|2021-04-20 23:20:00|2334.81|2326.81|2335.5|2327.5|2336.86|2328.86|2326.55|2318.55|966
1618961100000|2021-04-20 23:25:00|2335.33|2327.33|2332.11|2324.11|2338.03|2330.03|2331.38|2323.38|861
1618961400000|2021-04-20 23:30:00|2332.12|2324.12|2326.59|2318.59|2335.89|2327.89|2326.46|2318.46|852
1618961700000|2021-04-20 23:35:00|2326.6|2318.6|2321.2|2313.2|2329.49|2321.49|2320.98|2312.98|996
1618962000000|2021-04-20 23:40:00|2321.19|2313.19|2335.81|2327.81|2336.02|2328.02|2320.86|2312.86|905
1618962300000|2021-04-20 23:45:00|2335.56|2327.56|2327.25|2319.25|2339.07|2331.07|2325.12|2317.12|943
1618962600000|2021-04-20 23:50:00|2327.35|2319.35|2332.85|2324.85|2334.08|2326.08|2324.31|2316.31|996
1618962900000|2021-04-20 23:55:00|2332.88|2324.88|2337.28|2329.28|2339.2|2331.2|2331.95|2323.95|928
1618963200000|2021-04-21 00:00:00|2337.19|2329.19|2346.93|2338.93|2351.23|2343.23|2336.72|2328.72|1001
1618963500000|2021-04-21 00:05:00|2346.45|2338.45|2340.3|2332.3|2351.03|2343.03|2333.58|2325.58|1039
1618963800000|2021-04-21 00:10:00|2339.99|2331.99|2356.37|2348.37|2358.7|2350.7|2338.86|2330.86|1044
1618964100000|2021-04-21 00:15:00|2356.34|2348.34|2348.44|2340.44|2359.46|2351.46|2345.71|2337.71|975
1618964400000|2021-04-21 00:20:00|2348.43|2340.43|2364.88|2356.88|2367.56|2359.56|2348.4|2340.4|966
1618964700000|2021-04-21 00:25:00|2364.93|2356.93|2360.54|2352.54|2367.29|2359.29|2359.73|2351.73|994
1618965000000|2021-04-21 00:30:00|2360.53|2352.53|2355.9|2347.9|2360.91|2352.91|2355.86|2347.86|958
1618965300000|2021-04-21 00:35:00|2355.89|2347.89|2337.62|2329.62|2356.27|2348.27|2337.62|2329.62|907
1618965600000|2021-04-21 00:40:00|2337.58|2329.58|2332.12|2324.12|2341.45|2333.45|2331.88|2323.88|984
1618965900000|2021-04-21 00:45:00|2332.06|2324.06|2316.12|2308.12|2337.49|2329.49|2316.09|2308.09|1098
1618966200000|2021-04-21 00:50:00|2316.22|2308.22|2300|2292|2316.86|2308.86|2297.33|2289.33|1130
1618966500000|2021-04-21 00:55:00|2299.77|2291.77|2290.38|2282.38|2308.61|2300.61|2288.85|2280.85|1070
1618966800000|2021-04-21 01:00:00|2290.39|2282.39|2298.39|2290.39|2302.28|2294.28|2286.54|2278.54|1117
1618967100000|2021-04-21 01:05:00|2298.36|2290.36|2311.05|2303.05|2311.95|2303.95|2289.73|2281.73|1049
1618967400000|2021-04-21 01:10:00|2310.95|2302.95|2312.42|2304.42|2316.67|2308.67|2306.48|2298.48|1059
1618967700000|2021-04-21 01:15:00|2312.41|2304.41|2309.72|2301.72|2314.07|2306.07|2302.25|2294.25|1065
1618968000000|2021-04-21 01:20:00|2309.61|2301.61|2320.33|2312.33|2320.65|2312.65|2307.59|2299.59|1015
1618968300000|2021-04-21 01:25:00|2320.19|2312.19|2318.37|2310.37|2321.64|2313.64|2317.07|2309.07|863
1618968600000|2021-04-21 01:30:00|2318.5|2310.5|2320.43|2312.43|2321.81|2313.81|2318.5|2310.5|766
1618968900000|2021-04-21 01:35:00|2320.47|2312.47|2317.68|2309.68|2321.37|2313.37|2316.29|2308.29|824
1618969200000|2021-04-21 01:40:00|2317.66|2309.66|2316|2308|2320.46|2312.46|2311.46|2303.46|825
1618969500000|2021-04-21 01:45:00|2315.96|2307.96|2316.08|2308.08|2319.69|2311.69|2313.68|2305.68|783
1618969800000|2021-04-21 01:50:00|2316.09|2308.09|2322.41|2314.41|2322.46|2314.46|2314.45|2306.45|782
1618970100000|2021-04-21 01:55:00|2322.43|2314.43|2327.24|2319.24|2334.53|2326.53|2322.08|2314.08|910
1618970400000|2021-04-21 02:00:00|2327.21|2319.21|2323.52|2315.52|2327.21|2319.21|2321.33|2313.33|871
1618970700000|2021-04-21 02:05:00|2323.51|2315.51|2320.56|2312.56|2324.23|2316.23|2319.32|2311.32|829
1618971000000|2021-04-21 02:10:00|2320.61|2312.61|2314.03|2306.03|2321.88|2313.88|2314.02|2306.02|794
1618971300000|2021-04-21 02:15:00|2314.02|2306.02|2315.29|2307.29|2318.33|2310.33|2310.03|2302.03|866
1618971600000|2021-04-21 02:20:00|2315.38|2307.38|2317.43|2309.43|2318.7|2310.7|2311.3|2303.3|869
1618971900000|2021-04-21 02:25:00|2317.41|2309.41|2317.07|2309.07|2318.11|2310.11|2313.66|2305.66|812
1618972200000|2021-04-21 02:30:00|2317.05|2309.05|2324.84|2316.84|2326.67|2318.67|2316.28|2308.28|722
1618972500000|2021-04-21 02:35:00|2324.7|2316.7|2328.32|2320.32|2330.47|2322.47|2324.21|2316.21|952
1618972800000|2021-04-21 02:40:00|2328.41|2320.41|2327.59|2319.59|2330.33|2322.33|2326.71|2318.71|826
1618973100000|2021-04-21 02:45:00|2327.58|2319.58|2333.15|2325.15|2334.62|2326.62|2327.58|2319.58|727
1618973400000|2021-04-21 02:50:00|2333|2325|2340.42|2332.42|2341.05|2333.05|2332.25|2324.25|764
1618973700000|2021-04-21 02:55:00|2340.36|2332.36|2332.62|2324.62|2340.91|2332.91|2331.98|2323.98|780
1618974000000|2021-04-21 03:00:00|2332.74|2324.74|2331.64|2323.64|2335.4|2327.4|2326.15|2318.15|857
1618974300000|2021-04-21 03:05:00|2331.72|2323.72|2329.94|2321.94|2334.18|2326.18|2328.95|2320.95|773
1618974600000|2021-04-21 03:10:00|2329.97|2321.97|2330.59|2322.59|2335.11|2327.11|2328.36|2320.36|762
1618974900000|2021-04-21 03:15:00|2330.61|2322.61|2330.59|2322.59|2333|2325|2328.05|2320.05|853
1618975200000|2021-04-21 03:20:00|2330.53|2322.53|2317.68|2309.68|2332.14|2324.14|2317.37|2309.37|837
1618975500000|2021-04-21 03:25:00|2317.77|2309.77|2316.68|2308.68|2323.03|2315.03|2310.98|2302.98|1041
1618975800000|2021-04-21 03:30:00|2316.72|2308.72|2321.26|2313.26|2321.7|2313.7|2314.33|2306.33|961
1618976100000|2021-04-21 03:35:00|2321.14|2313.14|2320.23|2312.23|2325.07|2317.07|2318.04|2310.04|896
1618976400000|2021-04-21 03:40:00|2320.24|2312.24|2323.87|2315.87|2326.23|2318.23|2309.42|2301.42|999
1618976700000|2021-04-21 03:45:00|2323.63|2315.63|2308.96|2300.96|2324.32|2316.32|2307.5|2299.5|1022
1618977000000|2021-04-21 03:50:00|2309.03|2301.03|2300.53|2292.53|2309.26|2301.26|2300.53|2292.53|1002
1618977300000|2021-04-21 03:55:00|2300.55|2292.55|2289.84|2281.84|2300.55|2292.55|2289.66|2281.66|1022
1618977600000|2021-04-21 04:00:00|2289.89|2281.89|2295.38|2287.38|2303.92|2295.92|2288.98|2280.98|1101
1618977900000|2021-04-21 04:05:00|2295.41|2287.41|2292.46|2284.46|2298|2290|2286.75|2278.75|1057
1618978200000|2021-04-21 04:10:00|2291.81|2283.81|2289.66|2281.66|2293.95|2285.95|2287.15|2279.15|1065
1618978500000|2021-04-21 04:15:00|2289.61|2281.61|2302.3|2294.3|2302.3|2294.3|2281.84|2273.84|1094
1618978800000|2021-04-21 04:20:00|2302.31|2294.31|2301.4|2293.4|2303.65|2295.65|2298.13|2290.13|851
1618979100000|2021-04-21 04:25:00|2301.47|2293.47|2305.41|2297.41|2307.88|2299.88|2301.09|2293.09|720
1618979400000|2021-04-21 04:30:00|2305.35|2297.35|2310.5|2302.5|2313.18|2305.18|2305.08|2297.08|1011
1618979700000|2021-04-21 04:35:00|2310.48|2302.48|2312.64|2304.64|2313.93|2305.93|2309.48|2301.48|753
1618980000000|2021-04-21 04:40:00|2312.58|2304.58|2312.24|2304.24|2312.64|2304.64|2310.46|2302.46|781
1618980300000|2021-04-21 04:45:00|2312.25|2304.25|2317.86|2309.86|2317.91|2309.91|2311.25|2303.25|652
1618980600000|2021-04-21 04:50:00|2317.84|2309.84|2318.53|2310.53|2319.74|2311.74|2315.28|2307.28|715
1618980900000|2021-04-21 04:55:00|2318.6|2310.6|2312.01|2304.01|2318.93|2310.93|2311.96|2303.96|751
1618981200000|2021-04-21 05:00:00|2312.15|2304.15|2299.73|2291.73|2312.21|2304.21|2297.77|2289.77|973
1618981500000|2021-04-21 05:05:00|2299.71|2291.71|2301.13|2293.13|2303.53|2295.53|2293.97|2285.97|846
1618981800000|2021-04-21 05:10:00|2301.14|2293.14|2322.84|2314.84|2323.06|2315.06|2300.15|2292.15|841
1618982100000|2021-04-21 05:15:00|2322.89|2314.89|2311.88|2303.88|2324.07|2316.07|2309.32|2301.32|902
1618982400000|2021-04-21 05:20:00|2312.17|2304.17|2307.47|2299.47|2312.17|2304.17|2298.28|2290.28|992
1618982700000|2021-04-21 05:25:00|2307.35|2299.35|2311.1|2303.1|2316.09|2308.09|2305.01|2297.01|825
1618983000000|2021-04-21 05:30:00|2311|2303|2302.82|2294.82|2318.02|2310.02|2302.82|2294.82|829
1618983300000|2021-04-21 05:35:00|2302.88|2294.88|2305.18|2297.18|2306.75|2298.75|2300.83|2292.83|898
1618983600000|2021-04-21 05:40:00|2305.13|2297.13|2301.46|2293.46|2308.46|2300.46|2300.62|2292.62|920
1618983900000|2021-04-21 05:45:00|2301.39|2293.39|2292.33|2284.33|2302.98|2294.98|2292.05|2284.05|892
1618984200000|2021-04-21 05:50:00|2292.27|2284.27|2301.75|2293.75|2301.77|2293.77|2288.53|2280.53|956
1618984500000|2021-04-21 05:55:00|2301.74|2293.74|2308.72|2300.72|2309.17|2301.17|2295.75|2287.75|954
1618984800000|2021-04-21 06:00:00|2308.58|2300.58|2294.96|2286.96|2308.58|2300.58|2294.2|2286.2|977
1618985100000|2021-04-21 06:05:00|2295|2287|2306.4|2298.4|2306.69|2298.69|2291.92|2283.92|978
1618985400000|2021-04-21 06:10:00|2306.31|2298.31|2316.66|2308.66|2318.63|2310.63|2306.15|2298.15|937
1618985700000|2021-04-21 06:15:00|2316.62|2308.62|2320.92|2312.92|2320.96|2312.96|2312.72|2304.72|910
1618986000000|2021-04-21 06:20:00|2320.93|2312.93|2324.4|2316.4|2328.58|2320.58|2320.1|2312.1|998
1618986300000|2021-04-21 06:25:00|2324.32|2316.32|2327.82|2319.82|2327.95|2319.95|2321.8|2313.8|995
1618986600000|2021-04-21 06:30:00|2327.89|2319.89|2327.62|2319.62|2328.6|2320.6|2325.46|2317.46|842
1618986900000|2021-04-21 06:35:00|2327.4|2319.4|2325.22|2317.22|2329.17|2321.17|2324.63|2316.63|809
1618987200000|2021-04-21 06:40:00|2325.05|2317.05|2334.45|2326.45|2334.86|2326.86|2323.26|2315.26|850
1618987500000|2021-04-21 06:45:00|2334.73|2326.73|2328.6|2320.6|2335.27|2327.27|2328.41|2320.41|764
1618987800000|2021-04-21 06:50:00|2328.62|2320.62|2326.8|2318.8|2330.45|2322.45|2326|2318|734
1618988100000|2021-04-21 06:55:00|2327.01|2319.01|2320.32|2312.32|2327.7|2319.7|2318.74|2310.74|740
1618988400000|2021-04-21 07:00:00|2320.31|2312.31|2309.98|2301.98|2320.68|2312.68|2309.89|2301.89|955
1618988700000|2021-04-21 07:05:00|2309.96|2301.96|2298.9|2290.9|2310.3|2302.3|2296.54|2288.54|920
1618989000000|2021-04-21 07:10:00|2299.35|2291.35|2306.09|2298.09|2308.81|2300.81|2295.81|2287.81|862
1618989300000|2021-04-21 07:15:00|2306.18|2298.18|2308.3|2300.3|2308.5|2300.5|2304.09|2296.09|729
1618989600000|2021-04-21 07:20:00|2308.37|2300.37|2312.55|2304.55|2312.67|2304.67|2307|2299|666
1618989900000|2021-04-21 07:25:00|2312.54|2304.54|2295.99|2287.99|2312.6|2304.6|2294.09|2286.09|904
1618990200000|2021-04-21 07:30:00|2295.79|2287.79|2306.37|2298.37|2308|2300|2290.67|2282.67|1018
1618990500000|2021-04-21 07:35:00|2306.46|2298.46|2294.97|2286.97|2307.13|2299.13|2294.97|2286.97|967
1618990800000|2021-04-21 07:40:00|2295.01|2287.01|2294.78|2286.78|2301.54|2293.54|2292.58|2284.58|951
1618991100000|2021-04-21 07:45:00|2294.81|2286.81|2302.5|2294.5|2303.17|2295.17|2294.81|2286.81|1009
1618991400000|2021-04-21 07:50:00|2302.64|2294.64|2301.27|2293.27|2304.78|2296.78|2299.66|2291.66|688
1618991700000|2021-04-21 07:55:00|2301.25|2293.25|2299.04|2291.04|2301.46|2293.46|2291.98|2283.98|866
1618992000000|2021-04-21 08:00:00|2299|2291|2286.77|2278.77|2304.48|2296.48|2286.12|2278.12|980
1618992300000|2021-04-21 08:05:00|2286.76|2278.76|2281.53|2273.53|2288.96|2280.96|2271.36|2263.36|1075
1618992600000|2021-04-21 08:10:00|2281.55|2273.55|2288.26|2280.26|2296.4|2288.4|2281.55|2273.55|1091
1618992900000|2021-04-21 08:15:00|2288.16|2280.16|2284.48|2276.48|2288.16|2280.16|2275.82|2267.82|1078
1618993200000|2021-04-21 08:20:00|2284.37|2276.37|2294.59|2286.59|2302.53|2294.53|2284.04|2276.04|1011
1618993500000|2021-04-21 08:25:00|2294.44|2286.44|2292.58|2284.58|2297.99|2289.99|2292.58|2284.58|851
1618993800000|2021-04-21 08:30:00|2292.6|2284.6|2289.99|2281.99|2292.6|2284.6|2285.6|2277.6|869
1618994100000|2021-04-21 08:35:00|2289.94|2281.94|2298.21|2290.21|2302.65|2294.65|2289.94|2281.94|1025
1618994400000|2021-04-21 08:40:00|2298.37|2290.37|2301.94|2293.94|2301.94|2293.94|2295.91|2287.91|926
1618994700000|2021-04-21 08:45:00|2301.93|2293.93|2296.88|2288.88|2302.32|2294.32|2295.67|2287.67|900
1618995000000|2021-04-21 08:50:00|2296.92|2288.92|2306.69|2298.69|2307.96|2299.96|2296.92|2288.92|979
1618995300000|2021-04-21 08:55:00|2306.66|2298.66|2301.83|2293.83|2306.69|2298.69|2300.62|2292.62|967
1618995600000|2021-04-21 09:00:00|2301.8|2293.8|2293.53|2285.53|2301.82|2293.82|2290.66|2282.66|967
1618995900000|2021-04-21 09:05:00|2293.54|2285.54|2303.69|2295.69|2304.3|2296.3|2290.37|2282.37|829
1618996200000|2021-04-21 09:10:00|2303.72|2295.72|2303.94|2295.94|2305.13|2297.13|2298.16|2290.16|865
1618996500000|2021-04-21 09:15:00|2303.91|2295.91|2302.08|2294.08|2308.25|2300.25|2297.48|2289.48|881
1618996800000|2021-04-21 09:20:00|2302.09|2294.09|2315.19|2307.19|2317.3|2309.3|2302.09|2294.09|969
1618997100000|2021-04-21 09:25:00|2315.17|2307.17|2307.97|2299.97|2315.17|2307.17|2307.95|2299.95|865
1618997400000|2021-04-21 09:30:00|2307.92|2299.92|2303.69|2295.69|2308.23|2300.23|2303.62|2295.62|836
1618997700000|2021-04-21 09:35:00|2303.65|2295.65|2303.6|2295.6|2304.86|2296.86|2299.99|2291.99|798
1618998000000|2021-04-21 09:40:00|2303.59|2295.59|2306.6|2298.6|2309.39|2301.39|2301.97|2293.97|907
1618998300000|2021-04-21 09:45:00|2306.63|2298.63|2316.7|2308.7|2316.74|2308.74|2306.49|2298.49|713
1618998600000|2021-04-21 09:50:00|2316.71|2308.71|2305.82|2297.82|2316.8|2308.8|2305.79|2297.79|702
1618998900000|2021-04-21 09:55:00|2305.78|2297.78|2304.03|2296.03|2311.12|2303.12|2302.48|2294.48|742
1618999200000|2021-04-21 10:00:00|2304.07|2296.07|2301.34|2293.34|2305.63|2297.63|2296.69|2288.69|957
1618999500000|2021-04-21 10:05:00|2301.28|2293.28|2297.57|2289.57|2302.63|2294.63|2293.32|2285.32|994
1618999800000|2021-04-21 10:10:00|2298.3|2290.3|2292.84|2284.84|2300.81|2292.81|2290.44|2282.44|904
1619000100000|2021-04-21 10:15:00|2292.85|2284.85|2294.75|2286.75|2295.74|2287.74|2289.67|2281.67|772
1619000400000|2021-04-21 10:20:00|2294.67|2286.67|2301.54|2293.54|2301.78|2293.78|2294.21|2286.21|832
1619000700000|2021-04-21 10:25:00|2301.5|2293.5|2285.89|2277.89|2301.5|2293.5|2285.89|2277.89|897
1619001000000|2021-04-21 10:30:00|2285.73|2277.73|2278.6|2270.6|2286.79|2278.79|2275.66|2267.66|998
1619001300000|2021-04-21 10:35:00|2278.69|2270.69|2281.53|2273.53|2281.78|2273.78|2272.69|2264.69|959
1619001600000|2021-04-21 10:40:00|2281.55|2273.55|2281.87|2273.87|2285.53|2277.53|2275.01|2267.01|957
1619001900000|2021-04-21 10:45:00|2281.84|2273.84|2274.59|2266.59|2281.84|2273.84|2270.06|2262.06|1006
1619002200000|2021-04-21 10:50:00|2274.51|2266.51|2265.14|2257.14|2275.93|2267.93|2261.99|2253.99|1021
1619002500000|2021-04-21 10:55:00|2265.24|2257.24|2269.72|2261.72|2272.06|2264.06|2265.24|2257.24|924
1619002800000|2021-04-21 11:00:00|2269.73|2261.73|2277.29|2269.29|2279.18|2271.18|2261.03|2253.03|1024
1619003100000|2021-04-21 11:05:00|2277.28|2269.28|2278.12|2270.12|2282.95|2274.95|2276.77|2268.77|977
1619003400000|2021-04-21 11:10:00|2278.09|2270.09|2276.97|2268.97|2279.13|2271.13|2271.06|2263.06|948
1619003700000|2021-04-21 11:15:00|2276.78|2268.78|2271.83|2263.83|2278.5|2270.5|2271.53|2263.53|933
1619004000000|2021-04-21 11:20:00|2271.94|2263.94|2267.81|2259.81|2271.94|2263.94|2264.07|2256.07|981
1619004300000|2021-04-21 11:25:00|2267.85|2259.85|2251.47|2243.47|2271.63|2263.63|2249.4|2241.4|1096
1619004600000|2021-04-21 11:30:00|2251.14|2243.14|2246.56|2238.56|2254.88|2246.88|2244.44|2236.44|1063
1619004900000|2021-04-21 11:35:00|2246.43|2238.43|2258.58|2250.58|2259.03|2251.03|2244.06|2236.06|1048
1619005200000|2021-04-21 11:40:00|2258.34|2250.34|2257.32|2249.32|2262.99|2254.99|2256.19|2248.19|899
1619005500000|2021-04-21 11:45:00|2257.36|2249.36|2244.5|2236.5|2257.36|2249.36|2242.42|2234.42|1036
1619005800000|2021-04-21 11:50:00|2244.6|2236.6|2263.11|2255.11|2266.05|2258.05|2244.34|2236.34|1034
1619006100000|2021-04-21 11:55:00|2263.21|2255.21|2270.58|2262.58|2276.9|2268.9|2260.49|2252.49|965
1619006400000|2021-04-21 12:00:00|2270.53|2262.53|2281.59|2273.59|2287.14|2279.14|2269.52|2261.52|1009
1619006700000|2021-04-21 12:05:00|2281.19|2273.19|2266.26|2258.26|2281.19|2273.19|2266.03|2258.03|1014
1619007000000|2021-04-21 12:10:00|2266.05|2258.05|2298.37|2290.37|2299.68|2291.68|2265.65|2257.65|1064
1619007300000|2021-04-21 12:15:00|2298.5|2290.5|2304.36|2296.36|2306.27|2298.27|2291.78|2283.78|1000
1619007600000|2021-04-21 12:20:00|2304.37|2296.37|2338.25|2330.25|2339.74|2331.74|2303.66|2295.66|1061
1619007900000|2021-04-21 12:25:00|2337.76|2329.76|2345.77|2337.77|2354.23|2346.23|2334.16|2326.16|1139
1619008200000|2021-04-21 12:30:00|2345.4|2337.4|2346.97|2338.97|2353.16|2345.16|2339.03|2331.03|1066
1619008500000|2021-04-21 12:35:00|2346.96|2338.96|2354.1|2346.1|2354.22|2346.22|2336.2|2328.2|1048
1619008800000|2021-04-21 12:40:00|2354.13|2346.13|2361.57|2353.57|2366.66|2358.66|2348.13|2340.13|1047
1619009100000|2021-04-21 12:45:00|2361.53|2353.53|2378.7|2370.7|2383.61|2375.61|2356.21|2348.21|1051
1619009400000|2021-04-21 12:50:00|2378.94|2370.94|2374.99|2366.99|2384.58|2376.58|2372.81|2364.81|1086
1619009700000|2021-04-21 12:55:00|2374.98|2366.98|2373.85|2365.85|2378.1|2370.1|2371.24|2363.24|948
1619010000000|2021-04-21 13:00:00|2373.88|2365.88|2383.39|2375.39|2383.63|2375.63|2364.74|2356.74|1023
1619010300000|2021-04-21 13:05:00|2383.28|2375.28|2383|2375|2383.51|2375.51|2376.16|2368.16|981
1619010600000|2021-04-21 13:10:00|2383.16|2375.16|2372.69|2364.69|2383.67|2375.67|2369.57|2361.57|947
1619010900000|2021-04-21 13:15:00|2372.7|2364.7|2369.78|2361.78|2375.65|2367.65|2367.87|2359.87|937
1619011200000|2021-04-21 13:20:00|2369.77|2361.77|2371.42|2363.42|2374.25|2366.25|2368.43|2360.43|876
1619011500000|2021-04-21 13:25:00|2371.43|2363.43|2382.82|2374.82|2383.26|2375.26|2371.19|2363.19|759
1619011800000|2021-04-21 13:30:00|2382.81|2374.81|2383.59|2375.59|2391.85|2383.85|2380.24|2372.24|745
1619012100000|2021-04-21 13:35:00|2383.54|2375.54|2372.76|2364.76|2384.72|2376.72|2372.25|2364.25|922
1619012400000|2021-04-21 13:40:00|2372.79|2364.79|2382.19|2374.19|2384.82|2376.82|2372.75|2364.75|1000
1619012700000|2021-04-21 13:45:00|2382.23|2374.23|2377.39|2369.39|2382.32|2374.32|2376.13|2368.13|991
1619013000000|2021-04-21 13:50:00|2377.41|2369.41|2378.35|2370.35|2379.05|2371.05|2373.32|2365.32|972
1619013300000|2021-04-21 13:55:00|2378.26|2370.26|2391.7|2383.7|2391.7|2383.7|2377.69|2369.69|921
1619013600000|2021-04-21 14:00:00|2391.89|2383.89|2383.65|2375.65|2396.28|2388.28|2383.24|2375.24|953
1619013900000|2021-04-21 14:05:00|2383.62|2375.62|2387.35|2379.35|2389.57|2381.57|2383.38|2375.38|853
1619014200000|2021-04-21 14:10:00|2387.36|2379.36|2382.84|2374.84|2388.3|2380.3|2378.54|2370.54|829
1619014500000|2021-04-21 14:15:00|2382.87|2374.87|2371.65|2363.65|2384.2|2376.2|2371.34|2363.34|971
1619014800000|2021-04-21 14:20:00|2371.73|2363.73|2377.73|2369.73|2378.19|2370.19|2366.4|2358.4|936
1619015100000|2021-04-21 14:25:00|2377.64|2369.64|2381.46|2373.46|2384.18|2376.18|2376.36|2368.36|945
1619015400000|2021-04-21 14:30:00|2381.45|2373.45|2399.37|2391.37|2407.24|2399.24|2381.45|2373.45|1003
1619015700000|2021-04-21 14:35:00|2399.38|2391.38|2424.98|2416.98|2425.3|2417.3|2399.34|2391.34|1051
1619016000000|2021-04-21 14:40:00|2424.97|2416.97|2426.65|2418.65|2427.3|2419.3|2416.73|2408.73|1099
1619016300000|2021-04-21 14:45:00|2426.64|2418.64|2425.65|2417.65|2431.61|2423.61|2420.33|2412.33|1058
1619016600000|2021-04-21 14:50:00|2425.66|2417.66|2430.52|2422.52|2433.7|2425.7|2422.75|2414.75|1022
1619016900000|2021-04-21 14:55:00|2430.55|2422.55|2443.63|2435.63|2444.24|2436.24|2428.4|2420.4|1049
1619017200000|2021-04-21 15:00:00|2443.59|2435.59|2440.49|2432.49|2454.61|2446.61|2437.02|2429.02|1092
1619017500000|2021-04-21 15:05:00|2440.56|2432.56|2434.49|2426.49|2444.7|2436.7|2428.28|2420.28|1064
1619017800000|2021-04-21 15:10:00|2434.51|2426.51|2439.12|2431.12|2445.91|2437.91|2433.93|2425.93|1014
1619018100000|2021-04-21 15:15:00|2439.18|2431.18|2430.86|2422.86|2441.78|2433.78|2429.48|2421.48|1062
1619018400000|2021-04-21 15:20:00|2430.87|2422.87|2427.48|2419.48|2432.85|2424.85|2424.21|2416.21|987
1619018700000|2021-04-21 15:25:00|2427.46|2419.46|2421.05|2413.05|2427.81|2419.81|2415.39|2407.39|993
1619019000000|2021-04-21 15:30:00|2420.94|2412.94|2429.82|2421.82|2431.84|2423.84|2414.72|2406.72|1088
1619019300000|2021-04-21 15:35:00|2429.88|2421.88|2428.16|2420.16|2430.07|2422.07|2421.56|2413.56|1038
1619019600000|2021-04-21 15:40:00|2428.17|2420.17|2436.9|2428.9|2445.39|2437.39|2428.16|2420.16|1008
1619019900000|2021-04-21 15:45:00|2436.92|2428.92|2436.91|2428.91|2440.27|2432.27|2425.61|2417.61|1072
1619020200000|2021-04-21 15:50:00|2436.84|2428.84|2441.52|2433.52|2441.53|2433.53|2436.81|2428.81|934
1619020500000|2021-04-21 15:55:00|2441.54|2433.54|2448.28|2440.28|2450.37|2442.37|2441.54|2433.54|1006
1619020800000|2021-04-21 16:00:00|2448.34|2440.34|2456.78|2448.78|2465.7|2457.7|2446.41|2438.41|1120
1619021100000|2021-04-21 16:05:00|2456.68|2448.68|2464.75|2456.75|2471.8|2463.8|2451.65|2443.65|1123
1619021400000|2021-04-21 16:10:00|2464.67|2456.67|2459.25|2451.25|2473.52|2465.52|2459.07|2451.07|1085
1619021700000|2021-04-21 16:15:00|2459.17|2451.17|2450.79|2442.79|2465.47|2457.47|2450.36|2442.36|1046
1619022000000|2021-04-21 16:20:00|2450.64|2442.64|2454.16|2446.16|2458.09|2450.09|2449.24|2441.24|994
1619022300000|2021-04-21 16:25:00|2454.17|2446.17|2450.4|2442.4|2454.2|2446.2|2445.86|2437.86|1011
1619022600000|2021-04-21 16:30:00|2450.38|2442.38|2439.48|2431.48|2450.95|2442.95|2434.19|2426.19|1057
1619022900000|2021-04-21 16:35:00|2439.35|2431.35|2439.93|2431.93|2442.79|2434.79|2430.74|2422.74|1042
1619023200000|2021-04-21 16:40:00|2439.92|2431.92|2443.29|2435.29|2445.47|2437.47|2438.2|2430.2|918
1619023500000|2021-04-21 16:45:00|2443.13|2435.13|2439.47|2431.47|2449.77|2441.77|2437.47|2429.47|998
1619023800000|2021-04-21 16:50:00|2439.43|2431.43|2434.29|2426.29|2440.87|2432.87|2430.14|2422.14|920
1619024100000|2021-04-21 16:55:00|2434.23|2426.23|2431.29|2423.29|2434.65|2426.65|2427.57|2419.57|906
1619024400000|2021-04-21 17:00:00|2431.15|2423.15|2431.4|2423.4|2436.68|2428.68|2420.84|2412.84|1015
1619024700000|2021-04-21 17:05:00|2431.33|2423.33|2434.75|2426.75|2440.02|2432.02|2430.99|2422.99|1028
1619025000000|2021-04-21 17:10:00|2434.81|2426.81|2433.03|2425.03|2439.93|2431.93|2433.03|2425.03|797
1619025300000|2021-04-21 17:15:00|2433.06|2425.06|2439.61|2431.61|2442.44|2434.44|2433.03|2425.03|865
1619025600000|2021-04-21 17:20:00|2439.58|2431.58|2431.92|2423.92|2442.47|2434.47|2431.18|2423.18|966
1619025900000|2021-04-21 17:25:00|2431.95|2423.95|2430.52|2422.52|2437.43|2429.43|2429.17|2421.17|986
1619026200000|2021-04-21 17:30:00|2430.53|2422.53|2428.33|2420.33|2435.45|2427.45|2427.96|2419.96|855
1619026500000|2021-04-21 17:35:00|2428.35|2420.35|2415.75|2407.75|2431|2423|2415.43|2407.43|1040
1619026800000|2021-04-21 17:40:00|2416.25|2408.25|2418.77|2410.77|2419.2|2411.2|2409.87|2401.87|1047
1619027100000|2021-04-21 17:45:00|2418.86|2410.86|2413.71|2405.71|2424.15|2416.15|2413.32|2405.32|988
1619027400000|2021-04-21 17:50:00|2413.65|2405.65|2420.66|2412.66|2424.1|2416.1|2413.49|2405.49|961
1619027700000|2021-04-21 17:55:00|2420.62|2412.62|2425.27|2417.27|2426.51|2418.51|2420.62|2412.62|895
1619028000000|2021-04-21 18:00:00|2425.23|2417.23|2433.5|2425.5|2436.15|2428.15|2425.23|2417.23|865
1619028300000|2021-04-21 18:05:00|2433.56|2425.56|2426.1|2418.1|2436.44|2428.44|2425.95|2417.95|942
1619028600000|2021-04-21 18:10:00|2426.08|2418.08|2427.71|2419.71|2435.45|2427.45|2425.93|2417.93|916
1619028900000|2021-04-21 18:15:00|2427.36|2419.36|2424.41|2416.41|2433.04|2425.04|2423.8|2415.8|884
1619029200000|2021-04-21 18:20:00|2424.42|2416.42|2418.01|2410.01|2426.03|2418.03|2415.3|2407.3|873
1619029500000|2021-04-21 18:25:00|2418.05|2410.05|2422.51|2414.51|2423.2|2415.2|2416.33|2408.33|838
1619029800000|2021-04-21 18:30:00|2423.8|2415.8|2411.65|2403.65|2426.9|2418.9|2410.49|2402.49|948
1619030100000|2021-04-21 18:35:00|2411.66|2403.66|2409.62|2401.62|2414.96|2406.96|2404.21|2396.21|990
1619030400000|2021-04-21 18:40:00|2409.7|2401.7|2409.71|2401.71|2414.02|2406.02|2407.85|2399.85|800
1619030700000|2021-04-21 18:45:00|2409.68|2401.68|2405.99|2397.99|2417.15|2409.15|2403.38|2395.38|939
1619031000000|2021-04-21 18:50:00|2406.03|2398.03|2412.73|2404.73|2413.58|2405.58|2405.19|2397.19|872
1619031300000|2021-04-21 18:55:00|2412.71|2404.71|2412.42|2404.42|2416.05|2408.05|2411.58|2403.58|786
1619031600000|2021-04-21 19:00:00|2412.38|2404.38|2419.67|2411.67|2421.87|2413.87|2412.38|2404.38|890
1619031900000|2021-04-21 19:05:00|2419.29|2411.29|2424.71|2416.71|2427.66|2419.66|2417.91|2409.91|888
1619032200000|2021-04-21 19:10:00|2424.7|2416.7|2425.27|2417.27|2425.34|2417.34|2420.11|2412.11|800
1619032500000|2021-04-21 19:15:00|2425.28|2417.28|2439.84|2431.84|2440.65|2432.65|2425|2417|835
1619032800000|2021-04-21 19:20:00|2440.31|2432.31|2432.55|2424.55|2440.66|2432.66|2432.38|2424.38|735
1619033100000|2021-04-21 19:25:00|2432.56|2424.56|2442.5|2434.5|2442.51|2434.51|2432.06|2424.06|741
1619033400000|2021-04-21 19:30:00|2442.45|2434.45|2446.84|2438.84|2447.93|2439.93|2440.75|2432.75|761
1619033700000|2021-04-21 19:35:00|2446.92|2438.92|2441.48|2433.48|2450.3|2442.3|2441.43|2433.43|861
1619034000000|2021-04-21 19:40:00|2441.54|2433.54|2436.85|2428.85|2443.92|2435.92|2435.79|2427.79|884
1619034300000|2021-04-21 19:45:00|2436.84|2428.84|2436.33|2428.33|2439.06|2431.06|2430.36|2422.36|908
1619034600000|2021-04-21 19:50:00|2436.23|2428.23|2449.6|2441.6|2450.66|2442.66|2434.55|2426.55|934
1619034900000|2021-04-21 19:55:00|2449.58|2441.58|2442.1|2434.1|2452.95|2444.95|2440.63|2432.63|985
1619035200000|2021-04-21 20:00:00|2442|2434|2429.93|2421.93|2443.02|2435.02|2425.82|2417.82|984
1619035500000|2021-04-21 20:05:00|2430.44|2422.44|2425.96|2417.96|2434.31|2426.31|2417.59|2409.59|1014
1619035800000|2021-04-21 20:10:00|2426.04|2418.04|2417.1|2409.1|2429.54|2421.54|2414.4|2406.4|1088
1619036100000|2021-04-21 20:15:00|2417.03|2409.03|2410.56|2402.56|2423.35|2415.35|2410.54|2402.54|1049
1619036400000|2021-04-21 20:20:00|2410.54|2402.54|2414.37|2406.37|2416.4|2408.4|2410.14|2402.14|977
1619036700000|2021-04-21 20:25:00|2414.39|2406.39|2413.27|2405.27|2416.38|2408.38|2409.68|2401.68|879
1619037000000|2021-04-21 20:30:00|2413.23|2405.23|2424.25|2416.25|2425.95|2417.95|2413.2|2405.2|937
1619037300000|2021-04-21 20:35:00|2423.93|2415.93|2416.64|2408.64|2424.13|2416.13|2414.89|2406.89|918
1619037600000|2021-04-21 20:40:00|2416.59|2408.59|2396.43|2388.43|2417.82|2409.82|2396.43|2388.43|1012
1619037900000|2021-04-21 20:45:00|2396.51|2388.51|2407.86|2399.86|2408.81|2400.81|2396.26|2388.26|950
1619038200000|2021-04-21 20:50:00|2407.8|2399.8|2405.91|2397.91|2411.14|2403.14|2401.19|2393.19|878
1619038500000|2021-04-21 20:55:00|2406.02|2398.02|2407.91|2399.91|2411.17|2403.17|2405.19|2397.19|728
1619038800000|2021-04-21 21:00:00|2407.89|2399.89|2411.67|2403.67|2416.05|2408.05|2407.88|2399.88|844
1619039100000|2021-04-21 21:05:00|2411.54|2403.54|2402.21|2394.21|2413.66|2405.66|2401.73|2393.73|904
1619039400000|2021-04-21 21:10:00|2402.18|2394.18|2401.25|2393.25|2406.71|2398.71|2401.25|2393.25|822
1619039700000|2021-04-21 21:15:00|2401.26|2393.26|2388.09|2380.09|2401.26|2393.26|2387.9|2379.9|931
1619040000000|2021-04-21 21:20:00|2388.12|2380.12|2400.1|2392.1|2401.43|2393.43|2386.01|2378.01|898
1619040300000|2021-04-21 21:25:00|2400.05|2392.05|2394.14|2386.14|2402.49|2394.49|2392.23|2384.23|802
1619040600000|2021-04-21 21:30:00|2394.04|2386.04|2408.56|2400.56|2408.71|2400.71|2393.91|2385.91|656
1619040900000|2021-04-21 21:35:00|2408.47|2400.47|2400.97|2392.97|2408.73|2400.73|2400.88|2392.88|565
1619041200000|2021-04-21 21:40:00|2401.02|2393.02|2389.24|2381.24|2401.03|2393.03|2389.24|2381.24|730
1619041500000|2021-04-21 21:45:00|2389.25|2381.25|2393.25|2385.25|2395.44|2387.44|2389.23|2381.23|885
1619041800000|2021-04-21 21:50:00|2393.24|2385.24|2385.23|2377.23|2393.24|2385.24|2385.12|2377.12|723
1619042100000|2021-04-21 21:55:00|2385.18|2377.18|2379.93|2371.93|2389.28|2381.28|2379.36|2371.36|854
1619042400000|2021-04-21 22:00:00|2379.94|2371.94|2390.54|2382.54|2390.87|2382.87|2377.76|2369.76|908
1619042700000|2021-04-21 22:05:00|2390.57|2382.57|2396.29|2388.29|2399.34|2391.34|2390.48|2382.48|849
1619043000000|2021-04-21 22:10:00|2396.32|2388.32|2390.4|2382.4|2397.65|2389.65|2387.96|2379.96|1005
1619043300000|2021-04-21 22:15:00|2390.42|2382.42|2407.71|2399.71|2408.07|2400.07|2389.7|2381.7|1032
1619043600000|2021-04-21 22:20:00|2407.74|2399.74|2400.44|2392.44|2409.34|2401.34|2399.2|2391.2|900
1619043900000|2021-04-21 22:25:00|2400.31|2392.31|2383.7|2375.7|2402.05|2394.05|2383.03|2375.03|1005
1619044200000|2021-04-21 22:30:00|2383.58|2375.58|2374.55|2366.55|2387.64|2379.64|2372.24|2364.24|903
1619044500000|2021-04-21 22:35:00|2375.04|2367.04|2364.31|2356.31|2379.36|2371.36|2360.34|2352.34|1027
1619044800000|2021-04-21 22:40:00|2364.32|2356.32|2360.54|2352.54|2370.14|2362.14|2354.1|2346.1|1102
1619045100000|2021-04-21 22:45:00|2360.43|2352.43|2372.31|2364.31|2372.31|2364.31|2351.13|2343.13|1060
1619045400000|2021-04-21 22:50:00|2372.41|2364.41|2367.55|2359.55|2375.36|2367.36|2365.47|2357.47|1071
1619045700000|2021-04-21 22:55:00|2367.57|2359.57|2368.66|2360.66|2376.04|2368.04|2365.52|2357.52|975
1619046000000|2021-04-21 23:00:00|2368.69|2360.69|2372.11|2364.11|2382.49|2374.49|2363.32|2355.32|1040
1619046300000|2021-04-21 23:05:00|2372.09|2364.09|2348.97|2340.97|2374.63|2366.63|2348.97|2340.97|1032
1619046600000|2021-04-21 23:10:00|2349.21|2341.21|2355.51|2347.51|2357.01|2349.01|2343.38|2335.38|1100
1619046900000|2021-04-21 23:15:00|2354.71|2346.71|2359|2351|2360.71|2352.71|2341.81|2333.81|1111
1619047200000|2021-04-21 23:20:00|2359.52|2351.52|2367.55|2359.55|2367.7|2359.7|2349.85|2341.85|1117
1619047500000|2021-04-21 23:25:00|2367.28|2359.28|2353.07|2345.07|2368.12|2360.12|2353.07|2345.07|1040
1619047800000|2021-04-21 23:30:00|2352.91|2344.91|2370.51|2362.51|2370.81|2362.81|2352.65|2344.65|1033
1619048100000|2021-04-21 23:35:00|2370.79|2362.79|2374.22|2366.22|2376.59|2368.59|2370.33|2362.33|966
1619048400000|2021-04-21 23:40:00|2374.25|2366.25|2384.12|2376.12|2387.22|2379.22|2374.07|2366.07|837
1619048700000|2021-04-21 23:45:00|2384.11|2376.11|2375.34|2367.34|2384.11|2376.11|2375.3|2367.3|720
1619049000000|2021-04-21 23:50:00|2375.24|2367.24|2363.67|2355.67|2376.38|2368.38|2363.42|2355.42|967
1619049300000|2021-04-21 23:55:00|2363.63|2355.63|2362.01|2354.01|2370.4|2362.4|2361.59|2353.59|909
1619049600000|2021-04-22 00:00:00|2362.12|2354.12|2361.61|2353.61|2378.07|2370.07|2353.46|2345.46|1069
1619049900000|2021-04-22 00:05:00|2361.63|2353.63|2333.88|2325.88|2361.94|2353.94|2326.37|2318.37|1115
1619050200000|2021-04-22 00:10:00|2333.9|2325.9|2336.5|2328.5|2342.78|2334.78|2322.06|2314.06|1073
1619050500000|2021-04-22 00:15:00|2335.7|2327.7|2360.91|2352.91|2361.03|2353.03|2329.73|2321.73|1070
1619050800000|2021-04-22 00:20:00|2360.64|2352.64|2353.75|2345.75|2368.28|2360.28|2353.74|2345.74|952
1619051100000|2021-04-22 00:25:00|2354.07|2346.07|2371.59|2363.59|2371.92|2363.92|2349.49|2341.49|925
1619051400000|2021-04-22 00:30:00|2371.76|2363.76|2373.95|2365.95|2382.16|2374.16|2370.74|2362.74|973
1619051700000|2021-04-22 00:35:00|2374.06|2366.06|2390.08|2382.08|2391.22|2383.22|2365.32|2357.32|1101
1619052000000|2021-04-22 00:40:00|2390.07|2382.07|2390.66|2382.66|2390.69|2382.69|2382.42|2374.42|1100
1619052300000|2021-04-22 00:45:00|2390.69|2382.69|2390.28|2382.28|2391|2383|2380.96|2372.96|1101
1619052600000|2021-04-22 00:50:00|2390.2|2382.2|2411.36|2403.36|2412.11|2404.11|2388.02|2380.02|1043
1619052900000|2021-04-22 00:55:00|2411.13|2403.13|2420.16|2412.16|2421|2413|2406.66|2398.66|1085
1619053200000|2021-04-22 01:00:00|2420.14|2412.14|2432.01|2424.01|2435.87|2427.87|2417.96|2409.96|1103
1619053500000|2021-04-22 01:05:00|2432|2424|2425.2|2417.2|2432.03|2424.03|2421.99|2413.99|1065
1619053800000|2021-04-22 01:10:00|2425.12|2417.12|2444.73|2436.73|2445.3|2437.3|2424.94|2416.94|1042
1619054100000|2021-04-22 01:15:00|2444.79|2436.79|2450|2442|2454.71|2446.71|2442.46|2434.46|1045
1619054400000|2021-04-22 01:20:00|2450.06|2442.06|2442.55|2434.55|2450.2|2442.2|2438.22|2430.22|1034
1619054700000|2021-04-22 01:25:00|2442.57|2434.57|2444.72|2436.72|2451.95|2443.95|2441.34|2433.34|1004
1619055000000|2021-04-22 01:30:00|2444.69|2436.69|2434.42|2426.42|2446.87|2438.87|2432.91|2424.91|1022
1619055300000|2021-04-22 01:35:00|2434.4|2426.4|2431.46|2423.46|2438.69|2430.69|2429.77|2421.77|1001
1619055600000|2021-04-22 01:40:00|2431.22|2423.22|2435.79|2427.79|2439.74|2431.74|2427.86|2419.86|962
1619055900000|2021-04-22 01:45:00|2435.9|2427.9|2438.31|2430.31|2441.92|2433.92|2435.75|2427.75|899
1619056200000|2021-04-22 01:50:00|2438.12|2430.12|2421.36|2413.36|2440.62|2432.62|2420.95|2412.95|952
1619056500000|2021-04-22 01:55:00|2421.21|2413.21|2406.17|2398.17|2427.42|2419.42|2406.13|2398.13|1061
1619056800000|2021-04-22 02:00:00|2406.11|2398.11|2379.8|2371.8|2407.83|2399.83|2379.16|2371.16|1126
1619057100000|2021-04-22 02:05:00|2379.78|2371.78|2361.39|2353.39|2393.37|2385.37|2358.22|2350.22|1111
1619057400000|2021-04-22 02:10:00|2360.06|2352.06|2366.86|2358.86|2376.01|2368.01|2348.52|2340.52|1126
1619057700000|2021-04-22 02:15:00|2366.94|2358.94|2367.41|2359.41|2385.32|2377.32|2362.79|2354.79|1134
1619058000000|2021-04-22 02:20:00|2367.37|2359.37|2374.99|2366.99|2375.27|2367.27|2353.98|2345.98|1111
1619058300000|2021-04-22 02:25:00|2374.63|2366.63|2401.37|2393.37|2401.39|2393.39|2372.86|2364.86|1033
1619058600000|2021-04-22 02:30:00|2401.38|2393.38|2421.21|2413.21|2423.56|2415.56|2392.2|2384.2|1094
1619058900000|2021-04-22 02:35:00|2421.18|2413.18|2401.85|2393.85|2422.25|2414.25|2401.03|2393.03|1033
1619059200000|2021-04-22 02:40:00|2402.17|2394.17|2412.44|2404.44|2414.47|2406.47|2399.19|2391.19|1054
1619059500000|2021-04-22 02:45:00|2412.47|2404.47|2419.09|2411.09|2425.53|2417.53|2409.58|2401.58|1039
1619059800000|2021-04-22 02:50:00|2418.93|2410.93|2417.09|2409.09|2419.89|2411.89|2409.28|2401.28|998
1619060100000|2021-04-22 02:55:00|2417.17|2409.17|2410.42|2402.42|2419.46|2411.46|2409.45|2401.45|871
1619060400000|2021-04-22 03:00:00|2410.51|2402.51|2422.28|2414.28|2430.08|2422.08|2402.67|2394.67|1057
1619060700000|2021-04-22 03:05:00|2422.38|2414.38|2425.09|2417.09|2427.15|2419.15|2418.74|2410.74|1000
1619061000000|2021-04-22 03:10:00|2425.05|2417.05|2427.39|2419.39|2431.99|2423.99|2423.36|2415.36|1087
1619061300000|2021-04-22 03:15:00|2427.5|2419.5|2432.29|2424.29|2432.35|2424.35|2420.96|2412.96|1073
1619061600000|2021-04-22 03:20:00|2432.28|2424.28|2426.9|2418.9|2433.63|2425.63|2423.25|2415.25|1018
1619061900000|2021-04-22 03:25:00|2426.89|2418.89|2420.4|2412.4|2427.22|2419.22|2420.16|2412.16|994
1619062200000|2021-04-22 03:30:00|2420.39|2412.39|2411.17|2403.17|2423.48|2415.48|2407.88|2399.88|1057
1619062500000|2021-04-22 03:35:00|2411.22|2403.22|2401.61|2393.61|2415.71|2407.71|2400.63|2392.63|1077
1619062800000|2021-04-22 03:40:00|2401.62|2393.62|2395.85|2387.85|2407.69|2399.69|2395.44|2387.44|1048
1619063100000|2021-04-22 03:45:00|2395.74|2387.74|2389.11|2381.11|2395.74|2387.74|2386.88|2378.88|1074
1619063400000|2021-04-22 03:50:00|2389.1|2381.1|2398.19|2390.19|2401.88|2393.88|2383.09|2375.09|1041
1619063700000|2021-04-22 03:55:00|2398.21|2390.21|2393.09|2385.09|2406.88|2398.88|2387.9|2379.9|1047
1619064000000|2021-04-22 04:00:00|2393.3|2385.3|2420.4|2412.4|2420.4|2412.4|2391.61|2383.61|1121
1619064300000|2021-04-22 04:05:00|2420.43|2412.43|2398.64|2390.64|2420.89|2412.89|2398.46|2390.46|1074
1619064600000|2021-04-22 04:10:00|2399.24|2391.24|2417.61|2409.61|2418.29|2410.29|2399.23|2391.23|1087
1619064900000|2021-04-22 04:15:00|2417.75|2409.75|2417.64|2409.64|2423.93|2415.93|2411.9|2403.9|1042
1619065200000|2021-04-22 04:20:00|2417.69|2409.69|2424.64|2416.64|2425.11|2417.11|2414.01|2406.01|1003
1619065500000|2021-04-22 04:25:00|2424.68|2416.68|2434.14|2426.14|2434.79|2426.79|2423.02|2415.02|1039
1619065800000|2021-04-22 04:30:00|2434.3|2426.3|2428.58|2420.58|2437.58|2429.58|2428.23|2420.23|1001
1619066100000|2021-04-22 04:35:00|2428.6|2420.6|2424.67|2416.67|2431.59|2423.59|2423.98|2415.98|1024
1619066400000|2021-04-22 04:40:00|2424.66|2416.66|2419.49|2411.49|2426.12|2418.12|2418|2410|956
1619066700000|2021-04-22 04:45:00|2419.48|2411.48|2426.83|2418.83|2428.07|2420.07|2415.15|2407.15|947
1619067000000|2021-04-22 04:50:00|2426.77|2418.77|2443.64|2435.64|2447.53|2439.53|2426.77|2418.77|955
1619067300000|2021-04-22 04:55:00|2443.56|2435.56|2450.96|2442.96|2451.7|2443.7|2442.75|2434.75|1067
1619067600000|2021-04-22 05:00:00|2451.01|2443.01|2446.14|2438.14|2456.68|2448.68|2445.12|2437.12|1061
1619067900000|2021-04-22 05:05:00|2446.12|2438.12|2441.2|2433.2|2448.73|2440.73|2439.91|2431.91|935
1619068200000|2021-04-22 05:10:00|2441.17|2433.17|2446.87|2438.87|2452.51|2444.51|2440.71|2432.71|942
1619068500000|2021-04-22 05:15:00|2446.85|2438.85|2440.71|2432.71|2451.35|2443.35|2440.45|2432.45|944
1619068800000|2021-04-22 05:20:00|2440.69|2432.69|2442.52|2434.52|2445.5|2437.5|2433.62|2425.62|961
1619069100000|2021-04-22 05:25:00|2442.62|2434.62|2442.13|2434.13|2446.42|2438.42|2439.02|2431.02|914
1619069400000|2021-04-22 05:30:00|2442.12|2434.12|2441.4|2433.4|2443.99|2435.99|2429.8|2421.8|952
1619069700000|2021-04-22 05:35:00|2441.51|2433.51|2443.44|2435.44|2445.16|2437.16|2441.51|2433.51|827
1619070000000|2021-04-22 05:40:00|2443.41|2435.41|2444.45|2436.45|2445.59|2437.59|2437.09|2429.09|698
1619070300000|2021-04-22 05:45:00|2444.4|2436.4|2444|2436|2446.28|2438.28|2439.26|2431.26|935
1619070600000|2021-04-22 05:50:00|2444.01|2436.01|2472.69|2464.69|2473.73|2465.73|2444.01|2436.01|1060
1619070900000|2021-04-22 05:55:00|2472.65|2464.65|2482.94|2474.94|2486.7|2478.7|2470.12|2462.12|1062
1619071200000|2021-04-22 06:00:00|2482.84|2474.84|2482|2474|2489.94|2481.94|2479.91|2471.91|1040
1619071500000|2021-04-22 06:05:00|2481.87|2473.87|2478.76|2470.76|2482.9|2474.9|2475.17|2467.17|960
1619071800000|2021-04-22 06:10:00|2478.54|2470.54|2490.24|2482.24|2491.9|2483.9|2478.21|2470.21|942
1619072100000|2021-04-22 06:15:00|2489.89|2481.89|2495.82|2487.82|2498.71|2490.71|2489.79|2481.79|969
1619072400000|2021-04-22 06:20:00|2495.9|2487.9|2493.05|2485.05|2500.44|2492.44|2492.87|2484.87|888
1619072700000|2021-04-22 06:25:00|2493.14|2485.14|2488.64|2480.64|2495.05|2487.05|2486.11|2478.11|998
1619073000000|2021-04-22 06:30:00|2488.76|2480.76|2480.58|2472.58|2492.27|2484.27|2478.54|2470.54|1020
1619073300000|2021-04-22 06:35:00|2480.57|2472.57|2480.04|2472.04|2480.58|2472.58|2470.15|2462.15|987
1619073600000|2021-04-22 06:40:00|2479.95|2471.95|2475.85|2467.85|2484.54|2476.54|2474.53|2466.53|967
1619073900000|2021-04-22 06:45:00|2475.86|2467.86|2475.08|2467.08|2477.01|2469.01|2468.9|2460.9|987
1619074200000|2021-04-22 06:50:00|2475.09|2467.09|2487.72|2479.72|2490.07|2482.07|2474.69|2466.69|972
1619074500000|2021-04-22 06:55:00|2487.81|2479.81|2480.34|2472.34|2491.75|2483.75|2480.23|2472.23|899
1619074800000|2021-04-22 07:00:00|2480.33|2472.33|2490.38|2482.38|2490.71|2482.71|2479.1|2471.1|873
1619075100000|2021-04-22 07:05:00|2490.42|2482.42|2478.26|2470.26|2490.92|2482.92|2478.26|2470.26|896
1619075400000|2021-04-22 07:10:00|2478.28|2470.28|2468.95|2460.95|2478.28|2470.28|2466.14|2458.14|997
1619075700000|2021-04-22 07:15:00|2469.07|2461.07|2457.18|2449.18|2469.08|2461.08|2451.47|2443.47|1031
1619076000000|2021-04-22 07:20:00|2457.1|2449.1|2466.47|2458.47|2466.62|2458.62|2452.64|2444.64|1003
1619076300000|2021-04-22 07:25:00|2466.45|2458.45|2465.86|2457.86|2466.88|2458.88|2460.41|2452.41|839
1619076600000|2021-04-22 07:30:00|2465.78|2457.78|2482.57|2474.57|2482.68|2474.68|2465.33|2457.33|862
1619076900000|2021-04-22 07:35:00|2482.51|2474.51|2478.5|2470.5|2483.42|2475.42|2477.33|2469.33|866
1619077200000|2021-04-22 07:40:00|2478.44|2470.44|2481.37|2473.37|2481.37|2473.37|2472.06|2464.06|906
1619077500000|2021-04-22 07:45:00|2481.38|2473.38|2472.61|2464.61|2485.79|2477.79|2472.38|2464.38|905
1619077800000|2021-04-22 07:50:00|2472.59|2464.59|2477.82|2469.82|2481.37|2473.37|2466.21|2458.21|981
1619078100000|2021-04-22 07:55:00|2477.84|2469.84|2476.38|2468.38|2487.69|2479.69|2476.05|2468.05|1026
1619078400000|2021-04-22 08:00:00|2476.29|2468.29|2469.48|2461.48|2485.24|2477.24|2468.72|2460.72|1042
1619078700000|2021-04-22 08:05:00|2469.75|2461.75|2446.11|2438.11|2470.7|2462.7|2445.98|2437.98|1044
1619079000000|2021-04-22 08:10:00|2446.05|2438.05|2457.27|2449.27|2458.76|2450.76|2445.66|2437.66|1068
1619079300000|2021-04-22 08:15:00|2457.32|2449.32|2449.66|2441.66|2461.66|2453.66|2444.98|2436.98|1012
1619079600000|2021-04-22 08:20:00|2449.74|2441.74|2443.43|2435.43|2456.66|2448.66|2437.69|2429.69|1025
1619079900000|2021-04-22 08:25:00|2443.41|2435.41|2443.55|2435.55|2450.41|2442.41|2433.49|2425.49|1079
1619080200000|2021-04-22 08:30:00|2443.53|2435.53|2448.18|2440.18|2454.95|2446.95|2441.87|2433.87|1013
1619080500000|2021-04-22 08:35:00|2448.15|2440.15|2443.42|2435.42|2453.49|2445.49|2442.15|2434.15|1049
1619080800000|2021-04-22 08:40:00|2443.62|2435.62|2427.71|2419.71|2447.18|2439.18|2426.28|2418.28|1083
1619081100000|2021-04-22 08:45:00|2427.68|2419.68|2449.53|2441.53|2449.53|2441.53|2418.57|2410.57|1096
1619081400000|2021-04-22 08:50:00|2449.54|2441.54|2430.04|2422.04|2450|2442|2429.43|2421.43|1097
1619081700000|2021-04-22 08:55:00|2429.96|2421.96|2457.98|2449.98|2460.01|2452.01|2423.45|2415.45|1123
1619082000000|2021-04-22 09:00:00|2457.93|2449.93|2454.02|2446.02|2459.85|2451.85|2444.22|2436.22|1092
1619082300000|2021-04-22 09:05:00|2453.9|2445.9|2442.46|2434.46|2454.32|2446.32|2441.02|2433.02|1080
1619082600000|2021-04-22 09:10:00|2441.65|2433.65|2447.25|2439.25|2453.12|2445.12|2439.14|2431.14|1040
1619082900000|2021-04-22 09:15:00|2447.1|2439.1|2460.92|2452.92|2460.92|2452.92|2440.41|2432.41|1083
1619083200000|2021-04-22 09:20:00|2460.93|2452.93|2466.86|2458.86|2467.44|2459.44|2459.37|2451.37|1079
1619083500000|2021-04-22 09:25:00|2466.87|2458.87|2460.66|2452.66|2467.2|2459.2|2458.92|2450.92|940
1619083800000|2021-04-22 09:30:00|2460.68|2452.68|2472.37|2464.37|2474.95|2466.95|2455.55|2447.55|1056
1619084100000|2021-04-22 09:35:00|2472.31|2464.31|2486.84|2478.84|2488.59|2480.59|2471.65|2463.65|1064
1619084400000|2021-04-22 09:40:00|2486.91|2478.91|2481.21|2473.21|2489.51|2481.51|2480.14|2472.14|1067
1619084700000|2021-04-22 09:45:00|2481.23|2473.23|2480.06|2472.06|2486.32|2478.32|2475.06|2467.06|1000
1619085000000|2021-04-22 09:50:00|2480.22|2472.22|2490.47|2482.47|2491.01|2483.01|2479.32|2471.32|1018
1619085300000|2021-04-22 09:55:00|2490.43|2482.43|2498.29|2490.29|2502.38|2494.38|2486.68|2478.68|1032
1619085600000|2021-04-22 10:00:00|2498.18|2490.18|2490.07|2482.07|2502.73|2494.73|2486.86|2478.86|987
1619085900000|2021-04-22 10:05:00|2489.92|2481.92|2486.22|2478.22|2489.93|2481.93|2483.5|2475.5|938
1619086200000|2021-04-22 10:10:00|2486.24|2478.24|2483.46|2475.46|2487.64|2479.64|2482.66|2474.66|986
1619086500000|2021-04-22 10:15:00|2483.42|2475.42|2484|2476|2488.16|2480.16|2482.73|2474.73|992
1619086800000|2021-04-22 10:20:00|2484.01|2476.01|2502.24|2494.24|2502.27|2494.27|2483.06|2475.06|936
1619087100000|2021-04-22 10:25:00|2502.19|2494.19|2506.57|2498.57|2506.79|2498.79|2498.79|2490.79|1006
1619087400000|2021-04-22 10:30:00|2506.55|2498.55|2496.03|2488.03|2507.93|2499.93|2492.97|2484.97|1002
1619087700000|2021-04-22 10:35:00|2496.04|2488.04|2505.55|2497.55|2506.26|2498.26|2491.59|2483.59|825
1619088000000|2021-04-22 10:40:00|2505.48|2497.48|2514.65|2506.65|2515.74|2507.74|2503.2|2495.2|946
1619088300000|2021-04-22 10:45:00|2514.67|2506.67|2514.75|2506.75|2517.15|2509.15|2507.26|2499.26|912
1619088600000|2021-04-22 10:50:00|2514.77|2506.77|2510.61|2502.61|2520.09|2512.09|2508.27|2500.27|933
1619088900000|2021-04-22 10:55:00|2510.47|2502.47|2517|2509|2521.76|2513.76|2508.91|2500.91|1047
1619089200000|2021-04-22 11:00:00|2516.45|2508.45|2535.29|2527.29|2536.58|2528.58|2515.14|2507.14|1034
1619089500000|2021-04-22 11:05:00|2535.12|2527.12|2534.88|2526.88|2535.76|2527.76|2524.51|2516.51|1004
1619089800000|2021-04-22 11:10:00|2534.83|2526.83|2528.97|2520.97|2535.17|2527.17|2524.66|2516.66|1080
1619090100000|2021-04-22 11:15:00|2528.96|2520.96|2547.16|2539.16|2548.05|2540.05|2528.28|2520.28|1037
1619090400000|2021-04-22 11:20:00|2547.22|2539.22|2558.97|2550.97|2561.23|2553.23|2540.15|2532.15|1105
1619090700000|2021-04-22 11:25:00|2558.33|2550.33|2550.09|2542.09|2560.99|2552.99|2547.75|2539.75|1070
1619091000000|2021-04-22 11:30:00|2550.33|2542.33|2571.39|2563.39|2572.63|2564.63|2550.33|2542.33|1120
1619091300000|2021-04-22 11:35:00|2571.21|2563.21|2564.88|2556.88|2577.44|2569.44|2561.01|2553.01|1087
1619091600000|2021-04-22 11:40:00|2564.62|2556.62|2561.88|2553.88|2571.92|2563.92|2556.7|2548.7|1053
1619091900000|2021-04-22 11:45:00|2561.83|2553.83|2545.96|2537.96|2564.48|2556.48|2545.76|2537.76|1080
1619092200000|2021-04-22 11:50:00|2545.89|2537.89|2551.81|2543.81|2556.49|2548.49|2545.73|2537.73|1083
1619092500000|2021-04-22 11:55:00|2551.77|2543.77|2548.72|2540.72|2556.31|2548.31|2543.25|2535.25|1043
1619092800000|2021-04-22 12:00:00|2548.79|2540.79|2571.9|2563.9|2572.83|2564.83|2548.79|2540.79|1081
1619093100000|2021-04-22 12:05:00|2571.93|2563.93|2586.63|2578.63|2589.45|2581.45|2571.66|2563.66|1038
1619093400000|2021-04-22 12:10:00|2586.64|2578.64|2574.63|2566.63|2590.35|2582.35|2573.87|2565.87|1067
1619093700000|2021-04-22 12:15:00|2574.72|2566.72|2590.63|2582.63|2590.63|2582.63|2569.04|2561.04|1032
1619094000000|2021-04-22 12:20:00|2590.72|2582.72|2591.36|2583.36|2594.28|2586.28|2585.88|2577.88|1068
1619094300000|2021-04-22 12:25:00|2591.4|2583.4|2585.86|2577.86|2591.78|2583.78|2578.85|2570.85|1060
1619094600000|2021-04-22 12:30:00|2585.77|2577.77|2595.66|2587.66|2597.5|2589.5|2585.05|2577.05|1099
1619094900000|2021-04-22 12:35:00|2595.65|2587.65|2584.1|2576.1|2597.84|2589.84|2583.27|2575.27|1092
1619095200000|2021-04-22 12:40:00|2584.19|2576.19|2580.31|2572.31|2584.75|2576.75|2571.58|2563.58|1061
1619095500000|2021-04-22 12:45:00|2580.37|2572.37|2566.14|2558.14|2583.92|2575.92|2562.91|2554.91|1061
1619095800000|2021-04-22 12:50:00|2566.1|2558.1|2572.65|2564.65|2575.93|2567.93|2561.34|2553.34|1107
1619096100000|2021-04-22 12:55:00|2572.68|2564.68|2557.12|2549.12|2576.02|2568.02|2557.12|2549.12|1031
1619096400000|2021-04-22 13:00:00|2557.16|2549.16|2557.92|2549.92|2570.86|2562.86|2549.21|2541.21|1132
1619096700000|2021-04-22 13:05:00|2558.09|2550.09|2561.89|2553.89|2565.1|2557.1|2555.13|2547.13|996
1619097000000|2021-04-22 13:10:00|2561.98|2553.98|2576.19|2568.19|2577.09|2569.09|2560.03|2552.03|1016
1619097300000|2021-04-22 13:15:00|2576.25|2568.25|2571.16|2563.16|2576.37|2568.37|2565.22|2557.22|1040
1619097600000|2021-04-22 13:20:00|2571.2|2563.2|2581.02|2573.02|2584.28|2576.28|2569.77|2561.77|1048
1619097900000|2021-04-22 13:25:00|2580.99|2572.99|2594.39|2586.39|2595.58|2587.58|2580.23|2572.23|956
1619098200000|2021-04-22 13:30:00|2594.49|2586.49|2585.11|2577.11|2594.87|2586.87|2582.18|2574.18|769
1619098500000|2021-04-22 13:35:00|2585.12|2577.12|2581.44|2573.44|2590.7|2582.7|2578.82|2570.82|736
1619098800000|2021-04-22 13:40:00|2581.32|2573.32|2561.38|2553.38|2581.32|2573.32|2560.85|2552.85|825
1619099100000|2021-04-22 13:45:00|2561.37|2553.37|2574.21|2566.21|2574.22|2566.22|2560.83|2552.83|811
1619099400000|2021-04-22 13:50:00|2574.04|2566.04|2554.22|2546.22|2575.6|2567.6|2551.99|2543.99|800
1619099700000|2021-04-22 13:55:00|2553.92|2545.92|2546.13|2538.13|2562.96|2554.96|2546.13|2538.13|810
1619100000000|2021-04-22 14:00:00|2546.25|2538.25|2560.54|2552.54|2562.83|2554.83|2546.25|2538.25|798
1619100300000|2021-04-22 14:05:00|2560.64|2552.64|2574.27|2566.27|2574.27|2566.27|2560.59|2552.59|775
1619100600000|2021-04-22 14:10:00|2574.26|2566.26|2574.22|2566.22|2585.77|2577.77|2571.78|2563.78|804
1619100900000|2021-04-22 14:15:00|2574.33|2566.33|2588.03|2580.03|2588.77|2580.77|2570.25|2562.25|797
1619101200000|2021-04-22 14:20:00|2587.93|2579.93|2579.22|2571.22|2587.93|2579.93|2579.16|2571.16|794
1619101500000|2021-04-22 14:25:00|2579.25|2571.25|2580.02|2572.02|2582.38|2574.38|2569.1|2561.1|819
1619101800000|2021-04-22 14:30:00|2580.28|2572.28|2579.9|2571.9|2587.04|2579.04|2579.56|2571.56|777
1619102100000|2021-04-22 14:35:00|2579.85|2571.85|2584.61|2576.61|2586.7|2578.7|2573.25|2565.25|770
1619102400000|2021-04-22 14:40:00|2584.57|2576.57|2584.28|2576.28|2592.83|2584.83|2579.88|2571.88|784
1619102700000|2021-04-22 14:45:00|2584|2576|2593.21|2585.21|2594.63|2586.63|2582.15|2574.15|780
1619103000000|2021-04-22 14:50:00|2592.98|2584.98|2602.79|2594.79|2604.04|2596.04|2592.98|2584.98|716
1619103300000|2021-04-22 14:55:00|2602.48|2594.48|2604.9|2596.9|2611.15|2603.15|2601.49|2593.49|804
1619103600000|2021-04-22 15:00:00|2605.07|2597.07|2602.63|2594.63|2612.05|2604.05|2597.28|2589.28|787
1619103900000|2021-04-22 15:05:00|2602.79|2594.79|2598.11|2590.11|2602.82|2594.82|2594.88|2586.88|718
1619104200000|2021-04-22 15:10:00|2598.06|2590.06|2592.02|2584.02|2600.84|2592.84|2582.05|2574.05|762
1619104500000|2021-04-22 15:15:00|2591.93|2583.93|2592.8|2584.8|2596.79|2588.79|2591.05|2583.05|747
1619104800000|2021-04-22 15:20:00|2592.59|2584.59|2581.46|2573.46|2594.49|2586.49|2581.46|2573.46|724
1619105100000|2021-04-22 15:25:00|2581.51|2573.51|2588.57|2580.57|2589.69|2581.69|2581.4|2573.4|750
1619105400000|2021-04-22 15:30:00|2588.51|2580.51|2594.64|2586.64|2594.95|2586.95|2584.15|2576.15|671
1619105700000|2021-04-22 15:35:00|2594.57|2586.57|2597.15|2589.15|2598.69|2590.69|2593.85|2585.85|689
1619106000000|2021-04-22 15:40:00|2597.14|2589.14|2597.17|2589.17|2598.52|2590.52|2594.87|2586.87|654
1619106300000|2021-04-22 15:45:00|2597.14|2589.14|2593.5|2585.5|2597.14|2589.14|2587.96|2579.96|710
1619106600000|2021-04-22 15:50:00|2593.54|2585.54|2609.07|2601.07|2609.89|2601.89|2593.48|2585.48|661
1619106900000|2021-04-22 15:55:00|2609.05|2601.05|2615.14|2607.14|2616.69|2608.69|2608.85|2600.85|777
1619107200000|2021-04-22 16:00:00|2615.39|2607.39|2618|2610|2630.12|2622.12|2610.8|2602.8|837
1619107500000|2021-04-22 16:05:00|2618.27|2610.27|2623.31|2615.31|2627.3|2619.3|2612.08|2604.08|830
1619107800000|2021-04-22 16:10:00|2623.38|2615.38|2624.54|2616.54|2631.17|2623.17|2623.38|2615.38|782
1619108100000|2021-04-22 16:15:00|2624.52|2616.52|2624.16|2616.16|2630.32|2622.32|2619.85|2611.85|781
1619108400000|2021-04-22 16:20:00|2624.32|2616.32|2637.21|2629.21|2640.15|2632.15|2622.86|2614.86|781
1619108700000|2021-04-22 16:25:00|2637.19|2629.19|2646.14|2638.14|2648.73|2640.73|2633.98|2625.98|801
1619109000000|2021-04-22 16:30:00|2646.11|2638.11|2638.95|2630.95|2648.85|2640.85|2634.62|2626.62|738
1619109300000|2021-04-22 16:35:00|2639.26|2631.26|2640.66|2632.66|2643.08|2635.08|2634.52|2626.52|734
1619109600000|2021-04-22 16:40:00|2640.6|2632.6|2631.05|2623.05|2640.9|2632.9|2631.05|2623.05|759
1619109900000|2021-04-22 16:45:00|2631.04|2623.04|2622.55|2614.55|2632.86|2624.86|2619.16|2611.16|761
1619110200000|2021-04-22 16:50:00|2622.35|2614.35|2624.29|2616.29|2628.78|2620.78|2621.51|2613.51|719
1619110500000|2021-04-22 16:55:00|2624.28|2616.28|2618.11|2610.11|2625.51|2617.51|2618.11|2610.11|673
1619110800000|2021-04-22 17:00:00|2618.06|2610.06|2626.96|2618.96|2629.29|2621.29|2617.84|2609.84|744
1619111100000|2021-04-22 17:05:00|2626.74|2618.74|2616.68|2608.68|2629.12|2621.12|2616.28|2608.28|766
1619111400000|2021-04-22 17:10:00|2616.67|2608.67|2602.93|2594.93|2618.41|2610.41|2602.02|2594.02|743
1619111700000|2021-04-22 17:15:00|2602.97|2594.97|2577.49|2569.49|2603.12|2595.12|2574.06|2566.06|810
1619112000000|2021-04-22 17:20:00|2577.13|2569.13|2585.21|2577.21|2589.06|2581.06|2577.13|2569.13|829
1619112300000|2021-04-22 17:25:00|2585.2|2577.2|2596.67|2588.67|2598.07|2590.07|2584.46|2576.46|768
1619112600000|2021-04-22 17:30:00|2596.62|2588.62|2571.25|2563.25|2596.91|2588.91|2571.05|2563.05|827
1619112900000|2021-04-22 17:35:00|2571.41|2563.41|2563.28|2555.28|2578.04|2570.04|2563.18|2555.18|816
1619113200000|2021-04-22 17:40:00|2563.29|2555.29|2557.8|2549.8|2569.18|2561.18|2557.78|2549.78|740
1619113500000|2021-04-22 17:45:00|2557.93|2549.93|2553.98|2545.98|2571.6|2563.6|2553.78|2545.78|810
1619113800000|2021-04-22 17:50:00|2553.44|2545.44|2546.43|2538.43|2566.17|2558.17|2546.24|2538.24|807
1619114100000|2021-04-22 17:55:00|2546.36|2538.36|2532.24|2524.24|2547.02|2539.02|2532.23|2524.23|828
1619114400000|2021-04-22 18:00:00|2532.23|2524.23|2541.12|2533.12|2541.78|2533.78|2515.65|2507.65|1099
1619114700000|2021-04-22 18:05:00|2541.21|2533.21|2550.34|2542.34|2551.91|2543.91|2530|2522|1111
1619115000000|2021-04-22 18:10:00|2550.85|2542.85|2552.45|2544.45|2566.94|2558.94|2549.78|2541.78|1075
1619115300000|2021-04-22 18:15:00|2553.15|2545.15|2520.38|2512.38|2563.21|2555.21|2511.73|2503.73|1076
1619115600000|2021-04-22 18:20:00|2520.39|2512.39|2529.81|2521.81|2542.29|2534.29|2518.21|2510.21|1133
1619115900000|2021-04-22 18:25:00|2529.78|2521.78|2562.98|2554.98|2567.35|2559.35|2524.16|2516.16|1118
1619116200000|2021-04-22 18:30:00|2562.94|2554.94|2571.22|2563.22|2572.42|2564.42|2555.65|2547.65|1120
1619116500000|2021-04-22 18:35:00|2571.25|2563.25|2561.24|2553.24|2579.02|2571.02|2558.49|2550.49|1112
1619116800000|2021-04-22 18:40:00|2561.26|2553.26|2575.59|2567.59|2579.86|2571.86|2558.24|2550.24|1102
1619117100000|2021-04-22 18:45:00|2575.39|2567.39|2565.47|2557.47|2576.26|2568.26|2563.62|2555.62|1065
1619117400000|2021-04-22 18:50:00|2565.43|2557.43|2546.79|2538.79|2571.57|2563.57|2546.79|2538.79|1057
1619117700000|2021-04-22 18:55:00|2546.94|2538.94|2544.91|2536.91|2552.74|2544.74|2544.87|2536.87|1051
1619118000000|2021-04-22 19:00:00|2544.74|2536.74|2534.04|2526.04|2544.86|2536.86|2524.39|2516.39|1106
1619118300000|2021-04-22 19:05:00|2534.03|2526.03|2535.62|2527.62|2542.48|2534.48|2533.89|2525.89|1075
1619118600000|2021-04-22 19:10:00|2535.8|2527.8|2489.94|2481.94|2536.42|2528.42|2488.11|2480.11|1151
1619118900000|2021-04-22 19:15:00|2490.14|2482.14|2487.77|2479.77|2505.43|2497.43|2474.66|2466.66|1165
1619119200000|2021-04-22 19:20:00|2487.07|2479.07|2503.47|2495.47|2503.94|2495.94|2485.84|2477.84|1107
1619119500000|2021-04-22 19:25:00|2503.41|2495.41|2515.53|2507.53|2516.23|2508.23|2502.79|2494.79|1108
1619119800000|2021-04-22 19:30:00|2515.61|2507.61|2533.37|2525.37|2533.74|2525.74|2515.39|2507.39|998
1619120100000|2021-04-22 19:35:00|2533.22|2525.22|2520.57|2512.57|2533.45|2525.45|2520.53|2512.53|924
1619120400000|2021-04-22 19:40:00|2520.56|2512.56|2536.67|2528.67|2544.89|2536.89|2518.59|2510.59|1044
1619120700000|2021-04-22 19:45:00|2536.91|2528.91|2542.98|2534.98|2546.9|2538.9|2536.2|2528.2|1082
1619121000000|2021-04-22 19:50:00|2543.26|2535.26|2535.45|2527.45|2549.55|2541.55|2535.45|2527.45|1057
1619121300000|2021-04-22 19:55:00|2535.41|2527.41|2539.45|2531.45|2545.55|2537.55|2524.34|2516.34|1130
1619121600000|2021-04-22 20:00:00|2539.37|2531.37|2509.96|2501.96|2539.37|2531.37|2508.13|2500.13|1142
1619121900000|2021-04-22 20:05:00|2509.66|2501.66|2509.74|2501.74|2517.09|2509.09|2495.96|2487.96|1131
1619122200000|2021-04-22 20:10:00|2509.69|2501.69|2512.59|2504.59|2522.2|2514.2|2506.46|2498.46|1091
1619122500000|2021-04-22 20:15:00|2513.29|2505.29|2492.79|2484.79|2513.54|2505.54|2490.41|2482.41|1139
1619122800000|2021-04-22 20:20:00|2492.35|2484.35|2470.53|2462.53|2499.01|2491.01|2466.12|2458.12|1106
1619123100000|2021-04-22 20:25:00|2470.8|2462.8|2470.7|2462.7|2472.82|2464.82|2448.3|2440.3|1136
1619123400000|2021-04-22 20:30:00|2470.57|2462.57|2454.09|2446.09|2485.81|2477.81|2449.37|2441.37|1134
1619123700000|2021-04-22 20:35:00|2454.35|2446.35|2468.51|2460.51|2471.67|2463.67|2442.62|2434.62|1127
1619124000000|2021-04-22 20:40:00|2468.18|2460.18|2457.96|2449.96|2473.6|2465.6|2440.63|2432.63|1101
1619124300000|2021-04-22 20:45:00|2458.25|2450.25|2408.54|2400.54|2461.56|2453.56|2406.06|2398.06|1162
1619124600000|2021-04-22 20:50:00|2408.61|2400.61|2386.83|2378.83|2423.63|2415.63|2385.9|2377.9|1145
1619124900000|2021-04-22 20:55:00|2386.12|2378.12|2402.74|2394.74|2423.63|2415.63|2384.94|2376.94|1142
1619125200000|2021-04-22 21:00:00|2402.79|2394.79|2371.83|2363.83|2402.99|2394.99|2365.23|2357.23|1160
1619125500000|2021-04-22 21:05:00|2371.87|2363.87|2343.41|2335.41|2389.71|2381.71|2326.26|2318.26|1115
1619125800000|2021-04-22 21:10:00|2343.43|2335.43|2350.86|2342.86|2360.93|2352.93|2312.98|2304.98|1132
1619126100000|2021-04-22 21:15:00|2351.08|2343.08|2391.97|2383.97|2391.97|2383.97|2349.66|2341.66|1146
1619126400000|2021-04-22 21:20:00|2392.14|2384.14|2433.02|2425.02|2433.95|2425.95|2388.03|2380.03|1127
1619126700000|2021-04-22 21:25:00|2432.76|2424.76|2420.78|2412.78|2432.76|2424.76|2398.32|2390.32|1073
1619127000000|2021-04-22 21:30:00|2419.92|2411.92|2404.3|2396.3|2420.76|2412.76|2389.99|2381.99|983
1619127300000|2021-04-22 21:35:00|2404.44|2396.44|2428.41|2420.41|2432.28|2424.28|2399.72|2391.72|1032
1619127600000|2021-04-22 21:40:00|2428.24|2420.24|2429.26|2421.26|2437.54|2429.54|2420.26|2412.26|1006
1619127900000|2021-04-22 21:45:00|2428.98|2420.98|2391.44|2383.44|2429.5|2421.5|2391.37|2383.37|1094
1619128200000|2021-04-22 21:50:00|2390.79|2382.79|2413.7|2405.7|2416.39|2408.39|2384.22|2376.22|1098
1619128500000|2021-04-22 21:55:00|2413.68|2405.68|2419.3|2411.3|2422.04|2414.04|2403.75|2395.75|1079
1619128800000|2021-04-22 22:00:00|2419.37|2411.37|2430|2422|2430.08|2422.08|2400.54|2392.54|1082
1619129100000|2021-04-22 22:05:00|2429.93|2421.93|2447.05|2439.05|2447.05|2439.05|2423.29|2415.29|1090
1619129400000|2021-04-22 22:10:00|2447.47|2439.47|2449.46|2441.46|2453.39|2445.39|2441.12|2433.12|1110
1619129700000|2021-04-22 22:15:00|2449.97|2441.97|2434.81|2426.81|2452.19|2444.19|2432.72|2424.72|1084
1619130000000|2021-04-22 22:20:00|2434.95|2426.95|2420.84|2412.84|2435.96|2427.96|2420.84|2412.84|1133
1619130300000|2021-04-22 22:25:00|2420.72|2412.72|2416.92|2408.92|2428.96|2420.96|2412.79|2404.79|1117
1619130600000|2021-04-22 22:30:00|2416.74|2408.74|2424.49|2416.49|2425.51|2417.51|2396.91|2388.91|1131
1619130900000|2021-04-22 22:35:00|2424.44|2416.44|2400.85|2392.85|2428.19|2420.19|2400.28|2392.28|1145
1619131200000|2021-04-22 22:40:00|2400.83|2392.83|2418.13|2410.13|2429.44|2421.44|2400.83|2392.83|1108
1619131500000|2021-04-22 22:45:00|2418.01|2410.01|2403.13|2395.13|2420.61|2412.61|2398.98|2390.98|1149
1619131800000|2021-04-22 22:50:00|2403.16|2395.16|2397.02|2389.02|2410.77|2402.77|2392.93|2384.93|1139
1619132100000|2021-04-22 22:55:00|2396.83|2388.83|2408.43|2400.43|2420.06|2412.06|2396.83|2388.83|1143
1619132400000|2021-04-22 23:00:00|2408.47|2400.47|2419.15|2411.15|2421.34|2413.34|2396.48|2388.48|1118
1619132700000|2021-04-22 23:05:00|2419.07|2411.07|2443.57|2435.57|2446.69|2438.69|2416.47|2408.47|1114
1619133000000|2021-04-22 23:10:00|2443.93|2435.93|2438.23|2430.23|2445.24|2437.24|2432.44|2424.44|1100
1619133300000|2021-04-22 23:15:00|2438.06|2430.06|2438.61|2430.61|2439.6|2431.6|2425.72|2417.72|1087
1619133600000|2021-04-22 23:20:00|2438.87|2430.87|2432.57|2424.57|2440.83|2432.83|2422.97|2414.97|1064
1619133900000|2021-04-22 23:25:00|2433.08|2425.08|2442.48|2434.48|2447.89|2439.89|2433.08|2425.08|1090
1619134200000|2021-04-22 23:30:00|2442.23|2434.23|2424.21|2416.21|2442.9|2434.9|2423.63|2415.63|1067
1619134500000|2021-04-22 23:35:00|2424.34|2416.34|2428.73|2420.73|2429.76|2421.76|2419.77|2411.77|970
1619134800000|2021-04-22 23:40:00|2428.8|2420.8|2440|2432|2440.22|2432.22|2427.9|2419.9|951
1619135100000|2021-04-22 23:45:00|2440.03|2432.03|2412.54|2404.54|2440.03|2432.03|2412.54|2404.54|1058
1619135400000|2021-04-22 23:50:00|2412.49|2404.49|2413.1|2405.1|2427.59|2419.59|2407.61|2399.61|1081
1619135700000|2021-04-22 23:55:00|2413.16|2405.16|2404.58|2396.58|2417.61|2409.61|2404.58|2396.58|1010
1619136000000|2021-04-23 00:00:00|2404.51|2396.51|2392.96|2384.96|2417.34|2409.34|2392.96|2384.96|1010
1619136300000|2021-04-23 00:05:00|2392.44|2384.44|2404.36|2396.36|2404.36|2396.36|2376.15|2368.15|1025
1619136600000|2021-04-23 00:10:00|2404.45|2396.45|2424.28|2416.28|2431.12|2423.12|2404.12|2396.12|1031
1619136900000|2021-04-23 00:15:00|2424.32|2416.32|2434.76|2426.76|2438.18|2430.18|2419.33|2411.33|982
1619137200000|2021-04-23 00:20:00|2434.72|2426.72|2432.2|2424.2|2435.15|2427.15|2427.62|2419.62|990
1619137500000|2021-04-23 00:25:00|2431.84|2423.84|2444.31|2436.31|2446.06|2438.06|2430.99|2422.99|889
1619137800000|2021-04-23 00:30:00|2444.29|2436.29|2431.76|2423.76|2446.01|2438.01|2423.27|2415.27|999
1619138100000|2021-04-23 00:35:00|2431.63|2423.63|2409.16|2401.16|2431.63|2423.63|2409.01|2401.01|1034
1619138400000|2021-04-23 00:40:00|2409.18|2401.18|2408.64|2400.64|2415.92|2407.92|2405.79|2397.79|1017
1619138700000|2021-04-23 00:45:00|2408.58|2400.58|2405.43|2397.43|2425.89|2417.89|2405.3|2397.3|1038
1619139000000|2021-04-23 00:50:00|2405.38|2397.38|2382.81|2374.81|2409.31|2401.31|2382.08|2374.08|1018
1619139300000|2021-04-23 00:55:00|2382.68|2374.68|2377.01|2369.01|2394.03|2386.03|2365.82|2357.82|1097
1619139600000|2021-04-23 01:00:00|2377.11|2369.11|2386.48|2378.48|2389.07|2381.07|2365.18|2357.18|1063
1619139900000|2021-04-23 01:05:00|2386.55|2378.55|2378.59|2370.59|2395.87|2387.87|2370.46|2362.46|1148
1619140200000|2021-04-23 01:10:00|2378.47|2370.47|2365.35|2357.35|2385|2377|2364.34|2356.34|1087
1619140500000|2021-04-23 01:15:00|2365.36|2357.36|2337.42|2329.42|2367.22|2359.22|2336.33|2328.33|1115
1619140800000|2021-04-23 01:20:00|2337.43|2329.43|2329.14|2321.14|2354.88|2346.88|2328.56|2320.56|1050
1619141100000|2021-04-23 01:25:00|2329.22|2321.22|2364.59|2356.59|2365.04|2357.04|2326.93|2318.93|1010
1619141400000|2021-04-23 01:30:00|2364.62|2356.62|2354.51|2346.51|2375.04|2367.04|2353.75|2345.75|1008
1619141700000|2021-04-23 01:35:00|2354.48|2346.48|2329.42|2321.42|2359.68|2351.68|2329.41|2321.41|1102
1619142000000|2021-04-23 01:40:00|2330.14|2322.14|2323.4|2315.4|2336.88|2328.88|2318.14|2310.14|1108
1619142300000|2021-04-23 01:45:00|2323.95|2315.95|2287.77|2279.77|2330.2|2322.2|2286.78|2278.78|1058
1619142600000|2021-04-23 01:50:00|2287.61|2279.61|2322.51|2314.51|2324.16|2316.16|2259.49|2251.49|1088
1619142900000|2021-04-23 01:55:00|2322.48|2314.48|2325.67|2317.67|2340.32|2332.32|2315.68|2307.68|1082
1619143200000|2021-04-23 02:00:00|2325.13|2317.13|2325.5|2317.5|2341.32|2333.32|2312.9|2304.9|1088
1619143500000|2021-04-23 02:05:00|2325.94|2317.94|2279.55|2271.55|2326.05|2318.05|2278.32|2270.32|1118
1619143800000|2021-04-23 02:10:00|2278.35|2270.35|2243.67|2233.19|2280.47|2272.47|2239.24|2231.24|1135
1619144100000|2021-04-23 02:15:00|2245.89|2232.57|2202.44|2194.44|2257.65|2249.65|2202.44|2194.44|1119
1619144400000|2021-04-23 02:20:00|2202.18|2194.18|2162.27|2154.27|2216.36|2208.36|2158.44|2150.44|1128
1619144700000|2021-04-23 02:25:00|2162.42|2154.42|2193.15|2185.15|2196.7|2188.7|2123.11|2115.11|1159
1619145000000|2021-04-23 02:30:00|2193.54|2185.54|2187.21|2179.21|2219.41|2211.41|2172.27|2164.27|1150
1619145300000|2021-04-23 02:35:00|2182.21|2174.21|2203.54|2195.54|2204.86|2196.86|2160.94|2152.94|1130
1619145600000|2021-04-23 02:40:00|2205.03|2197.42|2207.32|2199.32|2223.67|2215.67|2199.27|2191.27|1101
1619145900000|2021-04-23 02:45:00|2206.86|2198.86|2247.98|2239.98|2250.21|2242.21|2205.64|2197.64|1120
1619146200000|2021-04-23 02:50:00|2247.99|2239.99|2264.18|2256.18|2269.45|2261.45|2243.67|2235.67|1067
1619146500000|2021-04-23 02:55:00|2264.08|2256.08|2252.7|2244.7|2265.95|2257.95|2243.15|2235.15|1156
1619146800000|2021-04-23 03:00:00|2253.01|2245.01|2258.01|2250.01|2270.17|2262.17|2240.07|2232.07|1121
1619147100000|2021-04-23 03:05:00|2260.18|2252.59|2261.97|2253.97|2269.47|2261.47|2251.74|2243.74|1080
1619147400000|2021-04-23 03:10:00|2261.85|2253.85|2254.23|2246.23|2268.36|2260.36|2252.59|2244.59|1114
1619147700000|2021-04-23 03:15:00|2254.15|2246.15|2238.31|2230.31|2260.62|2252.62|2231.27|2223.27|1103
1619148000000|2021-04-23 03:20:00|2238.21|2230.21|2248|2240|2254.22|2246.22|2229.71|2221.71|1151
1619148300000|2021-04-23 03:25:00|2247.93|2239.93|2252.47|2244.47|2259.22|2251.22|2231.86|2223.86|1122
1619148600000|2021-04-23 03:30:00|2252.39|2244.39|2261.88|2253.88|2263.05|2255.05|2241.41|2233.41|1134
1619148900000|2021-04-23 03:35:00|2261.86|2253.86|2280.71|2272.71|2281.56|2273.56|2254.87|2246.87|1128
1619149200000|2021-04-23 03:40:00|2280.79|2272.79|2297.44|2289.44|2299.97|2291.97|2279.64|2271.64|1124
1619149500000|2021-04-23 03:45:00|2297.53|2289.53|2279.02|2271.02|2298.18|2290.18|2276.01|2268.01|1136
1619149800000|2021-04-23 03:50:00|2279.1|2271.1|2287.12|2279.12|2291.65|2283.65|2279.1|2271.1|1104
1619150100000|2021-04-23 03:55:00|2287.08|2279.08|2287.2|2279.2|2288.71|2280.71|2280.55|2272.55|1074
1619150400000|2021-04-23 04:00:00|2287.09|2279.09|2267.84|2259.84|2290.71|2282.71|2265.99|2257.99|1141
1619150700000|2021-04-23 04:05:00|2267.61|2259.61|2237.75|2229.75|2267.61|2259.61|2237.07|2229.07|1139
1619151000000|2021-04-23 04:10:00|2238.33|2230.33|2230.9|2222.9|2243.32|2235.32|2222.09|2214.09|1160
1619151300000|2021-04-23 04:15:00|2230.7|2222.7|2247.52|2239.52|2248.4|2240.4|2228.66|2220.66|1164
1619151600000|2021-04-23 04:20:00|2247.53|2239.53|2241.6|2233.6|2253.73|2245.73|2241.44|2233.44|1141
1619151900000|2021-04-23 04:25:00|2241.49|2233.49|2260.3|2252.3|2264.18|2256.18|2241.49|2233.49|1144
1619152200000|2021-04-23 04:30:00|2259.68|2251.68|2257|2249|2267.96|2259.96|2257|2249|1104
1619152500000|2021-04-23 04:35:00|2256.8|2248.8|2239.34|2231.34|2265.01|2257.01|2238.04|2230.04|1133
1619152800000|2021-04-23 04:40:00|2239.3|2231.3|2229.89|2221.89|2239.66|2231.66|2225.8|2217.8|1142
1619153100000|2021-04-23 04:45:00|2230.09|2222.09|2232.61|2224.61|2249.12|2241.12|2229.42|2221.42|1151
1619153400000|2021-04-23 04:50:00|2232.63|2224.63|2209.61|2201.61|2236.03|2228.03|2209.13|2201.13|1123
1619153700000|2021-04-23 04:55:00|2209.78|2201.78|2211.32|2203.32|2214.91|2206.91|2203.81|2195.81|1104
1619154000000|2021-04-23 05:00:00|2211.25|2203.25|2234.53|2226.53|2236.08|2228.08|2211.1|2203.1|1117
1619154300000|2021-04-23 05:05:00|2234.6|2226.6|2199.89|2191.89|2235.77|2227.77|2195.81|2187.81|1107
1619154600000|2021-04-23 05:10:00|2199.71|2191.71|2186.69|2178.69|2207.44|2199.44|2179.8|2171.8|1115
1619154900000|2021-04-23 05:15:00|2186.96|2178.96|2146.06|2138.06|2186.96|2178.96|2139.98|2131.98|1085
1619155200000|2021-04-23 05:20:00|2145.79|2137.79|2174.76|2166.76|2190.96|2182.96|2145.73|2137.73|1131
1619155500000|2021-04-23 05:25:00|2175.05|2167.05|2207.81|2199.81|2209.8|2201.8|2175.05|2167.05|1116
1619155800000|2021-04-23 05:30:00|2207.95|2199.95|2227.74|2219.74|2236.77|2228.77|2207.91|2199.91|1116
1619156100000|2021-04-23 05:35:00|2227.81|2219.81|2244.1|2236.1|2244.58|2236.58|2223.6|2215.61|970
1619156400000|2021-04-23 05:40:00|2244.08|2236.08|2227.25|2219.25|2244.08|2236.08|2227.09|2219.09|853
1619156700000|2021-04-23 05:45:00|2227.26|2219.26|2243.12|2235.83|2243.12|2235.83|2226.62|2211.92|965
1619157000000|2021-04-23 05:50:00|2242.77|2234.74|2241.7|2233.7|2247.31|2239.31|2235.67|2227.67|965
1619157300000|2021-04-23 05:55:00|2241.65|2233.65|2233.18|2225.18|2246.02|2238.02|2230.99|2222.99|818
1619157600000|2021-04-23 06:00:00|2233.16|2225.16|2205.61|2197.61|2233.16|2225.16|2205.07|2197.07|891
1619157900000|2021-04-23 06:05:00|2205.35|2197.35|2207.76|2199.76|2210.49|2202.49|2196.63|2188.63|679
1619158200000|2021-04-23 06:10:00|2207.73|2199.73|2214.57|2206.57|2221.88|2213.88|2201.37|2193.37|1010
1619158500000|2021-04-23 06:15:00|2214.3|2206.3|2190.53|2182.53|2214.31|2206.31|2182.43|2174.43|1026
1619158800000|2021-04-23 06:20:00|2190.39|2182.39|2184.46|2176.46|2203.9|2195.9|2184.19|2176.19|1087
1619159100000|2021-04-23 06:25:00|2183.74|2175.74|2178.17|2170.17|2194.6|2186.6|2171.74|2163.74|1098
1619159400000|2021-04-23 06:30:00|2178.12|2170.12|2172.54|2164.54|2196.15|2188.15|2167.24|2159.24|1100
1619159700000|2021-04-23 06:35:00|2172.56|2164.56|2177.3|2169.3|2184.45|2176.45|2161.41|2153.41|1134
1619160000000|2021-04-23 06:40:00|2177.24|2169.24|2200.72|2192.72|2203.76|2195.76|2169.77|2161.77|961
1619160300000|2021-04-23 06:45:00|2200.55|2192.55|2181.14|2173.14|2214.43|2206.43|2179.97|2171.97|1072
1619160600000|2021-04-23 06:50:00|2181.32|2173.32|2195.11|2187.11|2195.69|2187.69|2174.15|2166.15|1095
1619160900000|2021-04-23 06:55:00|2195.12|2187.12|2212.65|2204.65|2218.68|2210.68|2190.98|2182.98|1113
1619161200000|2021-04-23 07:00:00|2212.58|2204.58|2192.54|2184.54|2220.63|2212.63|2191.03|2183.03|1112
1619161500000|2021-04-23 07:05:00|2192.55|2184.55|2219.4|2211.4|2222.27|2214.27|2183.33|2175.33|1068
1619161800000|2021-04-23 07:10:00|2218.96|2210.96|2233.41|2225.41|2233.58|2225.58|2216.8|2208.8|1083
1619162100000|2021-04-23 07:15:00|2233.36|2225.36|2231.04|2223.04|2236.71|2228.71|2218.11|2210.11|1120
1619162400000|2021-04-23 07:20:00|2230.76|2222.76|2221.64|2213.64|2230.97|2222.97|2214.89|2206.89|1105
1619162700000|2021-04-23 07:25:00|2221.68|2213.68|2199.5|2191.5|2222.25|2214.25|2197.58|2189.58|1113
1619163000000|2021-04-23 07:30:00|2199.46|2191.46|2155.18|2147.18|2199.96|2191.96|2154.2|2146.2|1105
1619163300000|2021-04-23 07:35:00|2155.63|2147.63|2163.51|2155.51|2177.02|2169.02|2155.63|2147.63|1154
1619163600000|2021-04-23 07:40:00|2163.42|2155.42|2159.09|2151.09|2171.07|2163.07|2144|2136|1130
1619163900000|2021-04-23 07:45:00|2158.7|2150.7|2156.09|2148.09|2167.04|2159.04|2130.64|2122.64|1144
1619164200000|2021-04-23 07:50:00|2156.04|2148.04|2142.41|2134.41|2156.09|2148.09|2125.7|2117.7|1143
1619164500000|2021-04-23 07:55:00|2142.39|2134.39|2137.76|2129.76|2156.46|2148.46|2131.95|2123.95|1162
1619164800000|2021-04-23 08:00:00|2137.26|2129.26|2144.62|2136.62|2163.73|2155.73|2134.66|2126.66|1115
1619165100000|2021-04-23 08:05:00|2143.84|2135.84|2120.48|2112.48|2149.11|2141.11|2118.19|2110.19|1132
1619165400000|2021-04-23 08:10:00|2120.19|2112.19|2163.13|2155.13|2166.57|2158.57|2112.94|2104.94|1162
1619165700000|2021-04-23 08:15:00|2163.01|2155.01|2170.36|2162.36|2174.72|2166.72|2155.96|2147.96|1112
1619166000000|2021-04-23 08:20:00|2170.71|2162.71|2161.3|2153.3|2176.63|2168.63|2149.93|2141.93|1097
1619166300000|2021-04-23 08:25:00|2161.5|2153.5|2176.44|2168.44|2182.52|2174.52|2154.82|2146.82|1121
1619166600000|2021-04-23 08:30:00|2176.18|2168.18|2198.44|2190.44|2198.79|2190.79|2171.05|2163.05|1124
1619166900000|2021-04-23 08:35:00|2198.42|2190.42|2193.42|2185.42|2198.66|2190.66|2186.54|2178.54|1101
1619167200000|2021-04-23 08:40:00|2193.05|2185.05|2181.26|2173.26|2194.09|2186.09|2175.76|2167.76|1094
1619167500000|2021-04-23 08:45:00|2181.31|2173.31|2190.51|2182.51|2190.55|2182.55|2174.62|2166.62|1087
1619167800000|2021-04-23 08:50:00|2190.48|2182.48|2215.59|2207.59|2216.82|2208.82|2190.48|2182.48|1060
1619168100000|2021-04-23 08:55:00|2215.65|2207.65|2222.29|2214.29|2222.31|2214.31|2204.91|2196.91|1096
1619168400000|2021-04-23 09:00:00|2222.31|2214.31|2210.37|2202.37|2222.32|2214.32|2205.8|2197.8|1096
1619168700000|2021-04-23 09:05:00|2210.25|2202.25|2214.2|2206.2|2214.7|2206.7|2200.42|2192.42|1077
1619169000000|2021-04-23 09:10:00|2214.25|2206.25|2211.82|2203.82|2219.03|2211.03|2205.21|2197.21|1069
1619169300000|2021-04-23 09:15:00|2211.83|2203.83|2203.45|2195.45|2212.05|2204.05|2196.43|2188.43|1062
1619169600000|2021-04-23 09:20:00|2203.36|2195.36|2191.69|2183.69|2203.75|2195.75|2186.51|2178.51|1028
1619169900000|2021-04-23 09:25:00|2191.68|2183.68|2192.57|2184.57|2200.11|2192.11|2185.85|2177.85|1031
1619170200000|2021-04-23 09:30:00|2192.62|2184.62|2190.49|2182.49|2209.05|2201.05|2190.45|2182.45|1083
1619170500000|2021-04-23 09:35:00|2190.5|2182.5|2172.61|2164.61|2194.66|2186.66|2169.48|2161.48|1074
1619170800000|2021-04-23 09:40:00|2172.86|2164.86|2185.96|2177.96|2189.02|2181.02|2165.15|2157.15|1094
1619171100000|2021-04-23 09:45:00|2185.97|2177.97|2203.06|2195.06|2205.38|2197.38|2181.32|2173.32|1076
1619171400000|2021-04-23 09:50:00|2203.22|2195.22|2200.97|2192.97|2212.08|2204.08|2200.97|2192.97|1035
1619171700000|2021-04-23 09:55:00|2200.88|2192.88|2203.3|2195.3|2211.89|2203.89|2194.04|2186.04|1072
1619172000000|2021-04-23 10:00:00|2203.21|2195.21|2230.82|2222.82|2231.47|2223.47|2195.4|2187.4|1107
1619172300000|2021-04-23 10:05:00|2230.99|2222.99|2248.78|2240.78|2251.31|2243.31|2230.99|2222.99|1113
1619172600000|2021-04-23 10:10:00|2248.85|2240.85|2251.51|2243.51|2260.98|2252.98|2245.18|2237.18|1135
1619172900000|2021-04-23 10:15:00|2251.65|2243.65|2263.14|2255.14|2263.14|2255.14|2249.11|2241.11|1121
1619173200000|2021-04-23 10:20:00|2263.37|2255.37|2259.09|2251.09|2271.82|2263.82|2257.63|2249.63|1112
1619173500000|2021-04-23 10:25:00|2259.1|2251.1|2263.18|2255.18|2266.8|2258.8|2248.9|2240.9|1116
1619173800000|2021-04-23 10:30:00|2263.16|2255.16|2279.04|2271.04|2281.93|2273.93|2259.37|2251.37|1104
1619174100000|2021-04-23 10:35:00|2278.47|2270.47|2288.95|2280.95|2289.09|2281.09|2276.02|2268.02|1047
1619174400000|2021-04-23 10:40:00|2288.99|2280.99|2290|2282|2291.47|2283.47|2280.7|2272.7|1081
1619174700000|2021-04-23 10:45:00|2289.99|2281.99|2277.36|2269.36|2289.99|2281.99|2273.08|2265.08|1015
1619175000000|2021-04-23 10:50:00|2277.29|2269.29|2280.43|2272.43|2281.66|2273.66|2267.25|2259.25|997
1619175300000|2021-04-23 10:55:00|2280.51|2272.51|2281.41|2273.41|2283.92|2275.92|2270.77|2262.77|1063
1619175600000|2021-04-23 11:00:00|2281.29|2273.29|2267.28|2259.28|2282.13|2274.13|2262.51|2254.51|1037
1619175900000|2021-04-23 11:05:00|2267.21|2259.21|2274.43|2266.43|2281.28|2273.28|2266.69|2258.69|906
1619176200000|2021-04-23 11:10:00|2274.41|2266.41|2290.66|2282.66|2293.43|2285.43|2271.59|2263.59|1003
1619176500000|2021-04-23 11:15:00|2290.55|2282.55|2300.18|2292.18|2302.34|2294.34|2287.77|2279.77|1013
1619176800000|2021-04-23 11:20:00|2300.12|2292.12|2306.76|2298.76|2306.76|2298.76|2297.85|2289.85|946
1619177100000|2021-04-23 11:25:00|2306.66|2298.66|2302.56|2294.56|2307.26|2299.26|2296.47|2288.47|977
1619177400000|2021-04-23 11:30:00|2302.55|2294.55|2309.25|2301.25|2309.36|2301.36|2296.52|2288.52|965
1619177700000|2021-04-23 11:35:00|2309.22|2301.22|2316.97|2308.97|2318.21|2310.21|2306.51|2298.51|1043
1619178000000|2021-04-23 11:40:00|2317.31|2309.31|2310.16|2302.16|2320.29|2312.29|2308.05|2300.05|1039
1619178300000|2021-04-23 11:45:00|2310.15|2302.15|2292.45|2284.45|2310.32|2302.32|2281.03|2273.03|1101
1619178600000|2021-04-23 11:50:00|2292.48|2284.48|2297.2|2289.2|2301.2|2293.2|2289.2|2281.2|929
1619178900000|2021-04-23 11:55:00|2297.15|2289.15|2300.75|2292.75|2307.76|2299.76|2297.15|2289.15|1010
1619179200000|2021-04-23 12:00:00|2300.76|2292.76|2291.95|2283.95|2310.23|2302.23|2289.9|2281.9|1087
1619179500000|2021-04-23 12:05:00|2292.12|2284.12|2286.13|2278.13|2305.45|2297.45|2279.32|2271.32|1091
1619179800000|2021-04-23 12:10:00|2286.16|2278.16|2275.03|2267.03|2291.42|2283.42|2273.79|2265.79|1004
1619180100000|2021-04-23 12:15:00|2275.05|2267.05|2291.03|2283.03|2291.31|2283.31|2274.74|2266.74|1075
1619180400000|2021-04-23 12:20:00|2290.95|2282.95|2272.72|2264.72|2294.19|2286.19|2271.97|2263.97|1049
1619180700000|2021-04-23 12:25:00|2272.49|2264.49|2267.65|2259.65|2273.57|2265.57|2256.8|2248.8|1063
1619181000000|2021-04-23 12:30:00|2267.66|2259.66|2267.54|2259.54|2275.94|2267.94|2257.2|2249.2|1039
1619181300000|2021-04-23 12:35:00|2267.34|2259.34|2276.56|2268.56|2281.39|2273.39|2266.98|2258.98|975
1619181600000|2021-04-23 12:40:00|2276.58|2268.58|2289.74|2281.74|2289.92|2281.92|2276.58|2268.58|955
1619181900000|2021-04-23 12:45:00|2289.64|2281.64|2257.83|2249.83|2289.68|2281.68|2257.83|2249.83|1084
1619182200000|2021-04-23 12:50:00|2257.75|2249.75|2257.24|2249.24|2270.16|2262.16|2255.08|2247.08|1106
1619182500000|2021-04-23 12:55:00|2257|2249|2250.54|2242.54|2264.43|2256.43|2244.85|2236.85|1134
1619182800000|2021-04-23 13:00:00|2250.67|2242.67|2245.21|2237.21|2263.24|2255.24|2238.28|2230.28|1132
1619183100000|2021-04-23 13:05:00|2245.09|2237.09|2249.83|2241.83|2253.88|2245.88|2235.85|2227.85|1113
1619183400000|2021-04-23 13:10:00|2249.89|2241.89|2261.47|2253.47|2264|2256|2249.85|2241.85|1075
1619183700000|2021-04-23 13:15:00|2261.56|2253.56|2263.9|2255.9|2268.63|2260.63|2255.18|2247.18|1028
1619184000000|2021-04-23 13:20:00|2264.2|2256.2|2227.31|2219.31|2264.91|2256.91|2226.84|2218.84|1122
1619184300000|2021-04-23 13:25:00|2227.36|2219.36|2223.74|2215.74|2231.81|2223.81|2212.13|2204.13|848
1619184600000|2021-04-23 13:30:00|2223.79|2215.79|2224.64|2216.64|2230.82|2222.82|2210.3|2202.3|823
1619184900000|2021-04-23 13:35:00|2224.35|2216.35|2214.15|2206.15|2229.41|2221.41|2213.76|2205.76|825
1619185200000|2021-04-23 13:40:00|2213.97|2205.97|2210.2|2202.2|2222.48|2214.48|2202.22|2194.22|863
1619185500000|2021-04-23 13:45:00|2210.38|2202.38|2227.59|2219.59|2228.26|2220.26|2202.99|2194.99|1143
1619185800000|2021-04-23 13:50:00|2227.7|2219.7|2241.24|2233.24|2243.16|2235.16|2227.34|2219.34|1143
1619186100000|2021-04-23 13:55:00|2241.3|2233.3|2239.99|2231.99|2247.39|2239.39|2232.24|2224.24|1107
1619186400000|2021-04-23 14:00:00|2239.97|2231.97|2238.12|2230.12|2245.52|2237.52|2229.27|2221.27|1053
1619186700000|2021-04-23 14:05:00|2238.09|2230.09|2260.03|2252.03|2261.03|2253.03|2224.35|2216.35|1113
1619187000000|2021-04-23 14:10:00|2260.24|2252.24|2265.05|2257.05|2266.11|2258.11|2252.86|2244.86|1109
1619187300000|2021-04-23 14:15:00|2265.14|2257.14|2265.33|2257.33|2265.73|2257.73|2254.62|2246.62|994
1619187600000|2021-04-23 14:20:00|2265.34|2257.34|2270.78|2262.78|2274.18|2266.18|2260.75|2252.75|1018
1619187900000|2021-04-23 14:25:00|2270.99|2262.99|2271.06|2263.06|2276.24|2268.24|2269.22|2261.22|949
1619188200000|2021-04-23 14:30:00|2271.11|2263.11|2298.71|2290.71|2298.71|2290.71|2270.7|2262.7|987
1619188500000|2021-04-23 14:35:00|2298.72|2290.72|2295.83|2287.83|2301.48|2293.48|2293.71|2285.71|1068
1619188800000|2021-04-23 14:40:00|2295.94|2287.94|2299.92|2291.92|2305.72|2297.72|2294.34|2286.34|947
1619189100000|2021-04-23 14:45:00|2299.96|2291.96|2287.12|2279.12|2299.96|2291.96|2282.87|2274.87|1064
1619189400000|2021-04-23 14:50:00|2287.33|2279.33|2294.69|2286.69|2299.83|2291.83|2280.77|2272.77|937
1619189700000|2021-04-23 14:55:00|2294.92|2286.92|2302.38|2294.38|2305.5|2297.5|2294.92|2286.92|966
1619190000000|2021-04-23 15:00:00|2302.54|2294.54|2284.68|2276.68|2304.41|2296.41|2283.73|2275.73|1073
1619190300000|2021-04-23 15:05:00|2284.59|2276.59|2263.75|2255.75|2287.56|2279.56|2263.66|2255.66|1078
1619190600000|2021-04-23 15:10:00|2263.68|2255.68|2275.96|2267.96|2276.05|2268.05|2262.39|2254.39|1004
1619190900000|2021-04-23 15:15:00|2276.09|2268.09|2263.78|2255.78|2287.43|2279.43|2260.67|2252.67|1064
1619191200000|2021-04-23 15:20:00|2264.07|2256.07|2260.99|2252.99|2271.78|2263.78|2259.44|2251.44|978
1619191500000|2021-04-23 15:25:00|2260.98|2252.98|2272.59|2264.59|2279.04|2271.04|2260.98|2252.98|1009
1619191800000|2021-04-23 15:30:00|2273.59|2265.59|2298.38|2290.38|2301.42|2293.42|2273.59|2265.59|1047
1619192100000|2021-04-23 15:35:00|2298.49|2290.49|2311.18|2303.18|2312.62|2304.62|2297.79|2289.79|981
1619192400000|2021-04-23 15:40:00|2310.89|2302.89|2316.38|2308.38|2319.83|2311.83|2307.07|2299.07|1065
1619192700000|2021-04-23 15:45:00|2316.33|2308.33|2331.92|2323.92|2333.79|2325.79|2316.14|2308.14|999
1619193000000|2021-04-23 15:50:00|2331.94|2323.94|2337.74|2329.74|2338.7|2330.7|2327.07|2319.07|1025
1619193300000|2021-04-23 15:55:00|2337.73|2329.73|2340.24|2332.24|2344.1|2336.1|2331.21|2323.21|1054
1619193600000|2021-04-23 16:00:00|2340.64|2332.64|2348.31|2340.31|2348.75|2340.75|2328.01|2320.01|1067
1619193900000|2021-04-23 16:05:00|2348.53|2340.53|2345.23|2337.23|2354.87|2346.87|2341.01|2333.01|1023
1619194200000|2021-04-23 16:10:00|2345.16|2337.16|2317.56|2309.56|2345.38|2337.38|2316.63|2308.63|973
1619194500000|2021-04-23 16:15:00|2317.84|2309.84|2322.42|2314.42|2326.54|2318.54|2307.75|2299.75|1052
1619194800000|2021-04-23 16:20:00|2322.28|2314.28|2346.59|2338.59|2347.83|2339.83|2321.74|2313.74|955
1619195100000|2021-04-23 16:25:00|2346.66|2338.66|2326.05|2318.05|2346.82|2338.82|2322.19|2314.19|1050
1619195400000|2021-04-23 16:30:00|2325.97|2317.97|2331.97|2323.97|2334.36|2326.36|2312.71|2304.71|1025
1619195700000|2021-04-23 16:35:00|2331.47|2323.47|2340.97|2332.97|2345.76|2337.76|2325.94|2317.94|1035
1619196000000|2021-04-23 16:40:00|2340.83|2332.83|2348.76|2340.76|2348.76|2340.76|2333.66|2325.66|1001
1619196300000|2021-04-23 16:45:00|2348.62|2340.62|2347.12|2339.12|2350.99|2342.99|2340.65|2332.65|888
1619196600000|2021-04-23 16:50:00|2346.93|2338.93|2344.51|2336.51|2347.04|2339.04|2338.72|2330.72|888
1619196900000|2021-04-23 16:55:00|2344.43|2336.43|2331.23|2323.23|2344.75|2336.75|2326.66|2318.66|991
1619197200000|2021-04-23 17:00:00|2331.17|2323.17|2314.32|2306.32|2338.7|2330.7|2313.37|2305.37|1032
1619197500000|2021-04-23 17:05:00|2314.29|2306.29|2310.14|2302.14|2320.43|2312.43|2306.98|2298.98|979
1619197800000|2021-04-23 17:10:00|2310.13|2302.13|2309.72|2301.72|2315.42|2307.42|2305.91|2297.91|865
1619198100000|2021-04-23 17:15:00|2309.69|2301.69|2320.58|2312.58|2323.82|2315.82|2309.68|2301.68|913
1619198400000|2021-04-23 17:20:00|2320.47|2312.47|2325.87|2317.87|2327.49|2319.49|2315.43|2307.43|981
1619198700000|2021-04-23 17:25:00|2325.84|2317.84|2324.96|2316.96|2329.32|2321.32|2322.35|2314.35|959
1619199000000|2021-04-23 17:30:00|2324.9|2316.9|2320.8|2312.8|2328.4|2320.4|2319.33|2311.33|893
1619199300000|2021-04-23 17:35:00|2320.83|2312.83|2291.4|2283.4|2320.83|2312.83|2289.38|2281.38|990
1619199600000|2021-04-23 17:40:00|2291.39|2283.39|2301.63|2293.63|2301.64|2293.64|2291.39|2283.39|977
1619199900000|2021-04-23 17:45:00|2301.81|2293.81|2311.6|2303.6|2313.71|2305.71|2301.81|2293.81|879
1619200200000|2021-04-23 17:50:00|2311.49|2303.49|2290.54|2282.54|2313.39|2305.39|2288.66|2280.66|1027
1619200500000|2021-04-23 17:55:00|2290.51|2282.51|2298.51|2290.51|2314.03|2306.03|2290.36|2282.36|1002
1619200800000|2021-04-23 18:00:00|2298.5|2290.5|2310.75|2302.75|2310.9|2302.9|2290.02|2282.02|1056
1619201100000|2021-04-23 18:05:00|2310.73|2302.73|2311.41|2303.41|2315.41|2307.41|2304.06|2296.06|942
1619201400000|2021-04-23 18:10:00|2311.39|2303.39|2311.69|2303.69|2314.8|2306.8|2308.06|2300.06|910
1619201700000|2021-04-23 18:15:00|2311.68|2303.68|2309.73|2301.73|2313.98|2305.98|2302.89|2294.89|807
1619202000000|2021-04-23 18:20:00|2309.69|2301.69|2316.43|2308.43|2316.45|2308.45|2304.51|2296.51|792
1619202300000|2021-04-23 18:25:00|2316.45|2308.45|2332.61|2324.61|2334.6|2326.6|2316.45|2308.45|1042
1619202600000|2021-04-23 18:30:00|2332.63|2324.63|2332.96|2324.96|2336.08|2328.08|2326.87|2318.87|1019
1619202900000|2021-04-23 18:35:00|2332.95|2324.95|2345.18|2337.18|2345.19|2337.19|2332.09|2324.09|995
1619203200000|2021-04-23 18:40:00|2345.33|2337.33|2355.58|2347.58|2357.43|2349.43|2345|2337|898
1619203500000|2021-04-23 18:45:00|2355.48|2347.48|2360.5|2352.5|2361.73|2353.73|2346.93|2338.93|1015
1619203800000|2021-04-23 18:50:00|2360.91|2352.91|2358.43|2350.43|2361.81|2353.81|2353.86|2345.86|958
1619204100000|2021-04-23 18:55:00|2358.55|2350.55|2351.93|2343.93|2363.31|2355.31|2349.97|2341.97|951
1619204400000|2021-04-23 19:00:00|2351.92|2343.92|2343.04|2335.04|2357.83|2349.83|2342.68|2334.68|910
1619204700000|2021-04-23 19:05:00|2343.05|2335.05|2343.57|2335.57|2350.22|2342.22|2341.16|2333.16|803
1619205000000|2021-04-23 19:10:00|2343.47|2335.47|2350.8|2342.8|2350.8|2342.8|2339.9|2331.9|759
1619205300000|2021-04-23 19:15:00|2350.82|2342.82|2344.95|2336.95|2353.84|2345.84|2344.13|2336.13|875
1619205600000|2021-04-23 19:20:00|2344.67|2336.67|2345.18|2337.18|2350.24|2342.24|2339.88|2331.88|870
1619205900000|2021-04-23 19:25:00|2345.25|2337.25|2348.46|2340.46|2350.08|2342.08|2344.8|2336.8|712
1619206200000|2021-04-23 19:30:00|2348.48|2340.48|2359.61|2351.61|2359.83|2351.83|2348.48|2340.48|728
1619206500000|2021-04-23 19:35:00|2359.71|2351.71|2355.04|2347.04|2361.63|2353.63|2344.45|2336.45|927
1619206800000|2021-04-23 19:40:00|2354.81|2346.81|2355.99|2347.99|2364.6|2356.6|2351.36|2343.36|988
1619207100000|2021-04-23 19:45:00|2356|2348|2360.62|2352.62|2364.06|2356.06|2354.95|2346.95|832
1619207400000|2021-04-23 19:50:00|2360.42|2352.42|2360.62|2352.62|2362.3|2354.3|2352.53|2344.53|998
1619207700000|2021-04-23 19:55:00|2360.7|2352.7|2370.79|2362.79|2371.97|2363.97|2360.56|2352.56|903
1619208000000|2021-04-23 20:00:00|2370.65|2362.65|2377.73|2369.73|2378.39|2370.39|2368.95|2360.95|893
1619208300000|2021-04-23 20:05:00|2377.84|2369.84|2377.05|2369.05|2379.53|2371.53|2374.65|2366.65|1045
1619208600000|2021-04-23 20:10:00|2377.06|2369.06|2377.1|2369.1|2383.72|2375.72|2376.36|2368.36|1057
1619208900000|2021-04-23 20:15:00|2377.13|2369.13|2367.08|2359.08|2377.33|2369.33|2361.32|2353.32|986
1619209200000|2021-04-23 20:20:00|2367.06|2359.06|2363.41|2355.41|2367.83|2359.83|2357.04|2349.04|908
1619209500000|2021-04-23 20:25:00|2363.51|2355.51|2364.9|2356.9|2365.01|2357.01|2357.32|2349.32|846
1619209800000|2021-04-23 20:30:00|2364.81|2356.81|2374.54|2366.54|2376.51|2368.51|2364.58|2356.58|724
1619210100000|2021-04-23 20:35:00|2374.53|2366.53|2347|2339|2375.47|2367.47|2347|2339|1001
1619210400000|2021-04-23 20:40:00|2347.03|2339.03|2348.5|2340.5|2354.68|2346.68|2345.6|2337.6|943
1619210700000|2021-04-23 20:45:00|2348.48|2340.48|2336.26|2328.26|2352.87|2344.87|2336.26|2328.26|1030
1619211000000|2021-04-23 20:50:00|2336.24|2328.24|2326.91|2318.91|2349.82|2341.82|2321.25|2313.25|1054
1619211300000|2021-04-23 20:55:00|2326.94|2318.94|2326.87|2318.87|2340.15|2332.15|2326.86|2318.86|840
1619247600000|2021-04-24 07:00:00|2278.54|2270.54|2275.39|2267.39|2282.14|2274.14|2274.08|2266.08|861
1619247900000|2021-04-24 07:05:00|2275.4|2267.4|2274.91|2266.91|2281.74|2273.74|2271.46|2263.46|1046
1619248200000|2021-04-24 07:10:00|2274.88|2266.88|2275.08|2267.08|2277.19|2269.19|2270.06|2262.06|994
1619248500000|2021-04-24 07:15:00|2275.09|2267.09|2273.26|2265.26|2283.31|2275.31|2271.63|2263.63|926
1619248800000|2021-04-24 07:20:00|2273.56|2265.56|2277.8|2269.8|2278.04|2270.04|2271.04|2263.04|931
1619249100000|2021-04-24 07:25:00|2277.61|2269.61|2285.64|2277.64|2287.4|2279.4|2277.14|2269.14|929
1619249400000|2021-04-24 07:30:00|2285.63|2277.63|2285.02|2277.02|2286.28|2278.28|2281.06|2273.06|887
1619249700000|2021-04-24 07:35:00|2285.2|2277.2|2282.78|2274.78|2295.75|2287.75|2282.39|2274.39|1015
1619250000000|2021-04-24 07:40:00|2282.79|2274.79|2275.67|2267.67|2282.97|2274.97|2274.44|2266.44|959
1619250300000|2021-04-24 07:45:00|2275.66|2267.66|2277.83|2269.83|2280.01|2272.01|2269.91|2261.91|873
1619250600000|2021-04-24 07:50:00|2278|2270|2282.22|2274.22|2282.27|2274.27|2275.14|2267.14|886
1619250900000|2021-04-24 07:55:00|2282.2|2274.2|2279.72|2271.72|2282.9|2274.9|2279.41|2271.41|688
1619251200000|2021-04-24 08:00:00|2279.7|2271.7|2287.07|2279.07|2291.51|2283.51|2271.26|2263.26|1045
1619251500000|2021-04-24 08:05:00|2287.08|2279.08|2278.57|2270.57|2287.23|2279.23|2278.17|2270.17|921
1619251800000|2021-04-24 08:10:00|2278.56|2270.56|2285.78|2277.78|2287.2|2279.2|2277.37|2269.37|885
1619252100000|2021-04-24 08:15:00|2285.79|2277.79|2307.14|2299.14|2308.13|2300.13|2284.86|2276.86|1019
1619252400000|2021-04-24 08:20:00|2307.27|2299.27|2305.17|2297.17|2307.67|2299.67|2300.61|2292.61|945
1619252700000|2021-04-24 08:25:00|2305.22|2297.22|2300.75|2292.75|2305.22|2297.22|2299.58|2291.58|812
1619253000000|2021-04-24 08:30:00|2300.76|2292.76|2304.53|2296.53|2304.54|2296.54|2297.52|2289.52|943
1619253300000|2021-04-24 08:35:00|2304.52|2296.52|2300.45|2292.45|2306.92|2298.92|2300.43|2292.43|787
1619253600000|2021-04-24 08:40:00|2300.44|2292.44|2299.4|2291.4|2302.56|2294.56|2298.55|2290.55|811
1619253900000|2021-04-24 08:45:00|2299.41|2291.41|2295.2|2287.2|2299.85|2291.85|2294.4|2286.4|763
1619254200000|2021-04-24 08:50:00|2295.19|2287.19|2291.81|2283.81|2295.69|2287.69|2289.18|2281.18|802
1619254500000|2021-04-24 08:55:00|2291.83|2283.83|2280.7|2272.7|2293.44|2285.44|2280.06|2272.06|859
1619254800000|2021-04-24 09:00:00|2280.68|2272.68|2269.9|2261.9|2280.74|2272.74|2268.3|2260.3|1014
1619255100000|2021-04-24 09:05:00|2269.7|2261.7|2264.79|2256.79|2270.01|2262.01|2260.49|2252.49|1042
1619255400000|2021-04-24 09:10:00|2264.77|2256.77|2272.73|2264.73|2273.97|2265.97|2263.39|2255.39|1004
1619255700000|2021-04-24 09:15:00|2272.75|2264.75|2266.1|2258.1|2277.15|2269.15|2264.83|2256.83|924
1619256000000|2021-04-24 09:20:00|2266.06|2258.06|2257.81|2249.81|2266.06|2258.06|2257.67|2249.67|932
1619256300000|2021-04-24 09:25:00|2257.74|2249.74|2263.01|2255.01|2266|2258|2257.69|2249.69|781
1619256600000|2021-04-24 09:30:00|2262.95|2254.95|2261.59|2253.59|2267.3|2259.3|2261.17|2253.17|768
1619256900000|2021-04-24 09:35:00|2261.61|2253.61|2275.67|2267.67|2276.66|2268.66|2261.52|2253.52|929
1619257200000|2021-04-24 09:40:00|2275.55|2267.55|2274.76|2266.76|2276.17|2268.17|2268.68|2260.68|963
1619257500000|2021-04-24 09:45:00|2274.78|2266.78|2281.33|2273.33|2282.4|2274.4|2273.21|2265.21|890
1619257800000|2021-04-24 09:50:00|2281.34|2273.34|2266.61|2258.61|2281.34|2273.34|2266.25|2258.25|900
1619258100000|2021-04-24 09:55:00|2266.58|2258.58|2257.18|2249.18|2268.56|2260.56|2255.75|2247.75|1035
1619258400000|2021-04-24 10:00:00|2256.96|2248.96|2244.26|2236.26|2257.16|2249.16|2243.74|2235.74|944
1619258700000|2021-04-24 10:05:00|2244.3|2236.3|2239.53|2231.53|2253.01|2245.01|2238.26|2230.26|954
1619259000000|2021-04-24 10:10:00|2239.68|2231.68|2223.39|2215.39|2243.05|2235.05|2214.8|2206.8|1109
1619259300000|2021-04-24 10:15:00|2223.33|2215.33|2233.29|2225.29|2233.74|2225.74|2221.4|2213.4|1053
1619259600000|2021-04-24 10:20:00|2233.41|2225.41|2228.21|2220.21|2237.42|2229.42|2228.13|2220.13|982
1619259900000|2021-04-24 10:25:00|2228.18|2220.18|2226.09|2218.09|2236.63|2228.63|2224.47|2216.47|1012
1619260200000|2021-04-24 10:30:00|2226.35|2218.35|2227.84|2219.84|2227.93|2219.93|2210.22|2202.22|1090
1619260500000|2021-04-24 10:35:00|2227.8|2219.8|2224.73|2216.73|2238.05|2230.05|2224.69|2216.69|1073
1619260800000|2021-04-24 10:40:00|2224.72|2216.72|2215.29|2207.29|2232.3|2224.3|2215.29|2207.29|1046
1619261100000|2021-04-24 10:45:00|2215.25|2207.25|2219.38|2211.38|2223.29|2215.29|2208.44|2200.44|1121
1619261400000|2021-04-24 10:50:00|2219.35|2211.35|2212.2|2204.2|2229.67|2221.67|2211.61|2203.61|1075
1619261700000|2021-04-24 10:55:00|2212.19|2204.19|2193.9|2185.9|2212.36|2204.36|2193.85|2185.85|1111
1619262000000|2021-04-24 11:00:00|2193.35|2185.35|2185.94|2177.94|2208.08|2200.08|2181.04|2173.04|1123
1619262300000|2021-04-24 11:05:00|2186.05|2178.05|2182.19|2174.19|2202.34|2194.34|2177.59|2169.59|1125
1619262600000|2021-04-24 11:10:00|2182.17|2174.17|2204.16|2196.16|2204.71|2196.71|2181.57|2173.57|1101
1619262900000|2021-04-24 11:15:00|2204.02|2196.02|2207.14|2199.14|2209.93|2201.93|2200.12|2192.12|1110
1619263200000|2021-04-24 11:20:00|2207.39|2199.39|2218.11|2210.11|2222.52|2214.52|2206.83|2198.83|1072
1619263500000|2021-04-24 11:25:00|2218.13|2210.13|2216.87|2208.87|2223.14|2215.14|2215.59|2207.59|970
1619263800000|2021-04-24 11:30:00|2217.01|2209.01|2220.03|2212.03|2227.01|2219.01|2216.94|2208.94|1030
1619264100000|2021-04-24 11:35:00|2220.02|2212.02|2221.89|2213.89|2224.49|2216.49|2212.97|2204.97|977
1619264400000|2021-04-24 11:40:00|2221.95|2213.95|2198.91|2190.91|2221.95|2213.95|2198.37|2190.37|1025
1619264700000|2021-04-24 11:45:00|2198.92|2190.92|2187.12|2179.12|2207.64|2199.64|2183.82|2175.82|1117
1619265000000|2021-04-24 11:50:00|2185.74|2177.74|2171.46|2163.46|2185.74|2177.74|2166.31|2158.31|1150
1619265300000|2021-04-24 11:55:00|2171.47|2163.47|2185.98|2177.98|2187.55|2179.55|2164.48|2156.48|1116
1619265600000|2021-04-24 12:00:00|2185.91|2177.91|2180.41|2172.41|2199.85|2191.85|2180.41|2172.41|1124
1619265900000|2021-04-24 12:05:00|2180.36|2172.36|2202.7|2194.7|2203.98|2195.98|2172.69|2164.69|1078
1619266200000|2021-04-24 12:10:00|2202.69|2194.69|2209.61|2201.61|2217.48|2209.48|2200.49|2192.49|1070
1619266500000|2021-04-24 12:15:00|2209.46|2201.46|2207.75|2199.75|2219.4|2211.4|2206.33|2198.33|1052
1619266800000|2021-04-24 12:20:00|2207.86|2199.86|2206.3|2198.3|2211.05|2203.05|2194.21|2186.21|1055
1619267100000|2021-04-24 12:25:00|2206.09|2198.09|2216.96|2208.96|2219.41|2211.41|2203.72|2195.72|1079
1619267400000|2021-04-24 12:30:00|2217.05|2209.05|2220.36|2212.36|2220.38|2212.38|2207.81|2199.81|1063
1619267700000|2021-04-24 12:35:00|2220.5|2212.5|2222.39|2214.39|2223.51|2215.51|2216.09|2208.09|1070
1619268000000|2021-04-24 12:40:00|2222.63|2214.63|2237.97|2229.97|2241.68|2233.68|2219.29|2211.29|1100
1619268300000|2021-04-24 12:45:00|2237.94|2229.94|2242.71|2234.71|2247.28|2239.28|2237.9|2229.9|1038
1619268600000|2021-04-24 12:50:00|2242.85|2234.85|2234.49|2226.49|2243.23|2235.23|2230.15|2222.15|994
1619268900000|2021-04-24 12:55:00|2234.51|2226.51|2232.29|2224.29|2240.22|2232.22|2229.91|2221.91|938
1619269200000|2021-04-24 13:00:00|2232.26|2224.26|2226.85|2218.85|2235.68|2227.68|2219.51|2211.51|1027
1619269500000|2021-04-24 13:05:00|2226.86|2218.86|2225.11|2217.11|2232.98|2224.98|2219.21|2211.21|1024
1619269800000|2021-04-24 13:10:00|2225.1|2217.1|2221.24|2213.24|2227.22|2219.22|2218.27|2210.27|962
1619270100000|2021-04-24 13:15:00|2221.32|2213.32|2235.44|2227.44|2235.63|2227.63|2221.32|2213.32|781
1619270400000|2021-04-24 13:20:00|2235.39|2227.39|2236.51|2228.51|2237.7|2229.7|2228.42|2220.42|928
1619270700000|2021-04-24 13:25:00|2236.39|2228.39|2233.25|2225.25|2236.63|2228.63|2228.31|2220.31|852
1619271000000|2021-04-24 13:30:00|2233.17|2225.17|2233.93|2225.93|2234.08|2226.08|2227.32|2219.32|828
1619271300000|2021-04-24 13:35:00|2233.84|2225.84|2225.95|2217.95|2238.15|2230.15|2225.89|2217.89|924
1619271600000|2021-04-24 13:40:00|2225.93|2217.93|2227.47|2219.47|2231.1|2223.1|2222.91|2214.91|784
1619271900000|2021-04-24 13:45:00|2227.15|2219.15|2220.36|2212.36|2227.15|2219.15|2214.92|2206.92|878
1619272200000|2021-04-24 13:50:00|2220.29|2212.29|2221.41|2213.41|2222.56|2214.56|2215.21|2207.21|876
1619272500000|2021-04-24 13:55:00|2221.31|2213.31|2221.09|2213.09|2229.52|2221.52|2221.07|2213.07|865
1619272800000|2021-04-24 14:00:00|2221.25|2213.25|2200.41|2192.41|2221.25|2213.25|2197.87|2189.87|1002
1619273100000|2021-04-24 14:05:00|2200.5|2192.5|2208.27|2200.27|2208.99|2200.99|2198.27|2190.27|1059
1619273400000|2021-04-24 14:10:00|2208.44|2200.44|2196.6|2188.6|2210.82|2202.82|2194.17|2186.17|997
1619273700000|2021-04-24 14:15:00|2196.57|2188.57|2201.12|2193.12|2208.13|2200.13|2195.18|2187.18|1016
1619274000000|2021-04-24 14:20:00|2201.56|2193.56|2206.95|2198.95|2214.2|2206.2|2201.56|2193.56|1013
1619274300000|2021-04-24 14:25:00|2207.3|2199.3|2210.47|2202.47|2214.73|2206.73|2200.4|2192.4|1003
1619274600000|2021-04-24 14:30:00|2210.07|2202.07|2227.49|2219.49|2229.66|2221.66|2209.4|2201.4|983
1619274900000|2021-04-24 14:35:00|2227.51|2219.51|2211.96|2203.96|2228.16|2220.16|2210.44|2202.44|993
1619275200000|2021-04-24 14:40:00|2211.98|2203.98|2208.75|2200.75|2213.27|2205.27|2198.5|2190.5|1008
1619275500000|2021-04-24 14:45:00|2208.77|2200.77|2218.37|2210.37|2220.93|2212.93|2208.49|2200.49|1041
1619275800000|2021-04-24 14:50:00|2218.38|2210.38|2204.49|2196.49|2220.31|2212.31|2201.76|2193.76|992
1619276100000|2021-04-24 14:55:00|2204.43|2196.43|2203.58|2195.58|2212.74|2204.74|2200.92|2192.92|968
1619276400000|2021-04-24 15:00:00|2203.55|2195.55|2193.84|2185.84|2203.83|2195.83|2184.85|2176.85|1099
1619276700000|2021-04-24 15:05:00|2194.08|2186.08|2183.23|2175.23|2195.09|2187.09|2177.19|2169.19|1076
1619277000000|2021-04-24 15:10:00|2182.87|2174.87|2185.05|2177.05|2193.02|2185.02|2179.51|2171.51|1046
1619277300000|2021-04-24 15:15:00|2185.02|2177.02|2201.74|2193.74|2204.32|2196.32|2184.3|2176.3|1044
1619277600000|2021-04-24 15:20:00|2201.67|2193.67|2215.65|2207.65|2216.74|2208.74|2198.5|2190.5|987
1619277900000|2021-04-24 15:25:00|2215.59|2207.59|2226.45|2218.45|2226.45|2218.45|2214.67|2206.67|956
1619278200000|2021-04-24 15:30:00|2226.51|2218.51|2245.49|2237.49|2248.65|2240.65|2226.51|2218.51|1118
1619278500000|2021-04-24 15:35:00|2244.95|2236.95|2245.96|2237.96|2249.16|2241.16|2239.65|2231.65|1097
1619278800000|2021-04-24 15:40:00|2245.82|2237.82|2244.2|2236.2|2247.79|2239.79|2242.14|2234.14|1048
1619279100000|2021-04-24 15:45:00|2244.15|2236.15|2266.77|2258.77|2268.58|2260.58|2242.47|2234.47|1038
1619279400000|2021-04-24 15:50:00|2266.89|2258.89|2260.72|2252.72|2267.07|2259.07|2256.1|2248.1|971
1619279700000|2021-04-24 15:55:00|2260.73|2252.73|2256.25|2248.25|2260.79|2252.79|2251.44|2243.44|991
1619280000000|2021-04-24 16:00:00|2256.28|2248.28|2253.3|2245.3|2266.27|2258.27|2249.18|2241.18|1097
1619280300000|2021-04-24 16:05:00|2253.25|2245.25|2252.75|2244.75|2256.54|2248.54|2246.28|2238.28|987
1619280600000|2021-04-24 16:10:00|2252.85|2244.85|2239.25|2231.25|2253.03|2245.03|2238.02|2230.02|998
1619280900000|2021-04-24 16:15:00|2239.26|2231.26|2258.21|2250.21|2258.21|2250.21|2239.25|2231.25|1026
1619281200000|2021-04-24 16:20:00|2258.15|2250.15|2261.74|2253.74|2264.74|2256.74|2256.34|2248.34|962
1619281500000|2021-04-24 16:25:00|2261.71|2253.71|2255.58|2247.58|2263.94|2255.94|2253.5|2245.5|962
1619281800000|2021-04-24 16:30:00|2255.75|2247.75|2260.51|2252.51|2262.58|2254.58|2253.53|2245.53|945
1619282100000|2021-04-24 16:35:00|2260.55|2252.55|2258.22|2250.22|2261.42|2253.42|2257.73|2249.73|866
1619282400000|2021-04-24 16:40:00|2258.21|2250.21|2254.67|2246.67|2258.53|2250.53|2252.94|2244.94|813
1619282700000|2021-04-24 16:45:00|2254.75|2246.75|2246.64|2238.64|2255.13|2247.13|2245.95|2237.95|861
1619283000000|2021-04-24 16:50:00|2246.63|2238.63|2244.37|2236.37|2250.29|2242.29|2242.34|2234.34|928
1619283300000|2021-04-24 16:55:00|2244.38|2236.38|2242|2234|2246.13|2238.13|2237.84|2229.84|911
1619283600000|2021-04-24 17:00:00|2241.61|2233.61|2246.72|2238.72|2247.49|2239.49|2237.97|2229.97|854
1619283900000|2021-04-24 17:05:00|2246.58|2238.58|2235.28|2227.28|2246.71|2238.71|2232.54|2224.54|935
1619284200000|2021-04-24 17:10:00|2235.27|2227.27|2224.94|2216.94|2235.35|2227.35|2224.33|2216.33|948
1619284500000|2021-04-24 17:15:00|2224.95|2216.95|2227.67|2219.67|2229.32|2221.32|2218.52|2210.52|972
1619284800000|2021-04-24 17:20:00|2227.56|2219.56|2234.04|2226.04|2235.75|2227.75|2224.3|2216.3|876
1619285100000|2021-04-24 17:25:00|2233.98|2225.98|2239.02|2231.02|2239.02|2231.02|2232.55|2224.55|485
1619285400000|2021-04-24 17:30:00|2239.01|2231.01|2233.98|2225.98|2239.02|2231.02|2231.96|2223.96|654
1619285700000|2021-04-24 17:35:00|2234.01|2226.01|2245.31|2237.31|2246.19|2238.19|2228.71|2220.71|947
1619286000000|2021-04-24 17:40:00|2245.23|2237.23|2242.98|2234.98|2249.59|2241.59|2241.82|2233.82|962
1619286300000|2021-04-24 17:45:00|2242.97|2234.97|2254.04|2246.04|2254.59|2246.59|2242.29|2234.29|957
1619286600000|2021-04-24 17:50:00|2253.98|2245.98|2254|2246|2255.26|2247.26|2250.16|2242.16|908
1619286900000|2021-04-24 17:55:00|2253.99|2245.99|2254.89|2246.89|2257.39|2249.39|2252.5|2244.5|874
1619287200000|2021-04-24 18:00:00|2254.9|2246.9|2256.9|2248.9|2258.47|2250.47|2251.38|2243.38|945
1619287500000|2021-04-24 18:05:00|2256.85|2248.85|2252.32|2244.32|2258.85|2250.85|2249.05|2241.05|928
1619287800000|2021-04-24 18:10:00|2252.4|2244.4|2260.84|2252.84|2261.86|2253.86|2246.33|2238.33|918
1619288100000|2021-04-24 18:15:00|2260.88|2252.88|2286.67|2278.67|2289.15|2281.15|2257.72|2249.72|1017
1619288400000|2021-04-24 18:20:00|2286.54|2278.54|2292.7|2284.7|2294.33|2286.33|2283.32|2275.32|1049
1619288700000|2021-04-24 18:25:00|2292.78|2284.78|2287.32|2279.32|2292.86|2284.86|2282.8|2274.8|928
1619289000000|2021-04-24 18:30:00|2287.12|2279.12|2284.79|2276.79|2290.89|2282.89|2280.16|2272.16|880
1619289300000|2021-04-24 18:35:00|2284.74|2276.74|2283.53|2275.53|2284.75|2276.75|2280.18|2272.18|857
1619289600000|2021-04-24 18:40:00|2283.58|2275.58|2288.52|2280.52|2288.55|2280.55|2281.77|2273.77|831
1619289900000|2021-04-24 18:45:00|2288.68|2280.68|2276.28|2268.28|2288.7|2280.7|2271.1|2263.1|933
1619290200000|2021-04-24 18:50:00|2276.35|2268.35|2281.99|2273.99|2282.83|2274.83|2276.12|2268.12|838
1619290500000|2021-04-24 18:55:00|2282.14|2274.14|2269.91|2261.91|2282.6|2274.6|2269.86|2261.86|805
1619290800000|2021-04-24 19:00:00|2269.93|2261.93|2277.4|2269.4|2279.23|2271.23|2269.93|2261.93|841
1619291100000|2021-04-24 19:05:00|2277.43|2269.43|2279.17|2271.17|2280.01|2272.01|2274.81|2266.81|842
1619291400000|2021-04-24 19:10:00|2279.13|2271.13|2276.93|2268.93|2279.16|2271.16|2274.87|2266.87|703
1619291700000|2021-04-24 19:15:00|2276.92|2268.92|2287|2279|2287.91|2279.91|2276.8|2268.8|947
1619292000000|2021-04-24 19:20:00|2287.03|2279.03|2283.17|2275.17|2287.1|2279.1|2282.16|2274.16|818
1619292300000|2021-04-24 19:25:00|2283.22|2275.22|2283.74|2275.74|2288.88|2280.88|2282.02|2274.02|792
1619292600000|2021-04-24 19:30:00|2283.71|2275.71|2279.63|2271.63|2284.57|2276.57|2278.15|2270.15|692
1619292900000|2021-04-24 19:35:00|2279.67|2271.67|2289.54|2281.54|2291.44|2283.44|2279.62|2271.62|730
1619293200000|2021-04-24 19:40:00|2289.57|2281.57|2280.98|2272.98|2290.75|2282.75|2280.98|2272.98|748
1619293500000|2021-04-24 19:45:00|2280.99|2272.99|2276.24|2268.24|2285.94|2277.94|2274.7|2266.7|790
1619293800000|2021-04-24 19:50:00|2276.25|2268.25|2275.52|2267.52|2278.98|2270.98|2274.46|2266.46|760
1619294100000|2021-04-24 19:55:00|2275.53|2267.53|2277|2269|2278.25|2270.25|2273.32|2265.32|759
1619294400000|2021-04-24 20:00:00|2276.83|2268.83|2273.46|2265.46|2286.76|2278.76|2272.8|2264.8|897
1619294700000|2021-04-24 20:05:00|2273.48|2265.48|2269.93|2261.93|2277.56|2269.56|2269.93|2261.93|932
1619295000000|2021-04-24 20:10:00|2269.5|2261.5|2259.07|2251.07|2271.71|2263.71|2258.96|2250.96|986
1619295300000|2021-04-24 20:15:00|2259.04|2251.04|2266.63|2258.63|2266.89|2258.89|2257.67|2249.67|889
1619295600000|2021-04-24 20:20:00|2266.66|2258.66|2273.92|2265.92|2275.1|2267.1|2266.01|2258.01|790
1619295900000|2021-04-24 20:25:00|2273.95|2265.95|2277.16|2269.16|2277.16|2269.16|2272.18|2264.18|706
1619296200000|2021-04-24 20:30:00|2277.2|2269.2|2282.05|2274.05|2282.3|2274.3|2273.53|2265.53|845
1619296500000|2021-04-24 20:35:00|2282.72|2274.72|2289.64|2281.64|2294.36|2286.36|2281.57|2273.57|1003
1619296800000|2021-04-24 20:40:00|2289.7|2281.7|2279.76|2271.76|2290.45|2282.45|2279.03|2271.03|827
1619297100000|2021-04-24 20:45:00|2279.73|2271.73|2299.06|2291.06|2299.91|2291.91|2279.73|2271.73|932
1619297400000|2021-04-24 20:50:00|2299.19|2291.19|2295.92|2287.92|2300.23|2292.23|2291.12|2283.12|926
1619297700000|2021-04-24 20:55:00|2295.94|2287.94|2300.41|2292.41|2300.88|2292.88|2295.67|2287.67|875
1619298000000|2021-04-24 21:00:00|2300.5|2292.5|2299.92|2291.92|2302.98|2294.98|2294.78|2286.78|824
1619298300000|2021-04-24 21:05:00|2299.9|2291.9|2296.26|2288.26|2299.9|2291.9|2289.19|2281.19|900
1619298600000|2021-04-24 21:10:00|2296.27|2288.27|2287.16|2279.16|2296.38|2288.38|2285.24|2277.24|825
1619298900000|2021-04-24 21:15:00|2287.17|2279.17|2288.7|2280.7|2290.26|2282.26|2281.03|2273.03|710
1619299200000|2021-04-24 21:20:00|2288.55|2280.55|2292.28|2284.28|2293.86|2285.86|2287.99|2279.99|607
1619299500000|2021-04-24 21:25:00|2292.29|2284.29|2292.42|2284.42|2294.44|2286.44|2291.73|2283.73|487
1619299800000|2021-04-24 21:30:00|2292.43|2284.43|2288.39|2280.39|2292.91|2284.91|2288.39|2280.39|350
1619300100000|2021-04-24 21:35:00|2288.42|2280.42|2291.31|2283.31|2291.36|2283.36|2284.24|2276.24|565
1619300400000|2021-04-24 21:40:00|2291.28|2283.28|2294.1|2286.1|2296.83|2288.83|2291.14|2283.14|425
1619300700000|2021-04-24 21:45:00|2294.11|2286.11|2286.65|2278.65|2294.18|2286.18|2280.17|2272.17|791
1619301000000|2021-04-24 21:50:00|2286.69|2278.69|2297.24|2289.24|2302.39|2294.39|2286.37|2278.37|841
1619301300000|2021-04-24 21:55:00|2297.34|2289.34|2292.21|2284.21|2298.87|2290.87|2286.66|2278.66|767
1619301600000|2021-04-24 22:00:00|2292.17|2284.17|2288.58|2280.58|2298.98|2290.98|2288.13|2280.13|925
1619301900000|2021-04-24 22:05:00|2288.57|2280.57|2280.16|2272.16|2293.27|2285.27|2280|2272|925
1619302200000|2021-04-24 22:10:00|2280.17|2272.17|2285.35|2277.35|2285.4|2277.4|2277.98|2269.98|860
1619302500000|2021-04-24 22:15:00|2285.49|2277.49|2271.53|2263.53|2288.99|2280.99|2271.49|2263.49|917
1619302800000|2021-04-24 22:20:00|2271.52|2263.52|2267.44|2259.44|2275.44|2267.44|2266.13|2258.13|904
1619303100000|2021-04-24 22:25:00|2267.47|2259.47|2269.75|2261.75|2275.97|2267.97|2265.7|2257.7|975
1619303400000|2021-04-24 22:30:00|2269.77|2261.77|2275.39|2267.39|2277.09|2269.09|2269.77|2261.77|1024
1619303700000|2021-04-24 22:35:00|2275.77|2267.77|2281.8|2273.8|2283.34|2275.34|2275.77|2267.77|932
1619304000000|2021-04-24 22:40:00|2281.6|2273.6|2273.33|2265.33|2283.25|2275.25|2271|2263|961
1619304300000|2021-04-24 22:45:00|2273.24|2265.24|2281.91|2273.91|2282.61|2274.61|2273.02|2265.02|867
1619304600000|2021-04-24 22:50:00|2282.01|2274.01|2276.36|2268.36|2284.33|2276.33|2275.7|2267.7|925
1619304900000|2021-04-24 22:55:00|2276.18|2268.18|2246.92|2238.92|2278.71|2270.71|2242.41|2234.41|1072
1619305200000|2021-04-24 23:00:00|2246.3|2238.3|2249.95|2241.95|2250.1|2242.1|2238.67|2230.67|1081
1619305500000|2021-04-24 23:05:00|2249.93|2241.93|2254.98|2246.98|2262.31|2254.31|2249|2241|932
1619305800000|2021-04-24 23:10:00|2254.76|2246.76|2252.67|2244.67|2265.31|2257.31|2252.32|2244.32|1039
1619306100000|2021-04-24 23:15:00|2252.54|2244.54|2252.63|2244.63|2258.58|2250.58|2246.37|2238.37|1077
1619306400000|2021-04-24 23:20:00|2252.55|2244.55|2262.69|2254.69|2264.91|2256.91|2252.55|2244.55|990
1619306700000|2021-04-24 23:25:00|2262.71|2254.71|2254.6|2246.6|2266.47|2258.47|2253.21|2245.21|973
1619307000000|2021-04-24 23:30:00|2254.61|2246.61|2258.77|2250.77|2265.7|2257.7|2254.61|2246.61|1008
1619307300000|2021-04-24 23:35:00|2258.79|2250.79|2250.77|2242.77|2258.79|2250.79|2248.42|2240.42|1063
1619307600000|2021-04-24 23:40:00|2251.16|2243.16|2243.91|2235.91|2251.39|2243.39|2243.64|2235.64|956
1619307900000|2021-04-24 23:45:00|2243.82|2235.82|2227.99|2219.99|2243.88|2235.88|2227.11|2219.11|1110
1619308200000|2021-04-24 23:50:00|2227.95|2219.95|2214.64|2206.64|2231.23|2223.23|2209.06|2201.06|1135
1619308500000|2021-04-24 23:55:00|2214.92|2206.92|2220.6|2212.6|2224.58|2216.58|2211.05|2203.05|1100
1619308800000|2021-04-25 00:00:00|2220.73|2212.73|2234.54|2226.54|2238.45|2230.45|2212.34|2204.34|1101
1619309100000|2021-04-25 00:05:00|2234.55|2226.55|2233.77|2225.77|2238.62|2230.62|2226.63|2218.63|999
1619309400000|2021-04-25 00:10:00|2233.63|2225.63|2241.05|2233.05|2242.14|2234.14|2230.6|2222.6|1016
1619309700000|2021-04-25 00:15:00|2241.08|2233.08|2241.78|2233.78|2249.56|2241.56|2240.53|2232.53|950
1619310000000|2021-04-25 00:20:00|2241.65|2233.65|2245.85|2237.85|2247.76|2239.76|2240.83|2232.83|972
1619310300000|2021-04-25 00:25:00|2245.59|2237.59|2232.21|2224.21|2245.59|2237.59|2230.97|2222.97|981
1619310600000|2021-04-25 00:30:00|2232.17|2224.17|2214.1|2206.1|2232.48|2224.48|2214.1|2206.1|1014
1619310900000|2021-04-25 00:35:00|2214.09|2206.09|2215.83|2207.83|2223.85|2215.85|2213.51|2205.51|1007
1619311200000|2021-04-25 00:40:00|2215.66|2207.66|2225.08|2217.08|2225.85|2217.85|2214.79|2206.79|955
1619311500000|2021-04-25 00:45:00|2225.09|2217.09|2223.52|2215.52|2237.62|2229.62|2223.44|2215.44|992
1619311800000|2021-04-25 00:50:00|2223.55|2215.55|2211.33|2203.33|2223.55|2215.55|2209.9|2201.9|982
1619312100000|2021-04-25 00:55:00|2210.25|2202.25|2221.75|2213.75|2224.96|2216.96|2210.19|2202.19|1059
1619312400000|2021-04-25 01:00:00|2221.77|2213.77|2230.09|2222.09|2230.51|2222.51|2221.77|2213.77|888
1619312700000|2021-04-25 01:05:00|2230.26|2222.26|2228.85|2220.85|2231.18|2223.18|2221.65|2213.65|828
1619313000000|2021-04-25 01:10:00|2228.91|2220.91|2226.62|2218.62|2230.74|2222.74|2223.85|2215.85|941
1619313300000|2021-04-25 01:15:00|2226.48|2218.48|2239.11|2231.11|2240.61|2232.61|2224.57|2216.57|971
1619313600000|2021-04-25 01:20:00|2239.12|2231.12|2240.69|2232.69|2243.53|2235.53|2239.1|2231.1|802
1619313900000|2021-04-25 01:25:00|2240.54|2232.54|2247.3|2239.3|2248.73|2240.73|2239.77|2231.77|856
1619314200000|2021-04-25 01:30:00|2247.24|2239.24|2242.63|2234.63|2256.08|2248.08|2242.43|2234.43|943
1619314500000|2021-04-25 01:35:00|2242.62|2234.62|2241.34|2233.34|2246.04|2238.04|2241.34|2233.34|848
1619314800000|2021-04-25 01:40:00|2241.31|2233.31|2244.73|2236.73|2247.39|2239.39|2240.21|2232.21|879
1619315100000|2021-04-25 01:45:00|2244.71|2236.71|2239.3|2231.3|2246.41|2238.41|2239.3|2231.3|805
1619315400000|2021-04-25 01:50:00|2239.32|2231.32|2249.29|2241.29|2249.82|2241.82|2239|2231|786
1619315700000|2021-04-25 01:55:00|2249.3|2241.3|2244.1|2236.1|2252.5|2244.5|2243.75|2235.75|774
1619316000000|2021-04-25 02:00:00|2244.12|2236.12|2249.35|2241.35|2251.01|2243.01|2244.11|2236.11|828
1619316300000|2021-04-25 02:05:00|2249.42|2241.42|2246.37|2238.37|2250.33|2242.33|2245.17|2237.17|833
1619316600000|2021-04-25 02:10:00|2246.52|2238.52|2249.35|2241.35|2251.74|2243.74|2245.39|2237.39|762
1619316900000|2021-04-25 02:15:00|2249.31|2241.31|2250.29|2242.29|2251.97|2243.97|2248.17|2240.17|779
1619317200000|2021-04-25 02:20:00|2250.25|2242.25|2256.39|2248.39|2256.39|2248.39|2249.24|2241.24|694
1619317500000|2021-04-25 02:25:00|2256.38|2248.38|2251.63|2243.63|2256.38|2248.38|2250.78|2242.78|836
1619317800000|2021-04-25 02:30:00|2251.62|2243.62|2250.23|2242.23|2252.43|2244.43|2248.26|2240.26|560
1619318100000|2021-04-25 02:35:00|2250.21|2242.21|2241|2233|2252.04|2244.04|2238.78|2230.78|804
1619318400000|2021-04-25 02:40:00|2240.99|2232.99|2244.48|2236.48|2245.38|2237.38|2239.51|2231.51|538
1619318700000|2021-04-25 02:45:00|2244.42|2236.42|2238.52|2230.52|2248.76|2240.76|2238.52|2230.52|777
1619319000000|2021-04-25 02:50:00|2238.51|2230.51|2246.69|2238.69|2249.33|2241.33|2238.51|2230.51|714
1619319300000|2021-04-25 02:55:00|2246.64|2238.64|2248.92|2240.92|2250.44|2242.44|2246.63|2238.63|767
1619319600000|2021-04-25 03:00:00|2248.91|2240.91|2242.04|2234.04|2250.11|2242.11|2241.53|2233.53|752
1619319900000|2021-04-25 03:05:00|2241.93|2233.93|2247.71|2239.71|2248.81|2240.81|2241.83|2233.83|752
1619320200000|2021-04-25 03:10:00|2247.7|2239.7|2245.3|2237.3|2248.67|2240.67|2244.36|2236.36|771
1619320500000|2021-04-25 03:15:00|2245.29|2237.29|2223.84|2215.84|2247.03|2239.03|2222.31|2214.31|1078
1619320800000|2021-04-25 03:20:00|2223.85|2215.85|2218.55|2210.55|2225.67|2217.67|2218.51|2210.51|791
1619321100000|2021-04-25 03:25:00|2218.54|2210.54|2225.26|2217.26|2228.11|2220.11|2217.47|2209.47|867
1619321400000|2021-04-25 03:30:00|2225.24|2217.24|2225.59|2217.59|2229.96|2221.96|2224.95|2216.95|733
1619321700000|2021-04-25 03:35:00|2225.69|2217.69|2215.3|2207.3|2225.97|2217.97|2215.25|2207.25|813
1619322000000|2021-04-25 03:40:00|2215.29|2207.29|2209.38|2201.38|2215.53|2207.53|2207.73|2199.73|833
1619322300000|2021-04-25 03:45:00|2209.37|2201.37|2192.05|2184.05|2211.48|2203.48|2192.05|2184.05|1064
1619322600000|2021-04-25 03:50:00|2192.08|2184.08|2192.77|2184.77|2197.49|2189.49|2189.13|2181.13|1025
1619322900000|2021-04-25 03:55:00|2192.85|2184.85|2193.29|2185.29|2197.15|2189.15|2190.71|2182.71|875
1619323200000|2021-04-25 04:00:00|2193.33|2185.33|2201.37|2193.37|2201.83|2193.83|2190.59|2182.59|710
1619323500000|2021-04-25 04:05:00|2201.39|2193.39|2196.29|2188.29|2201.67|2193.67|2194.48|2186.48|501
1619323800000|2021-04-25 04:10:00|2196.31|2188.31|2197.5|2189.5|2201.46|2193.46|2194.12|2186.12|647
1619324100000|2021-04-25 04:15:00|2197.45|2189.45|2193.04|2185.04|2197.83|2189.83|2187.76|2179.76|714
1619324400000|2021-04-25 04:20:00|2193.05|2185.05|2198.96|2190.96|2202.43|2194.43|2193.05|2185.05|723
1619324700000|2021-04-25 04:25:00|2199.15|2191.15|2197.05|2189.05|2200.22|2192.22|2196.27|2188.27|619
1619325000000|2021-04-25 04:30:00|2196.99|2188.99|2194.19|2186.19|2198.86|2190.86|2192.37|2184.37|579
1619325300000|2021-04-25 04:35:00|2194.1|2186.1|2192.94|2184.94|2194.84|2186.84|2190.35|2182.35|677
1619325600000|2021-04-25 04:40:00|2193.13|2185.13|2183.53|2175.53|2193.44|2185.44|2181.07|2173.07|875
1619325900000|2021-04-25 04:45:00|2183.48|2175.48|2192.65|2184.65|2192.73|2184.73|2176.61|2168.61|975
1619326200000|2021-04-25 04:50:00|2192.66|2184.66|2191.99|2183.99|2193.63|2185.63|2186.3|2178.3|746
1619326500000|2021-04-25 04:55:00|2192|2184|2195.68|2187.68|2195.75|2187.75|2187.11|2179.11|670
1619326800000|2021-04-25 05:00:00|2195.65|2187.65|2206.51|2198.51|2208.7|2200.7|2195.33|2187.33|794
1619327100000|2021-04-25 05:05:00|2206.5|2198.5|2206|2198|2208.89|2200.89|2204.16|2196.16|576
1619327400000|2021-04-25 05:10:00|2205.96|2197.96|2202.32|2194.32|2207.32|2199.32|2199.89|2191.89|604
1619327700000|2021-04-25 05:15:00|2202.22|2194.22|2207.87|2199.87|2209.37|2201.37|2199.97|2191.97|684
1619328000000|2021-04-25 05:20:00|2207.88|2199.88|2210.85|2202.85|2213.61|2205.61|2207.25|2199.25|589
1619328300000|2021-04-25 05:25:00|2210.94|2202.94|2211.88|2203.88|2213.66|2205.66|2208.71|2200.71|538
1619328600000|2021-04-25 05:30:00|2211.87|2203.87|2207.73|2199.73|2211.87|2203.87|2206.25|2198.25|608
1619328900000|2021-04-25 05:35:00|2207.72|2199.72|2205.59|2197.59|2212.52|2204.52|2205.27|2197.27|558
1619329200000|2021-04-25 05:40:00|2205.55|2197.55|2205.98|2197.98|2208.76|2200.76|2204.07|2196.07|636
1619329500000|2021-04-25 05:45:00|2205.96|2197.96|2205.3|2197.3|2205.98|2197.98|2200.77|2192.77|612
1619329800000|2021-04-25 05:50:00|2205.26|2197.26|2207.76|2199.76|2207.81|2199.81|2203.28|2195.28|466
1619330100000|2021-04-25 05:55:00|2207.77|2199.77|2208.33|2200.33|2208.59|2200.59|2205.22|2197.22|440
1619330400000|2021-04-25 06:00:00|2208.26|2200.26|2211.25|2203.25|2212.92|2204.92|2207.14|2199.14|462
1619330700000|2021-04-25 06:05:00|2211.28|2203.28|2213.21|2205.21|2213.21|2205.21|2210.16|2202.16|330
1619331000000|2021-04-25 06:10:00|2213.24|2205.24|2212.89|2204.89|2213.98|2205.98|2210.88|2202.88|402
1619331300000|2021-04-25 06:15:00|2212.88|2204.88|2207.06|2199.06|2213.32|2205.32|2206.27|2198.27|440
1619331600000|2021-04-25 06:20:00|2207.04|2199.04|2198.52|2190.52|2207.04|2199.04|2197.23|2189.23|734
1619331900000|2021-04-25 06:25:00|2198.51|2190.51|2200.6|2192.6|2201.86|2193.86|2197.89|2189.89|697
1619332200000|2021-04-25 06:30:00|2200.63|2192.63|2204|2196|2204.54|2196.54|2200.58|2192.58|543
1619332500000|2021-04-25 06:35:00|2203.93|2195.93|2195.81|2187.81|2206.26|2198.26|2194.07|2186.07|780
1619332800000|2021-04-25 06:40:00|2195.79|2187.79|2195.82|2187.82|2200.22|2192.22|2194.38|2186.38|821
1619333100000|2021-04-25 06:45:00|2195.81|2187.81|2194.64|2186.64|2199.77|2191.77|2194.18|2186.18|670
1619333400000|2021-04-25 06:50:00|2194.63|2186.63|2188.3|2180.3|2195.37|2187.37|2187.23|2179.23|713
1619333700000|2021-04-25 06:55:00|2188.24|2180.24|2187.11|2179.11|2189.63|2181.63|2185.69|2177.69|681
1619334000000|2021-04-25 07:00:00|2187.1|2179.1|2183.11|2175.11|2191.22|2183.22|2182.67|2174.67|704
1619334300000|2021-04-25 07:05:00|2183.09|2175.09|2184.11|2176.11|2187.74|2179.74|2183|2175|665
1619334600000|2021-04-25 07:10:00|2184.08|2176.08|2190.6|2182.6|2191.19|2183.19|2181.43|2173.43|708
1619334900000|2021-04-25 07:15:00|2190.56|2182.56|2196.08|2188.08|2199.46|2191.46|2190.01|2182.01|665
1619335200000|2021-04-25 07:20:00|2196.09|2188.09|2176.08|2168.08|2196.09|2188.09|2171.17|2163.17|938
1619335500000|2021-04-25 07:25:00|2175.99|2167.99|2175.28|2167.28|2177.72|2169.72|2171.34|2163.34|830
1619335800000|2021-04-25 07:30:00|2175.26|2167.26|2185.73|2177.73|2186.11|2178.11|2174.94|2166.94|682
1619336100000|2021-04-25 07:35:00|2185.74|2177.74|2188.91|2180.91|2188.96|2180.96|2181.81|2173.81|611
1619336400000|2021-04-25 07:40:00|2188.95|2180.95|2195.88|2187.88|2198.47|2190.47|2188.2|2180.2|619
1619336700000|2021-04-25 07:45:00|2195.87|2187.87|2196.64|2188.64|2201.74|2193.74|2195.69|2187.69|871
1619337000000|2021-04-25 07:50:00|2196.61|2188.61|2195.33|2187.33|2199.53|2191.53|2194.77|2186.77|716
1619337300000|2021-04-25 07:55:00|2195.36|2187.36|2201.12|2193.12|2201.28|2193.28|2194.52|2186.52|642
1619337600000|2021-04-25 08:00:00|2200.99|2192.99|2196.95|2188.95|2201.67|2193.67|2195.65|2187.65|735
1619337900000|2021-04-25 08:05:00|2196.92|2188.92|2197.41|2189.41|2199.24|2191.24|2196.12|2188.12|484
1619338200000|2021-04-25 08:10:00|2197.37|2189.37|2196.15|2188.15|2197.39|2189.39|2190.55|2182.55|606
1619338500000|2021-04-25 08:15:00|2196.14|2188.14|2206.05|2198.05|2207.32|2199.32|2196.05|2188.05|534
1619338800000|2021-04-25 08:20:00|2206.14|2198.14|2207.27|2199.27|2207.36|2199.36|2205.28|2197.28|661
1619339100000|2021-04-25 08:25:00|2207.28|2199.28|2204.13|2196.13|2210.63|2202.63|2204.1|2196.1|579
1619339400000|2021-04-25 08:30:00|2204.1|2196.1|2203.95|2195.95|2207.08|2199.08|2201.71|2193.71|529
1619339700000|2021-04-25 08:35:00|2203.97|2195.97|2200.33|2192.33|2206.29|2198.29|2200.2|2192.2|472
1619340000000|2021-04-25 08:40:00|2200.29|2192.29|2212.97|2204.97|2213.65|2205.65|2200.27|2192.27|603
1619340300000|2021-04-25 08:45:00|2213.02|2205.02|2237.29|2229.29|2238.46|2230.46|2211.02|2203.02|1083
1619340600000|2021-04-25 08:50:00|2237.52|2229.52|2238.11|2230.11|2243.1|2235.1|2230.85|2222.85|1072
1619340900000|2021-04-25 08:55:00|2238.13|2230.13|2235.06|2227.06|2238.8|2230.8|2232.64|2224.64|952
1619341200000|2021-04-25 09:00:00|2234.98|2226.98|2231.61|2223.61|2242.85|2234.85|2228.5|2220.5|999
1619341500000|2021-04-25 09:05:00|2231.62|2223.62|2235.12|2227.12|2238.72|2230.72|2231.57|2223.57|879
1619341800000|2021-04-25 09:10:00|2235.17|2227.17|2226.79|2218.79|2235.19|2227.19|2225.55|2217.55|962
1619342100000|2021-04-25 09:15:00|2226.76|2218.76|2227.24|2219.24|2229.89|2221.89|2219.34|2211.34|1037
1619342400000|2021-04-25 09:20:00|2227.26|2219.26|2221.07|2213.07|2228.5|2220.5|2217.41|2209.41|886
1619342700000|2021-04-25 09:25:00|2221.14|2213.14|2205.99|2197.99|2225.69|2217.69|2205.98|2197.98|1088
1619343000000|2021-04-25 09:30:00|2206.07|2198.07|2217.69|2209.69|2218.64|2210.64|2205.95|2197.95|981
1619343300000|2021-04-25 09:35:00|2217.75|2209.75|2203.98|2195.98|2219.87|2211.87|2202.3|2194.3|1022
1619343600000|2021-04-25 09:40:00|2203.97|2195.97|2211.31|2203.31|2214.06|2206.06|2203.97|2195.97|985
1619343900000|2021-04-25 09:45:00|2211.3|2203.3|2239.56|2231.56|2239.61|2231.61|2210.08|2202.08|924
1619344200000|2021-04-25 09:50:00|2239.57|2231.57|2257.87|2249.87|2261.36|2253.36|2234.55|2226.55|1069
1619344500000|2021-04-25 09:55:00|2257.94|2249.94|2260.34|2252.34|2262.78|2254.78|2253.05|2245.05|1001
1619344800000|2021-04-25 10:00:00|2260.22|2252.22|2245.85|2237.85|2260.71|2252.71|2243.49|2235.49|1011
1619345100000|2021-04-25 10:05:00|2245.93|2237.93|2287.17|2279.17|2287.17|2279.17|2245.93|2237.93|1063
1619345400000|2021-04-25 10:10:00|2287.13|2279.13|2289.26|2281.26|2292.69|2284.69|2279.87|2271.87|1042
1619345700000|2021-04-25 10:15:00|2289.04|2281.04|2285.55|2277.55|2293.82|2285.82|2283.39|2275.39|1004
1619346000000|2021-04-25 10:20:00|2285.46|2277.46|2287.59|2279.59|2289.12|2281.12|2278.3|2270.3|1016
1619346300000|2021-04-25 10:25:00|2287.55|2279.55|2285.14|2277.14|2288.34|2280.34|2275.99|2267.99|1004
1619346600000|2021-04-25 10:30:00|2285.15|2277.15|2269.53|2261.53|2286.82|2278.82|2267.32|2259.32|1085
1619346900000|2021-04-25 10:35:00|2269.54|2261.54|2274.39|2266.39|2274.59|2266.59|2267.73|2259.73|970
1619347200000|2021-04-25 10:40:00|2274.42|2266.42|2271.01|2263.01|2274.54|2266.54|2266.99|2258.99|992
1619347500000|2021-04-25 10:45:00|2271.06|2263.06|2266.82|2258.82|2274.84|2266.84|2266.76|2258.76|961
1619347800000|2021-04-25 10:50:00|2266.81|2258.81|2258.6|2250.6|2269.79|2261.79|2257.79|2249.79|975
1619348100000|2021-04-25 10:55:00|2258.58|2250.58|2265.24|2257.24|2266.28|2258.28|2256.8|2248.8|975
1619348400000|2021-04-25 11:00:00|2265.26|2257.26|2269.19|2261.19|2270.18|2262.18|2260.64|2252.64|1023
1619348700000|2021-04-25 11:05:00|2269.23|2261.23|2272.26|2264.26|2274.21|2266.21|2265.85|2257.85|917
1619349000000|2021-04-25 11:10:00|2272.16|2264.16|2275.3|2267.3|2276.49|2268.49|2271.13|2263.13|867
1619349300000|2021-04-25 11:15:00|2275.21|2267.21|2279.77|2271.77|2279.77|2271.77|2264.4|2256.4|989
1619349600000|2021-04-25 11:20:00|2279.98|2271.98|2276.84|2268.84|2280.52|2272.52|2274.55|2266.55|905
1619349900000|2021-04-25 11:25:00|2277.02|2269.02|2282.05|2274.05|2283.45|2275.45|2272.63|2264.63|938
1619350200000|2021-04-25 11:30:00|2282.04|2274.04|2280.54|2272.54|2284.65|2276.65|2277.32|2269.32|881
1619350500000|2021-04-25 11:35:00|2280.47|2272.47|2279.14|2271.14|2284.02|2276.02|2275.84|2267.84|823
1619350800000|2021-04-25 11:40:00|2279.12|2271.12|2276.93|2268.93|2279.32|2271.32|2270.98|2262.98|916
1619351100000|2021-04-25 11:45:00|2276.92|2268.92|2294.65|2286.65|2294.75|2286.75|2276.56|2268.56|979
1619351400000|2021-04-25 11:50:00|2294.7|2286.7|2294.91|2286.91|2296.22|2288.22|2289.89|2281.89|1016
1619351700000|2021-04-25 11:55:00|2294.94|2286.94|2292.7|2284.7|2298.51|2290.51|2291.65|2283.65|964
1619352000000|2021-04-25 12:00:00|2292.66|2284.66|2294.14|2286.14|2298.26|2290.26|2286.54|2278.54|1017
1619352300000|2021-04-25 12:05:00|2294.38|2286.38|2299.04|2291.04|2299.71|2291.71|2293.22|2285.22|877
1619352600000|2021-04-25 12:10:00|2299.13|2291.13|2320.6|2312.6|2321.27|2313.27|2298.86|2290.86|949
1619352900000|2021-04-25 12:15:00|2320.46|2312.46|2309.73|2301.73|2323.79|2315.79|2309.23|2301.23|1046
1619353200000|2021-04-25 12:20:00|2309.71|2301.71|2308.15|2300.15|2315.46|2307.46|2307.63|2299.63|943
1619353500000|2021-04-25 12:25:00|2308.06|2300.06|2310.87|2302.87|2311.31|2303.31|2305.16|2297.16|880
1619353800000|2021-04-25 12:30:00|2310.84|2302.84|2301.24|2293.24|2310.94|2302.94|2298.93|2290.93|951
1619354100000|2021-04-25 12:35:00|2301.16|2293.16|2299.61|2291.61|2302.19|2294.19|2297.85|2289.85|838
1619354400000|2021-04-25 12:40:00|2299.6|2291.6|2314.87|2306.87|2316.23|2308.23|2299.59|2291.59|980
1619354700000|2021-04-25 12:45:00|2314.92|2306.92|2316.68|2308.68|2321.28|2313.28|2308.94|2300.94|1000
1619355000000|2021-04-25 12:50:00|2316.72|2308.72|2327.01|2319.01|2329.51|2321.51|2314.22|2306.22|1025
1619355300000|2021-04-25 12:55:00|2327.05|2319.05|2326.27|2318.27|2328.51|2320.51|2323.86|2315.86|994
1619355600000|2021-04-25 13:00:00|2326.29|2318.29|2317.37|2309.37|2326.96|2318.96|2314.63|2306.63|1009
1619355900000|2021-04-25 13:05:00|2317.39|2309.39|2321.87|2313.87|2322.73|2314.73|2313.6|2305.6|953
1619356200000|2021-04-25 13:10:00|2321.88|2313.88|2319.29|2311.29|2323.11|2315.11|2315.74|2307.74|931
1619356500000|2021-04-25 13:15:00|2319.32|2311.32|2323.96|2315.96|2324.68|2316.68|2313.47|2305.47|849
1619356800000|2021-04-25 13:20:00|2323.97|2315.97|2318.12|2310.12|2326.68|2318.68|2316.42|2308.42|1032
1619357100000|2021-04-25 13:25:00|2318.25|2310.25|2310.38|2302.38|2320.9|2312.9|2309.26|2301.26|990
1619357400000|2021-04-25 13:30:00|2310.36|2302.36|2312|2304|2314.77|2306.77|2308.3|2300.3|986
1619357700000|2021-04-25 13:35:00|2312.01|2304.01|2313.59|2305.59|2317.14|2309.14|2311.07|2303.07|928
1619358000000|2021-04-25 13:40:00|2313.6|2305.6|2318.99|2310.99|2319.61|2311.61|2311.17|2303.17|758
1619358300000|2021-04-25 13:45:00|2319.02|2311.02|2321.77|2313.77|2328.83|2320.83|2319.02|2311.02|944
1619358600000|2021-04-25 13:50:00|2321.66|2313.66|2324.28|2316.28|2325.27|2317.27|2319.25|2311.25|899
1619358900000|2021-04-25 13:55:00|2324.42|2316.42|2322.88|2314.88|2325.62|2317.62|2321.37|2313.37|904
1619359200000|2021-04-25 14:00:00|2322.96|2314.96|2311.67|2303.67|2323.34|2315.34|2310.52|2302.52|912
1619359500000|2021-04-25 14:05:00|2311.64|2303.64|2323.22|2315.22|2323.36|2315.36|2311.64|2303.64|904
1619359800000|2021-04-25 14:10:00|2323.19|2315.19|2314.08|2306.08|2323.28|2315.28|2311.84|2303.84|679
1619360100000|2021-04-25 14:15:00|2314.02|2306.02|2318.96|2310.96|2319.17|2311.17|2313.55|2305.55|772
1619360400000|2021-04-25 14:20:00|2318.98|2310.98|2332.57|2324.57|2333|2325|2318.62|2310.62|885
1619360700000|2021-04-25 14:25:00|2332.59|2324.59|2333.43|2325.43|2334.18|2326.18|2326|2318|916
1619361000000|2021-04-25 14:30:00|2333.54|2325.54|2331.54|2323.54|2336.32|2328.32|2330.84|2322.84|1022
1619361300000|2021-04-25 14:35:00|2331.43|2323.43|2345.2|2337.2|2346.5|2338.5|2329.07|2321.07|1014
1619361600000|2021-04-25 14:40:00|2345.18|2337.18|2345.3|2337.3|2350.89|2342.89|2341.27|2333.27|1018
1619361900000|2021-04-25 14:45:00|2345.32|2337.32|2351.34|2343.34|2352.57|2344.57|2344.07|2336.07|989
1619362200000|2021-04-25 14:50:00|2351.26|2343.26|2349.29|2341.29|2352.49|2344.49|2345.41|2337.41|864
1619362500000|2021-04-25 14:55:00|2349.2|2341.2|2351.01|2343.01|2351.15|2343.15|2346.14|2338.14|954
1619362800000|2021-04-25 15:00:00|2350.95|2342.95|2344.7|2336.7|2352.31|2344.31|2343.13|2335.13|913
1619363100000|2021-04-25 15:05:00|2344.68|2336.68|2355.8|2347.8|2357.72|2349.72|2344.34|2336.34|932
1619363400000|2021-04-25 15:10:00|2355.79|2347.79|2351.96|2343.96|2355.94|2347.94|2351.1|2343.1|892
1619363700000|2021-04-25 15:15:00|2351.92|2343.92|2360.42|2352.42|2360.86|2352.86|2351.26|2343.26|854
1619364000000|2021-04-25 15:20:00|2360.44|2352.44|2350.39|2342.39|2361.22|2353.22|2348.61|2340.61|997
1619364300000|2021-04-25 15:25:00|2350.38|2342.38|2347.93|2339.93|2351.21|2343.21|2346.46|2338.46|879
1619364600000|2021-04-25 15:30:00|2347.86|2339.86|2345.74|2337.74|2348.3|2340.3|2340.13|2332.13|913
1619364900000|2021-04-25 15:35:00|2345.73|2337.73|2344.57|2336.57|2352.73|2344.73|2343.68|2335.68|911
1619365200000|2021-04-25 15:40:00|2344.66|2336.66|2346.34|2338.34|2351.06|2343.06|2344.4|2336.4|802
1619365500000|2021-04-25 15:45:00|2346.35|2338.35|2341.94|2333.94|2347.1|2339.1|2340.9|2332.9|841
1619365800000|2021-04-25 15:50:00|2341.97|2333.97|2352.37|2344.37|2352.62|2344.62|2341.96|2333.96|777
1619366100000|2021-04-25 15:55:00|2352.4|2344.4|2347.11|2339.11|2352.82|2344.82|2341.87|2333.87|1009
1619366400000|2021-04-25 16:00:00|2347.1|2339.1|2343.4|2335.4|2355.96|2347.96|2340.98|2332.98|1077
1619366700000|2021-04-25 16:05:00|2343.48|2335.48|2328.16|2320.16|2345.39|2337.39|2327.81|2319.81|1087
1619367000000|2021-04-25 16:10:00|2327.96|2319.96|2336.61|2328.61|2339.46|2331.46|2327.85|2319.85|1014
1619367300000|2021-04-25 16:15:00|2336.66|2328.66|2343.22|2335.22|2343.23|2335.23|2334.71|2326.71|965
1619367600000|2021-04-25 16:20:00|2343.21|2335.21|2351.95|2343.95|2352.51|2344.51|2341.5|2333.5|866
1619367900000|2021-04-25 16:25:00|2351.96|2343.96|2351.69|2343.69|2356.31|2348.31|2351.68|2343.68|972
1619368200000|2021-04-25 16:30:00|2351.7|2343.7|2348.18|2340.18|2353.66|2345.66|2348.17|2340.17|896
1619368500000|2021-04-25 16:35:00|2348.21|2340.21|2347.79|2339.79|2349.26|2341.26|2342.91|2334.91|983
1619368800000|2021-04-25 16:40:00|2347.83|2339.83|2346.67|2338.67|2349.14|2341.14|2345.23|2337.23|823
1619369100000|2021-04-25 16:45:00|2346.68|2338.68|2345.61|2337.61|2346.87|2338.87|2338.53|2330.53|950
1619369400000|2021-04-25 16:50:00|2345.62|2337.62|2350.56|2342.56|2350.68|2342.68|2343.66|2335.66|893
1619369700000|2021-04-25 16:55:00|2350.54|2342.54|2356.32|2348.32|2356.32|2348.32|2347.79|2339.79|750
1619370000000|2021-04-25 17:00:00|2356.33|2348.33|2347.34|2339.34|2359.53|2351.53|2347.32|2339.32|870
1619370300000|2021-04-25 17:05:00|2347.36|2339.36|2346.46|2338.46|2354.13|2346.13|2346.33|2338.33|843
1619370600000|2021-04-25 17:10:00|2346.47|2338.47|2340.12|2332.12|2347.76|2339.76|2339.08|2331.08|959
1619370900000|2021-04-25 17:15:00|2340.14|2332.14|2337.52|2329.52|2347.42|2339.42|2335.62|2327.62|984
1619371200000|2021-04-25 17:20:00|2337.58|2329.58|2326.65|2318.65|2339.65|2331.65|2321.47|2313.47|1063
1619371500000|2021-04-25 17:25:00|2326.64|2318.64|2328.68|2320.68|2330.75|2322.75|2326.03|2318.03|997
1619371800000|2021-04-25 17:30:00|2328.64|2320.64|2338.07|2330.07|2338.47|2330.47|2328.45|2320.45|858
1619372100000|2021-04-25 17:35:00|2337.95|2329.95|2336.48|2328.48|2339.22|2331.22|2334.51|2326.51|655
1619372400000|2021-04-25 17:40:00|2336.37|2328.37|2328.78|2320.78|2337.55|2329.55|2324.72|2316.72|879
1619372700000|2021-04-25 17:45:00|2328.74|2320.74|2327.59|2319.59|2331.72|2323.72|2321.42|2313.42|994
1619373000000|2021-04-25 17:50:00|2327.49|2319.49|2329.79|2321.79|2335.68|2327.68|2327.49|2319.49|903
1619373300000|2021-04-25 17:55:00|2329.77|2321.77|2331.65|2323.65|2336.59|2328.59|2328.01|2320.01|976
1619373600000|2021-04-25 18:00:00|2331.68|2323.68|2323.58|2315.58|2334.06|2326.06|2323.56|2315.56|884
1619373900000|2021-04-25 18:05:00|2323.6|2315.6|2323.2|2315.2|2324.94|2316.94|2318.03|2310.03|1038
1619374200000|2021-04-25 18:10:00|2323.12|2315.12|2321.95|2313.95|2323.68|2315.68|2317.52|2309.52|899
1619374500000|2021-04-25 18:15:00|2322.27|2314.27|2315.19|2307.19|2322.27|2314.27|2310.4|2302.4|972
1619374800000|2021-04-25 18:20:00|2315.16|2307.16|2308.32|2300.32|2315.23|2307.23|2308.26|2300.26|932
1619375100000|2021-04-25 18:25:00|2308.29|2300.29|2300.7|2292.7|2308.96|2300.96|2299.41|2291.41|1020
1619375400000|2021-04-25 18:30:00|2300.65|2292.65|2298.22|2290.22|2308.72|2300.72|2298.22|2290.22|840
1619375700000|2021-04-25 18:35:00|2298.13|2290.13|2292.64|2284.64|2299.22|2291.22|2286.26|2278.26|1095
1619376000000|2021-04-25 18:40:00|2292.44|2284.44|2292.17|2284.17|2294.42|2286.42|2284.09|2276.09|1016
1619376300000|2021-04-25 18:45:00|2292.21|2284.21|2302.37|2294.37|2303.96|2295.96|2292.14|2284.14|1000
1619376600000|2021-04-25 18:50:00|2302.28|2294.28|2301.6|2293.6|2302.75|2294.75|2297.82|2289.82|906
1619376900000|2021-04-25 18:55:00|2301.57|2293.57|2303.57|2295.57|2307.41|2299.41|2300.93|2292.93|887
1619377200000|2021-04-25 19:00:00|2303.47|2295.47|2309.78|2301.78|2309.88|2301.88|2298.99|2290.99|954
1619377500000|2021-04-25 19:05:00|2309.69|2301.69|2312.1|2304.1|2317.19|2309.19|2309.01|2301.01|906
1619377800000|2021-04-25 19:10:00|2312.13|2304.13|2313.81|2305.81|2314.65|2306.65|2309.64|2301.64|907
1619378100000|2021-04-25 19:15:00|2313.86|2305.86|2312.76|2304.76|2316.16|2308.16|2309.19|2301.19|863
1619378400000|2021-04-25 19:20:00|2312.72|2304.72|2304.51|2296.51|2312.72|2304.72|2300.34|2292.34|854
1619378700000|2021-04-25 19:25:00|2304.47|2296.47|2297.12|2289.12|2305.34|2297.34|2293.14|2285.14|870
1619379000000|2021-04-25 19:30:00|2297.13|2289.13|2307.72|2299.72|2307.72|2299.72|2290.41|2282.41|938
1619379300000|2021-04-25 19:35:00|2307.85|2299.85|2303.54|2295.54|2312.85|2304.85|2302.31|2294.31|879
1619379600000|2021-04-25 19:40:00|2303.45|2295.45|2292.29|2282.79|2304.83|2296.83|2290.57|2281.77|949
1619379900000|2021-04-25 19:45:00|2292.28|2282.78|2289.21|2279.71|2299.94|2290.44|2286.05|2276.55|1029
1619380200000|2021-04-25 19:50:00|2289.19|2279.69|2276.35|2266.85|2290.58|2281.08|2274.62|2265.12|1007
1619380500000|2021-04-25 19:55:00|2276.39|2266.89|2275.2|2265.7|2280.81|2271.31|2272.97|2263.47|1065
1619380800000|2021-04-25 20:00:00|2275.21|2265.71|2280.97|2271.47|2286.13|2276.63|2270|2260.5|1010
1619381100000|2021-04-25 20:05:00|2281.09|2271.59|2289.31|2279.81|2290.5|2281|2279.7|2270.2|944
1619381400000|2021-04-25 20:10:00|2289.32|2279.82|2289.63|2280.13|2290.94|2281.44|2287.37|2277.87|890
1619381700000|2021-04-25 20:15:00|2289.64|2280.14|2284.69|2275.19|2294.04|2284.54|2284.56|2275.06|912
1619382000000|2021-04-25 20:20:00|2284.7|2275.2|2292.58|2283.08|2293.92|2284.42|2284.62|2275.12|858
1619382300000|2021-04-25 20:25:00|2292.63|2283.13|2294.86|2285.36|2295.45|2285.95|2290.09|2280.59|893
1619382600000|2021-04-25 20:30:00|2294.87|2285.37|2285.46|2275.96|2294.89|2285.39|2282.74|2273.24|845
1619382900000|2021-04-25 20:35:00|2285.44|2275.94|2279.69|2270.19|2294.87|2285.37|2279.63|2270.13|977
1619383200000|2021-04-25 20:40:00|2279.7|2270.2|2280.38|2270.88|2284.76|2275.26|2272.75|2263.25|961
1619383500000|2021-04-25 20:45:00|2280.45|2270.95|2239.55|2230.05|2280.45|2270.95|2237.68|2228.18|1103
1619383800000|2021-04-25 20:50:00|2239.5|2230|2223.22|2213.72|2243.88|2234.38|2223.15|2213.65|1127
1619384100000|2021-04-25 20:55:00|2223.2|2213.7|2223.09|2213.59|2239.9|2230.4|2217.28|2207.78|1119
1619384400000|2021-04-25 21:00:00|2223.16|2213.66|2218.28|2208.78|2226.3|2216.8|2205.48|2195.98|1118
1619384700000|2021-04-25 21:05:00|2218.02|2208.52|2226.86|2217.36|2229.91|2220.41|2214.6|2205.1|1053
1619385000000|2021-04-25 21:10:00|2226.81|2217.31|2243.46|2233.96|2245.36|2235.86|2223.09|2213.59|1042
1619385300000|2021-04-25 21:15:00|2243.47|2233.97|2240.06|2230.56|2248.66|2239.16|2235.83|2226.33|981
1619385600000|2021-04-25 21:20:00|2240.25|2230.75|2227.73|2218.23|2241.5|2232|2223.06|2213.56|1041
1619385900000|2021-04-25 21:25:00|2227.57|2218.07|2221.88|2213.88|2229.65|2220.15|2216.28|2206.78|1015
1619386200000|2021-04-25 21:30:00|2221.87|2213.87|2194.64|2186.64|2221.87|2213.87|2194.15|2186.15|925
1619386500000|2021-04-25 21:35:00|2194.7|2186.7|2200.94|2192.94|2201.04|2193.04|2185.99|2177.99|946
1619386800000|2021-04-25 21:40:00|2200.93|2192.93|2187.42|2179.42|2201.2|2193.2|2175.1|2167.1|1012
1619387100000|2021-04-25 21:45:00|2187.16|2179.16|2208.99|2200.99|2218.24|2210.24|2182.92|2174.92|1017
1619387400000|2021-04-25 21:50:00|2208.95|2200.95|2223.83|2215.83|2228.81|2220.81|2208.5|2200.5|1023
1619387700000|2021-04-25 21:55:00|2223.88|2215.88|2219.55|2211.55|2229.29|2221.29|2211.39|2203.39|1009
1619388000000|2021-04-25 22:00:00|2219.51|2211.51|2246.44|2238.44|2246.44|2238.44|2213.88|2205.88|1016
1619388300000|2021-04-25 22:05:00|2246.58|2238.58|2245.69|2237.69|2258.24|2250.24|2241.35|2233.35|1047
1619388600000|2021-04-25 22:10:00|2245.56|2237.56|2258.85|2250.85|2258.85|2250.85|2241.09|2233.09|1053
1619388900000|2021-04-25 22:15:00|2258.94|2250.94|2251.58|2243.58|2264.59|2256.59|2251.58|2243.58|1079
1619389200000|2021-04-25 22:20:00|2251.66|2243.66|2251.77|2243.77|2256.24|2248.24|2248.32|2240.32|1052
1619389500000|2021-04-25 22:25:00|2252.27|2244.27|2249.86|2241.86|2255.61|2247.61|2248.19|2240.19|1020
1619389800000|2021-04-25 22:30:00|2249.77|2241.77|2248.67|2240.67|2250.25|2242.25|2237.22|2229.22|1024
1619390100000|2021-04-25 22:35:00|2248.48|2240.48|2268.89|2260.89|2269.4|2261.4|2248.48|2240.48|1102
1619390400000|2021-04-25 22:40:00|2268.67|2260.67|2277.38|2269.38|2280.2|2272.2|2261.83|2253.83|1119
1619390700000|2021-04-25 22:45:00|2277.52|2269.52|2281.58|2273.58|2288.67|2280.67|2275.77|2267.77|1141
1619391000000|2021-04-25 22:50:00|2281.44|2273.44|2287.51|2279.51|2290.04|2282.04|2274.68|2266.68|1095
1619391300000|2021-04-25 22:55:00|2287.38|2279.38|2283.85|2275.85|2287.8|2279.8|2273.98|2265.98|1110
1619391600000|2021-04-25 23:00:00|2283.98|2275.98|2276.26|2268.26|2290.7|2282.7|2273.33|2265.33|1118
1619391900000|2021-04-25 23:05:00|2276.25|2268.25|2268.49|2260.49|2277.53|2269.53|2268.48|2260.48|1020
1619392200000|2021-04-25 23:10:00|2268.48|2260.48|2276.75|2268.75|2277.18|2269.18|2267.95|2259.95|1049
1619392500000|2021-04-25 23:15:00|2276.93|2268.93|2285.39|2277.39|2296.67|2288.67|2276.93|2268.93|1132
1619392800000|2021-04-25 23:20:00|2285.42|2277.42|2295.24|2287.24|2295.59|2287.59|2285.07|2277.07|938
1619393100000|2021-04-25 23:25:00|2295.2|2287.2|2307.72|2299.72|2312.31|2304.31|2294.04|2286.04|1109
1619393400000|2021-04-25 23:30:00|2307.9|2299.9|2299.68|2291.68|2312.94|2304.94|2296.84|2288.84|1093
1619393700000|2021-04-25 23:35:00|2299.6|2291.6|2300.48|2292.48|2303.84|2295.84|2296.64|2288.64|987
1619394000000|2021-04-25 23:40:00|2300.44|2292.44|2304.1|2296.1|2304.14|2296.14|2298.18|2290.18|949
1619394300000|2021-04-25 23:45:00|2304.13|2296.13|2302.84|2294.84|2309.63|2301.63|2296.52|2288.52|971
1619394600000|2021-04-25 23:50:00|2302.78|2294.78|2310.71|2302.71|2310.74|2302.74|2302.78|2294.78|961
1619394900000|2021-04-25 23:55:00|2310.87|2302.87|2325.93|2317.93|2326.32|2318.32|2310.87|2302.87|958
1619395200000|2021-04-26 00:00:00|2325.91|2317.91|2310.55|2302.55|2334.64|2326.64|2310.08|2302.08|1066
1619395500000|2021-04-26 00:05:00|2310.96|2302.96|2372.35|2364.35|2372.76|2364.76|2310.96|2302.96|1117
1619395800000|2021-04-26 00:10:00|2372.43|2364.43|2390.81|2382.81|2399.41|2391.41|2371.94|2363.94|1137
1619396100000|2021-04-26 00:15:00|2390.14|2382.14|2406.04|2398.04|2417.09|2409.09|2389.92|2381.92|1134
1619396400000|2021-04-26 00:20:00|2405.98|2397.98|2397.83|2389.83|2406|2398|2391.05|2383.05|1135
1619396700000|2021-04-26 00:25:00|2397.87|2389.87|2400.77|2392.77|2407.64|2399.64|2397.75|2389.75|1130
1619397000000|2021-04-26 00:30:00|2400.8|2392.8|2413.33|2405.33|2418.12|2410.12|2389.32|2381.32|1142
1619397300000|2021-04-26 00:35:00|2413.31|2405.31|2405.52|2397.52|2417.77|2409.77|2400.22|2392.22|1117
1619397600000|2021-04-26 00:40:00|2405.59|2397.59|2416.89|2408.89|2421.61|2413.61|2403.26|2395.26|1115
1619397900000|2021-04-26 00:45:00|2416.77|2408.77|2412.76|2404.76|2420.48|2412.48|2409.03|2401.03|1040
1619398200000|2021-04-26 00:50:00|2412.82|2404.82|2410.86|2402.86|2415.65|2407.65|2409.69|2401.69|901
1619398500000|2021-04-26 00:55:00|2410.94|2402.94|2420.43|2412.43|2421.25|2413.25|2409.85|2401.85|989
1619398800000|2021-04-26 01:00:00|2420.52|2412.52|2415.24|2407.24|2422.56|2414.56|2411.74|2403.74|1068
1619399100000|2021-04-26 01:05:00|2415.4|2407.4|2433.15|2425.15|2435.84|2427.84|2414.05|2406.05|1054
1619399400000|2021-04-26 01:10:00|2433.05|2425.05|2424.59|2416.59|2435.43|2427.43|2423.82|2415.82|1005
1619399700000|2021-04-26 01:15:00|2424.55|2416.55|2417.41|2409.41|2428.86|2420.86|2412.58|2404.58|1032
1619400000000|2021-04-26 01:20:00|2417.42|2409.42|2422.1|2414.1|2428.17|2420.17|2417.16|2409.16|1011
1619400300000|2021-04-26 01:25:00|2422.02|2414.02|2423.15|2415.15|2431.61|2423.61|2419.25|2411.25|1073
1619400600000|2021-04-26 01:30:00|2423.11|2415.11|2436.07|2428.07|2443.23|2435.23|2423|2415|1078
1619400900000|2021-04-26 01:35:00|2436.04|2428.04|2449.15|2441.15|2450.16|2442.16|2432.4|2424.4|1075
1619401200000|2021-04-26 01:40:00|2449.14|2441.14|2446.68|2438.68|2456.74|2448.74|2444.76|2436.76|1092
1619401500000|2021-04-26 01:45:00|2446.69|2438.69|2451.62|2443.62|2452.32|2444.32|2439.09|2431.09|997
1619401800000|2021-04-26 01:50:00|2451.17|2443.17|2458.26|2450.26|2459.74|2451.74|2449.03|2441.03|1107
1619402100000|2021-04-26 01:55:00|2458.57|2450.57|2453.3|2445.3|2460.71|2452.71|2452.34|2444.34|1053
1619402400000|2021-04-26 02:00:00|2453.34|2445.34|2466.22|2458.22|2475.35|2467.35|2453.27|2445.27|1112
1619402700000|2021-04-26 02:05:00|2466.07|2458.07|2457.6|2449.6|2472.15|2464.15|2457.6|2449.6|1096
1619403000000|2021-04-26 02:10:00|2457.66|2449.66|2448.01|2440.01|2459.18|2451.18|2447.96|2439.96|1039
1619403300000|2021-04-26 02:15:00|2448.05|2440.05|2428.63|2420.63|2449.55|2441.55|2427.38|2419.38|1065
1619403600000|2021-04-26 02:20:00|2429.32|2421.32|2439.66|2431.66|2445.55|2437.55|2427.24|2419.24|1044
1619403900000|2021-04-26 02:25:00|2439.71|2431.71|2442.24|2434.24|2446.3|2438.3|2439.43|2431.43|987
1619404200000|2021-04-26 02:30:00|2442.13|2434.13|2428.63|2420.63|2443.88|2435.88|2428.09|2420.09|1036
1619404500000|2021-04-26 02:35:00|2428.62|2420.62|2434.13|2426.13|2440.74|2432.74|2428.53|2420.53|1021
1619404800000|2021-04-26 02:40:00|2434.09|2426.09|2442.48|2434.48|2442.48|2434.48|2432.26|2424.26|914
1619405100000|2021-04-26 02:45:00|2442.34|2434.34|2455.26|2447.26|2456.5|2448.5|2440.13|2432.13|997
1619405400000|2021-04-26 02:50:00|2455.2|2447.2|2448.76|2440.76|2461.58|2453.58|2448.56|2440.56|990
1619405700000|2021-04-26 02:55:00|2449.01|2441.01|2455.15|2447.15|2460.17|2452.17|2449|2441|996
1619406000000|2021-04-26 03:00:00|2455.16|2447.16|2464.15|2456.15|2465.79|2457.79|2454.99|2446.99|989
1619406300000|2021-04-26 03:05:00|2464.19|2456.19|2461.04|2453.04|2464.26|2456.26|2456.1|2448.1|925
1619406600000|2021-04-26 03:10:00|2461.08|2453.08|2464.56|2456.56|2465.48|2457.48|2460.02|2452.02|944
1619406900000|2021-04-26 03:15:00|2464.5|2456.5|2448.09|2440.09|2466.01|2458.01|2447.54|2439.54|929
1619407200000|2021-04-26 03:20:00|2448.1|2440.1|2452.86|2444.86|2456.55|2448.55|2446.96|2438.96|846
1619407500000|2021-04-26 03:25:00|2452.79|2444.79|2446.98|2438.98|2453.11|2445.11|2446.98|2438.98|703
1619407800000|2021-04-26 03:30:00|2446.91|2438.91|2444.02|2436.02|2448.88|2440.88|2440.03|2432.03|816
1619408100000|2021-04-26 03:35:00|2444.03|2436.03|2450.12|2442.12|2450.45|2442.45|2442.39|2434.39|779
1619408400000|2021-04-26 03:40:00|2450.13|2442.13|2453.72|2445.72|2454|2446|2449.79|2441.79|699
1619408700000|2021-04-26 03:45:00|2453.73|2445.73|2461.99|2453.99|2463.62|2455.62|2453.73|2445.73|872
1619409000000|2021-04-26 03:50:00|2461.62|2453.62|2452.25|2444.25|2461.88|2453.88|2450.34|2442.34|821
1619409300000|2021-04-26 03:55:00|2452.26|2444.26|2459.43|2451.43|2459.43|2451.43|2451.95|2443.95|870
1619409600000|2021-04-26 04:00:00|2459.46|2451.46|2462.5|2454.5|2471.49|2463.49|2459.46|2451.46|1067
1619409900000|2021-04-26 04:05:00|2462.48|2454.48|2473.25|2465.25|2475.24|2467.24|2461.37|2453.37|995
1619410200000|2021-04-26 04:10:00|2473.18|2465.18|2476.16|2468.16|2481.03|2473.03|2472.08|2464.08|1037
1619410500000|2021-04-26 04:15:00|2476.24|2468.24|2465.02|2457.02|2476.29|2468.29|2464.04|2456.04|1000
1619410800000|2021-04-26 04:20:00|2465.16|2457.16|2465.85|2457.85|2474.73|2466.73|2464.81|2456.81|1004
1619411100000|2021-04-26 04:25:00|2465.81|2457.81|2466.87|2458.87|2470.04|2462.04|2464.16|2456.16|886
1619411400000|2021-04-26 04:30:00|2466.86|2458.86|2463.91|2455.91|2467.36|2459.36|2458.78|2450.78|868
1619411700000|2021-04-26 04:35:00|2463.93|2455.93|2459.21|2451.21|2466.23|2458.23|2458.48|2450.48|882
1619412000000|2021-04-26 04:40:00|2459.2|2451.2|2461.07|2453.07|2465.38|2457.38|2454.77|2446.77|969
1619412300000|2021-04-26 04:45:00|2460.82|2452.82|2466.66|2458.66|2467.37|2459.37|2458.71|2450.71|904
1619412600000|2021-04-26 04:50:00|2466.65|2458.65|2460.43|2452.43|2467.77|2459.77|2459.72|2451.72|698
1619412900000|2021-04-26 04:55:00|2460.37|2452.37|2459.09|2451.09|2464.16|2456.16|2458.54|2450.54|755
1619413200000|2021-04-26 05:00:00|2459.46|2451.46|2463.35|2455.35|2465.34|2457.34|2459.46|2451.46|833
1619413500000|2021-04-26 05:05:00|2463.31|2455.31|2446.16|2438.16|2464.72|2456.72|2445.31|2437.31|908
1619413800000|2021-04-26 05:10:00|2446.28|2438.28|2437.8|2429.8|2448.98|2440.98|2436.38|2428.38|1032
1619414100000|2021-04-26 05:15:00|2437.88|2429.88|2447.27|2439.27|2450.02|2442.02|2437.88|2429.88|875
1619414400000|2021-04-26 05:20:00|2447.25|2439.25|2451.58|2443.58|2454.82|2446.82|2446.92|2438.92|799
1619414700000|2021-04-26 05:25:00|2451.64|2443.64|2457.52|2449.52|2458.21|2450.21|2451.64|2443.64|762
1619415000000|2021-04-26 05:30:00|2457.48|2449.48|2464.43|2456.43|2467.86|2459.86|2457.48|2449.48|943
1619415300000|2021-04-26 05:35:00|2464.6|2456.6|2466.22|2458.22|2466.79|2458.79|2463.88|2455.88|846
1619415600000|2021-04-26 05:40:00|2466.16|2458.16|2463.78|2455.78|2466.98|2458.98|2462.48|2454.48|889
1619415900000|2021-04-26 05:45:00|2463.75|2455.75|2466.13|2458.13|2468.76|2460.76|2462.97|2454.97|852
1619416200000|2021-04-26 05:50:00|2466.16|2458.16|2462.59|2454.59|2466.27|2458.27|2459.47|2451.47|846
1619416500000|2021-04-26 05:55:00|2462.19|2454.19|2474.34|2466.34|2477.01|2469.01|2461.77|2453.77|909
1619416800000|2021-04-26 06:00:00|2474.09|2466.09|2465.53|2457.53|2480.47|2472.47|2464.15|2456.15|1000
1619417100000|2021-04-26 06:05:00|2465.48|2457.48|2480.27|2472.27|2480.55|2472.55|2465.48|2457.48|973
1619417400000|2021-04-26 06:10:00|2480.03|2472.03|2492.94|2484.94|2492.99|2484.99|2478.1|2470.1|1012
1619417700000|2021-04-26 06:15:00|2492.96|2484.96|2486.44|2478.44|2494|2486|2482.82|2474.82|978
1619418000000|2021-04-26 06:20:00|2486.55|2478.55|2490.32|2482.32|2490.63|2482.63|2482.87|2474.87|866
1619418300000|2021-04-26 06:25:00|2489.68|2481.68|2484.79|2476.79|2491.16|2483.16|2483.38|2475.38|877
1619418600000|2021-04-26 06:30:00|2484.78|2476.78|2488.88|2480.88|2492.41|2484.41|2483.6|2475.6|904
1619418900000|2021-04-26 06:35:00|2489.08|2481.08|2489|2481|2492|2484|2485.14|2477.14|987
1619419200000|2021-04-26 06:40:00|2489.18|2481.18|2492.92|2484.92|2494.06|2486.06|2487.83|2479.83|849
1619419500000|2021-04-26 06:45:00|2492.9|2484.9|2485.7|2477.7|2493.89|2485.89|2484.92|2476.92|895
1619419800000|2021-04-26 06:50:00|2485.73|2477.73|2486.52|2478.52|2488.11|2480.11|2483.55|2475.55|750
1619420100000|2021-04-26 06:55:00|2486.65|2478.65|2480.11|2472.11|2489.74|2481.74|2478|2470|991
1619420400000|2021-04-26 07:00:00|2480.12|2472.12|2461.11|2453.11|2482.48|2474.48|2459.3|2451.3|1009
1619420700000|2021-04-26 07:05:00|2461.01|2453.01|2466.52|2458.52|2471.03|2463.03|2460.82|2452.82|935
1619421000000|2021-04-26 07:10:00|2466.42|2458.42|2461.98|2453.98|2468.73|2460.73|2458.44|2450.44|964
1619421300000|2021-04-26 07:15:00|2461.94|2453.94|2450.52|2442.52|2462.33|2454.33|2448.57|2440.57|927
1619421600000|2021-04-26 07:20:00|2450.5|2442.5|2456.62|2448.62|2457.58|2449.58|2449.63|2441.63|872
1619421900000|2021-04-26 07:25:00|2456.51|2448.51|2463.94|2455.94|2464.62|2456.62|2454.74|2446.74|906
1619422200000|2021-04-26 07:30:00|2463.89|2455.89|2466.59|2458.59|2467.07|2459.07|2459.82|2451.82|850
1619422500000|2021-04-26 07:35:00|2466.78|2458.78|2462.19|2454.19|2467.07|2459.07|2459.66|2451.66|801
1619422800000|2021-04-26 07:40:00|2462.3|2454.3|2471.51|2463.51|2471.51|2463.51|2462.25|2454.25|810
1619423100000|2021-04-26 07:45:00|2471.45|2463.45|2471.05|2463.05|2474.86|2466.86|2469.76|2461.76|881
1619423400000|2021-04-26 07:50:00|2471|2463|2457.46|2449.46|2471.02|2463.02|2457.43|2449.43|897
1619423700000|2021-04-26 07:55:00|2457.45|2449.45|2457.24|2449.24|2462.22|2454.22|2450.11|2442.11|914
1619424000000|2021-04-26 08:00:00|2457.15|2449.15|2445.91|2437.91|2462.54|2454.54|2445.59|2437.59|961
1619424300000|2021-04-26 08:05:00|2445.88|2437.88|2442.41|2434.41|2450.28|2442.28|2442.27|2434.27|984
1619424600000|2021-04-26 08:10:00|2442.4|2434.4|2440.4|2432.4|2444.66|2436.66|2439.52|2431.52|975
1619424900000|2021-04-26 08:15:00|2440.37|2432.37|2442.77|2434.77|2447.29|2439.29|2437.37|2429.37|932
1619425200000|2021-04-26 08:20:00|2442.32|2434.32|2451.72|2443.72|2452.29|2444.29|2440.24|2432.24|948
1619425500000|2021-04-26 08:25:00|2451.73|2443.73|2447.31|2439.31|2452.14|2444.14|2444.91|2436.91|820
1619425800000|2021-04-26 08:30:00|2447.37|2439.37|2444.96|2436.96|2447.56|2439.56|2442.16|2434.16|741
1619426100000|2021-04-26 08:35:00|2444.88|2436.88|2454.68|2446.68|2458.29|2450.29|2444.83|2436.83|910
1619426400000|2021-04-26 08:40:00|2454.37|2446.37|2446.29|2438.29|2454.5|2446.5|2442.87|2434.87|862
1619426700000|2021-04-26 08:45:00|2446.24|2438.24|2438.27|2430.27|2450.39|2442.39|2434.6|2426.6|971
1619427000000|2021-04-26 08:50:00|2438.52|2430.52|2443.22|2435.22|2444.87|2436.87|2437.26|2429.26|811
1619427300000|2021-04-26 08:55:00|2443.2|2435.2|2444.39|2436.39|2449.07|2441.07|2442.83|2434.83|795
1619427600000|2021-04-26 09:00:00|2444.44|2436.44|2445.05|2437.05|2446.87|2438.87|2443.6|2435.6|775
1619427900000|2021-04-26 09:05:00|2445.06|2437.06|2439.93|2431.93|2445.6|2437.6|2437.95|2429.95|842
1619428200000|2021-04-26 09:10:00|2439.84|2431.84|2435.8|2427.8|2441.38|2433.38|2429.13|2421.13|980
1619428500000|2021-04-26 09:15:00|2435.66|2427.66|2433.58|2425.58|2439.52|2431.52|2432.35|2424.35|894
1619428800000|2021-04-26 09:20:00|2433.57|2425.57|2439.89|2431.89|2440.59|2432.59|2428.86|2420.86|844
1619429100000|2021-04-26 09:25:00|2439.9|2431.9|2432.44|2424.44|2443.37|2435.37|2432.2|2424.2|833
1619429400000|2021-04-26 09:30:00|2432.38|2424.38|2444.64|2436.64|2445.46|2437.46|2432.29|2424.29|854
1619429700000|2021-04-26 09:35:00|2444.51|2436.51|2449.75|2441.75|2450.97|2442.97|2443.82|2435.82|764
1619430000000|2021-04-26 09:40:00|2449.87|2441.87|2454.07|2446.07|2454.23|2446.23|2447.83|2439.83|775
1619430300000|2021-04-26 09:45:00|2454.02|2446.02|2485.7|2477.7|2487.22|2479.22|2453.28|2445.28|1068
1619430600000|2021-04-26 09:50:00|2485.74|2477.74|2489.26|2481.26|2491.82|2483.82|2481.5|2473.5|979
1619430900000|2021-04-26 09:55:00|2489.43|2481.43|2490.07|2482.07|2490.07|2482.07|2482.03|2474.03|918
1619431200000|2021-04-26 10:00:00|2490.06|2482.06|2488.81|2480.81|2492.78|2484.78|2484.84|2476.84|879
1619431500000|2021-04-26 10:05:00|2488.83|2480.83|2482.05|2474.05|2488.83|2480.83|2479.32|2471.32|968
1619431800000|2021-04-26 10:10:00|2482.04|2474.04|2486.18|2478.18|2488.74|2480.74|2475.94|2467.94|1035
1619432100000|2021-04-26 10:15:00|2486.17|2478.17|2485.22|2477.22|2486.25|2478.25|2480.49|2472.49|934
1619432400000|2021-04-26 10:20:00|2485.09|2477.09|2498.36|2490.36|2498.39|2490.39|2484.64|2476.64|957
1619432700000|2021-04-26 10:25:00|2498.38|2490.38|2500.49|2492.49|2502.08|2494.08|2497.39|2489.39|844
1619433000000|2021-04-26 10:30:00|2500.52|2492.52|2495.02|2487.02|2500.72|2492.72|2493.99|2485.99|984
1619433300000|2021-04-26 10:35:00|2495.12|2487.12|2488.77|2480.77|2495.18|2487.18|2488.01|2480.01|882
1619433600000|2021-04-26 10:40:00|2488.83|2480.83|2487.79|2479.79|2493.84|2485.84|2486.33|2478.33|946
1619433900000|2021-04-26 10:45:00|2487.88|2479.88|2491.75|2483.75|2491.75|2483.75|2482.2|2474.2|802
1619434200000|2021-04-26 10:50:00|2491.84|2483.84|2485.61|2477.61|2492.33|2484.33|2485.04|2477.04|898
1619434500000|2021-04-26 10:55:00|2485.69|2477.69|2483.87|2475.87|2487.06|2479.06|2480.52|2472.52|823
1619434800000|2021-04-26 11:00:00|2483.88|2475.88|2493.61|2485.61|2494.78|2486.78|2483.85|2475.85|836
1619435100000|2021-04-26 11:05:00|2493.62|2485.62|2499.95|2491.95|2503.43|2495.43|2493.51|2485.51|810
1619435400000|2021-04-26 11:10:00|2500.09|2492.09|2501.66|2493.66|2503.33|2495.33|2497.68|2489.68|968
1619435700000|2021-04-26 11:15:00|2501.63|2493.63|2503.24|2495.24|2503.69|2495.69|2496.26|2488.26|972
1619436000000|2021-04-26 11:20:00|2503.29|2495.29|2525.29|2517.29|2526.15|2518.15|2501.88|2493.88|1025
1619436300000|2021-04-26 11:25:00|2525.44|2517.44|2521.24|2513.24|2525.72|2517.72|2516.48|2508.48|1057
1619436600000|2021-04-26 11:30:00|2521.23|2513.23|2520.23|2512.23|2522.95|2514.95|2514.24|2506.24|986
1619436900000|2021-04-26 11:35:00|2520.37|2512.37|2529.39|2521.39|2532.74|2524.74|2520.21|2512.21|941
1619437200000|2021-04-26 11:40:00|2529.35|2521.35|2527.31|2519.31|2529.35|2521.35|2525.24|2517.24|868
1619437500000|2021-04-26 11:45:00|2527.3|2519.3|2519.99|2511.99|2527.5|2519.5|2519.04|2511.04|950
1619437800000|2021-04-26 11:50:00|2519.96|2511.96|2522.52|2514.52|2526.29|2518.29|2517.47|2509.47|981
1619438100000|2021-04-26 11:55:00|2522.62|2514.62|2526.04|2518.04|2528.55|2520.55|2522.49|2514.49|914
1619438400000|2021-04-26 12:00:00|2526.03|2518.03|2523.74|2515.74|2529.31|2521.31|2520.85|2512.85|969
1619438700000|2021-04-26 12:05:00|2523.65|2515.65|2513.23|2505.23|2523.88|2515.88|2510.45|2502.45|954
1619439000000|2021-04-26 12:10:00|2513.21|2505.21|2518.89|2510.89|2519.25|2511.25|2504.88|2496.88|944
1619439300000|2021-04-26 12:15:00|2518.87|2510.87|2504.5|2496.5|2519.31|2511.31|2502.34|2494.34|978
1619439600000|2021-04-26 12:20:00|2504.34|2496.34|2513.52|2505.52|2513.97|2505.97|2504.21|2496.21|775
1619439900000|2021-04-26 12:25:00|2513.59|2505.59|2522.52|2514.52|2524.17|2516.17|2513.58|2505.58|891
1619440200000|2021-04-26 12:30:00|2522.55|2514.55|2516.52|2508.52|2524.04|2516.04|2510.1|2502.1|1021
1619440500000|2021-04-26 12:35:00|2516.45|2508.45|2519.02|2511.02|2521.21|2513.21|2516.17|2508.17|930
1619440800000|2021-04-26 12:40:00|2519.04|2511.04|2519|2511|2522.37|2514.37|2515.86|2507.86|959
1619441100000|2021-04-26 12:45:00|2519.13|2511.13|2505.5|2497.5|2520.04|2512.04|2504.6|2496.6|911
1619441400000|2021-04-26 12:50:00|2505.54|2497.54|2507.55|2499.55|2507.57|2499.57|2498.35|2490.35|977
1619441700000|2021-04-26 12:55:00|2507.37|2499.37|2487.32|2479.32|2508.96|2500.96|2487.08|2479.08|934
1619442000000|2021-04-26 13:00:00|2487.37|2479.37|2488.69|2480.69|2498.92|2490.92|2486.9|2478.9|948
1619442300000|2021-04-26 13:05:00|2488.63|2480.63|2493.99|2485.99|2495.03|2487.03|2488.08|2480.08|917
1619442600000|2021-04-26 13:10:00|2494.02|2486.02|2481.65|2473.65|2494.06|2486.06|2481.35|2473.35|967
1619442900000|2021-04-26 13:15:00|2481.78|2473.78|2495.22|2487.22|2495.39|2487.39|2481.69|2473.69|945
1619443200000|2021-04-26 13:20:00|2495.28|2487.28|2498.21|2490.21|2503.15|2495.15|2494.7|2486.7|916
1619443500000|2021-04-26 13:25:00|2498.31|2490.31|2501.2|2493.2|2503.59|2495.59|2498.31|2490.31|724
1619443800000|2021-04-26 13:30:00|2501.16|2493.16|2504.66|2496.66|2505.89|2497.89|2500.62|2492.62|706
1619444100000|2021-04-26 13:35:00|2504.7|2496.7|2501.16|2493.16|2504.92|2496.92|2498.63|2490.63|715
1619444400000|2021-04-26 13:40:00|2501.13|2493.13|2517.99|2509.99|2518.43|2510.43|2500.79|2492.79|673
1619444700000|2021-04-26 13:45:00|2518.15|2510.15|2513.97|2505.97|2518.49|2510.49|2511.59|2503.59|713
1619445000000|2021-04-26 13:50:00|2513.98|2505.98|2502.66|2494.66|2514.15|2506.15|2500.92|2492.92|746
1619445300000|2021-04-26 13:55:00|2502.64|2494.64|2499.67|2491.67|2504.52|2496.52|2494.5|2486.5|697
1619445600000|2021-04-26 14:00:00|2499.46|2491.46|2502.2|2494.2|2511.54|2503.54|2498.28|2490.28|900
1619445900000|2021-04-26 14:05:00|2502.19|2494.19|2494.97|2486.97|2502.9|2494.9|2494.97|2486.97|970
1619446200000|2021-04-26 14:10:00|2494.9|2486.9|2498.93|2490.93|2501.87|2493.87|2492.57|2484.57|1010
1619446500000|2021-04-26 14:15:00|2498.97|2490.97|2494.07|2486.07|2501.13|2493.13|2491.93|2483.93|944
1619446800000|2021-04-26 14:20:00|2494.05|2486.05|2490.77|2482.77|2495.73|2487.73|2488.1|2480.1|943
1619447100000|2021-04-26 14:25:00|2490.81|2482.81|2492.4|2484.4|2493.4|2485.4|2488.51|2480.51|756
1619447400000|2021-04-26 14:30:00|2492.38|2484.38|2484.53|2476.53|2496.87|2488.87|2482.75|2474.75|965
1619447700000|2021-04-26 14:35:00|2484.49|2476.49|2491.46|2483.46|2491.97|2483.97|2484.49|2476.49|825
1619448000000|2021-04-26 14:40:00|2492.09|2484.09|2493.71|2485.71|2495.77|2487.77|2492.09|2484.09|777
1619448300000|2021-04-26 14:45:00|2493.7|2485.7|2499.6|2491.6|2503.87|2495.87|2493.5|2485.5|893
1619448600000|2021-04-26 14:50:00|2499.42|2491.42|2500.28|2492.28|2501.82|2493.82|2498.52|2490.52|816
1619448900000|2021-04-26 14:55:00|2500.23|2492.23|2493.06|2485.06|2500.46|2492.46|2490.15|2482.15|949
1619449200000|2021-04-26 15:00:00|2493.1|2485.1|2502.48|2494.48|2503.65|2495.65|2491.43|2483.43|960
1619449500000|2021-04-26 15:05:00|2502.52|2494.52|2490.27|2482.27|2504.57|2496.57|2490.27|2482.27|877
1619449800000|2021-04-26 15:10:00|2490.21|2482.21|2482.56|2474.56|2491.6|2483.6|2481.26|2473.26|1072
1619450100000|2021-04-26 15:15:00|2482.63|2474.63|2489.91|2481.91|2492.16|2484.16|2479.41|2471.41|976
1619450400000|2021-04-26 15:20:00|2489.76|2481.76|2489.68|2481.68|2496.7|2488.7|2489.68|2481.68|761
1619450700000|2021-04-26 15:25:00|2489.62|2481.62|2497.41|2489.41|2499.66|2491.66|2487.86|2479.86|860
1619451000000|2021-04-26 15:30:00|2497.26|2489.26|2497.76|2489.76|2499.68|2491.68|2496.63|2488.63|767
1619451300000|2021-04-26 15:35:00|2497.77|2489.77|2499.95|2491.95|2500.97|2492.97|2497.76|2489.76|784
1619451600000|2021-04-26 15:40:00|2499.94|2491.94|2503.93|2495.93|2506.74|2498.74|2499.94|2491.94|912
1619451900000|2021-04-26 15:45:00|2503.9|2495.9|2511.26|2503.26|2513.84|2505.84|2501.27|2493.27|858
1619452200000|2021-04-26 15:50:00|2511.31|2503.31|2510.32|2502.32|2512.62|2504.62|2506.13|2498.13|907
1619452500000|2021-04-26 15:55:00|2510.34|2502.34|2515.01|2507.01|2516.44|2508.44|2506.57|2498.57|893
1619452800000|2021-04-26 16:00:00|2515.06|2507.06|2521.26|2513.26|2530.96|2522.96|2515.06|2507.06|1064
1619453100000|2021-04-26 16:05:00|2521.78|2513.78|2491.93|2483.93|2522.47|2514.47|2488.51|2480.51|1108
1619453400000|2021-04-26 16:10:00|2492.36|2484.36|2489.87|2481.87|2501.46|2493.46|2488.39|2480.39|1144
1619453700000|2021-04-26 16:15:00|2490.05|2482.05|2489.13|2481.13|2494.12|2486.12|2476.45|2468.45|1077
1619454000000|2021-04-26 16:20:00|2489.22|2481.22|2474.47|2466.47|2491.13|2483.13|2470.7|2462.7|1085
1619454300000|2021-04-26 16:25:00|2474.49|2466.49|2469.31|2461.31|2476.26|2468.26|2458.85|2450.85|1117
1619454600000|2021-04-26 16:30:00|2469.36|2461.36|2482.99|2474.99|2483.48|2475.48|2462|2454|1003
1619454900000|2021-04-26 16:35:00|2482.96|2474.96|2482.12|2474.12|2489.83|2481.83|2479.26|2471.26|985
1619455200000|2021-04-26 16:40:00|2482.05|2474.05|2477.83|2469.83|2486.07|2478.07|2475.06|2467.06|958
1619455500000|2021-04-26 16:45:00|2477.74|2469.74|2489.16|2481.16|2490.07|2482.07|2477.02|2469.02|1001
1619455800000|2021-04-26 16:50:00|2489.07|2481.07|2488.52|2480.52|2490.13|2482.13|2487.17|2479.17|876
1619456100000|2021-04-26 16:55:00|2488.51|2480.51|2491.39|2483.39|2492.78|2484.78|2484.93|2476.93|880
1619456400000|2021-04-26 17:00:00|2491.21|2483.21|2514.27|2506.27|2514.8|2506.8|2490.68|2482.68|925
1619456700000|2021-04-26 17:05:00|2514.33|2506.33|2508.01|2500.01|2518.45|2510.45|2505.25|2497.25|952
1619457000000|2021-04-26 17:10:00|2507.87|2499.87|2509.05|2501.05|2512.7|2504.7|2505.52|2497.52|901
1619457300000|2021-04-26 17:15:00|2508.89|2500.89|2526.13|2518.13|2526.51|2518.51|2506.5|2498.5|997
1619457600000|2021-04-26 17:20:00|2525.87|2517.87|2534.07|2526.07|2534.75|2526.75|2523.87|2515.87|1109
1619457900000|2021-04-26 17:25:00|2533.99|2525.99|2529.07|2521.07|2535.51|2527.51|2525.73|2517.73|1010
1619458200000|2021-04-26 17:30:00|2529.05|2521.05|2523.04|2515.04|2530.12|2522.12|2520.06|2512.06|956
1619458500000|2021-04-26 17:35:00|2523.05|2515.05|2522.27|2514.27|2523.34|2515.34|2512.37|2504.37|1006
1619458800000|2021-04-26 17:40:00|2522.26|2514.26|2522.67|2514.67|2525.02|2517.02|2518.71|2510.71|872
1619459100000|2021-04-26 17:45:00|2522.68|2514.68|2523.42|2515.42|2523.92|2515.92|2519.67|2511.67|844
1619459400000|2021-04-26 17:50:00|2524.23|2516.23|2510.29|2502.29|2524.65|2516.65|2508.07|2500.07|821
1619459700000|2021-04-26 17:55:00|2510.36|2502.36|2516.28|2508.28|2518.59|2510.59|2510.36|2502.36|895
1619460000000|2021-04-26 18:00:00|2516.29|2508.29|2508.31|2500.31|2517.45|2509.45|2504.69|2496.69|969
1619460300000|2021-04-26 18:05:00|2508.19|2500.19|2505.3|2497.3|2510.93|2502.93|2502.59|2494.59|822
1619460600000|2021-04-26 18:10:00|2505.35|2497.35|2512.69|2504.69|2512.76|2504.76|2504.15|2496.15|899
1619460900000|2021-04-26 18:15:00|2512.71|2504.71|2502.07|2494.07|2512.71|2504.71|2500.36|2492.36|914
1619461200000|2021-04-26 18:20:00|2502.06|2494.06|2495.03|2487.03|2503.02|2495.02|2492.87|2484.87|938
1619461500000|2021-04-26 18:25:00|2495.04|2487.04|2497.26|2489.26|2501.49|2493.49|2493.45|2485.45|907
1619461800000|2021-04-26 18:30:00|2497.19|2489.19|2504.66|2496.66|2506.96|2498.96|2496.73|2488.73|915
1619462100000|2021-04-26 18:35:00|2504.65|2496.65|2500.62|2492.62|2505.62|2497.62|2497.06|2489.06|842
1619462400000|2021-04-26 18:40:00|2500.59|2492.59|2500.73|2492.73|2505.71|2497.71|2499.17|2491.17|884
1619462700000|2021-04-26 18:45:00|2500.7|2492.7|2505|2497|2505.43|2497.43|2498.68|2490.68|859
1619463000000|2021-04-26 18:50:00|2504.97|2496.97|2508.01|2500.01|2509.71|2501.71|2502.22|2494.22|826
1619463300000|2021-04-26 18:55:00|2507.95|2499.95|2511.97|2503.97|2512.2|2504.2|2506.28|2498.28|772
1619463600000|2021-04-26 19:00:00|2512.01|2504.01|2499.15|2491.15|2512.4|2504.4|2494.59|2486.59|776
1619463900000|2021-04-26 19:05:00|2499.06|2491.06|2500.22|2492.22|2500.22|2492.22|2485.79|2477.79|1074
1619464200000|2021-04-26 19:10:00|2500.17|2492.17|2492.06|2484.06|2507.35|2499.35|2491.51|2483.51|963
1619464500000|2021-04-26 19:15:00|2491.96|2483.96|2494.88|2486.88|2496.69|2488.69|2489.72|2481.72|984
1619464800000|2021-04-26 19:20:00|2494.61|2486.61|2496.24|2488.24|2496.24|2488.24|2487.86|2479.86|923
1619465100000|2021-04-26 19:25:00|2496.12|2488.12|2486.32|2478.32|2500.18|2492.18|2486.32|2478.32|894
1619465400000|2021-04-26 19:30:00|2486.31|2478.31|2494.07|2486.07|2498.43|2490.43|2484.36|2476.36|987
1619465700000|2021-04-26 19:35:00|2494.23|2486.23|2491.33|2483.33|2498.98|2490.98|2491.21|2483.21|902
1619466000000|2021-04-26 19:40:00|2491.32|2483.32|2494.26|2486.26|2497.7|2489.7|2491.32|2483.32|862
1619466300000|2021-04-26 19:45:00|2494.25|2486.25|2488.36|2480.36|2494.25|2486.25|2488.34|2480.34|949
1619466600000|2021-04-26 19:50:00|2488.34|2480.34|2497.47|2489.47|2500.55|2492.55|2488.25|2480.25|943
1619466900000|2021-04-26 19:55:00|2497.54|2489.54|2497.07|2489.07|2497.81|2489.81|2493.1|2485.1|854
1619467200000|2021-04-26 20:00:00|2497.67|2489.67|2491.75|2483.75|2497.75|2489.75|2488.34|2480.34|916
1619467500000|2021-04-26 20:05:00|2491.7|2483.7|2490.64|2482.64|2493.53|2485.53|2488.78|2480.78|917
1619467800000|2021-04-26 20:10:00|2490.7|2482.7|2487.26|2479.26|2491.85|2483.85|2486.73|2478.73|944
1619468100000|2021-04-26 20:15:00|2487.25|2479.25|2481.72|2473.72|2493.83|2485.83|2480.45|2472.45|1013
1619468400000|2021-04-26 20:20:00|2481.8|2473.8|2482.68|2474.68|2486.57|2478.57|2479.65|2471.65|915
1619468700000|2021-04-26 20:25:00|2482.29|2474.29|2470.21|2462.21|2483.46|2475.46|2469.66|2461.66|1053
1619469000000|2021-04-26 20:30:00|2470.19|2462.19|2479.01|2471.01|2479.16|2471.16|2469.95|2461.95|850
1619469300000|2021-04-26 20:35:00|2478.98|2470.98|2485.56|2477.56|2487.83|2479.83|2477.76|2469.76|789
1619469600000|2021-04-26 20:40:00|2485.49|2477.49|2480.76|2472.76|2487.13|2479.13|2480.52|2472.52|812
1619469900000|2021-04-26 20:45:00|2480.81|2472.81|2475.83|2467.83|2481.23|2473.23|2471.72|2463.72|960
1619470200000|2021-04-26 20:50:00|2475.9|2467.9|2469.13|2461.13|2481.83|2473.83|2467.19|2459.19|989
1619470500000|2021-04-26 20:55:00|2469.18|2461.18|2462.95|2454.95|2473.64|2465.64|2462.68|2454.68|963
1619470800000|2021-04-26 21:00:00|2462.91|2454.91|2444.72|2436.72|2463.62|2455.62|2441.53|2433.53|1047
1619471100000|2021-04-26 21:05:00|2444.69|2436.69|2441.7|2433.7|2448.25|2440.25|2439.33|2431.33|985
1619471400000|2021-04-26 21:10:00|2441.66|2433.66|2442.33|2434.33|2451.86|2443.86|2439.56|2431.56|1005
1619471700000|2021-04-26 21:15:00|2442.37|2434.37|2442.12|2434.12|2443.96|2435.96|2436.49|2428.49|958
1619472000000|2021-04-26 21:20:00|2442.04|2434.04|2437.17|2429.17|2442.32|2434.32|2435.05|2427.05|710
1619472300000|2021-04-26 21:25:00|2436.97|2428.97|2438.39|2430.39|2438.81|2430.81|2436.28|2428.28|698
1619472600000|2021-04-26 21:30:00|2438.43|2430.43|2464.7|2456.7|2466.06|2458.06|2438.24|2430.24|850
1619472900000|2021-04-26 21:35:00|2464.69|2456.69|2472.21|2464.21|2477.31|2469.31|2464.69|2456.69|734
1619473200000|2021-04-26 21:40:00|2472.2|2464.2|2490.01|2482.01|2490.03|2482.03|2471.2|2463.2|764
1619473500000|2021-04-26 21:45:00|2490.12|2482.12|2502.66|2494.66|2502.92|2494.92|2486.15|2478.15|763
1619473800000|2021-04-26 21:50:00|2502.65|2494.65|2502.54|2494.54|2504.39|2496.39|2494.35|2486.35|949
1619474100000|2021-04-26 21:55:00|2502.61|2494.61|2500.92|2492.92|2502.73|2494.73|2493.76|2485.76|756
1619474400000|2021-04-26 22:00:00|2500.95|2492.95|2492.03|2484.03|2501.31|2493.31|2488.19|2480.19|974
1619474700000|2021-04-26 22:05:00|2492.02|2484.02|2500.15|2492.15|2500.83|2492.83|2481.23|2473.23|987
1619475000000|2021-04-26 22:10:00|2500.13|2492.13|2536.12|2528.12|2537.6|2529.6|2500.13|2492.13|1075
1619475300000|2021-04-26 22:15:00|2536.13|2528.13|2533.31|2525.31|2545.95|2537.95|2530.01|2522.01|1145
1619475600000|2021-04-26 22:20:00|2533.16|2525.16|2534.83|2526.83|2541.59|2533.59|2530.11|2522.11|1075
1619475900000|2021-04-26 22:25:00|2534.76|2526.76|2522.45|2514.45|2537.18|2529.18|2521.49|2513.49|1047
1619476200000|2021-04-26 22:30:00|2522.38|2514.38|2530.4|2522.4|2530.76|2522.76|2514.26|2506.26|1078
1619476500000|2021-04-26 22:35:00|2530.43|2522.43|2527.19|2519.19|2537.07|2529.07|2517.03|2509.03|1070
1619476800000|2021-04-26 22:40:00|2526.97|2518.97|2520.4|2512.4|2526.97|2518.97|2515.77|2507.77|915
1619477100000|2021-04-26 22:45:00|2520.31|2512.31|2525.98|2517.98|2528.5|2520.5|2520.23|2512.23|1028
1619477400000|2021-04-26 22:50:00|2525.89|2517.89|2515.24|2507.24|2525.89|2517.89|2506.55|2498.55|970
1619477700000|2021-04-26 22:55:00|2515.29|2507.29|2515.12|2507.12|2519.38|2511.38|2510.34|2502.34|954
1619478000000|2021-04-26 23:00:00|2515.26|2507.26|2513.17|2505.17|2517.57|2509.57|2509.55|2501.55|1026
1619478300000|2021-04-26 23:05:00|2513.36|2505.36|2518.2|2510.2|2521.83|2513.83|2512.3|2504.3|884
1619478600000|2021-04-26 23:10:00|2518.16|2510.16|2520.54|2512.54|2522.55|2514.55|2514.76|2506.76|995
1619478900000|2021-04-26 23:15:00|2520.52|2512.52|2524.82|2516.82|2529.72|2521.72|2519.81|2511.81|1059
1619479200000|2021-04-26 23:20:00|2524.86|2516.86|2527.32|2519.32|2528.11|2520.11|2521.07|2513.07|1007
1619479500000|2021-04-26 23:25:00|2527.29|2519.29|2520.59|2512.59|2527.38|2519.38|2518.62|2510.62|847
1619479800000|2021-04-26 23:30:00|2520.61|2512.61|2523.04|2515.04|2527.44|2519.44|2516.4|2508.4|918
1619480100000|2021-04-26 23:35:00|2523.15|2515.15|2530.39|2522.39|2530.57|2522.57|2521.26|2513.26|890
1619480400000|2021-04-26 23:40:00|2530.38|2522.38|2530.26|2522.26|2534.79|2526.79|2528.71|2520.71|955
1619480700000|2021-04-26 23:45:00|2530.29|2522.29|2530.82|2522.82|2535.73|2527.73|2527.97|2519.97|952
1619481000000|2021-04-26 23:50:00|2530.7|2522.7|2532.66|2524.66|2535.6|2527.6|2529.16|2521.16|1014
1619481300000|2021-04-26 23:55:00|2532.67|2524.67|2538.83|2530.83|2545.6|2537.6|2532.64|2524.64|990
1619481600000|2021-04-27 00:00:00|2538.81|2530.81|2540.81|2532.81|2552.81|2544.81|2532.97|2524.97|1070
1619481900000|2021-04-27 00:05:00|2540.83|2532.83|2532.26|2524.26|2540.96|2532.96|2529.64|2521.64|1055
1619482200000|2021-04-27 00:10:00|2532.36|2524.36|2522.42|2514.42|2534.76|2526.76|2517.83|2509.83|1056
1619482500000|2021-04-27 00:15:00|2522.23|2514.23|2519.6|2511.6|2525.52|2517.52|2510.61|2502.61|1055
1619482800000|2021-04-27 00:20:00|2519.58|2511.58|2509.34|2501.34|2520.47|2512.47|2507.57|2499.57|1005
1619483100000|2021-04-27 00:25:00|2509.46|2501.46|2507.89|2499.89|2511.9|2503.9|2506.08|2498.08|1040
1619483400000|2021-04-27 00:30:00|2508.08|2500.08|2522.24|2514.24|2524.28|2516.28|2508.08|2500.08|946
1619483700000|2021-04-27 00:35:00|2522.25|2514.25|2520.07|2512.07|2524.97|2516.97|2517.16|2509.16|963
1619484000000|2021-04-27 00:40:00|2520.01|2512.01|2513.88|2505.88|2524.75|2516.75|2513.67|2505.67|981
1619484300000|2021-04-27 00:45:00|2513.84|2505.84|2514.84|2506.84|2520.8|2512.8|2512.34|2504.34|979
1619484600000|2021-04-27 00:50:00|2514.99|2506.99|2513.18|2505.18|2516.97|2508.97|2512.49|2504.49|972
1619484900000|2021-04-27 00:55:00|2513.19|2505.19|2513.28|2505.28|2519.15|2511.15|2512.19|2504.19|971
1619485200000|2021-04-27 01:00:00|2513.24|2505.24|2510.66|2502.66|2517.08|2509.08|2510.21|2502.21|1025
1619485500000|2021-04-27 01:05:00|2510.64|2502.64|2515.48|2507.48|2515.94|2507.94|2510.64|2502.64|810
1619485800000|2021-04-27 01:10:00|2515.47|2507.47|2518.95|2510.95|2519.3|2511.3|2514.81|2506.81|594
1619486100000|2021-04-27 01:15:00|2518.85|2510.85|2517.99|2509.99|2521.1|2513.1|2516.7|2508.7|671
1619486400000|2021-04-27 01:20:00|2518.14|2510.14|2514.1|2506.1|2520.84|2512.84|2512.79|2504.79|841
1619486700000|2021-04-27 01:25:00|2514.11|2506.11|2527.07|2519.07|2527.43|2519.43|2514.03|2506.03|789
1619487000000|2021-04-27 01:30:00|2526.86|2518.86|2518.92|2510.92|2526.86|2518.86|2514.75|2506.75|784
1619487300000|2021-04-27 01:35:00|2518.91|2510.91|2517.27|2509.27|2521.52|2513.52|2516.26|2508.26|758
1619487600000|2021-04-27 01:40:00|2517.26|2509.26|2514.93|2506.93|2518.85|2510.85|2512.91|2504.91|666
1619487900000|2021-04-27 01:45:00|2515.04|2507.04|2514.62|2506.62|2516.97|2508.97|2514.34|2506.34|640
1619488200000|2021-04-27 01:50:00|2514.68|2506.68|2517.09|2509.09|2520.76|2512.76|2511.59|2503.59|916
1619488500000|2021-04-27 01:55:00|2517|2509|2521.51|2513.51|2524.39|2516.39|2513.29|2505.29|947
1619488800000|2021-04-27 02:00:00|2521.52|2513.52|2527.06|2519.06|2532.83|2524.83|2520.51|2512.51|901
1619489100000|2021-04-27 02:05:00|2527.04|2519.04|2533.22|2525.22|2536.77|2528.77|2525.61|2517.61|940
1619489400000|2021-04-27 02:10:00|2533.49|2525.49|2532.94|2524.94|2537.92|2529.92|2532.9|2524.9|873
1619489700000|2021-04-27 02:15:00|2532.93|2524.93|2529.96|2521.96|2532.94|2524.94|2528.16|2520.16|744
1619490000000|2021-04-27 02:20:00|2529.89|2521.89|2531.02|2523.02|2532.14|2524.14|2527.84|2519.84|771
1619490300000|2021-04-27 02:25:00|2531.14|2523.14|2532.67|2524.67|2533.7|2525.7|2528.91|2520.91|775
1619490600000|2021-04-27 02:30:00|2532.74|2524.74|2529.35|2521.35|2533.19|2525.19|2526.77|2518.77|757
1619490900000|2021-04-27 02:35:00|2529.27|2521.27|2530.34|2522.34|2530.36|2522.36|2525.28|2517.28|814
1619491200000|2021-04-27 02:40:00|2530.52|2522.52|2532.62|2524.62|2534.3|2526.3|2530.52|2522.52|659
1619491500000|2021-04-27 02:45:00|2532.61|2524.61|2531.76|2523.76|2533.8|2525.8|2530.5|2522.5|782
1619491800000|2021-04-27 02:50:00|2531.74|2523.74|2526.84|2518.84|2531.79|2523.79|2526.31|2518.31|537
1619492100000|2021-04-27 02:55:00|2526.92|2518.92|2524.51|2516.51|2527.89|2519.89|2522.72|2514.72|645
1619492400000|2021-04-27 03:00:00|2524.54|2516.54|2517.87|2509.87|2524.54|2516.54|2516.57|2508.57|739
1619492700000|2021-04-27 03:05:00|2517.9|2509.9|2514.04|2506.04|2520.16|2512.16|2513.74|2505.74|885
1619493000000|2021-04-27 03:10:00|2514.09|2506.09|2510.09|2502.09|2515.25|2507.25|2508.58|2500.58|773
1619493300000|2021-04-27 03:15:00|2510.14|2502.14|2509.09|2501.09|2515.16|2507.16|2508.87|2500.87|821
1619493600000|2021-04-27 03:20:00|2509.04|2501.04|2490.46|2482.46|2511.36|2503.36|2487.73|2479.73|1022
1619493900000|2021-04-27 03:25:00|2490.68|2482.68|2499.63|2491.63|2500.61|2492.61|2490.68|2482.68|1026
1619494200000|2021-04-27 03:30:00|2499.69|2491.69|2502.16|2494.16|2505.52|2497.52|2497.33|2489.33|840
1619494500000|2021-04-27 03:35:00|2502.06|2494.06|2499.02|2491.02|2503.9|2495.9|2495.68|2487.68|947
1619494800000|2021-04-27 03:40:00|2499.03|2491.03|2497.44|2489.44|2499.11|2491.11|2495.8|2487.8|813
1619495100000|2021-04-27 03:45:00|2497.46|2489.46|2504.63|2496.63|2504.64|2496.64|2497.34|2489.34|822
1619495400000|2021-04-27 03:50:00|2504.69|2496.69|2506.57|2498.57|2506.89|2498.89|2503.01|2495.01|667
1619495700000|2021-04-27 03:55:00|2506.58|2498.58|2500.57|2492.57|2508.14|2500.14|2498.91|2490.91|811
1619496000000|2021-04-27 04:00:00|2500.49|2492.49|2503.93|2495.93|2509.98|2501.98|2497.68|2489.68|992
1619496300000|2021-04-27 04:05:00|2503.88|2495.88|2505.29|2497.29|2507.95|2499.95|2499.78|2491.78|883
1619496600000|2021-04-27 04:10:00|2505.41|2497.41|2504.6|2496.6|2507.69|2499.69|2503.28|2495.28|824
1619496900000|2021-04-27 04:15:00|2504.62|2496.62|2498.35|2490.35|2504.72|2496.72|2497.26|2489.26|955
1619497200000|2021-04-27 04:20:00|2498.37|2490.37|2504.14|2496.14|2504.35|2496.35|2498.25|2490.25|782
1619497500000|2021-04-27 04:25:00|2504.12|2496.12|2508.59|2500.59|2511.9|2503.9|2503.98|2495.98|879
1619497800000|2021-04-27 04:30:00|2508.6|2500.6|2501.92|2493.92|2508.63|2500.63|2499.91|2491.91|834
1619498100000|2021-04-27 04:35:00|2501.91|2493.91|2505.56|2497.56|2507.44|2499.44|2501.35|2493.35|952
1619498400000|2021-04-27 04:40:00|2505.4|2497.4|2503.55|2495.55|2507.82|2499.82|2503.14|2495.14|875
1619498700000|2021-04-27 04:45:00|2503.61|2495.61|2508.72|2500.72|2510.88|2502.88|2503.19|2495.19|887
1619499000000|2021-04-27 04:50:00|2508.75|2500.75|2507.65|2499.65|2509.5|2501.5|2505.69|2497.69|975
1619499300000|2021-04-27 04:55:00|2507.66|2499.66|2513.14|2505.14|2514.11|2506.11|2507.57|2499.57|827
1619499600000|2021-04-27 05:00:00|2513.11|2505.11|2529.01|2521.01|2530.1|2522.1|2511.75|2503.75|990
1619499900000|2021-04-27 05:05:00|2529.02|2521.02|2530.87|2522.87|2531.86|2523.86|2528.94|2520.94|978
1619500200000|2021-04-27 05:10:00|2530.91|2522.91|2530.54|2522.54|2532.14|2524.14|2529.34|2521.34|933
1619500500000|2021-04-27 05:15:00|2530.59|2522.59|2528.59|2520.59|2530.89|2522.89|2526.3|2518.3|942
1619500800000|2021-04-27 05:20:00|2528.62|2520.62|2528.53|2520.53|2529.03|2521.03|2526.23|2518.23|688
1619501100000|2021-04-27 05:25:00|2528.67|2520.67|2534.39|2526.39|2538.19|2530.19|2528.47|2520.47|933
1619501400000|2021-04-27 05:30:00|2534.4|2526.4|2532.72|2524.72|2536.9|2528.9|2531.7|2523.7|910
1619501700000|2021-04-27 05:35:00|2532.63|2524.63|2532.7|2524.7|2533.45|2525.45|2530.17|2522.17|796
1619502000000|2021-04-27 05:40:00|2532.69|2524.69|2533.71|2525.71|2536|2528|2532.3|2524.3|733
1619502300000|2021-04-27 05:45:00|2533.67|2525.67|2529.71|2521.71|2534.06|2526.06|2528.15|2520.15|736
1619502600000|2021-04-27 05:50:00|2529.69|2521.69|2533.33|2525.33|2534.51|2526.51|2529.68|2521.68|757
1619502900000|2021-04-27 05:55:00|2533.49|2525.49|2535.1|2527.1|2536.43|2528.43|2533.13|2525.13|695
1619503200000|2021-04-27 06:00:00|2535.11|2527.11|2548.94|2540.94|2551.63|2543.63|2534.34|2526.34|916
1619503500000|2021-04-27 06:05:00|2548.91|2540.91|2559.73|2551.73|2560.6|2552.6|2547.88|2539.88|928
1619503800000|2021-04-27 06:10:00|2559.79|2551.79|2553.26|2545.26|2561.98|2553.98|2552.4|2544.4|1074
1619504100000|2021-04-27 06:15:00|2553.24|2545.24|2554.28|2546.28|2555.05|2547.05|2548.13|2540.13|880
1619504400000|2021-04-27 06:20:00|2554.27|2546.27|2565.66|2557.66|2567.38|2559.38|2554.17|2546.17|882
1619504700000|2021-04-27 06:25:00|2565.68|2557.68|2564.68|2556.68|2566.37|2558.37|2561.42|2553.42|1009
1619505000000|2021-04-27 06:30:00|2564.69|2556.69|2557.77|2549.77|2566.23|2558.23|2557.44|2549.44|876
1619505300000|2021-04-27 06:35:00|2557.74|2549.74|2560.76|2552.76|2562.33|2554.33|2557.74|2549.74|776
1619505600000|2021-04-27 06:40:00|2560.77|2552.77|2562.84|2554.84|2563.99|2555.99|2555.82|2547.82|867
1619505900000|2021-04-27 06:45:00|2562.8|2554.8|2560.53|2552.53|2562.86|2554.86|2556.75|2548.75|880
1619506200000|2021-04-27 06:50:00|2560.52|2552.52|2565.22|2557.22|2565.3|2557.3|2558.67|2550.67|807
1619506500000|2021-04-27 06:55:00|2565.21|2557.21|2567.49|2559.49|2571.83|2563.83|2564.68|2556.68|832
1619506800000|2021-04-27 07:00:00|2567.5|2559.5|2560.6|2552.6|2569.72|2561.72|2558.94|2550.94|867
1619507100000|2021-04-27 07:05:00|2560.37|2552.37|2564.95|2556.95|2566.18|2558.18|2560.06|2552.06|739
1619507400000|2021-04-27 07:10:00|2565.12|2557.12|2568.01|2560.01|2568.99|2560.99|2563.8|2555.8|870
1619507700000|2021-04-27 07:15:00|2568.04|2560.04|2565.33|2557.33|2568.15|2560.15|2561.12|2553.12|902
1619508000000|2021-04-27 07:20:00|2565.35|2557.35|2558.45|2550.45|2565.43|2557.43|2554.93|2546.93|911
1619508300000|2021-04-27 07:25:00|2558.43|2550.43|2557.78|2549.78|2559.77|2551.77|2555.28|2547.28|890
1619508600000|2021-04-27 07:30:00|2557.75|2549.75|2553.94|2545.94|2557.85|2549.85|2551.91|2543.91|814
1619508900000|2021-04-27 07:35:00|2553.93|2545.93|2556.12|2548.12|2556.36|2548.36|2553.73|2545.73|645
1619509200000|2021-04-27 07:40:00|2556.26|2548.26|2554.48|2546.48|2556.93|2548.93|2552.75|2544.75|645
1619509500000|2021-04-27 07:45:00|2554.47|2546.47|2559.45|2551.45|2560.22|2552.22|2554.45|2546.45|504
1619509800000|2021-04-27 07:50:00|2559.46|2551.46|2544.3|2536.3|2560|2552|2543.98|2535.98|779
1619510100000|2021-04-27 07:55:00|2544.29|2536.29|2552|2544|2552.12|2544.12|2540.8|2532.8|761
1619510400000|2021-04-27 08:00:00|2551.97|2543.97|2550.37|2542.37|2552.89|2544.89|2544.46|2536.46|863
1619510700000|2021-04-27 08:05:00|2550.35|2542.35|2561.23|2553.23|2562.98|2554.98|2549.35|2541.35|868
1619511000000|2021-04-27 08:10:00|2561.25|2553.25|2553.07|2545.07|2562.46|2554.46|2552.71|2544.71|903
1619511300000|2021-04-27 08:15:00|2553.08|2545.08|2556.6|2548.6|2558.7|2550.7|2552.21|2544.21|820
1619511600000|2021-04-27 08:20:00|2556.64|2548.64|2560.34|2552.34|2560.99|2552.99|2556.34|2548.34|784
1619511900000|2021-04-27 08:25:00|2560.29|2552.29|2555.75|2547.75|2560.72|2552.72|2553.6|2545.6|843
1619512200000|2021-04-27 08:30:00|2555.48|2547.48|2551.28|2543.28|2558.06|2550.06|2550.74|2542.74|836
1619512500000|2021-04-27 08:35:00|2551.19|2543.19|2549.81|2541.81|2551.39|2543.39|2547.31|2539.31|915
1619512800000|2021-04-27 08:40:00|2549.9|2541.9|2545.27|2537.27|2550.34|2542.34|2542.17|2534.17|837
1619513100000|2021-04-27 08:45:00|2545.29|2537.29|2547.16|2539.16|2548.89|2540.89|2541.35|2533.35|892
1619513400000|2021-04-27 08:50:00|2547.17|2539.17|2548.45|2540.45|2549.7|2541.7|2546.8|2538.8|696
1619513700000|2021-04-27 08:55:00|2548.4|2540.4|2541.33|2533.33|2548.45|2540.45|2541.14|2533.14|847
1619514000000|2021-04-27 09:00:00|2541.34|2533.34|2545.25|2537.25|2546.61|2538.61|2538.58|2530.58|750
1619514300000|2021-04-27 09:05:00|2545.22|2537.22|2543.75|2535.75|2546.08|2538.08|2543.11|2535.11|602
1619514600000|2021-04-27 09:10:00|2543.79|2535.79|2544.38|2536.38|2548.63|2540.63|2543.08|2535.08|795
1619514900000|2021-04-27 09:15:00|2544.54|2536.54|2551.72|2543.72|2552.94|2544.94|2544.48|2536.48|822
1619515200000|2021-04-27 09:20:00|2551.74|2543.74|2556.72|2548.72|2559.49|2551.49|2551.74|2543.74|904
1619515500000|2021-04-27 09:25:00|2556.62|2548.62|2552.66|2544.66|2560.1|2552.1|2552.49|2544.49|878
1619515800000|2021-04-27 09:30:00|2552.65|2544.65|2559.68|2551.68|2561.18|2553.18|2552.57|2544.57|854
1619516100000|2021-04-27 09:35:00|2559.7|2551.7|2561.37|2553.37|2562.5|2554.5|2557.44|2549.44|724
1619516400000|2021-04-27 09:40:00|2561.46|2553.46|2554.79|2546.79|2561.46|2553.46|2553.75|2545.75|813
1619516700000|2021-04-27 09:45:00|2554.63|2546.63|2557.93|2549.93|2557.93|2549.93|2551.48|2543.48|766
1619517000000|2021-04-27 09:50:00|2557.94|2549.94|2556.89|2548.89|2557.94|2549.94|2552.84|2544.84|726
1619517300000|2021-04-27 09:55:00|2556.86|2548.86|2547.31|2539.31|2556.95|2548.95|2546.21|2538.21|748
1619517600000|2021-04-27 10:00:00|2547.28|2539.28|2554.91|2546.91|2554.91|2546.91|2544.42|2536.42|789
1619517900000|2021-04-27 10:05:00|2554.78|2546.78|2556.42|2548.42|2557.89|2549.89|2551.9|2543.9|958
1619518200000|2021-04-27 10:10:00|2556.44|2548.44|2553.63|2545.63|2557.82|2549.82|2552.15|2544.15|818
1619518500000|2021-04-27 10:15:00|2553.48|2545.48|2543.61|2535.61|2554.38|2546.38|2543.44|2535.44|724
1619518800000|2021-04-27 10:20:00|2543.62|2535.62|2547.89|2539.89|2550.39|2542.39|2543.27|2535.27|790
1619519100000|2021-04-27 10:25:00|2547.87|2539.87|2550.03|2542.03|2553.2|2545.2|2547.74|2539.74|775
1619519400000|2021-04-27 10:30:00|2550.29|2542.29|2547.11|2539.11|2550.4|2542.4|2546.08|2538.08|618
1619519700000|2021-04-27 10:35:00|2547.04|2539.04|2548.73|2540.73|2549.92|2541.92|2545.77|2537.77|579
1619520000000|2021-04-27 10:40:00|2548.72|2540.72|2544.57|2536.57|2548.84|2540.84|2544.54|2536.54|645
1619520300000|2021-04-27 10:45:00|2544.55|2536.55|2548.3|2540.3|2550.34|2542.34|2544.55|2536.55|650
1619520600000|2021-04-27 10:50:00|2548.06|2540.06|2555.92|2547.92|2556.01|2548.01|2547.98|2539.98|737
1619520900000|2021-04-27 10:55:00|2555.91|2547.91|2550.56|2542.56|2556.63|2548.63|2550.49|2542.49|579
1619521200000|2021-04-27 11:00:00|2550.62|2542.62|2555.61|2547.61|2555.61|2547.61|2550.62|2542.62|802
1619521500000|2021-04-27 11:05:00|2555.5|2547.5|2565.54|2557.54|2565.56|2557.56|2555.46|2547.46|744
1619521800000|2021-04-27 11:10:00|2565.56|2557.56|2566.84|2558.84|2568.32|2560.32|2565.45|2557.45|762
1619522100000|2021-04-27 11:15:00|2566.87|2558.87|2572.27|2564.27|2573.87|2565.87|2566.87|2558.87|731
1619522400000|2021-04-27 11:20:00|2572.33|2564.33|2552.79|2544.79|2572.76|2564.76|2551.9|2543.9|820
1619522700000|2021-04-27 11:25:00|2552.65|2544.65|2561.76|2553.76|2562.29|2554.29|2551.75|2543.75|792
1619523000000|2021-04-27 11:30:00|2561.75|2553.75|2564.32|2556.32|2566.04|2558.04|2561.55|2553.55|774
1619523300000|2021-04-27 11:35:00|2564.41|2556.41|2576.6|2568.6|2580.16|2572.16|2564.36|2556.36|920
1619523600000|2021-04-27 11:40:00|2576.5|2568.5|2575.81|2567.81|2579.24|2571.24|2572.35|2564.35|853
1619523900000|2021-04-27 11:45:00|2575.82|2567.82|2580.55|2572.55|2580.55|2572.55|2575.31|2567.31|777
1619524200000|2021-04-27 11:50:00|2580.68|2572.68|2583.75|2575.75|2583.86|2575.86|2579.1|2571.1|820
1619524500000|2021-04-27 11:55:00|2583.9|2575.9|2579.79|2571.79|2584.06|2576.06|2578.96|2570.96|805
1619524800000|2021-04-27 12:00:00|2579.93|2571.93|2577.5|2569.5|2581.66|2573.66|2575.42|2567.42|813
1619525100000|2021-04-27 12:05:00|2577.53|2569.53|2588.04|2580.04|2590.11|2582.11|2576.86|2568.86|846
1619525400000|2021-04-27 12:10:00|2588.14|2580.14|2581.28|2573.28|2588.14|2580.14|2581.05|2573.05|848
1619525700000|2021-04-27 12:15:00|2581.29|2573.29|2573.81|2565.81|2584.22|2576.22|2571.96|2563.96|867
1619526000000|2021-04-27 12:20:00|2573.86|2565.86|2574.62|2566.62|2577.24|2569.24|2572.66|2564.66|724
1619526300000|2021-04-27 12:25:00|2574.65|2566.65|2572.46|2564.46|2577.66|2569.66|2570.38|2562.38|742
1619526600000|2021-04-27 12:30:00|2572.47|2564.47|2569.68|2561.68|2573.01|2565.01|2566.94|2558.94|666
1619526900000|2021-04-27 12:35:00|2569.67|2561.67|2574.36|2566.36|2574.63|2566.63|2569.32|2561.32|610
1619527200000|2021-04-27 12:40:00|2574.3|2566.3|2561.03|2553.03|2574.34|2566.34|2558.18|2550.18|834
1619527500000|2021-04-27 12:45:00|2560.96|2552.96|2567.3|2559.3|2567.36|2559.36|2560.74|2552.74|668
1619527800000|2021-04-27 12:50:00|2567.31|2559.31|2563.23|2555.23|2567.35|2559.35|2562.9|2554.9|544
1619528100000|2021-04-27 12:55:00|2563.17|2555.17|2561.26|2553.26|2563.98|2555.98|2559.06|2551.06|626
1619528400000|2021-04-27 13:00:00|2561.27|2553.27|2563.48|2555.48|2563.52|2555.52|2561.27|2553.27|659
1619528700000|2021-04-27 13:05:00|2563.41|2555.41|2568.03|2560.03|2568.22|2560.22|2563.38|2555.38|555
1619529000000|2021-04-27 13:10:00|2568.02|2560.02|2571.25|2563.25|2571.56|2563.56|2567.98|2559.98|580
1619529300000|2021-04-27 13:15:00|2571.28|2563.28|2570.78|2562.78|2571.32|2563.32|2569.08|2561.08|526
1619529600000|2021-04-27 13:20:00|2570.77|2562.77|2564.41|2556.41|2570.8|2562.8|2564.06|2556.06|536
1619529900000|2021-04-27 13:25:00|2564.51|2556.51|2561.75|2553.75|2566.28|2558.28|2559.67|2551.67|516
1619530200000|2021-04-27 13:30:00|2561.76|2553.76|2569.45|2561.45|2571.47|2563.47|2560.16|2552.16|579
1619530500000|2021-04-27 13:35:00|2568.78|2560.78|2549.74|2541.74|2572.16|2564.16|2549.69|2541.69|744
1619530800000|2021-04-27 13:40:00|2549.58|2541.58|2548.11|2540.11|2551.14|2543.14|2540.8|2532.8|797
1619531100000|2021-04-27 13:45:00|2548.19|2540.19|2559.65|2551.65|2562.52|2554.52|2548.19|2540.19|767
1619531400000|2021-04-27 13:50:00|2559.79|2551.79|2559.15|2551.15|2562.93|2554.93|2557.17|2549.17|710
1619531700000|2021-04-27 13:55:00|2559.14|2551.14|2561.54|2553.54|2561.83|2553.83|2556.91|2548.91|635
1619532000000|2021-04-27 14:00:00|2561.52|2553.52|2559.44|2551.44|2562.6|2554.6|2554.63|2546.63|758
1619532300000|2021-04-27 14:05:00|2559.42|2551.42|2545.48|2537.48|2561.75|2553.75|2545.39|2537.39|977
1619532600000|2021-04-27 14:10:00|2545.52|2537.52|2556.95|2548.95|2557.14|2549.14|2545.24|2537.24|913
1619532900000|2021-04-27 14:15:00|2556.99|2548.99|2557.64|2549.64|2561.78|2553.78|2550.09|2542.09|1010
1619533200000|2021-04-27 14:20:00|2557.7|2549.7|2587.03|2579.03|2587.08|2579.08|2557.46|2549.46|947
1619533500000|2021-04-27 14:25:00|2586.89|2578.89|2621.45|2613.45|2625.91|2617.91|2585.87|2577.87|1121
1619533800000|2021-04-27 14:30:00|2621.8|2613.8|2620.13|2612.13|2628.35|2620.35|2613.65|2605.65|1088
1619534100000|2021-04-27 14:35:00|2620.09|2612.09|2621.8|2613.8|2624.22|2616.22|2610.56|2602.56|1033
1619534400000|2021-04-27 14:40:00|2621.77|2613.77|2634.02|2626.02|2638.8|2630.8|2618.55|2610.55|1007
1619534700000|2021-04-27 14:45:00|2634.05|2626.05|2637.87|2629.87|2643.3|2635.3|2631.69|2623.69|1063
1619535000000|2021-04-27 14:50:00|2637.77|2629.77|2636.13|2628.13|2639.99|2631.99|2634.48|2626.48|980
1619535300000|2021-04-27 14:55:00|2636.08|2628.08|2640|2632|2642.56|2634.56|2634.81|2626.81|1007
1619535600000|2021-04-27 15:00:00|2639.73|2631.73|2632.13|2624.13|2652.53|2644.53|2628.37|2620.37|1122
1619535900000|2021-04-27 15:05:00|2632.08|2624.08|2632.74|2624.74|2634.32|2626.32|2625.67|2617.67|988
1619536200000|2021-04-27 15:10:00|2632.84|2624.84|2641.67|2633.67|2646.36|2638.36|2630.23|2622.23|991
1619536500000|2021-04-27 15:15:00|2641.47|2633.47|2634.09|2626.09|2642.94|2634.94|2633.9|2625.9|997
1619536800000|2021-04-27 15:20:00|2634.11|2626.11|2635.94|2627.94|2639.76|2631.76|2633.35|2625.35|904
1619537100000|2021-04-27 15:25:00|2635.79|2627.79|2637.66|2629.66|2638.18|2630.18|2635.12|2627.12|823
1619537400000|2021-04-27 15:30:00|2637.67|2629.67|2643.35|2635.35|2643.48|2635.48|2637.65|2629.65|874
1619537700000|2021-04-27 15:35:00|2643.48|2635.48|2658.61|2650.61|2659.48|2651.48|2643.41|2635.41|1031
1619538000000|2021-04-27 15:40:00|2658.83|2650.83|2667.65|2659.65|2667.86|2659.86|2656.66|2648.66|1008
1619538300000|2021-04-27 15:45:00|2667.66|2659.66|2659.61|2651.61|2677.23|2669.23|2659.61|2651.61|1075
1619538600000|2021-04-27 15:50:00|2659.95|2651.95|2663.25|2655.25|2665.65|2657.65|2657.99|2649.99|1034
1619538900000|2021-04-27 15:55:00|2663.32|2655.32|2670.73|2662.73|2675.91|2667.91|2663.1|2655.1|1019
1619539200000|2021-04-27 16:00:00|2670.39|2662.39|2659.98|2651.98|2686.19|2678.19|2659.48|2651.48|1091
1619539500000|2021-04-27 16:05:00|2659.93|2651.93|2650.51|2642.51|2664.36|2656.36|2647.32|2639.32|1019
1619539800000|2021-04-27 16:10:00|2650.53|2642.53|2660.19|2652.19|2663.13|2655.13|2650.43|2642.43|1017
1619540100000|2021-04-27 16:15:00|2660.33|2652.33|2672.24|2664.24|2675.97|2667.97|2660.3|2652.3|993
1619540400000|2021-04-27 16:20:00|2672.16|2664.16|2666.97|2658.97|2672.9|2664.9|2662.73|2654.73|1052
1619540700000|2021-04-27 16:25:00|2666.98|2658.98|2652.58|2644.58|2667.52|2659.52|2650.81|2642.81|1019
1619541000000|2021-04-27 16:30:00|2652.5|2644.5|2661.05|2653.05|2661.67|2653.67|2645.64|2637.64|1073
1619541300000|2021-04-27 16:35:00|2661.15|2653.15|2659.8|2651.8|2661.54|2653.54|2653.76|2645.76|825
1619541600000|2021-04-27 16:40:00|2659.88|2651.88|2658.94|2650.94|2662.55|2654.55|2652.91|2644.91|810
1619541900000|2021-04-27 16:45:00|2659.1|2651.1|2640.1|2632.1|2660.53|2652.53|2639.45|2631.45|946
1619542200000|2021-04-27 16:50:00|2640.13|2632.13|2631.04|2623.04|2643.43|2635.43|2630.96|2622.96|1040
1619542500000|2021-04-27 16:55:00|2631.01|2623.01|2639.34|2631.34|2640.27|2632.27|2630.1|2622.1|970
1619542800000|2021-04-27 17:00:00|2639.31|2631.31|2646.34|2638.34|2647.21|2639.21|2625.9|2617.9|991
1619543100000|2021-04-27 17:05:00|2646.4|2638.4|2645.67|2637.67|2649.68|2641.68|2641.38|2633.38|896
1619543400000|2021-04-27 17:10:00|2645.77|2637.77|2633.49|2625.49|2648.74|2640.74|2627.69|2619.69|1087
1619543700000|2021-04-27 17:15:00|2633.86|2625.86|2641.97|2633.97|2644.92|2636.92|2631.64|2623.64|1073
1619544000000|2021-04-27 17:20:00|2642.03|2634.03|2645.32|2637.32|2649.25|2641.25|2640.02|2632.02|1025
1619544300000|2021-04-27 17:25:00|2645.33|2637.33|2645.21|2637.21|2647.21|2639.21|2641.58|2633.58|905
1619544600000|2021-04-27 17:30:00|2645.5|2637.5|2640.21|2632.21|2646.26|2638.26|2638.33|2630.33|867
1619544900000|2021-04-27 17:35:00|2640.25|2632.25|2644.37|2636.37|2645.2|2637.2|2640.22|2632.22|893
1619545200000|2021-04-27 17:40:00|2644.45|2636.45|2645.71|2637.71|2646.55|2638.55|2644.11|2636.11|754
1619545500000|2021-04-27 17:45:00|2645.7|2637.7|2637.49|2629.49|2646.33|2638.33|2635.48|2627.48|911
1619545800000|2021-04-27 17:50:00|2637.32|2629.32|2651.54|2643.54|2652.58|2644.58|2637.17|2629.17|863
1619546100000|2021-04-27 17:55:00|2651.61|2643.61|2650.8|2642.8|2652.71|2644.71|2648.82|2640.82|713
1619546400000|2021-04-27 18:00:00|2650.64|2642.64|2639.11|2631.11|2651.63|2643.63|2638.81|2630.81|856
1619546700000|2021-04-27 18:05:00|2639.03|2631.03|2634.41|2626.41|2641.4|2633.4|2633.67|2625.67|935
1619547000000|2021-04-27 18:10:00|2634.5|2626.5|2639.75|2631.75|2642.39|2634.39|2633.75|2625.75|866
1619547300000|2021-04-27 18:15:00|2639.64|2631.64|2640.12|2632.12|2641.12|2633.12|2635.45|2627.45|864
1619547600000|2021-04-27 18:20:00|2640.06|2632.06|2642.23|2634.23|2644.67|2636.67|2640.06|2632.06|797
1619547900000|2021-04-27 18:25:00|2642.19|2634.19|2646.23|2638.23|2646.75|2638.75|2641.5|2633.5|825
1619548200000|2021-04-27 18:30:00|2646.25|2638.25|2651.28|2643.28|2651.77|2643.77|2645|2637|849
1619548500000|2021-04-27 18:35:00|2651.4|2643.4|2645.22|2637.22|2651.73|2643.73|2645.01|2637.01|824
1619548800000|2021-04-27 18:40:00|2645.25|2637.25|2641.68|2633.68|2646.48|2638.48|2640.79|2632.79|841
1619549100000|2021-04-27 18:45:00|2641.61|2633.61|2638.78|2630.78|2643.18|2635.18|2636.28|2628.28|844
1619549400000|2021-04-27 18:50:00|2638.74|2630.74|2643.14|2635.14|2645.34|2637.34|2638.46|2630.46|820
1619549700000|2021-04-27 18:55:00|2643.13|2635.13|2649.71|2641.71|2650.93|2642.93|2642.41|2634.41|843
1619550000000|2021-04-27 19:00:00|2649.7|2641.7|2644.7|2636.7|2650.53|2642.53|2642.96|2634.96|826
1619550300000|2021-04-27 19:05:00|2644.4|2636.4|2639.87|2631.87|2644.48|2636.48|2638.15|2630.15|887
1619550600000|2021-04-27 19:10:00|2639.79|2631.79|2639.16|2631.16|2647.28|2639.28|2638.47|2630.47|879
1619550900000|2021-04-27 19:15:00|2639.28|2631.28|2640.87|2632.87|2645.54|2637.54|2637.5|2629.5|908
1619551200000|2021-04-27 19:20:00|2640.95|2632.95|2629.76|2621.76|2643.16|2635.16|2627.79|2619.79|811
1619551500000|2021-04-27 19:25:00|2629.74|2621.74|2620.34|2612.34|2632.16|2624.16|2616.09|2608.09|1012
1619551800000|2021-04-27 19:30:00|2620.36|2612.36|2623.73|2615.73|2627.32|2619.32|2619.61|2611.61|969
1619552100000|2021-04-27 19:35:00|2623.72|2615.72|2613.24|2605.24|2623.89|2615.89|2610.75|2602.75|1020
1619552400000|2021-04-27 19:40:00|2613.19|2605.19|2613.81|2605.81|2619.41|2611.41|2609.7|2601.7|968
1619552700000|2021-04-27 19:45:00|2613.8|2605.8|2625.87|2617.87|2625.96|2617.96|2613.8|2605.8|815
1619553000000|2021-04-27 19:50:00|2625.98|2617.98|2622.87|2614.87|2627.12|2619.12|2619.78|2611.78|719
1619553300000|2021-04-27 19:55:00|2622.6|2614.6|2629.71|2621.71|2632.94|2624.94|2622.14|2614.14|703
1619553600000|2021-04-27 20:00:00|2629.79|2621.79|2640.78|2632.78|2644.66|2636.66|2629.79|2621.79|986
1619553900000|2021-04-27 20:05:00|2640.75|2632.75|2638.54|2630.54|2644.4|2636.4|2635.42|2627.42|985
1619554200000|2021-04-27 20:10:00|2638.49|2630.49|2641.82|2633.82|2642.38|2634.38|2634.65|2626.65|913
1619554500000|2021-04-27 20:15:00|2641.81|2633.81|2632.98|2624.98|2641.85|2633.85|2631.25|2623.25|928
1619554800000|2021-04-27 20:20:00|2633.49|2625.49|2637.14|2629.14|2637.5|2629.5|2632.57|2624.57|792
1619555100000|2021-04-27 20:25:00|2637.13|2629.13|2639.43|2631.43|2639.69|2631.69|2631.36|2623.36|851
1619555400000|2021-04-27 20:30:00|2639.42|2631.42|2639.7|2631.7|2640.31|2632.31|2636.72|2628.72|849
1619555700000|2021-04-27 20:35:00|2639.67|2631.67|2652.83|2644.83|2652.98|2644.98|2636.42|2628.42|941
1619556000000|2021-04-27 20:40:00|2652.94|2644.94|2648.24|2640.24|2653.91|2645.91|2646.21|2638.21|849
1619556300000|2021-04-27 20:45:00|2648.25|2640.25|2640.35|2632.35|2650.21|2642.21|2639.74|2631.74|828
1619556600000|2021-04-27 20:50:00|2640.34|2632.34|2643.11|2635.11|2644.59|2636.59|2637.7|2629.7|826
1619556900000|2021-04-27 20:55:00|2643.15|2635.15|2651.62|2643.62|2654.09|2646.09|2643.14|2635.14|857
1619557200000|2021-04-27 21:00:00|2651.74|2643.74|2639.64|2631.64|2652.32|2644.32|2639.63|2631.63|812
1619557500000|2021-04-27 21:05:00|2639.6|2631.6|2643.27|2635.27|2645.26|2637.26|2632.06|2624.06|1024
1619557800000|2021-04-27 21:10:00|2643.5|2635.5|2643.95|2635.95|2647.2|2639.2|2641.42|2633.42|733
1619558100000|2021-04-27 21:15:00|2643.87|2635.87|2644.2|2636.2|2644.64|2636.64|2639.25|2631.25|661
1619558400000|2021-04-27 21:20:00|2644.12|2636.12|2642.74|2634.74|2644.12|2636.12|2640.01|2632.01|401
1619558700000|2021-04-27 21:25:00|2642.77|2634.77|2632.68|2624.68|2642.77|2634.77|2629.56|2621.56|773
1619559000000|2021-04-27 21:30:00|2632.63|2624.63|2637.29|2629.29|2637.7|2629.7|2632.18|2624.18|681
1619559300000|2021-04-27 21:35:00|2637.46|2629.46|2641.81|2633.81|2641.81|2633.81|2637.46|2629.46|554
1619559600000|2021-04-27 21:40:00|2641.77|2633.77|2648.26|2640.26|2648.27|2640.27|2641.74|2633.74|600
1619559900000|2021-04-27 21:45:00|2648.25|2640.25|2650.47|2642.47|2657.34|2649.34|2648.17|2640.17|859
1619560200000|2021-04-27 21:50:00|2650.42|2642.42|2643.33|2635.33|2651.91|2643.91|2641.9|2633.9|833
1619560500000|2021-04-27 21:55:00|2643.36|2635.36|2651.42|2643.42|2651.46|2643.46|2643.3|2635.3|688
1619560800000|2021-04-27 22:00:00|2651.46|2643.46|2643.28|2635.28|2651.49|2643.49|2642.83|2634.83|749
1619561100000|2021-04-27 22:05:00|2643.27|2635.27|2638.62|2630.62|2645.15|2637.15|2638.41|2630.41|816
1619561400000|2021-04-27 22:10:00|2638.59|2630.59|2640.45|2632.45|2642.67|2634.67|2637.95|2629.95|983
1619561700000|2021-04-27 22:15:00|2640.36|2632.36|2637.28|2629.28|2642.27|2634.27|2634.92|2626.92|1004
1619562000000|2021-04-27 22:20:00|2637.46|2629.46|2640.03|2632.03|2640.3|2632.3|2635.46|2627.46|908
1619562300000|2021-04-27 22:25:00|2640.04|2632.04|2633.12|2625.12|2640.08|2632.08|2626.78|2618.78|918
1619562600000|2021-04-27 22:30:00|2633.44|2625.44|2634.97|2626.97|2635.94|2627.94|2630.68|2622.68|939
1619562900000|2021-04-27 22:35:00|2635.01|2627.01|2630.34|2622.34|2635.16|2627.16|2629.24|2621.24|947
1619563200000|2021-04-27 22:40:00|2630.31|2622.31|2628.21|2620.21|2632.62|2624.62|2626.77|2618.77|1003
1619563500000|2021-04-27 22:45:00|2628.43|2620.43|2617.74|2609.74|2629.84|2621.84|2617.64|2609.64|1017
1619563800000|2021-04-27 22:50:00|2617.71|2609.71|2629.77|2621.77|2629.77|2621.77|2616.94|2608.94|903
1619564100000|2021-04-27 22:55:00|2629.74|2621.74|2628.57|2620.57|2633.28|2625.28|2626.67|2618.67|818
1619564400000|2021-04-27 23:00:00|2628.56|2620.56|2623.36|2615.36|2628.56|2620.56|2615.08|2607.08|981
1619564700000|2021-04-27 23:05:00|2623.43|2615.43|2625.06|2617.06|2626.09|2618.09|2619.8|2611.8|925
1619565000000|2021-04-27 23:10:00|2625.03|2617.03|2632.12|2624.12|2635.53|2627.53|2625.03|2617.03|904
1619565300000|2021-04-27 23:15:00|2632.11|2624.11|2642.15|2634.15|2643.58|2635.58|2631.22|2623.22|874
1619565600000|2021-04-27 23:20:00|2642.14|2634.14|2637.34|2629.34|2643.17|2635.17|2637|2629|900
1619565900000|2021-04-27 23:25:00|2637.35|2629.35|2642.96|2634.96|2643.46|2635.46|2637.34|2629.34|793
1619566200000|2021-04-27 23:30:00|2642.93|2634.93|2647.44|2639.44|2647.78|2639.78|2630.95|2622.95|947
1619566500000|2021-04-27 23:35:00|2647.5|2639.5|2647.21|2639.21|2654.9|2646.9|2645.87|2637.87|966
1619566800000|2021-04-27 23:40:00|2647.22|2639.22|2652.21|2644.21|2652.51|2644.51|2645.69|2637.69|906
1619567100000|2021-04-27 23:45:00|2652.41|2644.41|2650.42|2642.42|2652.53|2644.53|2647.79|2639.79|967
1619567400000|2021-04-27 23:50:00|2650.44|2642.44|2660.39|2652.39|2660.39|2652.39|2648.08|2640.08|925
1619567700000|2021-04-27 23:55:00|2660.4|2652.4|2672.08|2664.08|2672.09|2664.09|2657.83|2649.83|990
1619568000000|2021-04-28 00:00:00|2672.05|2664.05|2678.27|2670.27|2683.16|2675.16|2671.87|2663.87|975
1619568300000|2021-04-28 00:05:00|2678.21|2670.21|2688.21|2680.21|2692.85|2684.85|2672.92|2664.92|980
1619568600000|2021-04-28 00:10:00|2688.27|2680.27|2694.74|2686.74|2696.86|2688.86|2688.26|2680.26|1007
1619568900000|2021-04-28 00:15:00|2694.71|2686.71|2689|2681|2696.24|2688.24|2684.85|2676.85|1017
1619569200000|2021-04-28 00:20:00|2688.98|2680.98|2696.29|2688.29|2696.51|2688.51|2687.82|2679.82|932
1619569500000|2021-04-28 00:25:00|2696.33|2688.33|2690.2|2682.2|2701.46|2693.46|2689.06|2681.06|1028
1619569800000|2021-04-28 00:30:00|2690.21|2682.21|2690.5|2682.5|2694.69|2686.69|2680.48|2672.48|1024
1619570100000|2021-04-28 00:35:00|2690.48|2682.48|2697.14|2689.14|2698.26|2690.26|2688.81|2680.81|943
1619570400000|2021-04-28 00:40:00|2697.11|2689.11|2693|2685|2700.44|2692.44|2692.41|2684.41|892
1619570700000|2021-04-28 00:45:00|2693.04|2685.04|2692.8|2684.8|2694.76|2686.76|2688.52|2680.52|963
1619571000000|2021-04-28 00:50:00|2692.79|2684.79|2694.92|2686.92|2694.98|2686.98|2688.16|2680.16|949
1619571300000|2021-04-28 00:55:00|2694.82|2686.82|2699.27|2691.27|2700.15|2692.15|2692.13|2684.13|956
1619571600000|2021-04-28 01:00:00|2699.26|2691.26|2693.3|2685.3|2703.02|2695.02|2690.83|2682.83|958
1619571900000|2021-04-28 01:05:00|2693.31|2685.31|2696.56|2688.56|2698.41|2690.41|2691.98|2683.98|951
1619572200000|2021-04-28 01:10:00|2696.5|2688.5|2697.44|2689.44|2701.53|2693.53|2694.37|2686.37|1014
1619572500000|2021-04-28 01:15:00|2697.43|2689.43|2693.8|2685.8|2699.07|2691.07|2692.06|2684.06|889
1619572800000|2021-04-28 01:20:00|2693.63|2685.63|2694.36|2686.36|2695.74|2687.74|2692.72|2684.72|845
1619573100000|2021-04-28 01:25:00|2694.41|2686.41|2702.64|2694.64|2703.37|2695.37|2694.09|2686.09|712
1619573400000|2021-04-28 01:30:00|2702.81|2694.81|2710.34|2702.34|2714.1|2706.1|2702.67|2694.67|988
1619573700000|2021-04-28 01:35:00|2710.2|2702.2|2713.74|2705.74|2714.73|2706.73|2707.62|2699.62|815
1619574000000|2021-04-28 01:40:00|2713.55|2705.55|2714.59|2706.59|2717.34|2709.34|2710.96|2702.96|953
1619574300000|2021-04-28 01:45:00|2714.51|2706.51|2711.2|2703.2|2714.63|2706.63|2707.77|2699.77|834
1619574600000|2021-04-28 01:50:00|2711.3|2703.3|2714.56|2706.56|2721.14|2713.14|2710.9|2702.9|924
1619574900000|2021-04-28 01:55:00|2714.57|2706.57|2708.15|2700.15|2715.75|2707.75|2708.06|2700.06|870
1619575200000|2021-04-28 02:00:00|2708.13|2700.13|2704.59|2696.59|2708.2|2700.2|2697.86|2689.86|945
1619575500000|2021-04-28 02:05:00|2704.69|2696.69|2702.76|2694.76|2704.79|2696.79|2700.46|2692.46|828
1619575800000|2021-04-28 02:10:00|2702.88|2694.88|2707.36|2699.36|2707.38|2699.38|2702.37|2694.37|721
1619576100000|2021-04-28 02:15:00|2707.21|2699.21|2702.57|2694.57|2708.68|2700.68|2701.36|2693.36|721
1619576400000|2021-04-28 02:20:00|2702.56|2694.56|2703.96|2695.96|2706.37|2698.37|2701.5|2693.5|732
1619576700000|2021-04-28 02:25:00|2703.95|2695.95|2692.39|2684.39|2706.43|2698.43|2691.74|2683.74|905
1619577000000|2021-04-28 02:30:00|2692.4|2684.4|2695.33|2687.33|2699.07|2691.07|2692.18|2684.18|907
1619577300000|2021-04-28 02:35:00|2695.6|2687.6|2692.3|2684.3|2695.91|2687.91|2686.08|2678.08|868
1619577600000|2021-04-28 02:40:00|2692.28|2684.28|2690.21|2682.21|2693.36|2685.36|2688.91|2680.91|710
1619577900000|2021-04-28 02:45:00|2690.22|2682.22|2672.98|2664.98|2690.23|2682.23|2672.02|2664.02|973
1619578200000|2021-04-28 02:50:00|2673.02|2665.02|2668.13|2660.13|2676.99|2668.99|2665|2657|1032
1619578500000|2021-04-28 02:55:00|2668.18|2660.18|2661.79|2653.79|2671.76|2663.76|2660.34|2652.34|1044
1619578800000|2021-04-28 03:00:00|2661.59|2653.59|2651.42|2643.42|2661.59|2653.59|2646.48|2638.48|1082
1619579100000|2021-04-28 03:05:00|2651.22|2643.22|2656.41|2648.41|2658.65|2650.65|2651.02|2643.02|955
1619579400000|2021-04-28 03:10:00|2656.42|2648.42|2656.85|2648.85|2660.85|2652.85|2655.47|2647.47|832
1619579700000|2021-04-28 03:15:00|2656.83|2648.83|2648.36|2640.36|2657.18|2649.18|2647.12|2639.12|915
1619580000000|2021-04-28 03:20:00|2648.44|2640.44|2643.49|2635.49|2648.44|2640.44|2639.97|2631.97|961
1619580300000|2021-04-28 03:25:00|2643.5|2635.5|2648.56|2640.56|2654.13|2646.13|2643.41|2635.41|935
1619580600000|2021-04-28 03:30:00|2648.55|2640.55|2646.7|2638.7|2648.55|2640.55|2636.26|2628.26|1047
1619580900000|2021-04-28 03:35:00|2646.96|2638.96|2649.13|2641.13|2652.34|2644.34|2636.68|2628.68|1021
1619581200000|2021-04-28 03:40:00|2649.27|2641.27|2638.23|2630.23|2649.8|2641.8|2635.89|2627.89|1009
1619581500000|2021-04-28 03:45:00|2638.13|2630.13|2647.77|2639.77|2652.14|2644.14|2637.2|2629.2|995
1619581800000|2021-04-28 03:50:00|2647.82|2639.82|2639.61|2631.61|2647.82|2639.82|2637.47|2629.47|1034
1619582100000|2021-04-28 03:55:00|2639.64|2631.64|2635.24|2627.24|2642.12|2634.12|2634.32|2626.32|931
1619582400000|2021-04-28 04:00:00|2635.23|2627.23|2640.79|2632.79|2649.33|2641.33|2631.54|2623.54|1002
1619582700000|2021-04-28 04:05:00|2640.74|2632.74|2649.98|2641.98|2652.24|2644.24|2640.37|2632.37|747
1619583000000|2021-04-28 04:10:00|2650.13|2642.13|2650.66|2642.66|2652.47|2644.47|2647.25|2639.25|742
1619583300000|2021-04-28 04:15:00|2650.6|2642.6|2651.57|2643.57|2652.21|2644.21|2645.67|2637.67|696
1619583600000|2021-04-28 04:20:00|2651.78|2643.78|2655.83|2647.83|2656.92|2648.92|2650.83|2642.83|608
1619583900000|2021-04-28 04:25:00|2656.01|2648.01|2656.64|2648.64|2656.76|2648.76|2650.67|2642.67|844
1619584200000|2021-04-28 04:30:00|2656.72|2648.72|2649.94|2641.94|2656.75|2648.75|2647.83|2639.83|822
1619584500000|2021-04-28 04:35:00|2649.95|2641.95|2646.61|2638.61|2650.05|2642.05|2643.85|2635.85|835
1619584800000|2021-04-28 04:40:00|2646.66|2638.66|2649.06|2641.06|2650|2642|2646.34|2638.34|653
1619585100000|2021-04-28 04:45:00|2649.05|2641.05|2642.28|2634.28|2649.05|2641.05|2640.55|2632.55|796
1619585400000|2021-04-28 04:50:00|2642.21|2634.21|2632.64|2624.64|2642.28|2634.28|2629.09|2621.09|950
1619585700000|2021-04-28 04:55:00|2632.4|2624.4|2636.74|2628.74|2643.11|2635.11|2631.2|2623.2|905
1619586000000|2021-04-28 05:00:00|2636.73|2628.73|2639.18|2631.18|2643.28|2635.28|2634.59|2626.59|856
1619586300000|2021-04-28 05:05:00|2639.28|2631.28|2632.33|2624.33|2639.51|2631.51|2626.92|2618.92|881
1619586600000|2021-04-28 05:10:00|2632.35|2624.35|2644.15|2636.15|2644.61|2636.61|2632.32|2624.32|1022
1619586900000|2021-04-28 05:15:00|2644.11|2636.11|2644.77|2636.77|2653|2645|2644.11|2636.11|930
1619587200000|2021-04-28 05:20:00|2644.8|2636.8|2635.79|2627.79|2644.8|2636.8|2635.74|2627.74|902
1619587500000|2021-04-28 05:25:00|2635.7|2627.7|2636.79|2628.79|2639.11|2631.11|2630.45|2622.45|883
1619587800000|2021-04-28 05:30:00|2636.83|2628.83|2621.82|2613.82|2637|2629|2619.42|2611.42|972
1619588100000|2021-04-28 05:35:00|2621.8|2613.8|2615.61|2607.61|2624.41|2616.41|2615.35|2607.35|1051
1619588400000|2021-04-28 05:40:00|2615.56|2607.56|2622.11|2614.11|2624.5|2616.5|2611.75|2603.75|1035
1619588700000|2021-04-28 05:45:00|2622.07|2614.07|2624.64|2616.64|2627.17|2619.17|2614.38|2606.38|983
1619589000000|2021-04-28 05:50:00|2624.63|2616.63|2627.18|2619.18|2627.67|2619.67|2618.8|2610.8|947
1619589300000|2021-04-28 05:55:00|2627.19|2619.19|2623.61|2615.61|2627.76|2619.76|2621.61|2613.61|839
1619589600000|2021-04-28 06:00:00|2623.63|2615.63|2601.2|2593.2|2625.02|2617.02|2600.09|2592.09|981
1619589900000|2021-04-28 06:05:00|2601.25|2593.25|2593.84|2585.84|2603.78|2595.78|2589.21|2581.21|1072
1619590200000|2021-04-28 06:10:00|2593.96|2585.96|2591.73|2583.73|2601.3|2593.3|2588.57|2580.57|1092
1619590500000|2021-04-28 06:15:00|2591.75|2583.75|2598.15|2590.15|2601.91|2593.91|2588.36|2580.36|1081
1619590800000|2021-04-28 06:20:00|2598.23|2590.23|2582.29|2574.29|2598.44|2590.44|2581.82|2573.82|1081
1619591100000|2021-04-28 06:25:00|2581.91|2573.91|2583.75|2575.75|2589.97|2581.97|2576.16|2568.16|1120
1619591400000|2021-04-28 06:30:00|2583.61|2575.61|2583.13|2575.13|2590.4|2582.4|2578.12|2570.12|1089
1619591700000|2021-04-28 06:35:00|2583.37|2575.37|2582.02|2574.02|2583.71|2575.71|2567.3|2559.3|1133
1619592000000|2021-04-28 06:40:00|2581.97|2573.97|2602.32|2594.32|2603.3|2595.3|2581.97|2573.97|1106
1619592300000|2021-04-28 06:45:00|2602.14|2594.14|2597.04|2589.04|2602.5|2594.5|2591.55|2583.55|1058
1619592600000|2021-04-28 06:50:00|2596.94|2588.94|2590.78|2582.78|2597.73|2589.73|2588.08|2580.08|1023
1619592900000|2021-04-28 06:55:00|2590.77|2582.77|2595.66|2587.66|2596.77|2588.77|2582.63|2574.63|1065
1619593200000|2021-04-28 07:00:00|2595.73|2587.73|2599.48|2591.48|2599.58|2591.58|2586.48|2578.48|993
1619593500000|2021-04-28 07:05:00|2599.43|2591.43|2607.43|2599.43|2608.04|2600.04|2597.63|2589.63|916
1619593800000|2021-04-28 07:10:00|2607.41|2599.41|2620.19|2612.19|2620.49|2612.49|2605.62|2597.62|1004
1619594100000|2021-04-28 07:15:00|2620.18|2612.18|2614.12|2606.12|2620.29|2612.29|2611.99|2603.99|983
1619594400000|2021-04-28 07:20:00|2614.1|2606.1|2616.1|2608.1|2616.83|2608.83|2609.78|2601.78|987
1619594700000|2021-04-28 07:25:00|2616.11|2608.11|2623.28|2615.28|2624.52|2616.52|2613.56|2605.56|950
1619595000000|2021-04-28 07:30:00|2623.15|2615.15|2620.44|2612.44|2626.87|2618.87|2618.76|2610.76|955
1619595300000|2021-04-28 07:35:00|2620.47|2612.47|2622.45|2614.45|2622.57|2614.57|2616.27|2608.27|883
1619595600000|2021-04-28 07:40:00|2622.48|2614.48|2623.92|2615.92|2627.17|2619.17|2622.36|2614.36|961
1619595900000|2021-04-28 07:45:00|2623.9|2615.9|2616.63|2608.63|2623.96|2615.96|2616.54|2608.54|907
1619596200000|2021-04-28 07:50:00|2616.65|2608.65|2621.4|2613.4|2622.07|2614.07|2615.42|2607.42|807
1619596500000|2021-04-28 07:55:00|2621.49|2613.49|2618.93|2610.93|2622|2614|2615.08|2607.08|891
1619596800000|2021-04-28 08:00:00|2618.85|2610.85|2615|2607|2619.26|2611.26|2610.72|2602.72|946
1619597100000|2021-04-28 08:05:00|2615.18|2607.18|2625.5|2617.5|2629.25|2621.25|2613.54|2605.54|1020
1619597400000|2021-04-28 08:10:00|2625.4|2617.4|2631.62|2623.62|2631.71|2623.71|2624.86|2616.86|990
1619597700000|2021-04-28 08:15:00|2631.55|2623.55|2627.71|2619.71|2632.45|2624.45|2627.66|2619.66|862
1619598000000|2021-04-28 08:20:00|2627.64|2619.64|2627.57|2619.57|2629.88|2621.88|2626.72|2618.72|834
1619598300000|2021-04-28 08:25:00|2627.59|2619.59|2632.27|2624.27|2632.83|2624.83|2627.53|2619.53|818
1619598600000|2021-04-28 08:30:00|2632.41|2624.41|2624.63|2616.63|2632.94|2624.94|2624.63|2616.63|892
1619598900000|2021-04-28 08:35:00|2624.65|2616.65|2620.38|2612.38|2624.82|2616.82|2617.12|2609.12|773
1619599200000|2021-04-28 08:40:00|2620.26|2612.26|2618.08|2610.08|2621.4|2613.4|2616.32|2608.32|873
1619599500000|2021-04-28 08:45:00|2617.71|2609.71|2621.17|2613.17|2624.48|2616.48|2617.18|2609.18|836
1619599800000|2021-04-28 08:50:00|2621.16|2613.16|2610.94|2602.94|2621.36|2613.36|2610.79|2602.79|766
1619600100000|2021-04-28 08:55:00|2610.97|2602.97|2596.01|2588.01|2613.6|2605.6|2596|2588|794
1619600400000|2021-04-28 09:00:00|2595.98|2587.98|2600.34|2592.34|2605.8|2597.8|2595.09|2587.09|943
1619600700000|2021-04-28 09:05:00|2600.4|2592.4|2604.55|2596.55|2606.26|2598.26|2600.15|2592.15|858
1619601000000|2021-04-28 09:10:00|2604.54|2596.54|2612.06|2604.06|2615.4|2607.4|2602.79|2594.79|893
1619601300000|2021-04-28 09:15:00|2611.87|2603.87|2598.35|2590.35|2613.93|2605.93|2597.11|2589.11|950
1619601600000|2021-04-28 09:20:00|2598.39|2590.39|2595.61|2587.61|2604.94|2596.94|2595.33|2587.33|1007
1619601900000|2021-04-28 09:25:00|2595.69|2587.69|2585.32|2577.32|2597.8|2589.8|2584.57|2576.57|1051
1619602200000|2021-04-28 09:30:00|2585.38|2577.38|2606.44|2598.44|2606.56|2598.56|2585.31|2577.31|959
1619602500000|2021-04-28 09:35:00|2606.43|2598.43|2599.16|2591.16|2606.46|2598.46|2595.4|2587.4|844
1619602800000|2021-04-28 09:40:00|2598.76|2590.76|2603.62|2595.62|2603.66|2595.66|2597.67|2589.67|913
1619603100000|2021-04-28 09:45:00|2603.51|2595.51|2617.31|2609.31|2618.29|2610.29|2602.95|2594.95|988
1619603400000|2021-04-28 09:50:00|2617.28|2609.28|2614.76|2606.76|2619.43|2611.43|2612.8|2604.8|965
1619603700000|2021-04-28 09:55:00|2614.77|2606.77|2608.31|2600.31|2616.14|2608.14|2608.31|2600.31|941
1619604000000|2021-04-28 10:00:00|2608.3|2600.3|2603.59|2595.59|2609.84|2601.84|2598.76|2590.76|909
1619604300000|2021-04-28 10:05:00|2603.6|2595.6|2628.26|2620.26|2629.84|2621.84|2603.33|2595.33|1006
1619604600000|2021-04-28 10:10:00|2628.07|2620.07|2631.09|2623.09|2631.9|2623.9|2626.05|2618.05|1012
1619604900000|2021-04-28 10:15:00|2631.02|2623.02|2624.31|2616.31|2631.57|2623.57|2622.08|2614.08|895
1619605200000|2021-04-28 10:20:00|2624.14|2616.14|2624.19|2616.19|2626.34|2618.34|2619.77|2611.77|819
1619605500000|2021-04-28 10:25:00|2624.12|2616.12|2623.18|2615.18|2627.71|2619.71|2622.49|2614.49|913
1619605800000|2021-04-28 10:30:00|2623.17|2615.17|2624.12|2616.12|2627.85|2619.85|2619.66|2611.66|886
1619606100000|2021-04-28 10:35:00|2624.09|2616.09|2626.22|2618.22|2629.94|2621.94|2624.03|2616.03|802
1619606400000|2021-04-28 10:40:00|2626.23|2618.23|2631.62|2623.62|2632.87|2624.87|2625.62|2617.62|866
1619606700000|2021-04-28 10:45:00|2631.73|2623.73|2629.61|2621.61|2632.94|2624.94|2626.3|2618.3|862
1619607000000|2021-04-28 10:50:00|2629.62|2621.62|2643.98|2635.98|2643.98|2635.98|2629.52|2621.52|912
1619607300000|2021-04-28 10:55:00|2643.94|2635.94|2640.34|2632.34|2644.43|2636.43|2639.71|2631.71|848
1619607600000|2021-04-28 11:00:00|2640.33|2632.33|2659.61|2651.61|2660.34|2652.34|2640.25|2632.25|1006
1619607900000|2021-04-28 11:05:00|2659.49|2651.49|2666.84|2658.84|2670.26|2662.26|2659.43|2651.43|920
1619608200000|2021-04-28 11:10:00|2666.82|2658.82|2671.39|2663.39|2676.39|2668.39|2661.88|2653.88|1021
1619608500000|2021-04-28 11:15:00|2671.36|2663.36|2681.64|2673.64|2682.92|2674.92|2671.05|2663.05|1063
1619608800000|2021-04-28 11:20:00|2681.6|2673.6|2673.42|2665.42|2683.01|2675.01|2673.42|2665.42|1045
1619609100000|2021-04-28 11:25:00|2673.16|2665.16|2688.43|2680.43|2689.27|2681.27|2672.7|2664.7|1093
1619609400000|2021-04-28 11:30:00|2688.07|2680.07|2689.71|2681.71|2693.65|2685.65|2685.14|2677.14|1019
1619609700000|2021-04-28 11:35:00|2689.31|2681.31|2708.89|2700.89|2708.98|2700.98|2688.83|2680.83|1008
1619610000000|2021-04-28 11:40:00|2708.85|2700.85|2704.2|2696.2|2712.17|2704.17|2697.02|2689.02|1086
1619610300000|2021-04-28 11:45:00|2704.19|2696.19|2701.02|2693.02|2710.39|2702.39|2700.18|2692.18|1049
1619610600000|2021-04-28 11:50:00|2701.15|2693.15|2696.2|2688.2|2703.36|2695.36|2689.71|2681.71|998
1619610900000|2021-04-28 11:55:00|2696.23|2688.23|2697.86|2689.86|2705.41|2697.41|2695.68|2687.68|943
1619611200000|2021-04-28 12:00:00|2697.88|2689.88|2694.81|2686.81|2702.59|2694.59|2687.94|2679.94|1030
1619611500000|2021-04-28 12:05:00|2694.8|2686.8|2703.79|2695.79|2703.87|2695.87|2694.77|2686.77|896
1619611800000|2021-04-28 12:10:00|2703.78|2695.78|2731.39|2723.39|2731.39|2723.39|2702.41|2694.41|994
1619612100000|2021-04-28 12:15:00|2731.42|2723.42|2736.29|2728.29|2737.25|2729.25|2724.92|2716.92|1056
1619612400000|2021-04-28 12:20:00|2736.27|2728.27|2723.52|2715.52|2737.77|2729.77|2722.4|2714.4|1087
1619612700000|2021-04-28 12:25:00|2723.51|2715.51|2718.18|2710.18|2725.58|2717.58|2717.84|2709.84|1070
1619613000000|2021-04-28 12:30:00|2718.19|2710.19|2712.11|2704.11|2723.48|2715.48|2710.55|2702.55|1012
1619613300000|2021-04-28 12:35:00|2712.62|2704.62|2722.23|2714.23|2723.63|2715.63|2712.62|2704.62|1050
1619613600000|2021-04-28 12:40:00|2722|2714|2719.26|2711.26|2727.37|2719.37|2719.25|2711.25|1000
1619613900000|2021-04-28 12:45:00|2719.29|2711.29|2721.45|2713.45|2722.1|2714.1|2715.25|2707.25|976
1619614200000|2021-04-28 12:50:00|2721.48|2713.48|2719.17|2711.17|2729.85|2721.85|2719.17|2711.17|998
1619614500000|2021-04-28 12:55:00|2719.18|2711.18|2729.05|2721.05|2729.42|2721.42|2718.97|2710.97|913
1619614800000|2021-04-28 13:00:00|2728.98|2720.98|2713.59|2705.59|2730.75|2722.75|2713.59|2705.59|939
1619615100000|2021-04-28 13:05:00|2713.26|2705.26|2708.12|2700.12|2713.26|2705.26|2705.44|2697.44|993
1619615400000|2021-04-28 13:10:00|2708.05|2700.05|2692.07|2684.07|2710.61|2702.61|2688.58|2680.58|901
1619615700000|2021-04-28 13:15:00|2692.11|2684.11|2677.26|2669.26|2699.95|2691.95|2675.68|2667.68|1098
1619616000000|2021-04-28 13:20:00|2677.33|2669.33|2682.96|2674.96|2691.13|2683.13|2677.27|2669.27|1017
1619616300000|2021-04-28 13:25:00|2682.99|2674.99|2701.95|2693.95|2703.17|2695.17|2681.17|2673.17|803
1619616600000|2021-04-28 13:30:00|2701.97|2693.97|2693.74|2685.74|2706.99|2698.99|2691.51|2683.51|800
1619616900000|2021-04-28 13:35:00|2693.75|2685.75|2691.35|2683.35|2698.67|2690.67|2688.97|2680.97|779
1619617200000|2021-04-28 13:40:00|2691.36|2683.36|2702.2|2694.2|2702.48|2694.48|2691.31|2683.31|736
1619617500000|2021-04-28 13:45:00|2702.1|2694.1|2702.78|2694.78|2706.1|2698.1|2694.39|2686.39|763
1619617800000|2021-04-28 13:50:00|2702.25|2694.25|2704.33|2696.33|2705.83|2697.83|2694.58|2686.58|719
1619618100000|2021-04-28 13:55:00|2704.23|2696.23|2712.3|2704.3|2716.63|2708.63|2704.23|2696.23|835
1619618400000|2021-04-28 14:00:00|2712.34|2704.34|2718.46|2710.46|2723.92|2715.92|2712.27|2704.27|865
1619618700000|2021-04-28 14:05:00|2718.5|2710.5|2716.86|2708.86|2719.77|2711.77|2710.38|2702.38|986
1619619000000|2021-04-28 14:10:00|2716.84|2708.84|2722.68|2714.68|2723.99|2715.99|2714.58|2706.58|969
1619619300000|2021-04-28 14:15:00|2722.65|2714.65|2708.58|2700.58|2723.71|2715.71|2708.44|2700.44|1022
1619619600000|2021-04-28 14:20:00|2708.57|2700.57|2725.42|2717.42|2727.73|2719.73|2708.24|2700.24|1057
1619619900000|2021-04-28 14:25:00|2725.2|2717.2|2721.2|2713.2|2732.36|2724.36|2717.95|2709.95|1042
1619620200000|2021-04-28 14:30:00|2721.16|2713.16|2722.55|2714.55|2725.13|2717.13|2715.28|2707.28|1026
1619620500000|2021-04-28 14:35:00|2722.52|2714.52|2717.12|2709.12|2724.69|2716.69|2717.1|2709.1|933
1619620800000|2021-04-28 14:40:00|2717.13|2709.13|2708.29|2700.29|2719.53|2711.53|2703.88|2695.88|1044
1619621100000|2021-04-28 14:45:00|2708.24|2700.24|2717.33|2709.33|2722.12|2714.12|2707.74|2699.74|1006
1619621400000|2021-04-28 14:50:00|2717.31|2709.31|2722.04|2714.04|2722.04|2714.04|2713.97|2705.97|934
1619621700000|2021-04-28 14:55:00|2722.05|2714.05|2714.4|2706.4|2722.54|2714.54|2712.38|2704.38|950
1619622000000|2021-04-28 15:00:00|2714.46|2706.46|2698.94|2690.94|2720.97|2712.97|2698.94|2690.94|1055
1619622300000|2021-04-28 15:05:00|2699.45|2691.45|2685.54|2677.54|2702.22|2694.22|2684.16|2676.16|1122
1619622600000|2021-04-28 15:10:00|2685.65|2677.65|2681.59|2673.59|2691.48|2683.48|2676.72|2668.72|1030
1619622900000|2021-04-28 15:15:00|2681.6|2673.6|2687.9|2679.9|2691.8|2683.8|2666.8|2658.8|1103
1619623200000|2021-04-28 15:20:00|2687.75|2679.75|2689.52|2681.52|2694.39|2686.39|2684.5|2676.5|1053
1619623500000|2021-04-28 15:25:00|2689.68|2681.68|2679.46|2671.46|2690.52|2682.52|2679.1|2671.1|887
1619623800000|2021-04-28 15:30:00|2679.34|2671.34|2690.73|2682.73|2693.36|2685.36|2679.25|2671.25|957
1619624100000|2021-04-28 15:35:00|2690.83|2682.83|2684.86|2676.86|2690.95|2682.95|2680.68|2672.68|913
1619624400000|2021-04-28 15:40:00|2684.89|2676.89|2687.91|2679.91|2689.92|2681.92|2682.28|2674.28|869
1619624700000|2021-04-28 15:45:00|2688.14|2680.14|2686.12|2678.12|2688.14|2680.14|2681.17|2673.17|933
1619625000000|2021-04-28 15:50:00|2686.21|2678.21|2685.79|2677.79|2687.15|2679.15|2682.18|2674.18|889
1619625300000|2021-04-28 15:55:00|2685.8|2677.8|2687.64|2679.64|2688.21|2680.21|2675.09|2667.09|955
1619625600000|2021-04-28 16:00:00|2687.66|2679.66|2708.63|2700.63|2711.03|2703.03|2687.49|2679.49|1062
1619625900000|2021-04-28 16:05:00|2708.59|2700.59|2686.68|2678.68|2708.6|2700.6|2686|2678|1034
1619626200000|2021-04-28 16:10:00|2686.69|2678.69|2700.17|2692.17|2700.32|2692.32|2675.49|2667.49|1001
1619626500000|2021-04-28 16:15:00|2700.11|2692.11|2697.05|2689.05|2708.75|2700.75|2692.63|2684.63|1044
1619626800000|2021-04-28 16:20:00|2697.03|2689.03|2699.54|2691.54|2704.46|2696.46|2695.18|2687.18|870
1619627100000|2021-04-28 16:25:00|2699.62|2691.62|2698.73|2690.73|2700.41|2692.41|2691.22|2683.22|932
1619627400000|2021-04-28 16:30:00|2699.01|2691.01|2714.82|2706.82|2715.89|2707.89|2699.01|2691.01|995
1619627700000|2021-04-28 16:35:00|2714.87|2706.87|2720.29|2712.29|2720.36|2712.36|2712.74|2704.74|941
1619628000000|2021-04-28 16:40:00|2720.26|2712.26|2727.21|2719.21|2728.97|2720.97|2715.36|2707.36|1011
1619628300000|2021-04-28 16:45:00|2727.33|2719.33|2724.07|2716.07|2731.22|2723.22|2724.06|2716.06|1062
1619628600000|2021-04-28 16:50:00|2724.06|2716.06|2721.68|2713.68|2725.46|2717.46|2717.46|2709.46|971
1619628900000|2021-04-28 16:55:00|2721.84|2713.84|2722.58|2714.58|2724.02|2716.02|2717.81|2709.81|962
1619629200000|2021-04-28 17:00:00|2722.54|2714.54|2709.41|2701.41|2724.08|2716.08|2707|2699|941
1619629500000|2021-04-28 17:05:00|2709.42|2701.42|2717.29|2709.29|2717.86|2709.86|2709.42|2701.42|952
1619629800000|2021-04-28 17:10:00|2717.24|2709.24|2718.23|2710.23|2725.76|2717.76|2717.12|2709.12|926
1619630100000|2021-04-28 17:15:00|2718.22|2710.22|2722.68|2714.68|2724.86|2716.86|2716.51|2708.51|1004
1619630400000|2021-04-28 17:20:00|2722.69|2714.69|2723.08|2715.08|2725.04|2717.04|2721.15|2713.15|864
1619630700000|2021-04-28 17:25:00|2723.71|2715.71|2728.95|2720.95|2729.81|2721.81|2722.97|2714.97|899
1619631000000|2021-04-28 17:30:00|2729.52|2721.52|2731.7|2723.7|2736.24|2728.24|2729.02|2721.02|884
1619631300000|2021-04-28 17:35:00|2731.6|2723.6|2728.24|2720.24|2733.83|2725.83|2723.5|2715.5|758
1619631600000|2021-04-28 17:40:00|2728.16|2720.16|2728.46|2720.46|2729.55|2721.55|2723.98|2715.98|737
1619631900000|2021-04-28 17:45:00|2728.81|2720.81|2718.06|2710.06|2729.22|2721.22|2715.72|2707.72|892
1619632200000|2021-04-28 17:50:00|2717.77|2709.77|2716.47|2708.47|2719.74|2711.74|2713.15|2705.15|865
1619632500000|2021-04-28 17:55:00|2716.46|2708.46|2718.98|2710.98|2720|2712|2715.89|2707.89|883
1619632800000|2021-04-28 18:00:00|2719.17|2711.17|2725.08|2717.08|2726.92|2718.92|2716.87|2708.87|990
1619633100000|2021-04-28 18:05:00|2725.09|2717.09|2732.57|2724.57|2733.51|2725.51|2724.99|2716.99|955
1619633400000|2021-04-28 18:10:00|2732.33|2724.33|2733.64|2725.64|2742.96|2734.96|2729.41|2721.41|1084
1619633700000|2021-04-28 18:15:00|2733.7|2725.7|2742.44|2734.44|2743.98|2735.98|2731.09|2723.09|968
1619634000000|2021-04-28 18:20:00|2742.45|2734.45|2732.63|2724.63|2743.78|2735.78|2728.05|2720.05|947
1619634300000|2021-04-28 18:25:00|2732.69|2724.69|2734.3|2726.3|2737.14|2729.14|2732.35|2724.35|777
1619634600000|2021-04-28 18:30:00|2734.29|2726.29|2728.26|2720.26|2739.17|2731.17|2728.2|2720.2|919
1619634900000|2021-04-28 18:35:00|2728.57|2720.57|2731|2723|2737.24|2729.24|2728.49|2720.49|1024
1619635200000|2021-04-28 18:40:00|2730.96|2722.96|2727.81|2719.81|2731.02|2723.02|2724.73|2716.73|1036
1619635500000|2021-04-28 18:45:00|2728.12|2720.12|2717.49|2709.49|2729.94|2721.94|2714.68|2706.68|1025
1619635800000|2021-04-28 18:50:00|2717.46|2709.46|2728.17|2720.17|2729.7|2721.7|2717.42|2709.42|763
1619636100000|2021-04-28 18:55:00|2728.1|2720.1|2731.63|2723.63|2731.65|2723.65|2722.27|2714.27|838
1619636400000|2021-04-28 19:00:00|2731.62|2723.62|2727.87|2719.87|2734.99|2726.99|2727.39|2719.39|876
1619636700000|2021-04-28 19:05:00|2727.88|2719.88|2725.93|2717.93|2729.39|2721.39|2720.81|2712.81|866
1619637000000|2021-04-28 19:10:00|2725.85|2717.85|2724.66|2716.66|2728.41|2720.41|2720.7|2712.7|912
1619637300000|2021-04-28 19:15:00|2724.61|2716.61|2725.96|2717.96|2726.1|2718.1|2721.35|2713.35|804
1619637600000|2021-04-28 19:20:00|2726|2718|2731.23|2723.23|2731.61|2723.61|2724.14|2716.14|827
1619637900000|2021-04-28 19:25:00|2731.22|2723.22|2746.92|2738.92|2747.92|2739.92|2728.44|2720.44|834
1619638200000|2021-04-28 19:30:00|2746.87|2738.87|2742.19|2734.19|2748.36|2740.36|2739.58|2731.58|1021
1619638500000|2021-04-28 19:35:00|2742.18|2734.18|2740.15|2732.15|2745.73|2737.73|2739.42|2731.42|945
1619638800000|2021-04-28 19:40:00|2740.23|2732.23|2738.53|2730.53|2742.07|2734.07|2735.25|2727.25|773
1619639100000|2021-04-28 19:45:00|2738.47|2730.47|2734.76|2726.76|2738.55|2730.55|2729.99|2721.99|849
1619639400000|2021-04-28 19:50:00|2734.8|2726.8|2728.43|2720.43|2734.97|2726.97|2728.3|2720.3|831
1619639700000|2021-04-28 19:55:00|2728.39|2720.39|2745.42|2737.42|2750.11|2742.11|2727.79|2719.79|1032
1619640000000|2021-04-28 20:00:00|2745.47|2737.47|2740.28|2732.28|2749.3|2741.3|2740.28|2732.28|1095
1619640300000|2021-04-28 20:05:00|2740.36|2732.36|2751.78|2743.78|2752.36|2744.36|2735.73|2727.73|989
1619640600000|2021-04-28 20:10:00|2751.72|2743.72|2725.23|2717.23|2754.21|2746.21|2725.14|2717.14|1055
1619640900000|2021-04-28 20:15:00|2724.93|2716.93|2690.85|2682.85|2726.92|2718.92|2686.93|2678.93|1102
1619641200000|2021-04-28 20:20:00|2690.63|2682.63|2698.23|2690.23|2699.92|2691.92|2674.53|2666.53|1078
1619641500000|2021-04-28 20:25:00|2698.52|2690.52|2707.97|2699.97|2712.19|2704.19|2690.87|2682.87|1029
1619641800000|2021-04-28 20:30:00|2707.94|2699.94|2733.59|2725.59|2733.9|2725.9|2707.53|2699.53|1064
1619642100000|2021-04-28 20:35:00|2733.58|2725.58|2733.13|2725.13|2742.25|2734.25|2723.04|2715.04|1025
1619642400000|2021-04-28 20:40:00|2733.28|2725.28|2721.68|2713.68|2733.34|2725.34|2711.63|2703.63|1082
1619642700000|2021-04-28 20:45:00|2721.52|2713.52|2708.96|2700.96|2721.63|2713.63|2699.25|2691.25|1047
1619643000000|2021-04-28 20:50:00|2708.83|2700.83|2721.36|2713.36|2723.15|2715.15|2707.55|2699.55|1059
1619643300000|2021-04-28 20:55:00|2721.09|2713.09|2711.13|2703.13|2724.06|2716.06|2711.02|2703.02|1051
1619643600000|2021-04-28 21:00:00|2711.12|2703.12|2708.69|2700.69|2714.45|2706.45|2701.3|2693.3|1063
1619643900000|2021-04-28 21:05:00|2708.64|2700.64|2708.15|2700.15|2714.61|2706.61|2703.4|2695.4|986
1619644200000|2021-04-28 21:10:00|2708.09|2700.09|2711.35|2703.35|2712.43|2704.43|2704.44|2696.44|939
1619644500000|2021-04-28 21:15:00|2711.41|2703.41|2720.86|2712.86|2720.9|2712.9|2711.29|2703.29|918
1619644800000|2021-04-28 21:20:00|2720.76|2712.76|2722.99|2714.99|2724.7|2716.7|2718.94|2710.94|746
1619645100000|2021-04-28 21:25:00|2723.02|2715.02|2727.77|2719.77|2731.89|2723.89|2722.05|2714.05|615
1619645400000|2021-04-28 21:30:00|2727.84|2719.84|2730.1|2722.1|2736.8|2728.8|2727.84|2719.84|752
1619645700000|2021-04-28 21:35:00|2730.11|2722.11|2733.64|2725.64|2735.71|2727.71|2730.06|2722.06|658
1619646000000|2021-04-28 21:40:00|2733.65|2725.65|2739.13|2731.13|2739.13|2731.13|2731.38|2723.38|710
1619646300000|2021-04-28 21:45:00|2739.16|2731.16|2751.95|2743.95|2755.12|2747.12|2737.47|2729.47|984
1619646600000|2021-04-28 21:50:00|2752.07|2744.07|2757.86|2749.86|2758.1|2750.1|2745.08|2737.08|887
1619646900000|2021-04-28 21:55:00|2757.79|2749.79|2761.65|2753.65|2765.21|2757.21|2756.14|2748.14|859
1619647200000|2021-04-28 22:00:00|2761.6|2753.6|2756.06|2748.06|2765.75|2757.75|2753.48|2745.48|837
1619647500000|2021-04-28 22:05:00|2755.82|2747.82|2752.28|2744.28|2756.45|2748.45|2750.81|2742.81|819
1619647800000|2021-04-28 22:10:00|2752.27|2744.27|2749.41|2741.41|2753.91|2745.91|2748.83|2740.83|843
1619648100000|2021-04-28 22:15:00|2749.44|2741.44|2746.12|2738.12|2749.45|2741.45|2740.43|2732.43|1010
1619648400000|2021-04-28 22:20:00|2746.11|2738.11|2742.17|2734.17|2747.11|2739.11|2740.72|2732.72|748
1619648700000|2021-04-28 22:25:00|2742.16|2734.16|2731.19|2723.19|2744.02|2736.02|2723.15|2715.15|949
1619649000000|2021-04-28 22:30:00|2731.18|2723.18|2723.36|2715.36|2731.5|2723.5|2720.68|2712.68|994
1619649300000|2021-04-28 22:35:00|2723.34|2715.34|2727.24|2719.24|2731.51|2723.51|2721.63|2713.63|886
1619649600000|2021-04-28 22:40:00|2727.27|2719.27|2715.81|2707.81|2732.91|2724.91|2713.18|2705.18|826
1619649900000|2021-04-28 22:45:00|2715.58|2707.58|2727.27|2719.27|2728.46|2720.46|2715.23|2707.23|885
1619650200000|2021-04-28 22:50:00|2727.26|2719.26|2724.33|2716.33|2728.3|2720.3|2722.09|2714.09|872
1619650500000|2021-04-28 22:55:00|2724.31|2716.31|2717.47|2709.47|2724.42|2716.42|2711.22|2703.22|997
1619650800000|2021-04-28 23:00:00|2717.63|2709.63|2725.78|2717.78|2728.11|2720.11|2714.2|2706.2|939
1619651100000|2021-04-28 23:05:00|2725.86|2717.86|2733.81|2725.81|2733.84|2725.84|2725.76|2717.76|795
1619651400000|2021-04-28 23:10:00|2733.67|2725.67|2738.51|2730.51|2741.62|2733.62|2732.64|2724.64|782
1619651700000|2021-04-28 23:15:00|2738.47|2730.47|2729.36|2721.36|2740.78|2732.78|2729.33|2721.33|924
1619652000000|2021-04-28 23:20:00|2729.39|2721.39|2732.21|2724.21|2732.37|2724.37|2727.23|2719.23|875
1619652300000|2021-04-28 23:25:00|2731.99|2723.99|2729.6|2721.6|2736.21|2728.21|2728.47|2720.47|841
1619652600000|2021-04-28 23:30:00|2729.62|2721.62|2734.44|2726.44|2738.09|2730.09|2728.92|2720.92|874
1619652900000|2021-04-28 23:35:00|2734.64|2726.64|2739.97|2731.97|2742.01|2734.01|2734.64|2726.64|806
1619653200000|2021-04-28 23:40:00|2739.96|2731.96|2747.83|2739.83|2748.59|2740.59|2739.48|2731.48|803
1619653500000|2021-04-28 23:45:00|2747.97|2739.97|2748.6|2740.6|2755.94|2747.94|2742.64|2734.64|976
1619653800000|2021-04-28 23:50:00|2748.72|2740.72|2751.41|2743.41|2754.03|2746.03|2746.56|2738.56|890
1619654100000|2021-04-28 23:55:00|2751.39|2743.39|2753.44|2745.44|2755.77|2747.77|2750.12|2742.12|799
1619654400000|2021-04-29 00:00:00|2753.45|2745.45|2737.97|2729.97|2755.9|2747.9|2737.56|2729.56|990
1619654700000|2021-04-29 00:05:00|2737.99|2729.99|2758.4|2750.4|2759.3|2751.3|2736.52|2728.52|1017
1619655000000|2021-04-29 00:10:00|2758.44|2750.44|2746.43|2738.43|2760.27|2752.27|2746.35|2738.35|1033
1619655300000|2021-04-29 00:15:00|2746.41|2738.41|2754.11|2746.11|2756.02|2748.02|2746.39|2738.39|930
1619655600000|2021-04-29 00:20:00|2753.92|2745.92|2749.77|2741.77|2753.92|2745.92|2747.85|2739.85|894
1619655900000|2021-04-29 00:25:00|2749.66|2741.66|2742.47|2734.47|2749.66|2741.66|2739.75|2731.75|908
1619656200000|2021-04-29 00:30:00|2742.61|2734.61|2742.52|2734.52|2747.15|2739.15|2742.46|2734.46|854
1619656500000|2021-04-29 00:35:00|2742.48|2734.48|2740.2|2732.2|2742.53|2734.53|2730.99|2722.99|950
1619656800000|2021-04-29 00:40:00|2740.32|2732.32|2734.86|2726.86|2747.74|2739.74|2734.86|2726.86|947
1619657100000|2021-04-29 00:45:00|2734.85|2726.85|2735.74|2727.74|2737.08|2729.08|2729.58|2721.58|910
1619657400000|2021-04-29 00:50:00|2735.88|2727.88|2726.24|2718.24|2736.38|2728.38|2725.8|2717.8|924
1619657700000|2021-04-29 00:55:00|2726.2|2718.2|2729.9|2721.9|2730.5|2722.5|2723.77|2715.77|896
1619658000000|2021-04-29 01:00:00|2729.88|2721.88|2722|2714|2733.7|2725.7|2718.65|2710.65|887
1619658300000|2021-04-29 01:05:00|2721.9|2713.9|2714.63|2706.63|2722.36|2714.36|2714.1|2706.1|866
1619658600000|2021-04-29 01:10:00|2714.44|2706.44|2723.16|2715.16|2724.17|2716.17|2710.65|2702.65|914
1619658900000|2021-04-29 01:15:00|2723.13|2715.13|2725.41|2717.41|2727.41|2719.41|2722.57|2714.57|810
1619659200000|2021-04-29 01:20:00|2725.24|2717.24|2725.94|2717.94|2732.9|2724.9|2725.11|2717.11|883
1619659500000|2021-04-29 01:25:00|2725.91|2717.91|2712.66|2704.66|2726.14|2718.14|2712.17|2704.17|1008
1619659800000|2021-04-29 01:30:00|2712.59|2704.59|2719.36|2711.36|2722.25|2714.25|2706.56|2698.56|996
1619660100000|2021-04-29 01:35:00|2719.37|2711.37|2713.53|2705.53|2719.37|2711.37|2711.32|2703.32|852
1619660400000|2021-04-29 01:40:00|2713.54|2705.54|2723.62|2715.62|2724.11|2716.11|2713.54|2705.54|809
1619660700000|2021-04-29 01:45:00|2723.71|2715.71|2724.94|2716.94|2729.43|2721.43|2720.27|2712.27|842
1619661000000|2021-04-29 01:50:00|2725.05|2717.05|2727.93|2719.93|2728.16|2720.16|2724.58|2716.58|774
1619661300000|2021-04-29 01:55:00|2728.02|2720.02|2729.95|2721.95|2733.33|2725.33|2727.05|2719.05|721
1619661600000|2021-04-29 02:00:00|2730|2722|2737.53|2729.53|2742.98|2734.98|2729.61|2721.61|927
1619661900000|2021-04-29 02:05:00|2737.31|2729.31|2732.71|2724.71|2737.31|2729.31|2732.06|2724.06|788
1619662200000|2021-04-29 02:10:00|2732.66|2724.66|2723.5|2715.5|2733.44|2725.44|2722.4|2714.4|813
1619662500000|2021-04-29 02:15:00|2723.45|2715.45|2716|2708|2723.61|2715.61|2714.88|2706.88|903
1619662800000|2021-04-29 02:20:00|2716.05|2708.05|2712.93|2704.93|2719.92|2711.92|2712.72|2704.72|777
1619663100000|2021-04-29 02:25:00|2712.94|2704.94|2722.02|2714.02|2723.85|2715.85|2712.78|2704.78|804
1619663400000|2021-04-29 02:30:00|2721.99|2713.99|2722.99|2714.99|2724.27|2716.27|2716.92|2708.92|823
1619663700000|2021-04-29 02:35:00|2722.98|2714.98|2715.49|2707.49|2723.35|2715.35|2714.37|2706.37|636
1619664000000|2021-04-29 02:40:00|2715.51|2707.51|2720.46|2712.46|2720.61|2712.61|2712.38|2704.38|825
1619664300000|2021-04-29 02:45:00|2720.42|2712.42|2714.88|2706.88|2720.81|2712.81|2714.25|2706.25|798
1619664600000|2021-04-29 02:50:00|2714.87|2706.87|2720.97|2712.97|2720.98|2712.98|2714.83|2706.83|806
1619664900000|2021-04-29 02:55:00|2720.7|2712.7|2726.32|2718.32|2728.24|2720.24|2718.96|2710.96|806
1619665200000|2021-04-29 03:00:00|2726.3|2718.3|2721.79|2713.79|2726.32|2718.32|2717.34|2709.34|850
1619665500000|2021-04-29 03:05:00|2721.78|2713.78|2722.66|2714.66|2726.65|2718.65|2720.53|2712.53|812
1619665800000|2021-04-29 03:10:00|2722.87|2714.87|2725.81|2717.81|2729.11|2721.11|2721.98|2713.98|770
1619666100000|2021-04-29 03:15:00|2725.82|2717.82|2716.56|2708.56|2727.05|2719.05|2716.41|2708.41|774
1619666400000|2021-04-29 03:20:00|2716.52|2708.52|2716.15|2708.15|2717.22|2709.22|2711.17|2703.17|851
1619666700000|2021-04-29 03:25:00|2716.23|2708.23|2714.96|2706.96|2718.84|2710.84|2713.88|2705.88|786
1619667000000|2021-04-29 03:30:00|2714.98|2706.98|2708.88|2700.88|2715.23|2707.23|2708.49|2700.49|790
1619667300000|2021-04-29 03:35:00|2708.82|2700.82|2699.67|2691.67|2709.63|2701.63|2699.67|2691.67|883
1619667600000|2021-04-29 03:40:00|2699.56|2691.56|2698.13|2690.13|2701.11|2693.11|2696.29|2688.29|871
1619667900000|2021-04-29 03:45:00|2698.12|2690.12|2697.53|2689.53|2699.36|2691.36|2691.9|2683.9|888
1619668200000|2021-04-29 03:50:00|2697.57|2689.57|2695.06|2687.06|2697.62|2689.62|2691.18|2683.18|837
1619668500000|2021-04-29 03:55:00|2695.27|2687.27|2701.12|2693.12|2703.09|2695.09|2695.27|2687.27|869
1619668800000|2021-04-29 04:00:00|2701.13|2693.13|2692.81|2684.81|2701.13|2693.13|2687.18|2679.18|861
1619669100000|2021-04-29 04:05:00|2692.91|2684.91|2693.67|2685.67|2693.99|2685.99|2684.19|2676.19|923
1619669400000|2021-04-29 04:10:00|2693.78|2685.78|2695.41|2687.41|2695.63|2687.63|2686.45|2678.45|907
1619669700000|2021-04-29 04:15:00|2695.18|2687.18|2690.98|2682.98|2696.89|2688.89|2686.91|2678.91|842
1619670000000|2021-04-29 04:20:00|2690.96|2682.96|2691.4|2683.4|2695.4|2687.4|2685.46|2677.46|816
1619670300000|2021-04-29 04:25:00|2691.55|2683.55|2692.19|2684.19|2693.54|2685.54|2686.5|2678.5|744
1619670600000|2021-04-29 04:30:00|2692.13|2684.13|2699.99|2691.99|2702.46|2694.46|2691.96|2683.96|912
1619670900000|2021-04-29 04:35:00|2699.98|2691.98|2691.83|2683.83|2702.78|2694.78|2691.12|2683.12|952
1619671200000|2021-04-29 04:40:00|2691.86|2683.86|2683.82|2675.82|2691.86|2683.86|2679.51|2671.51|1049
1619671500000|2021-04-29 04:45:00|2683.89|2675.89|2689.8|2681.8|2693.24|2685.24|2675.43|2667.43|1055
1619671800000|2021-04-29 04:50:00|2689.9|2681.9|2699.08|2691.08|2700.83|2692.83|2684.37|2676.37|976
1619672100000|2021-04-29 04:55:00|2699.11|2691.11|2686.44|2678.44|2699.54|2691.54|2685.52|2677.52|940
1619672400000|2021-04-29 05:00:00|2686.35|2678.35|2696.71|2688.71|2703.81|2695.81|2683.33|2675.33|1014
1619672700000|2021-04-29 05:05:00|2696.76|2688.76|2706.67|2698.67|2706.95|2698.95|2696.38|2688.38|826
1619673000000|2021-04-29 05:10:00|2706.82|2698.82|2709.72|2701.72|2716.09|2708.09|2706.65|2698.65|874
1619673300000|2021-04-29 05:15:00|2709.76|2701.76|2710.66|2702.66|2712.14|2704.14|2704.23|2696.23|782
1619673600000|2021-04-29 05:20:00|2710.65|2702.65|2714.76|2706.76|2718.34|2710.34|2709.1|2701.1|870
1619673900000|2021-04-29 05:25:00|2714.77|2706.77|2715.75|2707.75|2715.9|2707.9|2710.68|2702.68|722
1619674200000|2021-04-29 05:30:00|2715.71|2707.71|2713.62|2705.62|2715.78|2707.78|2713.37|2705.37|727
1619674500000|2021-04-29 05:35:00|2713.6|2705.6|2704.33|2696.33|2713.69|2705.69|2703.3|2695.3|668
1619674800000|2021-04-29 05:40:00|2704.21|2696.21|2709.5|2701.5|2713.94|2705.94|2703.39|2695.39|773
1619675100000|2021-04-29 05:45:00|2709.54|2701.54|2716.9|2708.9|2717.98|2709.98|2706.65|2698.65|818
1619675400000|2021-04-29 05:50:00|2716.87|2708.87|2724.45|2716.45|2728.12|2720.12|2715.17|2707.17|844
1619675700000|2021-04-29 05:55:00|2724.4|2716.4|2725.2|2717.2|2727.14|2719.14|2723.73|2715.73|828
1619676000000|2021-04-29 06:00:00|2725.15|2717.15|2719.58|2711.58|2726.47|2718.47|2719.58|2711.58|823
1619676300000|2021-04-29 06:05:00|2719.66|2711.66|2723.51|2715.51|2723.66|2715.66|2717.18|2709.18|821
1619676600000|2021-04-29 06:10:00|2723.52|2715.52|2731.86|2723.86|2732.74|2724.74|2723.02|2715.02|814
1619676900000|2021-04-29 06:15:00|2731.98|2723.98|2736.44|2728.44|2736.44|2728.44|2731.48|2723.48|793
1619677200000|2021-04-29 06:20:00|2736.47|2728.47|2734.58|2726.58|2740.46|2732.46|2734.47|2726.47|753
1619677500000|2021-04-29 06:25:00|2734.63|2726.63|2731.77|2723.77|2735.14|2727.14|2730.07|2722.07|574
1619677800000|2021-04-29 06:30:00|2731.75|2723.75|2727.73|2719.73|2731.8|2723.8|2726.29|2718.29|694
1619678100000|2021-04-29 06:35:00|2727.72|2719.72|2736.91|2728.91|2737.16|2729.16|2726.16|2718.16|781
1619678400000|2021-04-29 06:40:00|2736.94|2728.94|2733.72|2725.72|2738.14|2730.14|2732.05|2724.05|836
1619678700000|2021-04-29 06:45:00|2733.58|2725.58|2731.7|2723.7|2736.96|2728.96|2729.65|2721.65|784
1619679000000|2021-04-29 06:50:00|2731.69|2723.69|2737.44|2729.44|2737.83|2729.83|2731.58|2723.58|692
1619679300000|2021-04-29 06:55:00|2737.42|2729.42|2740.01|2732.01|2743.13|2735.13|2736.98|2728.98|834
1619679600000|2021-04-29 07:00:00|2739.99|2731.99|2740.86|2732.86|2743.39|2735.39|2737.82|2729.82|835
1619679900000|2021-04-29 07:05:00|2740.93|2732.93|2736.44|2728.44|2741.22|2733.22|2736.24|2728.24|787
1619680200000|2021-04-29 07:10:00|2736.47|2728.47|2735.98|2727.98|2737.76|2729.76|2732.7|2724.7|719
1619680500000|2021-04-29 07:15:00|2736|2728|2736.92|2728.92|2738.04|2730.04|2734.99|2726.99|663
1619680800000|2021-04-29 07:20:00|2736.91|2728.91|2731.31|2723.31|2737.55|2729.55|2729.76|2721.76|687
1619681100000|2021-04-29 07:25:00|2731.2|2723.2|2737.24|2729.24|2737.74|2729.74|2730.53|2722.53|725
1619681400000|2021-04-29 07:30:00|2737.09|2729.09|2735.63|2727.63|2742.3|2734.3|2734.77|2726.77|734
1619681700000|2021-04-29 07:35:00|2735.65|2727.65|2736.68|2728.68|2737.8|2729.8|2735|2727|591
1619682000000|2021-04-29 07:40:00|2736.67|2728.67|2732.15|2724.15|2736.67|2728.67|2730|2722|605
1619682300000|2021-04-29 07:45:00|2732.11|2724.11|2733.21|2725.21|2733.9|2725.9|2732.01|2724.01|466
1619682600000|2021-04-29 07:50:00|2733.12|2725.12|2733.46|2725.46|2737.15|2729.15|2732.33|2724.33|554
1619682900000|2021-04-29 07:55:00|2733.34|2725.34|2736.51|2728.51|2736.51|2728.51|2733.34|2725.34|698
1619683200000|2021-04-29 08:00:00|2736.53|2728.53|2726.44|2718.44|2738.33|2730.33|2725.36|2717.36|872
1619683500000|2021-04-29 08:05:00|2726.46|2718.46|2732.72|2724.72|2732.98|2724.98|2726.46|2718.46|801
1619683800000|2021-04-29 08:10:00|2732.61|2724.61|2724.35|2716.35|2733.62|2725.62|2722.8|2714.8|740
1619684100000|2021-04-29 08:15:00|2724.36|2716.36|2715.7|2707.7|2726.16|2718.16|2713.35|2705.35|919
1619684400000|2021-04-29 08:20:00|2715.66|2707.66|2721.85|2713.85|2723.98|2715.98|2714.23|2706.23|792
1619684700000|2021-04-29 08:25:00|2721.88|2713.88|2721.72|2713.72|2722.39|2714.39|2718.86|2710.86|718
1619685000000|2021-04-29 08:30:00|2721.74|2713.74|2724.27|2716.27|2725.8|2717.8|2719.15|2711.15|721
1619685300000|2021-04-29 08:35:00|2724.29|2716.29|2719.67|2711.67|2724.64|2716.64|2718.45|2710.45|706
1619685600000|2021-04-29 08:40:00|2719.69|2711.69|2725.6|2717.6|2725.6|2717.6|2718.72|2710.72|743
1619685900000|2021-04-29 08:45:00|2725.57|2717.57|2725.27|2717.27|2726.55|2718.55|2724.94|2716.94|598
1619686200000|2021-04-29 08:50:00|2725.25|2717.25|2725.41|2717.41|2725.41|2717.41|2720.84|2712.84|728
1619686500000|2021-04-29 08:55:00|2725.49|2717.49|2723.02|2715.02|2725.5|2717.5|2722.59|2714.59|634
1619686800000|2021-04-29 09:00:00|2722.95|2714.95|2713.74|2705.74|2723.04|2715.04|2712.12|2704.12|815
1619687100000|2021-04-29 09:05:00|2713.78|2705.78|2740.11|2732.11|2740.57|2732.57|2713.78|2705.78|849
1619687400000|2021-04-29 09:10:00|2740.05|2732.05|2756.46|2748.46|2756.88|2748.88|2736.48|2728.48|864
1619687700000|2021-04-29 09:15:00|2756.49|2748.49|2774.15|2766.15|2774.2|2766.2|2756.09|2748.09|1056
1619688000000|2021-04-29 09:20:00|2774.07|2766.07|2767.47|2759.47|2775.24|2767.24|2767.02|2759.02|997
1619688300000|2021-04-29 09:25:00|2767.4|2759.4|2770.72|2762.72|2771.61|2763.61|2763.53|2755.53|921
1619688600000|2021-04-29 09:30:00|2770.9|2762.9|2775.69|2767.69|2776|2768|2764.44|2756.44|812
1619688900000|2021-04-29 09:35:00|2775.71|2767.71|2772.66|2764.66|2776.96|2768.96|2771.92|2763.92|944
1619689200000|2021-04-29 09:40:00|2772.82|2764.82|2776.97|2768.97|2778.73|2770.73|2772.82|2764.82|966
1619689500000|2021-04-29 09:45:00|2776.95|2768.95|2770.57|2762.57|2776.96|2768.96|2769.98|2761.98|845
1619689800000|2021-04-29 09:50:00|2770.58|2762.58|2772.69|2764.69|2776.07|2768.07|2770.4|2762.4|874
1619690100000|2021-04-29 09:55:00|2773|2765|2767.63|2759.63|2773.71|2765.71|2767.63|2759.63|789
1619690400000|2021-04-29 10:00:00|2767.64|2759.64|2771.47|2763.47|2771.51|2763.51|2765.2|2757.2|812
1619690700000|2021-04-29 10:05:00|2771.46|2763.46|2771.59|2763.59|2774.34|2766.34|2770.99|2762.99|715
1619691000000|2021-04-29 10:10:00|2771.63|2763.63|2771.12|2763.12|2772.86|2764.86|2767.08|2759.08|789
1619691300000|2021-04-29 10:15:00|2771.15|2763.15|2764.32|2756.32|2772.37|2764.37|2764.21|2756.21|743
1619691600000|2021-04-29 10:20:00|2764.3|2756.3|2767.08|2759.08|2768.73|2760.73|2761.81|2753.81|834
1619691900000|2021-04-29 10:25:00|2766.97|2758.97|2765.68|2757.68|2768.39|2760.39|2765.43|2757.43|846
1619692200000|2021-04-29 10:30:00|2765.67|2757.67|2768.69|2760.69|2768.82|2760.82|2764.2|2756.2|786
1619692500000|2021-04-29 10:35:00|2768.7|2760.7|2774.68|2766.68|2778.55|2770.55|2768.09|2760.09|796
1619692800000|2021-04-29 10:40:00|2774.69|2766.69|2773.59|2765.59|2776.98|2768.98|2771.43|2763.43|878
1619693100000|2021-04-29 10:45:00|2773.68|2765.68|2772|2764|2773.69|2765.69|2769.24|2761.24|812
1619693400000|2021-04-29 10:50:00|2771.96|2763.96|2774.97|2766.97|2775.11|2767.11|2771.72|2763.72|793
1619693700000|2021-04-29 10:55:00|2775.03|2767.03|2778.78|2770.78|2778.94|2770.94|2774.24|2766.24|858
1619694000000|2021-04-29 11:00:00|2778.77|2770.77|2771.61|2763.61|2779.62|2771.62|2771.16|2763.16|850
1619694300000|2021-04-29 11:05:00|2771.6|2763.6|2771.54|2763.54|2778.24|2770.24|2771.41|2763.41|972
1619694600000|2021-04-29 11:10:00|2771.53|2763.53|2770.17|2762.17|2773.64|2765.64|2765.83|2757.83|839
1619694900000|2021-04-29 11:15:00|2770.27|2762.27|2764.83|2756.83|2770.91|2762.91|2761.22|2753.22|917
1619695200000|2021-04-29 11:20:00|2764.85|2756.85|2770.18|2762.18|2770.88|2762.88|2764.5|2756.5|805
1619695500000|2021-04-29 11:25:00|2770.13|2762.13|2767.71|2759.71|2770.71|2762.71|2765.59|2757.59|805
1619695800000|2021-04-29 11:30:00|2767.84|2759.84|2761.14|2753.14|2767.84|2759.84|2761.14|2753.14|850
1619696100000|2021-04-29 11:35:00|2761.09|2753.09|2768.27|2760.27|2771.21|2763.21|2760.92|2752.92|888
1619696400000|2021-04-29 11:40:00|2768.29|2760.29|2770.68|2762.68|2771.72|2763.72|2767.9|2759.9|771
1619696700000|2021-04-29 11:45:00|2770.74|2762.74|2774.22|2766.22|2778.47|2770.47|2769.81|2761.81|806
1619697000000|2021-04-29 11:50:00|2774.25|2766.25|2771.41|2763.41|2775.15|2767.15|2769.48|2761.48|874
1619697300000|2021-04-29 11:55:00|2771.43|2763.43|2769.82|2761.82|2773.75|2765.75|2769.5|2761.5|765
1619697600000|2021-04-29 12:00:00|2769.81|2761.81|2771.74|2763.74|2772.2|2764.2|2763.59|2755.59|800
1619697900000|2021-04-29 12:05:00|2771.76|2763.76|2771.99|2763.99|2775.18|2767.18|2770.66|2762.66|588
1619698200000|2021-04-29 12:10:00|2771.91|2763.91|2777.38|2769.38|2777.51|2769.51|2771.75|2763.75|685
1619698500000|2021-04-29 12:15:00|2777.28|2769.28|2786.02|2778.02|2790.31|2782.31|2776.22|2768.22|835
1619698800000|2021-04-29 12:20:00|2786.16|2778.16|2791.23|2783.23|2792.86|2784.86|2785.95|2777.95|917
1619699100000|2021-04-29 12:25:00|2791.22|2783.22|2795.35|2787.35|2795.62|2787.62|2791.17|2783.17|809
1619699400000|2021-04-29 12:30:00|2795.28|2787.28|2794.18|2786.18|2797.9|2789.9|2787.3|2779.3|926
1619699700000|2021-04-29 12:35:00|2794.2|2786.2|2798.32|2790.32|2798.38|2790.38|2792.54|2784.54|793
1619700000000|2021-04-29 12:40:00|2798.29|2790.29|2802.22|2794.22|2802.45|2794.45|2795.77|2787.77|708
1619700300000|2021-04-29 12:45:00|2802.21|2794.21|2802.44|2794.44|2802.48|2794.48|2797.73|2789.73|775
1619700600000|2021-04-29 12:50:00|2802.48|2794.48|2800.85|2792.85|2803.72|2795.72|2799.72|2791.72|678
1619700900000|2021-04-29 12:55:00|2800.92|2792.92|2793.02|2785.02|2803.48|2795.48|2792.61|2784.61|797
1619701200000|2021-04-29 13:00:00|2793.04|2785.04|2794.36|2786.36|2796.05|2788.05|2792.25|2784.25|741
1619701500000|2021-04-29 13:05:00|2794.31|2786.31|2782.54|2774.54|2794.92|2786.92|2777.74|2769.74|933
1619701800000|2021-04-29 13:10:00|2782.55|2774.55|2782.84|2774.84|2784.15|2776.15|2779.52|2771.52|841
1619702100000|2021-04-29 13:15:00|2782.83|2774.83|2778.57|2770.57|2782.83|2774.83|2774.12|2766.12|880
1619702400000|2021-04-29 13:20:00|2778.6|2770.6|2773.49|2765.49|2778.95|2770.95|2772.82|2764.82|784
1619702700000|2021-04-29 13:25:00|2773.45|2765.45|2783.68|2775.68|2783.87|2775.87|2772.85|2764.85|652
1619703000000|2021-04-29 13:30:00|2783.5|2775.5|2785.04|2777.04|2786.94|2778.94|2779.6|2771.6|653
1619703300000|2021-04-29 13:35:00|2785.06|2777.06|2771.01|2763.01|2785.07|2777.07|2766.53|2758.53|738
1619703600000|2021-04-29 13:40:00|2770.74|2762.74|2778.18|2770.18|2778.43|2770.43|2770.01|2762.01|660
1619703900000|2021-04-29 13:45:00|2778.28|2770.28|2773.34|2765.34|2778.28|2770.28|2766.17|2758.17|819
1619704200000|2021-04-29 13:50:00|2773.36|2765.36|2758.15|2750.15|2773.41|2765.41|2754.64|2746.64|941
1619704500000|2021-04-29 13:55:00|2757.92|2749.92|2753.78|2745.78|2761.67|2753.67|2753.78|2745.78|914
1619704800000|2021-04-29 14:00:00|2753.49|2745.49|2764.56|2756.56|2767.01|2759.01|2749.51|2741.51|910
1619705100000|2021-04-29 14:05:00|2764.65|2756.65|2768.5|2760.5|2769.73|2761.73|2759.02|2751.02|894
1619705400000|2021-04-29 14:10:00|2768.47|2760.47|2765.91|2757.91|2770.67|2762.67|2765.53|2757.53|878
1619705700000|2021-04-29 14:15:00|2765.84|2757.84|2770.4|2762.4|2770.56|2762.56|2762.2|2754.2|950
1619706000000|2021-04-29 14:20:00|2770.43|2762.43|2779.37|2771.37|2779.43|2771.43|2769.58|2761.58|865
1619706300000|2021-04-29 14:25:00|2779.4|2771.4|2777.17|2769.17|2779.41|2771.41|2773.28|2765.28|838
1619706600000|2021-04-29 14:30:00|2777.11|2769.11|2773|2765|2777.11|2769.11|2772.97|2764.97|825
1619706900000|2021-04-29 14:35:00|2772.99|2764.99|2775.76|2767.76|2775.76|2767.76|2769.03|2761.03|935
1619707200000|2021-04-29 14:40:00|2775.69|2767.69|2780.35|2772.35|2783.09|2775.09|2775.63|2767.63|816
1619707500000|2021-04-29 14:45:00|2780.38|2772.38|2773.81|2765.81|2780.9|2772.9|2772.82|2764.82|828
1619707800000|2021-04-29 14:50:00|2773.56|2765.56|2775.47|2767.47|2780.31|2772.31|2772.78|2764.78|746
1619708100000|2021-04-29 14:55:00|2775.44|2767.44|2771.3|2763.3|2775.68|2767.68|2764.4|2756.4|895
1619708400000|2021-04-29 15:00:00|2771.24|2763.24|2767.61|2759.61|2771.41|2763.41|2766.27|2758.27|820
1619708700000|2021-04-29 15:05:00|2767.58|2759.58|2778.94|2770.94|2779.01|2771.01|2767.58|2759.58|676
1619709000000|2021-04-29 15:10:00|2778.93|2770.93|2782.45|2774.45|2782.86|2774.86|2775.94|2767.94|874
1619709300000|2021-04-29 15:15:00|2782.52|2774.52|2780.12|2772.12|2784.67|2776.67|2767.62|2759.62|854
1619709600000|2021-04-29 15:20:00|2780.28|2772.28|2794.43|2786.43|2798.82|2790.82|2780.2|2772.2|976
1619709900000|2021-04-29 15:25:00|2794.35|2786.35|2795.16|2787.16|2798.45|2790.45|2793.85|2785.85|822
1619710200000|2021-04-29 15:30:00|2795.33|2787.33|2795.74|2787.74|2796.02|2788.02|2786.1|2778.1|846
1619710500000|2021-04-29 15:35:00|2795.76|2787.76|2792.79|2784.79|2798|2790|2792.52|2784.52|815
1619710800000|2021-04-29 15:40:00|2792.8|2784.8|2793.84|2785.84|2796.35|2788.35|2788.97|2780.97|828
1619711100000|2021-04-29 15:45:00|2793.88|2785.88|2796.98|2788.98|2797.93|2789.93|2793.61|2785.61|703
1619711400000|2021-04-29 15:50:00|2796.97|2788.97|2791.12|2783.12|2797.21|2789.21|2789.74|2781.74|769
1619711700000|2021-04-29 15:55:00|2791.17|2783.17|2784.75|2776.75|2791.43|2783.43|2782.86|2774.86|838
1619712000000|2021-04-29 16:00:00|2784.77|2776.77|2782.31|2774.31|2791.79|2783.79|2782.31|2774.31|969
1619712300000|2021-04-29 16:05:00|2782.34|2774.34|2770.86|2762.86|2782.38|2774.38|2769.75|2761.75|972
1619712600000|2021-04-29 16:10:00|2770.83|2762.83|2780.12|2772.12|2781.7|2773.7|2769.2|2761.2|864
1619712900000|2021-04-29 16:15:00|2780.19|2772.19|2769.4|2761.4|2780.59|2772.59|2767.89|2759.89|827
1619713200000|2021-04-29 16:20:00|2769.47|2761.47|2768.54|2760.54|2769.47|2761.47|2759.15|2751.15|1011
1619713500000|2021-04-29 16:25:00|2768.6|2760.6|2762.46|2754.46|2773.07|2765.07|2760.69|2752.69|956
1619713800000|2021-04-29 16:30:00|2762.45|2754.45|2767.38|2759.38|2772.58|2764.58|2761.42|2753.42|904
1619714100000|2021-04-29 16:35:00|2767.42|2759.42|2762.83|2754.83|2769.62|2761.62|2762.45|2754.45|776
1619714400000|2021-04-29 16:40:00|2762.76|2754.76|2764.87|2756.87|2767.92|2759.92|2762.39|2754.39|811
1619714700000|2021-04-29 16:45:00|2764.71|2756.71|2759|2751|2765.1|2757.1|2755.61|2747.61|1032
1619715000000|2021-04-29 16:50:00|2758.92|2750.92|2750.5|2742.5|2758.97|2750.97|2745.88|2737.88|997
1619715300000|2021-04-29 16:55:00|2750.21|2742.21|2731.69|2723.69|2750.41|2742.41|2731.11|2723.11|1059
1619715600000|2021-04-29 17:00:00|2731.86|2723.86|2733.36|2725.36|2739.78|2731.78|2719.87|2711.87|1022
1619715900000|2021-04-29 17:05:00|2733.32|2725.32|2726.52|2718.52|2738.68|2730.68|2719.43|2711.43|1048
1619716200000|2021-04-29 17:10:00|2726.54|2718.54|2730.42|2722.42|2734.61|2726.61|2723.66|2715.66|1006
1619716500000|2021-04-29 17:15:00|2730.43|2722.43|2741.54|2733.54|2745.9|2737.9|2728.94|2720.94|1042
1619716800000|2021-04-29 17:20:00|2741.57|2733.57|2747.61|2739.61|2750.4|2742.4|2740.46|2732.46|961
1619717100000|2021-04-29 17:25:00|2747.58|2739.58|2746.93|2738.93|2750.54|2742.54|2743.88|2735.88|863
1619717400000|2021-04-29 17:30:00|2746.91|2738.91|2754.26|2746.26|2754.48|2746.48|2746.21|2738.21|890
1619717700000|2021-04-29 17:35:00|2754.28|2746.28|2737.81|2729.81|2754.84|2746.84|2737.81|2729.81|833
1619718000000|2021-04-29 17:40:00|2737.69|2729.69|2734.01|2726.01|2741.7|2733.7|2733.46|2725.46|813
1619718300000|2021-04-29 17:45:00|2734.16|2726.16|2738.99|2730.99|2743.64|2735.64|2732.43|2724.43|790
1619718600000|2021-04-29 17:50:00|2739.03|2731.03|2744.67|2736.67|2744.88|2736.88|2739.03|2731.03|788
1619718900000|2021-04-29 17:55:00|2744.61|2736.61|2736.27|2728.27|2745.04|2737.04|2735.83|2727.83|911
1619719200000|2021-04-29 18:00:00|2736.22|2728.22|2712.91|2704.91|2736.35|2728.35|2712.78|2704.78|1086
1619719500000|2021-04-29 18:05:00|2712.85|2704.85|2719.79|2711.79|2725.93|2717.93|2712.46|2704.46|1005
1619719800000|2021-04-29 18:10:00|2719.76|2711.76|2715.08|2707.08|2723.41|2715.41|2710.01|2702.01|965
1619720100000|2021-04-29 18:15:00|2715.02|2707.02|2714.33|2706.33|2719.98|2711.98|2704|2696|1072
1619720400000|2021-04-29 18:20:00|2714.31|2706.31|2716.78|2708.78|2723.92|2715.92|2713.85|2705.85|960
1619720700000|2021-04-29 18:25:00|2716.72|2708.72|2721.11|2713.11|2722.22|2714.22|2716.51|2708.51|918
1619721000000|2021-04-29 18:30:00|2721.1|2713.1|2720.12|2712.12|2729.15|2721.15|2720.04|2712.04|807
1619721300000|2021-04-29 18:35:00|2720.09|2712.09|2712.11|2704.11|2722.3|2714.3|2711.79|2703.79|928
1619721600000|2021-04-29 18:40:00|2712.4|2704.4|2711.73|2703.73|2719.88|2711.88|2707.98|2699.98|946
1619721900000|2021-04-29 18:45:00|2711.75|2703.75|2723.12|2715.12|2724.07|2716.07|2711.75|2703.75|894
1619722200000|2021-04-29 18:50:00|2723.19|2715.19|2730.68|2722.68|2730.69|2722.69|2715.32|2707.32|913
1619722500000|2021-04-29 18:55:00|2730.71|2722.71|2739.52|2731.52|2742.83|2734.83|2730.38|2722.38|855
1619722800000|2021-04-29 19:00:00|2739.43|2731.43|2733.76|2725.76|2742.19|2734.19|2732.31|2724.31|871
1619723100000|2021-04-29 19:05:00|2733.75|2725.75|2737.61|2729.61|2739.11|2731.11|2731.99|2723.99|847
1619723400000|2021-04-29 19:10:00|2737.6|2729.6|2734.7|2726.7|2738.36|2730.36|2733.37|2725.37|729
1619723700000|2021-04-29 19:15:00|2734.69|2726.69|2730.42|2722.42|2736.53|2728.53|2729.61|2721.61|880
1619724000000|2021-04-29 19:20:00|2730.38|2722.38|2723.46|2715.46|2731.3|2723.3|2722.75|2714.75|869
1619724300000|2021-04-29 19:25:00|2723.68|2715.68|2737.64|2729.64|2737.65|2729.65|2722.83|2714.83|930
1619724600000|2021-04-29 19:30:00|2737.33|2729.33|2733.8|2725.8|2737.95|2729.95|2732.19|2724.19|802
1619724900000|2021-04-29 19:35:00|2733.79|2725.79|2730.99|2722.99|2735.91|2727.91|2730.39|2722.39|789
1619725200000|2021-04-29 19:40:00|2730.8|2722.8|2736.92|2728.92|2738.88|2730.88|2728.42|2720.42|824
1619725500000|2021-04-29 19:45:00|2736.93|2728.93|2732.13|2724.13|2738.22|2730.22|2732.05|2724.05|738
1619725800000|2021-04-29 19:50:00|2732.07|2724.07|2733.09|2725.09|2738.42|2730.42|2729.91|2721.91|877
1619726100000|2021-04-29 19:55:00|2733.08|2725.08|2731.3|2723.3|2737.37|2729.37|2731.3|2723.3|890
1619726400000|2021-04-29 20:00:00|2731.4|2723.4|2709.26|2701.26|2731.55|2723.55|2708.81|2700.81|1055
1619726700000|2021-04-29 20:05:00|2709.77|2701.77|2692.31|2684.31|2711.75|2703.75|2689.26|2681.26|1080
1619727000000|2021-04-29 20:10:00|2692.17|2684.17|2695.49|2687.49|2701.22|2693.22|2691.46|2683.46|959
1619727300000|2021-04-29 20:15:00|2695.16|2687.16|2705.87|2697.87|2705.93|2697.93|2687.85|2679.85|964
1619727600000|2021-04-29 20:20:00|2705.83|2697.83|2715.89|2707.89|2717.97|2709.97|2705.83|2697.83|1012
1619727900000|2021-04-29 20:25:00|2716.3|2708.3|2721.73|2713.73|2724.09|2716.09|2716.3|2708.3|921
1619728200000|2021-04-29 20:30:00|2721.75|2713.75|2731.87|2723.87|2734.48|2726.48|2721.59|2713.59|976
1619728500000|2021-04-29 20:35:00|2731.79|2723.79|2723|2715|2732.32|2724.32|2714.6|2706.6|994
1619728800000|2021-04-29 20:40:00|2723.15|2715.15|2701.57|2693.57|2723.3|2715.3|2700.16|2692.16|983
1619729100000|2021-04-29 20:45:00|2701.26|2693.26|2704.43|2696.43|2712.5|2704.5|2701.17|2693.17|947
1619729400000|2021-04-29 20:50:00|2704.58|2696.58|2708.95|2700.95|2710.63|2702.63|2703.95|2695.95|719
1619729700000|2021-04-29 20:55:00|2708.96|2700.96|2713.33|2705.33|2718.55|2710.55|2708.95|2700.95|751
1619730000000|2021-04-29 21:00:00|2713.35|2705.35|2714.59|2706.59|2717.46|2709.46|2703.41|2695.41|840
1619730300000|2021-04-29 21:05:00|2714.66|2706.66|2716.31|2708.31|2716.35|2708.35|2712.98|2704.98|684
1619730600000|2021-04-29 21:10:00|2716.33|2708.33|2720.98|2712.98|2721.66|2713.66|2716.29|2708.29|615
1619730900000|2021-04-29 21:15:00|2721.01|2713.01|2718.1|2710.1|2721.28|2713.28|2716.26|2708.26|662
1619731200000|2021-04-29 21:20:00|2718.11|2710.11|2717.8|2709.8|2718.21|2710.21|2715.84|2707.84|648
1619731500000|2021-04-29 21:25:00|2717.81|2709.81|2713.62|2705.62|2718.16|2710.16|2713.6|2705.6|623
1619731800000|2021-04-29 21:30:00|2713.61|2705.61|2718.94|2710.94|2719.23|2711.23|2712.91|2704.91|453
1619732100000|2021-04-29 21:35:00|2718.93|2710.93|2727.7|2719.7|2730.31|2722.31|2718.93|2710.93|743
1619732400000|2021-04-29 21:40:00|2727.72|2719.72|2725.5|2717.5|2727.88|2719.88|2721.52|2713.52|574
1619732700000|2021-04-29 21:45:00|2725.51|2717.51|2728.33|2720.33|2728.87|2720.87|2722.16|2714.16|743
1619733000000|2021-04-29 21:50:00|2728.31|2720.31|2732.55|2724.55|2733.77|2725.77|2725.99|2717.99|789
1619733300000|2021-04-29 21:55:00|2732.61|2724.61|2745.83|2737.83|2745.9|2737.9|2732.52|2724.52|696
1619733600000|2021-04-29 22:00:00|2745.78|2737.78|2744.32|2736.32|2747.13|2739.13|2738.78|2730.78|799
1619733900000|2021-04-29 22:05:00|2744.38|2736.38|2743.11|2735.11|2744.39|2736.39|2739.26|2731.26|710
1619734200000|2021-04-29 22:10:00|2743.2|2735.2|2750.06|2742.06|2751.95|2743.95|2743.19|2735.19|873
1619734500000|2021-04-29 22:15:00|2750.01|2742.01|2761.39|2753.39|2761.57|2753.57|2749.97|2741.97|906
1619734800000|2021-04-29 22:20:00|2761.4|2753.4|2759.53|2751.53|2764.36|2756.36|2756.73|2748.73|898
1619735100000|2021-04-29 22:25:00|2759.51|2751.51|2755.34|2747.34|2761.36|2753.36|2752.51|2744.51|807
1619735400000|2021-04-29 22:30:00|2755.45|2747.45|2758.63|2750.63|2760.29|2752.29|2754.39|2746.39|737
1619735700000|2021-04-29 22:35:00|2758.67|2750.67|2767.99|2759.99|2771.18|2763.18|2758.06|2750.06|857
1619736000000|2021-04-29 22:40:00|2768|2760|2764.75|2756.75|2768.77|2760.77|2762.14|2754.14|772
1619736300000|2021-04-29 22:45:00|2764.86|2756.86|2766.04|2758.04|2767.25|2759.25|2761.79|2753.79|886
1619736600000|2021-04-29 22:50:00|2766.02|2758.02|2770.44|2762.44|2772.54|2764.54|2765.98|2757.98|873
1619736900000|2021-04-29 22:55:00|2770.32|2762.32|2767.39|2759.39|2770.32|2762.32|2765.23|2757.23|720
1619737200000|2021-04-29 23:00:00|2767.46|2759.46|2772.88|2764.88|2775.99|2767.99|2767.08|2759.08|906
1619737500000|2021-04-29 23:05:00|2772.9|2764.9|2766.72|2758.72|2772.9|2764.9|2763.71|2755.71|831
1619737800000|2021-04-29 23:10:00|2766.71|2758.71|2762.43|2754.43|2768.16|2760.16|2757.75|2749.75|764
1619738100000|2021-04-29 23:15:00|2762.19|2754.19|2762.6|2754.6|2765.77|2757.77|2761.19|2753.19|803
1619738400000|2021-04-29 23:20:00|2762.63|2754.63|2772.43|2764.43|2774.65|2766.65|2762.02|2754.02|911
1619738700000|2021-04-29 23:25:00|2771.88|2763.88|2768.55|2760.55|2777.1|2769.1|2767.84|2759.84|931
1619739000000|2021-04-29 23:30:00|2768.32|2760.32|2766.5|2758.5|2770.81|2762.81|2765.64|2757.64|766
1619739300000|2021-04-29 23:35:00|2766.54|2758.54|2757.81|2749.81|2766.83|2758.83|2756.32|2748.32|812
1619739600000|2021-04-29 23:40:00|2757.52|2749.52|2764.66|2756.66|2765.12|2757.12|2756.69|2748.69|617
1619739900000|2021-04-29 23:45:00|2764.57|2756.57|2763.91|2755.91|2765.85|2757.85|2761.16|2753.16|851
1619740200000|2021-04-29 23:50:00|2763.94|2755.94|2762.89|2754.89|2765.04|2757.04|2761.75|2753.75|810
1619740500000|2021-04-29 23:55:00|2762.87|2754.87|2762.43|2754.43|2762.87|2754.87|2760.41|2752.41|464
1619740800000|2021-04-30 00:00:00|2762.35|2754.35|2770.52|2762.52|2772.96|2764.96|2761.74|2753.74|746
1619741100000|2021-04-30 00:05:00|2770.66|2762.66|2747.59|2739.59|2771.57|2763.57|2747.57|2739.57|910
1619741400000|2021-04-30 00:10:00|2747.57|2739.57|2756.35|2748.35|2760.09|2752.09|2747.54|2739.54|890
1619741700000|2021-04-30 00:15:00|2756.38|2748.38|2741.82|2733.82|2757.97|2749.97|2734.37|2726.37|916
1619742000000|2021-04-30 00:20:00|2741.86|2733.86|2734.45|2726.45|2745.73|2737.73|2734.26|2726.26|934
1619742300000|2021-04-30 00:25:00|2734.46|2726.46|2761.39|2753.39|2761.39|2753.39|2734.46|2726.46|943
1619742600000|2021-04-30 00:30:00|2761.54|2753.54|2754.82|2746.82|2772.61|2764.61|2754.76|2746.76|1053
1619742900000|2021-04-30 00:35:00|2754.81|2746.81|2752.87|2744.87|2758.71|2750.71|2749.86|2741.86|1038
1619743200000|2021-04-30 00:40:00|2752.86|2744.86|2745.96|2737.96|2756.13|2748.13|2744.38|2736.38|966
1619743500000|2021-04-30 00:45:00|2745.95|2737.95|2747.89|2739.89|2748.91|2740.91|2744.26|2736.26|893
1619743800000|2021-04-30 00:50:00|2747.69|2739.69|2736.57|2728.57|2748.13|2740.13|2735.98|2727.98|975
1619744100000|2021-04-30 00:55:00|2736.59|2728.59|2739.9|2731.9|2739.9|2731.9|2734.48|2726.48|877
1619744400000|2021-04-30 01:00:00|2739.86|2731.86|2734.02|2726.02|2741.47|2733.47|2732.62|2724.62|851
1619744700000|2021-04-30 01:05:00|2734|2726|2741.45|2733.45|2742.06|2734.06|2733.61|2725.61|871
1619745000000|2021-04-30 01:10:00|2742.14|2734.14|2738.33|2730.33|2746.66|2738.66|2737.2|2729.2|900
1619745300000|2021-04-30 01:15:00|2738.37|2730.37|2736.66|2728.66|2743.18|2735.18|2736.34|2728.34|939
1619745600000|2021-04-30 01:20:00|2736.56|2728.56|2747.99|2739.99|2750.94|2742.94|2736.51|2728.51|912
1619745900000|2021-04-30 01:25:00|2747.98|2739.98|2743.31|2735.31|2748.54|2740.54|2741.75|2733.75|775
1619746200000|2021-04-30 01:30:00|2743.3|2735.3|2741.86|2733.86|2745.92|2737.92|2738.91|2730.91|787
1619746500000|2021-04-30 01:35:00|2741.82|2733.82|2755.55|2747.55|2758.89|2750.89|2739.58|2731.58|933
1619746800000|2021-04-30 01:40:00|2755.45|2747.45|2753.89|2745.89|2758.78|2750.78|2753.46|2745.46|911
1619747100000|2021-04-30 01:45:00|2753.83|2745.83|2744.63|2736.63|2755.45|2747.45|2741.71|2733.71|888
1619747400000|2021-04-30 01:50:00|2744.57|2736.57|2746.95|2738.95|2754.94|2746.94|2744|2736|911
1619747700000|2021-04-30 01:55:00|2747.02|2739.02|2751.38|2743.38|2753.61|2745.61|2746.48|2738.48|869
1619748000000|2021-04-30 02:00:00|2751.45|2743.45|2744.57|2736.57|2751.8|2743.8|2744.13|2736.13|897
1619748300000|2021-04-30 02:05:00|2744.58|2736.58|2745.97|2737.97|2746.84|2738.84|2743.54|2735.54|790
1619748600000|2021-04-30 02:10:00|2745.99|2737.99|2748.67|2740.67|2748.67|2740.67|2744.5|2736.5|909
1619748900000|2021-04-30 02:15:00|2748.7|2740.7|2748.42|2740.42|2749.42|2741.42|2744.69|2736.69|831
1619749200000|2021-04-30 02:20:00|2748.43|2740.43|2750.54|2742.54|2752.98|2744.98|2747.77|2739.77|827
1619749500000|2021-04-30 02:25:00|2750.5|2742.5|2740.58|2732.58|2750.65|2742.65|2739.84|2731.84|832
1619749800000|2021-04-30 02:30:00|2740.6|2732.6|2741.67|2733.67|2747.18|2739.18|2740.3|2732.3|854
1619750100000|2021-04-30 02:35:00|2741.63|2733.63|2734.07|2726.07|2742.57|2734.57|2733.1|2725.1|753
1619750400000|2021-04-30 02:40:00|2734.06|2726.06|2742.65|2734.65|2742.76|2734.76|2733.48|2725.48|740
1619750700000|2021-04-30 02:45:00|2742.69|2734.69|2741|2733|2745.97|2737.97|2738.02|2730.02|810
1619751000000|2021-04-30 02:50:00|2740.98|2732.98|2745.73|2737.73|2745.8|2737.8|2740.93|2732.93|764
1619751300000|2021-04-30 02:55:00|2745.8|2737.8|2744.86|2736.86|2747.09|2739.09|2743.69|2735.69|731
1619751600000|2021-04-30 03:00:00|2744.54|2736.54|2738.47|2730.47|2745.11|2737.11|2738.08|2730.08|825
1619751900000|2021-04-30 03:05:00|2738.41|2730.41|2741.64|2733.64|2742.74|2734.74|2735.99|2727.99|785
1619752200000|2021-04-30 03:10:00|2741.63|2733.63|2744.94|2736.94|2745.82|2737.82|2741.03|2733.03|731
1619752500000|2021-04-30 03:15:00|2744.93|2736.93|2749.43|2741.43|2749.59|2741.59|2743.42|2735.42|796
1619752800000|2021-04-30 03:20:00|2749.49|2741.49|2748.47|2740.47|2753.16|2745.16|2747.66|2739.66|914
1619753100000|2021-04-30 03:25:00|2748.49|2740.49|2748.18|2740.18|2751.7|2743.7|2745.5|2737.5|890
1619753400000|2021-04-30 03:30:00|2748.15|2740.15|2745.59|2737.59|2750.03|2742.03|2745.59|2737.59|762
1619753700000|2021-04-30 03:35:00|2745.54|2737.54|2746.94|2738.94|2747.66|2739.66|2741.55|2733.55|769
1619754000000|2021-04-30 03:40:00|2746.92|2738.92|2745.08|2737.08|2747.6|2739.6|2743.37|2735.37|766
1619754300000|2021-04-30 03:45:00|2745.12|2737.12|2747.2|2739.2|2747.46|2739.46|2744.32|2736.32|690
1619754600000|2021-04-30 03:50:00|2747.17|2739.17|2748.41|2740.41|2748.87|2740.87|2746.67|2738.67|652
1619754900000|2021-04-30 03:55:00|2748.43|2740.43|2749.69|2741.69|2750.28|2742.28|2747.69|2739.69|608
1619755200000|2021-04-30 04:00:00|2749.6|2741.6|2752.98|2744.98|2757.56|2749.56|2749.44|2741.44|867
1619755500000|2021-04-30 04:05:00|2752.99|2744.99|2752.95|2744.95|2755.33|2747.33|2752.92|2744.92|765
1619755800000|2021-04-30 04:10:00|2752.97|2744.97|2761|2753|2761|2753|2748.38|2740.38|892
1619756100000|2021-04-30 04:15:00|2760.99|2752.99|2759.41|2751.41|2762.27|2754.27|2754.89|2746.89|909
1619756400000|2021-04-30 04:20:00|2759.43|2751.43|2759.02|2751.02|2761.12|2753.12|2758.1|2750.1|826
1619756700000|2021-04-30 04:25:00|2759.01|2751.01|2759.66|2751.66|2761.51|2753.51|2759.01|2751.01|807
1619757000000|2021-04-30 04:30:00|2759.71|2751.71|2758.71|2750.71|2761.62|2753.62|2757.62|2749.62|750
1619757300000|2021-04-30 04:35:00|2758.68|2750.68|2765.92|2757.92|2768.07|2760.07|2758.57|2750.57|802
1619757600000|2021-04-30 04:40:00|2765.91|2757.91|2769.14|2761.14|2769.3|2761.3|2763.39|2755.39|718
1619757900000|2021-04-30 04:45:00|2769.15|2761.15|2767.23|2759.23|2770.18|2762.18|2766.14|2758.14|754
1619758200000|2021-04-30 04:50:00|2767.22|2759.22|2766.84|2758.84|2768.88|2760.88|2766.64|2758.64|761
1619758500000|2021-04-30 04:55:00|2766.9|2758.9|2770.44|2762.44|2771.19|2763.19|2766.9|2758.9|607
1619758800000|2021-04-30 05:00:00|2770.46|2762.46|2770.38|2762.38|2777.41|2769.41|2770.25|2762.25|771
1619759100000|2021-04-30 05:05:00|2770.36|2762.36|2769.17|2761.17|2773.83|2765.83|2767.08|2759.08|650
1619759400000|2021-04-30 05:10:00|2769.27|2761.27|2768.22|2760.22|2771.52|2763.52|2767.66|2759.66|581
1619759700000|2021-04-30 05:15:00|2768.27|2760.27|2766.26|2758.26|2771.07|2763.07|2762.74|2754.74|818
1619760000000|2021-04-30 05:20:00|2766.31|2758.31|2764.55|2756.55|2766.71|2758.71|2763.54|2755.54|655
1619760300000|2021-04-30 05:25:00|2764.48|2756.48|2774.03|2766.03|2776.03|2768.03|2764.23|2756.23|640
1619760600000|2021-04-30 05:30:00|2773.99|2765.99|2772.82|2764.82|2775.14|2767.14|2772.1|2764.1|652
1619760900000|2021-04-30 05:35:00|2772.8|2764.8|2763.99|2755.99|2772.92|2764.92|2763.94|2755.94|725
1619761200000|2021-04-30 05:40:00|2763.96|2755.96|2770.1|2762.1|2770.97|2762.97|2763.21|2755.21|791
1619761500000|2021-04-30 05:45:00|2770.19|2762.19|2776.14|2768.14|2777.01|2769.01|2769.18|2761.18|833
1619761800000|2021-04-30 05:50:00|2776.21|2768.21|2776.76|2768.76|2777.62|2769.62|2776.05|2768.05|744
1619762100000|2021-04-30 05:55:00|2776.72|2768.72|2778.06|2770.06|2780.13|2772.13|2776.37|2768.37|832
1619762400000|2021-04-30 06:00:00|2778.09|2770.09|2771.1|2763.1|2778.85|2770.85|2769.95|2761.95|901
1619762700000|2021-04-30 06:05:00|2771.09|2763.09|2774.94|2766.94|2775.19|2767.19|2769.68|2761.68|741
1619763000000|2021-04-30 06:10:00|2774.95|2766.95|2774.64|2766.64|2777.52|2769.52|2773.4|2765.4|630
1619763300000|2021-04-30 06:15:00|2774.67|2766.67|2775.34|2767.34|2777.45|2769.45|2773.99|2765.99|724
1619763600000|2021-04-30 06:20:00|2775.36|2767.36|2784.48|2776.48|2784.48|2776.48|2775.11|2767.11|764
1619763900000|2021-04-30 06:25:00|2784.58|2776.58|2781.75|2773.75|2786.48|2778.48|2781.41|2773.41|809
1619764200000|2021-04-30 06:30:00|2781.8|2773.8|2791.45|2783.45|2791.93|2783.93|2781.8|2773.8|777
1619764500000|2021-04-30 06:35:00|2791.47|2783.47|2787.29|2779.29|2793.25|2785.25|2787.19|2779.19|841
1619764800000|2021-04-30 06:40:00|2787.3|2779.3|2789.1|2781.1|2790.24|2782.24|2786.84|2778.84|702
1619765100000|2021-04-30 06:45:00|2789.28|2781.28|2789.15|2781.15|2789.87|2781.87|2787.45|2779.45|718
1619765400000|2021-04-30 06:50:00|2789.09|2781.09|2792.25|2784.25|2794.11|2786.11|2788.59|2780.59|721
1619765700000|2021-04-30 06:55:00|2792.22|2784.22|2794|2786|2794.86|2786.86|2791.49|2783.49|596
1619766000000|2021-04-30 07:00:00|2793.96|2785.96|2789.47|2781.47|2797.47|2789.47|2787.32|2779.32|876
1619766300000|2021-04-30 07:05:00|2789.35|2781.35|2789.63|2781.63|2793.94|2785.94|2788.98|2780.98|780
1619766600000|2021-04-30 07:10:00|2789.6|2781.6|2792.23|2784.23|2792.99|2784.99|2789.03|2781.03|702
1619766900000|2021-04-30 07:15:00|2792.16|2784.16|2783.78|2775.78|2793.1|2785.1|2783.28|2775.28|766
1619767200000|2021-04-30 07:20:00|2783.8|2775.8|2786.75|2778.75|2789.57|2781.57|2783.61|2775.61|866
1619767500000|2021-04-30 07:25:00|2786.78|2778.78|2782.82|2774.82|2786.79|2778.79|2782.82|2774.82|753
1619767800000|2021-04-30 07:30:00|2782.83|2774.83|2781.1|2773.1|2784.15|2776.15|2778.92|2770.92|621
1619768100000|2021-04-30 07:35:00|2781.11|2773.11|2782.64|2774.64|2785.87|2777.87|2779.81|2771.81|781
1619768400000|2021-04-30 07:40:00|2782.63|2774.63|2783.99|2775.99|2785.99|2777.99|2782.48|2774.48|685
1619768700000|2021-04-30 07:45:00|2784.01|2776.01|2779.62|2771.62|2785.87|2777.87|2779.2|2771.2|641
1619769000000|2021-04-30 07:50:00|2779.59|2771.59|2779.26|2771.26|2780.97|2772.97|2779.08|2771.08|659
1619769300000|2021-04-30 07:55:00|2779.22|2771.22|2780.23|2772.23|2781.17|2773.17|2778.68|2770.68|466
1619769600000|2021-04-30 08:00:00|2780.25|2772.25|2780.28|2772.28|2782.73|2774.73|2779.88|2771.88|435
1619769900000|2021-04-30 08:05:00|2780.29|2772.29|2777.2|2769.2|2781.02|2773.02|2776.82|2768.82|757
1619770200000|2021-04-30 08:10:00|2777.22|2769.22|2771.51|2763.51|2778.31|2770.31|2766.42|2758.42|861
1619770500000|2021-04-30 08:15:00|2771.55|2763.55|2775.89|2767.89|2777.47|2769.47|2771.38|2763.38|565
1619770800000|2021-04-30 08:20:00|2775.88|2767.88|2780.44|2772.44|2781.14|2773.14|2775.88|2767.88|668
1619771100000|2021-04-30 08:25:00|2780.43|2772.43|2778.1|2770.1|2781.8|2773.8|2777.85|2769.85|457
1619771400000|2021-04-30 08:30:00|2778.08|2770.08|2774.28|2766.28|2779.63|2771.63|2774.02|2766.02|579
1619771700000|2021-04-30 08:35:00|2774.29|2766.29|2773.98|2765.98|2777.6|2769.6|2773.85|2765.85|614
1619772000000|2021-04-30 08:40:00|2773.97|2765.97|2776.12|2768.12|2776.12|2768.12|2773.25|2765.25|600
1619772300000|2021-04-30 08:45:00|2776.2|2768.2|2790.27|2782.27|2791.06|2783.06|2774.64|2766.64|851
1619772600000|2021-04-30 08:50:00|2790.09|2782.09|2796.23|2788.23|2796.99|2788.99|2789.83|2781.83|680
1619772900000|2021-04-30 08:55:00|2796.08|2788.08|2787.23|2779.23|2796.87|2788.87|2786.59|2778.59|735
1619773200000|2021-04-30 09:00:00|2787.22|2779.22|2795.4|2787.4|2795.58|2787.58|2787.11|2779.11|799
1619773500000|2021-04-30 09:05:00|2795.45|2787.45|2799.16|2791.16|2800.69|2792.69|2795.32|2787.32|853
1619773800000|2021-04-30 09:10:00|2799.19|2791.19|2797.03|2789.03|2800.73|2792.73|2796.19|2788.19|803
1619774100000|2021-04-30 09:15:00|2797.01|2789.01|2796.41|2788.41|2798.55|2790.55|2796.01|2788.01|681
1619774400000|2021-04-30 09:20:00|2796.43|2788.43|2796.1|2788.1|2796.46|2788.46|2792.32|2784.32|702
1619774700000|2021-04-30 09:25:00|2796.12|2788.12|2795.4|2787.4|2803.23|2795.23|2794.63|2786.63|756
1619775000000|2021-04-30 09:30:00|2795.38|2787.38|2791.16|2783.16|2797.92|2789.92|2791.16|2783.16|772
1619775300000|2021-04-30 09:35:00|2791.17|2783.17|2790.88|2782.88|2791.55|2783.55|2785.09|2777.09|885
1619775600000|2021-04-30 09:40:00|2790.89|2782.89|2788.52|2780.52|2790.94|2782.94|2786.15|2778.15|775
1619775900000|2021-04-30 09:45:00|2788.51|2780.51|2791.76|2783.76|2792.2|2784.2|2786.76|2778.76|636
1619776200000|2021-04-30 09:50:00|2791.77|2783.77|2792.42|2784.42|2792.6|2784.6|2789.05|2781.05|698
1619776500000|2021-04-30 09:55:00|2792.45|2784.45|2780.55|2772.55|2794.73|2786.73|2780.55|2772.55|729
1619776800000|2021-04-30 10:00:00|2780.43|2772.43|2785.86|2777.86|2786.62|2778.62|2778.68|2770.68|776
1619777100000|2021-04-30 10:05:00|2785.91|2777.91|2787.75|2779.75|2788.06|2780.06|2784.82|2776.82|699
1619777400000|2021-04-30 10:10:00|2787.76|2779.76|2788.64|2780.64|2789.31|2781.31|2785.75|2777.75|796
1619777700000|2021-04-30 10:15:00|2788.76|2780.76|2786.47|2778.47|2789.71|2781.71|2783.05|2775.05|643
1619778000000|2021-04-30 10:20:00|2787.53|2779.53|2785.53|2777.53|2788.4|2780.4|2784.13|2776.13|644
1619778300000|2021-04-30 10:25:00|2785.54|2777.54|2782.76|2774.76|2785.59|2777.59|2781.06|2773.06|838
1619778600000|2021-04-30 10:30:00|2782.77|2774.77|2784.73|2776.73|2787.14|2779.14|2779.41|2771.41|732
1619778900000|2021-04-30 10:35:00|2784.75|2776.75|2786.17|2778.17|2788.06|2780.06|2784.75|2776.75|557
1619779200000|2021-04-30 10:40:00|2786.36|2778.36|2778.87|2770.87|2787.63|2779.63|2778.87|2770.87|594
1619779500000|2021-04-30 10:45:00|2778.98|2770.98|2778.36|2770.36|2779.58|2771.58|2770.33|2762.33|872
1619779800000|2021-04-30 10:50:00|2778.38|2770.38|2768.01|2760.01|2778.5|2770.5|2767.26|2759.26|613
1619780100000|2021-04-30 10:55:00|2767.71|2759.71|2765.76|2757.76|2769.84|2761.84|2762.29|2754.29|929
1619780400000|2021-04-30 11:00:00|2765.79|2757.79|2749.16|2741.16|2771.52|2763.52|2748.45|2740.45|907
1619780700000|2021-04-30 11:05:00|2749.32|2741.32|2761.07|2753.07|2762.74|2754.74|2749.15|2741.15|944
1619781000000|2021-04-30 11:10:00|2761.02|2753.02|2766.26|2758.26|2769.52|2761.52|2760.05|2752.05|779
1619781300000|2021-04-30 11:15:00|2766.5|2758.5|2763.26|2755.26|2767.93|2759.93|2761.77|2753.77|849
1619781600000|2021-04-30 11:20:00|2763.27|2755.27|2769.05|2761.05|2770.13|2762.13|2760.62|2752.62|756
1619781900000|2021-04-30 11:25:00|2769.13|2761.13|2764.76|2756.76|2769.13|2761.13|2763.01|2755.01|750
1619782200000|2021-04-30 11:30:00|2764.75|2756.75|2761.5|2753.5|2765.61|2757.61|2759.77|2751.77|773
1619782500000|2021-04-30 11:35:00|2761.52|2753.52|2758.72|2750.72|2761.52|2753.52|2757.59|2749.59|733
1619782800000|2021-04-30 11:40:00|2758.65|2750.65|2750.84|2742.84|2759.49|2751.49|2749.87|2741.87|763
1619783100000|2021-04-30 11:45:00|2750.85|2742.85|2742.77|2734.77|2753.3|2745.3|2742.27|2734.27|853
1619783400000|2021-04-30 11:50:00|2742.79|2734.79|2748.16|2740.16|2749.11|2741.11|2737.55|2729.55|1005
1619783700000|2021-04-30 11:55:00|2748.19|2740.19|2744.88|2736.88|2750.68|2742.68|2736.81|2728.81|953
1619784000000|2021-04-30 12:00:00|2744.94|2736.94|2755.07|2747.07|2755.07|2747.07|2739.63|2731.63|975
1619784300000|2021-04-30 12:05:00|2755.11|2747.11|2753|2745|2755.11|2747.11|2751.16|2743.16|782
1619784600000|2021-04-30 12:10:00|2753.03|2745.03|2750.04|2742.04|2753.11|2745.11|2747.76|2739.76|766
1619784900000|2021-04-30 12:15:00|2750.12|2742.12|2754.82|2746.82|2759.38|2751.38|2750.1|2742.1|837
1619785200000|2021-04-30 12:20:00|2754.84|2746.84|2750.35|2742.35|2754.89|2746.89|2749.5|2741.5|517
1619785500000|2021-04-30 12:25:00|2750.23|2742.23|2756.14|2748.14|2756.42|2748.42|2749.85|2741.85|854
1619785800000|2021-04-30 12:30:00|2756.16|2748.16|2753.19|2745.19|2756.54|2748.54|2750.67|2742.67|900
1619786100000|2021-04-30 12:35:00|2753|2745|2751.56|2743.56|2760.34|2752.34|2751.12|2743.12|925
1619786400000|2021-04-30 12:40:00|2751.55|2743.55|2750.37|2742.37|2754.02|2746.02|2747.88|2739.88|825
1619786700000|2021-04-30 12:45:00|2750.28|2742.28|2757.81|2749.81|2758.28|2750.28|2748.29|2740.29|897
1619787000000|2021-04-30 12:50:00|2757.93|2749.93|2755.42|2747.42|2758.21|2750.21|2753.63|2745.63|769
1619787300000|2021-04-30 12:55:00|2756.03|2748.03|2755.91|2747.91|2757.92|2749.92|2755.42|2747.42|819
1619787600000|2021-04-30 13:00:00|2755.74|2747.74|2750.18|2742.18|2757.17|2749.17|2749.93|2741.93|813
1619787900000|2021-04-30 13:05:00|2750.16|2742.16|2747.91|2739.91|2754.16|2746.16|2747.52|2739.52|857
1619788200000|2021-04-30 13:10:00|2747.89|2739.89|2740.83|2732.83|2751.11|2743.11|2740.62|2732.62|789
1619788500000|2021-04-30 13:15:00|2740.86|2732.86|2745.61|2737.61|2748.23|2740.23|2732.07|2724.07|1028
1619788800000|2021-04-30 13:20:00|2745.52|2737.52|2753.85|2745.85|2757.69|2749.69|2745.5|2737.5|868
1619789100000|2021-04-30 13:25:00|2753.83|2745.83|2753.39|2745.39|2753.83|2745.83|2748.26|2740.26|686
1619789400000|2021-04-30 13:30:00|2753.33|2745.33|2748.47|2740.47|2756.53|2748.53|2747.61|2739.61|699
1619789700000|2021-04-30 13:35:00|2748.46|2740.46|2746.83|2738.83|2749.95|2741.95|2740.33|2732.33|711
1619790000000|2021-04-30 13:40:00|2746.71|2738.71|2742.45|2734.45|2747.05|2739.05|2741.39|2733.39|707
1619790300000|2021-04-30 13:45:00|2742.02|2734.02|2736.7|2728.7|2744.2|2736.2|2731.45|2723.45|744
1619790600000|2021-04-30 13:50:00|2736.52|2728.52|2738.89|2730.89|2740.36|2732.36|2732.29|2724.29|702
1619790900000|2021-04-30 13:55:00|2738.97|2730.97|2739.45|2731.45|2745.39|2737.39|2736.62|2728.62|766
1619791200000|2021-04-30 14:00:00|2739.46|2731.46|2732.55|2724.55|2742.41|2734.41|2732.36|2724.36|756
1619791500000|2021-04-30 14:05:00|2732.57|2724.57|2753.9|2745.9|2755.73|2747.73|2732.31|2724.31|750
1619791800000|2021-04-30 14:10:00|2754.04|2746.04|2754.47|2746.47|2768.5|2760.5|2754.02|2746.02|781
1619792100000|2021-04-30 14:15:00|2754.45|2746.45|2762.53|2754.53|2762.87|2754.87|2754.08|2746.08|754
1619792400000|2021-04-30 14:20:00|2762.47|2754.47|2762.96|2754.96|2763.64|2755.64|2758.58|2750.58|724
1619792700000|2021-04-30 14:25:00|2763|2755|2769.28|2761.28|2771.96|2763.96|2762.54|2754.54|689
1619793000000|2021-04-30 14:30:00|2769.69|2761.69|2764.93|2756.93|2772.28|2764.28|2763.05|2755.05|673
1619793300000|2021-04-30 14:35:00|2764.63|2756.63|2764.55|2756.55|2767.25|2759.25|2762.31|2754.31|676
1619793600000|2021-04-30 14:40:00|2764.17|2756.17|2761.26|2753.26|2764.59|2756.59|2760.58|2752.58|638
1619793900000|2021-04-30 14:45:00|2761.45|2753.45|2754.78|2746.78|2762.53|2754.53|2752.24|2744.24|715
1619794200000|2021-04-30 14:50:00|2754.5|2746.5|2749.11|2741.11|2756.51|2748.51|2749.03|2741.03|638
1619794500000|2021-04-30 14:55:00|2749.12|2741.12|2744.01|2736.01|2750.36|2742.36|2738.74|2730.74|729
1619794800000|2021-04-30 15:00:00|2744.11|2736.11|2748.5|2740.5|2748.84|2740.84|2741.87|2733.87|668
1619795100000|2021-04-30 15:05:00|2748.51|2740.51|2747.11|2739.11|2750.46|2742.46|2745.36|2737.36|630
1619795400000|2021-04-30 15:10:00|2747.18|2739.18|2744.68|2736.68|2750.36|2742.36|2744.19|2736.19|656
1619795700000|2021-04-30 15:15:00|2744.72|2736.72|2749.69|2741.69|2750.01|2742.01|2743.55|2735.55|588
1619796000000|2021-04-30 15:20:00|2749.79|2741.79|2753.18|2745.18|2758.67|2750.67|2747.45|2739.45|700
1619796300000|2021-04-30 15:25:00|2753.16|2745.16|2753.89|2745.89|2758.89|2750.89|2750.96|2742.96|749
1619796600000|2021-04-30 15:30:00|2753.52|2745.52|2752.19|2744.19|2755.63|2747.63|2749.99|2741.99|691
1619796900000|2021-04-30 15:35:00|2752.25|2744.25|2745.39|2737.39|2753.08|2745.08|2744.07|2736.07|605
1619797200000|2021-04-30 15:40:00|2745.37|2737.37|2746.39|2738.39|2749|2741|2743.75|2735.75|705
1619797500000|2021-04-30 15:45:00|2746.4|2738.4|2749.71|2741.71|2750.26|2742.26|2746.31|2738.31|682
1619797800000|2021-04-30 15:50:00|2749.76|2741.76|2749.05|2741.05|2750.98|2742.98|2746.78|2738.78|561
1619798100000|2021-04-30 15:55:00|2749.08|2741.08|2743.22|2735.22|2749.42|2741.42|2741.06|2733.06|706
1619798400000|2021-04-30 16:00:00|2743.13|2735.13|2748.64|2740.64|2748.64|2740.64|2739.36|2731.36|730
1619798700000|2021-04-30 16:05:00|2748.66|2740.66|2759.21|2751.21|2759.6|2751.6|2747.37|2739.37|747
1619799000000|2021-04-30 16:10:00|2759.24|2751.24|2759.06|2751.06|2760.3|2752.3|2756.38|2748.38|674
1619799300000|2021-04-30 16:15:00|2758.96|2750.96|2754.6|2746.6|2763.18|2755.18|2754.47|2746.47|719
1619799600000|2021-04-30 16:20:00|2754.57|2746.57|2752.78|2744.78|2756.48|2748.48|2752.6|2744.6|661
1619799900000|2021-04-30 16:25:00|2752.83|2744.83|2755.12|2747.12|2758.37|2750.37|2752.72|2744.72|587
1619800200000|2021-04-30 16:30:00|2755.14|2747.14|2757.29|2749.29|2758.63|2750.63|2755.14|2747.14|621
1619800500000|2021-04-30 16:35:00|2757.27|2749.27|2756.39|2748.39|2757.65|2749.65|2755.77|2747.77|499
1619800800000|2021-04-30 16:40:00|2756.38|2748.38|2756.46|2748.46|2756.95|2748.95|2755.99|2747.99|505
1619801100000|2021-04-30 16:45:00|2756.36|2748.36|2759.13|2751.13|2759.45|2751.45|2756.1|2748.1|453
1619801400000|2021-04-30 16:50:00|2758.85|2750.85|2773.84|2765.84|2773.84|2765.84|2757.97|2749.97|661
1619801700000|2021-04-30 16:55:00|2773.87|2765.87|2778.11|2770.11|2779.71|2771.71|2769.42|2761.42|646
1619802000000|2021-04-30 17:00:00|2778.13|2770.13|2772.62|2764.62|2778.13|2770.13|2771.69|2763.69|473
1619802300000|2021-04-30 17:05:00|2772.6|2764.6|2772.77|2764.77|2773.84|2765.84|2771.06|2763.06|478
1619802600000|2021-04-30 17:10:00|2772.64|2764.64|2774.2|2766.2|2774.89|2766.89|2772.64|2764.64|536
1619802900000|2021-04-30 17:15:00|2774.24|2766.24|2770.23|2762.23|2776.43|2768.43|2770.23|2762.23|483
1619803200000|2021-04-30 17:20:00|2770.31|2762.31|2767.82|2759.82|2771.37|2763.37|2765.48|2757.48|573
1619803500000|2021-04-30 17:25:00|2767.85|2759.85|2760.85|2752.85|2768.4|2760.4|2758.17|2750.17|642
1619803800000|2021-04-30 17:30:00|2760.96|2752.96|2766.64|2758.64|2766.76|2758.76|2760.94|2752.94|555
1619804100000|2021-04-30 17:35:00|2766.68|2758.68|2765.96|2757.96|2767.03|2759.03|2765.11|2757.11|405
1619804400000|2021-04-30 17:40:00|2765.94|2757.94|2767.69|2759.69|2768.33|2760.33|2765.91|2757.91|538
1619804700000|2021-04-30 17:45:00|2767.76|2759.76|2769.47|2761.47|2769.78|2761.78|2767.71|2759.71|439
1619805000000|2021-04-30 17:50:00|2769.45|2761.45|2767.51|2759.51|2774.63|2766.63|2767.37|2759.37|580
1619805300000|2021-04-30 17:55:00|2767.66|2759.66|2764.68|2756.68|2768.72|2760.72|2762.48|2754.48|664
1619805600000|2021-04-30 18:00:00|2764.73|2756.73|2766.81|2758.81|2767.71|2759.71|2762.57|2754.57|589
1619805900000|2021-04-30 18:05:00|2766.8|2758.8|2770.15|2762.15|2772.38|2764.38|2766.39|2758.39|678
1619806200000|2021-04-30 18:10:00|2770.1|2762.1|2770.5|2762.5|2773.65|2765.65|2770.1|2762.1|552
1619806500000|2021-04-30 18:15:00|2770.55|2762.55|2764.25|2756.25|2770.91|2762.91|2764.15|2756.15|515
1619806800000|2021-04-30 18:20:00|2764.21|2756.21|2768.82|2760.82|2770.34|2762.34|2764.21|2756.21|523
1619807100000|2021-04-30 18:25:00|2768.84|2760.84|2766.95|2758.95|2770.2|2762.2|2764.79|2756.79|515
1619807400000|2021-04-30 18:30:00|2766.92|2758.92|2766.98|2758.98|2767.12|2759.12|2762.43|2754.43|579
1619807700000|2021-04-30 18:35:00|2766.89|2758.89|2770.84|2762.84|2771.09|2763.09|2765.8|2757.8|608
1619808000000|2021-04-30 18:40:00|2770.8|2762.8|2772.05|2764.05|2772.8|2764.8|2767.52|2759.52|591
1619808300000|2021-04-30 18:45:00|2772.13|2764.13|2771.83|2763.83|2773.44|2765.44|2770.59|2762.59|579
1619808600000|2021-04-30 18:50:00|2771.79|2763.79|2774.63|2766.63|2774.68|2766.68|2769.91|2761.91|579
1619808900000|2021-04-30 18:55:00|2774.62|2766.62|2783.45|2775.45|2784.12|2776.12|2774.57|2766.57|636
1619809200000|2021-04-30 19:00:00|2783.42|2775.42|2783.86|2775.86|2785.28|2777.28|2782.29|2774.29|551
1619809500000|2021-04-30 19:05:00|2783.82|2775.82|2783.51|2775.51|2786.31|2778.31|2783.51|2775.51|369
1619809800000|2021-04-30 19:10:00|2783.5|2775.5|2781.52|2773.52|2783.57|2775.57|2780.56|2772.56|602
1619810100000|2021-04-30 19:15:00|2781.54|2773.54|2784.88|2776.88|2786.6|2778.6|2781.54|2773.54|416
1619810400000|2021-04-30 19:20:00|2784.79|2776.79|2786.61|2778.61|2786.63|2778.63|2784.56|2776.56|360
1619810700000|2021-04-30 19:25:00|2786.64|2778.64|2788.03|2780.03|2791.63|2783.63|2785.44|2777.44|524
1619811000000|2021-04-30 19:30:00|2788.11|2780.11|2783.53|2775.53|2788.85|2780.85|2782.09|2774.09|453
1619811300000|2021-04-30 19:35:00|2783.51|2775.51|2784.53|2776.53|2787.24|2779.24|2781.99|2773.99|525
1619811600000|2021-04-30 19:40:00|2784.81|2776.81|2787.57|2779.57|2787.68|2779.68|2784.72|2776.72|444
1619811900000|2021-04-30 19:45:00|2787.54|2779.54|2788.58|2780.58|2788.58|2780.58|2786.02|2778.02|502
1619812200000|2021-04-30 19:50:00|2788.53|2780.53|2786.19|2778.19|2788.57|2780.57|2785.25|2777.25|442
1619812500000|2021-04-30 19:55:00|2786.21|2778.21|2791.07|2783.07|2791.82|2783.82|2784.97|2776.97|573
1619812800000|2021-04-30 20:00:00|2791.02|2783.02|2782.59|2774.59|2791.16|2783.16|2782.17|2774.17|591
1619813100000|2021-04-30 20:05:00|2782.52|2774.52|2772.52|2764.52|2783.06|2775.06|2765.65|2757.65|710
1619813400000|2021-04-30 20:10:00|2772.48|2764.48|2786.31|2778.31|2786.68|2778.68|2771.92|2763.92|655
1619813700000|2021-04-30 20:15:00|2786.3|2778.3|2775.81|2767.81|2786.44|2778.44|2773.37|2765.37|669
1619814000000|2021-04-30 20:20:00|2775.77|2767.77|2766.39|2758.39|2775.82|2767.82|2766.09|2758.09|613
1619814300000|2021-04-30 20:25:00|2766.45|2758.45|2764.37|2756.37|2767|2759|2759.04|2751.04|720
1619814600000|2021-04-30 20:30:00|2764.34|2756.34|2770.36|2762.36|2770.81|2762.81|2764.21|2756.21|587
1619814900000|2021-04-30 20:35:00|2770.37|2762.37|2775.44|2767.44|2777.72|2769.72|2770.37|2762.37|589
1619815200000|2021-04-30 20:40:00|2775.43|2767.43|2776.31|2768.31|2778.78|2770.78|2775.26|2767.26|636
1619815500000|2021-04-30 20:45:00|2776.23|2768.23|2770.91|2762.91|2776.56|2768.56|2769.08|2761.08|619
1619815800000|2021-04-30 20:50:00|2771.04|2763.04|2765.08|2757.08|2772.68|2764.68|2765.08|2757.08|576
1619816100000|2021-04-30 20:55:00|2764.95|2756.95|2767.53|2759.53|2767.53|2759.53|2761.44|2753.44|504
1619852400000|2021-05-01 07:00:00|2765.68|2757.68|2865.69|2857.69|2871.24|2863.24|2765.68|2757.68|466
1619852700000|2021-05-01 07:05:00|2865.7|2857.7|2857.59|2849.59|2865.7|2857.7|2857.45|2849.45|574
1619853000000|2021-05-01 07:10:00|2857.36|2849.36|2851.52|2843.52|2859.68|2851.68|2851.3|2843.3|644
1619853300000|2021-05-01 07:15:00|2851.53|2843.53|2860.56|2852.56|2864.48|2856.48|2851.23|2843.23|658
1619853600000|2021-05-01 07:20:00|2860.67|2852.67|2861.74|2853.74|2863.16|2855.16|2860.1|2852.1|599
1619853900000|2021-05-01 07:25:00|2861.85|2853.85|2855.53|2847.53|2863.71|2855.71|2853.91|2845.91|562
1619854200000|2021-05-01 07:30:00|2855.56|2847.56|2858.57|2850.57|2863.94|2855.94|2855.53|2847.53|674
1619854500000|2021-05-01 07:35:00|2858.6|2850.6|2856.81|2848.81|2862.19|2854.19|2856.81|2848.81|625
1619854800000|2021-05-01 07:40:00|2856.8|2848.8|2855.18|2847.18|2859.93|2851.93|2855.18|2847.18|558
1619855100000|2021-05-01 07:45:00|2855.11|2847.11|2859.23|2851.23|2861.65|2853.65|2855.11|2847.11|649
1619855400000|2021-05-01 07:50:00|2859.16|2851.16|2857.65|2849.65|2861.21|2853.21|2856.99|2848.99|656
1619855700000|2021-05-01 07:55:00|2857.64|2849.64|2865.12|2857.12|2865.87|2857.87|2854.18|2846.18|704
1619856000000|2021-05-01 08:00:00|2865.21|2857.21|2867.91|2859.91|2871.78|2863.78|2865.21|2857.21|612
1619856300000|2021-05-01 08:05:00|2867.9|2859.9|2869.13|2861.13|2873.01|2865.01|2867.25|2859.25|595
1619856600000|2021-05-01 08:10:00|2868.95|2860.95|2871.21|2863.21|2872.58|2864.58|2868.37|2860.37|646
1619856900000|2021-05-01 08:15:00|2871.16|2863.16|2864.24|2856.24|2871.18|2863.18|2861.89|2853.89|689
1619857200000|2021-05-01 08:20:00|2864.29|2856.29|2861.32|2853.32|2864.38|2856.38|2858.34|2850.34|703
1619857500000|2021-05-01 08:25:00|2861.21|2853.21|2866.2|2858.2|2867.51|2859.51|2860.53|2852.53|565
1619857800000|2021-05-01 08:30:00|2866.24|2858.24|2860.66|2852.66|2866.27|2858.27|2860.66|2852.66|519
1619858100000|2021-05-01 08:35:00|2860.86|2852.86|2852.15|2844.15|2860.86|2852.86|2851.83|2843.83|713
1619858400000|2021-05-01 08:40:00|2852.12|2844.12|2851.82|2843.82|2855.43|2847.43|2849.83|2841.83|643
1619858700000|2021-05-01 08:45:00|2851.76|2843.76|2847.7|2839.7|2858.09|2850.09|2847.53|2839.53|648
1619859000000|2021-05-01 08:50:00|2847.64|2839.64|2845.11|2837.11|2852.83|2844.83|2844.39|2836.39|640
1619859300000|2021-05-01 08:55:00|2845.04|2837.04|2837.86|2829.86|2847.15|2839.15|2837.71|2829.71|638
1619859600000|2021-05-01 09:00:00|2837.85|2829.85|2821.25|2813.25|2840.6|2832.6|2821.14|2813.14|738
1619859900000|2021-05-01 09:05:00|2821.26|2813.26|2828.55|2820.55|2829.64|2821.64|2813.1|2805.1|759
1619860200000|2021-05-01 09:10:00|2828.6|2820.6|2830.36|2822.36|2834.61|2826.61|2827.66|2819.66|637
1619860500000|2021-05-01 09:15:00|2830.24|2822.24|2826.9|2818.9|2832.6|2824.6|2824.06|2816.06|667
1619860800000|2021-05-01 09:20:00|2827|2819|2840.11|2832.11|2840.38|2832.38|2827|2819|651
1619861100000|2021-05-01 09:25:00|2840.07|2832.07|2841.45|2833.45|2842.83|2834.83|2839.46|2831.46|614
1619861400000|2021-05-01 09:30:00|2841.53|2833.53|2848.48|2840.48|2849.74|2841.74|2841.37|2833.37|561
1619861700000|2021-05-01 09:35:00|2848.46|2840.46|2842.35|2834.35|2848.46|2840.46|2841.22|2833.22|581
1619862000000|2021-05-01 09:40:00|2842.29|2834.29|2844.74|2836.74|2844.82|2836.82|2842.06|2834.06|347
1619862300000|2021-05-01 09:45:00|2844.73|2836.73|2840.34|2832.34|2844.73|2836.73|2840.28|2832.28|433
1619862600000|2021-05-01 09:50:00|2840.36|2832.36|2831.82|2823.82|2840.41|2832.41|2831.7|2823.7|683
1619862900000|2021-05-01 09:55:00|2831.86|2823.86|2839.67|2831.67|2841.96|2833.96|2831.83|2823.83|531
1619863200000|2021-05-01 10:00:00|2839.68|2831.68|2837.38|2829.38|2841.36|2833.36|2831.09|2823.09|607
1619863500000|2021-05-01 10:05:00|2837.43|2829.43|2836.3|2828.3|2840.23|2832.23|2834.59|2826.59|574
1619863800000|2021-05-01 10:10:00|2836.19|2828.19|2834.61|2826.61|2838.79|2830.79|2834.35|2826.35|540
1619864100000|2021-05-01 10:15:00|2834.59|2826.59|2838.05|2830.05|2838.05|2830.05|2834.58|2826.58|499
1619864400000|2021-05-01 10:20:00|2837.96|2829.96|2839.32|2831.32|2841.6|2833.6|2836.61|2828.61|530
1619864700000|2021-05-01 10:25:00|2839.29|2831.29|2844.97|2836.97|2845.32|2837.32|2838.79|2830.79|596
1619865000000|2021-05-01 10:30:00|2844.74|2836.74|2847.13|2839.13|2848.23|2840.23|2844.48|2836.48|616
1619865300000|2021-05-01 10:35:00|2847.15|2839.15|2844.37|2836.37|2847.33|2839.33|2839.51|2831.51|554
1619865600000|2021-05-01 10:40:00|2844.49|2836.49|2844.12|2836.12|2845.67|2837.67|2841.2|2833.2|640
1619865900000|2021-05-01 10:45:00|2844.13|2836.13|2842.59|2834.59|2845.24|2837.24|2840.25|2832.25|557
1619866200000|2021-05-01 10:50:00|2842.67|2834.67|2844.74|2836.74|2849.04|2841.04|2842.47|2834.47|511
1619866500000|2021-05-01 10:55:00|2844.79|2836.79|2850.18|2842.18|2850.46|2842.46|2844.11|2836.11|563
1619866800000|2021-05-01 11:00:00|2850.17|2842.17|2859.44|2851.44|2864.7|2856.7|2850.16|2842.16|734
1619867100000|2021-05-01 11:05:00|2859.47|2851.47|2855.48|2847.48|2861.21|2853.21|2852.73|2844.73|578
1619867400000|2021-05-01 11:10:00|2856.47|2848.47|2864.98|2856.98|2865.31|2857.31|2856.03|2848.03|702
1619867700000|2021-05-01 11:15:00|2864.99|2856.99|2863.3|2855.3|2865.5|2857.5|2861.11|2853.11|636
1619868000000|2021-05-01 11:20:00|2863.35|2855.35|2862.01|2854.01|2865.22|2857.22|2859.96|2851.96|681
1619868300000|2021-05-01 11:25:00|2861.96|2853.96|2863.06|2855.06|2863.7|2855.7|2861.65|2853.65|587
1619868600000|2021-05-01 11:30:00|2863.18|2855.18|2861.14|2853.14|2863.77|2855.77|2857.94|2849.94|527
1619868900000|2021-05-01 11:35:00|2861.12|2853.12|2863.12|2855.12|2863.83|2855.83|2858.35|2850.35|610
1619869200000|2021-05-01 11:40:00|2863.13|2855.13|2859.09|2851.09|2865.41|2857.41|2858.57|2850.57|617
1619869500000|2021-05-01 11:45:00|2859.17|2851.17|2864.23|2856.23|2864.67|2856.67|2859.17|2851.17|601
1619869800000|2021-05-01 11:50:00|2864.18|2856.18|2862.42|2854.42|2864.71|2856.71|2862.37|2854.37|578
1619870100000|2021-05-01 11:55:00|2862.43|2854.43|2864.13|2856.13|2864.28|2856.28|2860.18|2852.18|597
1619870400000|2021-05-01 12:00:00|2864.12|2856.12|2866.74|2858.74|2866.96|2858.96|2861.8|2853.8|546
1619870700000|2021-05-01 12:05:00|2866.81|2858.81|2874.83|2866.83|2875.95|2867.95|2866.68|2858.68|739
1619871000000|2021-05-01 12:10:00|2874.91|2866.91|2877.34|2869.34|2877.65|2869.65|2873.08|2865.08|637
1619871300000|2021-05-01 12:15:00|2877.26|2869.26|2881.3|2873.3|2884.97|2876.97|2877.26|2869.26|658
1619871600000|2021-05-01 12:20:00|2881.25|2873.25|2882.46|2874.46|2887.2|2879.2|2878.86|2870.86|697
1619871900000|2021-05-01 12:25:00|2882.47|2874.47|2884.24|2876.24|2886.66|2878.66|2881.63|2873.63|691
1619872200000|2021-05-01 12:30:00|2884.21|2876.21|2876.15|2868.15|2885.71|2877.71|2874.72|2866.72|678
1619872500000|2021-05-01 12:35:00|2876.14|2868.14|2880.7|2872.7|2881.59|2873.59|2876.09|2868.09|652
1619872800000|2021-05-01 12:40:00|2880.59|2872.59|2882.52|2874.52|2883.84|2875.84|2878.8|2870.8|570
1619873100000|2021-05-01 12:45:00|2882.53|2874.53|2877.32|2869.32|2882.57|2874.57|2876.46|2868.46|596
1619873400000|2021-05-01 12:50:00|2877.34|2869.34|2878.26|2870.26|2883.33|2875.33|2877.34|2869.34|602
1619873700000|2021-05-01 12:55:00|2878.04|2870.04|2877.25|2869.25|2880.48|2872.48|2876.25|2868.25|578
1619874000000|2021-05-01 13:00:00|2877.24|2869.24|2881.42|2873.42|2881.77|2873.77|2877.18|2869.18|456
1619874300000|2021-05-01 13:05:00|2881.43|2873.43|2880.25|2872.25|2884.69|2876.69|2879.18|2871.18|505
1619874600000|2021-05-01 13:10:00|2880.21|2872.21|2878.84|2870.84|2884.2|2876.2|2877.41|2869.41|616
1619874900000|2021-05-01 13:15:00|2878.83|2870.83|2880.17|2872.17|2882.68|2874.68|2872.03|2864.03|678
1619875200000|2021-05-01 13:20:00|2880.27|2872.27|2878.22|2870.22|2881.18|2873.18|2876.8|2868.8|566
1619875500000|2021-05-01 13:25:00|2878.23|2870.23|2876.91|2868.91|2881.87|2873.87|2875.88|2867.88|614
1619875800000|2021-05-01 13:30:00|2876.89|2868.89|2873.65|2865.65|2877.78|2869.78|2873.03|2865.03|645
1619876100000|2021-05-01 13:35:00|2873.64|2865.64|2864.64|2856.64|2875.36|2867.36|2862.93|2854.93|667
1619876400000|2021-05-01 13:40:00|2864.49|2856.49|2868.41|2860.41|2872.99|2864.99|2864.44|2856.44|715
1619876700000|2021-05-01 13:45:00|2868.37|2860.37|2871.86|2863.86|2874.44|2866.44|2867.81|2859.81|697
1619877000000|2021-05-01 13:50:00|2871.87|2863.87|2878.5|2870.5|2882.32|2874.32|2871.65|2863.65|705
1619877300000|2021-05-01 13:55:00|2878.49|2870.49|2878.63|2870.63|2880.72|2872.72|2877.56|2869.56|631
1619877600000|2021-05-01 14:00:00|2878.78|2870.78|2874.17|2866.17|2883.32|2875.32|2873.95|2865.95|652
1619877900000|2021-05-01 14:05:00|2874.11|2866.11|2867.57|2859.57|2875.56|2867.56|2866.87|2858.87|749
1619878200000|2021-05-01 14:10:00|2867.58|2859.58|2866.62|2858.62|2870.21|2862.21|2861|2853|707
1619878500000|2021-05-01 14:15:00|2866.74|2858.74|2868.11|2860.11|2871.69|2863.69|2866.65|2858.65|651
1619878800000|2021-05-01 14:20:00|2868.58|2860.58|2877.29|2869.29|2877.72|2869.72|2868.58|2860.58|655
1619879100000|2021-05-01 14:25:00|2877.28|2869.28|2873.92|2865.92|2877.5|2869.5|2872.33|2864.33|630
1619879400000|2021-05-01 14:30:00|2873.89|2865.89|2875.24|2867.24|2876.45|2868.45|2864.81|2856.81|668
1619879700000|2021-05-01 14:35:00|2874.7|2866.7|2867.97|2859.97|2874.7|2866.7|2866.45|2858.45|682
1619880000000|2021-05-01 14:40:00|2867.98|2859.98|2867.53|2859.53|2872.93|2864.93|2867|2859|650
1619880300000|2021-05-01 14:45:00|2867.52|2859.52|2869.06|2861.06|2869.46|2861.46|2864.77|2856.77|614
1619880600000|2021-05-01 14:50:00|2869.11|2861.11|2859.51|2851.51|2869.2|2861.2|2859.25|2851.25|664
1619880900000|2021-05-01 14:55:00|2859.48|2851.48|2860.84|2852.84|2862.61|2854.61|2857.32|2849.32|653
1619881200000|2021-05-01 15:00:00|2860.85|2852.85|2861.62|2853.62|2866.64|2858.64|2860.12|2852.12|666
1619881500000|2021-05-01 15:05:00|2861.67|2853.67|2850.7|2842.7|2861.74|2853.74|2848.12|2840.12|738
1619881800000|2021-05-01 15:10:00|2850.59|2842.59|2854.27|2846.27|2855.17|2847.17|2848.87|2840.87|648
1619882100000|2021-05-01 15:15:00|2854.22|2846.22|2862.89|2854.89|2863.75|2855.75|2854.18|2846.18|722
1619882400000|2021-05-01 15:20:00|2862.99|2854.99|2852.34|2844.34|2865.02|2857.02|2852.21|2844.21|635
1619882700000|2021-05-01 15:25:00|2852.39|2844.39|2851.85|2843.85|2855.01|2847.01|2845.78|2837.78|763
1619883000000|2021-05-01 15:30:00|2851.84|2843.84|2854.3|2846.3|2855.31|2847.31|2848.52|2840.52|696
1619883300000|2021-05-01 15:35:00|2854.01|2846.01|2858.82|2850.82|2859.07|2851.07|2852.93|2844.93|593
1619883600000|2021-05-01 15:40:00|2858.83|2850.83|2865.76|2857.76|2865.76|2857.76|2854.24|2846.24|506
1619883900000|2021-05-01 15:45:00|2865.79|2857.79|2867.43|2859.43|2871.09|2863.09|2865.42|2857.42|688
1619884200000|2021-05-01 15:50:00|2867.44|2859.44|2863.77|2855.77|2867.44|2859.44|2863.39|2855.39|597
1619884500000|2021-05-01 15:55:00|2863.79|2855.79|2871.12|2863.12|2871.49|2863.49|2861.64|2853.64|661
1619884800000|2021-05-01 16:00:00|2871.15|2863.15|2883.3|2875.3|2888.22|2880.22|2871.15|2863.15|732
1619885100000|2021-05-01 16:05:00|2883.26|2875.26|2877.71|2869.71|2886.47|2878.47|2876.4|2868.4|782
1619885400000|2021-05-01 16:10:00|2877.57|2869.57|2884.49|2876.49|2885.21|2877.21|2874.67|2866.67|704
1619885700000|2021-05-01 16:15:00|2884.6|2876.6|2888.42|2880.42|2892.23|2884.23|2884.4|2876.4|762
1619886000000|2021-05-01 16:20:00|2888.57|2880.57|2891.54|2883.54|2892.06|2884.06|2886.94|2878.94|739
1619886300000|2021-05-01 16:25:00|2891.53|2883.53|2888.93|2880.93|2892.45|2884.45|2883.2|2875.2|687
1619886600000|2021-05-01 16:30:00|2889.11|2881.11|2886.23|2878.23|2890|2882|2883.75|2875.75|695
1619886900000|2021-05-01 16:35:00|2886.26|2878.26|2891.1|2883.1|2891.9|2883.9|2885.99|2877.99|656
1619887200000|2021-05-01 16:40:00|2891.13|2883.13|2894.14|2886.14|2894.18|2886.18|2889.68|2881.68|628
1619887500000|2021-05-01 16:45:00|2894.15|2886.15|2899.05|2891.05|2899.09|2891.09|2892.34|2884.34|709
1619887800000|2021-05-01 16:50:00|2899.04|2891.04|2904.04|2896.04|2905.16|2897.16|2898.21|2890.21|734
1619888100000|2021-05-01 16:55:00|2904.06|2896.06|2903.5|2895.5|2904.53|2896.53|2897.9|2889.9|706
1619888400000|2021-05-01 17:00:00|2903.51|2895.51|2934.28|2926.28|2934.29|2926.29|2903.51|2895.51|706
1619888700000|2021-05-01 17:05:00|2934.22|2926.22|2921.02|2913.02|2935.46|2927.46|2920.45|2912.45|772
1619889000000|2021-05-01 17:10:00|2921.03|2913.03|2924.32|2916.32|2928.43|2920.43|2917.27|2909.27|777
1619889300000|2021-05-01 17:15:00|2924.33|2916.33|2922.73|2914.73|2924.36|2916.36|2914.38|2906.38|759
1619889600000|2021-05-01 17:20:00|2922.72|2914.72|2925.65|2917.65|2926.71|2918.71|2919.85|2911.85|705
1619889900000|2021-05-01 17:25:00|2925.49|2917.49|2931.55|2923.55|2932.6|2924.6|2925.18|2917.18|698
1619890200000|2021-05-01 17:30:00|2931.43|2923.43|2930.12|2922.12|2931.43|2923.43|2922.66|2914.66|762
1619890500000|2021-05-01 17:35:00|2929.72|2921.72|2928.36|2920.36|2931.13|2923.13|2926.59|2918.59|539
1619890800000|2021-05-01 17:40:00|2928.37|2920.37|2932.87|2924.87|2933.02|2925.02|2926.45|2918.45|605
1619891100000|2021-05-01 17:45:00|2932.86|2924.86|2929.46|2921.46|2937.53|2929.53|2927.64|2919.64|734
1619891400000|2021-05-01 17:50:00|2929.44|2921.44|2935.28|2927.28|2936.61|2928.61|2929.44|2921.44|711
1619891700000|2021-05-01 17:55:00|2935.2|2927.2|2939.32|2931.32|2943.68|2935.68|2933.47|2925.47|691
1619892000000|2021-05-01 18:00:00|2939.25|2931.25|2937.42|2929.42|2948.29|2940.29|2936.02|2928.02|757
1619892300000|2021-05-01 18:05:00|2937.37|2929.37|2932.35|2924.35|2938.43|2930.43|2930.16|2922.16|695
1619892600000|2021-05-01 18:10:00|2932.28|2924.28|2928.47|2920.47|2932.31|2924.31|2922.62|2914.62|703
1619892900000|2021-05-01 18:15:00|2928.41|2920.41|2924.59|2916.59|2929.6|2921.6|2924.52|2916.52|702
1619893200000|2021-05-01 18:20:00|2924.5|2916.5|2928.77|2920.77|2929.27|2921.27|2924.42|2916.42|649
1619893500000|2021-05-01 18:25:00|2928.74|2920.74|2931.62|2923.62|2935.03|2927.03|2928.74|2920.74|606
1619893800000|2021-05-01 18:30:00|2931.61|2923.61|2941.67|2933.67|2942.46|2934.46|2931.55|2923.55|744
1619894100000|2021-05-01 18:35:00|2941.66|2933.66|2937.3|2929.3|2945.62|2937.62|2936.06|2928.06|729
1619894400000|2021-05-01 18:40:00|2937.25|2929.25|2943.84|2935.84|2944.9|2936.9|2937.18|2929.18|668
1619894700000|2021-05-01 18:45:00|2943.4|2935.4|2947.61|2939.61|2947.61|2939.61|2941.86|2933.86|675
1619895000000|2021-05-01 18:50:00|2947.24|2939.24|2947.43|2939.43|2949.42|2941.42|2945.33|2937.33|715
1619895300000|2021-05-01 18:55:00|2947.51|2939.51|2946.69|2938.69|2948.7|2940.7|2942.91|2934.91|697
1619895600000|2021-05-01 19:00:00|2946.62|2938.62|2941.69|2933.69|2946.65|2938.65|2941.11|2933.11|585
1619895900000|2021-05-01 19:05:00|2941.7|2933.7|2939.32|2931.32|2944.36|2936.36|2937.44|2929.44|693
1619896200000|2021-05-01 19:10:00|2939.31|2931.31|2940.92|2932.92|2943.95|2935.95|2938.93|2930.93|672
1619896500000|2021-05-01 19:15:00|2940.88|2932.88|2941.38|2933.38|2941.88|2933.88|2937.83|2929.83|649
1619896800000|2021-05-01 19:20:00|2941.37|2933.37|2938.43|2930.43|2943.46|2935.46|2937.95|2929.95|671
1619897100000|2021-05-01 19:25:00|2938.39|2930.39|2930.96|2922.96|2939.82|2931.82|2923.14|2915.14|695
1619897400000|2021-05-01 19:30:00|2930.91|2922.91|2925.2|2917.2|2930.92|2922.92|2922.75|2914.75|729
1619897700000|2021-05-01 19:35:00|2925.16|2917.16|2932.35|2924.35|2932.5|2924.5|2923.7|2915.7|664
1619898000000|2021-05-01 19:40:00|2932.32|2924.32|2929.88|2921.88|2935.08|2927.08|2928.38|2920.38|708
1619898300000|2021-05-01 19:45:00|2929.91|2921.91|2925.28|2917.28|2930.91|2922.91|2925.13|2917.13|663
1619898600000|2021-05-01 19:50:00|2925.31|2917.31|2926.87|2918.87|2928.6|2920.6|2924.62|2916.62|605
1619898900000|2021-05-01 19:55:00|2926.95|2918.95|2931.86|2923.86|2933.45|2925.45|2926.93|2918.93|568
1619899200000|2021-05-01 20:00:00|2931.96|2923.96|2931.52|2923.52|2933.66|2925.66|2930.74|2922.74|645
1619899500000|2021-05-01 20:05:00|2931.3|2923.3|2937.88|2929.88|2939.72|2931.72|2930.73|2922.73|599
1619899800000|2021-05-01 20:10:00|2937.87|2929.87|2939.89|2931.89|2941.74|2933.74|2937.87|2929.87|596
1619900100000|2021-05-01 20:15:00|2939.83|2931.83|2934.91|2926.91|2939.84|2931.84|2934.3|2926.3|641
1619900400000|2021-05-01 20:20:00|2934.86|2926.86|2936.36|2928.36|2936.82|2928.82|2932.01|2924.01|584
1619900700000|2021-05-01 20:25:00|2936.38|2928.38|2936.15|2928.15|2938.73|2930.73|2934.04|2926.04|561
1619901000000|2021-05-01 20:30:00|2936.13|2928.13|2945.68|2937.68|2945.69|2937.69|2935.84|2927.84|628
1619901300000|2021-05-01 20:35:00|2945.78|2937.78|2949.05|2941.05|2949.34|2941.34|2942.88|2934.88|586
1619901600000|2021-05-01 20:40:00|2949.43|2941.43|2952.85|2944.85|2953.65|2945.65|2949.43|2941.43|656
1619901900000|2021-05-01 20:45:00|2952.84|2944.84|2953.22|2945.22|2953.27|2945.27|2948.66|2940.66|624
1619902200000|2021-05-01 20:50:00|2953.23|2945.23|2956.14|2948.14|2958.95|2950.95|2951.35|2943.35|614
1619902500000|2021-05-01 20:55:00|2955.99|2947.99|2954.3|2946.3|2956.7|2948.7|2950.91|2942.91|657
1619902800000|2021-05-01 21:00:00|2954.18|2946.18|2950.55|2942.55|2954.72|2946.72|2947.65|2939.65|657
1619903100000|2021-05-01 21:05:00|2950.56|2942.56|2951.47|2943.47|2952.11|2944.11|2947.46|2939.46|566
1619903400000|2021-05-01 21:10:00|2951.45|2943.45|2939.13|2931.13|2951.48|2943.48|2934.84|2926.84|649
1619903700000|2021-05-01 21:15:00|2939.32|2931.32|2931.44|2923.44|2940.14|2932.14|2927.47|2919.47|649
1619904000000|2021-05-01 21:20:00|2931.42|2923.42|2933.53|2925.53|2934.04|2926.04|2928.03|2920.03|622
1619904300000|2021-05-01 21:25:00|2933.54|2925.54|2938.7|2930.7|2939.32|2931.32|2931.67|2923.67|506
1619904600000|2021-05-01 21:30:00|2938.66|2930.66|2945.2|2937.2|2945.36|2937.36|2938.04|2930.04|440
1619904900000|2021-05-01 21:35:00|2945.17|2937.17|2942.35|2934.35|2946.7|2938.7|2942.29|2934.29|395
1619905200000|2021-05-01 21:40:00|2942.34|2934.34|2933.76|2925.76|2942.74|2934.74|2933.09|2925.09|524
1619905500000|2021-05-01 21:45:00|2933.57|2925.57|2930.36|2922.36|2934.19|2926.19|2926.35|2918.35|615
1619905800000|2021-05-01 21:50:00|2930.45|2922.45|2922.72|2914.72|2931.47|2923.47|2922.64|2914.64|585
1619906100000|2021-05-01 21:55:00|2922.73|2914.73|2929.31|2921.31|2929.37|2921.37|2922.51|2914.51|687
1619906400000|2021-05-01 22:00:00|2929.23|2921.23|2926.26|2918.26|2929.28|2921.28|2917.3|2909.3|632
1619906700000|2021-05-01 22:05:00|2926.1|2918.1|2932.19|2924.19|2936.88|2928.88|2926.1|2918.1|700
1619907000000|2021-05-01 22:10:00|2932.02|2924.02|2933.6|2925.6|2934.77|2926.77|2927.59|2919.59|709
1619907300000|2021-05-01 22:15:00|2933.54|2925.54|2941.69|2933.69|2942.02|2934.02|2933.35|2925.35|661
1619907600000|2021-05-01 22:20:00|2941.51|2933.51|2944.59|2936.59|2948.53|2940.53|2940.58|2932.58|679
1619907900000|2021-05-01 22:25:00|2944.78|2936.78|2944.01|2936.01|2948.11|2940.11|2941.79|2933.79|665
1619908200000|2021-05-01 22:30:00|2943.94|2935.94|2950.89|2942.89|2952.06|2944.06|2939.46|2931.46|721
1619908500000|2021-05-01 22:35:00|2951.02|2943.02|2949.7|2941.7|2951.31|2943.31|2947.45|2939.45|629
1619908800000|2021-05-01 22:40:00|2949.49|2941.49|2946.42|2938.42|2949.98|2941.98|2945.07|2937.07|582
1619909100000|2021-05-01 22:45:00|2946.45|2938.45|2947.03|2939.03|2951.22|2943.22|2945.82|2937.82|603
1619909400000|2021-05-01 22:50:00|2947.09|2939.09|2946.66|2938.66|2948.16|2940.16|2943.81|2935.81|668
1619909700000|2021-05-01 22:55:00|2946.57|2938.57|2944.39|2936.39|2947.14|2939.14|2943.32|2935.32|657
1619910000000|2021-05-01 23:00:00|2944.31|2936.31|2943.25|2935.25|2944.91|2936.91|2938.38|2930.38|679
1619910300000|2021-05-01 23:05:00|2943.27|2935.27|2948.88|2940.88|2949.01|2941.01|2943.27|2935.27|610
1619910600000|2021-05-01 23:10:00|2949.01|2941.01|2951.54|2943.54|2952.59|2944.59|2948.21|2940.21|625
1619910900000|2021-05-01 23:15:00|2951.6|2943.6|2948.54|2940.54|2952.96|2944.96|2948.26|2940.26|626
1619911200000|2021-05-01 23:20:00|2948.53|2940.53|2952.08|2944.08|2952.68|2944.68|2947.41|2939.41|599
1619911500000|2021-05-01 23:25:00|2952.12|2944.12|2953.49|2945.49|2953.49|2945.49|2950.89|2942.89|505
1619911800000|2021-05-01 23:30:00|2953.53|2945.53|2951.26|2943.26|2953.53|2945.53|2949.24|2941.24|610
1619912100000|2021-05-01 23:35:00|2951.18|2943.18|2957.99|2949.99|2958.71|2950.71|2949.85|2941.85|678
1619912400000|2021-05-01 23:40:00|2957.95|2949.95|2954.89|2946.89|2959.39|2951.39|2954.2|2946.2|704
1619912700000|2021-05-01 23:45:00|2954.88|2946.88|2952.58|2944.58|2955.26|2947.26|2951.59|2943.59|610
1619913000000|2021-05-01 23:50:00|2952.72|2944.72|2952.8|2944.8|2953.48|2945.48|2950.44|2942.44|554
1619913300000|2021-05-01 23:55:00|2952.75|2944.75|2952.15|2944.15|2954.24|2946.24|2950.54|2942.54|528
1619913600000|2021-05-02 00:00:00|2952.16|2944.16|2956.71|2948.71|2959.45|2951.45|2947.9|2939.9|735
1619913900000|2021-05-02 00:05:00|2956.73|2948.73|2942.96|2934.96|2959.24|2951.24|2939.42|2931.42|738
1619914200000|2021-05-02 00:10:00|2943.02|2935.02|2951.07|2943.07|2951.34|2943.34|2942.02|2934.02|694
1619914500000|2021-05-02 00:15:00|2951.06|2943.06|2947.69|2939.69|2951.28|2943.28|2944.73|2936.73|598
1619914800000|2021-05-02 00:20:00|2947.71|2939.71|2946.11|2938.11|2949.2|2941.2|2946.08|2938.08|616
1619915100000|2021-05-02 00:25:00|2946.13|2938.13|2940.47|2932.47|2946.18|2938.18|2940.27|2932.27|571
1619915400000|2021-05-02 00:30:00|2940.57|2932.57|2941.85|2933.85|2942.93|2934.93|2932.99|2924.99|678
1619915700000|2021-05-02 00:35:00|2941.5|2933.5|2941.06|2933.06|2947.22|2939.22|2939.68|2931.68|692
1619916000000|2021-05-02 00:40:00|2940.9|2932.9|2940.44|2932.44|2940.99|2932.99|2938.04|2930.04|650
1619916300000|2021-05-02 00:45:00|2940.56|2932.56|2941.86|2933.86|2945.48|2937.48|2937.26|2929.26|717
1619916600000|2021-05-02 00:50:00|2941.87|2933.87|2941.92|2933.92|2945.2|2937.2|2941.38|2933.38|568
1619916900000|2021-05-02 00:55:00|2941.87|2933.87|2939.85|2931.85|2943.99|2935.99|2939.45|2931.45|567
1619917200000|2021-05-02 01:00:00|2939.84|2931.84|2931.39|2923.39|2939.93|2931.93|2931.39|2923.39|713
1619917500000|2021-05-02 01:05:00|2931.35|2923.35|2934.88|2926.88|2935.12|2927.12|2929.28|2921.28|708
1619917800000|2021-05-02 01:10:00|2934.77|2926.77|2935.29|2927.29|2937.15|2929.15|2933.95|2925.95|572
1619918100000|2021-05-02 01:15:00|2935.28|2927.28|2938.1|2930.1|2939.95|2931.95|2935.23|2927.23|563
1619918400000|2021-05-02 01:20:00|2938.09|2930.09|2945.61|2937.61|2945.98|2937.98|2938.02|2930.02|576
1619918700000|2021-05-02 01:25:00|2945.59|2937.59|2944.53|2936.53|2948.57|2940.57|2942.97|2934.97|617
1619919000000|2021-05-02 01:30:00|2944.54|2936.54|2941.01|2933.01|2945.98|2937.98|2939.74|2931.74|648
1619919300000|2021-05-02 01:35:00|2940.95|2932.95|2946.85|2938.85|2947.38|2939.38|2940.32|2932.32|622
1619919600000|2021-05-02 01:40:00|2946.93|2938.93|2945.31|2937.31|2948.1|2940.1|2945.31|2937.31|509
1619919900000|2021-05-02 01:45:00|2945.26|2937.26|2944.37|2936.37|2947.01|2939.01|2943.96|2935.96|596
1619920200000|2021-05-02 01:50:00|2944.19|2936.19|2948.4|2940.4|3044.82|3004.82|2943.34|2935.34|789
1619920500000|2021-05-02 01:55:00|2948.93|2940.93|2945.11|2937.11|3043.34|3003.34|2942.88|2934.88|695
1619920800000|2021-05-02 02:00:00|2945.08|2937.08|2952.18|2944.18|2953.65|2945.65|2945.08|2937.08|482
1619921100000|2021-05-02 02:05:00|2952.1|2944.1|2958.35|2950.35|2958.35|2950.35|2951.45|2943.45|540
1619921400000|2021-05-02 02:10:00|2958.36|2950.36|2957.03|2949.03|2958.65|2950.65|2955.82|2947.82|559
1619921700000|2021-05-02 02:15:00|2957.1|2949.1|2958.44|2950.44|2959.7|2951.7|2956.86|2948.86|616
1619922000000|2021-05-02 02:20:00|2958.35|2950.35|2955.87|2947.87|2959.04|2951.04|2954.97|2946.97|653
1619922300000|2021-05-02 02:25:00|2955.82|2947.82|2952.65|2944.65|2955.91|2947.91|2950.79|2942.79|551
1619922600000|2021-05-02 02:30:00|2952.66|2944.66|2944.78|2936.78|2952.66|2944.66|2943.54|2935.54|623
1619922900000|2021-05-02 02:35:00|2944.82|2936.82|2949.08|2941.08|2949.66|2941.66|2944.82|2936.82|520
1619923200000|2021-05-02 02:40:00|2949.05|2941.05|2952.4|2944.4|2954.1|2946.1|2947.32|2939.32|481
1619923500000|2021-05-02 02:45:00|2952.49|2944.49|2954.07|2946.07|2956.49|2948.49|2952.37|2944.37|489
1619923800000|2021-05-02 02:50:00|2954.06|2946.06|2955.81|2947.81|2959.8|2951.8|2954.06|2946.06|607
1619924100000|2021-05-02 02:55:00|2955.83|2947.83|2955.63|2947.63|2957.63|2949.63|2952.29|2944.29|611
1619924400000|2021-05-02 03:00:00|2955.72|2947.72|2954.79|2946.79|2958.47|2950.47|2954.55|2946.55|602
1619924700000|2021-05-02 03:05:00|2954.78|2946.78|2952.6|2944.6|2955.61|2947.61|2952.09|2944.09|515
1619925000000|2021-05-02 03:10:00|2952.69|2944.69|2954.76|2946.76|2955.06|2947.06|2952.21|2944.21|455
1619925300000|2021-05-02 03:15:00|2954.72|2946.72|2950.07|2942.07|2954.9|2946.9|2949.99|2941.99|529
1619925600000|2021-05-02 03:20:00|2950.1|2942.1|2945.37|2937.37|2951.74|2943.74|2945.06|2937.06|657
1619925900000|2021-05-02 03:25:00|2945.33|2937.33|2941.94|2933.94|2945.33|2937.33|2940.67|2932.67|648
1619926200000|2021-05-02 03:30:00|2941.91|2933.91|2936.56|2928.56|2941.92|2933.92|2933.87|2925.87|702
1619926500000|2021-05-02 03:35:00|2936.55|2928.55|2917.93|2909.93|2936.56|2928.56|2915.57|2907.57|710
1619926800000|2021-05-02 03:40:00|2917.86|2909.86|2924.02|2916.02|2926.54|2918.54|2917.84|2909.84|718
1619927100000|2021-05-02 03:45:00|2923.97|2915.97|2925.31|2917.31|2928.65|2920.65|2918.06|2910.06|679
1619927400000|2021-05-02 03:50:00|2925.24|2917.24|2908.35|2900.35|2925.48|2917.48|2905.41|2897.41|760
1619927700000|2021-05-02 03:55:00|2908.15|2900.15|2909.62|2901.62|2915.9|2907.9|2905.63|2897.63|734
1619928000000|2021-05-02 04:00:00|2909.38|2901.38|2882.77|2874.77|2909.38|2901.38|2879.77|2871.77|789
1619928300000|2021-05-02 04:05:00|2882.65|2874.65|2900.38|2892.38|2902.01|2894.01|2881.58|2873.58|792
1619928600000|2021-05-02 04:10:00|2900.57|2892.57|2909.51|2901.51|2911.16|2903.16|2898.84|2890.84|772
1619928900000|2021-05-02 04:15:00|2909.5|2901.5|2923.53|2915.53|2923.99|2915.99|2909.5|2901.5|724
1619929200000|2021-05-02 04:20:00|2923.54|2915.54|2916.96|2908.96|2930.06|2922.06|2915.6|2907.6|747
1619929500000|2021-05-02 04:25:00|2916.78|2908.78|2916.37|2908.37|2927.17|2919.17|2915.24|2907.24|745
1619929800000|2021-05-02 04:30:00|2916.39|2908.39|2923.89|2915.89|2924.86|2916.86|2916.01|2908.01|736
1619930100000|2021-05-02 04:35:00|2923.91|2915.91|2923.35|2915.35|2924.3|2916.3|2919.78|2911.78|676
1619930400000|2021-05-02 04:40:00|2923.33|2915.33|2924.18|2916.18|2925.1|2917.1|2917.98|2909.98|662
1619930700000|2021-05-02 04:45:00|2924.15|2916.15|2925.56|2917.56|2926.48|2918.48|2919.68|2911.68|682
1619931000000|2021-05-02 04:50:00|2925.26|2917.26|2927.64|2919.64|2933.05|2925.05|2924.46|2916.46|658
1619931300000|2021-05-02 04:55:00|2927.5|2919.5|2931.95|2923.95|2932.17|2924.17|2927.5|2919.5|644
1619931600000|2021-05-02 05:00:00|2931.92|2923.92|2924.36|2916.36|2932.03|2924.03|2924.08|2916.08|606
1619931900000|2021-05-02 05:05:00|2924.42|2916.42|2923.75|2915.75|2927.34|2919.34|2920.39|2912.39|630
1619932200000|2021-05-02 05:10:00|2923.72|2915.72|2923.64|2915.64|2923.92|2915.92|2920.06|2912.06|527
1619932500000|2021-05-02 05:15:00|2923.66|2915.66|2913.01|2905.01|2923.67|2915.67|2909.18|2901.18|619
1619932800000|2021-05-02 05:20:00|2913.13|2905.13|2924.18|2916.18|2924.39|2916.39|2912.88|2904.88|649
1619933100000|2021-05-02 05:25:00|2924.2|2916.2|2918.52|2910.52|2931.05|2923.05|2916.98|2908.98|710
1619933400000|2021-05-02 05:30:00|2918.53|2910.53|2915.58|2907.58|2919.15|2911.15|2909.86|2901.86|708
1619933700000|2021-05-02 05:35:00|2915.69|2907.69|2915.02|2907.02|2919.09|2911.09|2914.89|2906.89|559
1619934000000|2021-05-02 05:40:00|2915.1|2907.1|2921.66|2913.66|2921.79|2913.79|2914.54|2906.54|622
1619934300000|2021-05-02 05:45:00|2921.67|2913.67|2921.38|2913.38|2926.08|2918.08|2919.74|2911.74|653
1619934600000|2021-05-02 05:50:00|2921.39|2913.39|2923.98|2915.98|2925.09|2917.09|2919.19|2911.19|593
1619934900000|2021-05-02 05:55:00|2923.94|2915.94|2920.89|2912.89|2925.89|2917.89|2920.14|2912.14|649
1619935200000|2021-05-02 06:00:00|2920.88|2912.88|2927.51|2919.51|2928.4|2920.4|2919.58|2911.58|587
1619935500000|2021-05-02 06:05:00|2927.45|2919.45|2929.75|2921.75|2930.83|2922.83|2925.52|2917.52|567
1619935800000|2021-05-02 06:10:00|2929.72|2921.72|2925.76|2917.76|2930.41|2922.41|2924.56|2916.56|498
1619936100000|2021-05-02 06:15:00|2925.8|2917.8|2929.46|2921.46|2931.54|2923.54|2925.77|2917.77|572
1619936400000|2021-05-02 06:20:00|2929.31|2921.31|2921.78|2913.78|2929.72|2921.72|2920.88|2912.88|556
1619936700000|2021-05-02 06:25:00|2921.81|2913.81|2920.38|2912.38|2923.76|2915.76|2914.79|2906.79|581
1619937000000|2021-05-02 06:30:00|2920.41|2912.41|2922.86|2914.86|2924.54|2916.54|2919.64|2911.64|487
1619937300000|2021-05-02 06:35:00|2922.77|2914.77|2916.1|2908.1|2923.8|2915.8|2915.19|2907.19|689
1619937600000|2021-05-02 06:40:00|2916.14|2908.14|2912.52|2904.52|2918.92|2910.92|2912.52|2904.52|573
1619937900000|2021-05-02 06:45:00|2912.51|2904.51|2918.14|2910.14|2918.14|2910.14|2911.69|2903.69|557
1619938200000|2021-05-02 06:50:00|2917.99|2909.99|2915.74|2907.74|2922.37|2914.37|2915.43|2907.43|568
1619938500000|2021-05-02 06:55:00|2915.75|2907.75|2916.66|2908.66|2919.03|2911.03|2912.11|2904.11|624
1619938800000|2021-05-02 07:00:00|2916.68|2908.68|2914.87|2906.87|2917.54|2909.54|2911.77|2903.77|629
1619939100000|2021-05-02 07:05:00|2914.81|2906.81|2919.22|2911.22|2921.15|2913.15|2914.18|2906.18|604
1619939400000|2021-05-02 07:10:00|2919.23|2911.23|2913.04|2905.04|2919.58|2911.58|2912.87|2904.87|598
1619939700000|2021-05-02 07:15:00|2912.95|2904.95|2895.04|2887.04|2913.63|2905.63|2894.71|2886.71|716
1619940000000|2021-05-02 07:20:00|2894.4|2886.4|2893.4|2885.4|2902.54|2894.54|2893.03|2885.03|688
1619940300000|2021-05-02 07:25:00|2893.41|2885.41|2891.13|2883.13|2898.08|2890.08|2887.49|2879.49|741
1619940600000|2021-05-02 07:30:00|2891.19|2883.19|2897.43|2889.43|2897.43|2889.43|2879.47|2871.47|726
1619940900000|2021-05-02 07:35:00|2897.33|2889.33|2895.57|2887.57|2898.79|2890.79|2887.98|2879.98|628
1619941200000|2021-05-02 07:40:00|2895.59|2887.59|2898.97|2890.97|2906.57|2898.57|2895.52|2887.52|662
1619941500000|2021-05-02 07:45:00|2898.93|2890.93|2897.55|2889.55|2904.08|2896.08|2895.84|2887.84|707
1619941800000|2021-05-02 07:50:00|2897.56|2889.56|2896.17|2888.17|2903.88|2895.88|2895.8|2887.8|575
1619942100000|2021-05-02 07:55:00|2896.15|2888.15|2898.86|2890.86|2901.18|2893.18|2893.66|2885.66|572
1619942400000|2021-05-02 08:00:00|2898.84|2890.84|2898.68|2890.68|2902.74|2894.74|2897.04|2889.04|541
1619942700000|2021-05-02 08:05:00|2898.73|2890.73|2888.98|2880.98|2899.31|2891.31|2886.8|2878.8|663
1619943000000|2021-05-02 08:10:00|2889.23|2881.23|2883.21|2875.21|2889.83|2881.83|2880.87|2872.87|710
1619943300000|2021-05-02 08:15:00|2883.17|2875.17|2893.37|2885.37|2894.01|2886.01|2873.95|2865.95|613
1619943600000|2021-05-02 08:20:00|2880.76|2872.76|2877.91|2869.91|2885.92|2877.92|2877.84|2869.84|736
1619943900000|2021-05-02 08:25:00|2877.86|2869.86|2872.84|2864.84|2885.89|2877.89|2870.6|2862.6|719
1619944200000|2021-05-02 08:30:00|2872.85|2864.85|2864.53|2856.53|2880.3|2872.3|2863.64|2855.64|732
1619944500000|2021-05-02 08:35:00|2864.19|2856.19|2878.58|2870.58|2878.58|2870.58|2859.72|2851.72|766
1619944800000|2021-05-02 08:40:00|2878.74|2870.74|2869.66|2861.66|2882.39|2874.39|2869.66|2861.66|719
1619945100000|2021-05-02 08:45:00|2869.69|2861.69|2881.96|2873.96|2883.83|2875.83|2869.68|2861.68|701
1619945400000|2021-05-02 08:50:00|2881.98|2873.98|2884.65|2876.65|2886.37|2878.37|2881.69|2873.69|703
1619945700000|2021-05-02 08:55:00|2884.3|2876.3|2883.04|2875.04|2885.93|2877.93|2881.38|2873.38|662
1619946000000|2021-05-02 09:00:00|2883.19|2875.19|2878.48|2870.48|2883.65|2875.65|2875.18|2867.18|678
1619946300000|2021-05-02 09:05:00|2878.24|2870.24|2890.58|2882.58|2892.12|2884.12|2878.24|2870.24|700
1619946600000|2021-05-02 09:10:00|2890.55|2882.55|2887.5|2879.5|2892.71|2884.71|2886.38|2878.38|607
1619946900000|2021-05-02 09:15:00|2887.53|2879.53|2883.5|2875.5|2890.61|2882.61|2882.53|2874.53|605
1619947200000|2021-05-02 09:20:00|2883.42|2875.42|2883.39|2875.39|2887.1|2879.1|2874.78|2866.78|748
1619947500000|2021-05-02 09:25:00|2883.35|2875.35|2880.49|2872.49|2886.57|2878.57|2878.66|2870.66|692
1619947800000|2021-05-02 09:30:00|2880.48|2872.48|2877.8|2869.8|2880.5|2872.5|2874.48|2866.48|669
1619948100000|2021-05-02 09:35:00|2877.81|2869.81|2880.52|2872.52|2886.6|2878.6|2877.81|2869.81|673
1619948400000|2021-05-02 09:40:00|2880.51|2872.51|2881.46|2873.46|2883.94|2875.94|2876.23|2868.23|677
1619948700000|2021-05-02 09:45:00|2881.44|2873.44|2888.62|2880.62|2890.28|2882.28|2874.05|2866.05|747
1619949000000|2021-05-02 09:50:00|2888.59|2880.59|2900.73|2892.73|2902.32|2894.32|2886.64|2878.64|741
1619949300000|2021-05-02 09:55:00|2900.71|2892.71|2903.77|2895.77|2903.8|2895.8|2896.86|2888.86|745
1619949600000|2021-05-02 10:00:00|2903.64|2895.64|2900.99|2892.99|2905.64|2897.64|2898.82|2890.82|742
1619949900000|2021-05-02 10:05:00|2901.11|2893.11|2905.21|2897.21|2905.41|2897.41|2899.99|2891.99|627
1619950200000|2021-05-02 10:10:00|2905.08|2897.08|2917.33|2909.33|2919.69|2911.69|2905.08|2897.08|761
1619950500000|2021-05-02 10:15:00|2917.24|2909.24|2922.45|2914.45|2925.59|2917.59|2916.75|2908.75|740
1619950800000|2021-05-02 10:20:00|2922.52|2914.52|2919.1|2911.1|2922.66|2914.66|2917.85|2909.85|694
1619951100000|2021-05-02 10:25:00|2919.22|2911.22|2918.59|2910.59|2920.59|2912.59|2916.72|2908.72|666
1619951400000|2021-05-02 10:30:00|2918.54|2910.54|2916.71|2908.71|2919.51|2911.51|2913.34|2905.34|664
1619951700000|2021-05-02 10:35:00|2916.68|2908.68|2914.96|2906.96|2916.84|2908.84|2912.69|2904.69|519
1619952000000|2021-05-02 10:40:00|2914.93|2906.93|2920.44|2912.44|2921.65|2913.65|2914.82|2906.82|629
1619952300000|2021-05-02 10:45:00|2920.41|2912.41|2919.53|2911.53|2922.47|2914.47|2918.86|2910.86|596
1619952600000|2021-05-02 10:50:00|2919.55|2911.55|2925.07|2917.07|2925.46|2917.46|2917.55|2909.55|670
1619952900000|2021-05-02 10:55:00|2925.01|2917.01|2930.55|2922.55|2931.1|2923.1|2924.99|2916.99|679
1619953200000|2021-05-02 11:00:00|2930.39|2922.39|2928.07|2920.07|2930.71|2922.71|2926.07|2918.07|618
1619953500000|2021-05-02 11:05:00|2928.06|2920.06|2925.27|2917.27|2928.89|2920.89|2925.11|2917.11|610
1619953800000|2021-05-02 11:10:00|2925.26|2917.26|2921.87|2913.87|2929|2921|2921.77|2913.77|601
1619954100000|2021-05-02 11:15:00|2921.81|2913.81|2922.66|2914.66|2924.57|2916.57|2919.62|2911.62|567
1619954400000|2021-05-02 11:20:00|2922.62|2914.62|2918.14|2910.14|2922.75|2914.75|2916.44|2908.44|528
1619954700000|2021-05-02 11:25:00|2918.13|2910.13|2919.36|2911.36|2922.59|2914.59|2918.09|2910.09|481
1619955000000|2021-05-02 11:30:00|2919.34|2911.34|2920.66|2912.66|2924.14|2916.14|2919.11|2911.11|562
1619955300000|2021-05-02 11:35:00|2920.61|2912.61|2924.03|2916.03|2924.32|2916.32|2920.25|2912.25|508
1619955600000|2021-05-02 11:40:00|2924.04|2916.04|2920.6|2912.6|2924.2|2916.2|2911.66|2903.66|666
1619955900000|2021-05-02 11:45:00|2920.55|2912.55|2924.14|2916.14|2926.77|2918.77|2919.57|2911.57|590
1619956200000|2021-05-02 11:50:00|2924.16|2916.16|2928|2920|2928.13|2920.13|2924.15|2916.15|567
1619956500000|2021-05-02 11:55:00|2927.99|2919.99|2941.22|2933.22|2941.52|2933.52|2927.99|2919.99|678
1619956800000|2021-05-02 12:00:00|2941.2|2933.2|2936.69|2928.69|2943.49|2935.49|2936.25|2928.25|712
1619957100000|2021-05-02 12:05:00|2936.66|2928.66|2931.62|2923.62|2937.1|2929.1|2930.84|2922.84|687
1619957400000|2021-05-02 12:10:00|2931.63|2923.63|2930.12|2922.12|2932.52|2924.52|2927.04|2919.04|708
1619957700000|2021-05-02 12:15:00|2930.13|2922.13|2932.57|2924.57|2934.55|2926.55|2925.43|2917.43|602
1619958000000|2021-05-02 12:20:00|2932.65|2924.65|2935.12|2927.12|2935.73|2927.73|2931.96|2923.96|535
1619958300000|2021-05-02 12:25:00|2935.08|2927.08|2929.05|2921.05|2935.13|2927.13|2926.46|2918.46|711
1619958600000|2021-05-02 12:30:00|2929.04|2921.04|2929.58|2921.58|2934.64|2926.64|2928.99|2920.99|598
1619958900000|2021-05-02 12:35:00|2929.6|2921.6|2933.62|2925.62|2933.92|2925.92|2929.36|2921.36|562
1619959200000|2021-05-02 12:40:00|2933.6|2925.6|2929.45|2921.45|2933.83|2925.83|2928.72|2920.72|591
1619959500000|2021-05-02 12:45:00|2929.49|2921.49|2931.36|2923.36|2932.95|2924.95|2927.38|2919.38|553
1619959800000|2021-05-02 12:50:00|2931.42|2923.42|2931.29|2923.29|2932.16|2924.16|2930.28|2922.28|465
1619960100000|2021-05-02 12:55:00|2931.26|2923.26|2930.56|2922.56|2931.67|2923.67|2928.2|2920.2|575
1619960400000|2021-05-02 13:00:00|2930.55|2922.55|2931|2923|2935.79|2927.79|2926.96|2918.96|662
1619960700000|2021-05-02 13:05:00|2930.21|2922.21|2923.47|2915.47|2931.26|2923.26|2922.78|2914.78|652
1619961000000|2021-05-02 13:10:00|2923.43|2915.43|2926.96|2918.96|2927.61|2919.61|2923.24|2915.24|541
1619961300000|2021-05-02 13:15:00|2927.07|2919.07|2930.48|2922.48|2930.77|2922.77|2926.77|2918.77|410
1619961600000|2021-05-02 13:20:00|2930.64|2922.64|2928.1|2920.1|2932.81|2924.81|2925.17|2917.17|513
1619961900000|2021-05-02 13:25:00|2928.25|2920.25|2929.39|2921.39|2931.21|2923.21|2927.48|2919.48|524
1619962200000|2021-05-02 13:30:00|2929.42|2921.42|2929.72|2921.72|2933.29|2925.29|2927.77|2919.77|549
1619962500000|2021-05-02 13:35:00|2929.76|2921.76|2915.45|2907.45|2929.76|2921.76|2913.44|2905.44|571
1619962800000|2021-05-02 13:40:00|2915.44|2907.44|2917.15|2909.15|2919.8|2911.8|2911.46|2903.46|638
1619963100000|2021-05-02 13:45:00|2917.06|2909.06|2910.77|2902.77|2917.06|2909.06|2909.35|2901.35|637
1619963400000|2021-05-02 13:50:00|2910.74|2902.74|2913.1|2905.1|2915.52|2907.52|2908.76|2900.76|579
1619963700000|2021-05-02 13:55:00|2913.05|2905.05|2920.46|2912.46|2920.57|2912.57|2911.94|2903.94|593
1619964000000|2021-05-02 14:00:00|2920.54|2912.54|2930.82|2922.82|2931.11|2923.11|2920.45|2912.45|686
1619964300000|2021-05-02 14:05:00|2930.83|2922.83|2927.69|2919.69|2931.41|2923.41|2923.52|2915.52|655
1619964600000|2021-05-02 14:10:00|2927.68|2919.68|2927.63|2919.63|2928.44|2920.44|2926.22|2918.22|563
1619964900000|2021-05-02 14:15:00|2927.64|2919.64|2929.26|2921.26|2929.62|2921.62|2924.74|2916.74|629
1619965200000|2021-05-02 14:20:00|2929.33|2921.33|2925.75|2917.75|2929.67|2921.67|2925.28|2917.28|561
1619965500000|2021-05-02 14:25:00|2925.74|2917.74|2924.21|2916.21|2925.8|2917.8|2922.82|2914.82|502
1619965800000|2021-05-02 14:30:00|2924.2|2916.2|2921.03|2913.03|2924.5|2916.5|2916.92|2908.92|579
1619966100000|2021-05-02 14:35:00|2920.99|2912.99|2927.03|2919.03|2927.89|2919.89|2920.01|2912.01|497
1619966400000|2021-05-02 14:40:00|2927|2919|2918.98|2910.98|2927.36|2919.36|2918.95|2910.95|593
1619966700000|2021-05-02 14:45:00|2918.99|2910.99|2923.79|2915.79|2926.43|2918.43|2918.37|2910.37|586
1619967000000|2021-05-02 14:50:00|2923.76|2915.76|2924.86|2916.86|2928.16|2920.16|2923.13|2915.13|611
1619967300000|2021-05-02 14:55:00|2924.87|2916.87|2924.81|2916.81|2926.62|2918.62|2922.81|2914.81|477
1619967600000|2021-05-02 15:00:00|2924.74|2916.74|2922.89|2914.89|2926|2918|2918.49|2910.49|643
1619967900000|2021-05-02 15:05:00|2922.82|2914.82|2918.28|2910.28|2923.07|2915.07|2916.41|2908.41|647
1619968200000|2021-05-02 15:10:00|2918.27|2910.27|2924.43|2916.43|2925.89|2917.89|2917.89|2909.89|596
1619968500000|2021-05-02 15:15:00|2924.51|2916.51|2923.61|2915.61|2925.98|2917.98|2921.62|2913.62|599
1619968800000|2021-05-02 15:20:00|2923.62|2915.62|2927.61|2919.61|2927.61|2919.61|2920.97|2912.97|648
1619969100000|2021-05-02 15:25:00|2927.63|2919.63|2925.59|2917.59|2933.46|2925.46|2924.48|2916.48|655
1619969400000|2021-05-02 15:30:00|2925.66|2917.66|2928.89|2920.89|2932.55|2924.55|2925.58|2917.58|710
1619969700000|2021-05-02 15:35:00|2928.88|2920.88|2935.49|2927.49|2937.43|2929.43|2925.49|2917.49|615
1619970000000|2021-05-02 15:40:00|2935.57|2927.57|2940.32|2932.32|2943.6|2935.6|2934.73|2926.73|712
1619970300000|2021-05-02 15:45:00|2940.22|2932.22|2936.32|2928.32|2940.32|2932.32|2935.65|2927.65|654
1619970600000|2021-05-02 15:50:00|2936.3|2928.3|2931.1|2923.1|2939.27|2931.27|2931.09|2923.09|632
1619970900000|2021-05-02 15:55:00|2931.13|2923.13|2935.3|2927.3|2937.1|2929.1|2930.53|2922.53|620
1619971200000|2021-05-02 16:00:00|2935.31|2927.31|2930.75|2922.75|2942.92|2934.92|2930.59|2922.59|665
1619971500000|2021-05-02 16:05:00|2930.78|2922.78|2941.17|2933.17|2941.33|2933.33|2926.73|2918.73|708
1619971800000|2021-05-02 16:10:00|2941.34|2933.34|2944.61|2936.61|2947.77|2939.77|2939.32|2931.32|711
1619972100000|2021-05-02 16:15:00|2944.83|2936.83|2943.59|2935.59|2946.86|2938.86|2942.11|2934.11|613
1619972400000|2021-05-02 16:20:00|2943.65|2935.65|2937.28|2929.28|2943.65|2935.65|2936.43|2928.43|580
1619972700000|2021-05-02 16:25:00|2937.29|2929.29|2934.75|2926.75|2937.29|2929.29|2933.26|2925.26|604
1619973000000|2021-05-02 16:30:00|2934.54|2926.54|2935.2|2927.2|2939.92|2931.92|2931|2923|641
1619973300000|2021-05-02 16:35:00|2935.24|2927.24|2937.92|2929.92|2941.32|2933.32|2931.52|2923.52|622
1619973600000|2021-05-02 16:40:00|2937.91|2929.91|2938.73|2930.73|2940.41|2932.41|2937.2|2929.2|572
1619973900000|2021-05-02 16:45:00|2938.7|2930.7|2937.4|2929.4|2939.01|2931.01|2934.65|2926.65|573
1619974200000|2021-05-02 16:50:00|2936.56|2928.56|2933.43|2925.43|2940.25|2932.25|2932.91|2924.91|630
1619974500000|2021-05-02 16:55:00|2932.95|2924.95|2930.4|2922.4|2933.09|2925.09|2927.96|2919.96|518
1619974800000|2021-05-02 17:00:00|2930.37|2922.37|2930.11|2922.11|2931.73|2923.73|2926.64|2918.64|460
1619975100000|2021-05-02 17:05:00|2930.07|2922.07|2929.65|2921.65|2934.7|2926.7|2928.36|2920.36|560
1619975400000|2021-05-02 17:10:00|2929.75|2921.75|2933.32|2925.32|2934.69|2926.69|2929.04|2921.04|487
1619975700000|2021-05-02 17:15:00|2933.33|2925.33|2934|2926|2936.75|2928.75|2931.7|2923.7|537
1619976000000|2021-05-02 17:20:00|2934.15|2926.15|2936.58|2928.58|2936.58|2928.58|2931.78|2923.78|505
1619976300000|2021-05-02 17:25:00|2936.48|2928.48|2932.62|2924.62|2937.43|2929.43|2932.57|2924.57|496
1619976600000|2021-05-02 17:30:00|2932.64|2924.64|2935.93|2927.93|2936.66|2928.66|2932.62|2924.62|377
1619976900000|2021-05-02 17:35:00|2935.88|2927.88|2938.21|2930.21|2939.7|2931.7|2934.79|2926.79|527
1619977200000|2021-05-02 17:40:00|2938.22|2930.22|2941.25|2933.25|2941.72|2933.72|2938.22|2930.22|561
1619977500000|2021-05-02 17:45:00|2941.2|2933.2|2938.46|2930.46|2941.29|2933.29|2938.46|2930.46|357
1619977800000|2021-05-02 17:50:00|2938.79|2930.79|2939.08|2931.08|2939.83|2931.83|2938.53|2930.53|289
1619978100000|2021-05-02 17:55:00|2939.06|2931.06|2939.38|2931.38|2940.07|2932.07|2938.65|2930.65|343
1619978400000|2021-05-02 18:00:00|2939.37|2931.37|2943.87|2935.87|2943.93|2935.93|2937.24|2929.24|477
1619978700000|2021-05-02 18:05:00|2943.91|2935.91|2945.51|2937.51|2946.42|2938.42|2942.02|2934.02|565
1619979000000|2021-05-02 18:10:00|2945.52|2937.52|2942.56|2934.56|2946.4|2938.4|2942.56|2934.56|461
1619979300000|2021-05-02 18:15:00|2942.59|2934.59|2945.75|2937.75|2945.93|2937.93|2940.9|2932.9|564
1619979600000|2021-05-02 18:20:00|2945.51|2937.51|2947.86|2939.86|2947.93|2939.93|2944.75|2936.75|464
1619979900000|2021-05-02 18:25:00|2947.87|2939.87|2949.94|2941.94|2950.34|2942.34|2945.03|2937.03|543
1619980200000|2021-05-02 18:30:00|2949.95|2941.95|2952.38|2944.38|2953.33|2945.33|2948.5|2940.5|559
1619980500000|2021-05-02 18:35:00|2952.34|2944.34|2953.27|2945.27|2953.68|2945.68|2951.04|2943.04|570
1619980800000|2021-05-02 18:40:00|2953.29|2945.29|2954.18|2946.18|2954.37|2946.37|2952.48|2944.48|466
1619981100000|2021-05-02 18:45:00|2954.23|2946.23|2958.67|2950.67|2958.75|2950.75|2953.7|2945.7|545
1619981400000|2021-05-02 18:50:00|2958.72|2950.72|2969.22|2961.22|2973.68|2965.68|2958.69|2950.69|687
1619981700000|2021-05-02 18:55:00|2969.31|2961.31|2972.57|2964.57|2973.95|2965.95|2969.27|2961.27|650
1619982000000|2021-05-02 19:00:00|2972.54|2964.54|2967.09|2959.09|2974.62|2966.62|2965.32|2957.32|661
1619982300000|2021-05-02 19:05:00|2966.9|2958.9|2973.02|2965.02|2973.11|2965.11|2966.35|2958.35|591
1619982600000|2021-05-02 19:10:00|2973.05|2965.05|2976.12|2968.12|2978.85|2970.85|2972.86|2964.86|658
1619982900000|2021-05-02 19:15:00|2976.11|2968.11|2977.73|2969.73|2979.76|2971.76|2969.37|2961.37|629
1619983200000|2021-05-02 19:20:00|2977.7|2969.7|2974.86|2966.86|2979.65|2971.65|2970.42|2962.42|668
1619983500000|2021-05-02 19:25:00|2975.91|2967.91|2977.97|2969.97|2978.03|2970.03|2973.7|2965.7|570
1619983800000|2021-05-02 19:30:00|2977.98|2969.98|2977.22|2969.22|2982.34|2974.34|2976.14|2968.14|660
1619984100000|2021-05-02 19:35:00|2977.34|2969.34|2975.06|2965.56|2977.52|2969.52|2969.64|2961.64|679
1619984400000|2021-05-02 19:40:00|2975.08|2965.58|2972.29|2962.79|2975.27|2965.77|2970.1|2960.6|625
1619984700000|2021-05-02 19:45:00|2972.27|2962.77|2976.69|2967.19|2979.11|2969.61|2971.42|2961.92|655
1619985000000|2021-05-02 19:50:00|2976.62|2967.12|2971.97|2962.47|2977.88|2968.38|2970.52|2961.02|637
1619985300000|2021-05-02 19:55:00|2971.96|2962.46|2970.06|2960.56|2973.5|2964|2969.87|2960.37|553
1619985600000|2021-05-02 20:00:00|2970.14|2960.64|2975.53|2966.03|2978.62|2969.12|2970.14|2960.64|625
1619985900000|2021-05-02 20:05:00|2975.54|2966.04|2974.33|2964.83|2975.87|2966.37|2973.86|2964.36|515
1619986200000|2021-05-02 20:10:00|2974.34|2964.84|2970.44|2960.94|2974.59|2965.09|2970.13|2960.63|569
1619986500000|2021-05-02 20:15:00|2970.4|2960.9|2974.36|2964.86|2977.28|2967.78|2970.4|2960.9|508
1619986800000|2021-05-02 20:20:00|2974.37|2964.87|2977.53|2968.03|2978.19|2968.69|2970.68|2961.18|530
1619987100000|2021-05-02 20:25:00|2977.49|2967.99|2975.12|2965.62|2978.54|2969.04|2971.16|2961.66|656
1619987400000|2021-05-02 20:30:00|2975.1|2965.6|2970.54|2961.04|2975.89|2966.39|2969.65|2960.15|543
1619987700000|2021-05-02 20:35:00|2970.58|2961.08|2966.41|2956.91|2971.67|2962.17|2963.28|2953.78|669
1619988000000|2021-05-02 20:40:00|2966.42|2956.92|2968.92|2959.42|2969.6|2960.1|2966.22|2956.72|630
1619988300000|2021-05-02 20:45:00|2968.89|2959.39|2970.27|2960.77|2972.54|2963.04|2967.87|2958.37|555
1619988600000|2021-05-02 20:50:00|2970.18|2960.68|2971.6|2962.1|2974.02|2964.52|2970|2960.5|596
1619988900000|2021-05-02 20:55:00|2971.61|2962.11|2976.23|2966.73|2976.62|2967.12|2971.61|2962.11|601
1619989200000|2021-05-02 21:00:00|2976.24|2966.74|2979.78|2970.28|2980.88|2971.38|2976.18|2966.68|555
1619989500000|2021-05-02 21:05:00|2979.77|2970.27|2976.35|2966.85|2980.39|2970.89|2976.3|2966.8|487
1619989800000|2021-05-02 21:10:00|2976.36|2966.86|2975.2|2965.7|2976.43|2966.93|2971.63|2962.13|578
1619990100000|2021-05-02 21:15:00|2975.17|2965.67|2974.07|2964.57|2975.28|2965.78|2972.56|2963.06|496
1619990400000|2021-05-02 21:20:00|2974.08|2964.58|2979.65|2970.15|2980.5|2971|2973.89|2964.39|543
1619990700000|2021-05-02 21:25:00|2979.7|2970.2|2980.66|2971.16|2980.94|2971.44|2977.2|2967.7|546
1619991000000|2021-05-02 21:30:00|2980.7|2971.2|2984.79|2975.29|2984.85|2975.35|2980.55|2971.05|450
1619991300000|2021-05-02 21:35:00|2984.81|2975.31|2984.61|2975.11|2988.66|2979.16|2983.59|2974.09|468
1619991600000|2021-05-02 21:40:00|2984.6|2975.1|2986.83|2977.33|2988.83|2979.33|2984.6|2975.1|566
1619991900000|2021-05-02 21:45:00|2986.78|2977.28|2985.01|2977.01|2990.8|2981.3|2985|2977|596
1619992200000|2021-05-02 21:50:00|2985.13|2977.13|2981.3|2973.3|2986.35|2978.35|2978.88|2970.88|648
1619992500000|2021-05-02 21:55:00|2981.21|2973.21|2978.63|2970.63|2982.23|2974.23|2977.06|2969.06|646
1619992800000|2021-05-02 22:00:00|2978.68|2970.68|2983.23|2975.23|2985.3|2977.3|2977.7|2969.7|646
1619993100000|2021-05-02 22:05:00|2983.28|2975.28|2982.25|2974.25|2987.42|2979.42|2980.42|2972.42|653
1619993400000|2021-05-02 22:10:00|2982.4|2974.4|2979.46|2971.46|2985.26|2977.26|2978.75|2970.75|659
1619993700000|2021-05-02 22:15:00|2979.09|2971.09|2969.97|2961.97|2979.15|2971.15|2962.64|2954.64|765
1619994000000|2021-05-02 22:20:00|2968.88|2960.88|2966.13|2958.13|2970.07|2962.07|2960.44|2952.44|745
1619994300000|2021-05-02 22:25:00|2966.14|2958.14|2963.06|2955.06|2968.53|2960.53|2961.78|2953.78|681
1619994600000|2021-05-02 22:30:00|2963.05|2955.05|2947.08|2939.08|2963.53|2955.53|2941.8|2933.8|693
1619994900000|2021-05-02 22:35:00|2947.17|2939.17|2946.24|2938.24|2954.29|2946.29|2945.12|2937.12|649
1619995200000|2021-05-02 22:40:00|2946.16|2938.16|2938.54|2930.54|2951.53|2943.53|2934.22|2926.22|689
1619995500000|2021-05-02 22:45:00|2938.35|2930.35|2946.36|2938.36|2950.82|2942.82|2938.35|2930.35|695
1619995800000|2021-05-02 22:50:00|2946.1|2938.1|2951.44|2943.44|2952.66|2944.66|2945.61|2937.61|635
1619996100000|2021-05-02 22:55:00|2951.13|2943.13|2952.86|2944.86|2955.06|2947.06|2949.68|2941.68|642
1619996400000|2021-05-02 23:00:00|2952.85|2944.85|2952.37|2944.37|2954.63|2946.63|2944.42|2936.42|468
1619996700000|2021-05-02 23:05:00|2952.95|2944.95|2954.26|2946.26|2955.03|2947.03|2951.93|2943.93|361
1619997000000|2021-05-02 23:10:00|2954.22|2946.22|2957.57|2949.57|2959.83|2951.83|2953.32|2945.32|582
1619997300000|2021-05-02 23:15:00|2957.66|2949.66|2954.22|2946.22|2957.72|2949.72|2953.95|2945.95|579
1619997600000|2021-05-02 23:20:00|2954.33|2946.33|2957.26|2949.26|2957.38|2949.38|2951.93|2943.93|606
1619997900000|2021-05-02 23:25:00|2957.27|2949.27|2957.19|2949.19|2957.27|2949.27|2953.22|2945.22|489
1619998200000|2021-05-02 23:30:00|2957.18|2949.18|2952.35|2944.35|2957.49|2949.49|2941.89|2933.89|609
1619998500000|2021-05-02 23:35:00|2952.08|2944.08|2954.56|2946.56|2957.09|2949.09|2950.64|2942.64|571
1619998800000|2021-05-02 23:40:00|2954.54|2946.54|2957.34|2949.34|2958.24|2950.24|2953.29|2945.29|515
1619999100000|2021-05-02 23:45:00|2957.33|2949.33|2959.05|2951.05|2959.17|2951.17|2955.94|2947.94|446
1619999400000|2021-05-02 23:50:00|2959.08|2951.08|2957.8|2949.8|2959.71|2951.71|2956.18|2948.18|483
1619999700000|2021-05-02 23:55:00|2957.81|2949.81|2955.84|2947.84|2958.73|2950.73|2955.38|2947.38|528
1620000000000|2021-05-03 00:00:00|2955.83|2947.83|2961.55|2953.55|2961.87|2953.87|2955.81|2947.81|629
1620000300000|2021-05-03 00:05:00|2961.52|2953.52|2981.88|2973.88|2984.1|2976.1|2961.52|2953.52|757
1620000600000|2021-05-03 00:10:00|2981.76|2973.76|2982.11|2974.11|2983.56|2975.56|2975.89|2967.89|724
1620000900000|2021-05-03 00:15:00|2981.91|2973.91|2994.11|2986.11|2995.44|2987.44|2981.85|2973.85|715
1620001200000|2021-05-03 00:20:00|2994.29|2986.29|2991.27|2983.27|2994.42|2986.42|2988.07|2980.07|694
1620001500000|2021-05-03 00:25:00|2991.63|2983.63|2993.49|2985.49|2996.6|2988.6|2989.89|2981.89|657
1620001800000|2021-05-03 00:30:00|2993.5|2985.5|2991.26|2983.26|2995.67|2987.67|2989.3|2981.3|612
1620002100000|2021-05-03 00:35:00|2991.23|2983.23|2987.57|2979.57|2991.4|2983.4|2983.23|2975.23|681
1620002400000|2021-05-03 00:40:00|2987.58|2979.58|2992.85|2984.85|2995.66|2987.66|2987.47|2979.47|675
1620002700000|2021-05-03 00:45:00|2992.06|2984.06|2992.99|2984.99|2996.79|2988.79|2990.96|2982.96|643
1620003000000|2021-05-03 00:50:00|2993.01|2985.01|2996.98|2988.98|2997.58|2989.58|2992.69|2984.69|585
1620003300000|2021-05-03 00:55:00|2997.1|2989.1|2998.89|2990.89|2999.34|2991.34|2995.42|2987.42|573
1620003600000|2021-05-03 01:00:00|2998.93|2990.93|2996.69|2988.69|3000.09|2992.09|2994.23|2986.23|653
1620003900000|2021-05-03 01:05:00|2996.7|2988.7|3000.41|2992.41|3001.47|2993.47|2996.7|2988.7|622
1620004200000|2021-05-03 01:10:00|3000.44|2992.44|2996.74|2988.74|3001.29|2993.29|2996.74|2988.74|614
1620004500000|2021-05-03 01:15:00|2996.38|2988.38|3000.15|2992.15|3000.2|2992.2|2995.87|2987.87|657
1620004800000|2021-05-03 01:20:00|3000.16|2992.16|3000.05|2992.05|3000.82|2992.82|2996.81|2988.81|622
1620005100000|2021-05-03 01:25:00|2999.95|2991.95|2998.59|2990.59|3002.25|2994.25|2998.27|2990.27|647
1620005400000|2021-05-03 01:30:00|2998.6|2990.6|3001.96|2993.96|3002.34|2994.34|2998.6|2990.6|643
1620005700000|2021-05-03 01:35:00|3002.04|2994.04|3009.89|3001.89|3010.54|3002.54|3000.46|2992.46|647
1620006000000|2021-05-03 01:40:00|3010.7|3002.7|3027.42|3019.42|3031.24|3023.24|3010.67|3002.67|783
1620006300000|2021-05-03 01:45:00|3027.49|3019.49|3026.02|3018.02|3028.08|3020.08|3018.02|3010.02|721
1620006600000|2021-05-03 01:50:00|3026.01|3018.01|3023.31|3015.31|3026.31|3018.31|3016.98|3008.98|665
1620006900000|2021-05-03 01:55:00|3023.25|3015.25|3025.71|3017.71|3025.83|3017.83|3021.38|3013.38|705
1620007200000|2021-05-03 02:00:00|3026.11|3018.11|3024.02|3016.02|3031.26|3023.26|3022.62|3014.62|734
1620007500000|2021-05-03 02:05:00|3023.35|3015.35|3017.88|3009.88|3025.92|3017.92|3015.69|3007.69|697
1620007800000|2021-05-03 02:10:00|3017.86|3009.86|3017.49|3009.49|3023.99|3015.99|3016.94|3008.94|678
1620008100000|2021-05-03 02:15:00|3017.3|3009.3|3023.34|3015.34|3024.04|3016.04|3016.98|3008.98|585
1620008400000|2021-05-03 02:20:00|3023.35|3015.35|3027.47|3019.47|3029.76|3021.76|3022.01|3014.01|677
1620008700000|2021-05-03 02:25:00|3027.46|3019.46|3029.73|3021.73|3031.71|3023.71|3025.43|3017.43|692
1620009000000|2021-05-03 02:30:00|3029.72|3021.72|3026.03|3018.03|3030.31|3022.31|3024.67|3016.67|607
1620009300000|2021-05-03 02:35:00|3026.32|3018.32|3028.97|3020.97|3030.55|3022.55|3026.32|3018.32|601
1620009600000|2021-05-03 02:40:00|3028.96|3020.96|3030.01|3022.01|3031.89|3023.89|3027.82|3019.82|580
1620009900000|2021-05-03 02:45:00|3029.81|3021.81|3037.44|3029.44|3037.96|3029.96|3029.81|3021.81|653
1620010200000|2021-05-03 02:50:00|3037.4|3029.4|3036.68|3028.68|3040.99|3032.99|3035.94|3027.94|657
1620010500000|2021-05-03 02:55:00|3036.51|3028.51|3036.7|3028.7|3039.05|3031.05|3035.77|3027.77|659
1620010800000|2021-05-03 03:00:00|3036.74|3028.74|3029.65|3021.65|3038.67|3030.67|3028.95|3020.95|665
1620011100000|2021-05-03 03:05:00|3029.61|3021.61|3035.65|3027.65|3035.7|3027.7|3027.21|3019.21|479
1620011400000|2021-05-03 03:10:00|3035.64|3027.64|3040.69|3032.69|3041.64|3033.64|3035.64|3027.64|610
1620011700000|2021-05-03 03:15:00|3040.7|3032.7|3054.94|3046.94|3055.01|3047.01|3039.37|3031.37|681
1620012000000|2021-05-03 03:20:00|3054.9|3046.9|3051.26|3043.26|3055.7|3047.7|3049.35|3041.35|708
1620012300000|2021-05-03 03:25:00|3050.58|3042.58|3050.42|3042.42|3053.62|3045.62|3048.67|3040.67|703
1620012600000|2021-05-03 03:30:00|3050.59|3042.59|3054.27|3046.27|3056|3048|3050.26|3042.26|644
1620012900000|2021-05-03 03:35:00|3054.2|3046.2|3058.65|3050.65|3060.3|3052.3|3054.15|3046.15|622
1620013200000|2021-05-03 03:40:00|3058.64|3050.64|3058.86|3050.86|3063.31|3055.31|3057.39|3049.39|649
1620013500000|2021-05-03 03:45:00|3058.82|3050.82|3054.9|3046.9|3061.62|3053.62|3054.82|3046.82|732
1620013800000|2021-05-03 03:50:00|3054.91|3046.91|3051.38|3043.38|3056.87|3048.87|3050.03|3042.03|711
1620014100000|2021-05-03 03:55:00|3051.36|3043.36|3059.11|3051.11|3059.4|3051.4|3050.47|3042.47|601
1620014400000|2021-05-03 04:00:00|3059.12|3051.12|3063.4|3055.4|3063.63|3055.63|3058.18|3050.18|518
1620014700000|2021-05-03 04:05:00|3063.37|3055.37|3058.47|3050.47|3064.01|3056.01|3056.55|3048.55|642
1620015000000|2021-05-03 04:10:00|3058.28|3050.28|3061.75|3053.75|3061.88|3053.88|3056.08|3048.08|625
1620015300000|2021-05-03 04:15:00|3061.71|3053.71|3063.3|3055.3|3063.63|3055.63|3057.57|3049.57|621
1620015600000|2021-05-03 04:20:00|3063.16|3055.16|3063.44|3055.44|3064.05|3056.05|3058.77|3050.77|548
1620015900000|2021-05-03 04:25:00|3063.38|3055.38|3056.83|3048.83|3065.02|3057.02|3056.83|3048.83|658
1620016200000|2021-05-03 04:30:00|3056.58|3048.58|3058.44|3050.44|3061.55|3053.55|3056.5|3048.5|633
1620016500000|2021-05-03 04:35:00|3058.8|3050.8|3047.88|3039.88|3059.19|3051.19|3045.24|3037.24|712
1620016800000|2021-05-03 04:40:00|3047.89|3039.89|3042.62|3034.62|3051.66|3043.66|3042.62|3034.62|634
1620017100000|2021-05-03 04:45:00|3042.53|3034.53|3049.68|3041.68|3050.48|3042.48|3042.49|3034.49|628
1620017400000|2021-05-03 04:50:00|3049.74|3041.74|3058.37|3050.37|3060.66|3052.66|3049.67|3041.67|637
1620017700000|2021-05-03 04:55:00|3058.27|3050.27|3057.44|3049.44|3059.19|3051.19|3051.95|3043.95|670
1620018000000|2021-05-03 05:00:00|3057.25|3049.25|3056.3|3048.3|3057.8|3049.8|3054.87|3046.87|669
1620018300000|2021-05-03 05:05:00|3056.38|3048.38|3074.3|3066.3|3077.36|3069.36|3056.36|3048.36|605
1620018600000|2021-05-03 05:10:00|3074.31|3066.31|3075.76|3067.76|3076.11|3068.11|3071.93|3063.93|684
1620018900000|2021-05-03 05:15:00|3076.01|3068.01|3077.73|3069.73|3078.18|3070.18|3068.9|3060.9|608
1620019200000|2021-05-03 05:20:00|3077.72|3069.72|3085.13|3077.13|3087.1|3079.1|3076.97|3068.97|619
1620019500000|2021-05-03 05:25:00|3085.12|3077.12|3086.36|3078.36|3086.59|3078.59|3082.37|3074.37|671
1620019800000|2021-05-03 05:30:00|3086.46|3078.46|3091.46|3083.46|3091.75|3083.75|3081.95|3073.95|573
1620020100000|2021-05-03 05:35:00|3091.44|3083.44|3100.26|3092.26|3100.93|3092.93|3088.98|3080.98|687
1620020400000|2021-05-03 05:40:00|3100.18|3092.18|3100.08|3092.08|3101.69|3093.69|3095.57|3087.57|713
1620020700000|2021-05-03 05:45:00|3100.27|3092.27|3098.92|3090.92|3100.71|3092.71|3095.77|3087.77|683
1620021000000|2021-05-03 05:50:00|3099.01|3091.01|3109.18|3101.18|3112.36|3104.36|3098.94|3090.94|680
1620021300000|2021-05-03 05:55:00|3108.96|3100.96|3106.93|3098.93|3111.48|3103.48|3102.18|3094.18|760
1620021600000|2021-05-03 06:00:00|3107.16|3099.16|3100.48|3092.48|3109.59|3101.59|3099|3091|688
1620021900000|2021-05-03 06:05:00|3100.58|3092.58|3104.62|3096.62|3106.86|3098.86|3097.19|3089.19|752
1620022200000|2021-05-03 06:10:00|3104.61|3096.61|3101.18|3093.18|3105.73|3097.73|3098.5|3090.5|687
1620022500000|2021-05-03 06:15:00|3100.81|3092.81|3097.51|3089.51|3100.86|3092.86|3090.07|3082.07|696
1620022800000|2021-05-03 06:20:00|3097.49|3089.49|3102.58|3094.58|3102.58|3094.58|3097.09|3089.09|637
1620023100000|2021-05-03 06:25:00|3102.59|3094.59|3091.75|3083.75|3102.79|3094.79|3091.73|3083.73|672
1620023400000|2021-05-03 06:30:00|3091.97|3083.97|3096.49|3088.49|3097.87|3089.87|3091.67|3083.67|690
1620023700000|2021-05-03 06:35:00|3096.53|3088.53|3092.74|3084.74|3096.69|3088.69|3087.48|3079.48|663
1620024000000|2021-05-03 06:40:00|3092.71|3084.71|3097.48|3089.48|3097.77|3089.77|3092.15|3084.15|602
1620024300000|2021-05-03 06:45:00|3097.49|3089.49|3094.48|3086.48|3097.51|3089.51|3093.2|3085.2|576
1620024600000|2021-05-03 06:50:00|3094.56|3086.56|3091.58|3083.58|3094.92|3086.92|3091.45|3083.45|555
1620024900000|2021-05-03 06:55:00|3091.65|3083.65|3093.95|3085.95|3094.33|3086.33|3089.43|3081.43|648
1620025200000|2021-05-03 07:00:00|3093.93|3085.93|3090.88|3082.88|3093.94|3085.94|3088.33|3080.33|524
1620025500000|2021-05-03 07:05:00|3090.93|3082.93|3092.79|3084.79|3092.8|3084.8|3087.32|3079.32|543
1620025800000|2021-05-03 07:10:00|3092.73|3084.73|3100.42|3092.42|3102.13|3094.13|3092.45|3084.45|677
1620026100000|2021-05-03 07:15:00|3100.41|3092.41|3105.55|3097.55|3106.92|3098.92|3100.17|3092.17|536
1620026400000|2021-05-03 07:20:00|3105.57|3097.57|3132.83|3124.83|3133.12|3125.12|3105.56|3097.56|663
1620026700000|2021-05-03 07:25:00|3132.78|3124.78|3140.36|3132.36|3146.32|3138.32|3126.16|3118.16|724
1620027000000|2021-05-03 07:30:00|3140.43|3132.43|3140.21|3132.21|3146.02|3138.02|3133.2|3125.2|772
1620027300000|2021-05-03 07:35:00|3140.32|3132.32|3150.65|3142.65|3150.96|3142.96|3135.67|3127.67|698
1620027600000|2021-05-03 07:40:00|3150.14|3142.14|3147.58|3139.58|3151.43|3143.43|3145.14|3137.14|746
1620027900000|2021-05-03 07:45:00|3147.5|3139.5|3145.33|3137.33|3149.26|3141.26|3139.19|3131.19|685
1620028200000|2021-05-03 07:50:00|3145.31|3137.31|3146.88|3138.88|3151.52|3143.52|3145.31|3137.31|725
1620028500000|2021-05-03 07:55:00|3146.93|3138.93|3150.86|3142.86|3151.12|3143.12|3140.74|3132.74|739
1620028800000|2021-05-03 08:00:00|3151.19|3143.19|3141.19|3133.19|3157.66|3149.66|3139.86|3131.86|760
1620029100000|2021-05-03 08:05:00|3141.31|3133.31|3148.49|3140.49|3150.17|3142.17|3141.03|3133.03|705
1620029400000|2021-05-03 08:10:00|3148.54|3140.54|3149.02|3141.02|3149.29|3141.29|3142.95|3134.95|667
1620029700000|2021-05-03 08:15:00|3149.01|3141.01|3172.98|3164.98|3172.98|3164.98|3148.88|3140.88|722
1620030000000|2021-05-03 08:20:00|3172.99|3164.99|3180.34|3172.34|3185.38|3177.38|3172.62|3164.62|739
1620030300000|2021-05-03 08:25:00|3180.43|3172.43|3188.31|3180.31|3188.65|3180.65|3180.33|3172.33|660
1620030600000|2021-05-03 08:30:00|3188.02|3180.02|3184.36|3176.36|3188.22|3180.22|3176.57|3168.57|722
1620030900000|2021-05-03 08:35:00|3184.29|3176.29|3200.66|3192.66|3203.3|3195.3|3184.26|3176.26|755
1620031200000|2021-05-03 08:40:00|3200.65|3192.65|3195.18|3187.18|3206.49|3198.49|3188.84|3180.84|764
1620031500000|2021-05-03 08:45:00|3195.25|3187.25|3192.8|3184.8|3195.42|3187.42|3181.85|3173.85|801
1620031800000|2021-05-03 08:50:00|3192.94|3184.94|3194.72|3186.72|3201.58|3193.58|3190.81|3182.81|722
1620032100000|2021-05-03 08:55:00|3194.71|3186.71|3189.45|3181.45|3195.05|3187.05|3188.44|3180.44|683
1620032400000|2021-05-03 09:00:00|3189.47|3181.47|3168.65|3160.65|3194|3186|3164.2|3156.2|764
1620032700000|2021-05-03 09:05:00|3168.66|3160.66|3157.29|3149.29|3170.76|3162.76|3148.92|3140.92|775
1620033000000|2021-05-03 09:10:00|3157.43|3149.43|3164.44|3156.44|3172.25|3164.25|3156.62|3148.62|737
1620033300000|2021-05-03 09:15:00|3164.32|3156.32|3175.97|3167.97|3179.73|3171.73|3163.33|3155.33|719
1620033600000|2021-05-03 09:20:00|3175.84|3167.84|3172.36|3164.36|3179.98|3171.98|3171.87|3163.87|705
1620033900000|2021-05-03 09:25:00|3172.45|3164.45|3170.27|3162.27|3175.13|3167.13|3165.79|3157.79|701
1620034200000|2021-05-03 09:30:00|3170.28|3162.28|3179.97|3171.97|3182.23|3174.23|3170.09|3162.09|723
1620034500000|2021-05-03 09:35:00|3179.98|3171.98|3185.65|3177.65|3185.88|3177.88|3179.97|3171.97|679
1620034800000|2021-05-03 09:40:00|3185.73|3177.73|3186.24|3178.24|3187.7|3179.7|3179.61|3171.61|557
1620035100000|2021-05-03 09:45:00|3186.49|3178.49|3179.27|3171.27|3187.37|3179.37|3174.37|3166.37|607
1620035400000|2021-05-03 09:50:00|3179.24|3171.24|3180.57|3172.57|3185.97|3177.97|3178.9|3170.9|581
1620035700000|2021-05-03 09:55:00|3180.41|3172.41|3171.66|3163.66|3182.31|3174.31|3166.62|3158.62|710
1620036000000|2021-05-03 10:00:00|3171.67|3163.67|3165.48|3157.48|3173.37|3165.37|3165.47|3157.47|558
1620036300000|2021-05-03 10:05:00|3165.32|3157.32|3163.38|3155.38|3168.74|3160.74|3154.47|3146.47|640
1620036600000|2021-05-03 10:10:00|3163.36|3155.36|3163.33|3155.33|3165.51|3157.51|3157.62|3149.62|603
1620036900000|2021-05-03 10:15:00|3163.35|3155.35|3155.79|3147.79|3169.13|3161.13|3155.53|3147.53|700
1620037200000|2021-05-03 10:20:00|3155.76|3147.76|3153.47|3145.47|3157.85|3149.85|3139.54|3131.54|687
1620037500000|2021-05-03 10:25:00|3153.44|3145.44|3159.84|3151.84|3160.23|3152.23|3151.31|3143.31|699
1620037800000|2021-05-03 10:30:00|3159.91|3151.91|3154.15|3146.15|3162.1|3154.1|3152.49|3144.49|673
1620038100000|2021-05-03 10:35:00|3154.16|3146.16|3147.37|3139.37|3158.32|3150.32|3147.14|3139.14|618
1620038400000|2021-05-03 10:40:00|3147.62|3139.62|3134.15|3126.15|3149.41|3141.41|3131.78|3123.78|705
1620038700000|2021-05-03 10:45:00|3134.04|3126.04|3142.28|3134.28|3146.87|3138.87|3134.04|3126.04|657
1620039000000|2021-05-03 10:50:00|3142.45|3134.45|3150.04|3142.04|3156.02|3148.02|3142.45|3134.45|706
1620039300000|2021-05-03 10:55:00|3149.93|3141.93|3154.5|3146.5|3157.05|3149.05|3149.91|3141.91|687
1620039600000|2021-05-03 11:00:00|3154.47|3146.47|3168.32|3160.32|3169.49|3161.49|3154.42|3146.42|649
1620039900000|2021-05-03 11:05:00|3168.37|3160.37|3175.34|3167.34|3175.73|3167.73|3163.43|3155.43|668
1620040200000|2021-05-03 11:10:00|3175.3|3167.3|3170.36|3162.36|3175.96|3167.96|3168.01|3160.01|575
1620040500000|2021-05-03 11:15:00|3170.3|3162.3|3176.09|3168.09|3180.08|3172.08|3168.83|3160.83|505
1620040800000|2021-05-03 11:20:00|3176.08|3168.08|3179.39|3171.39|3183.45|3175.45|3175.61|3167.61|615
1620041100000|2021-05-03 11:25:00|3179.42|3171.42|3173.8|3165.8|3179.79|3171.79|3172.73|3164.73|701
1620041400000|2021-05-03 11:30:00|3173.84|3165.84|3175.66|3167.66|3177.84|3169.84|3170.67|3162.67|707
1620041700000|2021-05-03 11:35:00|3175.72|3167.72|3174.25|3166.25|3181.7|3173.7|3173.35|3165.35|577
1620042000000|2021-05-03 11:40:00|3174.71|3166.71|3167.12|3159.12|3176.69|3168.69|3165.83|3157.83|664
1620042300000|2021-05-03 11:45:00|3167.17|3159.17|3169.08|3161.08|3174.15|3166.15|3167.17|3159.17|595
1620042600000|2021-05-03 11:50:00|3169.1|3161.1|3164.81|3156.81|3169.1|3161.1|3161.88|3153.88|638
1620042900000|2021-05-03 11:55:00|3164.75|3156.75|3158.05|3150.05|3166.98|3158.98|3154.96|3146.96|659
1620043200000|2021-05-03 12:00:00|3157.93|3149.93|3163.82|3155.82|3167.81|3159.81|3157.56|3149.56|558
1620043500000|2021-05-03 12:05:00|3163.84|3155.84|3157.96|3149.96|3166.31|3158.31|3155.76|3147.76|587
1620043800000|2021-05-03 12:10:00|3157.9|3149.9|3159.44|3151.44|3161.84|3153.84|3156.23|3148.23|571
1620044100000|2021-05-03 12:15:00|3159.42|3151.42|3158.43|3150.43|3160.97|3152.97|3149.64|3141.64|631
1620044400000|2021-05-03 12:20:00|3158.47|3150.47|3146.86|3138.86|3159.06|3151.06|3146.28|3138.28|714
1620044700000|2021-05-03 12:25:00|3146.84|3138.84|3142.89|3134.89|3151.13|3143.13|3142.89|3134.89|668
1620045000000|2021-05-03 12:30:00|3142.88|3134.88|3129.4|3121.4|3144.43|3136.43|3119.97|3111.97|760
1620045300000|2021-05-03 12:35:00|3129.31|3121.31|3139.18|3131.18|3140.08|3132.08|3129.26|3121.26|704
1620045600000|2021-05-03 12:40:00|3139.26|3131.26|3146.14|3138.14|3147.96|3139.96|3138.95|3130.95|710
1620045900000|2021-05-03 12:45:00|3146.13|3138.13|3150.66|3142.66|3152.33|3144.33|3146.13|3138.13|710
1620046200000|2021-05-03 12:50:00|3150.77|3142.77|3144.86|3136.86|3150.77|3142.77|3141.62|3133.62|743
1620046500000|2021-05-03 12:55:00|3144.79|3136.79|3149.89|3141.89|3150.08|3142.08|3144.79|3136.79|639
1620046800000|2021-05-03 13:00:00|3149.9|3141.9|3143.49|3135.49|3155.16|3147.16|3142.08|3134.08|679
1620047100000|2021-05-03 13:05:00|3143.5|3135.5|3136.33|3128.33|3144.14|3136.14|3131.28|3123.28|685
1620047400000|2021-05-03 13:10:00|3136.65|3128.65|3141.78|3133.78|3143.57|3135.57|3136.54|3128.54|584
1620047700000|2021-05-03 13:15:00|3142.37|3134.37|3131.68|3123.68|3142.61|3134.61|3126.61|3118.61|681
1620048000000|2021-05-03 13:20:00|3131.69|3123.69|3125.21|3117.21|3134.27|3126.27|3121.26|3113.26|718
1620048300000|2021-05-03 13:25:00|3125.26|3117.26|3128.26|3120.26|3132.18|3124.18|3124.87|3116.87|720
1620048600000|2021-05-03 13:30:00|3128.39|3120.39|3130.15|3122.15|3140.79|3132.79|3128.07|3120.07|721
1620048900000|2021-05-03 13:35:00|3130.02|3122.02|3119.65|3111.65|3132.85|3124.85|3110.29|3102.29|770
1620049200000|2021-05-03 13:40:00|3119.59|3111.59|3121.74|3113.74|3128.03|3120.03|3118.53|3110.53|744
1620049500000|2021-05-03 13:45:00|3121.73|3113.73|3097.92|3089.92|3121.73|3113.73|3097.44|3089.44|781
1620049800000|2021-05-03 13:50:00|3098.03|3090.03|3116.88|3108.88|3119.23|3111.23|3091.42|3083.42|819
1620050100000|2021-05-03 13:55:00|3116.9|3108.9|3113.22|3105.22|3125.78|3117.78|3109.62|3101.62|813
1620050400000|2021-05-03 14:00:00|3113.18|3105.18|3122.48|3114.48|3125.11|3117.11|3112.27|3104.27|773
1620050700000|2021-05-03 14:05:00|3122.41|3114.41|3119.34|3111.34|3124.29|3116.29|3110.71|3102.71|767
1620051000000|2021-05-03 14:10:00|3119.5|3111.5|3131.77|3123.77|3134.04|3126.04|3119.27|3111.27|752
1620051300000|2021-05-03 14:15:00|3131.76|3123.76|3148.54|3140.54|3149.16|3141.16|3131.64|3123.64|780
1620051600000|2021-05-03 14:20:00|3148.51|3140.51|3146.08|3138.08|3151.09|3143.09|3145.67|3137.67|688
1620051900000|2021-05-03 14:25:00|3146.21|3138.21|3151.2|3143.2|3151.75|3143.75|3140.11|3132.11|727
1620052200000|2021-05-03 14:30:00|3151.27|3143.27|3147.84|3139.84|3151.39|3143.39|3139.59|3131.59|671
1620052500000|2021-05-03 14:35:00|3147.71|3139.71|3154.02|3146.02|3154.66|3146.66|3144.23|3136.23|614
1620052800000|2021-05-03 14:40:00|3154.01|3146.01|3177.28|3169.28|3179.93|3171.93|3151.1|3143.1|662
1620053100000|2021-05-03 14:45:00|3177.27|3169.27|3173.96|3165.96|3184.22|3176.22|3171.65|3163.65|749
1620053400000|2021-05-03 14:50:00|3174.13|3166.13|3169.29|3161.29|3174.9|3166.9|3164.93|3156.93|731
1620053700000|2021-05-03 14:55:00|3169.31|3161.31|3168.97|3160.97|3176.11|3168.11|3167.65|3159.65|655
1620054000000|2021-05-03 15:00:00|3168.96|3160.96|3167.63|3159.63|3173.21|3165.21|3162.42|3154.42|697
1620054300000|2021-05-03 15:05:00|3167.59|3159.59|3166.33|3158.33|3172.19|3164.19|3163.64|3155.64|671
1620054600000|2021-05-03 15:10:00|3166.24|3158.24|3171.17|3163.17|3181.19|3173.19|3166.24|3158.24|720
1620054900000|2021-05-03 15:15:00|3171.38|3163.38|3177.96|3169.96|3179.96|3171.96|3170.74|3162.74|668
1620055200000|2021-05-03 15:20:00|3178.72|3170.72|3183.16|3175.16|3183.76|3175.76|3176.36|3168.36|702
1620055500000|2021-05-03 15:25:00|3183.07|3175.07|3193.55|3185.55|3199.32|3191.32|3180.13|3172.13|699
1620055800000|2021-05-03 15:30:00|3193.52|3185.52|3175.31|3167.31|3199.23|3191.23|3175.31|3167.31|773
1620056100000|2021-05-03 15:35:00|3174.68|3166.68|3177.66|3169.66|3180.55|3172.55|3168.65|3160.65|692
1620056400000|2021-05-03 15:40:00|3177.64|3169.64|3161.09|3153.09|3179.87|3171.87|3156.42|3148.42|742
1620056700000|2021-05-03 15:45:00|3162.17|3154.17|3165.04|3157.04|3173.41|3165.41|3156.46|3148.46|695
1620057000000|2021-05-03 15:50:00|3166.26|3158.26|3173.67|3165.67|3173.97|3165.97|3166.26|3158.26|499
1620057300000|2021-05-03 15:55:00|3173.69|3165.69|3173.18|3165.18|3179.01|3171.01|3170.93|3162.93|551
1620057600000|2021-05-03 16:00:00|3172.97|3164.97|3189.68|3181.68|3191.1|3183.1|3170.33|3162.33|718
1620057900000|2021-05-03 16:05:00|3189.58|3181.58|3172.24|3164.24|3189.58|3181.58|3171.22|3163.22|739
1620058200000|2021-05-03 16:10:00|3172.23|3164.23|3158.38|3150.38|3177.84|3169.84|3157.55|3149.55|753
1620058500000|2021-05-03 16:15:00|3158.29|3150.29|3178.17|3170.17|3178.24|3170.24|3156.18|3148.18|760
1620058800000|2021-05-03 16:20:00|3177.7|3169.7|3178.75|3170.75|3180.85|3172.85|3174.63|3166.63|659
1620059100000|2021-05-03 16:25:00|3178.78|3170.78|3190.1|3182.1|3190.51|3182.51|3178.17|3170.17|697
1620059400000|2021-05-03 16:30:00|3190.08|3182.08|3197.13|3189.13|3197.91|3189.91|3180.67|3172.67|725
1620059700000|2021-05-03 16:35:00|3197.05|3189.05|3231.89|3223.89|3231.97|3223.97|3196.88|3188.88|745
1620060000000|2021-05-03 16:40:00|3231.84|3223.84|3252.74|3244.74|3254.03|3246.03|3226.43|3218.43|791
1620060300000|2021-05-03 16:45:00|3252.22|3244.22|3258.74|3250.74|3263.41|3255.41|3249.87|3241.87|753
1620060600000|2021-05-03 16:50:00|3258.77|3250.77|3262.77|3254.77|3273.03|3265.03|3258.77|3250.77|750
1620060900000|2021-05-03 16:55:00|3262.74|3254.74|3261.58|3253.58|3267.38|3259.38|3253.22|3245.22|768
1620061200000|2021-05-03 17:00:00|3261.65|3253.65|3267.79|3259.79|3267.79|3259.79|3253.24|3245.24|759
1620061500000|2021-05-03 17:05:00|3267.8|3259.8|3263.81|3255.81|3267.8|3259.8|3255.73|3247.73|777
1620061800000|2021-05-03 17:10:00|3264.06|3256.06|3296.3|3288.3|3303.36|3295.36|3263.93|3255.93|805
1620062100000|2021-05-03 17:15:00|3296.47|3288.47|3293.19|3285.19|3298.02|3290.02|3286.09|3278.09|797
1620062400000|2021-05-03 17:20:00|3293.02|3285.02|3286.03|3278.03|3294.3|3286.3|3278.3|3270.3|764
1620062700000|2021-05-03 17:25:00|3286.06|3278.06|3282.71|3274.71|3286.47|3278.47|3269.88|3261.88|760
1620063000000|2021-05-03 17:30:00|3282.77|3274.77|3278.14|3270.14|3283.36|3275.36|3268.43|3260.43|750
1620063300000|2021-05-03 17:35:00|3278.02|3270.02|3274.87|3266.87|3279.91|3271.91|3269.96|3261.96|795
1620063600000|2021-05-03 17:40:00|3274.61|3266.61|3281.96|3273.96|3290.23|3282.23|3274.52|3266.52|763
1620063900000|2021-05-03 17:45:00|3281.9|3273.9|3290.15|3282.15|3290.93|3282.93|3281.9|3273.9|742
1620064200000|2021-05-03 17:50:00|3290.55|3282.55|3292.38|3284.38|3293.53|3285.53|3279.77|3271.77|718
1620064500000|2021-05-03 17:55:00|3292.31|3284.31|3290.96|3282.96|3293.79|3285.79|3286.8|3278.8|702
1620064800000|2021-05-03 18:00:00|3290.92|3282.92|3297.41|3289.41|3302.09|3294.09|3279.92|3271.92|751
1620065100000|2021-05-03 18:05:00|3297.35|3289.35|3313.6|3305.6|3327.53|3319.53|3297.35|3289.35|809
1620065400000|2021-05-03 18:10:00|3313.22|3305.22|3314.32|3306.32|3323.09|3315.09|3310.38|3302.38|769
1620065700000|2021-05-03 18:15:00|3313.8|3305.8|3302.2|3294.2|3320.6|3312.6|3302.2|3294.2|763
1620066000000|2021-05-03 18:20:00|3301.32|3293.32|3306.74|3298.74|3310.95|3302.95|3291.77|3283.77|736
1620066300000|2021-05-03 18:25:00|3306.68|3298.68|3304.19|3296.19|3306.72|3298.72|3294.61|3286.61|746
1620066600000|2021-05-03 18:30:00|3304.3|3296.3|3323.3|3315.3|3326.03|3318.03|3304.3|3296.3|695
1620066900000|2021-05-03 18:35:00|3323.34|3315.34|3324.55|3316.55|3326.44|3318.44|3313.93|3305.93|742
1620067200000|2021-05-03 18:40:00|3324.73|3316.73|3323.53|3315.53|3333.74|3325.74|3321.66|3313.66|794
1620067500000|2021-05-03 18:45:00|3323.7|3315.7|3330.98|3322.98|3336|3328|3322.97|3314.97|723
1620067800000|2021-05-03 18:50:00|3331.06|3323.06|3329.6|3321.6|3332.58|3324.58|3325.42|3317.42|742
1620068100000|2021-05-03 18:55:00|3329.62|3321.62|3339.19|3331.19|3344.04|3336.04|3329.62|3321.62|748
1620068400000|2021-05-03 19:00:00|3339.12|3331.12|3332.81|3324.81|3339.12|3331.12|3323.36|3315.36|679
1620068700000|2021-05-03 19:05:00|3332.23|3324.23|3320.81|3312.81|3332.29|3324.29|3318.37|3310.37|653
1620069000000|2021-05-03 19:10:00|3320.83|3312.83|3280.68|3272.68|3320.94|3312.94|3277.94|3269.94|703
1620069300000|2021-05-03 19:15:00|3280.64|3272.64|3270.53|3262.53|3299.35|3291.35|3270.53|3262.53|783
1620069600000|2021-05-03 19:20:00|3271.14|3263.14|3282.03|3274.03|3282.82|3274.82|3266.7|3258.7|815
1620069900000|2021-05-03 19:25:00|3281.9|3273.9|3296.23|3288.23|3296.23|3288.23|3281.37|3273.37|779
1620070200000|2021-05-03 19:30:00|3296.24|3288.24|3309.47|3301.47|3317|3309|3293.46|3285.46|785
1620070500000|2021-05-03 19:35:00|3309.63|3301.63|3313.39|3305.39|3315.57|3307.57|3304.73|3296.73|767
1620070800000|2021-05-03 19:40:00|3313.44|3305.44|3312.36|3304.36|3319.16|3311.16|3307.77|3299.77|770
1620071100000|2021-05-03 19:45:00|3312.54|3304.54|3303.3|3295.3|3312.58|3304.58|3297.56|3289.56|760
1620071400000|2021-05-03 19:50:00|3303.27|3295.27|3285.73|3277.73|3305.69|3297.69|3282.49|3274.49|781
1620071700000|2021-05-03 19:55:00|3285.28|3277.28|3307.74|3299.74|3309.22|3301.22|3284.42|3276.42|789
1620072000000|2021-05-03 20:00:00|3307.92|3299.92|3281.09|3273.09|3308.3|3300.3|3280.32|3272.32|795
1620072300000|2021-05-03 20:05:00|3281.04|3273.04|3297.67|3289.67|3299.35|3291.35|3281.04|3273.04|776
1620072600000|2021-05-03 20:10:00|3297.88|3289.88|3301.71|3293.71|3305.72|3297.72|3291.4|3283.4|764
1620072900000|2021-05-03 20:15:00|3302.98|3294.98|3288.63|3280.63|3303.26|3295.26|3287.25|3279.25|741
1620073200000|2021-05-03 20:20:00|3288.45|3280.45|3276.25|3268.25|3289.84|3281.84|3275.09|3267.09|758
1620073500000|2021-05-03 20:25:00|3275.88|3267.88|3286.74|3278.74|3288.04|3280.04|3275.75|3267.75|754
1620073800000|2021-05-03 20:30:00|3286.72|3278.72|3274.53|3266.53|3286.81|3278.81|3265.53|3257.53|772
1620074100000|2021-05-03 20:35:00|3274.34|3266.34|3269.08|3261.08|3277.71|3269.71|3256.31|3248.31|750
1620074400000|2021-05-03 20:40:00|3269.05|3261.05|3287|3279|3288.89|3280.89|3268.93|3260.93|761
1620074700000|2021-05-03 20:45:00|3287.1|3279.1|3307.18|3299.18|3308.55|3300.55|3280.87|3272.87|786
1620075000000|2021-05-03 20:50:00|3307.06|3299.06|3298.38|3290.38|3311.66|3303.66|3296.36|3288.36|797
1620075300000|2021-05-03 20:55:00|3298.36|3290.36|3291.32|3283.32|3307.39|3299.39|3291.32|3283.32|791
1620075600000|2021-05-03 21:00:00|3291.34|3283.34|3303.43|3295.43|3308|3300|3290.47|3282.47|728
1620075900000|2021-05-03 21:05:00|3303.57|3295.57|3286.84|3278.84|3307.24|3299.24|3280.5|3272.5|789
1620076200000|2021-05-03 21:10:00|3286.87|3278.87|3278.71|3270.71|3288.54|3280.54|3276.29|3268.29|770
1620076500000|2021-05-03 21:15:00|3278.77|3270.77|3285.56|3277.56|3289.98|3281.98|3275.98|3267.98|589
1620076800000|2021-05-03 21:20:00|3285.65|3277.65|3290.88|3282.88|3291.08|3283.08|3282.06|3274.06|485
1620077100000|2021-05-03 21:25:00|3290.89|3282.89|3295.26|3287.26|3301.61|3293.61|3290.78|3282.78|569
1620077400000|2021-05-03 21:30:00|3295.42|3287.42|3293.67|3285.67|3303.66|3295.66|3293.49|3285.49|501
1620077700000|2021-05-03 21:35:00|3293.73|3285.73|3297.97|3289.97|3297.97|3289.97|3283.25|3275.25|630
1620078000000|2021-05-03 21:40:00|3297.93|3289.93|3304.36|3296.36|3304.36|3296.36|3289.54|3281.54|619
1620078300000|2021-05-03 21:45:00|3304.37|3296.37|3305.63|3297.63|3305.89|3297.89|3298.74|3290.74|602
1620078600000|2021-05-03 21:50:00|3305.66|3297.66|3327.58|3319.58|3329.18|3321.18|3301.76|3293.76|637
1620078900000|2021-05-03 21:55:00|3327.34|3319.34|3337.43|3329.43|3337.43|3329.43|3325.11|3317.11|682
1620079200000|2021-05-03 22:00:00|3337.71|3329.71|3351.05|3343.05|3351.08|3343.08|3337.71|3329.71|743
1620079500000|2021-05-03 22:05:00|3351.06|3343.06|3346.83|3338.83|3351.7|3343.7|3344.16|3336.16|726
1620079800000|2021-05-03 22:10:00|3347.16|3339.16|3376.54|3368.54|3378.93|3370.93|3340.04|3332.04|760
1620080100000|2021-05-03 22:15:00|3376.77|3368.77|3393.65|3385.65|3393.96|3385.96|3366.08|3358.08|815
1620080400000|2021-05-03 22:20:00|3394.04|3386.04|3374.65|3366.65|3394.63|3386.63|3374.38|3366.38|796
1620080700000|2021-05-03 22:25:00|3374.76|3366.76|3400.52|3392.52|3402.79|3394.79|3373.07|3365.07|810
1620081000000|2021-05-03 22:30:00|3400.49|3392.49|3389.48|3381.48|3400.86|3392.86|3379.41|3371.41|792
1620081300000|2021-05-03 22:35:00|3389.5|3381.5|3388.19|3380.19|3397.75|3389.75|3383.6|3375.6|751
1620081600000|2021-05-03 22:40:00|3388.16|3380.16|3392.23|3384.23|3399.67|3391.67|3388.15|3380.15|775
1620081900000|2021-05-03 22:45:00|3392.08|3384.08|3382.15|3374.15|3393.69|3385.69|3381.49|3373.49|767
1620082200000|2021-05-03 22:50:00|3381.9|3373.9|3379.43|3371.43|3383.57|3375.57|3370.49|3362.49|807
1620082500000|2021-05-03 22:55:00|3379.37|3371.37|3389.51|3381.51|3391.21|3383.21|3374.63|3366.63|741
1620082800000|2021-05-03 23:00:00|3389.42|3381.42|3385.02|3377.02|3389.87|3381.87|3375.05|3367.05|777
1620083100000|2021-05-03 23:05:00|3384.5|3376.5|3395.86|3387.86|3401.67|3393.67|3384.5|3376.5|736
1620083400000|2021-05-03 23:10:00|3395.38|3387.38|3428.47|3420.47|3428.73|3420.73|3394.76|3386.76|757
1620083700000|2021-05-03 23:15:00|3428.18|3420.18|3409.01|3401.01|3428.18|3420.18|3406.64|3398.64|824
1620084000000|2021-05-03 23:20:00|3409.2|3401.2|3420.58|3412.58|3420.91|3412.91|3399.57|3391.57|784
1620084300000|2021-05-03 23:25:00|3420.27|3412.27|3434.05|3426.05|3442.01|3434.01|3416.61|3408.61|751
1620084600000|2021-05-03 23:30:00|3434.01|3426.01|3456.69|3448.69|3457.51|3449.51|3426.69|3418.69|815
1620084900000|2021-05-03 23:35:00|3456.53|3448.53|3450.96|3442.96|3460.1|3452.1|3439.58|3431.58|802
1620085200000|2021-05-03 23:40:00|3451.01|3443.01|3447.79|3439.79|3451.79|3443.79|3433.15|3425.15|814
1620085500000|2021-05-03 23:45:00|3447.65|3439.65|3436.34|3428.34|3449.21|3441.21|3429.7|3421.7|803
1620085800000|2021-05-03 23:50:00|3436.32|3428.32|3443.68|3435.68|3448.42|3440.42|3435.96|3427.96|777
1620086100000|2021-05-03 23:55:00|3443.28|3435.28|3436.37|3428.37|3443.65|3435.65|3421.26|3413.26|795
1620086400000|2021-05-04 00:00:00|3436.49|3428.49|3429.73|3421.73|3456.2|3448.2|3423.06|3415.06|826
1620086700000|2021-05-04 00:05:00|3429.75|3421.75|3368.04|3360.04|3429.75|3421.75|3348.84|3340.84|850
1620087000000|2021-05-04 00:10:00|3367.46|3359.46|3357.78|3349.78|3379.85|3371.85|3339.3|3331.3|841
1620087300000|2021-05-04 00:15:00|3357.93|3349.93|3392.95|3384.95|3398.26|3390.26|3357.4|3349.4|830
1620087600000|2021-05-04 00:20:00|3393.06|3385.06|3406.93|3398.93|3407.48|3399.48|3391.08|3383.08|778
1620087900000|2021-05-04 00:25:00|3406.88|3398.88|3380.42|3372.42|3417.81|3409.81|3378.02|3370.02|820
1620088200000|2021-05-04 00:30:00|3380.83|3372.83|3367.8|3359.8|3398.35|3390.35|3358.66|3350.66|810
1620088500000|2021-05-04 00:35:00|3368.59|3360.59|3390.84|3382.84|3392.52|3384.52|3367.05|3359.05|762
1620088800000|2021-05-04 00:40:00|3390.78|3382.78|3371.05|3363.05|3394.14|3386.14|3369.4|3361.4|805
1620089100000|2021-05-04 00:45:00|3370.54|3362.54|3352.48|3344.48|3383.92|3375.92|3352.48|3344.48|801
1620089400000|2021-05-04 00:50:00|3352.29|3344.29|3280.94|3272.94|3352.29|3344.29|3243.59|3235.59|840
1620089700000|2021-05-04 00:55:00|3281.02|3273.02|3264.46|3256.46|3294.58|3286.58|3225.48|3217.48|808
1620090000000|2021-05-04 01:00:00|3264.29|3256.29|3293.1|3285.1|3294.56|3286.56|3256.01|3248.01|795
1620090300000|2021-05-04 01:05:00|3293.21|3285.21|3290.25|3282.25|3294.93|3286.93|3276.03|3268.03|794
1620090600000|2021-05-04 01:10:00|3290.28|3282.28|3313.73|3305.73|3313.73|3305.73|3289.62|3281.62|707
1620090900000|2021-05-04 01:15:00|3313.89|3305.89|3333.85|3325.85|3336.21|3328.21|3313.89|3305.89|773
1620091200000|2021-05-04 01:20:00|3333.73|3325.73|3321.83|3313.83|3334.32|3326.32|3314.42|3306.42|739
1620091500000|2021-05-04 01:25:00|3321.84|3313.84|3305.23|3297.23|3321.84|3313.84|3287.93|3279.93|769
1620091800000|2021-05-04 01:30:00|3305.21|3297.21|3304.77|3296.77|3317.87|3309.87|3286.05|3278.05|752
1620092100000|2021-05-04 01:35:00|3304.9|3296.9|3297.37|3289.37|3307.64|3299.64|3288.17|3280.17|742
1620092400000|2021-05-04 01:40:00|3296.59|3288.59|3295.62|3287.62|3298.89|3290.89|3280.11|3272.11|743
1620092700000|2021-05-04 01:45:00|3295.59|3287.59|3312.11|3304.11|3313.87|3305.87|3293.59|3285.59|736
1620093000000|2021-05-04 01:50:00|3312.1|3304.1|3308.41|3300.41|3312.9|3304.9|3304.7|3296.7|760
1620093300000|2021-05-04 01:55:00|3308.58|3300.58|3288.33|3280.33|3310.74|3302.74|3287.46|3279.46|774
1620093600000|2021-05-04 02:00:00|3288.52|3280.52|3302.21|3294.21|3303.4|3295.4|3282.73|3274.73|772
1620093900000|2021-05-04 02:05:00|3302.2|3294.2|3299.03|3291.03|3310.94|3302.94|3296.79|3288.79|749
1620094200000|2021-05-04 02:10:00|3299.08|3291.08|3291.31|3283.31|3299.08|3291.08|3287.03|3279.03|769
1620094500000|2021-05-04 02:15:00|3291.19|3283.19|3264.23|3256.23|3291.48|3283.48|3262.46|3254.46|785
1620094800000|2021-05-04 02:20:00|3264.31|3256.31|3248.61|3240.61|3264.31|3256.31|3239.15|3231.15|825
1620095100000|2021-05-04 02:25:00|3248.5|3240.5|3244.01|3236.01|3254.55|3246.55|3234.48|3226.48|824
1620095400000|2021-05-04 02:30:00|3243.9|3235.9|3272.52|3264.52|3278.33|3270.33|3239.87|3231.87|825
1620095700000|2021-05-04 02:35:00|3272.17|3264.17|3262.2|3254.2|3272.38|3264.38|3261.54|3253.54|776
1620096000000|2021-05-04 02:40:00|3262.36|3254.36|3256.93|3248.93|3262.5|3254.5|3252.08|3244.08|766
1620096300000|2021-05-04 02:45:00|3256.36|3248.36|3250.28|3242.28|3263.98|3255.98|3248.2|3240.2|789
1620096600000|2021-05-04 02:50:00|3250.63|3242.63|3235.19|3227.19|3252.48|3244.48|3224.08|3216.08|825
1620096900000|2021-05-04 02:55:00|3235.1|3227.1|3233.16|3225.16|3245.65|3237.65|3226.27|3218.27|825
1620097200000|2021-05-04 03:00:00|3233.75|3225.75|3238.59|3230.59|3238.81|3230.81|3203.88|3195.88|828
1620097500000|2021-05-04 03:05:00|3239.05|3231.05|3259.98|3251.98|3261.13|3253.13|3234.35|3226.35|789
1620097800000|2021-05-04 03:10:00|3260.07|3252.07|3254.25|3246.25|3268.26|3260.26|3253.74|3245.74|780
1620098100000|2021-05-04 03:15:00|3254.26|3246.26|3240.25|3232.25|3257.43|3249.43|3237.96|3229.96|753
1620098400000|2021-05-04 03:20:00|3240.14|3232.14|3258.81|3250.81|3260.91|3252.91|3238.71|3230.71|788
1620098700000|2021-05-04 03:25:00|3258.76|3250.76|3268.95|3260.95|3269|3261|3248.59|3240.59|761
1620099000000|2021-05-04 03:30:00|3268.72|3260.72|3256.14|3248.14|3268.99|3260.99|3256.14|3248.14|748
1620099300000|2021-05-04 03:35:00|3256.12|3248.12|3260.39|3252.39|3266.4|3258.4|3252.66|3244.66|730
1620099600000|2021-05-04 03:40:00|3260.35|3252.35|3256.04|3248.04|3269.77|3261.77|3255.21|3247.21|727
1620099900000|2021-05-04 03:45:00|3256.09|3248.09|3249.12|3241.12|3266.51|3258.51|3247.15|3239.15|747
1620100200000|2021-05-04 03:50:00|3248.78|3240.78|3232.61|3224.61|3249.13|3241.13|3229.04|3221.04|777
1620100500000|2021-05-04 03:55:00|3232.58|3224.58|3239.06|3231.06|3244.43|3236.43|3232.58|3224.58|735
1620100800000|2021-05-04 04:00:00|3238.97|3230.97|3258.46|3250.46|3261.96|3253.96|3225.85|3217.85|791
1620101100000|2021-05-04 04:05:00|3258.33|3250.33|3269.22|3261.22|3269.23|3261.23|3258.03|3250.03|731
1620101400000|2021-05-04 04:10:00|3269.2|3261.2|3293.52|3285.52|3294.08|3286.08|3264.36|3256.36|752
1620101700000|2021-05-04 04:15:00|3293.57|3285.57|3310.89|3302.89|3311.47|3303.47|3285.81|3277.81|741
1620102000000|2021-05-04 04:20:00|3310.95|3302.95|3312.14|3304.14|3316.44|3308.44|3302.99|3294.99|768
1620102300000|2021-05-04 04:25:00|3312.12|3304.12|3317.64|3309.64|3319.7|3311.7|3311.66|3303.66|739
1620102600000|2021-05-04 04:30:00|3317.76|3309.76|3320.03|3312.03|3325.75|3317.75|3316.81|3308.81|700
1620102900000|2021-05-04 04:35:00|3320.26|3312.26|3316.12|3308.12|3320.88|3312.88|3310.34|3302.34|706
1620103200000|2021-05-04 04:40:00|3316.1|3308.1|3316.4|3308.4|3317.07|3309.07|3305.83|3297.83|715
1620103500000|2021-05-04 04:45:00|3316.37|3308.37|3340.9|3332.9|3340.9|3332.9|3310.14|3302.14|738
1620103800000|2021-05-04 04:50:00|3340.88|3332.88|3349.45|3341.45|3349.85|3341.85|3335.18|3327.18|748
1620104100000|2021-05-04 04:55:00|3349.56|3341.56|3355.33|3347.33|3359.34|3351.34|3345.31|3337.31|733
1620104400000|2021-05-04 05:00:00|3355.31|3347.31|3353.61|3345.61|3356.12|3348.12|3342.78|3334.78|757
1620104700000|2021-05-04 05:05:00|3353.85|3345.85|3381.76|3373.76|3381.86|3373.86|3352.69|3344.69|742
1620105000000|2021-05-04 05:10:00|3381.34|3373.34|3378.55|3370.55|3385.71|3377.71|3372.54|3364.54|794
1620105300000|2021-05-04 05:15:00|3378.59|3370.59|3376.92|3368.92|3382.13|3374.13|3372.15|3364.15|755
1620105600000|2021-05-04 05:20:00|3376.91|3368.91|3373.6|3365.6|3380.33|3372.33|3369.66|3361.66|659
1620105900000|2021-05-04 05:25:00|3373.65|3365.65|3368.87|3360.87|3375.82|3367.82|3368.5|3360.5|684
1620106200000|2021-05-04 05:30:00|3368.86|3360.86|3378.2|3370.2|3378.25|3370.25|3368.84|3360.84|680
1620106500000|2021-05-04 05:35:00|3378.23|3370.23|3359.62|3351.62|3378.73|3370.73|3357.28|3349.28|732
1620106800000|2021-05-04 05:40:00|3359.6|3351.6|3349.61|3341.61|3368.22|3360.22|3349.28|3341.28|741
1620107100000|2021-05-04 05:45:00|3349.66|3341.66|3359.67|3351.67|3364.49|3356.49|3349.11|3341.11|707
1620107400000|2021-05-04 05:50:00|3359.53|3351.53|3386.15|3378.15|3388.42|3380.42|3358.4|3350.4|739
1620107700000|2021-05-04 05:55:00|3386.1|3378.1|3386.45|3378.45|3397.35|3389.35|3382.24|3374.24|742
1620108000000|2021-05-04 06:00:00|3386.52|3378.52|3402|3394|3403.42|3395.42|3386.52|3378.52|779
1620108300000|2021-05-04 06:05:00|3402.04|3394.04|3388.84|3380.84|3407.89|3399.89|3388.84|3380.84|734
1620108600000|2021-05-04 06:10:00|3387.96|3379.96|3375.4|3367.4|3389.99|3381.99|3374.86|3366.86|758
1620108900000|2021-05-04 06:15:00|3375.96|3367.96|3384.38|3376.38|3385.19|3377.19|3370.35|3362.35|723
1620109200000|2021-05-04 06:20:00|3384.23|3376.23|3387.14|3379.14|3391.64|3383.64|3384.23|3376.23|696
1620109500000|2021-05-04 06:25:00|3387.37|3379.37|3393.86|3385.86|3396.84|3388.84|3387.18|3379.18|713
1620109800000|2021-05-04 06:30:00|3394.29|3386.29|3381.86|3373.86|3394.54|3386.54|3378.49|3370.49|702
1620110100000|2021-05-04 06:35:00|3381.72|3373.72|3383.46|3375.46|3388.76|3380.76|3381.38|3373.38|645
1620110400000|2021-05-04 06:40:00|3383.39|3375.39|3370.97|3362.97|3387.06|3379.06|3368.89|3360.89|696
1620110700000|2021-05-04 06:45:00|3370.94|3362.94|3364.52|3356.52|3373.34|3365.34|3357.99|3349.99|736
1620111000000|2021-05-04 06:50:00|3364.51|3356.51|3360.62|3352.62|3371.55|3363.55|3357.67|3349.67|710
1620111300000|2021-05-04 06:55:00|3360.68|3352.68|3358.87|3350.87|3362.22|3354.22|3346.89|3338.89|751
1620111600000|2021-05-04 07:00:00|3358.91|3350.91|3375.57|3367.57|3376.58|3368.58|3357.32|3349.32|707
1620111900000|2021-05-04 07:05:00|3375.58|3367.58|3375.22|3367.22|3380.95|3372.95|3371.46|3363.46|624
1620112200000|2021-05-04 07:10:00|3375.12|3367.12|3382.53|3374.53|3386.72|3378.72|3374.82|3366.82|693
1620112500000|2021-05-04 07:15:00|3382.54|3374.54|3374.49|3366.49|3382.96|3374.96|3368.64|3360.64|744
1620112800000|2021-05-04 07:20:00|3374.5|3366.5|3363.51|3355.51|3375.96|3367.96|3363.23|3355.23|677
1620113100000|2021-05-04 07:25:00|3363.5|3355.5|3364.58|3356.58|3367.92|3359.92|3359.68|3351.68|697
1620113400000|2021-05-04 07:30:00|3364.62|3356.62|3357.03|3349.03|3364.72|3356.72|3353.23|3345.23|750
1620113700000|2021-05-04 07:35:00|3357.07|3349.07|3359.02|3351.02|3363.8|3355.8|3357.04|3349.04|684
1620114000000|2021-05-04 07:40:00|3359.01|3351.01|3339.64|3331.64|3361.46|3353.46|3333.37|3325.37|736
1620114300000|2021-05-04 07:45:00|3339.62|3331.62|3331.81|3323.81|3349.53|3341.53|3322.52|3314.52|785
1620114600000|2021-05-04 07:50:00|3332.17|3324.17|3325.87|3317.87|3336.15|3328.15|3324.48|3316.48|758
1620114900000|2021-05-04 07:55:00|3325.89|3317.89|3318.51|3310.51|3334.77|3326.77|3317.78|3309.78|773
1620115200000|2021-05-04 08:00:00|3318.69|3310.69|3341.8|3333.8|3346.23|3338.23|3318.69|3310.69|767
1620115500000|2021-05-04 08:05:00|3341.72|3333.72|3331.63|3323.63|3342.61|3334.61|3329.8|3321.8|687
1620115800000|2021-05-04 08:10:00|3331.78|3323.78|3294.47|3286.47|3332.52|3324.52|3289.94|3281.94|816
1620116100000|2021-05-04 08:15:00|3294.5|3286.5|3313.45|3305.45|3321.62|3313.62|3294.5|3286.5|783
1620116400000|2021-05-04 08:20:00|3313.06|3305.06|3301.44|3293.44|3317.74|3309.74|3300.26|3292.26|724
1620116700000|2021-05-04 08:25:00|3301.61|3293.61|3308.31|3300.31|3310.5|3302.5|3300.06|3292.06|717
1620117000000|2021-05-04 08:30:00|3307.94|3299.94|3323.5|3315.5|3332.45|3324.45|3301.38|3293.38|777
1620117300000|2021-05-04 08:35:00|3323.35|3315.35|3311.57|3303.57|3325.62|3317.62|3308.24|3300.24|767
1620117600000|2021-05-04 08:40:00|3311.54|3303.54|3285.04|3277.04|3318.82|3310.82|3283.37|3275.37|772
1620117900000|2021-05-04 08:45:00|3284.93|3276.93|3305.33|3297.33|3308.31|3300.31|3284.57|3276.57|798
1620118200000|2021-05-04 08:50:00|3305.23|3297.23|3296.6|3288.6|3305.23|3297.23|3288.9|3280.9|768
1620118500000|2021-05-04 08:55:00|3296.65|3288.65|3307.71|3299.71|3309.65|3301.65|3295.52|3287.52|731
1620118800000|2021-05-04 09:00:00|3308.28|3300.28|3330.12|3322.12|3333.76|3325.76|3308.28|3300.28|804
1620119100000|2021-05-04 09:05:00|3330.29|3322.29|3348.42|3340.42|3352.85|3344.85|3328.24|3320.24|803
1620119400000|2021-05-04 09:10:00|3348.44|3340.44|3361.21|3353.21|3362.24|3354.24|3343.58|3335.58|792
1620119700000|2021-05-04 09:15:00|3361.4|3353.4|3352.72|3344.72|3365.1|3357.1|3348.89|3340.89|765
1620120000000|2021-05-04 09:20:00|3352.75|3344.75|3371.93|3363.93|3377.93|3369.93|3351.59|3343.59|783
1620120300000|2021-05-04 09:25:00|3371.14|3363.14|3371.73|3363.73|3373.49|3365.49|3365.11|3357.11|968
1620120600000|2021-05-04 09:30:00|3371.59|3363.59|3364.37|3356.37|3372.52|3364.52|3359.52|3351.52|986
1620120900000|2021-05-04 09:35:00|3364.44|3356.44|3355.44|3347.44|3365.18|3357.18|3351.6|3343.6|759
1620121200000|2021-05-04 09:40:00|3355.89|3347.89|3357.18|3349.18|3369.22|3361.22|3352.25|3344.25|710
1620121500000|2021-05-04 09:45:00|3356.93|3348.93|3360.48|3352.48|3363.58|3355.58|3354.06|3346.06|845
1620121800000|2021-05-04 09:50:00|3360.46|3352.46|3358.09|3350.09|3362.44|3354.44|3356.2|3348.2|834
1620122100000|2021-05-04 09:55:00|3358.66|3350.66|3342.09|3334.09|3358.89|3350.89|3334.29|3326.29|963
1620122400000|2021-05-04 10:00:00|3342.1|3334.1|3351.56|3343.56|3351.56|3343.56|3341.6|3333.6|803
1620122700000|2021-05-04 10:05:00|3351.68|3343.68|3362.86|3354.86|3362.86|3354.86|3350.05|3342.05|874
1620123000000|2021-05-04 10:10:00|3362.8|3354.8|3376.15|3368.15|3376.9|3368.9|3362.16|3354.16|969
1620123300000|2021-05-04 10:15:00|3376.23|3368.23|3392.89|3384.89|3401.11|3393.11|3376.22|3368.22|1092
1620123600000|2021-05-04 10:20:00|3392.8|3384.8|3395.84|3387.84|3402.77|3394.77|3388.54|3380.54|1042
1620123900000|2021-05-04 10:25:00|3395.83|3387.83|3393.51|3385.51|3397.67|3389.67|3387.04|3379.04|995
1620124200000|2021-05-04 10:30:00|3393.57|3385.57|3397.19|3389.19|3403.26|3395.26|3386.74|3378.74|1030
1620124500000|2021-05-04 10:35:00|3397.12|3389.12|3401.74|3393.74|3406.15|3398.15|3397.12|3389.12|892
1620124800000|2021-05-04 10:40:00|3401.71|3393.71|3415.7|3407.7|3418.39|3410.39|3399.67|3391.67|971
1620125100000|2021-05-04 10:45:00|3415.69|3407.69|3426.55|3418.55|3436.93|3428.93|3413.94|3405.94|891
1620125400000|2021-05-04 10:50:00|3426.06|3418.06|3440.67|3432.67|3442.4|3434.4|3425.34|3417.34|1040
1620125700000|2021-05-04 10:55:00|3440.52|3432.52|3442|3434|3442.3|3434.3|3425.46|3417.46|1037
1620126000000|2021-05-04 11:00:00|3442.01|3434.01|3434.08|3426.08|3442.56|3434.56|3426.68|3418.68|1024
1620126300000|2021-05-04 11:05:00|3434.1|3426.1|3426.63|3418.63|3434.97|3426.97|3422.88|3414.88|872
1620126600000|2021-05-04 11:10:00|3426.62|3418.62|3411.7|3403.7|3427.38|3419.38|3398.27|3390.27|1066
1620126900000|2021-05-04 11:15:00|3411.65|3403.65|3401.97|3393.97|3411.74|3403.74|3391.52|3383.52|1043
1620127200000|2021-05-04 11:20:00|3402.77|3394.77|3423.86|3415.86|3423.92|3415.92|3401.95|3393.95|1011
1620127500000|2021-05-04 11:25:00|3423.94|3415.94|3425.43|3417.43|3432.28|3424.28|3421.16|3413.16|1039
1620127800000|2021-05-04 11:30:00|3425.39|3417.39|3454.63|3446.63|3456.99|3448.99|3425.2|3417.2|1006
1620128100000|2021-05-04 11:35:00|3454.45|3446.45|3479.47|3471.47|3483.51|3475.51|3441.1|3433.1|1113
1620128400000|2021-05-04 11:40:00|3479.36|3471.36|3477.33|3469.33|3486.3|3478.3|3469.8|3461.8|1125
1620128700000|2021-05-04 11:45:00|3477.03|3469.03|3473.85|3465.85|3485.65|3477.65|3465.81|3457.81|1044
1620129000000|2021-05-04 11:50:00|3473.91|3465.91|3480.82|3472.82|3487.41|3479.41|3467.95|3459.95|1121
1620129300000|2021-05-04 11:55:00|3480.97|3472.97|3486.9|3478.9|3491.82|3483.82|3478.97|3470.97|1058
1620129600000|2021-05-04 12:00:00|3486.93|3478.93|3471.55|3463.55|3488.35|3480.35|3469.27|3461.27|1041
1620129900000|2021-05-04 12:05:00|3471.46|3463.46|3439.43|3431.43|3477.23|3469.23|3439.43|3431.43|1099
1620130200000|2021-05-04 12:10:00|3439.4|3431.4|3453.52|3445.52|3453.82|3445.82|3435.19|3427.19|1131
1620130500000|2021-05-04 12:15:00|3453.5|3445.5|3445.85|3437.85|3453.98|3445.98|3428.31|3420.31|1087
1620130800000|2021-05-04 12:20:00|3445.97|3437.97|3443.82|3435.82|3452.84|3444.84|3443.82|3435.82|1024
1620131100000|2021-05-04 12:25:00|3443.85|3435.85|3426.92|3418.92|3443.85|3435.85|3423.75|3415.75|1086
1620131400000|2021-05-04 12:30:00|3427.02|3419.02|3442.96|3434.96|3442.96|3434.96|3423.62|3415.62|1055
1620131700000|2021-05-04 12:35:00|3442.84|3434.84|3449.61|3441.61|3453.06|3445.06|3439.85|3431.85|1086
1620132000000|2021-05-04 12:40:00|3449.48|3441.48|3479.11|3471.11|3488.32|3480.32|3448.45|3440.45|1024
1620132300000|2021-05-04 12:45:00|3479.55|3471.55|3488.08|3480.08|3497.16|3489.16|3479.52|3471.52|1040
1620132600000|2021-05-04 12:50:00|3487.99|3479.99|3470.71|3462.71|3488.01|3480.01|3469.68|3461.68|1114
1620132900000|2021-05-04 12:55:00|3470.68|3462.68|3489.33|3481.33|3489.54|3481.54|3469.83|3461.83|1064
1620133200000|2021-05-04 13:00:00|3489.23|3481.23|3468.53|3460.53|3489.23|3481.23|3461.32|3453.32|1096
1620133500000|2021-05-04 13:05:00|3468.55|3460.55|3478.58|3470.58|3479.25|3471.25|3468.53|3460.53|1043
1620133800000|2021-05-04 13:10:00|3478.57|3470.57|3473.74|3465.74|3478.57|3470.57|3469.06|3461.06|927
1620134100000|2021-05-04 13:15:00|3473.65|3465.65|3483.65|3475.65|3492.35|3484.35|3473.65|3465.65|870
1620134400000|2021-05-04 13:20:00|3483.66|3475.66|3502.75|3494.75|3505.91|3497.91|3479.59|3471.59|729
1620134700000|2021-05-04 13:25:00|3502.73|3494.73|3518.79|3510.79|3518.94|3510.94|3502.73|3494.73|747
1620135000000|2021-05-04 13:30:00|3518.81|3510.81|3519.26|3511.26|3531.79|3523.79|3510.91|3502.91|789
1620135300000|2021-05-04 13:35:00|3518.72|3510.72|3509.61|3501.61|3519.06|3511.06|3502.41|3494.41|769
1620135600000|2021-05-04 13:40:00|3509.62|3501.62|3506.34|3498.34|3509.88|3501.88|3500.12|3492.12|689
1620135900000|2021-05-04 13:45:00|3506.27|3498.27|3474.65|3466.65|3506.92|3498.92|3470.98|3462.98|775
1620136200000|2021-05-04 13:50:00|3474.45|3466.45|3488.81|3480.81|3488.83|3480.83|3458.92|3450.92|777
1620136500000|2021-05-04 13:55:00|3488.72|3480.72|3482.81|3474.81|3491.59|3483.59|3474.1|3466.1|854
1620136800000|2021-05-04 14:00:00|3482.54|3474.54|3483.54|3475.54|3498.47|3490.47|3481.9|3473.9|951
1620137100000|2021-05-04 14:05:00|3483.67|3475.67|3442.85|3434.85|3484.04|3476.04|3441.08|3433.08|946
1620137400000|2021-05-04 14:10:00|3442.87|3434.87|3447.45|3439.45|3447.56|3439.56|3415.82|3407.82|970
1620137700000|2021-05-04 14:15:00|3447.31|3439.31|3469.72|3461.72|3470.26|3462.26|3427.64|3419.64|1012
1620138000000|2021-05-04 14:20:00|3470.12|3462.12|3467.04|3459.04|3470.25|3462.25|3453.98|3445.98|930
1620138300000|2021-05-04 14:25:00|3467.05|3459.05|3459.73|3451.73|3470.72|3462.72|3459.73|3451.73|981
1620138600000|2021-05-04 14:30:00|3459.51|3451.51|3426.27|3418.27|3460.53|3452.53|3425.87|3417.87|1042
1620138900000|2021-05-04 14:35:00|3426.3|3418.3|3394.32|3386.32|3428.89|3420.89|3357.17|3349.17|1079
1620139200000|2021-05-04 14:40:00|3394.34|3386.34|3383.83|3375.83|3412.68|3404.68|3383.83|3375.83|1073
1620139500000|2021-05-04 14:45:00|3383.81|3375.81|3410.29|3402.29|3410.29|3402.29|3375.67|3367.67|1067
1620139800000|2021-05-04 14:50:00|3410.35|3402.35|3412.67|3404.67|3424.53|3416.53|3404.84|3396.84|883
1620140100000|2021-05-04 14:55:00|3412.71|3404.71|3379.67|3371.67|3413.96|3405.96|3377.21|3369.21|973
1620140400000|2021-05-04 15:00:00|3379.68|3371.68|3382.89|3374.89|3399.14|3391.14|3371.5|3363.5|1051
1620140700000|2021-05-04 15:05:00|3382.84|3374.84|3335.27|3327.27|3383.62|3375.62|3335.27|3327.27|1002
1620141000000|2021-05-04 15:10:00|3335.44|3327.44|3326.08|3318.08|3364.86|3356.39|3323.97|3315.97|1050
1620141300000|2021-05-04 15:15:00|3325.13|3317.13|3279.22|3271.22|3326.15|3318.15|3264.74|3256.74|1055
1620141600000|2021-05-04 15:20:00|3279.76|3271.76|3260.67|3252.67|3297.25|3289.25|3236.09|3228.09|1070
1620141900000|2021-05-04 15:25:00|3260.73|3252.73|3304.61|3296.61|3314.84|3306.84|3255.81|3247.81|1038
1620142200000|2021-05-04 15:30:00|3304.62|3296.62|3325.32|3317.32|3331.47|3323.47|3304.09|3296.09|1018
1620142500000|2021-05-04 15:35:00|3325.23|3317.23|3307.59|3299.59|3337.36|3329.36|3306.39|3298.39|1007
1620142800000|2021-05-04 15:40:00|3307.66|3299.66|3323.02|3315.02|3324.22|3316.22|3286.14|3278.14|1063
1620143100000|2021-05-04 15:45:00|3322.92|3314.92|3329.78|3321.78|3330.22|3322.22|3315.96|3307.96|1020
1620143400000|2021-05-04 15:50:00|3329.73|3321.73|3291.71|3283.71|3330.36|3322.36|3289.37|3281.37|1019
1620143700000|2021-05-04 15:55:00|3291.49|3283.49|3235.33|3227.33|3295.22|3287.22|3235.29|3227.29|1067
1620144000000|2021-05-04 16:00:00|3236.11|3228.11|3250.03|3242.03|3262.46|3254.46|3173.7|3165.7|1150
1620144300000|2021-05-04 16:05:00|3249.93|3241.93|3265.44|3257.44|3274.93|3266.93|3245.09|3237.09|1138
1620144600000|2021-05-04 16:10:00|3265.34|3257.34|3288.59|3280.59|3293.56|3285.56|3263.5|3255.5|1122
1620144900000|2021-05-04 16:15:00|3288.44|3280.44|3264.27|3256.27|3288.8|3280.8|3258.84|3250.84|1161
1620145200000|2021-05-04 16:20:00|3264.28|3256.28|3274.11|3266.11|3282.63|3274.63|3256.8|3248.8|1123
1620145500000|2021-05-04 16:25:00|3273.76|3265.76|3280.26|3272.26|3294.12|3286.12|3272.78|3264.78|1076
1620145800000|2021-05-04 16:30:00|3280.3|3272.3|3254.08|3246.08|3280.53|3272.53|3246.99|3238.99|1138
1620146100000|2021-05-04 16:35:00|3253.9|3245.9|3253.31|3245.31|3271.74|3263.74|3250.25|3242.25|1141
1620146400000|2021-05-04 16:40:00|3253.42|3245.42|3223.95|3215.95|3259.48|3251.48|3223.13|3215.13|1125
1620146700000|2021-05-04 16:45:00|3223.85|3215.85|3216.93|3208.93|3253.58|3245.58|3208.21|3200.21|1152
1620147000000|2021-05-04 16:50:00|3217.37|3209.37|3247.78|3239.78|3248.27|3240.27|3210.52|3202.52|1132
1620147300000|2021-05-04 16:55:00|3247.91|3239.91|3271.97|3263.97|3273.62|3265.62|3245.32|3237.32|1084
1620147600000|2021-05-04 17:00:00|3272.1|3264.1|3313.24|3305.24|3318.82|3310.82|3266.07|3258.07|1133
1620147900000|2021-05-04 17:05:00|3313.28|3305.28|3305.84|3297.84|3314.46|3306.46|3301.08|3293.08|1124
1620148200000|2021-05-04 17:10:00|3305.87|3297.87|3299.92|3291.92|3309.31|3301.31|3294.48|3286.48|1105
1620148500000|2021-05-04 17:15:00|3299.77|3291.77|3297.71|3289.71|3308.1|3300.1|3292.38|3284.38|1096
1620148800000|2021-05-04 17:20:00|3297.83|3289.83|3281.15|3273.15|3298.96|3290.96|3267.07|3259.07|1084
1620149100000|2021-05-04 17:25:00|3281.93|3273.93|3298.02|3290.02|3300.6|3292.6|3268.58|3260.58|1107
1620149400000|2021-05-04 17:30:00|3297.96|3289.96|3292.96|3284.96|3305.66|3297.66|3285.78|3277.78|1063
1620149700000|2021-05-04 17:35:00|3292.93|3284.93|3306.79|3298.79|3315.25|3307.25|3290.87|3282.87|1051
1620150000000|2021-05-04 17:40:00|3306.46|3298.46|3324.54|3316.54|3325.51|3317.51|3306.37|3298.37|1075
1620150300000|2021-05-04 17:45:00|3324.5|3316.5|3333.46|3325.46|3333.72|3325.72|3320.87|3312.87|1085
1620150600000|2021-05-04 17:50:00|3334.16|3326.16|3328.93|3320.93|3334.97|3326.97|3317.88|3309.88|1042
1620150900000|2021-05-04 17:55:00|3329|3321|3343.02|3335.02|3343.32|3335.32|3321.61|3313.61|1089
1620151200000|2021-05-04 18:00:00|3342.8|3334.8|3351.92|3343.92|3353.22|3345.22|3329.3|3321.3|1063
1620151500000|2021-05-04 18:05:00|3351.93|3343.93|3349.95|3341.95|3352.71|3344.71|3341.92|3333.92|1087
1620151800000|2021-05-04 18:10:00|3349.92|3341.92|3349.93|3341.93|3350.96|3342.96|3340.43|3332.43|981
1620152100000|2021-05-04 18:15:00|3350.21|3342.21|3335.52|3327.52|3350.21|3342.21|3326.31|3318.31|1010
1620152400000|2021-05-04 18:20:00|3335.53|3327.53|3334.33|3326.33|3339.14|3331.14|3318.41|3310.41|1012
1620152700000|2021-05-04 18:25:00|3334.43|3326.43|3335.94|3327.94|3346.96|3338.96|3324.86|3316.86|1057
1620153000000|2021-05-04 18:30:00|3336.25|3328.25|3342.81|3334.81|3350.58|3342.58|3336.25|3328.25|960
1620153300000|2021-05-04 18:35:00|3342.84|3334.84|3349.34|3341.34|3351.12|3343.12|3326.62|3318.62|976
1620153600000|2021-05-04 18:40:00|3349.57|3341.57|3380.6|3372.6|3388.06|3380.06|3344.93|3336.93|1081
1620153900000|2021-05-04 18:45:00|3380.58|3372.58|3397.2|3389.2|3398.38|3390.38|3380.05|3372.05|1073
1620154200000|2021-05-04 18:50:00|3396.68|3388.68|3392.54|3384.54|3403.71|3395.71|3389.39|3381.39|1086
1620154500000|2021-05-04 18:55:00|3392.55|3384.55|3388.4|3380.4|3396.72|3388.72|3380.18|3372.18|1041
1620154800000|2021-05-04 19:00:00|3388.53|3380.53|3386.66|3378.66|3395.64|3387.64|3378.43|3370.43|1052
1620155100000|2021-05-04 19:05:00|3386.53|3378.53|3371.94|3363.94|3387.84|3379.84|3367.8|3359.8|986
1620155400000|2021-05-04 19:10:00|3372.48|3364.48|3367.67|3359.67|3381.6|3373.6|3360|3352|1057
1620155700000|2021-05-04 19:15:00|3366.19|3358.19|3372.76|3364.76|3378.53|3370.53|3363.35|3355.35|868
1620156000000|2021-05-04 19:20:00|3372.66|3364.66|3378.71|3370.71|3379.81|3371.81|3372.23|3364.23|661
1620156300000|2021-05-04 19:25:00|3378.84|3370.84|3373.6|3365.6|3384.84|3376.84|3372.74|3364.74|879
1620156600000|2021-05-04 19:30:00|3373.65|3365.65|3386.09|3378.09|3389.33|3381.33|3373.58|3365.58|1016
1620156900000|2021-05-04 19:35:00|3386.11|3378.11|3399.56|3391.56|3401.42|3393.42|3385.94|3377.94|1002
1620157200000|2021-05-04 19:40:00|3398.92|3390.92|3396.35|3388.35|3398.92|3390.92|3389.94|3381.94|944
1620157500000|2021-05-04 19:45:00|3396.77|3388.77|3390.4|3382.4|3404.52|3396.52|3389.97|3381.97|1070
1620157800000|2021-05-04 19:50:00|3390.62|3382.62|3392.41|3384.41|3401.06|3393.06|3390.62|3382.62|991
1620158100000|2021-05-04 19:55:00|3392.38|3384.38|3418.6|3410.6|3418.6|3410.6|3392.38|3384.38|870
1620158400000|2021-05-04 20:00:00|3418.93|3410.93|3420.93|3412.93|3429.18|3421.18|3417.85|3409.85|798
1620158700000|2021-05-04 20:05:00|3421.02|3413.02|3423.49|3415.49|3426.51|3418.51|3412.46|3404.46|858
1620159000000|2021-05-04 20:10:00|3423.48|3415.48|3431.6|3423.6|3433.04|3425.04|3423.43|3415.43|754
1620159300000|2021-05-04 20:15:00|3431.58|3423.58|3423.64|3415.64|3433.3|3425.3|3421.55|3413.55|1006
1620159600000|2021-05-04 20:20:00|3423.66|3415.66|3379.49|3371.49|3423.72|3415.72|3377.42|3369.42|1056
1620159900000|2021-05-04 20:25:00|3379.36|3371.36|3358.37|3350.37|3392.38|3384.38|3356.3|3348.3|1080
1620160200000|2021-05-04 20:30:00|3357.68|3349.68|3353.76|3345.76|3374.87|3366.87|3353.1|3345.1|983
1620160500000|2021-05-04 20:35:00|3353.75|3345.75|3375.14|3367.14|3375.35|3367.35|3349.16|3341.16|1093
1620160800000|2021-05-04 20:40:00|3375.12|3367.12|3381.88|3373.88|3383.74|3375.74|3373.72|3365.72|1012
1620161100000|2021-05-04 20:45:00|3381.95|3373.95|3392.65|3384.65|3402.13|3394.13|3381.81|3373.81|940
1620161400000|2021-05-04 20:50:00|3392.67|3384.67|3416.63|3408.63|3418.02|3410.02|3391.76|3383.76|888
1620161700000|2021-05-04 20:55:00|3417.04|3409.04|3408.97|3400.97|3424.58|3416.58|3407.6|3399.6|883
1620162000000|2021-05-04 21:00:00|3409.01|3401.01|3367.29|3359.29|3416.22|3408.22|3366.32|3358.32|986
1620162300000|2021-05-04 21:05:00|3366.39|3358.39|3377.7|3369.7|3383.49|3375.49|3364.6|3356.6|953
1620162600000|2021-05-04 21:10:00|3377.82|3369.82|3394.05|3386.05|3397.37|3389.37|3377.4|3369.4|827
1620162900000|2021-05-04 21:15:00|3394.06|3386.06|3383.33|3375.33|3400.39|3392.39|3382.04|3374.04|969
1620163200000|2021-05-04 21:20:00|3383.37|3375.37|3368.98|3360.98|3384.06|3376.06|3368.29|3360.29|937
1620163500000|2021-05-04 21:25:00|3368.82|3360.82|3377.56|3369.56|3381.22|3373.22|3368.59|3360.59|859
1620163800000|2021-05-04 21:30:00|3377.68|3369.68|3353.21|3345.21|3379.07|3371.07|3353.02|3345.02|784
1620164100000|2021-05-04 21:35:00|3353.1|3345.1|3352.64|3344.64|3353.16|3345.16|3337.17|3329.17|865
1620164400000|2021-05-04 21:40:00|3352.6|3344.6|3344.89|3336.89|3355.74|3347.74|3340.49|3332.49|931
1620164700000|2021-05-04 21:45:00|3344.81|3336.81|3353.41|3345.41|3357.88|3349.88|3337.85|3329.85|1037
1620165000000|2021-05-04 21:50:00|3353.35|3345.35|3343.94|3335.94|3358.15|3350.15|3337.16|3329.16|986
1620165300000|2021-05-04 21:55:00|3344.19|3336.19|3339.94|3331.94|3354.6|3346.6|3338.59|3330.59|976
1620165600000|2021-05-04 22:00:00|3339.98|3331.98|3332.19|3324.19|3354.69|3346.69|3328.12|3320.12|1030
1620165900000|2021-05-04 22:05:00|3332.73|3324.73|3309.99|3301.99|3338.2|3330.2|3309.92|3301.92|1061
1620166200000|2021-05-04 22:10:00|3310.51|3302.51|3298.64|3290.64|3314.03|3306.03|3285.23|3277.23|1159
1620166500000|2021-05-04 22:15:00|3298.58|3290.58|3281.89|3273.89|3310.03|3302.03|3279.26|3271.26|1095
1620166800000|2021-05-04 22:20:00|3281.88|3273.88|3287.2|3279.2|3301.54|3293.54|3281.33|3273.33|1036
1620167100000|2021-05-04 22:25:00|3287.21|3279.21|3270.6|3262.6|3292.26|3284.26|3269.27|3261.27|907
1620167400000|2021-05-04 22:30:00|3270.25|3262.25|3267.44|3259.44|3278.65|3270.65|3258.75|3250.75|1052
1620167700000|2021-05-04 22:35:00|3267.39|3259.39|3273.99|3265.99|3280.91|3272.91|3256.77|3248.77|1089
1620168000000|2021-05-04 22:40:00|3273.95|3265.95|3262.36|3254.36|3281.25|3273.25|3257.92|3249.92|1103
1620168300000|2021-05-04 22:45:00|3262.44|3254.44|3300.73|3292.73|3301.59|3293.59|3259.67|3251.67|1060
1620168600000|2021-05-04 22:50:00|3300.17|3292.17|3303.5|3295.5|3306.21|3298.21|3288.49|3280.49|1047
1620168900000|2021-05-04 22:55:00|3303.11|3295.11|3317.47|3309.47|3318.42|3310.42|3299.57|3291.57|1054
1620169200000|2021-05-04 23:00:00|3317.53|3309.53|3301.77|3293.77|3317.8|3309.8|3298.83|3290.83|1061
1620169500000|2021-05-04 23:05:00|3301.95|3293.95|3313.87|3305.87|3314.29|3306.29|3296.22|3288.22|1017
1620169800000|2021-05-04 23:10:00|3313.88|3305.88|3322.77|3314.77|3323.56|3315.56|3305.81|3297.81|1035
1620170100000|2021-05-04 23:15:00|3322.78|3314.78|3308.73|3300.73|3324.02|3316.02|3304.73|3296.73|1008
1620170400000|2021-05-04 23:20:00|3308.7|3300.7|3283.77|3275.77|3308.7|3300.7|3283.2|3275.2|998
1620170700000|2021-05-04 23:25:00|3283.82|3275.82|3306.18|3298.18|3315.42|3307.42|3283.82|3275.82|1052
1620171000000|2021-05-04 23:30:00|3306.22|3298.22|3309.67|3301.67|3327.77|3319.77|3304.85|3296.85|1055
1620171300000|2021-05-04 23:35:00|3309.84|3301.84|3309.05|3301.05|3321.24|3313.24|3301.4|3293.4|1032
1620171600000|2021-05-04 23:40:00|3309.11|3301.11|3277.74|3269.74|3311.86|3303.86|3276.62|3268.62|1088
1620171900000|2021-05-04 23:45:00|3277.82|3269.82|3239.36|3231.36|3279.42|3271.42|3239.36|3231.36|1126
1620172200000|2021-05-04 23:50:00|3239.68|3231.68|3241.03|3233.03|3257.61|3249.61|3239.05|3231.05|1135
1620172500000|2021-05-04 23:55:00|3241.35|3233.35|3244.92|3236.92|3261.15|3253.15|3226.38|3218.38|1124
1620172800000|2021-05-05 00:00:00|3244.88|3236.88|3269.18|3261.18|3276.56|3268.56|3215.8|3207.8|1099
1620173100000|2021-05-05 00:05:00|3269.61|3261.61|3283.41|3275.41|3295.28|3287.28|3269.61|3261.61|1078
1620173400000|2021-05-05 00:10:00|3283.82|3275.82|3282.49|3274.49|3295.98|3287.98|3275.52|3267.52|1024
1620173700000|2021-05-05 00:15:00|3282.66|3274.66|3295.76|3287.76|3303.51|3295.51|3282.02|3274.02|907
1620174000000|2021-05-05 00:20:00|3295.78|3287.78|3292.5|3284.5|3300.9|3292.9|3281.24|3273.24|906
1620174300000|2021-05-05 00:25:00|3292.53|3284.53|3299.93|3291.93|3302.03|3294.03|3283.14|3275.14|925
1620174600000|2021-05-05 00:30:00|3299.99|3291.99|3319.73|3311.73|3322.45|3314.45|3299.48|3291.48|1097
1620174900000|2021-05-05 00:35:00|3319.6|3311.6|3327.99|3319.99|3335|3327|3315.54|3307.54|1066
1620175200000|2021-05-05 00:40:00|3328.12|3320.12|3329.15|3321.15|3339.37|3331.37|3318.78|3310.78|1112
1620175500000|2021-05-05 00:45:00|3329.14|3321.14|3320.61|3312.61|3340.24|3332.24|3312.42|3304.42|1104
1620175800000|2021-05-05 00:50:00|3321.12|3313.12|3319.16|3311.16|3322.04|3314.04|3311.02|3303.02|1098
1620176100000|2021-05-05 00:55:00|3318.97|3310.97|3314.18|3306.18|3320.73|3312.73|3311.7|3303.7|1035
1620176400000|2021-05-05 01:00:00|3314.19|3306.19|3330.62|3322.62|3332.97|3324.97|3314.19|3306.19|1034
1620176700000|2021-05-05 01:05:00|3330.82|3322.82|3352.25|3344.25|3352.26|3344.26|3325.59|3317.59|1041
1620177000000|2021-05-05 01:10:00|3352.35|3344.35|3360.54|3352.54|3367.29|3359.29|3352.35|3344.35|1104
1620177300000|2021-05-05 01:15:00|3360.56|3352.56|3380.88|3372.88|3382.83|3374.83|3360.56|3352.56|1112
1620177600000|2021-05-05 01:20:00|3380.56|3372.56|3357.8|3349.8|3382.4|3374.4|3355.44|3347.44|1090
1620177900000|2021-05-05 01:25:00|3357.76|3349.76|3352.21|3344.21|3365.39|3357.39|3347.99|3339.99|1065
1620178200000|2021-05-05 01:30:00|3352.32|3344.32|3333.49|3325.49|3353.68|3345.68|3329.84|3321.84|1043
1620178500000|2021-05-05 01:35:00|3334.12|3326.12|3361.06|3353.06|3386.73|3378.73|3333.92|3325.92|1103
1620178800000|2021-05-05 01:40:00|3361.12|3353.12|3363.86|3355.86|3373.29|3365.29|3359.64|3351.64|1098
1620179100000|2021-05-05 01:45:00|3363.58|3355.58|3370.05|3362.05|3372.3|3364.3|3354.12|3346.12|1098
1620179400000|2021-05-05 01:50:00|3370.03|3362.03|3365.51|3357.51|3382.63|3374.63|3365.51|3357.51|1031
1620179700000|2021-05-05 01:55:00|3365.47|3357.47|3374.95|3366.95|3379.28|3371.28|3365.32|3357.32|966
1620180000000|2021-05-05 02:00:00|3374.89|3366.89|3350.29|3342.29|3375.46|3367.46|3349.8|3341.8|1000
1620180300000|2021-05-05 02:05:00|3350.28|3342.28|3355.17|3347.17|3364.25|3356.25|3344.52|3336.52|1017
1620180600000|2021-05-05 02:10:00|3355.11|3347.11|3363.84|3355.84|3371.86|3363.86|3354.32|3346.32|1067
1620180900000|2021-05-05 02:15:00|3363.81|3355.81|3356.07|3348.07|3371.52|3363.52|3353.39|3345.39|998
1620181200000|2021-05-05 02:20:00|3356.14|3348.14|3343.85|3335.85|3357.14|3349.14|3342.59|3334.59|1006
1620181500000|2021-05-05 02:25:00|3343.87|3335.87|3351.54|3343.54|3354.69|3346.69|3339.06|3331.06|965
1620181800000|2021-05-05 02:30:00|3351.59|3343.59|3347.89|3339.89|3356.47|3348.47|3345.46|3337.46|1041
1620182100000|2021-05-05 02:35:00|3347.76|3339.76|3327.46|3319.46|3347.76|3339.76|3326.16|3318.16|979
1620182400000|2021-05-05 02:40:00|3327.59|3319.59|3325.53|3317.53|3331.47|3323.47|3325.49|3317.49|986
1620182700000|2021-05-05 02:45:00|3325.56|3317.56|3329.37|3321.37|3336.59|3328.59|3325.56|3317.56|995
1620183000000|2021-05-05 02:50:00|3329.43|3321.43|3315.91|3307.91|3329.43|3321.43|3313.38|3305.38|1038
1620183300000|2021-05-05 02:55:00|3315.87|3307.87|3321.93|3313.93|3324.24|3316.24|3313.58|3305.58|838
1620183600000|2021-05-05 03:00:00|3321.96|3313.96|3315.27|3307.27|3331.81|3323.81|3312.72|3304.72|1002
1620183900000|2021-05-05 03:05:00|3314.74|3306.74|3319.08|3311.08|3328.31|3320.31|3314.57|3306.57|1038
1620184200000|2021-05-05 03:10:00|3319.02|3311.02|3295.75|3287.75|3319.96|3311.96|3288.4|3280.4|1023
1620184500000|2021-05-05 03:15:00|3295.57|3287.57|3291.01|3283.01|3306.42|3298.42|3290.8|3282.8|995
1620184800000|2021-05-05 03:20:00|3291.02|3283.02|3295.79|3287.79|3301.64|3293.64|3290.22|3282.22|1055
1620185100000|2021-05-05 03:25:00|3295.8|3287.8|3294.62|3286.62|3302.98|3294.98|3292.47|3284.47|937
1620185400000|2021-05-05 03:30:00|3294.63|3286.63|3304.62|3296.62|3313.45|3305.45|3294.62|3286.62|972
1620185700000|2021-05-05 03:35:00|3304.66|3296.66|3298.99|3290.99|3305.32|3297.32|3290.07|3282.07|970
1620186000000|2021-05-05 03:40:00|3298.86|3290.86|3286.24|3278.24|3298.95|3290.95|3279.39|3271.39|1047
1620186300000|2021-05-05 03:45:00|3286.67|3278.67|3281.47|3273.47|3286.67|3278.67|3278.17|3270.17|1025
1620186600000|2021-05-05 03:50:00|3281.36|3273.36|3288.57|3280.57|3294.31|3286.31|3274|3266|1041
1620186900000|2021-05-05 03:55:00|3288.93|3280.93|3301.84|3293.84|3305.85|3297.85|3288.18|3280.18|1015
1620187200000|2021-05-05 04:00:00|3301.85|3293.85|3291.92|3283.92|3309.02|3301.02|3291.09|3283.09|945
1620187500000|2021-05-05 04:05:00|3291.9|3283.9|3314.31|3306.31|3326.55|3318.55|3291.87|3283.87|1045
1620187800000|2021-05-05 04:10:00|3314.83|3306.83|3315.54|3307.54|3323.95|3315.95|3309.83|3301.83|1082
1620188100000|2021-05-05 04:15:00|3315.55|3307.55|3303.87|3295.87|3316.05|3308.05|3303.03|3295.03|1021
1620188400000|2021-05-05 04:20:00|3303.88|3295.88|3296.14|3288.14|3308.95|3300.95|3296.11|3288.11|995
1620188700000|2021-05-05 04:25:00|3296.11|3288.11|3300.04|3292.04|3308.84|3300.84|3293.07|3285.07|971
1620189000000|2021-05-05 04:30:00|3300.15|3292.15|3320.98|3312.98|3323.11|3315.11|3295.42|3287.42|1092
1620189300000|2021-05-05 04:35:00|3321.06|3313.06|3306.43|3298.43|3321.13|3313.13|3296.91|3288.91|1028
1620189600000|2021-05-05 04:40:00|3306.42|3298.42|3282.39|3274.39|3307.02|3299.02|3282.3|3274.3|1027
1620189900000|2021-05-05 04:45:00|3282.37|3274.37|3292.29|3284.29|3292.64|3284.64|3274.2|3266.2|1090
1620190200000|2021-05-05 04:50:00|3292.2|3284.2|3277.15|3269.15|3292.53|3284.53|3266.26|3258.26|1069
1620190500000|2021-05-05 04:55:00|3277.13|3269.13|3266.13|3258.13|3277.17|3269.17|3258.86|3250.86|1057
1620190800000|2021-05-05 05:00:00|3266.17|3258.17|3255.04|3247.04|3271|3263|3251.83|3243.83|1127
1620191100000|2021-05-05 05:05:00|3255.03|3247.03|3259.07|3251.07|3267.75|3259.75|3253.55|3245.55|1068
1620191400000|2021-05-05 05:10:00|3259.08|3251.08|3254.59|3246.59|3262.44|3254.44|3249.06|3241.06|1058
1620191700000|2021-05-05 05:15:00|3254.58|3246.58|3264.31|3256.31|3264.86|3256.86|3247.62|3239.62|1030
1620192000000|2021-05-05 05:20:00|3264.38|3256.38|3279.4|3271.4|3279.97|3271.97|3263.09|3255.09|1061
1620192300000|2021-05-05 05:25:00|3279.41|3271.41|3279.85|3271.85|3281.46|3273.46|3275.36|3267.36|989
1620192600000|2021-05-05 05:30:00|3279.68|3271.68|3283.83|3275.83|3296.22|3288.22|3274.71|3266.71|1057
1620192900000|2021-05-05 05:35:00|3284.08|3276.08|3298|3290|3301.28|3293.28|3284.08|3276.08|1050
1620193200000|2021-05-05 05:40:00|3297.95|3289.95|3292.4|3284.4|3301.33|3293.33|3287.76|3279.76|1055
1620193500000|2021-05-05 05:45:00|3292.31|3284.31|3278.94|3270.94|3292.42|3284.42|3274.6|3266.6|988
1620193800000|2021-05-05 05:50:00|3278.95|3270.95|3273.28|3265.28|3279.2|3271.2|3262.69|3254.69|1061
1620194100000|2021-05-05 05:55:00|3273.29|3265.29|3285.15|3277.15|3285.97|3277.97|3260.74|3252.74|1073
1620194400000|2021-05-05 06:00:00|3285.12|3277.12|3279.04|3271.04|3287.41|3279.41|3265.24|3257.24|1076
1620194700000|2021-05-05 06:05:00|3279.1|3271.1|3281.76|3273.76|3283.94|3275.94|3273.66|3265.66|1002
1620195000000|2021-05-05 06:10:00|3281.55|3273.55|3266.41|3258.41|3282.06|3274.06|3266.16|3258.16|961
1620195300000|2021-05-05 06:15:00|3266.34|3258.34|3249.96|3241.96|3268.09|3260.09|3239.65|3231.65|1088
1620195600000|2021-05-05 06:20:00|3248.69|3240.69|3246.6|3238.6|3255.67|3247.67|3234.54|3226.54|1094
1620195900000|2021-05-05 06:25:00|3246.63|3238.63|3261.21|3253.21|3266.12|3258.12|3246.63|3238.63|1078
1620196200000|2021-05-05 06:30:00|3261.42|3253.42|3241.28|3233.28|3261.42|3253.42|3231.11|3223.11|1109
1620196500000|2021-05-05 06:35:00|3241.26|3233.26|3245.98|3237.98|3250.88|3242.88|3233.39|3225.39|1112
1620196800000|2021-05-05 06:40:00|3246.32|3238.32|3241.72|3233.72|3252.23|3244.23|3239.4|3231.4|1035
1620197100000|2021-05-05 06:45:00|3241.62|3233.62|3252.59|3244.59|3256.73|3248.73|3240.86|3232.86|976
1620197400000|2021-05-05 06:50:00|3252.64|3244.64|3265.37|3257.37|3265.92|3257.92|3247.79|3239.79|1004
1620197700000|2021-05-05 06:55:00|3265.33|3257.33|3270.41|3262.41|3270.86|3262.86|3260.28|3252.28|999
1620198000000|2021-05-05 07:00:00|3270.4|3262.4|3256.5|3248.5|3274.01|3266.01|3254.37|3246.37|1027
1620198300000|2021-05-05 07:05:00|3256.52|3248.52|3271.8|3263.8|3274.01|3266.01|3256.25|3248.25|989
1620198600000|2021-05-05 07:10:00|3271.78|3263.78|3276.76|3268.76|3281.34|3273.34|3270.87|3262.87|918
1620198900000|2021-05-05 07:15:00|3276.74|3268.74|3283.8|3275.8|3286.67|3278.67|3272.81|3264.81|1047
1620199200000|2021-05-05 07:20:00|3283.77|3275.77|3290.84|3282.84|3291.83|3283.83|3280.12|3272.12|968
1620199500000|2021-05-05 07:25:00|3290.65|3282.65|3294.4|3286.4|3295.21|3287.21|3289.6|3281.6|959
1620199800000|2021-05-05 07:30:00|3294.43|3286.43|3287.68|3279.68|3295.51|3287.51|3286.07|3278.07|827
1620200100000|2021-05-05 07:35:00|3287.66|3279.66|3288.26|3280.26|3292.8|3284.8|3286.59|3278.59|841
1620200400000|2021-05-05 07:40:00|3288.3|3280.3|3319.49|3311.49|3320.04|3312.04|3286.42|3278.42|987
1620200700000|2021-05-05 07:45:00|3319.54|3311.54|3334.36|3326.36|3335.92|3327.92|3313.35|3305.35|989
1620201000000|2021-05-05 07:50:00|3334.37|3326.37|3351.89|3343.89|3360.61|3352.61|3333.94|3325.94|1092
1620201300000|2021-05-05 07:55:00|3351.94|3343.94|3345.56|3337.56|3352.47|3344.47|3339.98|3331.98|1012
1620201600000|2021-05-05 08:00:00|3345.55|3337.55|3359.29|3351.29|3365.54|3357.54|3345.55|3337.55|934
1620201900000|2021-05-05 08:05:00|3359.37|3351.37|3350.26|3342.26|3363.06|3355.06|3347.11|3339.11|963
1620202200000|2021-05-05 08:10:00|3350.23|3342.23|3325.69|3317.69|3350.39|3342.39|3325.07|3317.07|1008
1620202500000|2021-05-05 08:15:00|3325.68|3317.68|3351.42|3343.42|3351.61|3343.61|3325.59|3317.59|994
1620202800000|2021-05-05 08:20:00|3351.44|3343.44|3350.19|3342.19|3358.49|3350.49|3348.99|3340.99|974
1620203100000|2021-05-05 08:25:00|3350.18|3342.18|3355.79|3347.79|3356.84|3348.84|3337.8|3329.8|964
1620203400000|2021-05-05 08:30:00|3355.76|3347.76|3365.33|3357.33|3378.97|3370.97|3355.71|3347.71|1047
1620203700000|2021-05-05 08:35:00|3365.52|3357.52|3362.56|3354.56|3369.72|3361.72|3359.99|3351.99|1017
1620204000000|2021-05-05 08:40:00|3361.71|3353.71|3368.66|3360.66|3371.27|3363.27|3359.15|3351.15|965
1620204300000|2021-05-05 08:45:00|3368.69|3360.69|3354.96|3346.96|3376.94|3368.94|3354.94|3346.94|1072
1620204600000|2021-05-05 08:50:00|3354.89|3346.89|3358.43|3350.43|3360.07|3352.07|3351.47|3343.47|975
1620204900000|2021-05-05 08:55:00|3358.41|3350.41|3359.86|3351.86|3363.2|3355.2|3357.39|3349.39|785
1620205200000|2021-05-05 09:00:00|3359.85|3351.85|3351.34|3343.34|3362.8|3354.8|3349.84|3341.84|892
1620205500000|2021-05-05 09:05:00|3351.41|3343.41|3343.84|3335.84|3351.41|3343.41|3337.06|3329.06|956
1620205800000|2021-05-05 09:10:00|3343.85|3335.85|3338.21|3330.21|3343.85|3335.85|3336.22|3328.22|905
1620206100000|2021-05-05 09:15:00|3338.34|3330.34|3343.71|3335.71|3351.42|3343.42|3338.19|3330.19|732
1620206400000|2021-05-05 09:20:00|3343.83|3335.83|3351.62|3343.62|3362.23|3354.23|3343.47|3335.47|783
1620206700000|2021-05-05 09:25:00|3351.79|3343.79|3340.22|3332.22|3355.19|3347.19|3331.46|3323.46|822
1620207000000|2021-05-05 09:30:00|3340.25|3332.25|3356.73|3348.73|3365.74|3357.74|3340.25|3332.25|1021
1620207300000|2021-05-05 09:35:00|3356.71|3348.71|3358.72|3350.72|3363.99|3355.99|3349.86|3341.86|1040
1620207600000|2021-05-05 09:40:00|3358.86|3350.86|3368.92|3360.92|3373.21|3365.21|3358.15|3350.15|957
1620207900000|2021-05-05 09:45:00|3368.73|3360.73|3371.25|3363.25|3380.15|3372.15|3366|3358|1019
1620208200000|2021-05-05 09:50:00|3371.3|3363.3|3373.49|3365.49|3376.01|3368.01|3363.57|3355.57|962
1620208500000|2021-05-05 09:55:00|3373.46|3365.46|3383.95|3375.95|3388.93|3380.93|3373.42|3365.42|949
1620208800000|2021-05-05 10:00:00|3384.14|3376.14|3405.39|3397.39|3413.05|3405.05|3383.56|3375.56|1082
1620209100000|2021-05-05 10:05:00|3405.02|3397.02|3391.44|3383.44|3405.02|3397.02|3387.06|3379.06|1061
1620209400000|2021-05-05 10:10:00|3391.46|3383.46|3386.72|3378.72|3391.47|3383.47|3384.57|3376.57|926
1620209700000|2021-05-05 10:15:00|3386.68|3378.68|3378.65|3370.65|3394.31|3386.31|3373.33|3365.33|964
1620210000000|2021-05-05 10:20:00|3378.38|3370.38|3364.96|3356.96|3380.81|3372.81|3361.62|3353.62|1034
1620210300000|2021-05-05 10:25:00|3364.12|3356.12|3366.25|3358.25|3374.28|3366.28|3361.43|3353.43|1063
1620210600000|2021-05-05 10:30:00|3366.26|3358.26|3376|3368|3378.88|3370.88|3366.26|3358.26|1007
1620210900000|2021-05-05 10:35:00|3375.95|3367.95|3377.91|3369.91|3382.31|3374.31|3371.06|3363.06|1045
1620211200000|2021-05-05 10:40:00|3377.93|3369.93|3371.1|3363.1|3378.35|3370.35|3361.75|3353.75|990
1620211500000|2021-05-05 10:45:00|3371.14|3363.14|3368.54|3360.54|3378.5|3370.5|3363.51|3355.51|932
1620211800000|2021-05-05 10:50:00|3368.51|3360.51|3388.39|3380.39|3391.47|3383.47|3368.49|3360.49|975
1620212100000|2021-05-05 10:55:00|3388.42|3380.42|3388.92|3380.92|3392|3384|3383.09|3375.09|994
1620212400000|2021-05-05 11:00:00|3388.91|3380.91|3379.74|3371.74|3391.54|3383.54|3379.5|3371.5|911
1620212700000|2021-05-05 11:05:00|3378.81|3370.81|3372.38|3364.38|3379.84|3371.84|3364.93|3356.93|1069
1620213000000|2021-05-05 11:10:00|3372.51|3364.51|3368.14|3360.14|3376.29|3368.29|3365.1|3357.1|919
1620213300000|2021-05-05 11:15:00|3368.13|3360.13|3372.96|3364.96|3375.99|3367.99|3360.27|3352.27|955
1620213600000|2021-05-05 11:20:00|3372.98|3364.98|3360.74|3352.74|3373.39|3365.39|3354.37|3346.37|996
1620213900000|2021-05-05 11:25:00|3360.84|3352.84|3357.7|3349.7|3364.52|3356.52|3357.7|3349.7|953
1620214200000|2021-05-05 11:30:00|3357.9|3349.9|3362.53|3354.53|3367.91|3359.91|3355.83|3347.83|1017
1620214500000|2021-05-05 11:35:00|3362.51|3354.51|3348.35|3340.35|3362.51|3354.51|3347.84|3339.84|899
1620214800000|2021-05-05 11:40:00|3348.34|3340.34|3351.33|3343.33|3354.97|3346.97|3348.14|3340.14|906
1620215100000|2021-05-05 11:45:00|3351.32|3343.32|3350.08|3342.08|3356.49|3348.49|3345.98|3337.98|973
1620215400000|2021-05-05 11:50:00|3349.97|3341.97|3356.32|3348.32|3364.55|3356.55|3349.97|3341.97|1040
1620215700000|2021-05-05 11:55:00|3356.8|3348.8|3358.95|3350.95|3365.19|3357.19|3356.8|3348.8|964
1620216000000|2021-05-05 12:00:00|3358.88|3350.88|3374.32|3366.32|3374.66|3366.66|3358.87|3350.87|985
1620216300000|2021-05-05 12:05:00|3374.27|3366.27|3377.49|3369.49|3387.8|3379.8|3374.27|3366.27|971
1620216600000|2021-05-05 12:10:00|3377.75|3369.75|3379.92|3371.92|3383.54|3375.54|3373.14|3365.14|1000
1620216900000|2021-05-05 12:15:00|3379.95|3371.95|3393.04|3385.04|3393.23|3385.23|3379.95|3371.95|1072
1620217200000|2021-05-05 12:20:00|3393.16|3385.16|3377.72|3369.72|3393.16|3385.16|3376.21|3368.21|1057
1620217500000|2021-05-05 12:25:00|3377.73|3369.73|3370.64|3362.64|3380.55|3372.55|3366.56|3358.56|998
1620217800000|2021-05-05 12:30:00|3370.73|3362.73|3369.89|3361.89|3377.62|3369.62|3362.19|3354.19|1046
1620218100000|2021-05-05 12:35:00|3369.9|3361.9|3373.29|3365.29|3375.63|3367.63|3366.73|3358.73|981
1620218400000|2021-05-05 12:40:00|3373.28|3365.28|3368.26|3360.26|3374.32|3366.32|3367.63|3359.63|907
1620218700000|2021-05-05 12:45:00|3368.16|3360.16|3370.12|3362.12|3373.65|3365.65|3363.67|3355.67|901
1620219000000|2021-05-05 12:50:00|3370.04|3362.04|3382.77|3374.77|3383.98|3375.98|3369.46|3361.46|984
1620219300000|2021-05-05 12:55:00|3382.79|3374.79|3377.04|3369.04|3385.79|3377.79|3374.04|3366.04|942
1620219600000|2021-05-05 13:00:00|3377|3369|3386.73|3378.73|3386.99|3378.99|3376.95|3368.95|1014
1620219900000|2021-05-05 13:05:00|3386.78|3378.78|3387.93|3379.93|3389.99|3381.99|3383.62|3375.62|1019
1620220200000|2021-05-05 13:10:00|3387.95|3379.95|3385.89|3377.89|3389.41|3381.41|3384.76|3376.76|814
1620220500000|2021-05-05 13:15:00|3385.9|3377.9|3389.64|3381.64|3392.04|3384.04|3383.47|3375.47|1012
1620220800000|2021-05-05 13:20:00|3389.51|3381.51|3381.86|3373.86|3391.23|3383.23|3381.01|3373.01|997
1620221100000|2021-05-05 13:25:00|3381.84|3373.84|3375.98|3367.98|3381.84|3373.84|3369.54|3361.54|934
1620221400000|2021-05-05 13:30:00|3375.99|3367.99|3369.19|3361.19|3376.21|3368.21|3363.93|3355.93|741
1620221700000|2021-05-05 13:35:00|3369.2|3361.2|3379.57|3371.57|3384.65|3376.65|3367.22|3359.22|720
1620222000000|2021-05-05 13:40:00|3379.4|3371.4|3372.99|3364.99|3379.48|3371.48|3370.21|3362.21|741
1620222300000|2021-05-05 13:45:00|3373.05|3365.05|3381.8|3373.8|3383.89|3375.89|3373.05|3365.05|747
1620222600000|2021-05-05 13:50:00|3381.84|3373.84|3376.53|3368.53|3385.95|3377.95|3376.53|3368.53|721
1620222900000|2021-05-05 13:55:00|3376.78|3368.78|3383.12|3375.12|3385.46|3377.46|3376.78|3368.78|690
1620223200000|2021-05-05 14:00:00|3383.23|3375.23|3358.76|3350.76|3391.24|3383.24|3357.68|3349.68|774
1620223500000|2021-05-05 14:05:00|3358.74|3350.74|3343.14|3335.14|3360.71|3352.71|3328.61|3320.61|806
1620223800000|2021-05-05 14:10:00|3343.06|3335.06|3356.34|3348.34|3356.91|3348.91|3342.73|3334.73|794
1620224100000|2021-05-05 14:15:00|3356.46|3348.46|3320.51|3312.51|3356.47|3348.47|3317.44|3309.44|774
1620224400000|2021-05-05 14:20:00|3320.43|3312.43|3308.17|3300.17|3323.8|3315.8|3299.73|3291.73|771
1620224700000|2021-05-05 14:25:00|3307.68|3299.68|3301.92|3293.92|3316.65|3308.65|3292.16|3284.16|795
1620225000000|2021-05-05 14:30:00|3301.49|3293.49|3320.9|3312.9|3323.85|3315.85|3301.38|3293.38|789
1620225300000|2021-05-05 14:35:00|3320.91|3312.91|3331.64|3323.64|3333.06|3325.06|3318.09|3310.09|798
1620225600000|2021-05-05 14:40:00|3331.56|3323.56|3342.8|3334.8|3344.98|3336.98|3331.07|3323.07|753
1620225900000|2021-05-05 14:45:00|3342.78|3334.78|3349.44|3341.44|3354.41|3346.41|3341.38|3333.38|785
1620226200000|2021-05-05 14:50:00|3349.19|3341.19|3360.76|3352.76|3361.56|3353.56|3349.06|3341.06|811
1620226500000|2021-05-05 14:55:00|3360.84|3352.84|3349.8|3341.8|3362.63|3354.63|3346.74|3338.74|807
1620226800000|2021-05-05 15:00:00|3349.81|3341.81|3354.03|3346.03|3361.28|3353.28|3349.35|3341.35|814
1620227100000|2021-05-05 15:05:00|3353.51|3345.51|3348.77|3340.77|3358.42|3350.42|3343.04|3335.04|780
1620227400000|2021-05-05 15:10:00|3349.26|3341.26|3354.33|3346.33|3354.41|3346.41|3344.27|3336.27|739
1620227700000|2021-05-05 15:15:00|3354.18|3346.18|3346.57|3338.57|3359.89|3351.89|3343.07|3335.07|789
1620228000000|2021-05-05 15:20:00|3346.58|3338.58|3337.85|3329.85|3347.3|3339.3|3333.11|3325.11|797
1620228300000|2021-05-05 15:25:00|3337.65|3329.65|3323.82|3315.82|3337.77|3329.77|3314.57|3306.57|780
1620228600000|2021-05-05 15:30:00|3323.8|3315.8|3333.5|3325.5|3344.29|3336.29|3323.62|3315.62|793
1620228900000|2021-05-05 15:35:00|3333.4|3325.4|3311.6|3303.6|3337.7|3329.7|3311.47|3303.47|784
1620229200000|2021-05-05 15:40:00|3311.82|3303.82|3311.11|3303.11|3320.71|3312.71|3305.94|3297.94|793
1620229500000|2021-05-05 15:45:00|3311.05|3303.05|3309.59|3301.59|3324.96|3316.96|3308.56|3300.56|803
1620229800000|2021-05-05 15:50:00|3309.92|3301.92|3315.96|3307.96|3327.54|3319.54|3309.6|3301.6|801
1620230100000|2021-05-05 15:55:00|3315.98|3307.98|3313.65|3305.65|3320.85|3312.85|3313.5|3305.5|753
1620230400000|2021-05-05 16:00:00|3314.15|3306.15|3315.75|3307.75|3330.9|3322.9|3314.15|3306.15|821
1620230700000|2021-05-05 16:05:00|3315.78|3307.78|3336.18|3328.18|3337.43|3329.43|3286.96|3278.96|819
1620231000000|2021-05-05 16:10:00|3336|3328|3340.71|3332.71|3343.6|3335.6|3324.98|3316.98|820
1620231300000|2021-05-05 16:15:00|3340.48|3332.48|3346.93|3338.93|3355.41|3347.41|3339.12|3331.12|822
1620231600000|2021-05-05 16:20:00|3347.01|3339.01|3384.65|3376.65|3385.01|3377.01|3346.38|3338.38|810
1620231900000|2021-05-05 16:25:00|3384.7|3376.7|3407.84|3399.84|3407.92|3399.92|3380.71|3372.71|791
1620232200000|2021-05-05 16:30:00|3407.78|3399.78|3395.61|3387.61|3422.52|3414.52|3394.87|3386.87|829
1620232500000|2021-05-05 16:35:00|3395.91|3387.91|3410.08|3402.08|3415.79|3407.79|3395.91|3387.91|793
1620232800000|2021-05-05 16:40:00|3410|3402|3420.85|3412.85|3421.28|3413.28|3405.3|3397.3|760
1620233100000|2021-05-05 16:45:00|3420.92|3412.92|3437.41|3429.41|3441.57|3433.57|3420.71|3412.71|803
1620233400000|2021-05-05 16:50:00|3437.4|3429.4|3445.4|3437.4|3447.23|3439.23|3429.69|3421.69|783
1620233700000|2021-05-05 16:55:00|3445.48|3437.48|3457.87|3449.87|3459.05|3451.05|3433.97|3425.97|816
1620234000000|2021-05-05 17:00:00|3457.92|3449.92|3435.83|3427.83|3458.65|3450.65|3434.03|3426.03|800
1620234300000|2021-05-05 17:05:00|3435.88|3427.88|3438.75|3430.75|3443.47|3435.47|3435.3|3427.3|731
1620234600000|2021-05-05 17:10:00|3438.64|3430.64|3429.77|3421.77|3438.88|3430.88|3428.36|3420.36|776
1620234900000|2021-05-05 17:15:00|3429.72|3421.72|3421.03|3413.03|3433.51|3425.51|3418.12|3410.12|776
1620235200000|2021-05-05 17:20:00|3421.04|3413.04|3417.37|3409.37|3425.5|3417.5|3412.4|3404.4|805
1620235500000|2021-05-05 17:25:00|3417.31|3409.31|3411.4|3403.4|3423.84|3415.84|3409.73|3401.73|748
1620235800000|2021-05-05 17:30:00|3411.52|3403.52|3411.58|3403.58|3421.2|3413.2|3407.42|3399.42|647
1620236100000|2021-05-05 17:35:00|3411.61|3403.61|3423.73|3415.73|3424.33|3416.33|3408.66|3400.66|658
1620236400000|2021-05-05 17:40:00|3423.86|3415.86|3418.68|3410.68|3426.42|3418.42|3416.52|3408.52|702
1620236700000|2021-05-05 17:45:00|3418.7|3410.7|3419.6|3411.6|3423.58|3415.58|3418.67|3410.67|738
1620237000000|2021-05-05 17:50:00|3419.56|3411.56|3414.55|3406.55|3419.89|3411.89|3411.86|3403.86|464
1620237300000|2021-05-05 17:55:00|3414.19|3406.19|3406.95|3398.95|3416.11|3408.11|3403.54|3395.54|616
1620237600000|2021-05-05 18:00:00|3407.41|3399.41|3416.82|3408.82|3418.11|3410.11|3405.8|3397.8|747
1620237900000|2021-05-05 18:05:00|3416.81|3408.81|3423.71|3415.71|3423.91|3415.91|3416.7|3408.7|480
1620238200000|2021-05-05 18:10:00|3423.23|3415.23|3423.52|3415.52|3423.59|3415.59|3417.5|3409.5|708
1620238500000|2021-05-05 18:15:00|3423.25|3415.25|3407.23|3399.23|3424.14|3416.14|3406.11|3398.11|465
1620238800000|2021-05-05 18:20:00|3407.46|3399.46|3413.37|3405.37|3416.71|3408.71|3405.1|3397.1|588
1620239100000|2021-05-05 18:25:00|3413.22|3405.22|3418.56|3410.56|3421.78|3413.78|3413.16|3405.16|709
1620239400000|2021-05-05 18:30:00|3418.5|3410.5|3413.83|3405.83|3425.12|3417.12|3413.83|3405.83|723
1620239700000|2021-05-05 18:35:00|3413.77|3405.77|3421.64|3413.64|3427.27|3419.27|3413.32|3405.32|728
1620240000000|2021-05-05 18:40:00|3421.26|3413.26|3407.78|3399.78|3421.26|3413.26|3407.6|3399.6|730
1620240300000|2021-05-05 18:45:00|3408.04|3400.04|3426.31|3418.31|3427.13|3419.13|3408.04|3400.04|736
1620240600000|2021-05-05 18:50:00|3426.3|3418.3|3421.9|3413.9|3426.36|3418.36|3412.98|3404.98|567
1620240900000|2021-05-05 18:55:00|3421.68|3413.68|3424.2|3416.2|3427.71|3419.71|3419.95|3411.95|697
1620241200000|2021-05-05 19:00:00|3424.21|3416.21|3427.02|3419.02|3434.46|3426.46|3423.68|3415.68|758
1620241500000|2021-05-05 19:05:00|3427.15|3419.15|3437.01|3429.01|3437.52|3429.52|3426.66|3418.66|698
1620241800000|2021-05-05 19:10:00|3437.04|3429.04|3450.82|3442.82|3451.97|3443.97|3437.04|3429.04|733
1620242100000|2021-05-05 19:15:00|3451.07|3443.07|3444.95|3436.95|3451.07|3443.07|3442.42|3434.42|527
1620242400000|2021-05-05 19:20:00|3444.93|3436.93|3463.59|3455.59|3464.35|3456.35|3444.93|3436.93|593
1620242700000|2021-05-05 19:25:00|3463.55|3455.55|3443.12|3435.12|3464.04|3456.04|3440.04|3432.04|728
1620243000000|2021-05-05 19:30:00|3442.92|3434.92|3440.82|3432.82|3458.38|3450.38|3438.59|3430.59|777
1620243300000|2021-05-05 19:35:00|3440.8|3432.8|3449.24|3441.24|3451.23|3443.23|3440.56|3432.56|696
1620243600000|2021-05-05 19:40:00|3449.38|3441.38|3455.98|3447.98|3464.59|3456.59|3447.07|3439.07|709
1620243900000|2021-05-05 19:45:00|3455.69|3447.69|3476.2|3468.2|3481.72|3473.72|3451.31|3443.31|795
1620244200000|2021-05-05 19:50:00|3476.13|3468.13|3486.55|3478.55|3486.8|3478.8|3473.57|3465.57|747
1620244500000|2021-05-05 19:55:00|3486.39|3478.39|3487.84|3479.84|3488.18|3480.18|3475.68|3467.68|782
1620244800000|2021-05-05 20:00:00|3487.93|3479.93|3475.86|3467.86|3490.56|3482.56|3465.89|3457.89|780
1620245100000|2021-05-05 20:05:00|3475.84|3467.84|3465.06|3457.06|3480.74|3472.74|3460.31|3452.31|788
1620245400000|2021-05-05 20:10:00|3465.05|3457.05|3471.83|3463.83|3473.89|3465.89|3462.96|3454.96|743
1620245700000|2021-05-05 20:15:00|3471.43|3463.43|3459.92|3451.92|3490.94|3482.94|3459.92|3451.92|787
1620246000000|2021-05-05 20:20:00|3459.55|3451.55|3466.16|3458.16|3475.26|3467.26|3459.55|3451.55|729
1620246300000|2021-05-05 20:25:00|3465.52|3457.52|3449.76|3441.76|3465.52|3457.52|3442.74|3434.74|738
1620246600000|2021-05-05 20:30:00|3449.61|3441.61|3465.22|3457.22|3466.58|3458.58|3448.86|3440.86|741
1620246900000|2021-05-05 20:35:00|3464.85|3456.85|3464.28|3456.28|3466.27|3458.27|3449.78|3441.78|774
1620247200000|2021-05-05 20:40:00|3464.33|3456.33|3467.94|3459.94|3471.13|3463.13|3460.23|3452.23|727
1620247500000|2021-05-05 20:45:00|3467.05|3459.05|3475.28|3467.28|3477.2|3469.2|3465.6|3457.6|715
1620247800000|2021-05-05 20:50:00|3476.69|3468.69|3469.01|3461.01|3476.71|3468.71|3462.26|3454.26|739
1620248100000|2021-05-05 20:55:00|3468.08|3460.08|3467.18|3459.18|3476.85|3468.85|3466.42|3458.42|698
1620248400000|2021-05-05 21:00:00|3467.04|3459.04|3459.1|3451.1|3468.12|3460.12|3448.15|3440.15|731
1620248700000|2021-05-05 21:05:00|3459.5|3451.5|3465.29|3457.29|3465.82|3457.82|3458.33|3450.33|671
1620249000000|2021-05-05 21:10:00|3465.58|3457.58|3466.48|3458.48|3467.99|3459.99|3458.43|3450.43|694
1620249300000|2021-05-05 21:15:00|3466.49|3458.49|3453.48|3445.48|3472.81|3464.81|3453.42|3445.42|635
1620249600000|2021-05-05 21:20:00|3453.45|3445.45|3458.72|3450.72|3460.08|3452.08|3453.43|3445.43|642
1620249900000|2021-05-05 21:25:00|3458.41|3450.41|3441.44|3433.44|3458.41|3450.41|3441.38|3433.38|593
1620250200000|2021-05-05 21:30:00|3441.48|3433.48|3438.35|3430.35|3441.52|3433.52|3428.76|3420.76|610
1620250500000|2021-05-05 21:35:00|3438.36|3430.36|3431.95|3423.95|3440.48|3432.48|3431.83|3423.83|565
1620250800000|2021-05-05 21:40:00|3431.97|3423.97|3430.4|3422.4|3438.37|3430.37|3429.37|3421.37|661
1620251100000|2021-05-05 21:45:00|3430.33|3422.33|3438.31|3430.31|3444.91|3436.91|3429.72|3421.72|711
1620251400000|2021-05-05 21:50:00|3438.24|3430.24|3434.27|3426.27|3439.89|3431.89|3433.21|3425.21|678
1620251700000|2021-05-05 21:55:00|3434.19|3426.19|3433.31|3425.31|3435.77|3427.77|3431.87|3423.87|677
1620252000000|2021-05-05 22:00:00|3433.23|3425.23|3435.87|3427.87|3440.87|3432.87|3433.22|3425.22|683
1620252300000|2021-05-05 22:05:00|3435.26|3427.26|3435.55|3427.55|3443.61|3435.61|3434|3426|733
1620252600000|2021-05-05 22:10:00|3435.56|3427.56|3442.41|3434.41|3445.02|3437.02|3435.48|3427.48|710
1620252900000|2021-05-05 22:15:00|3442.4|3434.4|3472.77|3464.77|3473.02|3465.02|3442.15|3434.15|754
1620253200000|2021-05-05 22:20:00|3473.11|3465.11|3490.94|3482.94|3498.07|3490.07|3470.31|3462.31|811
1620253500000|2021-05-05 22:25:00|3491.57|3483.57|3514.57|3506.57|3514.72|3506.72|3491.57|3483.57|814
1620253800000|2021-05-05 22:30:00|3514.06|3506.06|3523.15|3515.15|3525.76|3517.76|3507.08|3499.08|800
1620254100000|2021-05-05 22:35:00|3523.31|3515.31|3520.77|3512.77|3527.91|3519.91|3518.36|3510.36|785
1620254400000|2021-05-05 22:40:00|3520.8|3512.8|3504.17|3496.17|3521.29|3513.29|3501.34|3493.34|803
1620254700000|2021-05-05 22:45:00|3504.4|3496.4|3528.78|3520.78|3528.78|3520.78|3499.99|3491.99|771
1620255000000|2021-05-05 22:50:00|3528.74|3520.74|3542.12|3534.12|3543.15|3535.15|3522.24|3514.24|792
1620255300000|2021-05-05 22:55:00|3542.44|3534.44|3531.17|3523.17|3542.65|3534.65|3514.87|3506.87|820
1620255600000|2021-05-05 23:00:00|3531.16|3523.16|3553.36|3545.36|3554.01|3546.01|3531.11|3523.11|762
1620255900000|2021-05-05 23:05:00|3552.56|3544.56|3516.95|3508.95|3552.67|3544.67|3516.95|3508.95|793
1620256200000|2021-05-05 23:10:00|3516.93|3508.93|3515.41|3507.41|3523.62|3515.62|3504.7|3496.7|797
1620256500000|2021-05-05 23:15:00|3515.43|3507.43|3526.98|3518.98|3527.62|3519.62|3511.78|3503.78|688
1620256800000|2021-05-05 23:20:00|3527.56|3519.56|3535.04|3527.04|3541.05|3533.05|3525.67|3517.67|744
1620257100000|2021-05-05 23:25:00|3534.97|3526.97|3523.81|3515.81|3534.99|3526.99|3521.5|3513.5|746
1620257400000|2021-05-05 23:30:00|3523.74|3515.74|3534.43|3526.43|3536.91|3528.91|3520.83|3512.83|719
1620257700000|2021-05-05 23:35:00|3534.44|3526.44|3535.38|3527.38|3542.99|3534.99|3530.1|3522.1|763
1620258000000|2021-05-05 23:40:00|3535.42|3527.42|3531.57|3523.57|3537.63|3529.63|3526.17|3518.17|752
1620258300000|2021-05-05 23:45:00|3531.56|3523.56|3525.24|3517.24|3532.23|3524.23|3524.61|3516.61|730
1620258600000|2021-05-05 23:50:00|3525.23|3517.23|3526.22|3518.22|3529.29|3521.29|3521.09|3513.09|695
1620258900000|2021-05-05 23:55:00|3526.35|3518.35|3531.73|3523.73|3533.61|3525.61|3523.37|3515.37|692
1620259200000|2021-05-06 00:00:00|3531.79|3523.79|3539.36|3531.36|3547.23|3539.23|3527.96|3519.96|774
1620259500000|2021-05-06 00:05:00|3539.25|3531.25|3521.2|3513.2|3539.25|3531.25|3508.88|3500.88|780
1620259800000|2021-05-06 00:10:00|3521.28|3513.28|3520.42|3512.42|3531.01|3523.01|3516.7|3508.7|732
1620260100000|2021-05-06 00:15:00|3520.49|3512.49|3491.54|3483.54|3523.46|3515.46|3484.29|3476.29|799
1620260400000|2021-05-06 00:20:00|3491.76|3483.76|3474.21|3466.21|3497.22|3489.22|3474.21|3466.21|795
1620260700000|2021-05-06 00:25:00|3474.26|3466.26|3480.37|3472.37|3480.83|3472.83|3458.6|3450.6|810
1620261000000|2021-05-06 00:30:00|3480.31|3472.31|3490.61|3482.61|3497.62|3489.62|3472.27|3464.27|802
1620261300000|2021-05-06 00:35:00|3490.83|3482.83|3494.51|3486.51|3496.04|3488.04|3487.71|3479.71|755
1620261600000|2021-05-06 00:40:00|3494.64|3486.64|3464.09|3456.09|3496.62|3488.62|3461.7|3453.7|811
1620261900000|2021-05-06 00:45:00|3463.58|3455.58|3482.7|3474.7|3483.25|3475.25|3463.58|3455.58|770
1620262200000|2021-05-06 00:50:00|3482.69|3474.69|3486.06|3478.06|3489.79|3481.79|3477.84|3469.84|749
1620262500000|2021-05-06 00:55:00|3486.2|3478.2|3483.34|3475.34|3493.1|3485.1|3475.59|3467.59|795
1620262800000|2021-05-06 01:00:00|3483.18|3475.18|3464.88|3456.88|3483.18|3475.18|3464.88|3456.88|788
1620263100000|2021-05-06 01:05:00|3464.89|3456.89|3470.79|3462.79|3478.85|3470.85|3463.51|3455.51|776
1620263400000|2021-05-06 01:10:00|3470.72|3462.72|3464.21|3456.21|3470.72|3462.72|3450.15|3442.15|785
1620263700000|2021-05-06 01:15:00|3464.04|3456.04|3452.8|3444.8|3469.08|3461.08|3451.77|3443.77|739
1620264000000|2021-05-06 01:20:00|3452.82|3444.82|3466.03|3458.03|3468.35|3460.35|3447.57|3439.57|776
1620264300000|2021-05-06 01:25:00|3465.96|3457.96|3483.69|3475.69|3484.93|3476.93|3464.11|3456.11|750
1620264600000|2021-05-06 01:30:00|3483.7|3475.7|3483.43|3475.43|3484.92|3476.92|3479.33|3471.33|751
1620264900000|2021-05-06 01:35:00|3483.51|3475.51|3488.91|3480.91|3493.15|3485.15|3483.19|3475.19|660
1620265200000|2021-05-06 01:40:00|3488.87|3480.87|3494.92|3486.92|3497.11|3489.11|3486.3|3478.3|560
1620265500000|2021-05-06 01:45:00|3494.93|3486.93|3488.9|3480.9|3503.17|3495.17|3488.9|3480.9|620
1620265800000|2021-05-06 01:50:00|3488.96|3480.96|3485.35|3477.35|3494.33|3486.33|3481.48|3473.48|599
1620266100000|2021-05-06 01:55:00|3485.33|3477.33|3480.93|3472.93|3485.51|3477.51|3474.58|3466.58|511
1620266400000|2021-05-06 02:00:00|3480.91|3472.91|3471.36|3463.36|3483.14|3475.14|3469.94|3461.94|556
1620266700000|2021-05-06 02:05:00|3471.5|3463.5|3483.13|3475.13|3486.69|3478.69|3471.42|3463.42|531
1620267000000|2021-05-06 02:10:00|3483.25|3475.25|3477.92|3469.92|3486.26|3478.26|3477.92|3469.92|700
1620267300000|2021-05-06 02:15:00|3477.88|3469.88|3504.83|3496.83|3507.16|3499.16|3472.04|3464.04|784
1620267600000|2021-05-06 02:20:00|3504.82|3496.82|3499.47|3491.47|3511.89|3503.89|3496.42|3488.42|760
1620267900000|2021-05-06 02:25:00|3499.27|3491.27|3498.51|3490.51|3502.18|3494.18|3489.41|3481.41|728
1620268200000|2021-05-06 02:30:00|3498.47|3490.47|3500.76|3492.76|3503.62|3495.62|3494.66|3486.66|721
1620268500000|2021-05-06 02:35:00|3500.74|3492.74|3502.66|3494.66|3507.09|3499.09|3499.94|3491.94|736
1620268800000|2021-05-06 02:40:00|3502.64|3494.64|3497.19|3489.19|3502.81|3494.81|3497|3489|661
1620269100000|2021-05-06 02:45:00|3497.35|3489.35|3486.45|3478.45|3501.05|3493.05|3480.01|3472.01|752
1620269400000|2021-05-06 02:50:00|3486.74|3478.74|3495.34|3487.34|3496.29|3488.29|3485.33|3477.33|711
1620269700000|2021-05-06 02:55:00|3495.35|3487.35|3492.01|3484.01|3497.06|3489.06|3487.13|3479.13|695
1620270000000|2021-05-06 03:00:00|3492|3484|3470.97|3462.97|3492|3484|3467.35|3459.35|778
1620270300000|2021-05-06 03:05:00|3470.91|3462.91|3477.39|3469.39|3477.9|3469.9|3468.75|3460.75|602
1620270600000|2021-05-06 03:10:00|3477.52|3469.52|3477.7|3469.7|3483.21|3475.21|3473.44|3465.44|706
1620270900000|2021-05-06 03:15:00|3478.2|3470.2|3470.04|3462.04|3478.62|3470.62|3465.03|3457.03|714
1620271200000|2021-05-06 03:20:00|3470.14|3462.14|3480.5|3472.5|3480.58|3472.58|3468.25|3460.25|664
1620271500000|2021-05-06 03:25:00|3480.52|3472.52|3475.81|3467.81|3480.99|3472.99|3471.13|3463.13|568
1620271800000|2021-05-06 03:30:00|3475.74|3467.74|3472.71|3464.71|3476.16|3468.16|3468.9|3460.9|576
1620272100000|2021-05-06 03:35:00|3472.74|3464.74|3465.24|3457.24|3473.02|3465.02|3457.86|3449.86|667
1620272400000|2021-05-06 03:40:00|3465.32|3457.32|3465.46|3457.46|3470.14|3462.14|3460.77|3452.77|714
1620272700000|2021-05-06 03:45:00|3465.26|3457.26|3476.14|3468.14|3478.4|3470.4|3460.56|3452.56|726
1620273000000|2021-05-06 03:50:00|3476.07|3468.07|3475.34|3467.34|3480.46|3472.46|3474.5|3466.5|587
1620273300000|2021-05-06 03:55:00|3475.33|3467.33|3478.45|3470.45|3482.07|3474.07|3474.68|3466.68|592
1620273600000|2021-05-06 04:00:00|3478.4|3470.4|3483.8|3475.8|3483.84|3475.84|3469.1|3461.1|676
1620273900000|2021-05-06 04:05:00|3483.81|3475.81|3503.46|3495.46|3508.39|3500.39|3483.81|3475.81|764
1620274200000|2021-05-06 04:10:00|3503.43|3495.43|3501.79|3493.79|3506.97|3498.97|3497.51|3489.51|779
1620274500000|2021-05-06 04:15:00|3501.65|3493.65|3507.63|3499.63|3507.63|3499.63|3499.42|3491.42|695
1620274800000|2021-05-06 04:20:00|3507.66|3499.66|3501.12|3493.12|3507.94|3499.94|3495.62|3487.62|716
1620275100000|2021-05-06 04:25:00|3501.08|3493.08|3489.39|3481.39|3506.91|3498.91|3489.39|3481.39|728
1620275400000|2021-05-06 04:30:00|3489.47|3481.47|3475.73|3467.73|3500.3|3492.3|3475.52|3467.52|741
1620275700000|2021-05-06 04:35:00|3475.65|3467.65|3474.89|3466.89|3481.84|3473.84|3472.65|3464.65|693
1620276000000|2021-05-06 04:40:00|3474.17|3466.17|3465.98|3457.98|3478.37|3470.37|3464.09|3456.09|643
1620276300000|2021-05-06 04:45:00|3465.97|3457.97|3456.28|3448.28|3465.97|3457.97|3455.87|3447.87|691
1620276600000|2021-05-06 04:50:00|3456.09|3448.09|3446.96|3438.96|3457.36|3449.36|3445.73|3437.73|581
1620276900000|2021-05-06 04:55:00|3447.11|3439.11|3448.6|3440.6|3449.39|3441.39|3442.98|3434.98|683
1620277200000|2021-05-06 05:00:00|3448.64|3440.64|3443.79|3435.79|3448.88|3440.88|3435.09|3427.09|659
1620277500000|2021-05-06 05:05:00|3443.74|3435.74|3446.34|3438.34|3449.06|3441.06|3443.74|3435.74|623
1620277800000|2021-05-06 05:10:00|3446.35|3438.35|3449.02|3441.02|3449.89|3441.89|3443.84|3435.84|596
1620278100000|2021-05-06 05:15:00|3448.99|3440.99|3451.46|3443.46|3452.53|3444.53|3448.28|3440.28|492
1620278400000|2021-05-06 05:20:00|3451.5|3443.5|3455.84|3447.84|3458.66|3450.66|3450.98|3442.98|626
1620278700000|2021-05-06 05:25:00|3455.86|3447.86|3462.98|3454.98|3463.7|3455.7|3455.84|3447.84|591
1620279000000|2021-05-06 05:30:00|3462.36|3454.36|3464.4|3456.4|3464.55|3456.55|3455.87|3447.87|619
1620279300000|2021-05-06 05:35:00|3464.38|3456.38|3469.87|3461.87|3472.58|3464.58|3464.08|3456.08|621
1620279600000|2021-05-06 05:40:00|3470.07|3462.07|3457.81|3449.81|3470.46|3462.46|3457.61|3449.61|599
1620279900000|2021-05-06 05:45:00|3457.79|3449.79|3460.33|3452.33|3461.35|3453.35|3446.33|3438.33|630
1620280200000|2021-05-06 05:50:00|3460.36|3452.36|3457.31|3449.31|3464.56|3456.56|3450.26|3442.26|695
1620280500000|2021-05-06 05:55:00|3457.3|3449.3|3459.25|3451.25|3461.01|3453.01|3449|3441|710
1620280800000|2021-05-06 06:00:00|3459.22|3451.22|3449.17|3441.17|3459.22|3451.22|3446.4|3438.4|684
1620281100000|2021-05-06 06:05:00|3449.15|3441.15|3444.11|3436.11|3450.46|3442.46|3440.88|3432.88|682
1620281400000|2021-05-06 06:10:00|3444.13|3436.13|3442.48|3434.48|3446.13|3438.13|3436.83|3428.83|679
1620281700000|2021-05-06 06:15:00|3442.51|3434.51|3446.69|3438.69|3448.45|3440.45|3428.39|3420.39|746
1620282000000|2021-05-06 06:20:00|3446.59|3438.59|3441.95|3433.95|3449.52|3441.52|3440.84|3432.84|689
1620282300000|2021-05-06 06:25:00|3441.94|3433.94|3429.05|3421.05|3442.25|3434.25|3428.03|3420.03|705
1620282600000|2021-05-06 06:30:00|3429.2|3421.2|3423.88|3415.88|3432.22|3424.22|3423.88|3415.88|745
1620282900000|2021-05-06 06:35:00|3424.19|3416.19|3421.31|3413.31|3426.68|3418.68|3417.72|3409.72|724
1620283200000|2021-05-06 06:40:00|3421.3|3413.3|3425.17|3417.17|3427.98|3419.98|3418.46|3410.46|673
1620283500000|2021-05-06 06:45:00|3425.13|3417.13|3413.48|3405.48|3425.22|3417.22|3407.13|3399.13|708
1620283800000|2021-05-06 06:50:00|3413.07|3405.07|3417.35|3409.35|3428.77|3420.77|3412.8|3404.8|713
1620284100000|2021-05-06 06:55:00|3417.32|3409.32|3401.11|3393.11|3418.83|3410.83|3392.23|3384.23|753
1620284400000|2021-05-06 07:00:00|3400.75|3392.75|3417.28|3409.28|3417.28|3409.28|3385.67|3377.67|765
1620284700000|2021-05-06 07:05:00|3417.36|3409.36|3423.48|3415.48|3425.93|3417.93|3415.37|3407.37|693
1620285000000|2021-05-06 07:10:00|3423.82|3415.82|3418.7|3410.7|3432.18|3424.18|3411.46|3403.46|771
1620285300000|2021-05-06 07:15:00|3418.68|3410.68|3429.28|3421.28|3430.16|3422.16|3409.2|3401.2|758
1620285600000|2021-05-06 07:20:00|3429.39|3421.39|3427.94|3419.94|3430.68|3422.68|3424.58|3416.58|675
1620285900000|2021-05-06 07:25:00|3427.92|3419.92|3438.78|3430.78|3438.79|3430.79|3427.77|3419.77|635
1620286200000|2021-05-06 07:30:00|3438.77|3430.77|3438.76|3430.76|3440.35|3432.35|3434.49|3426.49|611
1620286500000|2021-05-06 07:35:00|3438.68|3430.68|3443.2|3435.2|3443.23|3435.23|3434.55|3426.55|590
1620286800000|2021-05-06 07:40:00|3443.11|3435.11|3439.78|3431.78|3443.48|3435.48|3437.28|3429.28|536
1620287100000|2021-05-06 07:45:00|3439.73|3431.73|3437.51|3429.51|3439.92|3431.92|3427.8|3419.8|584
1620287400000|2021-05-06 07:50:00|3437.72|3429.72|3445.06|3437.06|3452.82|3444.82|3436.75|3428.75|734
1620287700000|2021-05-06 07:55:00|3445.03|3437.03|3447.72|3439.72|3449.56|3441.56|3442.18|3434.18|545
1620288000000|2021-05-06 08:00:00|3447.69|3439.69|3459.27|3451.27|3463.19|3455.19|3447.69|3439.69|627
1620288300000|2021-05-06 08:05:00|3459.07|3451.07|3458.55|3450.55|3462.68|3454.68|3453.67|3445.67|690
1620288600000|2021-05-06 08:10:00|3458.54|3450.54|3457.84|3449.84|3460.84|3452.84|3456.51|3448.51|575
1620288900000|2021-05-06 08:15:00|3457.86|3449.86|3453.67|3445.67|3457.86|3449.86|3447.08|3439.08|592
1620289200000|2021-05-06 08:20:00|3453.76|3445.76|3458.24|3450.24|3459.53|3451.53|3449.84|3441.84|630
1620289500000|2021-05-06 08:25:00|3458.27|3450.27|3460.62|3452.62|3463.74|3455.74|3457.39|3449.39|560
1620289800000|2021-05-06 08:30:00|3460.73|3452.73|3459.31|3451.31|3463.87|3455.87|3457.75|3449.75|573
1620290100000|2021-05-06 08:35:00|3459.45|3451.45|3460.12|3452.12|3462.52|3454.52|3451.94|3443.94|643
1620290400000|2021-05-06 08:40:00|3460.05|3452.05|3457.86|3449.86|3460.42|3452.42|3456.2|3448.2|476
1620290700000|2021-05-06 08:45:00|3457.96|3449.96|3444.22|3436.22|3457.96|3449.96|3439.63|3431.63|692
1620291000000|2021-05-06 08:50:00|3444.2|3436.2|3433.97|3425.97|3444.2|3436.2|3432.07|3424.07|626
1620291300000|2021-05-06 08:55:00|3433.93|3425.93|3441.66|3433.66|3446.87|3438.87|3433.89|3425.89|650
1620291600000|2021-05-06 09:00:00|3441.64|3433.64|3444.84|3436.84|3446.64|3438.64|3429.17|3421.17|709
1620291900000|2021-05-06 09:05:00|3444.87|3436.87|3451.35|3443.35|3452.14|3444.14|3443.88|3435.88|537
1620292200000|2021-05-06 09:10:00|3451.42|3443.42|3445.35|3437.35|3451.42|3443.42|3444.58|3436.58|609
1620292500000|2021-05-06 09:15:00|3445.46|3437.46|3445.94|3437.94|3446.97|3438.97|3435.93|3427.93|545
1620292800000|2021-05-06 09:20:00|3445.9|3437.9|3464.54|3456.54|3464.68|3456.68|3439.4|3431.4|542
1620293100000|2021-05-06 09:25:00|3464.04|3456.04|3464.76|3456.76|3465.06|3457.06|3460.22|3452.22|683
1620293400000|2021-05-06 09:30:00|3464.63|3456.63|3459.56|3451.56|3464.82|3456.82|3454.74|3446.74|608
1620293700000|2021-05-06 09:35:00|3459.5|3451.5|3458.41|3450.41|3462.62|3454.62|3455.62|3447.62|687
1620294000000|2021-05-06 09:40:00|3458.35|3450.35|3465.82|3457.82|3466.37|3458.37|3458.31|3450.31|656
1620294300000|2021-05-06 09:45:00|3465.73|3457.73|3459.29|3451.29|3466.25|3458.25|3458.66|3450.66|662
1620294600000|2021-05-06 09:50:00|3459.24|3451.24|3464.54|3456.54|3465.49|3457.49|3458.53|3450.53|643
1620294900000|2021-05-06 09:55:00|3465.91|3457.91|3467.98|3459.98|3474.4|3466.4|3465.91|3457.91|605
1620295200000|2021-05-06 10:00:00|3467.75|3459.75|3451.76|3443.76|3467.83|3459.83|3448.49|3440.49|576
1620295500000|2021-05-06 10:05:00|3451.73|3443.73|3462.52|3454.52|3466.13|3458.13|3449.3|3441.3|756
1620295800000|2021-05-06 10:10:00|3462.45|3454.45|3491.47|3483.47|3492.05|3484.05|3458.02|3450.02|780
1620296100000|2021-05-06 10:15:00|3491.44|3483.44|3492.57|3484.57|3499.66|3491.66|3491.44|3483.44|752
1620296400000|2021-05-06 10:20:00|3492.59|3484.59|3495|3487|3498.73|3490.73|3492.46|3484.46|772
1620296700000|2021-05-06 10:25:00|3495.01|3487.01|3505.12|3497.12|3505.39|3497.39|3487.73|3479.73|729
1620297000000|2021-05-06 10:30:00|3505.06|3497.06|3503.42|3495.42|3506.83|3498.83|3502.7|3494.7|676
1620297300000|2021-05-06 10:35:00|3503.46|3495.46|3505.09|3497.09|3506.85|3498.85|3503.46|3495.46|661
1620297600000|2021-05-06 10:40:00|3505.06|3497.06|3502.41|3494.41|3505.2|3497.2|3501.59|3493.59|601
1620297900000|2021-05-06 10:45:00|3502.33|3494.33|3492.92|3484.92|3502.72|3494.72|3492.89|3484.89|647
1620298200000|2021-05-06 10:50:00|3492.91|3484.91|3490.57|3482.57|3497.57|3489.57|3489.95|3481.95|640
1620298500000|2021-05-06 10:55:00|3490.58|3482.58|3492.56|3484.56|3498.79|3490.79|3487.88|3479.88|674
1620298800000|2021-05-06 11:00:00|3492.59|3484.59|3490.48|3482.48|3496.4|3488.4|3481.64|3473.64|714
1620299100000|2021-05-06 11:05:00|3490.43|3482.43|3486.51|3478.51|3491.26|3483.26|3478.08|3470.08|674
1620299400000|2021-05-06 11:10:00|3486.61|3478.61|3484.52|3476.52|3490.59|3482.59|3482.7|3474.7|587
1620299700000|2021-05-06 11:15:00|3484.53|3476.53|3499.71|3491.71|3503.3|3495.3|3484.49|3476.49|694
1620300000000|2021-05-06 11:20:00|3499.9|3491.9|3503.69|3495.69|3504.65|3496.65|3498.75|3490.75|635
1620300300000|2021-05-06 11:25:00|3504.21|3496.21|3497.61|3489.61|3504.31|3496.31|3497.33|3489.33|673
1620300600000|2021-05-06 11:30:00|3497.62|3489.62|3498.03|3490.03|3503.77|3495.77|3492.09|3484.09|648
1620300900000|2021-05-06 11:35:00|3498.1|3490.1|3509.85|3501.85|3510.51|3502.51|3497.84|3489.84|562
1620301200000|2021-05-06 11:40:00|3510.09|3502.09|3515.53|3507.53|3523.52|3515.52|3509.72|3501.72|706
1620301500000|2021-05-06 11:45:00|3515.81|3507.81|3522.76|3514.76|3526.63|3518.63|3515.62|3507.62|674
1620301800000|2021-05-06 11:50:00|3522.74|3514.74|3526.42|3518.42|3532.67|3524.67|3519.45|3511.45|684
1620302100000|2021-05-06 11:55:00|3526.44|3518.44|3529.53|3521.53|3530.2|3522.2|3521.4|3513.4|675
1620302400000|2021-05-06 12:00:00|3530.08|3522.08|3520.41|3512.41|3535.53|3527.53|3516.53|3508.53|704
1620302700000|2021-05-06 12:05:00|3520.39|3512.39|3509.52|3501.52|3521.31|3513.31|3507.43|3499.43|702
1620303000000|2021-05-06 12:10:00|3509.61|3501.61|3502.96|3494.96|3513.58|3505.58|3502.58|3494.58|726
1620303300000|2021-05-06 12:15:00|3503.05|3495.05|3504.29|3496.29|3504.72|3496.72|3493.11|3485.11|719
1620303600000|2021-05-06 12:20:00|3504.25|3496.25|3511.48|3503.48|3512.96|3504.96|3504.25|3496.25|588
1620303900000|2021-05-06 12:25:00|3511.54|3503.54|3515.79|3507.79|3519.7|3511.7|3511.36|3503.36|709
1620304200000|2021-05-06 12:30:00|3515.95|3507.95|3502.7|3494.7|3515.95|3507.95|3497.6|3489.6|768
1620304500000|2021-05-06 12:35:00|3502.67|3494.67|3504.39|3496.39|3505.38|3497.38|3500.48|3492.48|668
1620304800000|2021-05-06 12:40:00|3503.86|3495.86|3502.76|3494.76|3506.96|3498.96|3500.96|3492.96|619
1620305100000|2021-05-06 12:45:00|3502.77|3494.77|3490.76|3482.76|3503.14|3495.14|3488.07|3480.07|704
1620305400000|2021-05-06 12:50:00|3490.31|3482.31|3497.47|3489.47|3497.49|3489.49|3488.53|3480.53|646
1620305700000|2021-05-06 12:55:00|3497.67|3489.67|3501.64|3493.64|3501.99|3493.99|3492.05|3484.05|698
1620306000000|2021-05-06 13:00:00|3501.66|3493.66|3499.89|3491.89|3502.85|3494.85|3496.09|3488.09|658
1620306300000|2021-05-06 13:05:00|3499.73|3491.73|3487.42|3479.42|3499.85|3491.85|3486.39|3478.39|711
1620306600000|2021-05-06 13:10:00|3487.16|3479.16|3484.83|3476.83|3494.78|3486.78|3481.96|3473.96|729
1620306900000|2021-05-06 13:15:00|3485|3477|3483.05|3475.05|3493.57|3485.57|3481.63|3473.63|778
1620307200000|2021-05-06 13:20:00|3482.88|3474.88|3478.82|3470.82|3483.54|3475.54|3470.76|3462.76|717
1620307500000|2021-05-06 13:25:00|3479|3471|3482.72|3474.72|3484.65|3476.65|3478.17|3470.17|664
1620307800000|2021-05-06 13:30:00|3482.69|3474.69|3490.38|3482.38|3492.16|3484.16|3480.37|3472.37|615
1620308100000|2021-05-06 13:35:00|3489.92|3481.92|3482.65|3474.65|3493.8|3485.8|3482.65|3474.65|706
1620308400000|2021-05-06 13:40:00|3482.64|3474.64|3485.97|3477.97|3486.95|3478.95|3478.71|3470.71|694
1620308700000|2021-05-06 13:45:00|3486.18|3478.18|3497.24|3489.24|3499.37|3491.37|3484.94|3476.94|723
1620309000000|2021-05-06 13:50:00|3497.36|3489.36|3500.03|3492.03|3501.84|3493.84|3497.22|3489.22|618
1620309300000|2021-05-06 13:55:00|3500.2|3492.2|3489.29|3481.29|3500.2|3492.2|3484.27|3476.27|700
1620309600000|2021-05-06 14:00:00|3489.52|3481.52|3487.67|3479.67|3499.12|3491.12|3485.51|3477.51|655
1620309900000|2021-05-06 14:05:00|3487.45|3479.45|3479.82|3471.82|3491.32|3483.32|3479.77|3471.77|625
1620310200000|2021-05-06 14:10:00|3479.81|3471.81|3477.19|3469.19|3481.72|3473.72|3469.79|3461.79|773
1620310500000|2021-05-06 14:15:00|3477.1|3469.1|3484.34|3476.34|3486.79|3478.79|3472.14|3464.14|931
1620310800000|2021-05-06 14:20:00|3484.4|3476.4|3487.44|3479.44|3488.06|3480.06|3482.81|3474.81|793
1620311100000|2021-05-06 14:25:00|3487.52|3479.52|3495.99|3487.99|3497.58|3489.58|3486.16|3478.16|859
1620311400000|2021-05-06 14:30:00|3495.94|3487.94|3494.89|3486.89|3498.11|3490.11|3492.33|3484.33|882
1620311700000|2021-05-06 14:35:00|3494.98|3486.98|3503.04|3495.04|3504.14|3496.14|3494.7|3486.7|840
1620312000000|2021-05-06 14:40:00|3503.03|3495.03|3501.68|3493.68|3504.1|3496.1|3500.48|3492.48|676
1620312300000|2021-05-06 14:45:00|3501.71|3493.71|3516.35|3508.35|3516.55|3508.55|3501.44|3493.44|906
1620312600000|2021-05-06 14:50:00|3516.45|3508.45|3517.74|3509.74|3522.91|3514.91|3513.54|3505.54|900
1620312900000|2021-05-06 14:55:00|3517.73|3509.73|3517.04|3509.04|3522.99|3514.99|3513.1|3505.1|908
1620313200000|2021-05-06 15:00:00|3516.85|3508.85|3522.52|3514.52|3534.47|3526.47|3516.49|3508.49|1045
1620313500000|2021-05-06 15:05:00|3522.49|3514.49|3525.3|3517.3|3526.33|3518.33|3521.9|3513.9|915
1620313800000|2021-05-06 15:10:00|3525.19|3517.19|3544|3536|3544.32|3536.32|3519.78|3511.78|907
1620314100000|2021-05-06 15:15:00|3544.04|3536.04|3545.46|3537.46|3545.67|3537.67|3536.07|3528.07|957
1620314400000|2021-05-06 15:20:00|3545.44|3537.44|3558.52|3550.52|3568.4|3560.4|3544.44|3536.44|1004
1620314700000|2021-05-06 15:25:00|3558.49|3550.49|3562.49|3554.49|3565.32|3557.32|3555.95|3547.95|1018
1620315000000|2021-05-06 15:30:00|3562.24|3554.24|3583.87|3575.87|3586.31|3578.31|3562.02|3554.02|1013
1620315300000|2021-05-06 15:35:00|3583.86|3575.86|3567.68|3559.68|3583.86|3575.86|3567.61|3559.61|999
1620315600000|2021-05-06 15:40:00|3567.75|3559.75|3567.51|3559.51|3572.93|3564.93|3561.81|3553.81|920
1620315900000|2021-05-06 15:45:00|3567.57|3559.57|3574.57|3566.57|3581.99|3573.99|3567.51|3559.51|935
1620316200000|2021-05-06 15:50:00|3574.48|3566.48|3530.82|3522.82|3575.16|3567.16|3527.47|3519.47|1080
1620316500000|2021-05-06 15:55:00|3529.82|3521.82|3559.58|3551.58|3562.23|3554.23|3529.82|3521.82|974
1620316800000|2021-05-06 16:00:00|3559.61|3551.61|3588.01|3580.01|3593.69|3585.69|3559.59|3551.59|1056
1620317100000|2021-05-06 16:05:00|3588.19|3580.19|3567.95|3559.95|3599.7|3591.7|3559.41|3551.41|1074
1620317400000|2021-05-06 16:10:00|3567.94|3559.94|3593.92|3585.92|3593.92|3585.92|3567.94|3559.94|1062
1620317700000|2021-05-06 16:15:00|3593.65|3585.65|3586.03|3578.03|3594.63|3586.63|3575.81|3567.81|1040
1620318000000|2021-05-06 16:20:00|3585.83|3577.83|3603.28|3595.28|3603.28|3595.28|3585.48|3577.48|1030
1620318300000|2021-05-06 16:25:00|3603.5|3595.5|3607.22|3599.22|3610.69|3602.69|3595.65|3587.65|1079
1620318600000|2021-05-06 16:30:00|3606.7|3598.7|3588.28|3580.28|3609.91|3601.91|3585.65|3577.65|1080
1620318900000|2021-05-06 16:35:00|3588.25|3580.25|3587.64|3579.64|3589.88|3581.88|3577.85|3569.85|1041
1620319200000|2021-05-06 16:40:00|3587.71|3579.71|3579.28|3571.28|3595.81|3587.81|3578.65|3570.65|968
1620319500000|2021-05-06 16:45:00|3579.32|3571.32|3556.51|3548.51|3579.79|3571.79|3556.27|3548.27|1002
1620319800000|2021-05-06 16:50:00|3556.43|3548.43|3568.17|3560.17|3568.62|3560.62|3539.1|3531.1|1066
1620320100000|2021-05-06 16:55:00|3568.16|3560.16|3548.34|3540.34|3578.77|3570.77|3548.21|3540.21|1007
1620320400000|2021-05-06 17:00:00|3548.4|3540.4|3566.16|3558.16|3569.19|3561.19|3547.96|3539.96|1021
1620320700000|2021-05-06 17:05:00|3566.15|3558.15|3570.13|3562.13|3570.81|3562.81|3560.5|3552.5|997
1620321000000|2021-05-06 17:10:00|3570.25|3562.25|3580.68|3572.68|3582.98|3574.98|3570.18|3562.18|928
1620321300000|2021-05-06 17:15:00|3580.67|3572.67|3598.31|3590.31|3600.5|3592.5|3580.64|3572.64|1023
1620321600000|2021-05-06 17:20:00|3598.14|3590.14|3587.45|3579.45|3598.14|3590.14|3582.76|3574.76|941
1620321900000|2021-05-06 17:25:00|3587.57|3579.57|3585.27|3577.27|3590.1|3582.1|3585.27|3577.27|855
1620322200000|2021-05-06 17:30:00|3585.36|3577.36|3592.5|3584.5|3594.84|3586.84|3584.55|3576.55|842
1620322500000|2021-05-06 17:35:00|3592.44|3584.44|3586.81|3578.81|3597.62|3589.62|3586.58|3578.58|882
1620322800000|2021-05-06 17:40:00|3586.84|3578.84|3593.23|3585.23|3596|3588|3586.25|3578.25|880
1620323100000|2021-05-06 17:45:00|3593.26|3585.26|3576.96|3568.96|3593.3|3585.3|3570.63|3562.63|1002
1620323400000|2021-05-06 17:50:00|3577.27|3569.27|3577.44|3569.44|3586.66|3578.66|3576.75|3568.75|911
1620323700000|2021-05-06 17:55:00|3577.32|3569.32|3551.45|3543.45|3577.38|3569.38|3551.45|3543.45|974
1620324000000|2021-05-06 18:00:00|3551.74|3543.74|3542.26|3534.26|3561.31|3553.31|3540.87|3532.87|956
1620324300000|2021-05-06 18:05:00|3542.25|3534.25|3546.44|3538.44|3554.5|3546.5|3541.92|3533.92|898
1620324600000|2021-05-06 18:10:00|3546.37|3538.37|3553.98|3545.98|3560.99|3552.99|3541.99|3533.99|1034
1620324900000|2021-05-06 18:15:00|3553.6|3545.6|3544.87|3536.87|3555.32|3547.32|3538.07|3530.07|956
1620325200000|2021-05-06 18:20:00|3544.79|3536.79|3535.32|3527.32|3544.92|3536.92|3528.07|3520.07|914
1620325500000|2021-05-06 18:25:00|3535.43|3527.43|3526.98|3518.98|3541.37|3533.37|3526.98|3518.98|934
1620325800000|2021-05-06 18:30:00|3527|3519|3487.73|3479.73|3532.82|3524.82|3485.75|3477.75|907
1620326100000|2021-05-06 18:35:00|3488.1|3480.1|3470.7|3462.7|3503.13|3495.13|3470.57|3462.57|883
1620326400000|2021-05-06 18:40:00|3471.3|3463.3|3422.75|3414.75|3471.64|3463.64|3409.04|3401.04|1053
1620326700000|2021-05-06 18:45:00|3422.89|3414.89|3446.93|3438.93|3447.76|3439.76|3406.57|3398.57|980
1620327000000|2021-05-06 18:50:00|3446.73|3438.73|3473.69|3465.69|3478.64|3470.64|3443.5|3435.5|853
1620327300000|2021-05-06 18:55:00|3472.92|3464.92|3464.08|3456.08|3476.16|3468.16|3450.98|3442.98|934
1620327600000|2021-05-06 19:00:00|3464.18|3456.18|3473.85|3465.85|3474.37|3466.37|3450.82|3442.82|869
1620327900000|2021-05-06 19:05:00|3473.77|3465.77|3467.07|3459.07|3478.15|3470.45|3458.24|3450.24|954
1620328200000|2021-05-06 19:10:00|3467.1|3459.1|3447.46|3439.46|3467.57|3459.57|3435.37|3427.37|1048
1620328500000|2021-05-06 19:15:00|3447.22|3439.22|3428.44|3420.44|3448.45|3440.45|3425.11|3417.11|1057
1620328800000|2021-05-06 19:20:00|3428.59|3420.59|3426.6|3418.6|3441.3|3433.3|3414.82|3406.82|1056
1620329100000|2021-05-06 19:25:00|3426.64|3418.64|3445.29|3437.29|3446.08|3438.08|3423.55|3415.55|949
1620329400000|2021-05-06 19:30:00|3445.12|3437.12|3461.95|3453.95|3462.64|3454.64|3441.55|3433.55|751
1620329700000|2021-05-06 19:35:00|3461.91|3453.91|3468.39|3460.39|3470.1|3462.1|3461.06|3453.06|864
1620330000000|2021-05-06 19:40:00|3468.43|3460.43|3472.28|3464.28|3476.03|3468.03|3463.67|3455.67|1043
1620330300000|2021-05-06 19:45:00|3472.39|3464.39|3488.16|3480.16|3491.74|3483.74|3472.06|3464.06|948
1620330600000|2021-05-06 19:50:00|3488.19|3480.19|3497.53|3489.53|3500.18|3492.18|3486.71|3478.71|1089
1620330900000|2021-05-06 19:55:00|3497.6|3489.6|3489.76|3481.76|3497.63|3489.63|3485.1|3477.1|970
1620331200000|2021-05-06 20:00:00|3489.72|3481.72|3481.14|3473.14|3495.97|3487.97|3474.68|3466.68|939
1620331500000|2021-05-06 20:05:00|3481.18|3473.18|3464.44|3456.44|3482.79|3474.79|3462.35|3454.35|977
1620331800000|2021-05-06 20:10:00|3464.39|3456.39|3463.23|3455.23|3471.07|3463.07|3457.39|3449.39|966
1620332100000|2021-05-06 20:15:00|3463.24|3455.24|3458.62|3450.62|3468.88|3460.88|3454.68|3446.68|1049
1620332400000|2021-05-06 20:20:00|3458.53|3450.53|3457.04|3449.04|3466.65|3458.65|3448.04|3440.04|993
1620332700000|2021-05-06 20:25:00|3456.82|3448.82|3460.71|3452.71|3460.71|3452.71|3456.75|3448.75|880
1620333000000|2021-05-06 20:30:00|3460.45|3452.45|3440.93|3432.93|3460.75|3452.75|3440.71|3432.71|908
1620333300000|2021-05-06 20:35:00|3440.92|3432.92|3474.23|3466.23|3475.26|3467.26|3440.92|3432.92|884
1620333600000|2021-05-06 20:40:00|3473.98|3465.98|3454|3446|3477.07|3469.07|3450.34|3442.34|1026
1620333900000|2021-05-06 20:45:00|3454.35|3446.35|3471.03|3463.03|3471.09|3463.09|3446.91|3438.91|1042
1620334200000|2021-05-06 20:50:00|3470.87|3462.87|3467.92|3459.92|3479.29|3471.29|3464.68|3456.68|955
1620334500000|2021-05-06 20:55:00|3468|3460|3471.69|3463.69|3475.07|3467.07|3467.93|3459.93|879
1620334800000|2021-05-06 21:00:00|3471.7|3463.7|3482.21|3474.21|3482.33|3474.33|3471.67|3463.67|742
1620335100000|2021-05-06 21:05:00|3482.42|3474.42|3467.21|3459.21|3483.58|3475.58|3464.71|3456.71|620
1620335400000|2021-05-06 21:10:00|3467.23|3459.23|3486.5|3478.5|3486.71|3478.71|3464.37|3456.37|745
1620335700000|2021-05-06 21:15:00|3486.58|3478.58|3485.25|3477.25|3486.7|3478.7|3480.73|3472.73|624
1620336000000|2021-05-06 21:20:00|3485.22|3477.22|3493|3485|3494.69|3486.69|3484.3|3476.3|627
1620336300000|2021-05-06 21:25:00|3493.07|3485.07|3497.76|3489.76|3497.76|3489.76|3492.44|3484.44|733
1620336600000|2021-05-06 21:30:00|3497.74|3489.74|3497.58|3489.58|3498.15|3490.15|3492.11|3484.11|647
1620336900000|2021-05-06 21:35:00|3497.59|3489.59|3505.95|3497.95|3506.01|3498.01|3497.58|3489.58|560
1620337200000|2021-05-06 21:40:00|3505.96|3497.96|3505.11|3497.11|3506.56|3498.56|3499.89|3491.89|744
1620337500000|2021-05-06 21:45:00|3505.1|3497.1|3518.02|3510.02|3518.2|3510.2|3505.1|3497.1|766
1620337800000|2021-05-06 21:50:00|3518.06|3510.06|3514.1|3506.1|3518.95|3510.95|3510.96|3502.96|965
1620338100000|2021-05-06 21:55:00|3514.11|3506.11|3524.02|3516.02|3524.86|3516.86|3511.63|3503.63|751
1620338400000|2021-05-06 22:00:00|3524.03|3516.03|3516.26|3508.26|3524.05|3516.05|3510.69|3502.69|992
1620338700000|2021-05-06 22:05:00|3516.27|3508.27|3527.23|3519.23|3528.21|3520.21|3516.18|3508.18|1050
1620339000000|2021-05-06 22:10:00|3527.45|3519.45|3516.3|3508.3|3530.47|3522.47|3515.52|3507.52|1051
1620339300000|2021-05-06 22:15:00|3516.32|3508.32|3523.68|3515.68|3532.32|3524.32|3515.96|3507.96|1052
1620339600000|2021-05-06 22:20:00|3523.76|3515.76|3529.08|3521.08|3536.94|3528.94|3522.9|3514.9|1017
1620339900000|2021-05-06 22:25:00|3529.36|3521.36|3525.05|3517.05|3530.66|3522.66|3519.31|3511.31|1029
1620340200000|2021-05-06 22:30:00|3525.07|3517.07|3531.68|3523.68|3536.67|3528.67|3524.84|3516.84|1003
1620340500000|2021-05-06 22:35:00|3531.77|3523.77|3538.03|3530.03|3540.93|3532.93|3528.5|3520.5|1010
1620340800000|2021-05-06 22:40:00|3538.08|3530.08|3541.4|3533.4|3546.21|3538.21|3537.16|3529.16|956
1620341100000|2021-05-06 22:45:00|3541.34|3533.34|3539.82|3531.82|3545.49|3537.49|3539.43|3531.43|924
1620341400000|2021-05-06 22:50:00|3539.83|3531.83|3531.35|3523.35|3540.77|3532.77|3531.22|3523.22|957
1620341700000|2021-05-06 22:55:00|3531.44|3523.44|3535.21|3527.21|3535.21|3527.21|3529.47|3521.47|898
1620342000000|2021-05-06 23:00:00|3535.2|3527.2|3516.96|3508.96|3535.85|3527.85|3516.61|3508.61|926
1620342300000|2021-05-06 23:05:00|3516.98|3508.98|3521.91|3513.91|3521.91|3513.91|3516.98|3508.98|820
1620342600000|2021-05-06 23:10:00|3521.94|3513.94|3522.45|3514.45|3527.96|3519.96|3521.23|3513.23|813
1620342900000|2021-05-06 23:15:00|3522.36|3514.36|3508.08|3500.08|3524.58|3516.58|3505.11|3497.11|957
1620343200000|2021-05-06 23:20:00|3507.92|3499.92|3498.13|3490.13|3508.52|3500.52|3490.53|3482.53|791
1620343500000|2021-05-06 23:25:00|3498.11|3490.11|3500.96|3492.96|3507.53|3499.53|3497.27|3489.27|720
1620343800000|2021-05-06 23:30:00|3500.8|3492.8|3516.76|3508.76|3520.52|3512.52|3500.75|3492.75|787
1620344100000|2021-05-06 23:35:00|3516.89|3508.89|3512.51|3504.51|3518.54|3510.54|3509.33|3501.33|716
1620344400000|2021-05-06 23:40:00|3512.5|3504.5|3498.79|3490.79|3512.54|3504.54|3498.03|3490.03|743
1620344700000|2021-05-06 23:45:00|3498.84|3490.84|3506.81|3498.81|3507|3499|3487.21|3479.21|932
1620345000000|2021-05-06 23:50:00|3506.89|3498.89|3499.73|3491.73|3508.19|3500.19|3495.39|3487.39|753
1620345300000|2021-05-06 23:55:00|3499.71|3491.71|3495.42|3487.42|3499.77|3491.77|3488.71|3480.71|773
1620345600000|2021-05-07 00:00:00|3495.49|3487.49|3482.89|3474.89|3501.65|3493.65|3480.54|3472.54|949
1620345900000|2021-05-07 00:05:00|3482.83|3474.83|3495.43|3487.43|3495.63|3487.63|3471.69|3463.69|1070
1620346200000|2021-05-07 00:10:00|3495.37|3487.37|3517.25|3509.25|3519.36|3511.36|3491.51|3483.51|1032
1620346500000|2021-05-07 00:15:00|3517.27|3509.27|3535.7|3527.7|3540.19|3532.19|3517.12|3509.12|971
1620346800000|2021-05-07 00:20:00|3535.73|3527.73|3533.37|3525.37|3539.4|3531.4|3526.79|3518.79|1085
1620347100000|2021-05-07 00:25:00|3533.4|3525.4|3521.82|3513.82|3535.23|3527.23|3517.23|3509.23|1062
1620347400000|2021-05-07 00:30:00|3521.72|3513.72|3508.61|3500.61|3521.89|3513.89|3505.9|3497.9|981
1620347700000|2021-05-07 00:35:00|3508.45|3500.45|3517.49|3509.49|3517.49|3509.49|3508.15|3500.15|949
1620348000000|2021-05-07 00:40:00|3517.53|3509.53|3525.34|3517.34|3525.58|3517.58|3510.39|3502.39|943
1620348300000|2021-05-07 00:45:00|3525.27|3517.27|3515.22|3507.22|3530.62|3522.62|3514.91|3506.91|1008
1620348600000|2021-05-07 00:50:00|3515.21|3507.21|3508.74|3500.74|3521.52|3513.52|3508.72|3500.72|929
1620348900000|2021-05-07 00:55:00|3508.58|3500.58|3500.7|3492.7|3515.07|3507.07|3498.75|3490.75|1010
1620349200000|2021-05-07 01:00:00|3500.62|3492.62|3496.13|3488.13|3511.69|3503.69|3496.02|3488.02|995
1620349500000|2021-05-07 01:05:00|3496.25|3488.25|3489.28|3481.28|3501.82|3493.82|3489.14|3481.14|898
1620349800000|2021-05-07 01:10:00|3489.25|3481.25|3476.62|3468.62|3490.14|3482.14|3475|3467|1112
1620350100000|2021-05-07 01:15:00|3476.51|3468.51|3489.67|3481.67|3491.32|3483.32|3476.25|3468.25|996
1620350400000|2021-05-07 01:20:00|3489.7|3481.7|3486.89|3478.89|3490.66|3482.66|3480|3472|956
1620350700000|2021-05-07 01:25:00|3486.87|3478.87|3486.01|3478.01|3488.37|3480.37|3480.99|3472.99|816
1620351000000|2021-05-07 01:30:00|3486.12|3478.12|3492.64|3484.64|3494.13|3486.13|3485.28|3477.28|852
1620351300000|2021-05-07 01:35:00|3492.65|3484.65|3478.99|3470.99|3493.34|3485.34|3477.46|3469.46|773
1620351600000|2021-05-07 01:40:00|3478.59|3470.59|3464.98|3456.98|3481.03|3473.03|3464.39|3456.39|1012
1620351900000|2021-05-07 01:45:00|3464.87|3456.87|3456.95|3448.95|3474.38|3466.38|3455.51|3447.51|904
1620352200000|2021-05-07 01:50:00|3457.01|3449.01|3458.26|3450.26|3469.24|3461.24|3455.99|3447.99|930
1620352500000|2021-05-07 01:55:00|3458.2|3450.2|3466.63|3458.63|3472.28|3464.28|3458.15|3450.15|921
1620352800000|2021-05-07 02:00:00|3466.64|3458.64|3471.28|3463.28|3478.52|3470.52|3459.25|3451.25|1017
1620353100000|2021-05-07 02:05:00|3471.3|3463.3|3464.79|3456.79|3478.14|3470.14|3464.79|3456.79|928
1620353400000|2021-05-07 02:10:00|3464.8|3456.8|3474.2|3466.2|3474.2|3466.2|3462.44|3454.44|1016
1620353700000|2021-05-07 02:15:00|3474.3|3466.3|3468.25|3460.25|3475.79|3467.79|3461.76|3453.76|924
1620354000000|2021-05-07 02:20:00|3468.18|3460.18|3459.65|3451.65|3468.37|3460.37|3458.66|3450.66|947
1620354300000|2021-05-07 02:25:00|3459.61|3451.61|3440.79|3432.79|3459.77|3451.77|3439.35|3431.35|1019
1620354600000|2021-05-07 02:30:00|3439.94|3431.94|3448.05|3440.05|3448.69|3440.69|3435.49|3427.49|954
1620354900000|2021-05-07 02:35:00|3447.98|3439.98|3421.75|3413.75|3450.72|3442.72|3419.33|3411.33|1042
1620355200000|2021-05-07 02:40:00|3421.73|3413.73|3418.32|3410.32|3424.64|3416.64|3408.62|3400.62|1054
1620355500000|2021-05-07 02:45:00|3418.11|3410.11|3440.62|3432.62|3441.22|3433.22|3417.28|3409.28|907
1620355800000|2021-05-07 02:50:00|3440.78|3432.78|3437.78|3429.78|3444.42|3436.42|3434.06|3426.06|819
1620356100000|2021-05-07 02:55:00|3437.94|3429.94|3437.64|3429.64|3439.49|3431.49|3428.69|3420.69|898
1620356400000|2021-05-07 03:00:00|3437.57|3429.57|3449.08|3441.08|3452.98|3444.98|3418.59|3410.59|948
1620356700000|2021-05-07 03:05:00|3449.28|3441.28|3444.07|3436.07|3449.86|3441.86|3433.99|3425.99|845
1620357000000|2021-05-07 03:10:00|3443.93|3435.93|3441.54|3433.54|3449.57|3441.57|3436.66|3428.66|804
1620357300000|2021-05-07 03:15:00|3441.7|3433.7|3440.71|3432.71|3449.33|3441.33|3433.69|3425.69|855
1620357600000|2021-05-07 03:20:00|3440.69|3432.69|3427.84|3419.84|3445.92|3437.92|3426.95|3418.95|858
1620357900000|2021-05-07 03:25:00|3427.83|3419.83|3415.6|3407.6|3428.78|3420.78|3412.08|3404.08|878
1620358200000|2021-05-07 03:30:00|3415.75|3407.75|3419.24|3411.24|3433.57|3425.57|3406.66|3398.66|920
1620358500000|2021-05-07 03:35:00|3419.29|3411.29|3431.53|3423.53|3437.72|3429.72|3417.96|3409.96|862
1620358800000|2021-05-07 03:40:00|3431.54|3423.54|3431.1|3423.1|3439.97|3431.97|3427.43|3419.43|930
1620359100000|2021-05-07 03:45:00|3431.13|3423.13|3444.2|3436.2|3445.9|3437.9|3430.32|3422.32|950
1620359400000|2021-05-07 03:50:00|3444.31|3436.31|3441.74|3433.74|3445.72|3437.72|3439.48|3431.48|886
1620359700000|2021-05-07 03:55:00|3441.81|3433.81|3430.15|3422.15|3442.84|3434.84|3428.21|3420.21|933
1620360000000|2021-05-07 04:00:00|3430.19|3422.19|3402.85|3394.85|3430.19|3422.19|3400.02|3392.02|1057
1620360300000|2021-05-07 04:05:00|3402.84|3394.84|3378.87|3370.87|3409.25|3401.25|3361.5|3353.5|1097
1620360600000|2021-05-07 04:10:00|3379.63|3371.63|3403.94|3395.94|3403.94|3395.94|3377.25|3369.25|1053
1620360900000|2021-05-07 04:15:00|3403.77|3395.77|3413.26|3405.26|3416.17|3408.17|3390.76|3382.76|1045
1620361200000|2021-05-07 04:20:00|3413.31|3405.31|3398.77|3390.77|3413.74|3405.74|3395.12|3387.12|1023
1620361500000|2021-05-07 04:25:00|3398.76|3390.76|3385.11|3377.11|3398.8|3390.8|3384.03|3376.03|1091
1620361800000|2021-05-07 04:30:00|3384.94|3376.94|3386.07|3378.07|3398.51|3390.51|3379.29|3371.29|1081
1620362100000|2021-05-07 04:35:00|3386.23|3378.23|3391.52|3383.52|3391.81|3383.81|3378.06|3370.06|1091
1620362400000|2021-05-07 04:40:00|3393.29|3385.29|3407.25|3399.25|3407.25|3399.25|3384.17|3376.17|1062
1620362700000|2021-05-07 04:45:00|3407.12|3399.12|3406.3|3398.3|3413.46|3405.46|3398.58|3390.58|1081
1620363000000|2021-05-07 04:50:00|3406.03|3398.03|3402|3394|3406.64|3398.64|3388.81|3380.81|1005
1620363300000|2021-05-07 04:55:00|3402.02|3394.02|3427.35|3419.35|3429.34|3421.34|3401.94|3393.94|1051
1620363600000|2021-05-07 05:00:00|3427.34|3419.34|3419.85|3411.85|3427.92|3419.92|3419.56|3411.56|1000
1620363900000|2021-05-07 05:05:00|3419.79|3411.79|3424.15|3416.15|3428.31|3420.31|3419.65|3411.65|967
1620364200000|2021-05-07 05:10:00|3424.2|3416.2|3425.36|3417.36|3425.5|3417.5|3421.11|3413.11|997
1620364500000|2021-05-07 05:15:00|3424.5|3416.5|3420.84|3412.84|3424.89|3416.89|3416.13|3408.13|889
1620364800000|2021-05-07 05:20:00|3420.79|3412.79|3414.66|3406.66|3420.79|3412.79|3405.72|3397.72|1006
1620365100000|2021-05-07 05:25:00|3414.65|3406.65|3417.01|3409.01|3418.5|3410.5|3409.97|3401.97|920
1620365400000|2021-05-07 05:30:00|3416.81|3408.81|3418.18|3410.18|3418.38|3410.38|3408.44|3400.44|885
1620365700000|2021-05-07 05:35:00|3418.21|3410.21|3425.71|3417.71|3426|3418|3416.38|3408.38|933
1620366000000|2021-05-07 05:40:00|3425.68|3417.68|3430.81|3422.81|3431.97|3423.97|3422.22|3414.22|943
1620366300000|2021-05-07 05:45:00|3430.88|3422.88|3423|3415|3430.98|3422.98|3422.42|3414.42|772
1620366600000|2021-05-07 05:50:00|3422.8|3414.8|3421.82|3413.82|3426.64|3418.64|3417.39|3409.39|886
1620366900000|2021-05-07 05:55:00|3421.81|3413.81|3420.25|3412.25|3428.24|3420.24|3420.12|3412.12|977
1620367200000|2021-05-07 06:00:00|3420.3|3412.3|3407.51|3399.51|3421.16|3413.16|3405.84|3397.84|1002
1620367500000|2021-05-07 06:05:00|3407.54|3399.54|3442.65|3434.65|3442.97|3434.97|3407.54|3399.54|944
1620367800000|2021-05-07 06:10:00|3442.8|3434.8|3443.37|3435.37|3447.1|3439.1|3435.1|3427.1|1031
1620368100000|2021-05-07 06:15:00|3443.29|3435.29|3442.09|3434.09|3446.45|3438.45|3436.42|3428.42|1025
1620368400000|2021-05-07 06:20:00|3442.05|3434.05|3437.81|3429.81|3444.72|3436.72|3437.81|3429.81|976
1620368700000|2021-05-07 06:25:00|3437.93|3429.93|3445.38|3437.38|3446.9|3438.9|3436.08|3428.08|902
1620369000000|2021-05-07 06:30:00|3445.39|3437.39|3450.73|3442.73|3453.39|3445.39|3438.41|3430.41|880
1620369300000|2021-05-07 06:35:00|3450.68|3442.68|3448.16|3440.16|3452.91|3444.91|3442.96|3434.96|1061
1620369600000|2021-05-07 06:40:00|3448.02|3440.02|3452.12|3444.12|3452.3|3444.3|3445.37|3437.37|899
1620369900000|2021-05-07 06:45:00|3452.11|3444.11|3447.56|3439.56|3452.93|3444.93|3447.55|3439.55|880
1620370200000|2021-05-07 06:50:00|3447.6|3439.6|3450.87|3442.87|3451.92|3443.92|3446.52|3438.52|747
1620370500000|2021-05-07 06:55:00|3450.86|3442.86|3447.64|3439.64|3450.87|3442.87|3444.27|3436.27|901
1620370800000|2021-05-07 07:00:00|3447.62|3439.62|3438.31|3430.31|3448.12|3440.12|3436.91|3428.91|923
1620371100000|2021-05-07 07:05:00|3438.29|3430.29|3436.21|3428.21|3443.5|3435.5|3430.61|3422.61|950
1620371400000|2021-05-07 07:10:00|3436.15|3428.15|3462.44|3454.44|3469.29|3461.29|3435.84|3427.84|1081
1620371700000|2021-05-07 07:15:00|3462.49|3454.49|3467.3|3459.3|3475.52|3467.52|3462.49|3454.49|993
1620372000000|2021-05-07 07:20:00|3467.35|3459.35|3470.26|3462.26|3472.53|3464.53|3467.02|3459.02|959
1620372300000|2021-05-07 07:25:00|3470.48|3462.48|3481.38|3473.38|3482.87|3474.87|3468.9|3460.9|1020
1620372600000|2021-05-07 07:30:00|3481.59|3473.59|3472.06|3464.06|3483.74|3475.74|3465.88|3457.88|1087
1620372900000|2021-05-07 07:35:00|3472.02|3464.02|3461.3|3453.3|3472.9|3464.9|3458.34|3450.34|927
1620373200000|2021-05-07 07:40:00|3461.29|3453.29|3458.29|3450.29|3464.33|3456.33|3456.37|3448.37|877
1620373500000|2021-05-07 07:45:00|3458.26|3450.26|3450.17|3442.17|3461|3453|3444.52|3436.52|1018
1620373800000|2021-05-07 07:50:00|3450.21|3442.21|3450.9|3442.9|3453.21|3445.21|3444.96|3436.96|963
1620374100000|2021-05-07 07:55:00|3450.87|3442.87|3440.44|3432.44|3450.91|3442.91|3439.93|3431.93|878
1620374400000|2021-05-07 08:00:00|3440.37|3432.37|3440.53|3432.53|3444.54|3436.54|3425.13|3417.13|992
1620374700000|2021-05-07 08:05:00|3440.57|3432.57|3435.86|3427.86|3448.21|3440.21|3433.52|3425.52|1015
1620375000000|2021-05-07 08:10:00|3435.81|3427.81|3416.06|3408.06|3438.11|3430.11|3415.63|3407.63|992
1620375300000|2021-05-07 08:15:00|3415.66|3407.66|3420.86|3412.86|3425.77|3417.77|3414.77|3406.77|1036
1620375600000|2021-05-07 08:20:00|3421.18|3413.18|3429.75|3421.75|3433.09|3425.09|3421.18|3413.18|950
1620375900000|2021-05-07 08:25:00|3429.74|3421.74|3432.44|3424.44|3432.44|3424.44|3422.72|3414.72|1026
1620376200000|2021-05-07 08:30:00|3432.47|3424.47|3429.39|3421.39|3439.57|3431.57|3421.54|3413.54|974
1620376500000|2021-05-07 08:35:00|3429.38|3421.38|3418.53|3410.53|3430.88|3422.88|3418.49|3410.49|976
1620376800000|2021-05-07 08:40:00|3418.65|3410.65|3427.55|3419.55|3431.92|3423.92|3418.65|3410.65|958
1620377100000|2021-05-07 08:45:00|3427.49|3419.49|3433.83|3425.83|3436.87|3428.87|3426.44|3418.44|873
1620377400000|2021-05-07 08:50:00|3433.95|3425.95|3439.68|3431.68|3441.21|3433.21|3433.95|3425.95|931
1620377700000|2021-05-07 08:55:00|3439.71|3431.71|3440.75|3432.75|3445.21|3437.21|3439.64|3431.64|954
1620378000000|2021-05-07 09:00:00|3440.78|3432.78|3442.74|3434.74|3451.13|3443.13|3440.74|3432.74|957
1620378300000|2021-05-07 09:05:00|3443.11|3435.11|3451.44|3443.44|3451.95|3443.95|3442.94|3434.94|962
1620378600000|2021-05-07 09:10:00|3451.21|3443.21|3447.96|3439.96|3451.21|3443.21|3443.34|3435.34|863
1620378900000|2021-05-07 09:15:00|3448.01|3440.01|3438.59|3430.59|3452.1|3444.1|3438.53|3430.53|948
1620379200000|2021-05-07 09:20:00|3438.61|3430.61|3444.98|3436.98|3445.93|3437.93|3438.61|3430.61|898
1620379500000|2021-05-07 09:25:00|3444.99|3436.99|3446.07|3438.07|3448.21|3440.21|3443.04|3435.04|805
1620379800000|2021-05-07 09:30:00|3446.05|3438.05|3442.8|3434.8|3451.6|3443.6|3441.17|3433.17|974
1620380100000|2021-05-07 09:35:00|3442.67|3434.67|3464.63|3456.63|3467.9|3459.9|3441.46|3433.46|931
1620380400000|2021-05-07 09:40:00|3465.53|3457.53|3468.01|3460.01|3470.86|3462.86|3463.45|3455.45|1012
1620380700000|2021-05-07 09:45:00|3468.02|3460.02|3459.64|3451.64|3468.02|3460.02|3457.75|3449.75|963
1620381000000|2021-05-07 09:50:00|3459.46|3451.46|3473.32|3465.32|3473.53|3465.53|3458.69|3450.69|853
1620381300000|2021-05-07 09:55:00|3473.33|3465.33|3468.8|3460.8|3474.98|3466.98|3465.6|3457.6|882
1620381600000|2021-05-07 10:00:00|3468.81|3460.81|3479.48|3471.48|3480.87|3472.87|3468.78|3460.78|996
1620381900000|2021-05-07 10:05:00|3479.49|3471.49|3480.07|3472.07|3480.93|3472.93|3476.31|3468.31|927
1620382200000|2021-05-07 10:10:00|3480.1|3472.1|3477.74|3469.74|3481.57|3473.57|3475.28|3467.28|949
1620382500000|2021-05-07 10:15:00|3477.76|3469.76|3469.39|3461.39|3480.22|3472.22|3469.18|3461.18|958
1620382800000|2021-05-07 10:20:00|3469.38|3461.38|3470.08|3462.08|3476.79|3468.79|3469.38|3461.38|936
1620383100000|2021-05-07 10:25:00|3470.06|3462.06|3477.07|3469.07|3478.83|3470.83|3468.77|3460.77|939
1620383400000|2021-05-07 10:30:00|3477.31|3469.31|3472.84|3464.84|3477.44|3469.44|3470.86|3462.86|802
1620383700000|2021-05-07 10:35:00|3472.86|3464.86|3467.55|3459.55|3473.75|3465.75|3458.11|3450.11|1024
1620384000000|2021-05-07 10:40:00|3467.72|3459.72|3470.28|3462.28|3470.76|3462.76|3463.97|3455.97|701
1620384300000|2021-05-07 10:45:00|3470.27|3462.27|3464.44|3456.44|3470.49|3462.49|3464.13|3456.13|926
1620384600000|2021-05-07 10:50:00|3464.42|3456.42|3467.12|3459.12|3470.69|3462.69|3462.46|3454.46|880
1620384900000|2021-05-07 10:55:00|3467.03|3459.03|3454.8|3446.8|3467.1|3459.1|3454.68|3446.68|951
1620385200000|2021-05-07 11:00:00|3454.9|3446.9|3456.13|3448.13|3460.95|3452.95|3454.83|3446.83|910
1620385500000|2021-05-07 11:05:00|3456.11|3448.11|3457.9|3449.9|3460.38|3452.38|3455.19|3447.19|845
1620385800000|2021-05-07 11:10:00|3457.85|3449.85|3446|3438|3459|3451|3442.77|3434.77|905
1620386100000|2021-05-07 11:15:00|3446.01|3438.01|3443.45|3435.45|3449.51|3441.51|3434.17|3426.17|958
1620386400000|2021-05-07 11:20:00|3443.5|3435.5|3451.5|3443.5|3456.58|3448.58|3441.79|3433.79|933
1620386700000|2021-05-07 11:25:00|3451.48|3443.48|3461.58|3453.58|3464.67|3456.67|3451.38|3443.38|960
1620387000000|2021-05-07 11:30:00|3461.52|3453.52|3466.28|3458.28|3474.54|3466.54|3460.83|3452.83|958
1620387300000|2021-05-07 11:35:00|3466.27|3458.27|3467.2|3459.2|3471.93|3463.93|3463.3|3455.3|934
1620387600000|2021-05-07 11:40:00|3467.13|3459.13|3458.04|3450.04|3468.5|3460.5|3456.79|3448.79|872
1620387900000|2021-05-07 11:45:00|3458.15|3450.15|3460.97|3452.97|3467.14|3459.14|3458.12|3450.12|898
1620388200000|2021-05-07 11:50:00|3461.62|3453.62|3461.96|3453.96|3464.81|3456.81|3459.57|3451.57|885
1620388500000|2021-05-07 11:55:00|3461.95|3453.95|3451.35|3443.35|3461.98|3453.98|3450.67|3442.67|773
1620388800000|2021-05-07 12:00:00|3451.27|3443.27|3449.46|3441.46|3457.81|3449.81|3449.46|3441.46|890
1620389100000|2021-05-07 12:05:00|3449.63|3441.63|3436.46|3428.46|3452.87|3444.87|3436.19|3428.19|899
1620389400000|2021-05-07 12:10:00|3436.44|3428.44|3442.1|3434.1|3443.73|3435.73|3434.08|3426.08|935
1620389700000|2021-05-07 12:15:00|3442.11|3434.11|3439.05|3431.05|3445.88|3437.88|3436.02|3428.02|934
1620390000000|2021-05-07 12:20:00|3439.04|3431.04|3437.05|3429.05|3439.1|3431.1|3431.76|3423.76|966
1620390300000|2021-05-07 12:25:00|3436.95|3428.95|3444.73|3436.73|3446.52|3438.52|3436.89|3428.89|1003
1620390600000|2021-05-07 12:30:00|3444.8|3436.8|3468.15|3460.15|3470.94|3462.94|3444.77|3436.77|1062
1620390900000|2021-05-07 12:35:00|3468.01|3460.01|3490.77|3482.77|3491.59|3483.59|3467.87|3459.87|1094
1620391200000|2021-05-07 12:40:00|3490.63|3482.63|3495.37|3487.37|3496.88|3488.88|3485.53|3477.53|1071
1620391500000|2021-05-07 12:45:00|3495.39|3487.39|3489.52|3481.52|3496.25|3488.25|3482.74|3474.74|1063
1620391800000|2021-05-07 12:50:00|3489.33|3481.33|3497.64|3489.64|3499.76|3491.76|3489.33|3481.33|991
1620392100000|2021-05-07 12:55:00|3497.65|3489.65|3502.55|3494.55|3506.16|3498.16|3494.12|3486.12|943
1620392400000|2021-05-07 13:00:00|3502.58|3494.58|3516.52|3508.52|3519.97|3511.97|3502.58|3494.58|953
1620392700000|2021-05-07 13:05:00|3516.46|3508.46|3505.25|3497.25|3519.89|3511.89|3503.84|3495.84|955
1620393000000|2021-05-07 13:10:00|3505.21|3497.21|3504.18|3496.18|3508.48|3500.48|3504.12|3496.12|506
1620393300000|2021-05-07 13:15:00|3504.27|3496.27|3495.59|3487.59|3504.28|3496.28|3488.4|3480.4|894
1620393600000|2021-05-07 13:20:00|3495.6|3487.6|3503.52|3495.52|3504.66|3496.66|3488.52|3480.52|972
1620393900000|2021-05-07 13:25:00|3503.72|3495.72|3503.34|3495.34|3506.64|3498.64|3499.02|3491.02|671
1620394200000|2021-05-07 13:30:00|3503.47|3495.47|3506.15|3498.15|3507.47|3499.47|3502|3494|716
1620394500000|2021-05-07 13:35:00|3506.09|3498.09|3508.61|3500.61|3516.59|3508.59|3505.79|3497.79|666
1620394800000|2021-05-07 13:40:00|3508.65|3500.65|3504.91|3496.91|3513.58|3505.58|3503.96|3495.96|715
1620395100000|2021-05-07 13:45:00|3504.9|3496.9|3514.79|3506.79|3518.94|3510.94|3504.51|3496.51|767
1620395400000|2021-05-07 13:50:00|3514.91|3506.91|3510.28|3502.28|3517.16|3509.16|3509.26|3501.26|658
1620395700000|2021-05-07 13:55:00|3510.23|3502.23|3502.44|3494.44|3510.4|3502.4|3497.94|3489.94|730
1620396000000|2021-05-07 14:00:00|3502.36|3494.36|3496.57|3488.57|3512.73|3504.73|3491.51|3483.51|783
1620396300000|2021-05-07 14:05:00|3496.58|3488.58|3488.49|3480.49|3499.41|3491.41|3482.05|3474.05|751
1620396600000|2021-05-07 14:10:00|3488.58|3480.58|3495.9|3487.9|3498.87|3490.87|3488.12|3480.12|714
1620396900000|2021-05-07 14:15:00|3495.98|3487.98|3502.07|3494.07|3503.22|3495.22|3495.85|3487.85|665
1620397200000|2021-05-07 14:20:00|3502.04|3494.04|3498.98|3490.98|3509.13|3501.13|3495.41|3487.41|686
1620397500000|2021-05-07 14:25:00|3498.99|3490.99|3494.72|3486.72|3502.17|3494.17|3494.72|3486.72|705
1620397800000|2021-05-07 14:30:00|3494.74|3486.74|3487.77|3479.77|3495.68|3487.68|3483.63|3475.63|736
1620398100000|2021-05-07 14:35:00|3487.22|3479.22|3501.45|3493.45|3503.32|3495.32|3487.06|3479.06|689
1620398400000|2021-05-07 14:40:00|3501.61|3493.61|3493.21|3485.21|3501.61|3493.61|3489.52|3481.52|688
1620398700000|2021-05-07 14:45:00|3493.24|3485.24|3502.95|3494.95|3503.92|3495.92|3493.11|3485.11|745
1620399000000|2021-05-07 14:50:00|3502.8|3494.8|3505.38|3497.38|3509.16|3501.16|3500.93|3492.93|659
1620399300000|2021-05-07 14:55:00|3505.37|3497.37|3511.48|3503.48|3511.52|3503.52|3504.47|3496.47|622
1620399600000|2021-05-07 15:00:00|3512.11|3504.11|3511.76|3503.76|3514.99|3506.99|3505.42|3497.42|738
1620399900000|2021-05-07 15:05:00|3511.77|3503.77|3520.89|3512.89|3522.03|3514.03|3511.66|3503.66|705
1620400200000|2021-05-07 15:10:00|3520.86|3512.86|3531.8|3523.8|3531.88|3523.88|3520.4|3512.4|651
1620400500000|2021-05-07 15:15:00|3531.76|3523.76|3521.6|3513.6|3532.44|3524.44|3521.26|3513.26|771
1620400800000|2021-05-07 15:20:00|3521.61|3513.61|3532.4|3524.4|3536.26|3528.26|3521.6|3513.6|711
1620401100000|2021-05-07 15:25:00|3532.37|3524.37|3528.31|3520.31|3534.16|3526.16|3525.79|3517.79|720
1620401400000|2021-05-07 15:30:00|3528.36|3520.36|3529.08|3521.08|3529.09|3521.09|3523.77|3515.77|635
1620401700000|2021-05-07 15:35:00|3529.07|3521.07|3538.73|3530.73|3538.73|3530.73|3525.75|3517.75|654
1620402000000|2021-05-07 15:40:00|3538.67|3530.67|3549.25|3541.25|3551.34|3543.34|3538.18|3530.18|623
1620402300000|2021-05-07 15:45:00|3549.21|3541.21|3570.99|3562.99|3574.5|3566.5|3549.21|3541.21|758
1620402600000|2021-05-07 15:50:00|3571.09|3563.09|3576.53|3568.53|3576.53|3568.53|3566.83|3558.83|736
1620402900000|2021-05-07 15:55:00|3576.75|3568.75|3571.37|3563.37|3578.4|3570.4|3570.5|3562.5|744
1620403200000|2021-05-07 16:00:00|3571.41|3563.41|3565.69|3557.69|3582.21|3574.21|3565.69|3557.69|795
1620403500000|2021-05-07 16:05:00|3565.53|3557.53|3565.52|3557.52|3566.13|3558.13|3546.12|3538.12|775
1620403800000|2021-05-07 16:10:00|3565.3|3557.3|3581.42|3573.42|3593.97|3585.97|3564.25|3556.25|789
1620404100000|2021-05-07 16:15:00|3583.01|3575.01|3573.69|3565.69|3594.73|3586.73|3572.12|3564.12|809
1620404400000|2021-05-07 16:20:00|3573.97|3565.97|3557.13|3549.13|3576.63|3568.63|3550.36|3542.36|756
1620404700000|2021-05-07 16:25:00|3558.04|3550.04|3548.15|3540.15|3558.37|3550.37|3546.29|3538.29|745
1620405000000|2021-05-07 16:30:00|3548.06|3540.06|3558.07|3550.07|3565.05|3557.05|3548.06|3540.06|722
1620405300000|2021-05-07 16:35:00|3558.06|3550.06|3555.99|3547.99|3561.84|3553.84|3549.49|3541.49|736
1620405600000|2021-05-07 16:40:00|3555.72|3547.72|3558.29|3550.29|3558.63|3550.63|3547.23|3539.23|693
1620405900000|2021-05-07 16:45:00|3558.16|3550.16|3555.56|3547.56|3560.5|3552.5|3554.22|3546.22|659
1620406200000|2021-05-07 16:50:00|3555.53|3547.53|3562.91|3554.91|3562.91|3554.91|3555.43|3547.43|701
1620406500000|2021-05-07 16:55:00|3562.84|3554.84|3555.91|3547.91|3564.87|3556.87|3554.77|3546.77|667
1620406800000|2021-05-07 17:00:00|3555.92|3547.92|3557.69|3549.69|3576.95|3568.95|3555.92|3547.92|772
1620407100000|2021-05-07 17:05:00|3557.92|3549.92|3560.6|3552.6|3567.95|3559.95|3556.75|3548.75|784
1620407400000|2021-05-07 17:10:00|3560.61|3552.61|3561.23|3553.23|3564.72|3556.72|3558.42|3550.42|631
1620407700000|2021-05-07 17:15:00|3561.26|3553.26|3560.04|3552.04|3567.33|3559.33|3558.69|3550.69|791
1620408000000|2021-05-07 17:20:00|3560.06|3552.06|3561.61|3553.61|3565.76|3557.76|3559.44|3551.44|864
1620408300000|2021-05-07 17:25:00|3561.83|3553.83|3565.79|3557.79|3567.49|3559.49|3561.8|3553.8|846
1620408600000|2021-05-07 17:30:00|3565.91|3557.91|3563.46|3555.46|3566.95|3558.95|3562.38|3554.38|691
1620408900000|2021-05-07 17:35:00|3563.45|3555.45|3547|3539|3563.79|3555.79|3547|3539|1026
1620409200000|2021-05-07 17:40:00|3547.11|3539.11|3550.09|3542.09|3556.24|3548.24|3544.32|3536.32|718
1620409500000|2021-05-07 17:45:00|3550.58|3542.58|3540.19|3532.19|3553.92|3545.92|3535.26|3527.26|1003
1620409800000|2021-05-07 17:50:00|3540.16|3532.16|3540.97|3532.97|3547.44|3539.44|3539.77|3531.77|896
1620410100000|2021-05-07 17:55:00|3541.07|3533.07|3541.15|3533.15|3543.39|3535.39|3538.26|3530.26|866
1620410400000|2021-05-07 18:00:00|3541.22|3533.22|3529.47|3521.47|3544.48|3536.48|3528.79|3520.79|935
1620410700000|2021-05-07 18:05:00|3529.39|3521.39|3527.12|3519.12|3533.43|3525.43|3522.8|3514.8|1068
1620411000000|2021-05-07 18:10:00|3527.13|3519.13|3530.8|3522.8|3534.21|3526.21|3526.96|3518.96|966
1620411300000|2021-05-07 18:15:00|3530.9|3522.9|3525.75|3517.75|3539.91|3531.91|3523.87|3515.87|1006
1620411600000|2021-05-07 18:20:00|3525.64|3517.64|3527.51|3519.51|3533.24|3525.24|3523.79|3515.79|981
1620411900000|2021-05-07 18:25:00|3527.47|3519.47|3535.19|3527.19|3536.29|3528.29|3526.72|3518.72|881
1620412200000|2021-05-07 18:30:00|3535.18|3527.18|3535.79|3527.79|3542.24|3534.24|3535.07|3527.07|926
1620412500000|2021-05-07 18:35:00|3535.77|3527.77|3537.69|3529.69|3539.16|3531.16|3528.64|3520.64|1002
1620412800000|2021-05-07 18:40:00|3537.82|3529.82|3531.32|3523.32|3537.82|3529.82|3531.32|3523.32|869
1620413100000|2021-05-07 18:45:00|3531.1|3523.1|3539.4|3531.4|3541.14|3533.14|3530.38|3522.38|819
1620413400000|2021-05-07 18:50:00|3539.23|3531.23|3533.16|3525.16|3539.51|3531.51|3531.82|3523.82|963
1620413700000|2021-05-07 18:55:00|3533.23|3525.23|3533.78|3525.78|3537.11|3529.11|3529.41|3521.41|899
1620414000000|2021-05-07 19:00:00|3533.61|3525.61|3527.46|3519.46|3540.8|3532.8|3526.78|3518.78|997
1620414300000|2021-05-07 19:05:00|3527.43|3519.43|3530.22|3522.22|3536.95|3528.95|3526.66|3518.66|897
1620414600000|2021-05-07 19:10:00|3530.16|3522.16|3534.27|3526.27|3535.45|3527.45|3530.14|3522.14|803
1620414900000|2021-05-07 19:15:00|3534.28|3526.28|3520.16|3512.16|3534.32|3526.32|3515.92|3507.92|1051
1620415200000|2021-05-07 19:20:00|3520.11|3512.11|3509.15|3501.15|3522.59|3514.59|3508.93|3500.93|1043
1620415500000|2021-05-07 19:25:00|3509.31|3501.31|3516.31|3508.31|3518.18|3510.18|3506.8|3498.8|985
1620415800000|2021-05-07 19:30:00|3516.3|3508.3|3519.98|3511.98|3524.54|3516.54|3510.35|3502.35|1011
1620416100000|2021-05-07 19:35:00|3519.92|3511.92|3523.75|3515.75|3525.56|3517.56|3516.81|3508.81|972
1620416400000|2021-05-07 19:40:00|3523.78|3515.78|3520.9|3512.9|3525.15|3517.15|3518.75|3510.75|951
1620416700000|2021-05-07 19:45:00|3520.93|3512.93|3522.72|3514.72|3526.1|3518.1|3516.56|3508.56|989
1620417000000|2021-05-07 19:50:00|3522.69|3514.69|3521.87|3513.87|3526.57|3518.57|3521.03|3513.03|790
1620417300000|2021-05-07 19:55:00|3521.82|3513.82|3520.74|3512.74|3523.09|3515.09|3517.96|3509.96|869
1620417600000|2021-05-07 20:00:00|3520.61|3512.61|3525.51|3517.51|3531.74|3523.74|3519.56|3511.56|821
1620417900000|2021-05-07 20:05:00|3525.52|3517.52|3525.39|3517.39|3531.35|3523.35|3524.43|3516.43|946
1620418200000|2021-05-07 20:10:00|3525.41|3517.41|3527.01|3519.01|3527.77|3519.77|3522.11|3514.11|715
1620418500000|2021-05-07 20:15:00|3526.74|3518.74|3518.53|3510.53|3526.87|3518.87|3518.5|3510.5|693
1620418800000|2021-05-07 20:20:00|3518.54|3510.54|3522.22|3514.22|3522.68|3514.68|3516.99|3508.99|869
1620419100000|2021-05-07 20:25:00|3522.2|3514.2|3518.3|3510.3|3522.65|3514.65|3512.29|3504.29|875
1620419400000|2021-05-07 20:30:00|3518.08|3510.08|3520.6|3512.6|3521.32|3513.32|3513.45|3505.45|711
1620419700000|2021-05-07 20:35:00|3520.65|3512.65|3522.16|3514.16|3525.14|3517.14|3520.31|3512.31|759
1620420000000|2021-05-07 20:40:00|3522.27|3514.27|3513.8|3505.8|3523.63|3515.63|3512.87|3504.87|903
1620420300000|2021-05-07 20:45:00|3513.79|3505.79|3497.93|3489.93|3520.27|3512.27|3496.74|3488.74|952
1620420600000|2021-05-07 20:50:00|3497.91|3489.91|3500.31|3492.31|3502.96|3494.96|3487.76|3479.76|1047
1620420900000|2021-05-07 20:55:00|3500.35|3492.35|3507.59|3499.59|3508.19|3500.19|3500.35|3492.35|670
1620457200000|2021-05-08 07:00:00|3527.91|3519.91|3528.58|3520.58|3529.38|3521.38|3518.21|3510.21|664
1620457500000|2021-05-08 07:05:00|3528.85|3520.85|3519.85|3511.85|3528.99|3520.99|3516.49|3508.49|927
1620457800000|2021-05-08 07:10:00|3519.86|3511.86|3523.28|3515.28|3523.4|3515.4|3515.89|3507.89|767
1620458100000|2021-05-08 07:15:00|3523.31|3515.31|3530.88|3522.88|3532.78|3524.78|3520.38|3512.38|783
1620458400000|2021-05-08 07:20:00|3530.92|3522.92|3531.26|3523.26|3537.57|3529.57|3530.27|3522.27|865
1620458700000|2021-05-08 07:25:00|3531.27|3523.27|3534.18|3526.18|3535.95|3527.95|3526.17|3518.17|855
1620459000000|2021-05-08 07:30:00|3534.14|3526.14|3541.81|3533.81|3545.94|3537.94|3530.43|3522.43|877
1620459300000|2021-05-08 07:35:00|3541.79|3533.79|3537.51|3529.51|3541.82|3533.82|3536.6|3528.6|786
1620459600000|2021-05-08 07:40:00|3537.54|3529.54|3540.71|3532.71|3542.54|3534.54|3537.45|3529.45|805
1620459900000|2021-05-08 07:45:00|3540.69|3532.69|3548.01|3540.01|3553.05|3545.05|3540.6|3532.6|938
1620460200000|2021-05-08 07:50:00|3547.95|3539.95|3546.13|3538.13|3553.14|3545.14|3543.95|3535.95|890
1620460500000|2021-05-08 07:55:00|3546|3538|3535.24|3527.24|3548.48|3540.48|3532.6|3524.6|890
1620460800000|2021-05-08 08:00:00|3535.41|3527.41|3546.2|3538.2|3551.58|3543.58|3535.39|3527.39|1070
1620461100000|2021-05-08 08:05:00|3546.27|3538.27|3545.74|3537.74|3548.18|3540.18|3541.33|3533.33|885
1620461400000|2021-05-08 08:10:00|3545.75|3537.75|3547.69|3539.69|3549.94|3541.94|3539.22|3531.22|895
1620461700000|2021-05-08 08:15:00|3547.76|3539.76|3559.31|3551.31|3560.23|3552.23|3544.67|3536.67|1061
1620462000000|2021-05-08 08:20:00|3559.33|3551.33|3568.19|3560.19|3570.1|3562.1|3555.71|3547.71|1043
1620462300000|2021-05-08 08:25:00|3568.21|3560.21|3573.49|3565.49|3575.59|3567.59|3567.43|3559.43|994
1620462600000|2021-05-08 08:30:00|3573.52|3565.52|3575.94|3567.94|3578.76|3570.76|3573.02|3565.02|905
1620462900000|2021-05-08 08:35:00|3575.96|3567.96|3587.25|3579.25|3589.27|3581.27|3575.67|3567.67|933
1620463200000|2021-05-08 08:40:00|3587.28|3579.28|3576.01|3568.01|3588.32|3580.32|3575.4|3567.4|944
1620463500000|2021-05-08 08:45:00|3576.23|3568.23|3564.63|3556.63|3576.23|3568.23|3562.29|3554.29|1017
1620463800000|2021-05-08 08:50:00|3564.57|3556.57|3568.24|3560.24|3572.2|3564.2|3564.29|3556.29|868
1620464100000|2021-05-08 08:55:00|3568.19|3560.19|3564.75|3556.75|3569.93|3561.93|3564.22|3556.22|553
1620464400000|2021-05-08 09:00:00|3564.65|3556.65|3557.03|3549.03|3570.33|3562.33|3557.03|3549.03|657
1620464700000|2021-05-08 09:05:00|3557.04|3549.04|3551.51|3543.51|3562.44|3554.44|3551.48|3543.48|662
1620465000000|2021-05-08 09:10:00|3552.42|3544.42|3547.11|3539.11|3554.34|3546.34|3546.86|3538.86|573
1620465300000|2021-05-08 09:15:00|3547.1|3539.1|3552.18|3544.18|3553.28|3545.28|3547.09|3539.09|705
1620465600000|2021-05-08 09:20:00|3552.31|3544.31|3551.06|3543.06|3554.21|3546.21|3550.87|3542.87|584
1620465900000|2021-05-08 09:25:00|3550.48|3542.48|3560.93|3552.93|3562.52|3554.52|3550.48|3542.48|743
1620466200000|2021-05-08 09:30:00|3560.9|3552.9|3553.45|3545.45|3560.9|3552.9|3550.83|3542.83|726
1620466500000|2021-05-08 09:35:00|3553.47|3545.47|3560.55|3552.55|3560.55|3552.55|3547.88|3539.88|583
1620466800000|2021-05-08 09:40:00|3560.41|3552.41|3557.19|3549.19|3560.41|3552.41|3553.29|3545.29|791
1620467100000|2021-05-08 09:45:00|3557.2|3549.2|3561.57|3553.57|3563.42|3555.42|3556.91|3548.91|803
1620467400000|2021-05-08 09:50:00|3561.41|3553.41|3575.98|3567.98|3576.34|3568.34|3561.41|3553.41|806
1620467700000|2021-05-08 09:55:00|3576.1|3568.1|3570.2|3562.2|3580.04|3572.04|3569.43|3561.43|918
1620468000000|2021-05-08 10:00:00|3570.31|3562.31|3567.78|3559.78|3573.55|3565.55|3566.71|3558.71|823
1620468300000|2021-05-08 10:05:00|3567.83|3559.83|3570.8|3562.8|3572.84|3564.84|3566.75|3558.75|803
1620468600000|2021-05-08 10:10:00|3570.81|3562.81|3563.86|3555.86|3573.06|3565.06|3558.21|3550.21|896
1620468900000|2021-05-08 10:15:00|3563.92|3555.92|3562.27|3554.27|3565.84|3557.84|3558.72|3550.72|841
1620469200000|2021-05-08 10:20:00|3562.28|3554.28|3562.86|3554.86|3562.87|3554.87|3558.15|3550.15|786
1620469500000|2021-05-08 10:25:00|3562.85|3554.85|3561.68|3553.68|3562.88|3554.88|3558.07|3550.07|832
1620469800000|2021-05-08 10:30:00|3561.79|3553.79|3556.44|3548.44|3565.34|3557.34|3556.44|3548.44|809
1620470100000|2021-05-08 10:35:00|3556.4|3548.4|3556.97|3548.97|3557.59|3549.59|3549.62|3541.62|775
1620470400000|2021-05-08 10:40:00|3556.95|3548.95|3538.8|3530.8|3557.1|3549.1|3538.8|3530.8|887
1620470700000|2021-05-08 10:45:00|3538.53|3530.53|3546.79|3538.79|3547.47|3539.47|3537.5|3529.5|848
1620471000000|2021-05-08 10:50:00|3546.92|3538.92|3544.02|3536.02|3546.92|3538.92|3537.64|3529.64|847
1620471300000|2021-05-08 10:55:00|3543.99|3535.99|3543.95|3535.95|3547.24|3539.24|3542.3|3534.3|823
1620471600000|2021-05-08 11:00:00|3543.96|3535.96|3546.45|3538.45|3547.45|3539.45|3542.51|3534.51|779
1620471900000|2021-05-08 11:05:00|3546.41|3538.41|3546.57|3538.57|3547.47|3539.47|3543.9|3535.9|626
1620472200000|2021-05-08 11:10:00|3546.55|3538.55|3545.83|3537.83|3547.07|3539.07|3544.16|3536.16|753
1620472500000|2021-05-08 11:15:00|3545.78|3537.78|3541.04|3533.04|3546.12|3538.12|3533.7|3525.7|884
1620472800000|2021-05-08 11:20:00|3541.12|3533.12|3539.05|3531.05|3546.29|3538.29|3539.05|3531.05|752
1620473100000|2021-05-08 11:25:00|3539.01|3531.01|3546.08|3538.08|3546.33|3538.33|3537.81|3529.81|737
1620473400000|2021-05-08 11:30:00|3546.13|3538.13|3552.69|3544.69|3553.62|3545.62|3546.12|3538.12|678
1620473700000|2021-05-08 11:35:00|3552.88|3544.88|3550.37|3542.37|3558.19|3550.19|3550.26|3542.26|749
1620474000000|2021-05-08 11:40:00|3550.38|3542.38|3548.31|3540.31|3553.36|3545.36|3538.87|3530.87|833
1620474300000|2021-05-08 11:45:00|3548.3|3540.3|3551.51|3543.51|3558.28|3550.28|3548.17|3540.17|836
1620474600000|2021-05-08 11:50:00|3551.53|3543.53|3553.49|3545.49|3554.68|3546.68|3547.12|3539.12|728
1620474900000|2021-05-08 11:55:00|3553.53|3545.53|3549.65|3541.65|3553.6|3545.6|3548.36|3540.36|709
1620475200000|2021-05-08 12:00:00|3549.71|3541.71|3545.21|3537.21|3552.21|3544.21|3536.74|3528.74|1000
1620475500000|2021-05-08 12:05:00|3545.15|3537.15|3552.94|3544.94|3553.01|3545.01|3540.72|3532.72|891
1620475800000|2021-05-08 12:10:00|3552.99|3544.99|3547.31|3539.31|3554.81|3546.81|3547.07|3539.07|863
1620476100000|2021-05-08 12:15:00|3547.32|3539.32|3553.34|3545.34|3554.9|3546.9|3546.74|3538.74|884
1620476400000|2021-05-08 12:20:00|3553.27|3545.27|3555.09|3547.09|3555.75|3547.75|3552.28|3544.28|849
1620476700000|2021-05-08 12:25:00|3555.13|3547.13|3551.56|3543.56|3555.67|3547.67|3548.92|3540.92|929
1620477000000|2021-05-08 12:30:00|3551.42|3543.42|3566.77|3558.77|3566.9|3558.9|3549.5|3541.5|933
1620477300000|2021-05-08 12:35:00|3566.35|3558.35|3554.77|3546.77|3567.27|3559.27|3554.32|3546.32|859
1620477600000|2021-05-08 12:40:00|3554.74|3546.74|3556.71|3548.71|3557.55|3549.55|3549.43|3541.43|915
1620477900000|2021-05-08 12:45:00|3556.75|3548.75|3572.24|3564.24|3573.83|3565.83|3556.74|3548.74|859
1620478200000|2021-05-08 12:50:00|3572.25|3564.25|3571.04|3563.04|3580.2|3572.2|3569.61|3561.61|979
1620478500000|2021-05-08 12:55:00|3571.05|3563.05|3571.24|3563.24|3573.5|3565.5|3566.11|3558.11|925
1620478800000|2021-05-08 13:00:00|3571.26|3563.26|3568.33|3560.33|3574.09|3566.09|3568.31|3560.31|835
1620479100000|2021-05-08 13:05:00|3568.3|3560.3|3569.42|3561.42|3573.51|3565.51|3565.24|3557.24|755
1620479400000|2021-05-08 13:10:00|3569.61|3561.61|3575.95|3567.95|3579.2|3571.2|3569.19|3561.19|859
1620479700000|2021-05-08 13:15:00|3575.94|3567.94|3575.31|3567.31|3586.36|3578.36|3575.15|3567.15|983
1620480000000|2021-05-08 13:20:00|3575.32|3567.32|3580.26|3572.26|3581.83|3573.83|3570.13|3562.13|965
1620480300000|2021-05-08 13:25:00|3580.24|3572.24|3584.13|3576.13|3584.38|3576.38|3576.4|3568.4|980
1620480600000|2021-05-08 13:30:00|3584.14|3576.14|3589.68|3581.68|3590.04|3582.04|3580.69|3572.69|916
1620480900000|2021-05-08 13:35:00|3589.69|3581.69|3626.75|3618.75|3626.81|3618.81|3589.69|3581.69|1070
1620481200000|2021-05-08 13:40:00|3626.74|3618.74|3633.14|3625.14|3638.14|3630.14|3623.06|3615.06|1072
1620481500000|2021-05-08 13:45:00|3633.2|3625.2|3627.74|3619.74|3637.99|3629.99|3617.64|3609.64|1065
1620481800000|2021-05-08 13:50:00|3627.64|3619.64|3646.43|3638.43|3647.75|3639.75|3627.17|3619.17|1002
1620482100000|2021-05-08 13:55:00|3646.36|3638.36|3651.05|3643.05|3655.4|3647.4|3644.14|3636.14|1036
1620482400000|2021-05-08 14:00:00|3650.99|3642.99|3649.23|3641.23|3667.3|3659.3|3648.27|3640.27|1068
1620482700000|2021-05-08 14:05:00|3649.11|3641.11|3661.62|3653.62|3666.42|3658.42|3649.08|3641.08|1045
1620483000000|2021-05-08 14:10:00|3661.65|3653.65|3660.48|3652.48|3666.82|3658.82|3652.22|3644.22|993
1620483300000|2021-05-08 14:15:00|3660.49|3652.49|3654.52|3646.52|3673.18|3665.18|3654.45|3646.45|1053
1620483600000|2021-05-08 14:20:00|3654.39|3646.39|3660.54|3652.54|3660.59|3652.59|3652.89|3644.89|965
1620483900000|2021-05-08 14:25:00|3660.56|3652.56|3674.41|3666.41|3674.45|3666.45|3660.56|3652.56|914
1620484200000|2021-05-08 14:30:00|3674.51|3666.51|3668.95|3660.95|3681.79|3673.79|3665.65|3657.65|932
1620484500000|2021-05-08 14:35:00|3669.02|3661.02|3668.37|3660.37|3675.34|3667.34|3664.53|3656.53|976
1620484800000|2021-05-08 14:40:00|3668.38|3660.38|3665.74|3657.74|3669.82|3661.82|3660.14|3652.14|968
1620485100000|2021-05-08 14:45:00|3665.76|3657.76|3663.79|3655.79|3671.18|3663.18|3663.79|3655.79|871
1620485400000|2021-05-08 14:50:00|3660.11|3652.11|3662.14|3654.14|3663.96|3655.96|3656.7|3648.7|893
1620485700000|2021-05-08 14:55:00|3662.11|3654.11|3676.91|3668.91|3676.91|3668.91|3662.07|3654.07|837
1620486000000|2021-05-08 15:00:00|3676.95|3668.95|3677.52|3669.52|3686.52|3678.52|3676.95|3668.95|1009
1620486300000|2021-05-08 15:05:00|3677.51|3669.51|3683.94|3675.94|3685.42|3677.42|3677.29|3669.29|921
1620486600000|2021-05-08 15:10:00|3683.73|3675.73|3678.47|3670.47|3684.56|3676.56|3671.63|3663.63|775
1620486900000|2021-05-08 15:15:00|3678.43|3670.43|3679.62|3671.62|3684.35|3676.35|3678.2|3670.2|863
1620487200000|2021-05-08 15:20:00|3679.55|3671.55|3672.81|3664.81|3679.68|3671.68|3669.54|3661.54|683
1620487500000|2021-05-08 15:25:00|3672.76|3664.76|3667.31|3659.31|3673.35|3665.35|3657.8|3649.8|928
1620487800000|2021-05-08 15:30:00|3667.37|3659.37|3672.26|3664.26|3675.7|3667.7|3667.36|3659.36|828
1620488100000|2021-05-08 15:35:00|3672.36|3664.36|3667.98|3659.98|3685.21|3677.21|3667.26|3659.26|901
1620488400000|2021-05-08 15:40:00|3667.9|3659.9|3657.23|3649.23|3674.67|3666.67|3657.04|3649.04|986
1620488700000|2021-05-08 15:45:00|3657.24|3649.24|3622.56|3614.56|3657.28|3649.28|3620.66|3612.66|1131
1620489000000|2021-05-08 15:50:00|3622.72|3614.72|3636.6|3628.6|3650.41|3642.41|3622.72|3614.72|1077
1620489300000|2021-05-08 15:55:00|3636.29|3628.29|3641.19|3633.19|3646.25|3638.25|3630.1|3622.1|1118
1620489600000|2021-05-08 16:00:00|3641.21|3633.21|3677.42|3669.42|3677.6|3669.6|3641.21|3633.21|992
1620489900000|2021-05-08 16:05:00|3677.37|3669.37|3723.07|3715.07|3727.04|3719.04|3667.79|3659.79|1085
1620490200000|2021-05-08 16:10:00|3723.31|3715.31|3744.68|3736.68|3746.1|3738.1|3720.12|3712.12|1104
1620490500000|2021-05-08 16:15:00|3744.7|3736.7|3747.41|3739.41|3754.5|3746.5|3742.19|3734.19|1074
1620490800000|2021-05-08 16:20:00|3747.49|3739.49|3745.8|3737.8|3755.6|3747.6|3734.16|3726.16|1110
1620491100000|2021-05-08 16:25:00|3745.78|3737.78|3739.87|3731.87|3746.08|3738.08|3736.55|3728.55|1046
1620491400000|2021-05-08 16:30:00|3739.85|3731.85|3750.15|3742.15|3752.24|3744.24|3734.42|3726.42|1046
1620491700000|2021-05-08 16:35:00|3750.07|3742.07|3772.51|3764.51|3777.63|3769.63|3746.33|3738.33|1050
1620492000000|2021-05-08 16:40:00|3772.5|3764.5|3803.18|3795.18|3803.23|3795.23|3772.5|3764.5|1023
1620492300000|2021-05-08 16:45:00|3803.12|3795.12|3785.91|3777.91|3803.55|3795.55|3783.67|3775.67|1101
1620492600000|2021-05-08 16:50:00|3785.62|3777.62|3817.67|3809.67|3823.77|3815.77|3785.19|3777.19|1069
1620492900000|2021-05-08 16:55:00|3817.52|3809.52|3789.96|3781.96|3832.64|3824.64|3789.35|3781.35|1111
1620493200000|2021-05-08 17:00:00|3789.72|3781.72|3777.82|3769.82|3806.04|3798.04|3770.12|3762.12|1107
1620493500000|2021-05-08 17:05:00|3777.67|3769.67|3803.18|3795.18|3808.97|3800.97|3777.53|3769.53|1109
1620493800000|2021-05-08 17:10:00|3803.62|3795.62|3813.4|3805.4|3818.67|3810.67|3801.44|3793.44|1107
1620494100000|2021-05-08 17:15:00|3813.37|3805.37|3814.86|3806.86|3828.48|3820.48|3809.13|3801.13|1126
1620494400000|2021-05-08 17:20:00|3815.35|3807.35|3828.29|3820.29|3828.67|3820.67|3800.95|3792.95|1077
1620494700000|2021-05-08 17:25:00|3827.51|3819.51|3833.63|3825.63|3841.62|3833.62|3827.51|3819.51|1100
1620495000000|2021-05-08 17:30:00|3833.64|3825.64|3825.65|3817.65|3834.28|3826.28|3821.84|3813.84|1035
1620495300000|2021-05-08 17:35:00|3825.64|3817.64|3806.66|3798.66|3827.89|3819.89|3806.25|3798.25|954
1620495600000|2021-05-08 17:40:00|3806.79|3798.79|3814.59|3806.59|3826.74|3818.74|3806.38|3798.38|1018
1620495900000|2021-05-08 17:45:00|3814.49|3806.49|3814.55|3806.55|3820.8|3812.8|3806.08|3798.08|991
1620496200000|2021-05-08 17:50:00|3814.64|3806.64|3828.58|3820.58|3836.17|3828.17|3814.64|3806.64|1026
1620496500000|2021-05-08 17:55:00|3828.27|3820.27|3841.14|3833.14|3842.91|3834.91|3828.27|3820.27|925
1620496800000|2021-05-08 18:00:00|3840.87|3832.87|3836.17|3828.17|3853.98|3845.98|3833.57|3825.57|1056
1620497100000|2021-05-08 18:05:00|3836.24|3828.24|3833.19|3825.19|3840.44|3832.44|3832.2|3824.2|957
1620497400000|2021-05-08 18:10:00|3833.35|3825.35|3828.86|3820.86|3842.18|3834.18|3827.38|3819.38|935
1620497700000|2021-05-08 18:15:00|3828.92|3820.92|3814.47|3806.47|3830.28|3822.28|3812.35|3804.35|1056
1620498000000|2021-05-08 18:20:00|3814.51|3806.51|3817.28|3809.28|3824.5|3816.5|3812.1|3804.1|1059
1620498300000|2021-05-08 18:25:00|3817.39|3809.39|3819.53|3811.53|3820.96|3812.96|3816.15|3808.15|836
1620498600000|2021-05-08 18:30:00|3819.51|3811.51|3831.8|3823.8|3832.02|3824.02|3819.44|3811.44|795
1620498900000|2021-05-08 18:35:00|3831.69|3823.69|3835.22|3827.22|3850.87|3842.87|3831.69|3823.69|1031
1620499200000|2021-05-08 18:40:00|3835.18|3827.18|3827.39|3819.39|3835.74|3827.74|3817.02|3809.02|1009
1620499500000|2021-05-08 18:45:00|3827.37|3819.37|3836.88|3828.88|3839.97|3831.97|3821.95|3813.95|970
1620499800000|2021-05-08 18:50:00|3837.01|3829.01|3833.3|3825.3|3837.01|3829.01|3828.55|3820.55|907
1620500100000|2021-05-08 18:55:00|3833.46|3825.46|3823.18|3815.18|3834.34|3826.34|3819.18|3811.18|889
1620500400000|2021-05-08 19:00:00|3823.19|3815.19|3832.91|3824.91|3839.78|3831.78|3822.54|3814.54|993
1620500700000|2021-05-08 19:05:00|3832.78|3824.78|3833.24|3825.24|3836.9|3828.9|3827.17|3819.17|918
1620501000000|2021-05-08 19:10:00|3833.22|3825.22|3830.84|3822.84|3834.54|3826.54|3822.64|3814.64|904
1620501300000|2021-05-08 19:15:00|3831.02|3823.02|3832.1|3824.1|3832.98|3824.98|3823.3|3815.3|930
1620501600000|2021-05-08 19:20:00|3832.01|3824.01|3824.48|3816.48|3833.03|3825.03|3824.18|3816.18|840
1620501900000|2021-05-08 19:25:00|3824.58|3816.58|3818.18|3810.18|3824.86|3816.86|3807.43|3799.43|1051
1620502200000|2021-05-08 19:30:00|3818.24|3810.24|3815.27|3807.27|3826.15|3818.15|3815.24|3807.24|919
1620502500000|2021-05-08 19:35:00|3815.24|3807.24|3817.84|3809.84|3823.39|3815.39|3814.53|3806.53|903
1620502800000|2021-05-08 19:40:00|3817.8|3809.8|3801.64|3793.64|3819|3811|3793.09|3785.09|961
1620503100000|2021-05-08 19:45:00|3801.63|3793.63|3793.48|3785.48|3807.14|3799.14|3787.49|3779.49|1026
1620503400000|2021-05-08 19:50:00|3793.97|3785.97|3808.21|3800.21|3808.36|3800.36|3792.56|3784.56|993
1620503700000|2021-05-08 19:55:00|3808.19|3800.19|3819.66|3811.66|3821.4|3813.4|3808.18|3800.18|925
1620504000000|2021-05-08 20:00:00|3819.64|3811.64|3827.21|3819.21|3827.84|3819.84|3819.35|3811.35|952
1620504300000|2021-05-08 20:05:00|3827.25|3819.25|3821.71|3813.71|3830.69|3822.69|3821.31|3813.31|878
1620504600000|2021-05-08 20:10:00|3821.44|3813.44|3827.04|3819.04|3827.25|3819.25|3810.87|3802.87|976
1620504900000|2021-05-08 20:15:00|3827.07|3819.07|3848.99|3840.99|3849.51|3841.51|3826.06|3818.06|972
1620505200000|2021-05-08 20:20:00|3848.98|3840.98|3865.09|3857.09|3869.49|3861.49|3848.4|3840.4|961
1620505500000|2021-05-08 20:25:00|3865.12|3857.12|3852.38|3844.38|3865.12|3857.12|3846.38|3838.38|1078
1620505800000|2021-05-08 20:30:00|3852.22|3844.22|3841.79|3833.79|3855.17|3847.17|3833.2|3825.2|1056
1620506100000|2021-05-08 20:35:00|3841.85|3833.85|3850.71|3842.71|3861.17|3853.17|3841.35|3833.35|1055
1620506400000|2021-05-08 20:40:00|3851.02|3843.02|3851.81|3843.81|3858.63|3850.63|3848.73|3840.73|906
1620506700000|2021-05-08 20:45:00|3851.84|3843.84|3847.22|3839.22|3857.03|3849.03|3840.73|3832.73|972
1620507000000|2021-05-08 20:50:00|3847.05|3839.05|3844.97|3836.97|3858.5|3850.5|3844.97|3836.97|902
1620507300000|2021-05-08 20:55:00|3844.7|3836.7|3853.9|3845.9|3858.06|3850.06|3844.25|3836.25|917
1620507600000|2021-05-08 21:00:00|3853.87|3845.87|3857.59|3849.59|3867.51|3859.51|3853.87|3845.87|980
1620507900000|2021-05-08 21:05:00|3857.58|3849.58|3857.55|3849.55|3859.97|3851.97|3849.08|3841.08|869
1620508200000|2021-05-08 21:10:00|3857.7|3849.7|3879.14|3871.14|3879.63|3871.63|3857.7|3849.7|795
1620508500000|2021-05-08 21:15:00|3879.13|3871.13|3881.45|3873.45|3881.52|3873.52|3867.03|3859.03|731
1620508800000|2021-05-08 21:20:00|3881.46|3873.46|3876.74|3868.74|3886.51|3878.51|3870.46|3862.46|836
1620509100000|2021-05-08 21:25:00|3876.8|3868.8|3870.15|3862.15|3877.33|3869.33|3869.82|3861.82|737
1620509400000|2021-05-08 21:30:00|3870.16|3862.16|3859.72|3851.72|3870.4|3862.4|3856.25|3848.25|727
1620509700000|2021-05-08 21:35:00|3859.71|3851.71|3885.42|3877.42|3885.42|3877.42|3859.17|3851.17|873
1620510000000|2021-05-08 21:40:00|3885.43|3877.43|3887.27|3879.27|3891.33|3883.33|3876.7|3868.7|956
1620510300000|2021-05-08 21:45:00|3887.26|3879.26|3899.18|3891.18|3900|3892|3886.82|3878.82|942
1620510600000|2021-05-08 21:50:00|3898.87|3890.87|3895.55|3887.55|3900.83|3892.83|3891.19|3883.19|815
1620510900000|2021-05-08 21:55:00|3895.59|3887.59|3908.01|3900.01|3908.48|3900.48|3891.6|3883.6|824
1620511200000|2021-05-08 22:00:00|3908|3900|3944.57|3936.57|3945.11|3937.11|3907.93|3899.93|946
1620511500000|2021-05-08 22:05:00|3946.74|3938.74|3953.69|3945.69|3955.37|3947.37|3933.11|3925.11|1053
1620511800000|2021-05-08 22:10:00|3954.1|3946.1|3951.09|3943.09|3963.55|3955.55|3946.68|3938.68|1023
1620512100000|2021-05-08 22:15:00|3951.14|3943.14|3931.69|3923.69|3951.2|3943.2|3925.82|3917.82|1083
1620512400000|2021-05-08 22:20:00|3931.67|3923.67|3933.31|3925.31|3941.85|3933.85|3928.56|3920.56|1022
1620512700000|2021-05-08 22:25:00|3933.32|3925.32|3920|3912|3935.14|3927.14|3908.2|3900.2|988
1620513000000|2021-05-08 22:30:00|3919.94|3911.94|3881.98|3873.98|3919.94|3911.94|3881.92|3873.92|1112
1620513300000|2021-05-08 22:35:00|3881.57|3873.57|3862.74|3854.74|3881.57|3873.57|3849.15|3841.15|1128
1620513600000|2021-05-08 22:40:00|3863.02|3855.02|3888.4|3880.4|3888.49|3880.49|3861.19|3853.19|1038
1620513900000|2021-05-08 22:45:00|3888.26|3880.26|3912.29|3904.29|3918.78|3910.78|3886.54|3878.54|1023
1620514200000|2021-05-08 22:50:00|3912.4|3904.4|3913.63|3905.63|3923.95|3915.95|3905.15|3897.15|989
1620514500000|2021-05-08 22:55:00|3913.89|3905.89|3883.58|3875.58|3914.53|3906.53|3879.39|3871.39|942
1620514800000|2021-05-08 23:00:00|3883.79|3875.79|3886.58|3878.58|3897.4|3889.4|3883.65|3875.65|886
1620515100000|2021-05-08 23:05:00|3886.73|3878.73|3881.37|3873.37|3890.8|3882.8|3878.56|3870.56|806
1620515400000|2021-05-08 23:10:00|3881.36|3873.36|3868.73|3860.73|3885.32|3877.32|3863.71|3855.71|808
1620515700000|2021-05-08 23:15:00|3868.76|3860.76|3856.32|3848.32|3885.46|3877.46|3855.96|3847.96|808
1620516000000|2021-05-08 23:20:00|3856.52|3848.52|3864.35|3856.35|3871.14|3863.14|3851.63|3843.63|826
1620516300000|2021-05-08 23:25:00|3864.28|3856.28|3876.32|3868.32|3876.98|3868.98|3863.03|3855.03|770
1620516600000|2021-05-08 23:30:00|3876.75|3868.75|3883.18|3875.18|3891.61|3883.61|3872.17|3864.17|944
1620516900000|2021-05-08 23:35:00|3883.23|3875.23|3886.07|3878.07|3888.2|3880.2|3869.59|3861.59|990
1620517200000|2021-05-08 23:40:00|3886.06|3878.06|3883.04|3875.04|3892.41|3884.41|3876.53|3868.53|895
1620517500000|2021-05-08 23:45:00|3883.05|3875.05|3893.62|3885.62|3893.83|3885.83|3879.2|3871.2|921
1620517800000|2021-05-08 23:50:00|3893.71|3885.71|3908.95|3900.95|3914.07|3906.07|3893|3881.74|921
1620518100000|2021-05-08 23:55:00|3908.89|3900.89|3917.58|3909.58|3918.96|3910.96|3903.18|3895.18|1032
1620518400000|2021-05-09 00:00:00|3917.6|3909.6|3895.21|3887.21|3920.75|3912.75|3893.16|3885.16|1043
1620518700000|2021-05-09 00:05:00|3895.03|3887.03|3875.81|3867.81|3895.8|3887.8|3868.1|3860.1|1027
1620519000000|2021-05-09 00:10:00|3875.85|3867.85|3887.6|3879.6|3891.48|3883.48|3874.35|3866.35|861
1620519300000|2021-05-09 00:15:00|3887.07|3879.07|3890.78|3882.78|3900.15|3892.15|3880.44|3872.44|997
1620519600000|2021-05-09 00:20:00|3890.82|3882.82|3885.71|3877.71|3893.46|3885.46|3878.91|3870.91|996
1620519900000|2021-05-09 00:25:00|3885.41|3877.41|3885.97|3877.97|3890.47|3882.47|3884.38|3876.38|823
1620520200000|2021-05-09 00:30:00|3885.99|3877.99|3886.05|3878.05|3892.7|3884.7|3885.22|3877.22|890
1620520500000|2021-05-09 00:35:00|3885.96|3877.96|3891.1|3883.1|3897.33|3889.33|3885.71|3877.71|859
1620520800000|2021-05-09 00:40:00|3891.11|3883.11|3879.76|3871.76|3894.13|3886.13|3879.49|3871.49|795
1620521100000|2021-05-09 00:45:00|3879.85|3871.85|3849.39|3841.39|3879.85|3871.85|3847.82|3839.82|1011
1620521400000|2021-05-09 00:50:00|3849.3|3841.3|3851.48|3843.48|3855.83|3847.83|3842.87|3834.87|965
1620521700000|2021-05-09 00:55:00|3851.41|3843.41|3844.57|3836.57|3854.54|3846.54|3837.55|3829.55|934
1620522000000|2021-05-09 01:00:00|3844.42|3836.42|3851.82|3843.82|3853.43|3845.43|3827.94|3819.94|947
1620522300000|2021-05-09 01:05:00|3851.75|3843.75|3865.07|3857.07|3865.84|3857.84|3846.77|3838.77|959
1620522600000|2021-05-09 01:10:00|3864.49|3856.49|3874.98|3866.98|3875.65|3867.65|3860.03|3852.03|959
1620522900000|2021-05-09 01:15:00|3875|3867|3876.61|3868.61|3884.05|3876.05|3868.18|3860.18|974
1620523200000|2021-05-09 01:20:00|3877.27|3869.27|3870.64|3862.64|3878.55|3870.55|3867.47|3859.47|973
1620523500000|2021-05-09 01:25:00|3870.8|3862.8|3870.61|3862.61|3877.94|3869.94|3868.34|3860.34|934
1620523800000|2021-05-09 01:30:00|3870.26|3862.26|3875.93|3867.93|3880.41|3872.41|3862.74|3854.74|870
1620524100000|2021-05-09 01:35:00|3875.94|3867.94|3884.6|3876.6|3892.08|3884.08|3875.94|3867.94|977
1620524400000|2021-05-09 01:40:00|3884.2|3876.2|3898.98|3890.98|3899.17|3891.17|3882.25|3874.25|1045
1620524700000|2021-05-09 01:45:00|3899.18|3891.18|3892.09|3884.09|3899.96|3891.96|3881.52|3873.52|965
1620525000000|2021-05-09 01:50:00|3892.04|3884.04|3892.85|3884.85|3897.39|3889.39|3886.93|3878.93|874
1620525300000|2021-05-09 01:55:00|3892.89|3884.89|3892.39|3884.39|3893.59|3885.59|3883.27|3875.27|866
1620525600000|2021-05-09 02:00:00|3892.4|3884.4|3884.95|3876.95|3892.52|3884.52|3879.19|3871.19|980
1620525900000|2021-05-09 02:05:00|3884.94|3876.94|3884.12|3876.12|3887.72|3879.72|3880.45|3872.45|862
1620526200000|2021-05-09 02:10:00|3884.19|3876.19|3883.66|3875.66|3888.81|3880.81|3878.91|3870.91|867
1620526500000|2021-05-09 02:15:00|3883.65|3875.65|3879.79|3871.79|3884.2|3876.2|3878.9|3870.9|790
1620526800000|2021-05-09 02:20:00|3879.92|3871.92|3873.59|3865.59|3883.01|3875.01|3872.72|3864.72|826
1620527100000|2021-05-09 02:25:00|3873.68|3865.68|3873.25|3865.25|3874.71|3866.71|3866.55|3858.55|827
1620527400000|2021-05-09 02:30:00|3873.29|3865.29|3869.91|3861.91|3879.2|3871.2|3864.7|3856.7|855
1620527700000|2021-05-09 02:35:00|3869.93|3861.93|3870.21|3862.21|3873.4|3865.4|3865.5|3857.5|820
1620528000000|2021-05-09 02:40:00|3870.23|3862.23|3867.39|3859.39|3870.86|3862.86|3864.86|3856.86|795
1620528300000|2021-05-09 02:45:00|3867.51|3859.51|3879.11|3871.11|3879.56|3871.56|3865.41|3857.41|912
1620528600000|2021-05-09 02:50:00|3878.99|3870.99|3883.65|3875.65|3886.62|3878.62|3878.34|3870.34|888
1620528900000|2021-05-09 02:55:00|3883.42|3875.42|3886.93|3878.93|3888.92|3880.92|3882.49|3874.49|814
1620529200000|2021-05-09 03:00:00|3887.01|3879.01|3884.64|3876.64|3888.23|3880.23|3882.98|3874.98|813
1620529500000|2021-05-09 03:05:00|3884.7|3876.7|3902.91|3894.91|3904.85|3896.85|3884.7|3876.7|894
1620529800000|2021-05-09 03:10:00|3902.93|3894.93|3930.93|3922.93|3936.51|3928.51|3902.93|3894.93|955
1620530100000|2021-05-09 03:15:00|3931.03|3923.03|3949.46|3941.46|3950.05|3942.05|3922.57|3914.57|883
1620530400000|2021-05-09 03:20:00|3949.39|3941.39|3946.55|3938.55|3951.97|3943.97|3937.42|3929.42|858
1620530700000|2021-05-09 03:25:00|3946.54|3938.54|3939.58|3931.58|3946.9|3938.9|3937.4|3929.4|940
1620531000000|2021-05-09 03:30:00|3939.57|3931.57|3913.87|3905.87|3942.88|3934.88|3912.01|3904.01|972
1620531300000|2021-05-09 03:35:00|3913.74|3905.74|3948|3940|3948.06|3940.06|3912.84|3904.84|1021
1620531600000|2021-05-09 03:40:00|3948.45|3940.45|3939.95|3931.95|3951.08|3943.08|3939.51|3931.51|1028
1620531900000|2021-05-09 03:45:00|3940.03|3932.03|3953.33|3945.33|3964.4|3956.4|3937.3|3929.3|1033
1620532200000|2021-05-09 03:50:00|3953.41|3945.41|3910.62|3902.62|3954.92|3946.92|3908.75|3900.75|1036
1620532500000|2021-05-09 03:55:00|3910.63|3902.63|3879.64|3871.64|3912.93|3904.93|3878.57|3870.57|1017
1620532800000|2021-05-09 04:00:00|3879.68|3871.68|3897.12|3889.12|3904.14|3896.14|3875.86|3867.86|914
1620533100000|2021-05-09 04:05:00|3897.14|3889.14|3893.52|3885.52|3917.97|3909.97|3893.52|3885.52|921
1620533400000|2021-05-09 04:10:00|3892.98|3884.98|3852.38|3844.38|3899.72|3891.72|3852.38|3844.38|944
1620533700000|2021-05-09 04:15:00|3852.34|3844.34|3848.48|3840.48|3860.19|3852.19|3830.94|3822.94|1034
1620534000000|2021-05-09 04:20:00|3848.43|3840.43|3863.16|3855.16|3876.09|3868.09|3848.2|3840.2|1106
1620534300000|2021-05-09 04:25:00|3862.99|3854.99|3875.72|3867.72|3879.16|3871.16|3845.2|3837.2|1134
1620534600000|2021-05-09 04:30:00|3876.28|3868.28|3864.97|3856.97|3877|3869|3864.97|3856.97|1121
1620534900000|2021-05-09 04:35:00|3864.7|3856.7|3870.4|3862.4|3873.55|3865.55|3860.48|3852.48|1050
1620535200000|2021-05-09 04:40:00|3870.43|3862.43|3886.21|3878.21|3890.76|3882.76|3870.42|3862.42|1015
1620535500000|2021-05-09 04:45:00|3886.09|3878.09|3887.07|3879.07|3894.5|3886.5|3879.62|3871.62|1073
1620535800000|2021-05-09 04:50:00|3887.29|3879.29|3899.3|3891.3|3903.61|3895.61|3881.39|3873.39|1083
1620536100000|2021-05-09 04:55:00|3899.29|3891.29|3901.57|3893.57|3901.95|3893.95|3888.03|3880.03|1037
1620536400000|2021-05-09 05:00:00|3901.6|3893.6|3904.13|3896.13|3912.01|3904.01|3884.47|3876.47|1104
1620536700000|2021-05-09 05:05:00|3904.04|3896.04|3916.91|3908.91|3923.99|3915.99|3902.49|3894.49|1036
1620537000000|2021-05-09 05:10:00|3916.97|3908.97|3932.1|3924.1|3936.49|3928.49|3916.56|3908.56|1040
1620537300000|2021-05-09 05:15:00|3931.8|3923.8|3926.21|3918.21|3935.48|3927.48|3924.4|3916.4|1014
1620537600000|2021-05-09 05:20:00|3926.12|3918.12|3927.05|3919.05|3929.2|3921.2|3918.41|3910.41|944
1620537900000|2021-05-09 05:25:00|3927.1|3919.1|3939.63|3931.63|3943.21|3935.21|3926.36|3918.36|967
1620538200000|2021-05-09 05:30:00|3939.66|3931.66|3927.77|3919.77|3941.49|3933.49|3927.75|3919.75|1004
1620538500000|2021-05-09 05:35:00|3927.8|3919.8|3934.61|3926.61|3935.91|3927.91|3926.84|3918.84|1010
1620538800000|2021-05-09 05:40:00|3934.6|3926.6|3938.33|3930.33|3940.36|3932.36|3932.39|3924.39|1011
1620539100000|2021-05-09 05:45:00|3938.39|3930.39|3932.96|3924.96|3938.44|3930.44|3929.64|3921.64|901
1620539400000|2021-05-09 05:50:00|3933.02|3925.02|3932.62|3924.62|3934.02|3926.02|3924.74|3916.74|923
1620539700000|2021-05-09 05:55:00|3932.36|3924.36|3925.31|3917.31|3932.59|3924.59|3924.12|3916.12|863
1620540000000|2021-05-09 06:00:00|3925.3|3917.3|3917.78|3909.78|3926.5|3918.5|3917.43|3909.43|951
1620540300000|2021-05-09 06:05:00|3917.72|3909.72|3930.69|3922.69|3933.09|3925.09|3911.11|3903.11|859
1620540600000|2021-05-09 06:10:00|3930.63|3922.63|3927.67|3919.67|3932.65|3924.65|3926.29|3918.29|769
1620540900000|2021-05-09 06:15:00|3927.66|3919.66|3928.03|3920.03|3931.68|3923.68|3927.07|3919.07|794
1620541200000|2021-05-09 06:20:00|3928.02|3920.02|3937.07|3929.07|3938.21|3930.21|3925.93|3917.93|818
1620541500000|2021-05-09 06:25:00|3937.3|3929.3|3953.11|3945.11|3960.79|3952.79|3937.3|3929.3|904
1620541800000|2021-05-09 06:30:00|3953.07|3945.07|3972.43|3964.43|3978.33|3970.33|3953|3945|1067
1620542100000|2021-05-09 06:35:00|3972.3|3964.3|3976.01|3968.01|3982.28|3974.28|3969.02|3961.02|1000
1620542400000|2021-05-09 06:40:00|3976.11|3968.11|3985.48|3977.48|3986.39|3978.39|3971.14|3963.14|945
1620542700000|2021-05-09 06:45:00|3985.08|3977.08|3976.68|3968.68|3986.04|3978.04|3974.47|3966.47|996
1620543000000|2021-05-09 06:50:00|3976.63|3968.63|3973.4|3965.4|3979.6|3971.6|3965.89|3957.89|1010
1620543300000|2021-05-09 06:55:00|3973.39|3965.39|3968.79|3960.79|3976.74|3968.74|3963.01|3955.01|996
1620543600000|2021-05-09 07:00:00|3968.83|3960.83|3955.56|3947.56|3969.57|3961.57|3954.24|3946.24|1002
1620543900000|2021-05-09 07:05:00|3955.42|3947.42|3966.4|3958.4|3966.77|3958.77|3948.44|3940.44|1024
1620544200000|2021-05-09 07:10:00|3966.39|3958.39|3969.37|3961.37|3976.84|3968.84|3962.65|3954.65|949
1620544500000|2021-05-09 07:15:00|3969.48|3961.48|3978.48|3970.48|3987.59|3979.59|3964.03|3956.03|1013
1620544800000|2021-05-09 07:20:00|3978.63|3970.63|3969.01|3961.01|3985.17|3977.17|3967.2|3959.2|911
1620545100000|2021-05-09 07:25:00|3969.02|3961.02|3966.28|3958.28|3975.88|3967.88|3962.32|3954.32|1027
1620545400000|2021-05-09 07:30:00|3965.86|3957.86|3957.28|3949.28|3965.86|3957.86|3953.16|3945.16|1034
1620545700000|2021-05-09 07:35:00|3957.3|3949.3|3961.59|3953.59|3967.38|3959.38|3953.23|3945.23|954
1620546000000|2021-05-09 07:40:00|3961.55|3953.55|3946.73|3938.73|3961.61|3953.61|3942.89|3934.89|896
1620546300000|2021-05-09 07:45:00|3946.8|3938.8|3960.6|3952.6|3965.77|3957.77|3937.24|3929.24|1007
1620546600000|2021-05-09 07:50:00|3960.66|3952.66|3949.75|3941.75|3962.45|3954.45|3948.65|3940.65|893
1620546900000|2021-05-09 07:55:00|3949.65|3941.65|3945.15|3937.15|3954.75|3946.75|3940.71|3932.71|994
1620547200000|2021-05-09 08:00:00|3945.11|3937.11|3946.67|3938.67|3952.83|3944.83|3944.85|3936.85|910
1620547500000|2021-05-09 08:05:00|3946.53|3938.53|3949.94|3941.94|3951.12|3943.12|3934.84|3926.84|1005
1620547800000|2021-05-09 08:10:00|3949.96|3941.96|3956.53|3948.53|3960.84|3952.84|3949.17|3941.17|896
1620548100000|2021-05-09 08:15:00|3956.59|3948.59|3962.85|3954.85|3967.17|3959.17|3949.38|3941.38|912
1620548400000|2021-05-09 08:20:00|3962.8|3954.8|3961.37|3953.37|3966.76|3958.76|3957.37|3949.37|924
1620548700000|2021-05-09 08:25:00|3961.28|3953.28|3961.09|3953.09|3963.19|3955.19|3956.42|3948.42|830
1620549000000|2021-05-09 08:30:00|3960.42|3952.42|3966.34|3958.34|3971.29|3963.29|3959.76|3951.76|939
1620549300000|2021-05-09 08:35:00|3966.35|3958.35|3961.59|3953.59|3972.25|3964.25|3959.72|3951.72|922
1620549600000|2021-05-09 08:40:00|3961.56|3953.56|3948.26|3940.26|3961.59|3953.59|3947.61|3939.61|786
1620549900000|2021-05-09 08:45:00|3948.27|3940.27|3932.55|3924.55|3948.69|3940.69|3927.1|3919.1|945
1620550200000|2021-05-09 08:50:00|3933.05|3925.05|3924.12|3916.12|3942.84|3934.84|3924.12|3916.12|925
1620550500000|2021-05-09 08:55:00|3923.64|3915.64|3928.42|3920.42|3932.68|3924.68|3922.57|3914.57|959
1620550800000|2021-05-09 09:00:00|3928.65|3920.65|3937.99|3929.99|3943.83|3935.83|3923.51|3915.51|971
1620551100000|2021-05-09 09:05:00|3937.95|3929.95|3937.37|3929.37|3940.62|3932.62|3934.36|3926.36|837
1620551400000|2021-05-09 09:10:00|3937.35|3929.35|3918.55|3910.55|3938.61|3930.61|3918.49|3910.49|970
1620551700000|2021-05-09 09:15:00|3918.49|3910.49|3937.24|3929.24|3938.59|3930.59|3910.75|3902.75|1027
1620552000000|2021-05-09 09:20:00|3937.12|3929.12|3932.51|3924.51|3939.22|3931.22|3930.72|3922.72|903
1620552300000|2021-05-09 09:25:00|3932.49|3924.49|3923.54|3915.54|3934.31|3926.31|3923.53|3915.53|902
1620552600000|2021-05-09 09:30:00|3923.4|3915.4|3910.25|3902.25|3924.79|3916.79|3908.75|3900.75|997
1620552900000|2021-05-09 09:35:00|3910.14|3902.14|3884.87|3876.87|3911.33|3903.33|3883.33|3875.33|1068
1620553200000|2021-05-09 09:40:00|3884.89|3876.89|3908.48|3900.48|3910.92|3902.92|3884.12|3876.12|1087
1620553500000|2021-05-09 09:45:00|3908.04|3900.04|3914.73|3906.73|3915.1|3907.1|3896.64|3888.64|1049
1620553800000|2021-05-09 09:50:00|3914.84|3906.84|3916.06|3908.06|3919.06|3911.06|3911.93|3903.93|965
1620554100000|2021-05-09 09:55:00|3915.83|3907.83|3915.61|3907.61|3924.66|3916.66|3914.16|3906.16|1001
1620554400000|2021-05-09 10:00:00|3915.62|3907.62|3893.06|3885.06|3915.68|3907.68|3892.3|3884.3|1024
1620554700000|2021-05-09 10:05:00|3893.07|3885.07|3899.28|3891.28|3907.72|3899.72|3889.9|3881.9|989
1620555000000|2021-05-09 10:10:00|3899.26|3891.26|3881.75|3873.75|3899.26|3891.26|3878.11|3870.11|1045
1620555300000|2021-05-09 10:15:00|3881.7|3873.7|3879.87|3871.87|3887.36|3879.36|3865.08|3857.08|1072
1620555600000|2021-05-09 10:20:00|3879.85|3871.85|3872.24|3864.24|3881.37|3873.37|3862.65|3854.65|1080
1620555900000|2021-05-09 10:25:00|3872.15|3864.15|3883.15|3875.15|3883.16|3875.16|3871.5|3863.5|1032
1620556200000|2021-05-09 10:30:00|3883.04|3875.04|3896.92|3888.92|3900.28|3892.28|3883|3875|989
1620556500000|2021-05-09 10:35:00|3896.86|3888.86|3892.73|3884.73|3900.46|3892.46|3891.42|3883.42|1011
1620556800000|2021-05-09 10:40:00|3892.74|3884.74|3905.62|3897.62|3908.88|3900.88|3887.44|3879.44|962
1620557100000|2021-05-09 10:45:00|3906.09|3898.09|3922.65|3914.65|3922.65|3914.65|3905.48|3897.48|987
1620557400000|2021-05-09 10:50:00|3922.7|3914.7|3919.73|3911.73|3928.98|3920.98|3917.21|3909.21|977
1620557700000|2021-05-09 10:55:00|3919.72|3911.72|3922.78|3914.78|3926.63|3918.63|3916.19|3908.19|902
1620558000000|2021-05-09 11:00:00|3922.76|3914.76|3925.34|3917.34|3934.34|3926.34|3918.63|3910.63|894
1620558300000|2021-05-09 11:05:00|3925.36|3917.36|3913.92|3905.92|3928.67|3920.67|3912.62|3904.62|954
1620558600000|2021-05-09 11:10:00|3913.8|3905.8|3917.4|3909.4|3918.94|3910.94|3913.77|3905.77|863
1620558900000|2021-05-09 11:15:00|3917.15|3909.15|3917.07|3909.07|3917.16|3909.16|3908.84|3900.84|971
1620559200000|2021-05-09 11:20:00|3917.09|3909.09|3912.63|3904.63|3924.66|3916.66|3912.38|3904.38|979
1620559500000|2021-05-09 11:25:00|3912.62|3904.62|3905.63|3897.63|3914.08|3906.08|3905.56|3897.56|896
1620559800000|2021-05-09 11:30:00|3905.62|3897.62|3907.87|3899.87|3914.48|3906.48|3902.35|3894.35|998
1620560100000|2021-05-09 11:35:00|3907.85|3899.85|3894.82|3886.82|3908.6|3900.6|3893.49|3885.49|908
1620560400000|2021-05-09 11:40:00|3894.78|3886.78|3891.32|3883.32|3895.21|3887.21|3884.47|3876.47|1000
1620560700000|2021-05-09 11:45:00|3891.29|3883.29|3886.04|3878.04|3891.7|3883.7|3885.63|3877.63|989
1620561000000|2021-05-09 11:50:00|3886.1|3878.1|3877.16|3869.16|3887.04|3879.04|3875.39|3867.39|1012
1620561300000|2021-05-09 11:55:00|3877.15|3869.15|3858.93|3850.93|3887.74|3879.74|3858.93|3850.93|1015
1620561600000|2021-05-09 12:00:00|3858.22|3850.22|3843.64|3835.64|3863.07|3855.07|3843.34|3835.34|998
1620561900000|2021-05-09 12:05:00|3843.53|3835.53|3840.18|3832.18|3848.47|3840.47|3834.52|3826.52|1115
1620562200000|2021-05-09 12:10:00|3840.37|3832.37|3822.3|3814.3|3847.66|3839.66|3814.82|3806.82|1129
1620562500000|2021-05-09 12:15:00|3822.35|3814.35|3831.67|3823.67|3836.17|3828.17|3818.62|3810.62|1081
1620562800000|2021-05-09 12:20:00|3831.69|3823.69|3790.28|3782.28|3833.64|3825.64|3769.42|3761.42|1141
1620563100000|2021-05-09 12:25:00|3790.21|3782.21|3790.64|3782.64|3796.41|3788.41|3770.03|3762.03|1159
1620563400000|2021-05-09 12:30:00|3791.38|3783.38|3804.86|3796.86|3804.89|3796.89|3783.45|3775.45|1051
1620563700000|2021-05-09 12:35:00|3805.18|3797.18|3813.77|3805.77|3813.81|3805.81|3792.93|3784.93|1047
1620564000000|2021-05-09 12:40:00|3813.74|3805.74|3815.19|3807.19|3819.59|3811.59|3805.91|3797.91|1050
1620564300000|2021-05-09 12:45:00|3815.09|3807.09|3797.83|3789.83|3815.18|3807.18|3792.52|3784.52|1054
1620564600000|2021-05-09 12:50:00|3797.74|3789.74|3785.68|3777.68|3809.86|3801.86|3783.05|3775.05|980
1620564900000|2021-05-09 12:55:00|3785.91|3777.91|3747.06|3739.06|3788.28|3780.28|3735.94|3727.94|1109
1620565200000|2021-05-09 13:00:00|3748.27|3740.27|3784.35|3776.35|3784.63|3776.63|3747.56|3739.56|1101
1620565500000|2021-05-09 13:05:00|3784.05|3776.05|3784.18|3776.18|3791.44|3783.44|3778.75|3770.75|1039
1620565800000|2021-05-09 13:10:00|3784.26|3776.26|3788.34|3780.34|3790.16|3782.16|3764.61|3756.61|1066
1620566100000|2021-05-09 13:15:00|3788.39|3780.39|3796.05|3788.05|3796.75|3788.75|3782.33|3774.33|981
1620566400000|2021-05-09 13:20:00|3796.1|3788.1|3786.34|3778.34|3796.25|3788.25|3783.61|3775.61|997
1620566700000|2021-05-09 13:25:00|3786.41|3778.41|3772.26|3764.26|3789.13|3781.13|3772.26|3764.26|1063
1620567000000|2021-05-09 13:30:00|3772.28|3764.28|3778.35|3770.35|3788.91|3780.91|3770.1|3762.1|986
1620567300000|2021-05-09 13:35:00|3778.33|3770.33|3812.32|3804.32|3812.33|3804.33|3778.29|3770.29|1030
1620567600000|2021-05-09 13:40:00|3812.21|3804.21|3816.22|3808.22|3817.11|3809.11|3805.82|3797.82|961
1620567900000|2021-05-09 13:45:00|3816.21|3808.21|3838.56|3830.56|3838.71|3830.71|3816.21|3808.21|1000
1620568200000|2021-05-09 13:50:00|3838.53|3830.53|3832.1|3824.1|3838.53|3830.53|3829.43|3821.43|952
1620568500000|2021-05-09 13:55:00|3832.09|3824.09|3839.73|3831.73|3843.58|3835.58|3829.65|3821.65|1009
1620568800000|2021-05-09 14:00:00|3839.78|3831.78|3818.38|3810.38|3844.22|3836.22|3814.62|3806.62|992
1620569100000|2021-05-09 14:05:00|3817.49|3809.49|3822.13|3814.13|3834.36|3826.36|3796.75|3788.75|1054
1620569400000|2021-05-09 14:10:00|3822.16|3814.16|3816.15|3808.15|3827.89|3819.89|3814.78|3806.78|986
1620569700000|2021-05-09 14:15:00|3815.93|3807.93|3827.36|3819.36|3835.57|3827.57|3815.52|3807.52|1012
1620570000000|2021-05-09 14:20:00|3827.42|3819.42|3826.97|3818.97|3832.87|3824.87|3818.68|3810.68|941
1620570300000|2021-05-09 14:25:00|3826.91|3818.91|3828.89|3820.89|3831.71|3823.71|3820.72|3812.72|863
1620570600000|2021-05-09 14:30:00|3828.9|3820.9|3832.5|3824.5|3832.6|3824.6|3824.79|3816.79|683
1620570900000|2021-05-09 14:35:00|3832.51|3824.51|3836.52|3828.52|3843.42|3835.42|3832.5|3824.5|890
1620571200000|2021-05-09 14:40:00|3836.65|3828.65|3839.62|3831.62|3840.21|3832.21|3829.98|3821.98|921
1620571500000|2021-05-09 14:45:00|3839.61|3831.61|3854.39|3846.39|3854.54|3846.54|3838.18|3830.18|844
1620571800000|2021-05-09 14:50:00|3854.38|3846.38|3846.92|3838.92|3860.42|3852.42|3846.04|3838.04|861
1620572100000|2021-05-09 14:55:00|3846.91|3838.91|3842.28|3834.28|3849.77|3841.77|3836.32|3828.32|907
1620572400000|2021-05-09 15:00:00|3842.52|3834.52|3845.35|3837.35|3845.35|3837.35|3823.99|3815.99|990
1620572700000|2021-05-09 15:05:00|3845.34|3837.34|3850.73|3842.73|3851.18|3843.18|3840.43|3832.43|730
1620573000000|2021-05-09 15:10:00|3850.72|3842.72|3844.47|3836.47|3850.72|3842.72|3844.12|3836.12|809
1620573300000|2021-05-09 15:15:00|3844.37|3836.37|3851.56|3843.56|3855.82|3847.82|3844.37|3836.37|924
1620573600000|2021-05-09 15:20:00|3851.51|3843.51|3844.29|3836.29|3853.35|3845.35|3841.92|3833.92|934
1620573900000|2021-05-09 15:25:00|3844.3|3836.3|3846.29|3838.29|3847|3839|3836.73|3828.73|929
1620574200000|2021-05-09 15:30:00|3846.14|3838.14|3836.27|3828.27|3846.14|3838.14|3829.3|3821.3|907
1620574500000|2021-05-09 15:35:00|3836.26|3828.26|3854.14|3846.14|3854.75|3846.75|3836.26|3828.26|890
1620574800000|2021-05-09 15:40:00|3854.13|3846.13|3853.72|3845.72|3854.79|3846.79|3844.88|3836.88|954
1620575100000|2021-05-09 15:45:00|3853.68|3845.68|3878.8|3870.8|3878.86|3870.86|3853.61|3845.61|906
1620575400000|2021-05-09 15:50:00|3878.83|3870.83|3877.47|3869.47|3879.02|3871.02|3866.67|3858.67|850
1620575700000|2021-05-09 15:55:00|3877.25|3869.25|3885.35|3877.35|3886.58|3878.58|3877.02|3869.02|877
1620576000000|2021-05-09 16:00:00|3885.36|3877.36|3936.37|3928.37|3936.37|3928.37|3885.36|3877.36|1012
1620576300000|2021-05-09 16:05:00|3936.48|3928.48|3948.26|3940.26|3970.17|3962.17|3929.46|3921.46|1135
1620576600000|2021-05-09 16:10:00|3948.54|3940.54|3949.72|3941.72|3953.26|3945.26|3936.5|3928.5|1060
1620576900000|2021-05-09 16:15:00|3949.75|3941.75|3938.11|3930.11|3950.18|3942.18|3934.35|3926.35|1067
1620577200000|2021-05-09 16:20:00|3938|3930|3930.76|3922.76|3938|3930|3920.75|3912.75|1090
1620577500000|2021-05-09 16:25:00|3930.83|3922.83|3930.35|3922.35|3933.65|3925.65|3921.48|3913.48|1064
1620577800000|2021-05-09 16:30:00|3930.42|3922.42|3926.31|3918.31|3930.44|3922.44|3921.95|3913.95|997
1620578100000|2021-05-09 16:35:00|3926.36|3918.36|3945.16|3937.16|3950.83|3942.83|3925.36|3917.36|932
1620578400000|2021-05-09 16:40:00|3945.1|3937.1|3945.68|3937.68|3945.97|3937.97|3936.24|3928.24|1019
1620578700000|2021-05-09 16:45:00|3945.81|3937.81|3940.44|3932.44|3946.07|3938.07|3933.03|3925.03|941
1620579000000|2021-05-09 16:50:00|3940.7|3932.7|3949.84|3941.84|3954.59|3946.59|3937.72|3929.72|938
1620579300000|2021-05-09 16:55:00|3949.61|3941.61|3933.34|3925.34|3950|3942|3932.89|3924.89|993
1620579600000|2021-05-09 17:00:00|3933.37|3925.37|3917.82|3909.82|3943.18|3935.18|3917.82|3909.82|963
1620579900000|2021-05-09 17:05:00|3916.02|3908.02|3901.88|3893.88|3916.02|3908.02|3891.15|3883.15|1100
1620580200000|2021-05-09 17:10:00|3901.89|3893.89|3918.28|3910.28|3918.33|3910.33|3901.84|3893.84|967
1620580500000|2021-05-09 17:15:00|3918.02|3910.02|3921.11|3913.11|3921.11|3913.11|3906.6|3898.6|1013
1620580800000|2021-05-09 17:20:00|3921.32|3913.32|3924.35|3916.35|3941.24|3933.24|3918.49|3910.49|983
1620581100000|2021-05-09 17:25:00|3924.41|3916.41|3920.56|3912.56|3932.67|3924.67|3917.81|3909.81|945
1620581400000|2021-05-09 17:30:00|3920.6|3912.6|3922.63|3914.63|3931.44|3923.44|3918.91|3910.91|871
1620581700000|2021-05-09 17:35:00|3922.51|3914.51|3920.64|3912.64|3924.54|3916.54|3910.47|3902.47|954
1620582000000|2021-05-09 17:40:00|3920.6|3912.6|3909.13|3901.13|3920.6|3912.6|3905.09|3897.09|982
1620582300000|2021-05-09 17:45:00|3909.07|3901.07|3913.34|3905.34|3918.34|3910.34|3907.21|3899.21|919
1620582600000|2021-05-09 17:50:00|3912.98|3904.98|3921.63|3913.63|3925.34|3917.34|3912.86|3904.86|819
1620582900000|2021-05-09 17:55:00|3921.65|3913.65|3920.24|3912.24|3925.12|3917.12|3917.35|3909.35|894
1620583200000|2021-05-09 18:00:00|3920.35|3912.35|3915.85|3907.85|3921.89|3913.89|3909.11|3901.11|950
1620583500000|2021-05-09 18:05:00|3915.97|3907.97|3922.22|3914.22|3935.89|3927.89|3915.74|3907.74|987
1620583800000|2021-05-09 18:10:00|3922.19|3914.19|3921.67|3913.67|3926.97|3918.97|3911.56|3903.56|962
1620584100000|2021-05-09 18:15:00|3921.68|3913.68|3914.63|3906.63|3922.1|3914.1|3914.12|3906.12|935
1620584400000|2021-05-09 18:20:00|3914.57|3906.57|3921.32|3913.32|3922.82|3914.82|3908.09|3900.09|910
1620584700000|2021-05-09 18:25:00|3921.27|3913.27|3921.5|3913.5|3927.84|3919.84|3919.03|3911.03|839
1620585000000|2021-05-09 18:30:00|3921.55|3913.55|3909.49|3901.49|3925.26|3917.26|3908.11|3900.11|908
1620585300000|2021-05-09 18:35:00|3909.48|3901.48|3896.48|3888.48|3913.53|3905.53|3893.97|3885.97|997
1620585600000|2021-05-09 18:40:00|3896.45|3888.45|3896.09|3888.09|3914.91|3906.91|3894.81|3886.81|995
1620585900000|2021-05-09 18:45:00|3896.12|3888.12|3899.82|3891.82|3901.38|3893.38|3890.54|3882.54|995
1620586200000|2021-05-09 18:50:00|3899.84|3891.84|3904.74|3896.74|3906.64|3898.64|3898.73|3890.73|860
1620586500000|2021-05-09 18:55:00|3904.75|3896.75|3906.8|3898.8|3915.07|3907.07|3898.09|3890.09|930
1620586800000|2021-05-09 19:00:00|3906.87|3898.87|3907.37|3899.37|3913.22|3905.22|3905.06|3897.06|906
1620587100000|2021-05-09 19:05:00|3907.44|3899.44|3893.99|3885.99|3911.11|3903.11|3893.96|3885.96|921
1620587400000|2021-05-09 19:10:00|3893.83|3885.83|3894.13|3886.13|3898.61|3890.61|3889.08|3881.08|983
1620587700000|2021-05-09 19:15:00|3894.08|3886.08|3870.4|3862.4|3896.47|3888.47|3867.79|3859.79|1061
1620588000000|2021-05-09 19:20:00|3870.45|3862.45|3863.83|3855.83|3876.4|3868.4|3862.62|3854.62|1000
1620588300000|2021-05-09 19:25:00|3864.52|3856.52|3868.04|3860.04|3876.82|3868.82|3863.28|3855.28|1054
1620588600000|2021-05-09 19:30:00|3868.03|3860.03|3893.7|3885.7|3898.57|3890.57|3864.96|3856.96|993
1620588900000|2021-05-09 19:35:00|3893.6|3885.6|3885.35|3877.35|3899.53|3891.53|3885.35|3877.35|962
1620589200000|2021-05-09 19:40:00|3885.32|3877.32|3860.22|3852.22|3885.35|3877.35|3858.8|3850.8|974
1620589500000|2021-05-09 19:45:00|3860.3|3852.3|3867.15|3859.15|3874.75|3866.75|3854.45|3846.45|991
1620589800000|2021-05-09 19:50:00|3866.92|3858.92|3880.13|3872.13|3880.13|3872.13|3866.17|3858.17|945
1620590100000|2021-05-09 19:55:00|3880.07|3872.07|3873.11|3863.61|3882.96|3873.46|3870.95|3861.45|949
1620590400000|2021-05-09 20:00:00|3873.09|3863.59|3891.46|3881.96|3896.05|3886.55|3866.33|3856.83|1086
1620590700000|2021-05-09 20:05:00|3891.47|3881.97|3890.55|3881.05|3891.98|3882.48|3884.32|3874.82|962
1620591000000|2021-05-09 20:10:00|3890.62|3881.12|3897.11|3887.61|3897.46|3887.96|3884.81|3875.31|1050
1620591300000|2021-05-09 20:15:00|3897.09|3887.59|3887.73|3878.23|3897.11|3887.61|3885.92|3876.42|946
1620591600000|2021-05-09 20:20:00|3887.82|3878.32|3890.57|3881.07|3894.78|3885.28|3877.56|3868.06|983
1620591900000|2021-05-09 20:25:00|3890.68|3881.18|3887.29|3877.79|3891.04|3881.54|3884.62|3875.12|916
1620592200000|2021-05-09 20:30:00|3887.33|3877.83|3890.09|3880.59|3891.91|3882.41|3884.7|3875.2|825
1620592500000|2021-05-09 20:35:00|3889.86|3880.36|3919.73|3910.23|3920.5|3911|3889.86|3880.36|913
1620592800000|2021-05-09 20:40:00|3919.78|3910.28|3908.13|3898.63|3924.09|3914.59|3905.31|3895.81|1013
1620593100000|2021-05-09 20:45:00|3908.15|3898.65|3913.28|3903.78|3916.65|3907.15|3905.96|3896.46|921
1620593400000|2021-05-09 20:50:00|3913.33|3903.83|3903.24|3893.74|3915.55|3906.05|3901.39|3891.89|818
1620593700000|2021-05-09 20:55:00|3903.27|3893.77|3914.74|3905.24|3916.55|3907.05|3899.91|3890.41|1003
1620594000000|2021-05-09 21:00:00|3914.71|3905.21|3932.01|3922.51|3932.02|3922.52|3914.36|3904.86|901
1620594300000|2021-05-09 21:05:00|3932.03|3922.53|3940.5|3931|3948.99|3939.49|3930.24|3920.74|888
1620594600000|2021-05-09 21:10:00|3940.75|3931.25|3937.07|3927.57|3942.9|3933.4|3935.34|3925.84|931
1620594900000|2021-05-09 21:15:00|3937.02|3927.52|3930.59|3921.09|3937.78|3928.28|3926.48|3916.98|839
1620595200000|2021-05-09 21:20:00|3930.58|3921.08|3928.27|3918.77|3931.65|3922.15|3922.77|3913.27|785
1620595500000|2021-05-09 21:25:00|3928.28|3918.78|3925.43|3915.93|3928.33|3918.83|3919.86|3910.36|756
1620595800000|2021-05-09 21:30:00|3925.45|3915.95|3924.97|3915.47|3926.43|3916.93|3919.77|3910.27|601
1620596100000|2021-05-09 21:35:00|3924.99|3915.49|3922.03|3912.53|3931.47|3921.97|3920.22|3910.72|715
1620596400000|2021-05-09 21:40:00|3922.02|3912.52|3916.98|3907.48|3924.72|3915.22|3913.7|3904.2|817
1620596700000|2021-05-09 21:45:00|3916.97|3907.47|3915.88|3907.88|3923.27|3914.86|3915.11|3907.05|875
1620597000000|2021-05-09 21:50:00|3915.93|3907.93|3915.67|3907.67|3922.68|3914.68|3915.22|3907.22|858
1620597300000|2021-05-09 21:55:00|3915.68|3907.68|3912.06|3904.06|3921.2|3913.2|3907.85|3899.85|880
1620597600000|2021-05-09 22:00:00|3912.38|3904.38|3907.77|3899.77|3916.92|3908.92|3902.1|3894.1|1006
1620597900000|2021-05-09 22:05:00|3907.65|3899.65|3906.36|3898.36|3913.32|3905.32|3903.44|3895.44|895
1620598200000|2021-05-09 22:10:00|3906.35|3898.35|3914.59|3906.59|3918.08|3910.08|3906.35|3898.35|936
1620598500000|2021-05-09 22:15:00|3914.6|3906.6|3915.92|3907.92|3919.47|3911.47|3910.34|3902.34|937
1620598800000|2021-05-09 22:20:00|3915.93|3907.93|3901.22|3893.22|3916.49|3908.49|3900.96|3892.96|980
1620599100000|2021-05-09 22:25:00|3901.06|3893.06|3900.5|3892.5|3904.83|3896.83|3894.53|3886.53|851
1620599400000|2021-05-09 22:30:00|3899.79|3891.79|3908.52|3900.52|3909.82|3901.82|3899.79|3891.79|862
1620599700000|2021-05-09 22:35:00|3908.53|3900.53|3903.72|3895.72|3911.51|3903.51|3902.69|3894.69|867
1620600000000|2021-05-09 22:40:00|3903.7|3895.7|3892.08|3884.08|3910.83|3902.83|3891.98|3883.98|890
1620600300000|2021-05-09 22:45:00|3892.09|3884.09|3887.36|3879.36|3895.11|3887.11|3877.45|3869.45|947
1620600600000|2021-05-09 22:50:00|3887.34|3879.34|3896.92|3888.92|3901.64|3893.64|3886.03|3878.03|846
1620600900000|2021-05-09 22:55:00|3896.97|3888.97|3892.09|3884.09|3900.7|3892.7|3883.35|3875.35|939
1620601200000|2021-05-09 23:00:00|3892.56|3884.56|3910.56|3902.56|3913.16|3905.16|3892.29|3884.29|925
1620601500000|2021-05-09 23:05:00|3910.54|3902.54|3914.4|3906.4|3916.66|3908.66|3908.76|3900.76|893
1620601800000|2021-05-09 23:10:00|3914.44|3906.44|3907.36|3899.36|3920.27|3912.27|3907.36|3899.36|866
1620602100000|2021-05-09 23:15:00|3907.33|3899.33|3894.46|3886.46|3913.9|3905.9|3894.2|3886.2|966
1620602400000|2021-05-09 23:20:00|3894.48|3886.48|3893.38|3885.38|3901.28|3893.28|3891.59|3883.59|953
1620602700000|2021-05-09 23:25:00|3893.29|3885.29|3897.12|3889.12|3903.66|3895.66|3893.25|3885.25|976
1620603000000|2021-05-09 23:30:00|3896.98|3888.98|3920.48|3912.48|3921.51|3913.51|3896.9|3888.9|992
1620603300000|2021-05-09 23:35:00|3920.57|3912.57|3926.49|3918.49|3932.88|3924.88|3919.26|3911.26|947
1620603600000|2021-05-09 23:40:00|3926.43|3918.43|3920.73|3912.73|3931.52|3923.52|3917.92|3909.92|978
1620603900000|2021-05-09 23:45:00|3920.83|3912.83|3915.9|3907.9|3922.72|3914.72|3910.05|3902.05|993
1620604200000|2021-05-09 23:50:00|3915.87|3907.87|3925.91|3917.91|3932.03|3924.03|3915.87|3907.87|857
1620604500000|2021-05-09 23:55:00|3925.75|3917.75|3932.37|3924.37|3939.16|3931.16|3925.75|3917.75|900
1620604800000|2021-05-10 00:00:00|3932.36|3924.36|3918.96|3910.96|3937.3|3929.3|3917.06|3909.06|1024
1620605100000|2021-05-10 00:05:00|3919|3911|3912.69|3904.69|3922.68|3914.68|3909.13|3901.13|957
1620605400000|2021-05-10 00:10:00|3913.02|3905.02|3912.03|3904.03|3918.96|3910.96|3909.97|3901.97|842
1620605700000|2021-05-10 00:15:00|3912.1|3904.1|3904.13|3896.13|3912.8|3904.8|3901.95|3893.95|903
1620606000000|2021-05-10 00:20:00|3904.14|3896.14|3913.11|3905.11|3913.55|3905.55|3902.11|3894.11|813
1620606300000|2021-05-10 00:25:00|3913.04|3905.04|3904.89|3896.89|3917.32|3909.32|3904.28|3896.28|788
1620606600000|2021-05-10 00:30:00|3904.96|3896.96|3915.42|3907.42|3917.5|3909.5|3903.74|3895.74|820
1620606900000|2021-05-10 00:35:00|3915.45|3907.45|3923.39|3915.39|3927.17|3919.17|3913.36|3905.36|840
1620607200000|2021-05-10 00:40:00|3923.32|3915.32|3923.33|3915.33|3925.31|3917.31|3919.39|3911.39|860
1620607500000|2021-05-10 00:45:00|3923.32|3915.32|3926.05|3918.05|3927.94|3919.94|3919.47|3911.47|923
1620607800000|2021-05-10 00:50:00|3925.95|3917.95|3911.7|3903.7|3925.95|3917.95|3911.03|3903.03|752
1620608100000|2021-05-10 00:55:00|3911.68|3903.68|3918.15|3910.15|3919.29|3911.29|3911.45|3903.45|722
1620608400000|2021-05-10 01:00:00|3918.1|3910.1|3897.04|3889.04|3918.54|3910.54|3896.71|3888.71|931
1620608700000|2021-05-10 01:05:00|3896.91|3888.91|3904.41|3896.41|3907.04|3899.04|3896.87|3888.87|760
1620609000000|2021-05-10 01:10:00|3904.39|3896.39|3915.98|3907.98|3916.19|3908.19|3903.6|3895.6|710
1620609300000|2021-05-10 01:15:00|3915.93|3907.93|3906.25|3898.25|3920.79|3912.79|3905.88|3897.88|704
1620609600000|2021-05-10 01:20:00|3906.4|3898.4|3908.55|3900.55|3911.56|3903.56|3905.83|3897.83|720
1620609900000|2021-05-10 01:25:00|3908.56|3900.56|3915.24|3907.24|3915.24|3907.24|3908.18|3900.18|642
1620610200000|2021-05-10 01:30:00|3915.06|3907.06|3919.94|3911.94|3922.53|3914.53|3915.06|3907.06|825
1620610500000|2021-05-10 01:35:00|3919.95|3911.95|3923.71|3915.71|3924.7|3916.7|3919.95|3911.95|615
1620610800000|2021-05-10 01:40:00|3923.69|3915.69|3923.52|3915.52|3924.07|3916.07|3921.07|3913.07|684
1620611100000|2021-05-10 01:45:00|3923.51|3915.51|3950.75|3942.75|3951.33|3943.33|3923.3|3915.3|788
1620611400000|2021-05-10 01:50:00|3950.72|3942.72|3946.59|3938.59|3957.03|3949.03|3942.13|3934.13|935
1620611700000|2021-05-10 01:55:00|3946.5|3938.5|3938.39|3930.39|3952.3|3944.3|3937.2|3929.2|901
1620612000000|2021-05-10 02:00:00|3938.17|3930.17|3956.21|3948.21|3958.18|3950.18|3937.88|3929.88|894
1620612300000|2021-05-10 02:05:00|3956.22|3948.22|3960.72|3952.72|3961.8|3953.8|3950.2|3942.2|875
1620612600000|2021-05-10 02:10:00|3960.73|3952.73|3966.56|3958.56|3972|3964|3959.12|3951.12|841
1620612900000|2021-05-10 02:15:00|3966.51|3958.51|3960.56|3952.56|3969.31|3961.31|3957.51|3949.51|890
1620613200000|2021-05-10 02:20:00|3960.64|3952.64|3956.41|3948.41|3962.21|3954.21|3955.22|3947.22|664
1620613500000|2021-05-10 02:25:00|3956.43|3948.43|3952|3944|3957.16|3949.16|3950.72|3942.72|772
1620613800000|2021-05-10 02:30:00|3952.03|3944.03|3955.3|3947.3|3957.47|3949.47|3952.03|3944.03|808
1620614100000|2021-05-10 02:35:00|3955.29|3947.29|3962.82|3954.82|3965.31|3957.31|3952.4|3944.4|795
1620614400000|2021-05-10 02:40:00|3962.81|3954.81|3960.76|3952.76|3965.94|3957.94|3956.09|3948.09|814
1620614700000|2021-05-10 02:45:00|3960.82|3952.82|3963.48|3955.48|3972.47|3964.47|3959.55|3951.55|824
1620615000000|2021-05-10 02:50:00|3963.49|3955.49|3977.92|3969.92|3978.33|3970.33|3963.46|3955.46|917
1620615300000|2021-05-10 02:55:00|3978.13|3970.13|3983|3975|3986.11|3978.11|3971.57|3963.57|1027
1620615600000|2021-05-10 03:00:00|3982.97|3974.97|3987.54|3979.54|3995.41|3987.41|3982.97|3974.97|993
1620615900000|2021-05-10 03:05:00|3987.58|3979.58|4002.35|3994.35|4003.01|3995.01|3984.34|3976.34|932
1620616200000|2021-05-10 03:10:00|4002.21|3994.21|4013.09|4005.09|4013.47|4005.47|4000.59|3992.59|921
1620616500000|2021-05-10 03:15:00|4013.12|4005.12|4023.7|4015.7|4036.07|4028.07|4013.09|4005.09|1091
1620616800000|2021-05-10 03:20:00|4023.89|4015.89|4012.14|4004.14|4025.4|4017.4|4006.74|3998.74|1011
1620617100000|2021-05-10 03:25:00|4012.9|4004.9|4026.04|4018.04|4026.24|4018.24|4010.77|4002.77|955
1620617400000|2021-05-10 03:30:00|4026.25|4018.25|4056.68|4048.68|4063.07|4055.07|4025.16|4017.16|1028
1620617700000|2021-05-10 03:35:00|4056.07|4048.07|4049.25|4041.25|4058.34|4050.34|4041.7|4033.7|1084
1620618000000|2021-05-10 03:40:00|4049.19|4041.19|4069.55|4061.55|4072.8|4064.8|4049.19|4041.19|1024
1620618300000|2021-05-10 03:45:00|4069.58|4061.58|4068.62|4060.62|4076.63|4068.63|4060.04|4052.04|1053
1620618600000|2021-05-10 03:50:00|4068.75|4060.75|4053.16|4045.16|4073.65|4065.65|4051.99|4043.99|996
1620618900000|2021-05-10 03:55:00|4053.18|4045.18|4062.33|4054.33|4064.74|4056.74|4052.19|4044.19|934
1620619200000|2021-05-10 04:00:00|4062.17|4054.17|4050.91|4042.91|4064.71|4056.71|4050.02|4042.02|1010
1620619500000|2021-05-10 04:05:00|4050.88|4042.88|4057.2|4049.2|4057.97|4049.97|4050.66|4042.66|924
1620619800000|2021-05-10 04:10:00|4057.23|4049.23|4041.27|4033.27|4069.02|4061.02|4038.27|4030.27|1010
1620620100000|2021-05-10 04:15:00|4041.19|4033.19|4049.02|4041.02|4054.93|4046.93|4040.67|4032.67|988
1620620400000|2021-05-10 04:20:00|4049.03|4041.03|4055.2|4047.2|4056.7|4048.7|4048.8|4040.8|874
1620620700000|2021-05-10 04:25:00|4055.22|4047.22|4059.01|4051.01|4064.76|4056.76|4054.22|4046.22|813
1620621000000|2021-05-10 04:30:00|4058.93|4050.93|4072.64|4064.64|4072.64|4064.64|4058.93|4050.93|939
1620621300000|2021-05-10 04:35:00|4072.63|4064.63|4074.33|4066.33|4077.36|4069.36|4064.79|4056.79|934
1620621600000|2021-05-10 04:40:00|4074.16|4066.16|4096.01|4088.01|4096.11|4088.11|4073.43|4065.43|950
1620621900000|2021-05-10 04:45:00|4096.06|4088.06|4086.73|4078.73|4096.18|4088.18|4082.89|4074.89|963
1620622200000|2021-05-10 04:50:00|4086.7|4078.7|4083.38|4075.38|4086.75|4078.75|4079.23|4071.23|917
1620622500000|2021-05-10 04:55:00|4083.41|4075.41|4102.28|4094.28|4102.33|4094.33|4083.38|4075.38|846
1620622800000|2021-05-10 05:00:00|4102.11|4094.11|4138.21|4130.21|4141.56|4133.56|4102.01|4094.01|929
1620623100000|2021-05-10 05:05:00|4139.84|4131.84|4137.93|4129.93|4147.43|4139.43|4131.27|4123.27|1118
1620623400000|2021-05-10 05:10:00|4138.01|4130.01|4130.56|4122.56|4140.94|4132.94|4127.58|4119.58|1065
1620623700000|2021-05-10 05:15:00|4130.37|4122.37|4115.9|4107.9|4132.7|4124.7|4115.87|4107.87|1028
1620624000000|2021-05-10 05:20:00|4115.96|4107.96|4087.98|4079.98|4118.91|4110.91|4081.44|4073.44|1079
1620624300000|2021-05-10 05:25:00|4089.74|4081.74|4101.67|4093.67|4111|4103|4083.83|4075.83|1048
1620624600000|2021-05-10 05:30:00|4101.71|4093.71|4099.19|4091.19|4119.86|4111.86|4099.19|4091.19|1059
1620624900000|2021-05-10 05:35:00|4099.03|4091.03|4090.76|4082.76|4110.93|4102.93|4090.57|4082.57|1093
1620625200000|2021-05-10 05:40:00|4090.42|4082.42|4097.85|4089.85|4102.15|4094.15|4089.72|4081.72|936
1620625500000|2021-05-10 05:45:00|4097.97|4089.97|4116.27|4108.27|4116.57|4108.57|4097.85|4089.85|886
1620625800000|2021-05-10 05:50:00|4116.2|4108.2|4123.34|4115.34|4125.56|4117.56|4109.72|4101.72|961
1620626100000|2021-05-10 05:55:00|4123.35|4115.35|4134.77|4126.77|4136.03|4128.03|4119.5|4111.5|895
1620626400000|2021-05-10 06:00:00|4134.86|4126.86|4125.97|4117.97|4138.92|4130.92|4115.37|4107.37|1024
1620626700000|2021-05-10 06:05:00|4126|4118|4138.13|4130.13|4139.4|4131.4|4126|4118|875
1620627000000|2021-05-10 06:10:00|4138.24|4130.24|4139.3|4131.3|4145.04|4137.04|4132.23|4124.23|917
1620627300000|2021-05-10 06:15:00|4139.31|4131.31|4129.08|4121.08|4142.56|4134.56|4126.48|4118.48|941
1620627600000|2021-05-10 06:20:00|4129.09|4121.09|4129.02|4121.02|4133.11|4125.11|4123.59|4115.59|900
1620627900000|2021-05-10 06:25:00|4129.04|4121.04|4128.23|4120.23|4131.47|4123.47|4121.9|4113.9|794
1620628200000|2021-05-10 06:30:00|4128.43|4120.43|4122.72|4114.72|4131.42|4123.42|4112.89|4104.89|894
1620628500000|2021-05-10 06:35:00|4123.45|4115.45|4118.89|4110.89|4123.48|4115.48|4104.27|4096.27|937
1620628800000|2021-05-10 06:40:00|4118.81|4110.81|4126.7|4118.7|4128.17|4120.17|4118.09|4110.09|819
1620629100000|2021-05-10 06:45:00|4126.65|4118.65|4122.08|4114.08|4128.42|4120.42|4113.72|4105.72|834
1620629400000|2021-05-10 06:50:00|4122.06|4114.06|4122.51|4114.51|4123.99|4115.99|4115.98|4107.98|815
1620629700000|2021-05-10 06:55:00|4122.65|4114.65|4121.32|4113.32|4125.32|4117.32|4115.21|4107.21|832
1620630000000|2021-05-10 07:00:00|4121.31|4113.31|4135.95|4127.95|4142.25|4134.25|4121.3|4113.3|867
1620630300000|2021-05-10 07:05:00|4136.22|4128.22|4122.04|4114.04|4136.93|4128.93|4120.05|4112.05|1001
1620630600000|2021-05-10 07:10:00|4121.93|4113.93|4113.35|4105.35|4121.93|4113.93|4102.62|4094.62|1014
1620630900000|2021-05-10 07:15:00|4113.26|4105.26|4115.78|4107.78|4119.05|4111.05|4112.9|4104.9|864
1620631200000|2021-05-10 07:20:00|4115.77|4107.77|4123.24|4115.24|4124.58|4116.58|4114.68|4106.68|834
1620631500000|2021-05-10 07:25:00|4123.06|4115.06|4125.75|4117.75|4129.1|4121.1|4122.73|4114.73|761
1620631800000|2021-05-10 07:30:00|4125.83|4117.83|4131.58|4123.58|4132.5|4124.5|4120.03|4112.03|887
1620632100000|2021-05-10 07:35:00|4131.63|4123.63|4145.42|4137.42|4146.36|4138.36|4128.78|4120.78|938
1620632400000|2021-05-10 07:40:00|4144.91|4136.91|4128.18|4120.18|4145.6|4137.6|4125.88|4117.88|996
1620632700000|2021-05-10 07:45:00|4128.19|4120.19|4126.15|4118.15|4136.56|4128.56|4120.68|4112.68|1006
1620633000000|2021-05-10 07:50:00|4126.14|4118.14|4119.15|4111.15|4134.25|4126.25|4115.48|4107.48|1043
1620633300000|2021-05-10 07:55:00|4119.13|4111.13|4114.35|4106.35|4121.07|4113.07|4112.91|4104.91|1024
1620633600000|2021-05-10 08:00:00|4114.21|4106.21|4105.29|4097.29|4118.9|4110.9|4095.06|4087.06|1001
1620633900000|2021-05-10 08:05:00|4105.94|4097.94|4102.44|4094.44|4109.77|4101.77|4090.3|4082.3|1071
1620634200000|2021-05-10 08:10:00|4102.43|4094.43|4086.06|4078.06|4103.94|4095.94|4079.49|4071.49|1079
1620634500000|2021-05-10 08:15:00|4086.23|4078.23|4091.23|4083.23|4091.99|4083.99|4061.6|4053.6|1022
1620634800000|2021-05-10 08:20:00|4091.25|4083.25|4104.02|4096.02|4106.53|4098.53|4091.07|4083.07|948
1620635100000|2021-05-10 08:25:00|4104.07|4096.07|4116.39|4108.39|4120.1|4112.1|4104.07|4096.07|905
1620635400000|2021-05-10 08:30:00|4116.5|4108.5|4129.47|4121.47|4130.39|4122.39|4116.47|4108.47|927
1620635700000|2021-05-10 08:35:00|4129.48|4121.48|4124.05|4116.05|4130.38|4122.38|4121.41|4113.41|803
1620636000000|2021-05-10 08:40:00|4124.02|4116.02|4133.42|4125.42|4138.18|4130.18|4123.69|4115.69|755
1620636300000|2021-05-10 08:45:00|4133.37|4125.37|4136.18|4128.18|4136.18|4128.18|4127.37|4119.37|831
1620636600000|2021-05-10 08:50:00|4136.12|4128.12|4154.6|4146.6|4155.34|4147.34|4136.05|4128.05|934
1620636900000|2021-05-10 08:55:00|4154.41|4146.41|4171.9|4163.9|4172.6|4164.6|4151.82|4143.82|1034
1620637200000|2021-05-10 09:00:00|4172|4164|4161.6|4153.6|4175.47|4167.47|4158.02|4150.02|989
1620637500000|2021-05-10 09:05:00|4161.57|4153.57|4151.77|4143.77|4161.63|4153.63|4147.9|4139.9|1034
1620637800000|2021-05-10 09:10:00|4151.42|4143.42|4132.4|4124.4|4160.61|4152.61|4132.4|4124.4|1005
1620638100000|2021-05-10 09:15:00|4132.75|4124.75|4113.19|4105.19|4141.05|4133.05|4111.07|4103.07|1013
1620638400000|2021-05-10 09:20:00|4113.29|4105.29|4115.39|4107.39|4128.81|4120.81|4113.25|4105.25|915
1620638700000|2021-05-10 09:25:00|4115.38|4107.38|4111.8|4103.8|4127.48|4119.48|4109.78|4101.78|940
1620639000000|2021-05-10 09:30:00|4111.71|4103.71|4122.96|4114.96|4123.06|4115.06|4106|4098|962
1620639300000|2021-05-10 09:35:00|4121.86|4113.86|4121.39|4113.39|4128.48|4120.48|4115.78|4107.78|980
1620639600000|2021-05-10 09:40:00|4121.45|4113.45|4109.99|4101.99|4123.47|4115.47|4108.55|4100.55|951
1620639900000|2021-05-10 09:45:00|4109.95|4101.95|4119.37|4111.37|4120.03|4112.03|4097.15|4089.15|1005
1620640200000|2021-05-10 09:50:00|4119.35|4111.35|4134.11|4126.11|4137.7|4129.7|4119.01|4111.01|934
1620640500000|2021-05-10 09:55:00|4134.02|4126.02|4113.23|4105.23|4137.36|4129.36|4111.48|4103.48|941
1620640800000|2021-05-10 10:00:00|4113.19|4105.19|4092.53|4084.53|4123.27|4115.27|4090.67|4082.67|1043
1620641100000|2021-05-10 10:05:00|4092.52|4084.52|4100.62|4092.62|4100.62|4092.62|4083.67|4075.67|971
1620641400000|2021-05-10 10:10:00|4100.4|4092.4|4090.68|4082.68|4103.88|4095.88|4089.83|4081.83|975
1620641700000|2021-05-10 10:15:00|4090.56|4082.56|4104.46|4096.46|4112.04|4104.04|4090.2|4082.2|970
1620642000000|2021-05-10 10:20:00|4104.48|4096.48|4101.31|4093.31|4105.41|4097.41|4098.57|4090.57|795
1620642300000|2021-05-10 10:25:00|4101.21|4093.21|4111.43|4103.43|4112.05|4104.05|4101.21|4093.21|871
1620642600000|2021-05-10 10:30:00|4111.29|4103.29|4090.57|4082.57|4111.76|4103.76|4089.37|4081.37|972
1620642900000|2021-05-10 10:35:00|4090.55|4082.55|4077.77|4069.77|4090.57|4082.57|4068.93|4060.93|991
1620643200000|2021-05-10 10:40:00|4077.71|4069.71|4096.03|4088.03|4096.06|4088.06|4077.71|4069.71|997
1620643500000|2021-05-10 10:45:00|4096.04|4088.04|4051.83|4043.83|4100.34|4092.34|4049.56|4041.56|1075
1620643800000|2021-05-10 10:50:00|4051.79|4043.79|4036.61|4028.61|4060.29|4052.29|4034.12|4026.12|1030
1620644100000|2021-05-10 10:55:00|4036.76|4028.76|4043.72|4035.72|4045.81|4037.81|4028.37|4020.37|1076
1620644400000|2021-05-10 11:00:00|4043.64|4035.64|4030.32|4022.32|4046.4|4038.4|4015.59|4007.59|1091
1620644700000|2021-05-10 11:05:00|4030.31|4022.31|4055.11|4047.11|4058.3|4050.3|4028.09|4020.09|1085
1620645000000|2021-05-10 11:10:00|4055.13|4047.13|4033.47|4025.47|4063.53|4055.53|4033.26|4025.26|1085
1620645300000|2021-05-10 11:15:00|4033.94|4025.94|4038.83|4030.83|4044.5|4036.5|4030.05|4022.05|1065
1620645600000|2021-05-10 11:20:00|4038.77|4030.77|4002.91|3994.91|4048.95|4040.95|4001.73|3993.73|1132
1620645900000|2021-05-10 11:25:00|4002.96|3994.96|4041.18|4033.18|4041.18|4033.18|3992.42|3984.42|1124
1620646200000|2021-05-10 11:30:00|4041.17|4033.17|4052.15|4044.15|4059.75|4051.75|4040.67|4032.67|872
1620646500000|2021-05-10 11:35:00|4052.25|4044.25|4075.24|4067.24|4076.71|4068.71|4050.35|4042.35|932
1620646800000|2021-05-10 11:40:00|4074.73|4066.73|4089.9|4081.9|4090.94|4082.94|4072.02|4064.02|979
1620647100000|2021-05-10 11:45:00|4090.12|4082.12|4082.12|4074.12|4097.68|4089.68|4080.08|4072.08|1091
1620647400000|2021-05-10 11:50:00|4081.93|4073.93|4079.99|4071.99|4087.7|4079.7|4076.27|4068.27|1004
1620647700000|2021-05-10 11:55:00|4079.95|4071.95|4078.13|4070.13|4082.99|4074.99|4062.39|4054.39|995
1620648000000|2021-05-10 12:00:00|4077.88|4069.88|4081.73|4073.73|4081.73|4073.73|4057.29|4049.29|1061
1620648300000|2021-05-10 12:05:00|4080.51|4072.51|4099.16|4091.16|4099.59|4091.59|4075.01|4067.01|982
1620648600000|2021-05-10 12:10:00|4099.05|4091.05|4116.16|4108.16|4126.05|4118.05|4099.05|4091.05|1062
1620648900000|2021-05-10 12:15:00|4116.13|4108.13|4126.1|4118.1|4131.84|4123.84|4114.98|4106.98|1023
1620649200000|2021-05-10 12:20:00|4126.03|4118.03|4114.68|4106.68|4126.03|4118.03|4104.33|4096.33|1034
1620649500000|2021-05-10 12:25:00|4114.83|4106.83|4107.41|4099.41|4116.6|4108.6|4092.91|4084.91|1055
1620649800000|2021-05-10 12:30:00|4107.33|4099.33|4132.11|4124.11|4133.29|4125.29|4101.36|4093.36|966
1620650100000|2021-05-10 12:35:00|4132.22|4124.22|4129.02|4121.02|4140.39|4132.39|4128.74|4120.74|1012
1620650400000|2021-05-10 12:40:00|4129|4121|4138.35|4130.35|4138.87|4130.87|4119.51|4111.51|1087
1620650700000|2021-05-10 12:45:00|4138.25|4130.25|4136.71|4128.71|4140.81|4132.81|4124.32|4116.32|1021
1620651000000|2021-05-10 12:50:00|4136.48|4128.48|4123.67|4115.67|4138.49|4130.49|4120.33|4112.33|962
1620651300000|2021-05-10 12:55:00|4123.66|4115.66|4135.29|4127.29|4150.11|4142.11|4123.66|4115.66|1077
1620651600000|2021-05-10 13:00:00|4135.25|4127.25|4133.91|4125.91|4141.88|4133.88|4125.63|4117.63|974
1620651900000|2021-05-10 13:05:00|4133.88|4125.88|4154.96|4146.96|4154.99|4146.99|4133.63|4125.63|857
1620652200000|2021-05-10 13:10:00|4154.98|4146.98|4160.45|4152.45|4165.43|4157.43|4151.75|4143.75|938
1620652500000|2021-05-10 13:15:00|4160.63|4152.63|4165.1|4157.1|4168.53|4160.53|4151.99|4143.99|1008
1620652800000|2021-05-10 13:20:00|4165.19|4157.19|4132.36|4124.36|4166.3|4158.3|4127.26|4119.26|989
1620653100000|2021-05-10 13:25:00|4132.18|4124.18|4120.26|4112.26|4142.12|4134.12|4114.66|4106.66|764
1620653400000|2021-05-10 13:30:00|4120.59|4112.59|4141.35|4133.35|4142.05|4134.05|4119.5|4111.5|699
1620653700000|2021-05-10 13:35:00|4141.22|4133.22|4142.98|4134.98|4144.49|4136.49|4131.68|4123.68|686
1620654000000|2021-05-10 13:40:00|4142.97|4134.97|4156.87|4148.87|4159.37|4151.37|4141.21|4133.21|728
1620654300000|2021-05-10 13:45:00|4157.04|4149.04|4141.32|4133.32|4157.27|4149.27|4136.89|4128.89|712
1620654600000|2021-05-10 13:50:00|4141.37|4133.37|4133.25|4125.25|4146.73|4138.73|4130.44|4122.44|746
1620654900000|2021-05-10 13:55:00|4133.29|4125.29|4134.02|4126.02|4139.75|4131.75|4123.71|4115.71|770
1620655200000|2021-05-10 14:00:00|4133.62|4125.62|4123.55|4115.55|4133.64|4125.64|4115.27|4107.27|757
1620655500000|2021-05-10 14:05:00|4123.56|4115.56|4116|4108|4123.72|4115.72|4098.68|4090.68|781
1620655800000|2021-05-10 14:10:00|4116.12|4108.12|4135.71|4127.71|4146.7|4138.7|4115.78|4107.78|776
1620656100000|2021-05-10 14:15:00|4135.64|4127.64|4131.36|4123.36|4136.95|4128.95|4115.92|4107.92|759
1620656400000|2021-05-10 14:20:00|4131.44|4123.44|4103.21|4095.21|4131.51|4123.51|4099.57|4091.57|780
1620656700000|2021-05-10 14:25:00|4103.26|4095.26|4099.63|4091.63|4106.61|4098.61|4091.4|4083.4|775
1620657000000|2021-05-10 14:30:00|4099.81|4091.81|4113.81|4105.81|4113.86|4105.86|4095.39|4087.39|750
1620657300000|2021-05-10 14:35:00|4113.76|4105.76|4100.7|4092.7|4113.97|4105.97|4077.37|4069.37|786
1620657600000|2021-05-10 14:40:00|4100.71|4092.71|4099.13|4091.13|4102.15|4094.15|4089.69|4081.69|738
1620657900000|2021-05-10 14:45:00|4098.57|4090.57|4080.81|4072.81|4098.66|4090.66|4080.81|4072.81|757
1620658200000|2021-05-10 14:50:00|4081.12|4073.12|4063.19|4055.19|4082.09|4074.09|4060.74|4052.74|778
1620658500000|2021-05-10 14:55:00|4063.43|4055.43|4051.95|4043.95|4074.03|4066.03|4051.95|4043.95|795
1620658800000|2021-05-10 15:00:00|4051.9|4043.9|4075.99|4067.99|4078.8|4070.8|4039.18|4031.18|816
1620659100000|2021-05-10 15:05:00|4076|4068|4082.95|4074.95|4089.29|4081.29|4074.35|4066.35|792
1620659400000|2021-05-10 15:10:00|4082.98|4074.98|4084.02|4076.02|4088.15|4080.15|4069.92|4061.92|771
1620659700000|2021-05-10 15:15:00|4083.97|4075.97|4113.49|4105.49|4114.26|4106.26|4082.28|4074.28|785
1620660000000|2021-05-10 15:20:00|4113.95|4105.95|4107.48|4099.48|4117.01|4109.01|4107.01|4099.01|764
1620660300000|2021-05-10 15:25:00|4107.27|4099.27|4118.53|4110.53|4121.15|4113.15|4100.42|4092.42|774
1620660600000|2021-05-10 15:30:00|4119|4111|4130.59|4122.59|4132.41|4124.41|4117.69|4109.69|775
1620660900000|2021-05-10 15:35:00|4130.65|4122.65|4133.91|4125.91|4137.15|4129.15|4118.13|4110.13|781
1620661200000|2021-05-10 15:40:00|4133.98|4125.98|4138.87|4130.87|4141.25|4133.25|4130.64|4122.64|778
1620661500000|2021-05-10 15:45:00|4138.8|4130.8|4154.69|4146.69|4155.37|4147.37|4136.93|4128.93|715
1620661800000|2021-05-10 15:50:00|4154.66|4146.66|4164.64|4156.64|4165.55|4157.55|4144.21|4136.21|784
1620662100000|2021-05-10 15:55:00|4164.65|4156.65|4166.07|4158.07|4178.71|4170.71|4160.3|4152.3|827
1620662400000|2021-05-10 16:00:00|4166.21|4158.21|4196.04|4188.04|4198.38|4190.38|4166.06|4158.06|780
1620662700000|2021-05-10 16:05:00|4195.9|4187.9|4191.25|4183.25|4202.18|4194.18|4184.22|4176.22|787
1620663000000|2021-05-10 16:10:00|4191.26|4183.26|4191.85|4183.85|4198.39|4190.39|4182.84|4174.84|774
1620663300000|2021-05-10 16:15:00|4191.7|4183.7|4172.44|4164.44|4201.86|4193.86|4169.4|4161.4|815
1620663600000|2021-05-10 16:20:00|4172.18|4164.18|4186.27|4178.27|4188.54|4180.54|4171.99|4163.99|737
1620663900000|2021-05-10 16:25:00|4185.82|4177.82|4178.52|4170.52|4192.86|4184.86|4178.27|4170.27|737
1620664200000|2021-05-10 16:30:00|4178.36|4170.36|4194.09|4186.09|4196.59|4188.59|4178.36|4170.36|784
1620664500000|2021-05-10 16:35:00|4193.57|4185.57|4204.57|4196.57|4206.23|4198.23|4185.89|4177.89|705
1620664800000|2021-05-10 16:40:00|4204.62|4196.62|4201.19|4193.19|4212.66|4204.66|4194.51|4186.51|743
1620665100000|2021-05-10 16:45:00|4201.52|4193.52|4192.71|4184.71|4201.52|4193.52|4191.37|4183.37|746
1620665400000|2021-05-10 16:50:00|4192.57|4184.57|4191.81|4183.81|4200.02|4192.02|4190.79|4182.79|691
1620665700000|2021-05-10 16:55:00|4191.74|4183.74|4146.02|4138.02|4192.01|4184.01|4142.9|4134.9|808
1620666000000|2021-05-10 17:00:00|4145.73|4137.73|4165.57|4157.57|4171.52|4163.52|4141.47|4133.47|788
1620666300000|2021-05-10 17:05:00|4165.59|4157.59|4179.17|4171.17|4180.81|4172.81|4160.47|4152.47|761
1620666600000|2021-05-10 17:10:00|4178.7|4170.7|4178.24|4170.24|4183.43|4175.43|4176.6|4168.6|670
1620666900000|2021-05-10 17:15:00|4177.95|4169.95|4188.29|4180.29|4198.23|4190.23|4174.44|4166.44|736
1620667200000|2021-05-10 17:20:00|4188.14|4180.14|4180.93|4172.93|4193.59|4185.59|4170.46|4162.46|770
1620667500000|2021-05-10 17:25:00|4180.79|4172.79|4174|4166|4181|4173|4169.02|4161.02|726
1620667800000|2021-05-10 17:30:00|4173.99|4165.99|4175.4|4167.4|4175.54|4167.54|4162.5|4154.5|707
1620668100000|2021-05-10 17:35:00|4174.93|4166.93|4164.52|4156.52|4174.93|4166.93|4155.81|4147.81|745
1620668400000|2021-05-10 17:40:00|4164.39|4156.39|4154.79|4146.79|4168.11|4160.11|4145.67|4137.67|757
1620668700000|2021-05-10 17:45:00|4154.57|4146.57|4175.27|4167.27|4185.36|4177.36|4154.26|4146.26|779
1620669000000|2021-05-10 17:50:00|4175.41|4167.41|4146.35|4138.35|4175.67|4167.67|4143|4135|775
1620669300000|2021-05-10 17:55:00|4145.73|4137.73|4146.06|4138.06|4147.6|4139.6|4128.16|4120.16|804
1620669600000|2021-05-10 18:00:00|4145.87|4137.87|4151.83|4143.83|4161.97|4153.97|4131.01|4123.01|800
1620669900000|2021-05-10 18:05:00|4152.21|4144.21|4159.19|4151.19|4160.46|4152.46|4148.69|4140.69|765
1620670200000|2021-05-10 18:10:00|4159.69|4151.69|4158.2|4150.2|4160.32|4152.32|4145.44|4137.44|761
1620670500000|2021-05-10 18:15:00|4158.09|4150.09|4147.13|4139.13|4158.15|4150.15|4143.64|4135.64|756
1620670800000|2021-05-10 18:20:00|4147.27|4139.27|4139.37|4131.37|4150.98|4142.98|4136.96|4128.96|819
1620671100000|2021-05-10 18:25:00|4139.34|4131.34|4140.46|4132.46|4141.89|4133.89|4128.1|4120.1|786
1620671400000|2021-05-10 18:30:00|4140.48|4132.48|4137.57|4129.57|4140.64|4132.64|4128.98|4120.98|790
1620671700000|2021-05-10 18:35:00|4137.36|4129.36|4122.84|4114.84|4144.14|4136.14|4117.51|4109.51|716
1620672000000|2021-05-10 18:40:00|4123.26|4115.26|4133.56|4125.56|4137.85|4129.85|4123.26|4115.26|583
1620672300000|2021-05-10 18:45:00|4133.4|4125.4|4171.38|4163.38|4171.38|4163.38|4130.86|4122.86|654
1620672600000|2021-05-10 18:50:00|4171.42|4163.42|4154.44|4146.44|4171.46|4163.46|4153.84|4145.84|659
1620672900000|2021-05-10 18:55:00|4154.39|4146.39|4135.22|4127.22|4155.05|4147.05|4127.91|4119.91|697
1620673200000|2021-05-10 19:00:00|4135.2|4127.2|4128.25|4120.25|4135.2|4127.2|4125.37|4117.37|667
1620673500000|2021-05-10 19:05:00|4129.48|4121.48|4152.9|4144.9|4153.84|4145.84|4129.13|4121.13|641
1620673800000|2021-05-10 19:10:00|4152.85|4144.85|4150.53|4142.53|4159.45|4151.45|4138.13|4130.13|655
1620674100000|2021-05-10 19:15:00|4151.25|4143.25|4133.32|4125.32|4151.37|4143.37|4126.03|4118.03|642
1620674400000|2021-05-10 19:20:00|4133.31|4125.31|4120.49|4112.49|4138.17|4130.17|4117.88|4109.88|710
1620674700000|2021-05-10 19:25:00|4120.59|4112.59|4108.11|4100.11|4124.65|4116.65|4107.25|4099.25|707
1620675000000|2021-05-10 19:30:00|4108.13|4100.13|4087.69|4079.69|4109.4|4101.4|4087.69|4079.69|710
1620675300000|2021-05-10 19:35:00|4087.48|4079.48|4076.92|4068.92|4088.81|4080.81|4064.15|4056.15|697
1620675600000|2021-05-10 19:40:00|4076.73|4068.73|4055.63|4047.63|4077.98|4069.98|4055.24|4047.24|728
1620675900000|2021-05-10 19:45:00|4056.02|4048.02|4083.54|4075.54|4093.97|4085.97|4055.87|4047.87|736
1620676200000|2021-05-10 19:50:00|4083.69|4075.69|4021.96|4013.96|4085.15|4077.15|4021.96|4013.96|736
1620676500000|2021-05-10 19:55:00|4021.12|4013.12|3994.71|3986.71|4021.33|4013.33|3986.69|3978.69|788
1620676800000|2021-05-10 20:00:00|3994.62|3986.62|3738.64|3725.78|3994.62|3986.62|3738.15|3724.85|787
1620677100000|2021-05-10 20:05:00|3739.85|3722.91|3850.22|3842.79|3859.3|3848.84|3639.02|3599.02|839
1620677400000|2021-05-10 20:10:00|3849.75|3841.74|3889.99|3877.99|3914.39|3902.39|3848.8|3838.75|797
1620677700000|2021-05-10 20:15:00|3889.32|3877.32|3870.47|3855.47|3890.11|3877.32|3825.69|3812.62|838
1620678000000|2021-05-10 20:20:00|3870.43|3855.43|3919.09|3904.09|3934.5|3922|3861.92|3848.18|770
1620678300000|2021-05-10 20:25:00|3918.94|3903.94|3924|3917.21|3952.8|3937.8|3918.37|3903.94|756
1620678600000|2021-05-10 20:30:00|3923.98|3916.42|3953.77|3938.77|3957.23|3945.53|3915.87|3905.04|759
1620678900000|2021-05-10 20:35:00|3952.72|3937.72|3926.41|3916.41|3953.14|3938.14|3918.88|3908.88|740
1620679200000|2021-05-10 20:40:00|3926.44|3916.44|3890.92|3880.92|3926.46|3916.46|3873.23|3863.23|786
1620679500000|2021-05-10 20:45:00|3890.94|3880.94|3848.35|3838.35|3891.55|3881.55|3822.17|3812.17|783
1620679800000|2021-05-10 20:50:00|3848.87|3838.87|3883.25|3873.25|3886.34|3876.34|3848.64|3837.07|762
1620680100000|2021-05-10 20:55:00|3882.91|3872.91|3908.7|3898.7|3909.42|3899.42|3872.83|3862.83|759
1620680400000|2021-05-10 21:00:00|3910.78|3900.78|3944.64|3934.64|3944.64|3934.64|3880.19|3870.19|794
1620680700000|2021-05-10 21:05:00|3944.69|3934.69|3961.22|3951.22|3964.44|3954.44|3941.2|3931.2|638
1620681000000|2021-05-10 21:10:00|3961.24|3951.24|3986.09|3976.09|3991|3981|3952.18|3942.18|769
1620681300000|2021-05-10 21:15:00|3985.74|3975.74|3968.87|3958.87|3986.74|3976.74|3966.46|3956.46|654
1620681600000|2021-05-10 21:20:00|3967.94|3957.94|3992.99|3982.99|3993.21|3983.21|3965.83|3955.83|574
1620681900000|2021-05-10 21:25:00|3992.91|3982.91|3974.12|3964.12|3993.15|3983.15|3969.38|3959.38|628
1620682200000|2021-05-10 21:30:00|3974|3964|3962.5|3952.5|3974.05|3964.05|3962.09|3952.09|614
1620682500000|2021-05-10 21:35:00|3962.51|3952.51|3987.15|3977.15|3988.28|3978.28|3961.32|3951.32|672
1620682800000|2021-05-10 21:40:00|3987.1|3977.1|3995.4|3985.4|3995.52|3985.52|3979.81|3969.81|683
1620683100000|2021-05-10 21:45:00|3995.41|3985.41|3985.66|3975.66|3996.26|3986.26|3985.29|3975.29|674
1620683400000|2021-05-10 21:50:00|3985.71|3975.71|4016.51|4006.51|4022.18|4012.18|3985.71|3975.71|734
1620683700000|2021-05-10 21:55:00|4016.65|4006.65|4025.21|4015.21|4039.5|4029.5|4010.39|4000.39|799
1620684000000|2021-05-10 22:00:00|4025.22|4015.22|4048.73|4038.73|4052.4|4042.4|4010.18|4000.18|819
1620684300000|2021-05-10 22:05:00|4047.49|4037.49|4063.32|4053.32|4065.04|4055.04|4043.62|4033.62|813
1620684600000|2021-05-10 22:10:00|4062.99|4052.99|4066.1|4056.1|4068.72|4058.72|4047.87|4037.87|774
1620684900000|2021-05-10 22:15:00|4066.87|4056.87|4041.6|4031.6|4067.09|4057.09|4041.44|4031.44|677
1620685200000|2021-05-10 22:20:00|4041.69|4031.69|4025.32|4015.32|4047.36|4037.36|4012.25|4002.25|744
1620685500000|2021-05-10 22:25:00|4025.95|4015.95|4029.89|4019.89|4037.27|4027.27|4011.5|4001.5|780
1620685800000|2021-05-10 22:30:00|4030.08|4020.08|4005.78|3995.78|4030.08|4020.08|4001.86|3991.86|656
1620686100000|2021-05-10 22:35:00|4005.68|3995.68|4001.21|3991.21|4021.95|4011.95|4001.21|3991.21|743
1620686400000|2021-05-10 22:40:00|4000.65|3990.65|4004.7|3994.7|4010.59|4000.59|3991.39|3981.39|789
1620686700000|2021-05-10 22:45:00|4004.89|3994.89|4034.83|4024.83|4044.43|4034.43|4001.67|3991.67|769
1620687000000|2021-05-10 22:50:00|4034.64|4024.64|4024.54|4014.54|4034.64|4024.64|4021.05|4011.05|741
1620687300000|2021-05-10 22:55:00|4024.42|4014.42|4038.19|4028.19|4041.25|4031.25|4022.2|4012.2|705
1620687600000|2021-05-10 23:00:00|4038.35|4028.35|4002.21|3992.21|4038.35|4028.35|4002.21|3992.21|735
1620687900000|2021-05-10 23:05:00|4001.91|3991.91|3989.73|3979.73|4007.69|3997.69|3988.3|3978.3|769
1620688200000|2021-05-10 23:10:00|3989.43|3979.43|3972.64|3962.64|3989.43|3979.43|3952.86|3942.86|737
1620688500000|2021-05-10 23:15:00|3972.92|3962.92|3969.13|3959.13|3991.68|3981.68|3967.14|3957.14|702
1620688800000|2021-05-10 23:20:00|3969.48|3959.48|3975.85|3965.85|3990.92|3980.92|3958|3948|796
1620689100000|2021-05-10 23:25:00|3975.21|3965.21|3933.35|3923.35|3976.97|3966.97|3922.05|3912.05|755
1620689400000|2021-05-10 23:30:00|3933.31|3923.31|3945.6|3935.6|3945.86|3935.86|3895.41|3885.41|778
1620689700000|2021-05-10 23:35:00|3945.48|3935.48|3935.23|3925.23|3974.74|3964.74|3934.68|3924.68|746
1620690000000|2021-05-10 23:40:00|3934.98|3924.98|3960.08|3950.08|3969.97|3959.97|3931.57|3921.57|764
1620690300000|2021-05-10 23:45:00|3960.46|3950.46|3975.63|3965.63|3977.48|3967.48|3954.36|3944.36|753
1620690600000|2021-05-10 23:50:00|3975.59|3965.59|3951.49|3941.49|3976.58|3966.58|3948.29|3938.29|705
1620690900000|2021-05-10 23:55:00|3952.55|3942.55|3954.13|3944.13|3972.18|3962.18|3944.12|3934.12|812
1620604800000|2021-05-10 00:00:00|3932.36|3924.36|3918.96|3910.96|3937.3|3929.3|3917.06|3909.06|1024
1620605100000|2021-05-10 00:05:00|3919|3911|3912.69|3904.69|3922.68|3914.68|3909.13|3901.13|957
1620605400000|2021-05-10 00:10:00|3913.02|3905.02|3912.03|3904.03|3918.96|3910.96|3909.97|3901.97|842
1620605700000|2021-05-10 00:15:00|3912.1|3904.1|3904.13|3896.13|3912.8|3904.8|3901.95|3893.95|903
1620606000000|2021-05-10 00:20:00|3904.14|3896.14|3913.11|3905.11|3913.55|3905.55|3902.11|3894.11|813
1620606300000|2021-05-10 00:25:00|3913.04|3905.04|3904.89|3896.89|3917.32|3909.32|3904.28|3896.28|788
1620606600000|2021-05-10 00:30:00|3904.96|3896.96|3915.42|3907.42|3917.5|3909.5|3903.74|3895.74|820
1620606900000|2021-05-10 00:35:00|3915.45|3907.45|3923.39|3915.39|3927.17|3919.17|3913.36|3905.36|840
1620607200000|2021-05-10 00:40:00|3923.32|3915.32|3923.33|3915.33|3925.31|3917.31|3919.39|3911.39|860
1620607500000|2021-05-10 00:45:00|3923.32|3915.32|3926.05|3918.05|3927.94|3919.94|3919.47|3911.47|923
1620607800000|2021-05-10 00:50:00|3925.95|3917.95|3911.7|3903.7|3925.95|3917.95|3911.03|3903.03|752
1620608100000|2021-05-10 00:55:00|3911.68|3903.68|3918.15|3910.15|3919.29|3911.29|3911.45|3903.45|722
1620608400000|2021-05-10 01:00:00|3918.1|3910.1|3897.04|3889.04|3918.54|3910.54|3896.71|3888.71|931
1620608700000|2021-05-10 01:05:00|3896.91|3888.91|3904.41|3896.41|3907.04|3899.04|3896.87|3888.87|760
1620609000000|2021-05-10 01:10:00|3904.39|3896.39|3915.98|3907.98|3916.19|3908.19|3903.6|3895.6|710
1620609300000|2021-05-10 01:15:00|3915.93|3907.93|3906.25|3898.25|3920.79|3912.79|3905.88|3897.88|704
1620609600000|2021-05-10 01:20:00|3906.4|3898.4|3908.55|3900.55|3911.56|3903.56|3905.83|3897.83|720
1620609900000|2021-05-10 01:25:00|3908.56|3900.56|3915.24|3907.24|3915.24|3907.24|3908.18|3900.18|642
1620610200000|2021-05-10 01:30:00|3915.06|3907.06|3919.94|3911.94|3922.53|3914.53|3915.06|3907.06|825
1620610500000|2021-05-10 01:35:00|3919.95|3911.95|3923.71|3915.71|3924.7|3916.7|3919.95|3911.95|615
1620610800000|2021-05-10 01:40:00|3923.69|3915.69|3923.52|3915.52|3924.07|3916.07|3921.07|3913.07|684
1620611100000|2021-05-10 01:45:00|3923.51|3915.51|3950.75|3942.75|3951.33|3943.33|3923.3|3915.3|788
1620611400000|2021-05-10 01:50:00|3950.72|3942.72|3946.59|3938.59|3957.03|3949.03|3942.13|3934.13|935
1620611700000|2021-05-10 01:55:00|3946.5|3938.5|3938.39|3930.39|3952.3|3944.3|3937.2|3929.2|901
1620612000000|2021-05-10 02:00:00|3938.17|3930.17|3956.21|3948.21|3958.18|3950.18|3937.88|3929.88|894
1620612300000|2021-05-10 02:05:00|3956.22|3948.22|3960.72|3952.72|3961.8|3953.8|3950.2|3942.2|875
1620612600000|2021-05-10 02:10:00|3960.73|3952.73|3966.56|3958.56|3972|3964|3959.12|3951.12|841
1620612900000|2021-05-10 02:15:00|3966.51|3958.51|3960.56|3952.56|3969.31|3961.31|3957.51|3949.51|890
1620613200000|2021-05-10 02:20:00|3960.64|3952.64|3956.41|3948.41|3962.21|3954.21|3955.22|3947.22|664
1620613500000|2021-05-10 02:25:00|3956.43|3948.43|3952|3944|3957.16|3949.16|3950.72|3942.72|772
1620613800000|2021-05-10 02:30:00|3952.03|3944.03|3955.3|3947.3|3957.47|3949.47|3952.03|3944.03|808
1620614100000|2021-05-10 02:35:00|3955.29|3947.29|3962.82|3954.82|3965.31|3957.31|3952.4|3944.4|795
1620614400000|2021-05-10 02:40:00|3962.81|3954.81|3960.76|3952.76|3965.94|3957.94|3956.09|3948.09|814
1620614700000|2021-05-10 02:45:00|3960.82|3952.82|3963.48|3955.48|3972.47|3964.47|3959.55|3951.55|824
1620615000000|2021-05-10 02:50:00|3963.49|3955.49|3977.92|3969.92|3978.33|3970.33|3963.46|3955.46|917
1620615300000|2021-05-10 02:55:00|3978.13|3970.13|3983|3975|3986.11|3978.11|3971.57|3963.57|1027
1620615600000|2021-05-10 03:00:00|3982.97|3974.97|3987.54|3979.54|3995.41|3987.41|3982.97|3974.97|993
1620615900000|2021-05-10 03:05:00|3987.58|3979.58|4002.35|3994.35|4003.01|3995.01|3984.34|3976.34|932
1620616200000|2021-05-10 03:10:00|4002.21|3994.21|4013.09|4005.09|4013.47|4005.47|4000.59|3992.59|921
1620616500000|2021-05-10 03:15:00|4013.12|4005.12|4023.7|4015.7|4036.07|4028.07|4013.09|4005.09|1091
1620616800000|2021-05-10 03:20:00|4023.89|4015.89|4012.14|4004.14|4025.4|4017.4|4006.74|3998.74|1011
1620617100000|2021-05-10 03:25:00|4012.9|4004.9|4026.04|4018.04|4026.24|4018.24|4010.77|4002.77|955
1620617400000|2021-05-10 03:30:00|4026.25|4018.25|4056.68|4048.68|4063.07|4055.07|4025.16|4017.16|1028
1620617700000|2021-05-10 03:35:00|4056.07|4048.07|4049.25|4041.25|4058.34|4050.34|4041.7|4033.7|1084
1620618000000|2021-05-10 03:40:00|4049.19|4041.19|4069.55|4061.55|4072.8|4064.8|4049.19|4041.19|1024
1620618300000|2021-05-10 03:45:00|4069.58|4061.58|4068.62|4060.62|4076.63|4068.63|4060.04|4052.04|1053
1620618600000|2021-05-10 03:50:00|4068.75|4060.75|4053.16|4045.16|4073.65|4065.65|4051.99|4043.99|996
1620618900000|2021-05-10 03:55:00|4053.18|4045.18|4062.33|4054.33|4064.74|4056.74|4052.19|4044.19|934
1620619200000|2021-05-10 04:00:00|4062.17|4054.17|4050.91|4042.91|4064.71|4056.71|4050.02|4042.02|1010
1620619500000|2021-05-10 04:05:00|4050.88|4042.88|4057.2|4049.2|4057.97|4049.97|4050.66|4042.66|924
1620619800000|2021-05-10 04:10:00|4057.23|4049.23|4041.27|4033.27|4069.02|4061.02|4038.27|4030.27|1010
1620620100000|2021-05-10 04:15:00|4041.19|4033.19|4049.02|4041.02|4054.93|4046.93|4040.67|4032.67|988
1620620400000|2021-05-10 04:20:00|4049.03|4041.03|4055.2|4047.2|4056.7|4048.7|4048.8|4040.8|874
1620620700000|2021-05-10 04:25:00|4055.22|4047.22|4059.01|4051.01|4064.76|4056.76|4054.22|4046.22|813
1620621000000|2021-05-10 04:30:00|4058.93|4050.93|4072.64|4064.64|4072.64|4064.64|4058.93|4050.93|939
1620621300000|2021-05-10 04:35:00|4072.63|4064.63|4074.33|4066.33|4077.36|4069.36|4064.79|4056.79|934
1620621600000|2021-05-10 04:40:00|4074.16|4066.16|4096.01|4088.01|4096.11|4088.11|4073.43|4065.43|950
1620621900000|2021-05-10 04:45:00|4096.06|4088.06|4086.73|4078.73|4096.18|4088.18|4082.89|4074.89|963
1620622200000|2021-05-10 04:50:00|4086.7|4078.7|4083.38|4075.38|4086.75|4078.75|4079.23|4071.23|917
1620622500000|2021-05-10 04:55:00|4083.41|4075.41|4102.28|4094.28|4102.33|4094.33|4083.38|4075.38|846
1620622800000|2021-05-10 05:00:00|4102.11|4094.11|4138.21|4130.21|4141.56|4133.56|4102.01|4094.01|929
1620623100000|2021-05-10 05:05:00|4139.84|4131.84|4137.93|4129.93|4147.43|4139.43|4131.27|4123.27|1118
1620623400000|2021-05-10 05:10:00|4138.01|4130.01|4130.56|4122.56|4140.94|4132.94|4127.58|4119.58|1065
1620623700000|2021-05-10 05:15:00|4130.37|4122.37|4115.9|4107.9|4132.7|4124.7|4115.87|4107.87|1028
1620624000000|2021-05-10 05:20:00|4115.96|4107.96|4087.98|4079.98|4118.91|4110.91|4081.44|4073.44|1079
1620624300000|2021-05-10 05:25:00|4089.74|4081.74|4101.67|4093.67|4111|4103|4083.83|4075.83|1048
1620624600000|2021-05-10 05:30:00|4101.71|4093.71|4099.19|4091.19|4119.86|4111.86|4099.19|4091.19|1059
1620624900000|2021-05-10 05:35:00|4099.03|4091.03|4090.76|4082.76|4110.93|4102.93|4090.57|4082.57|1093
1620625200000|2021-05-10 05:40:00|4090.42|4082.42|4097.85|4089.85|4102.15|4094.15|4089.72|4081.72|936
1620625500000|2021-05-10 05:45:00|4097.97|4089.97|4116.27|4108.27|4116.57|4108.57|4097.85|4089.85|886
1620625800000|2021-05-10 05:50:00|4116.2|4108.2|4123.34|4115.34|4125.56|4117.56|4109.72|4101.72|961
1620626100000|2021-05-10 05:55:00|4123.35|4115.35|4134.77|4126.77|4136.03|4128.03|4119.5|4111.5|895
1620626400000|2021-05-10 06:00:00|4134.86|4126.86|4125.97|4117.97|4138.92|4130.92|4115.37|4107.37|1024
1620626700000|2021-05-10 06:05:00|4126|4118|4138.13|4130.13|4139.4|4131.4|4126|4118|875
1620627000000|2021-05-10 06:10:00|4138.24|4130.24|4139.3|4131.3|4145.04|4137.04|4132.23|4124.23|917
1620627300000|2021-05-10 06:15:00|4139.31|4131.31|4129.08|4121.08|4142.56|4134.56|4126.48|4118.48|941
1620627600000|2021-05-10 06:20:00|4129.09|4121.09|4129.02|4121.02|4133.11|4125.11|4123.59|4115.59|900
1620627900000|2021-05-10 06:25:00|4129.04|4121.04|4128.23|4120.23|4131.47|4123.47|4121.9|4113.9|794
1620628200000|2021-05-10 06:30:00|4128.43|4120.43|4122.72|4114.72|4131.42|4123.42|4112.89|4104.89|894
1620628500000|2021-05-10 06:35:00|4123.45|4115.45|4118.89|4110.89|4123.48|4115.48|4104.27|4096.27|937
1620628800000|2021-05-10 06:40:00|4118.81|4110.81|4126.7|4118.7|4128.17|4120.17|4118.09|4110.09|819
1620629100000|2021-05-10 06:45:00|4126.65|4118.65|4122.08|4114.08|4128.42|4120.42|4113.72|4105.72|834
1620629400000|2021-05-10 06:50:00|4122.06|4114.06|4122.51|4114.51|4123.99|4115.99|4115.98|4107.98|815
1620629700000|2021-05-10 06:55:00|4122.65|4114.65|4121.32|4113.32|4125.32|4117.32|4115.21|4107.21|832
1620630000000|2021-05-10 07:00:00|4121.31|4113.31|4135.95|4127.95|4142.25|4134.25|4121.3|4113.3|867
1620630300000|2021-05-10 07:05:00|4136.22|4128.22|4122.04|4114.04|4136.93|4128.93|4120.05|4112.05|1001
1620630600000|2021-05-10 07:10:00|4121.93|4113.93|4113.35|4105.35|4121.93|4113.93|4102.62|4094.62|1014
1620630900000|2021-05-10 07:15:00|4113.26|4105.26|4115.78|4107.78|4119.05|4111.05|4112.9|4104.9|864
1620631200000|2021-05-10 07:20:00|4115.77|4107.77|4123.24|4115.24|4124.58|4116.58|4114.68|4106.68|834
1620631500000|2021-05-10 07:25:00|4123.06|4115.06|4125.75|4117.75|4129.1|4121.1|4122.73|4114.73|761
1620631800000|2021-05-10 07:30:00|4125.83|4117.83|4131.58|4123.58|4132.5|4124.5|4120.03|4112.03|887
1620632100000|2021-05-10 07:35:00|4131.63|4123.63|4145.42|4137.42|4146.36|4138.36|4128.78|4120.78|938
1620632400000|2021-05-10 07:40:00|4144.91|4136.91|4128.18|4120.18|4145.6|4137.6|4125.88|4117.88|996
1620632700000|2021-05-10 07:45:00|4128.19|4120.19|4126.15|4118.15|4136.56|4128.56|4120.68|4112.68|1006
1620633000000|2021-05-10 07:50:00|4126.14|4118.14|4119.15|4111.15|4134.25|4126.25|4115.48|4107.48|1043
1620633300000|2021-05-10 07:55:00|4119.13|4111.13|4114.35|4106.35|4121.07|4113.07|4112.91|4104.91|1024
1620633600000|2021-05-10 08:00:00|4114.21|4106.21|4105.29|4097.29|4118.9|4110.9|4095.06|4087.06|1001
1620633900000|2021-05-10 08:05:00|4105.94|4097.94|4102.44|4094.44|4109.77|4101.77|4090.3|4082.3|1071
1620634200000|2021-05-10 08:10:00|4102.43|4094.43|4086.06|4078.06|4103.94|4095.94|4079.49|4071.49|1079
1620634500000|2021-05-10 08:15:00|4086.23|4078.23|4091.23|4083.23|4091.99|4083.99|4061.6|4053.6|1022
1620634800000|2021-05-10 08:20:00|4091.25|4083.25|4104.02|4096.02|4106.53|4098.53|4091.07|4083.07|948
1620635100000|2021-05-10 08:25:00|4104.07|4096.07|4116.39|4108.39|4120.1|4112.1|4104.07|4096.07|905
1620635400000|2021-05-10 08:30:00|4116.5|4108.5|4129.47|4121.47|4130.39|4122.39|4116.47|4108.47|927
1620635700000|2021-05-10 08:35:00|4129.48|4121.48|4124.05|4116.05|4130.38|4122.38|4121.41|4113.41|803
1620636000000|2021-05-10 08:40:00|4124.02|4116.02|4133.42|4125.42|4138.18|4130.18|4123.69|4115.69|755
1620636300000|2021-05-10 08:45:00|4133.37|4125.37|4136.18|4128.18|4136.18|4128.18|4127.37|4119.37|831
1620636600000|2021-05-10 08:50:00|4136.12|4128.12|4154.6|4146.6|4155.34|4147.34|4136.05|4128.05|934
1620636900000|2021-05-10 08:55:00|4154.41|4146.41|4171.9|4163.9|4172.6|4164.6|4151.82|4143.82|1034
1620637200000|2021-05-10 09:00:00|4172|4164|4161.6|4153.6|4175.47|4167.47|4158.02|4150.02|989
1620637500000|2021-05-10 09:05:00|4161.57|4153.57|4151.77|4143.77|4161.63|4153.63|4147.9|4139.9|1034
1620637800000|2021-05-10 09:10:00|4151.42|4143.42|4132.4|4124.4|4160.61|4152.61|4132.4|4124.4|1005
1620638100000|2021-05-10 09:15:00|4132.75|4124.75|4113.19|4105.19|4141.05|4133.05|4111.07|4103.07|1013
1620638400000|2021-05-10 09:20:00|4113.29|4105.29|4115.39|4107.39|4128.81|4120.81|4113.25|4105.25|915
1620638700000|2021-05-10 09:25:00|4115.38|4107.38|4111.8|4103.8|4127.48|4119.48|4109.78|4101.78|940
1620639000000|2021-05-10 09:30:00|4111.71|4103.71|4122.96|4114.96|4123.06|4115.06|4106|4098|962
1620639300000|2021-05-10 09:35:00|4121.86|4113.86|4121.39|4113.39|4128.48|4120.48|4115.78|4107.78|980
1620639600000|2021-05-10 09:40:00|4121.45|4113.45|4109.99|4101.99|4123.47|4115.47|4108.55|4100.55|951
1620639900000|2021-05-10 09:45:00|4109.95|4101.95|4119.37|4111.37|4120.03|4112.03|4097.15|4089.15|1005
1620640200000|2021-05-10 09:50:00|4119.35|4111.35|4134.11|4126.11|4137.7|4129.7|4119.01|4111.01|934
1620640500000|2021-05-10 09:55:00|4134.02|4126.02|4113.23|4105.23|4137.36|4129.36|4111.48|4103.48|941
1620640800000|2021-05-10 10:00:00|4113.19|4105.19|4092.53|4084.53|4123.27|4115.27|4090.67|4082.67|1043
1620641100000|2021-05-10 10:05:00|4092.52|4084.52|4100.62|4092.62|4100.62|4092.62|4083.67|4075.67|971
1620641400000|2021-05-10 10:10:00|4100.4|4092.4|4090.68|4082.68|4103.88|4095.88|4089.83|4081.83|975
1620641700000|2021-05-10 10:15:00|4090.56|4082.56|4104.46|4096.46|4112.04|4104.04|4090.2|4082.2|970
1620642000000|2021-05-10 10:20:00|4104.48|4096.48|4101.31|4093.31|4105.41|4097.41|4098.57|4090.57|795
1620642300000|2021-05-10 10:25:00|4101.21|4093.21|4111.43|4103.43|4112.05|4104.05|4101.21|4093.21|871
1620642600000|2021-05-10 10:30:00|4111.29|4103.29|4090.57|4082.57|4111.76|4103.76|4089.37|4081.37|972
1620642900000|2021-05-10 10:35:00|4090.55|4082.55|4077.77|4069.77|4090.57|4082.57|4068.93|4060.93|991
1620643200000|2021-05-10 10:40:00|4077.71|4069.71|4096.03|4088.03|4096.06|4088.06|4077.71|4069.71|997
1620643500000|2021-05-10 10:45:00|4096.04|4088.04|4051.83|4043.83|4100.34|4092.34|4049.56|4041.56|1075
1620643800000|2021-05-10 10:50:00|4051.79|4043.79|4036.61|4028.61|4060.29|4052.29|4034.12|4026.12|1030
1620644100000|2021-05-10 10:55:00|4036.76|4028.76|4043.72|4035.72|4045.81|4037.81|4028.37|4020.37|1076
1620644400000|2021-05-10 11:00:00|4043.64|4035.64|4030.32|4022.32|4046.4|4038.4|4015.59|4007.59|1091
1620644700000|2021-05-10 11:05:00|4030.31|4022.31|4055.11|4047.11|4058.3|4050.3|4028.09|4020.09|1085
1620645000000|2021-05-10 11:10:00|4055.13|4047.13|4033.47|4025.47|4063.53|4055.53|4033.26|4025.26|1085
1620645300000|2021-05-10 11:15:00|4033.94|4025.94|4038.83|4030.83|4044.5|4036.5|4030.05|4022.05|1065
1620645600000|2021-05-10 11:20:00|4038.77|4030.77|4002.91|3994.91|4048.95|4040.95|4001.73|3993.73|1132
1620645900000|2021-05-10 11:25:00|4002.96|3994.96|4041.18|4033.18|4041.18|4033.18|3992.42|3984.42|1124
1620646200000|2021-05-10 11:30:00|4041.17|4033.17|4052.15|4044.15|4059.75|4051.75|4040.67|4032.67|872
1620646500000|2021-05-10 11:35:00|4052.25|4044.25|4075.24|4067.24|4076.71|4068.71|4050.35|4042.35|932
1620646800000|2021-05-10 11:40:00|4074.73|4066.73|4089.9|4081.9|4090.94|4082.94|4072.02|4064.02|979
1620647100000|2021-05-10 11:45:00|4090.12|4082.12|4082.12|4074.12|4097.68|4089.68|4080.08|4072.08|1091
1620647400000|2021-05-10 11:50:00|4081.93|4073.93|4079.99|4071.99|4087.7|4079.7|4076.27|4068.27|1004
1620647700000|2021-05-10 11:55:00|4079.95|4071.95|4078.13|4070.13|4082.99|4074.99|4062.39|4054.39|995
1620648000000|2021-05-10 12:00:00|4077.88|4069.88|4081.73|4073.73|4081.73|4073.73|4057.29|4049.29|1061
1620648300000|2021-05-10 12:05:00|4080.51|4072.51|4099.16|4091.16|4099.59|4091.59|4075.01|4067.01|982
1620648600000|2021-05-10 12:10:00|4099.05|4091.05|4116.16|4108.16|4126.05|4118.05|4099.05|4091.05|1062
1620648900000|2021-05-10 12:15:00|4116.13|4108.13|4126.1|4118.1|4131.84|4123.84|4114.98|4106.98|1023
1620649200000|2021-05-10 12:20:00|4126.03|4118.03|4114.68|4106.68|4126.03|4118.03|4104.33|4096.33|1034
1620649500000|2021-05-10 12:25:00|4114.83|4106.83|4107.41|4099.41|4116.6|4108.6|4092.91|4084.91|1055
1620649800000|2021-05-10 12:30:00|4107.33|4099.33|4132.11|4124.11|4133.29|4125.29|4101.36|4093.36|966
1620650100000|2021-05-10 12:35:00|4132.22|4124.22|4129.02|4121.02|4140.39|4132.39|4128.74|4120.74|1012
1620650400000|2021-05-10 12:40:00|4129|4121|4138.35|4130.35|4138.87|4130.87|4119.51|4111.51|1087
1620650700000|2021-05-10 12:45:00|4138.25|4130.25|4136.71|4128.71|4140.81|4132.81|4124.32|4116.32|1021
1620651000000|2021-05-10 12:50:00|4136.48|4128.48|4123.67|4115.67|4138.49|4130.49|4120.33|4112.33|962
1620651300000|2021-05-10 12:55:00|4123.66|4115.66|4135.29|4127.29|4150.11|4142.11|4123.66|4115.66|1077
1620651600000|2021-05-10 13:00:00|4135.25|4127.25|4133.91|4125.91|4141.88|4133.88|4125.63|4117.63|974
1620651900000|2021-05-10 13:05:00|4133.88|4125.88|4154.96|4146.96|4154.99|4146.99|4133.63|4125.63|857
1620652200000|2021-05-10 13:10:00|4154.98|4146.98|4160.45|4152.45|4165.43|4157.43|4151.75|4143.75|938
1620652500000|2021-05-10 13:15:00|4160.63|4152.63|4165.1|4157.1|4168.53|4160.53|4151.99|4143.99|1008
1620652800000|2021-05-10 13:20:00|4165.19|4157.19|4132.36|4124.36|4166.3|4158.3|4127.26|4119.26|989
1620653100000|2021-05-10 13:25:00|4132.18|4124.18|4120.26|4112.26|4142.12|4134.12|4114.66|4106.66|764
1620653400000|2021-05-10 13:30:00|4120.59|4112.59|4141.35|4133.35|4142.05|4134.05|4119.5|4111.5|699
1620653700000|2021-05-10 13:35:00|4141.22|4133.22|4142.98|4134.98|4144.49|4136.49|4131.68|4123.68|686
1620654000000|2021-05-10 13:40:00|4142.97|4134.97|4156.87|4148.87|4159.37|4151.37|4141.21|4133.21|728
1620654300000|2021-05-10 13:45:00|4157.04|4149.04|4141.32|4133.32|4157.27|4149.27|4136.89|4128.89|712
1620654600000|2021-05-10 13:50:00|4141.37|4133.37|4133.25|4125.25|4146.73|4138.73|4130.44|4122.44|746
1620654900000|2021-05-10 13:55:00|4133.29|4125.29|4134.02|4126.02|4139.75|4131.75|4123.71|4115.71|770
1620655200000|2021-05-10 14:00:00|4133.62|4125.62|4123.55|4115.55|4133.64|4125.64|4115.27|4107.27|757
1620655500000|2021-05-10 14:05:00|4123.56|4115.56|4116|4108|4123.72|4115.72|4098.68|4090.68|781
1620655800000|2021-05-10 14:10:00|4116.12|4108.12|4135.71|4127.71|4146.7|4138.7|4115.78|4107.78|776
1620656100000|2021-05-10 14:15:00|4135.64|4127.64|4131.36|4123.36|4136.95|4128.95|4115.92|4107.92|759
1620656400000|2021-05-10 14:20:00|4131.44|4123.44|4103.21|4095.21|4131.51|4123.51|4099.57|4091.57|780
1620656700000|2021-05-10 14:25:00|4103.26|4095.26|4099.63|4091.63|4106.61|4098.61|4091.4|4083.4|775
1620657000000|2021-05-10 14:30:00|4099.81|4091.81|4113.81|4105.81|4113.86|4105.86|4095.39|4087.39|750
1620657300000|2021-05-10 14:35:00|4113.76|4105.76|4100.7|4092.7|4113.97|4105.97|4077.37|4069.37|786
1620657600000|2021-05-10 14:40:00|4100.71|4092.71|4099.13|4091.13|4102.15|4094.15|4089.69|4081.69|738
1620657900000|2021-05-10 14:45:00|4098.57|4090.57|4080.81|4072.81|4098.66|4090.66|4080.81|4072.81|757
1620658200000|2021-05-10 14:50:00|4081.12|4073.12|4063.19|4055.19|4082.09|4074.09|4060.74|4052.74|778
1620658500000|2021-05-10 14:55:00|4063.43|4055.43|4051.95|4043.95|4074.03|4066.03|4051.95|4043.95|795
1620658800000|2021-05-10 15:00:00|4051.9|4043.9|4075.99|4067.99|4078.8|4070.8|4039.18|4031.18|816
1620659100000|2021-05-10 15:05:00|4076|4068|4082.95|4074.95|4089.29|4081.29|4074.35|4066.35|792
1620659400000|2021-05-10 15:10:00|4082.98|4074.98|4084.02|4076.02|4088.15|4080.15|4069.92|4061.92|771
1620659700000|2021-05-10 15:15:00|4083.97|4075.97|4113.49|4105.49|4114.26|4106.26|4082.28|4074.28|785
1620660000000|2021-05-10 15:20:00|4113.95|4105.95|4107.48|4099.48|4117.01|4109.01|4107.01|4099.01|764
1620660300000|2021-05-10 15:25:00|4107.27|4099.27|4118.53|4110.53|4121.15|4113.15|4100.42|4092.42|774
1620660600000|2021-05-10 15:30:00|4119|4111|4130.59|4122.59|4132.41|4124.41|4117.69|4109.69|775
1620660900000|2021-05-10 15:35:00|4130.65|4122.65|4133.91|4125.91|4137.15|4129.15|4118.13|4110.13|781
1620661200000|2021-05-10 15:40:00|4133.98|4125.98|4138.87|4130.87|4141.25|4133.25|4130.64|4122.64|778
1620661500000|2021-05-10 15:45:00|4138.8|4130.8|4154.69|4146.69|4155.37|4147.37|4136.93|4128.93|715
1620661800000|2021-05-10 15:50:00|4154.66|4146.66|4164.64|4156.64|4165.55|4157.55|4144.21|4136.21|784
1620662100000|2021-05-10 15:55:00|4164.65|4156.65|4166.07|4158.07|4178.71|4170.71|4160.3|4152.3|827
1620662400000|2021-05-10 16:00:00|4166.21|4158.21|4196.04|4188.04|4198.38|4190.38|4166.06|4158.06|780
1620662700000|2021-05-10 16:05:00|4195.9|4187.9|4191.25|4183.25|4202.18|4194.18|4184.22|4176.22|787
1620663000000|2021-05-10 16:10:00|4191.26|4183.26|4191.85|4183.85|4198.39|4190.39|4182.84|4174.84|774
1620663300000|2021-05-10 16:15:00|4191.7|4183.7|4172.44|4164.44|4201.86|4193.86|4169.4|4161.4|815
1620663600000|2021-05-10 16:20:00|4172.18|4164.18|4186.27|4178.27|4188.54|4180.54|4171.99|4163.99|737
1620663900000|2021-05-10 16:25:00|4185.82|4177.82|4178.52|4170.52|4192.86|4184.86|4178.27|4170.27|737
1620664200000|2021-05-10 16:30:00|4178.36|4170.36|4194.09|4186.09|4196.59|4188.59|4178.36|4170.36|784
1620664500000|2021-05-10 16:35:00|4193.57|4185.57|4204.57|4196.57|4206.23|4198.23|4185.89|4177.89|705
1620664800000|2021-05-10 16:40:00|4204.62|4196.62|4201.19|4193.19|4212.66|4204.66|4194.51|4186.51|743
1620665100000|2021-05-10 16:45:00|4201.52|4193.52|4192.71|4184.71|4201.52|4193.52|4191.37|4183.37|746
1620665400000|2021-05-10 16:50:00|4192.57|4184.57|4191.81|4183.81|4200.02|4192.02|4190.79|4182.79|691
1620665700000|2021-05-10 16:55:00|4191.74|4183.74|4146.02|4138.02|4192.01|4184.01|4142.9|4134.9|808
1620666000000|2021-05-10 17:00:00|4145.73|4137.73|4165.57|4157.57|4171.52|4163.52|4141.47|4133.47|788
1620666300000|2021-05-10 17:05:00|4165.59|4157.59|4179.17|4171.17|4180.81|4172.81|4160.47|4152.47|761
1620666600000|2021-05-10 17:10:00|4178.7|4170.7|4178.24|4170.24|4183.43|4175.43|4176.6|4168.6|670
1620666900000|2021-05-10 17:15:00|4177.95|4169.95|4188.29|4180.29|4198.23|4190.23|4174.44|4166.44|736
1620667200000|2021-05-10 17:20:00|4188.14|4180.14|4180.93|4172.93|4193.59|4185.59|4170.46|4162.46|770
1620667500000|2021-05-10 17:25:00|4180.79|4172.79|4174|4166|4181|4173|4169.02|4161.02|726
1620667800000|2021-05-10 17:30:00|4173.99|4165.99|4175.4|4167.4|4175.54|4167.54|4162.5|4154.5|707
1620668100000|2021-05-10 17:35:00|4174.93|4166.93|4164.52|4156.52|4174.93|4166.93|4155.81|4147.81|745
1620668400000|2021-05-10 17:40:00|4164.39|4156.39|4154.79|4146.79|4168.11|4160.11|4145.67|4137.67|757
1620668700000|2021-05-10 17:45:00|4154.57|4146.57|4175.27|4167.27|4185.36|4177.36|4154.26|4146.26|779
1620669000000|2021-05-10 17:50:00|4175.41|4167.41|4146.35|4138.35|4175.67|4167.67|4143|4135|775
1620669300000|2021-05-10 17:55:00|4145.73|4137.73|4146.06|4138.06|4147.6|4139.6|4128.16|4120.16|804
1620669600000|2021-05-10 18:00:00|4145.87|4137.87|4151.83|4143.83|4161.97|4153.97|4131.01|4123.01|800
1620669900000|2021-05-10 18:05:00|4152.21|4144.21|4159.19|4151.19|4160.46|4152.46|4148.69|4140.69|765
1620670200000|2021-05-10 18:10:00|4159.69|4151.69|4158.2|4150.2|4160.32|4152.32|4145.44|4137.44|761
1620670500000|2021-05-10 18:15:00|4158.09|4150.09|4147.13|4139.13|4158.15|4150.15|4143.64|4135.64|756
1620670800000|2021-05-10 18:20:00|4147.27|4139.27|4139.37|4131.37|4150.98|4142.98|4136.96|4128.96|819
1620671100000|2021-05-10 18:25:00|4139.34|4131.34|4140.46|4132.46|4141.89|4133.89|4128.1|4120.1|786
1620671400000|2021-05-10 18:30:00|4140.48|4132.48|4137.57|4129.57|4140.64|4132.64|4128.98|4120.98|790
1620671700000|2021-05-10 18:35:00|4137.36|4129.36|4122.84|4114.84|4144.14|4136.14|4117.51|4109.51|716
1620672000000|2021-05-10 18:40:00|4123.26|4115.26|4133.56|4125.56|4137.85|4129.85|4123.26|4115.26|583
1620672300000|2021-05-10 18:45:00|4133.4|4125.4|4171.38|4163.38|4171.38|4163.38|4130.86|4122.86|654
1620672600000|2021-05-10 18:50:00|4171.42|4163.42|4154.44|4146.44|4171.46|4163.46|4153.84|4145.84|659
1620672900000|2021-05-10 18:55:00|4154.39|4146.39|4135.22|4127.22|4155.05|4147.05|4127.91|4119.91|697
1620673200000|2021-05-10 19:00:00|4135.2|4127.2|4128.25|4120.25|4135.2|4127.2|4125.37|4117.37|667
1620673500000|2021-05-10 19:05:00|4129.48|4121.48|4152.9|4144.9|4153.84|4145.84|4129.13|4121.13|641
1620673800000|2021-05-10 19:10:00|4152.85|4144.85|4150.53|4142.53|4159.45|4151.45|4138.13|4130.13|655
1620674100000|2021-05-10 19:15:00|4151.25|4143.25|4133.32|4125.32|4151.37|4143.37|4126.03|4118.03|642
1620674400000|2021-05-10 19:20:00|4133.31|4125.31|4120.49|4112.49|4138.17|4130.17|4117.88|4109.88|710
1620674700000|2021-05-10 19:25:00|4120.59|4112.59|4108.11|4100.11|4124.65|4116.65|4107.25|4099.25|707
1620675000000|2021-05-10 19:30:00|4108.13|4100.13|4087.69|4079.69|4109.4|4101.4|4087.69|4079.69|710
1620675300000|2021-05-10 19:35:00|4087.48|4079.48|4076.92|4068.92|4088.81|4080.81|4064.15|4056.15|697
1620675600000|2021-05-10 19:40:00|4076.73|4068.73|4055.63|4047.63|4077.98|4069.98|4055.24|4047.24|728
1620675900000|2021-05-10 19:45:00|4056.02|4048.02|4083.54|4075.54|4093.97|4085.97|4055.87|4047.87|736
1620676200000|2021-05-10 19:50:00|4083.69|4075.69|4021.96|4013.96|4085.15|4077.15|4021.96|4013.96|736
1620676500000|2021-05-10 19:55:00|4021.12|4013.12|3994.71|3986.71|4021.33|4013.33|3986.69|3978.69|788
1620676800000|2021-05-10 20:00:00|3994.62|3986.62|3738.64|3725.78|3994.62|3986.62|3738.15|3724.85|787
1620677100000|2021-05-10 20:05:00|3739.85|3722.91|3850.22|3842.79|3859.3|3848.84|3639.02|3599.02|839
1620677400000|2021-05-10 20:10:00|3849.75|3841.74|3889.99|3877.99|3914.39|3902.39|3848.8|3838.75|797
1620677700000|2021-05-10 20:15:00|3889.32|3877.32|3870.47|3855.47|3890.11|3877.32|3825.69|3812.62|838
1620678000000|2021-05-10 20:20:00|3870.43|3855.43|3919.09|3904.09|3934.5|3922|3861.92|3848.18|770
1620678300000|2021-05-10 20:25:00|3918.94|3903.94|3924|3917.21|3952.8|3937.8|3918.37|3903.94|756
1620678600000|2021-05-10 20:30:00|3923.98|3916.42|3953.77|3938.77|3957.23|3945.53|3915.87|3905.04|759
1620678900000|2021-05-10 20:35:00|3952.72|3937.72|3926.41|3916.41|3953.14|3938.14|3918.88|3908.88|740
1620679200000|2021-05-10 20:40:00|3926.44|3916.44|3890.92|3880.92|3926.46|3916.46|3873.23|3863.23|786
1620679500000|2021-05-10 20:45:00|3890.94|3880.94|3848.35|3838.35|3891.55|3881.55|3822.17|3812.17|783
1620679800000|2021-05-10 20:50:00|3848.87|3838.87|3883.25|3873.25|3886.34|3876.34|3848.64|3837.07|762
1620680100000|2021-05-10 20:55:00|3882.91|3872.91|3908.7|3898.7|3909.42|3899.42|3872.83|3862.83|759
1620680400000|2021-05-10 21:00:00|3910.78|3900.78|3944.64|3934.64|3944.64|3934.64|3880.19|3870.19|794
1620680700000|2021-05-10 21:05:00|3944.69|3934.69|3961.22|3951.22|3964.44|3954.44|3941.2|3931.2|638
1620681000000|2021-05-10 21:10:00|3961.24|3951.24|3986.09|3976.09|3991|3981|3952.18|3942.18|769
1620681300000|2021-05-10 21:15:00|3985.74|3975.74|3968.87|3958.87|3986.74|3976.74|3966.46|3956.46|654
1620681600000|2021-05-10 21:20:00|3967.94|3957.94|3992.99|3982.99|3993.21|3983.21|3965.83|3955.83|574
1620681900000|2021-05-10 21:25:00|3992.91|3982.91|3974.12|3964.12|3993.15|3983.15|3969.38|3959.38|628
1620682200000|2021-05-10 21:30:00|3974|3964|3962.5|3952.5|3974.05|3964.05|3962.09|3952.09|614
1620682500000|2021-05-10 21:35:00|3962.51|3952.51|3987.15|3977.15|3988.28|3978.28|3961.32|3951.32|672
1620682800000|2021-05-10 21:40:00|3987.1|3977.1|3995.4|3985.4|3995.52|3985.52|3979.81|3969.81|683
1620683100000|2021-05-10 21:45:00|3995.41|3985.41|3985.66|3975.66|3996.26|3986.26|3985.29|3975.29|674
1620683400000|2021-05-10 21:50:00|3985.71|3975.71|4016.51|4006.51|4022.18|4012.18|3985.71|3975.71|734
1620683700000|2021-05-10 21:55:00|4016.65|4006.65|4025.21|4015.21|4039.5|4029.5|4010.39|4000.39|799
1620684000000|2021-05-10 22:00:00|4025.22|4015.22|4048.73|4038.73|4052.4|4042.4|4010.18|4000.18|819
1620684300000|2021-05-10 22:05:00|4047.49|4037.49|4063.32|4053.32|4065.04|4055.04|4043.62|4033.62|813
1620684600000|2021-05-10 22:10:00|4062.99|4052.99|4066.1|4056.1|4068.72|4058.72|4047.87|4037.87|774
1620684900000|2021-05-10 22:15:00|4066.87|4056.87|4041.6|4031.6|4067.09|4057.09|4041.44|4031.44|677
1620685200000|2021-05-10 22:20:00|4041.69|4031.69|4025.32|4015.32|4047.36|4037.36|4012.25|4002.25|744
1620685500000|2021-05-10 22:25:00|4025.95|4015.95|4029.89|4019.89|4037.27|4027.27|4011.5|4001.5|780
1620685800000|2021-05-10 22:30:00|4030.08|4020.08|4005.78|3995.78|4030.08|4020.08|4001.86|3991.86|656
1620686100000|2021-05-10 22:35:00|4005.68|3995.68|4001.21|3991.21|4021.95|4011.95|4001.21|3991.21|743
1620686400000|2021-05-10 22:40:00|4000.65|3990.65|4004.7|3994.7|4010.59|4000.59|3991.39|3981.39|789
1620686700000|2021-05-10 22:45:00|4004.89|3994.89|4034.83|4024.83|4044.43|4034.43|4001.67|3991.67|769
1620687000000|2021-05-10 22:50:00|4034.64|4024.64|4024.54|4014.54|4034.64|4024.64|4021.05|4011.05|741
1620687300000|2021-05-10 22:55:00|4024.42|4014.42|4038.19|4028.19|4041.25|4031.25|4022.2|4012.2|705
1620687600000|2021-05-10 23:00:00|4038.35|4028.35|4002.21|3992.21|4038.35|4028.35|4002.21|3992.21|735
1620687900000|2021-05-10 23:05:00|4001.91|3991.91|3989.73|3979.73|4007.69|3997.69|3988.3|3978.3|769
1620688200000|2021-05-10 23:10:00|3989.43|3979.43|3972.64|3962.64|3989.43|3979.43|3952.86|3942.86|737
1620688500000|2021-05-10 23:15:00|3972.92|3962.92|3969.13|3959.13|3991.68|3981.68|3967.14|3957.14|702
1620688800000|2021-05-10 23:20:00|3969.48|3959.48|3975.85|3965.85|3990.92|3980.92|3958|3948|796
1620689100000|2021-05-10 23:25:00|3975.21|3965.21|3933.35|3923.35|3976.97|3966.97|3922.05|3912.05|755
1620689400000|2021-05-10 23:30:00|3933.31|3923.31|3945.6|3935.6|3945.86|3935.86|3895.41|3885.41|778
1620689700000|2021-05-10 23:35:00|3945.48|3935.48|3935.23|3925.23|3974.74|3964.74|3934.68|3924.68|746
1620690000000|2021-05-10 23:40:00|3934.98|3924.98|3960.08|3950.08|3969.97|3959.97|3931.57|3921.57|764
1620690300000|2021-05-10 23:45:00|3960.46|3950.46|3975.63|3965.63|3977.48|3967.48|3954.36|3944.36|753
1620690600000|2021-05-10 23:50:00|3975.59|3965.59|3951.49|3941.49|3976.58|3966.58|3948.29|3938.29|705
1620690900000|2021-05-10 23:55:00|3952.55|3942.55|3954.13|3944.13|3972.18|3962.18|3944.12|3934.12|812
1620691200000|2021-05-11 00:00:00|3954.1|3944.1|3923.87|3913.87|3967.07|3957.07|3923.22|3913.22|807
1620691500000|2021-05-11 00:05:00|3923.57|3913.57|3954.49|3944.49|3955.8|3945.8|3913.45|3903.45|798
1620691800000|2021-05-11 00:10:00|3954.62|3944.62|3935.82|3925.82|3960.46|3950.46|3929.12|3919.12|805
1620692100000|2021-05-11 00:15:00|3935.67|3925.67|3945.2|3935.2|3947.52|3937.52|3917.86|3907.86|812
1620692400000|2021-05-11 00:20:00|3945.25|3935.25|3994.01|3984.01|3994.3|3984.3|3945.05|3935.05|801
1620692700000|2021-05-11 00:25:00|3993.86|3983.86|4019.29|4009.29|4024.08|4014.08|3990.15|3980.15|822
1620693000000|2021-05-11 00:30:00|4019.12|4009.12|3997.32|3987.32|4033.55|4023.55|3997.2|3987.2|802
1620693300000|2021-05-11 00:35:00|3997.9|3987.9|3982.49|3972.49|3998.62|3988.62|3978.48|3968.48|767
1620693600000|2021-05-11 00:40:00|3982.5|3972.5|3963.21|3953.21|3992.77|3982.77|3952.3|3942.3|787
1620693900000|2021-05-11 00:45:00|3963.85|3953.85|3936.28|3926.28|3974.02|3964.02|3927.48|3917.48|813
1620694200000|2021-05-11 00:50:00|3936.61|3926.61|3907.48|3897.48|3936.63|3926.63|3905.96|3895.96|832
1620694500000|2021-05-11 00:55:00|3907.49|3897.49|3866.62|3856.62|3915.91|3905.91|3866.62|3856.62|819
1620694800000|2021-05-11 01:00:00|3866.87|3856.87|3904.08|3894.08|3915.77|3905.77|3863.68|3853.68|807
1620695100000|2021-05-11 01:05:00|3903.62|3893.62|3887.49|3877.49|3903.62|3893.62|3859.64|3849.64|817
1620695400000|2021-05-11 01:10:00|3887.55|3877.55|3858.47|3848.47|3887.72|3877.72|3837.4|3827.4|818
1620695700000|2021-05-11 01:15:00|3858.62|3848.62|3877.83|3867.83|3891.01|3881.01|3850.44|3840.44|824
1620696000000|2021-05-11 01:20:00|3878.05|3868.05|3892.59|3882.59|3895.34|3885.34|3878.05|3868.05|809
1620696300000|2021-05-11 01:25:00|3892.56|3882.56|3872.05|3862.05|3896.51|3886.51|3860.81|3850.81|813
1620696600000|2021-05-11 01:30:00|3872.2|3862.2|3919.65|3909.65|3920.31|3910.31|3860.13|3850.13|832
1620696900000|2021-05-11 01:35:00|3920.04|3910.04|3915.47|3905.47|3922.07|3912.07|3904.61|3894.61|828
1620697200000|2021-05-11 01:40:00|3915.49|3905.49|3920.24|3910.24|3921.75|3911.75|3896.96|3886.96|790
1620697500000|2021-05-11 01:45:00|3920.21|3910.21|3919.01|3909.01|3922.27|3912.27|3905.3|3895.3|778
1620697800000|2021-05-11 01:50:00|3918.97|3908.97|3908.38|3898.38|3926.39|3916.39|3906.66|3896.66|790
1620698100000|2021-05-11 01:55:00|3908.4|3898.4|3908.62|3898.62|3916.86|3906.86|3896.03|3886.03|748
1620698400000|2021-05-11 02:00:00|3908.57|3898.57|3877.37|3867.37|3914.6|3904.6|3876.27|3866.27|807
1620698700000|2021-05-11 02:05:00|3877.38|3867.38|3872.07|3862.07|3890.31|3880.31|3871.62|3861.62|765
1620699000000|2021-05-11 02:10:00|3872.21|3862.21|3888.91|3878.91|3893.4|3883.4|3870.48|3860.48|788
1620699300000|2021-05-11 02:15:00|3889.84|3879.84|3912.43|3902.43|3913.02|3903.02|3889.46|3879.46|779
1620699600000|2021-05-11 02:20:00|3912.27|3902.27|3923.22|3913.22|3926.97|3916.97|3910.92|3900.92|781
1620699900000|2021-05-11 02:25:00|3923.21|3913.21|3913.03|3903.03|3923.75|3913.75|3898.18|3888.18|780
1620700200000|2021-05-11 02:30:00|3912.94|3902.94|3881.88|3871.88|3916.09|3906.09|3881.1|3871.1|788
1620700500000|2021-05-11 02:35:00|3882.33|3872.33|3856.72|3846.72|3882.42|3872.42|3850.41|3840.41|821
1620700800000|2021-05-11 02:40:00|3856.74|3846.74|3863.43|3853.43|3863.43|3853.43|3845.35|3835.35|792
1620701100000|2021-05-11 02:45:00|3864.07|3854.07|3836.99|3826.99|3865.57|3855.57|3828.3|3818.3|808
1620701400000|2021-05-11 02:50:00|3837.09|3827.09|3840.57|3830.57|3840.62|3830.62|3819.41|3809.41|830
1620701700000|2021-05-11 02:55:00|3840.6|3830.6|3828.45|3818.45|3842.87|3832.87|3819.21|3809.21|821
1620702000000|2021-05-11 03:00:00|3828.98|3818.98|3852.84|3842.84|3853.56|3843.56|3816.58|3806.58|821
1620702300000|2021-05-11 03:05:00|3852.59|3842.59|3860|3850|3860|3850|3843.35|3833.35|784
1620702600000|2021-05-11 03:10:00|3860.03|3850.03|3826.54|3816.54|3861.87|3851.87|3821.48|3811.48|797
1620702900000|2021-05-11 03:15:00|3826.42|3816.42|3813.68|3803.68|3841.74|3831.74|3806.09|3796.09|813
1620703200000|2021-05-11 03:20:00|3813.75|3803.75|3795.56|3785.56|3815.59|3805.59|3782.05|3772.05|836
1620703500000|2021-05-11 03:25:00|3795.6|3785.6|3805.01|3795.01|3815.96|3805.96|3795.26|3785.26|789
1620703800000|2021-05-11 03:30:00|3804.95|3794.95|3821.57|3811.57|3826.33|3816.33|3800.2|3790.2|816
1620704100000|2021-05-11 03:35:00|3821.84|3811.84|3851.5|3841.5|3852.4|3842.4|3821.84|3811.84|786
1620704400000|2021-05-11 03:40:00|3851.05|3841.05|3856.54|3846.54|3857.32|3847.32|3844.51|3834.51|777
1620704700000|2021-05-11 03:45:00|3855.29|3845.29|3867.11|3857.11|3874.51|3864.51|3854.2|3844.2|772
1620705000000|2021-05-11 03:50:00|3866.87|3856.87|3840.88|3830.88|3866.87|3856.87|3840.11|3830.11|775
1620705300000|2021-05-11 03:55:00|3840.77|3830.77|3862.2|3852.2|3863.58|3853.58|3840.62|3830.62|720
1620705600000|2021-05-11 04:00:00|3862.15|3852.15|3874.41|3864.41|3876.15|3866.15|3840.7|3830.7|751
1620705900000|2021-05-11 04:05:00|3874.45|3864.45|3873.92|3863.92|3883.6|3873.6|3863.07|3853.07|768
1620706200000|2021-05-11 04:10:00|3873.66|3863.66|3879.48|3869.48|3884.82|3874.82|3866.06|3856.06|759
1620706500000|2021-05-11 04:15:00|3879.54|3869.54|3893.59|3883.59|3896.76|3886.76|3877.59|3867.59|724
1620706800000|2021-05-11 04:20:00|3893.57|3883.57|3878.68|3868.68|3893.57|3883.57|3878.68|3868.68|737
1620707100000|2021-05-11 04:25:00|3878.65|3868.65|3908.14|3898.14|3908.19|3898.19|3878.18|3868.18|759
1620707400000|2021-05-11 04:30:00|3908.03|3898.03|3903.04|3893.04|3910.05|3900.05|3898.36|3888.36|761
1620707700000|2021-05-11 04:35:00|3902.92|3892.92|3916.72|3906.72|3925.4|3915.4|3902.92|3892.92|734
1620708000000|2021-05-11 04:40:00|3916.76|3906.76|3908.16|3898.16|3920.86|3910.86|3907.86|3897.86|757
1620708300000|2021-05-11 04:45:00|3908.19|3898.19|3900.4|3890.4|3908.89|3898.89|3880.66|3870.66|804
1620708600000|2021-05-11 04:50:00|3900.44|3890.44|3909.53|3899.53|3909.65|3899.65|3891.15|3881.15|805
1620708900000|2021-05-11 04:55:00|3909.44|3899.44|3915.57|3905.57|3919.16|3909.16|3908.12|3898.12|733
1620709200000|2021-05-11 05:00:00|3915.62|3905.62|3912.95|3902.95|3926.44|3916.44|3909.79|3899.79|746
1620709500000|2021-05-11 05:05:00|3913.16|3903.16|3899.36|3889.36|3920.02|3910.02|3898.41|3888.41|754
1620709800000|2021-05-11 05:10:00|3899.13|3889.13|3921.08|3911.08|3923.33|3913.33|3894.58|3884.58|744
1620710100000|2021-05-11 05:15:00|3920.21|3910.21|3918.74|3908.74|3943.8|3933.8|3916.82|3906.82|794
1620710400000|2021-05-11 05:20:00|3918.54|3908.54|3909.49|3899.49|3918.54|3908.54|3903.57|3893.57|801
1620710700000|2021-05-11 05:25:00|3909.48|3899.48|3913.59|3903.59|3919.88|3909.88|3901.07|3891.07|726
1620711000000|2021-05-11 05:30:00|3913.54|3903.54|3882.31|3872.31|3913.71|3903.71|3878.15|3868.15|820
1620711300000|2021-05-11 05:35:00|3882.37|3872.37|3865.83|3855.83|3893.43|3883.43|3862.28|3852.28|827
1620711600000|2021-05-11 05:40:00|3866.31|3856.31|3861.77|3851.77|3871.49|3861.49|3853.19|3843.19|806
1620711900000|2021-05-11 05:45:00|3860.9|3850.9|3889.8|3879.8|3890.64|3880.64|3860.09|3850.09|795
1620712200000|2021-05-11 05:50:00|3889.49|3879.49|3909.92|3899.92|3911.18|3901.18|3889.49|3879.49|778
1620712500000|2021-05-11 05:55:00|3910.14|3900.14|3885.99|3875.99|3910.95|3900.95|3882.22|3872.22|800
1620712800000|2021-05-11 06:00:00|3885.54|3875.54|3902.52|3892.52|3912.25|3902.25|3880.97|3870.97|779
1620713100000|2021-05-11 06:05:00|3902.46|3892.46|3903.48|3893.48|3913.25|3903.25|3892.56|3882.56|801
1620713400000|2021-05-11 06:10:00|3903.37|3893.37|3916.54|3906.54|3922.67|3912.67|3902.72|3892.72|759
1620713700000|2021-05-11 06:15:00|3916.69|3906.69|3928.74|3918.74|3929.62|3919.62|3907.03|3897.03|792
1620714000000|2021-05-11 06:20:00|3928.77|3918.77|3937|3927|3938.24|3928.24|3922.74|3912.74|769
1620714300000|2021-05-11 06:25:00|3937.19|3927.19|3931.56|3921.56|3937.39|3927.39|3927.75|3917.75|743
1620714600000|2021-05-11 06:30:00|3931.51|3921.51|3941.1|3931.1|3946.99|3936.99|3931.16|3921.16|791
1620714900000|2021-05-11 06:35:00|3941.11|3931.11|3945.91|3935.91|3946.41|3936.41|3939.53|3929.53|745
1620715200000|2021-05-11 06:40:00|3945.95|3935.95|3949.31|3939.31|3951.03|3941.03|3943.02|3933.02|730
1620715500000|2021-05-11 06:45:00|3949.41|3939.41|3970.42|3960.42|3970.48|3960.48|3949.41|3939.41|734
1620715800000|2021-05-11 06:50:00|3970.49|3960.49|3963.85|3953.85|3970.53|3960.53|3959.86|3949.86|759
1620716100000|2021-05-11 06:55:00|3963.87|3953.87|3952.75|3942.75|3966.56|3956.56|3952.41|3942.41|829
1620716400000|2021-05-11 07:00:00|3952.72|3942.72|3966.11|3956.11|3966.36|3956.36|3948.74|3938.74|940
1620716700000|2021-05-11 07:05:00|3966.08|3956.08|3952.4|3942.4|3966.15|3956.15|3948.28|3938.28|992
1620717000000|2021-05-11 07:10:00|3952.36|3942.36|3955.93|3945.93|3958.59|3948.59|3940.96|3930.96|960
1620717300000|2021-05-11 07:15:00|3956.08|3946.08|3960.53|3950.53|3972.45|3962.45|3955.9|3945.9|1034
1620717600000|2021-05-11 07:20:00|3960.55|3950.55|3944.61|3934.61|3960.55|3950.55|3944.61|3934.61|1027
1620717900000|2021-05-11 07:25:00|3944.35|3934.35|3937.21|3927.21|3946.12|3936.12|3934.85|3924.85|874
1620718200000|2021-05-11 07:30:00|3937.22|3927.22|3952.53|3942.53|3953.07|3943.07|3928.15|3918.15|994
1620718500000|2021-05-11 07:35:00|3952.54|3942.54|3949.54|3939.54|3958.32|3948.32|3940.39|3930.39|970
1620718800000|2021-05-11 07:40:00|3949.52|3939.52|3942.75|3932.75|3951.26|3941.26|3941.11|3931.11|983
1620719100000|2021-05-11 07:45:00|3942.69|3932.69|3955.52|3945.52|3956.17|3946.17|3939.96|3929.96|952
1620719400000|2021-05-11 07:50:00|3955.53|3945.53|3963.03|3953.03|3964.93|3954.93|3954.65|3944.65|892
1620719700000|2021-05-11 07:55:00|3963.05|3953.05|3970.42|3960.42|3974.28|3964.28|3962.85|3952.85|962
1620720000000|2021-05-11 08:00:00|3970.43|3960.43|3958.66|3948.66|3979.54|3969.54|3957.57|3947.57|909
1620720300000|2021-05-11 08:05:00|3958.59|3948.59|3969.73|3959.73|3976.97|3966.97|3956.78|3946.78|984
1620720600000|2021-05-11 08:10:00|3969.95|3959.95|3963.74|3953.74|3969.95|3959.95|3961.97|3951.97|989
1620720900000|2021-05-11 08:15:00|3963.63|3953.63|3939.49|3929.49|3963.73|3953.73|3939.11|3929.11|1030
1620721200000|2021-05-11 08:20:00|3939.4|3929.4|3937.35|3927.35|3946.3|3936.3|3932.4|3922.4|983
1620721500000|2021-05-11 08:25:00|3937.45|3927.45|3928.21|3918.21|3943.96|3933.96|3921.65|3911.65|977
1620721800000|2021-05-11 08:30:00|3928.27|3918.27|3925.32|3915.32|3942.43|3932.43|3923.43|3913.43|883
1620722100000|2021-05-11 08:35:00|3925.33|3915.33|3939.97|3929.97|3942.72|3932.72|3925.33|3915.33|934
1620722400000|2021-05-11 08:40:00|3939.88|3929.88|3933.29|3923.29|3945.6|3935.6|3933.2|3923.2|942
1620722700000|2021-05-11 08:45:00|3933.26|3923.26|3931.53|3921.53|3945.48|3935.48|3928.42|3918.42|1013
1620723000000|2021-05-11 08:50:00|3931.38|3921.38|3924.8|3914.8|3931.58|3921.58|3913.52|3903.52|1042
1620723300000|2021-05-11 08:55:00|3924.79|3914.79|3927.95|3917.95|3930.14|3920.14|3915.57|3905.57|1007
1620723600000|2021-05-11 09:00:00|3927.99|3917.99|3942.32|3932.32|3943.33|3933.33|3925.91|3915.91|911
1620723900000|2021-05-11 09:05:00|3942.34|3932.34|3947.57|3937.57|3950.23|3940.23|3940.31|3930.31|813
1620724200000|2021-05-11 09:10:00|3947.8|3937.8|3959.35|3949.35|3960.5|3950.5|3947.72|3937.72|1062
1620724500000|2021-05-11 09:15:00|3959.38|3949.38|3961.98|3951.98|3964.86|3954.86|3950.09|3940.09|1036
1620724800000|2021-05-11 09:20:00|3962.02|3952.02|3955.19|3945.19|3963.5|3953.5|3947.35|3937.35|1063
1620725100000|2021-05-11 09:25:00|3955.3|3945.3|3941.16|3931.16|3955.35|3945.35|3941.16|3931.16|970
1620725400000|2021-05-11 09:30:00|3940.98|3930.98|3952.45|3942.45|3952.64|3942.64|3939.33|3929.33|941
1620725700000|2021-05-11 09:35:00|3952.43|3942.43|3962.44|3952.44|3968.54|3958.54|3951.85|3941.85|956
1620726000000|2021-05-11 09:40:00|3962.33|3952.33|3968.62|3958.62|3971.35|3961.35|3960.35|3950.35|1035
1620726300000|2021-05-11 09:45:00|3968.93|3958.93|3974.59|3964.59|3974.83|3964.83|3961.97|3951.97|1037
1620726600000|2021-05-11 09:50:00|3974.6|3964.6|4018.4|4008.4|4018.55|4008.55|3974.6|3964.6|1033
1620726900000|2021-05-11 09:55:00|4018.47|4008.47|4020.51|4010.51|4025.2|4015.2|4012.67|4002.67|1042
1620727200000|2021-05-11 10:00:00|4020.07|4010.07|4042.17|4032.17|4043.61|4033.61|4010.8|4000.8|1070
1620727500000|2021-05-11 10:05:00|4042.16|4032.16|4046.78|4036.78|4055.4|4045.4|4035.44|4025.44|993
1620727800000|2021-05-11 10:10:00|4046.77|4036.77|4041.85|4031.85|4059.35|4049.35|4041.6|4031.6|932
1620728100000|2021-05-11 10:15:00|4041.89|4031.89|4047.9|4037.9|4050.19|4040.19|4041.08|4031.08|910
1620728400000|2021-05-11 10:20:00|4048.14|4038.14|4055.53|4045.53|4056.56|4046.56|4042.75|4032.75|883
1620728700000|2021-05-11 10:25:00|4055.39|4045.39|4080.77|4070.77|4083.05|4073.05|4055.34|4045.34|1002
1620729000000|2021-05-11 10:30:00|4080.76|4070.76|4055.45|4045.45|4088.63|4078.63|4055.28|4045.28|1054
1620729300000|2021-05-11 10:35:00|4055.01|4045.01|4056.74|4046.74|4065.26|4055.26|4053.8|4043.8|1027
1620729600000|2021-05-11 10:40:00|4056.79|4046.79|4054.35|4044.35|4062.75|4052.75|4047.39|4037.39|991
1620729900000|2021-05-11 10:45:00|4054.44|4044.44|4044.78|4034.78|4062.86|4052.86|4041.33|4031.33|988
1620730200000|2021-05-11 10:50:00|4044.81|4034.81|4043.13|4033.13|4050.08|4040.08|4039.85|4029.85|917
1620730500000|2021-05-11 10:55:00|4042.97|4032.97|4048.4|4038.4|4050.04|4040.04|4038.12|4028.12|1022
1620730800000|2021-05-11 11:00:00|4048.38|4038.38|4073.71|4063.71|4073.71|4063.71|4048.38|4038.38|871
1620731100000|2021-05-11 11:05:00|4073.51|4063.51|4045.82|4035.82|4077.09|4067.09|4038.77|4028.77|1084
1620731400000|2021-05-11 11:10:00|4045.97|4035.97|4042.26|4032.26|4048.32|4038.32|4039.08|4029.08|930
1620731700000|2021-05-11 11:15:00|4042.2|4032.2|4055.25|4045.25|4057.8|4047.8|4039.1|4029.1|879
1620732000000|2021-05-11 11:20:00|4055.12|4045.12|4059.79|4049.79|4061.04|4051.04|4047.37|4037.37|896
1620732300000|2021-05-11 11:25:00|4059.86|4049.86|4056.97|4046.97|4059.93|4049.93|4053.55|4043.55|857
1620732600000|2021-05-11 11:30:00|4057.05|4047.05|4036.04|4026.04|4057.09|4047.09|4035.94|4025.94|948
1620732900000|2021-05-11 11:35:00|4035.97|4025.97|4025.17|4015.17|4036.48|4026.48|4021.56|4011.56|899
1620733200000|2021-05-11 11:40:00|4025.14|4015.14|4004.06|3994.06|4029.64|4019.64|3997.41|3987.41|967
1620733500000|2021-05-11 11:45:00|4003.99|3993.99|3996.78|3986.78|4010.18|4000.18|3984.22|3974.22|1068
1620733800000|2021-05-11 11:50:00|3996.83|3986.83|3984.25|3974.25|4004.75|3994.75|3982.34|3972.34|1051
1620734100000|2021-05-11 11:55:00|3984.23|3974.23|3980.8|3970.8|3990.41|3980.41|3971.35|3961.35|1063
1620734400000|2021-05-11 12:00:00|3980.82|3970.82|3967.09|3957.09|3986.28|3976.28|3954.71|3944.71|1075
1620734700000|2021-05-11 12:05:00|3967|3957|3987.1|3977.1|3987.57|3977.57|3966.6|3956.6|1068
1620735000000|2021-05-11 12:10:00|3987.09|3977.09|3975.07|3965.07|3987.15|3977.15|3969.81|3959.81|991
1620735300000|2021-05-11 12:15:00|3974.89|3964.89|3964.32|3954.32|3976.02|3966.02|3952.52|3942.52|1047
1620735600000|2021-05-11 12:20:00|3964.37|3954.37|3935.68|3925.68|3964.55|3954.55|3928.54|3918.54|1098
1620735900000|2021-05-11 12:25:00|3936.2|3926.2|3924.28|3914.28|3946.19|3936.19|3922.23|3912.23|1140
1620736200000|2021-05-11 12:30:00|3924.12|3914.12|3940.65|3930.65|3944.66|3934.66|3913.47|3903.47|1109
1620736500000|2021-05-11 12:35:00|3940.67|3930.67|3931.24|3921.24|3947.82|3937.82|3927.78|3917.78|1067
1620736800000|2021-05-11 12:40:00|3930.95|3920.95|3936.93|3926.93|3943.09|3933.09|3924.64|3914.64|1029
1620737100000|2021-05-11 12:45:00|3936.91|3926.91|3957.91|3947.91|3966.67|3956.67|3936.91|3926.91|1084
1620737400000|2021-05-11 12:50:00|3957.92|3947.92|3968.24|3958.24|3970.7|3960.7|3957.14|3947.14|1044
1620737700000|2021-05-11 12:55:00|3968.61|3958.61|3976.57|3966.57|3978.71|3968.71|3968.61|3958.61|1032
1620738000000|2021-05-11 13:00:00|3976.58|3966.58|3993.82|3983.82|3995.07|3985.07|3976.53|3966.53|1049
1620738300000|2021-05-11 13:05:00|3993.81|3983.81|3975.92|3965.92|3997.71|3987.71|3973.54|3963.54|1062
1620738600000|2021-05-11 13:10:00|3975.97|3965.97|3947.25|3937.25|3977.65|3967.65|3947.14|3937.14|1053
1620738900000|2021-05-11 13:15:00|3947.24|3937.24|3951.25|3941.25|3970.13|3960.13|3946.49|3936.49|1057
1620739200000|2021-05-11 13:20:00|3951.24|3941.24|3920.5|3910.5|3951.56|3941.56|3914.29|3904.29|1045
1620739500000|2021-05-11 13:25:00|3920.52|3910.52|3916.7|3906.7|3924.56|3914.56|3914.46|3904.46|765
1620739800000|2021-05-11 13:30:00|3916.83|3906.83|3929.65|3919.65|3936.41|3926.41|3906.98|3896.98|813
1620740100000|2021-05-11 13:35:00|3929.13|3919.13|3924.52|3914.52|3947.41|3937.41|3921.12|3911.12|796
1620740400000|2021-05-11 13:40:00|3924.75|3914.75|3941.49|3931.49|3951.2|3941.2|3921.05|3911.05|813
1620740700000|2021-05-11 13:45:00|3941.84|3931.84|3954.76|3944.76|3957.01|3947.01|3934.12|3924.12|1080
1620741000000|2021-05-11 13:50:00|3954.82|3944.82|3971.91|3961.91|3972.09|3962.09|3953.95|3943.95|1067
1620741300000|2021-05-11 13:55:00|3971.85|3961.85|3983.51|3973.51|3985.07|3975.07|3962.26|3952.26|1089
1620741600000|2021-05-11 14:00:00|3984.09|3974.09|3964.2|3954.2|3986.66|3976.66|3964.2|3954.2|1033
1620741900000|2021-05-11 14:05:00|3964.15|3954.15|3958.3|3948.3|3969.36|3959.36|3952.89|3942.89|1032
1620742200000|2021-05-11 14:10:00|3957.92|3947.92|3973.63|3963.63|3977.09|3967.09|3953.45|3943.45|1039
1620742500000|2021-05-11 14:15:00|3973.35|3963.35|3973.41|3963.41|3976.69|3966.69|3963.45|3953.45|1059
1620742800000|2021-05-11 14:20:00|3973.36|3963.36|3972.26|3962.26|3978.74|3968.74|3968.67|3958.67|1025
1620743100000|2021-05-11 14:25:00|3972.32|3962.32|3973.24|3963.24|3978.12|3968.12|3972.32|3962.32|969
1620743400000|2021-05-11 14:30:00|3973.23|3963.23|3970.68|3960.68|3973.25|3963.25|3956.05|3946.05|1064
1620743700000|2021-05-11 14:35:00|3970.69|3960.69|3967.35|3957.35|3970.87|3960.87|3958.99|3948.99|1001
1620744000000|2021-05-11 14:40:00|3967.34|3957.34|4010.86|4000.86|4012.32|4002.32|3966.38|3956.38|997
1620744300000|2021-05-11 14:45:00|4010.87|4000.87|3986.73|3976.73|4010.94|4000.94|3979.39|3969.39|1103
1620744600000|2021-05-11 14:50:00|3986.69|3976.69|3994.11|3984.11|4003|3993|3986.69|3976.69|1053
1620744900000|2021-05-11 14:55:00|3994.05|3984.05|3988.73|3978.73|3996.59|3986.59|3986.33|3976.33|973
1620745200000|2021-05-11 15:00:00|3988.78|3978.78|3988.12|3978.12|4011.45|4001.45|3987.88|3977.88|1032
1620745500000|2021-05-11 15:05:00|3988.14|3978.14|3986.49|3976.49|3989.86|3979.86|3973.17|3963.17|801
1620745800000|2021-05-11 15:10:00|3986.53|3976.53|3998.88|3988.88|4000.88|3990.88|3986.49|3976.49|930
1620746100000|2021-05-11 15:15:00|3998.98|3988.98|4017.21|4007.21|4017.21|4007.21|3994.79|3984.79|783
1620746400000|2021-05-11 15:20:00|4017.17|4007.17|4013.46|4003.46|4018.47|4008.47|4006.94|3996.94|903
1620746700000|2021-05-11 15:25:00|4014.1|4004.1|4031.88|4021.88|4033.75|4023.75|4013.35|4003.35|737
1620747000000|2021-05-11 15:30:00|4031.77|4021.77|4033.2|4023.2|4043.25|4033.25|4019.08|4009.08|938
1620747300000|2021-05-11 15:35:00|4033.38|4023.38|4024.03|4014.03|4039.52|4029.52|4020.77|4010.77|781
1620747600000|2021-05-11 15:40:00|4024.22|4014.22|4019.23|4009.23|4028.84|4018.84|4016.65|4006.65|753
1620747900000|2021-05-11 15:45:00|4019.19|4009.19|4025.77|4015.77|4029.2|4019.2|4017.83|4007.83|766
1620748200000|2021-05-11 15:50:00|4025.78|4015.78|4024.66|4014.66|4025.8|4015.8|4009.07|3999.07|795
1620748500000|2021-05-11 15:55:00|4024.41|4014.41|4030.27|4020.27|4031.73|4021.73|4022.28|4012.28|695
1620748800000|2021-05-11 16:00:00|4030.36|4020.36|4057.69|4047.69|4059.31|4049.31|4030.36|4020.36|815
1620749100000|2021-05-11 16:05:00|4057.9|4047.9|4062.45|4052.45|4078.1|4068.1|4057.26|4047.26|989
1620749400000|2021-05-11 16:10:00|4062.58|4052.58|4060.42|4050.42|4079.48|4069.48|4055.01|4045.01|1038
1620749700000|2021-05-11 16:15:00|4060.6|4050.6|4074.73|4064.73|4075.27|4065.27|4043.6|4033.6|871
1620750000000|2021-05-11 16:20:00|4074.22|4064.22|4060.72|4050.72|4074.22|4064.22|4052.4|4042.4|842
1620750300000|2021-05-11 16:25:00|4060.36|4050.36|4062.01|4052.01|4062.27|4052.27|4048.38|4038.38|925
1620750600000|2021-05-11 16:30:00|4062.11|4052.11|4048.71|4038.71|4063.33|4053.33|4032.73|4022.73|1018
1620750900000|2021-05-11 16:35:00|4048.87|4038.87|4035.32|4025.32|4050.05|4040.05|4032.57|4022.57|808
1620751200000|2021-05-11 16:40:00|4035.36|4025.36|4030.11|4020.11|4038.1|4028.1|4030.11|4020.11|710
1620751500000|2021-05-11 16:45:00|4030.1|4020.1|4014.05|4004.05|4033.17|4023.17|3999.32|3989.32|1012
1620751800000|2021-05-11 16:50:00|4014.01|4004.01|4013.58|4003.58|4018.24|4008.24|4004.39|3994.39|776
1620752100000|2021-05-11 16:55:00|4013.61|4003.61|4021.27|4011.27|4023.63|4013.63|4013.51|4003.51|729
1620752400000|2021-05-11 17:00:00|4021.25|4011.25|4038.99|4028.99|4048.43|4038.43|4014.79|4004.79|1021
1620752700000|2021-05-11 17:05:00|4039.01|4029.01|4041.48|4031.48|4047.2|4037.2|4032.24|4022.24|1019
1620753000000|2021-05-11 17:10:00|4041.56|4031.56|4035.03|4025.03|4045.17|4035.17|4026.91|4016.91|1026
1620753300000|2021-05-11 17:15:00|4035.01|4025.01|4036.01|4026.01|4040.33|4030.33|4017.89|4007.89|998
1620753600000|2021-05-11 17:20:00|4036.04|4026.04|4039.05|4029.05|4041.98|4031.98|4031.6|4021.6|958
1620753900000|2021-05-11 17:25:00|4039.04|4029.04|4035.94|4025.94|4042.62|4032.62|4032.14|4022.14|908
1620754200000|2021-05-11 17:30:00|4035.93|4025.93|4036.71|4026.71|4039.19|4029.19|4027.99|4017.99|849
1620754500000|2021-05-11 17:35:00|4036.51|4026.51|4051.64|4041.64|4052.29|4042.29|4030.51|4020.51|793
1620754800000|2021-05-11 17:40:00|4051.17|4041.17|4044.95|4034.95|4052.31|4042.31|4041.18|4031.18|653
1620755100000|2021-05-11 17:45:00|4045|4035|4039.39|4029.39|4045.62|4035.62|4032.23|4022.23|1019
1620755400000|2021-05-11 17:50:00|4039.77|4029.77|4050.07|4040.07|4053.96|4043.96|4037.71|4027.71|572
1620755700000|2021-05-11 17:55:00|4050.06|4040.06|4045.09|4035.09|4060.93|4050.93|4042.89|4032.89|974
1620756000000|2021-05-11 18:00:00|4045.03|4035.03|4046.99|4036.99|4058.2|4048.2|4045.03|4035.03|966
1620756300000|2021-05-11 18:05:00|4047.04|4037.04|4048.19|4038.19|4052.11|4042.11|4041.02|4031.02|993
1620756600000|2021-05-11 18:10:00|4048.22|4038.22|4061.99|4051.99|4063.56|4053.56|4048.22|4038.22|834
1620756900000|2021-05-11 18:15:00|4062.33|4052.33|4072.18|4062.18|4073.65|4063.65|4054.94|4044.94|866
1620757200000|2021-05-11 18:20:00|4072.13|4062.13|4086.36|4076.36|4087.63|4077.63|4072.09|4062.09|779
1620757500000|2021-05-11 18:25:00|4086.51|4076.51|4092.09|4082.09|4092.11|4082.11|4083.44|4073.44|978
1620757800000|2021-05-11 18:30:00|4092.11|4082.11|4103.19|4093.19|4103.27|4093.27|4089.49|4079.49|983
1620758100000|2021-05-11 18:35:00|4102.96|4092.96|4077|4067|4105.62|4095.62|4076.93|4066.93|1016
1620758400000|2021-05-11 18:40:00|4077.02|4067.02|4081.63|4071.63|4088.93|4078.93|4075.71|4065.71|952
1620758700000|2021-05-11 18:45:00|4081.65|4071.65|4064.57|4054.57|4081.65|4071.65|4063.43|4053.43|871
1620759000000|2021-05-11 18:50:00|4064.67|4054.67|4058.43|4048.43|4064.8|4054.8|4053.13|4043.13|911
1620759300000|2021-05-11 18:55:00|4058.26|4048.26|4067.48|4057.48|4074.73|4064.73|4057.95|4047.95|948
1620759600000|2021-05-11 19:00:00|4067.49|4057.49|4079.67|4069.67|4084.58|4074.58|4067.22|4057.22|926
1620759900000|2021-05-11 19:05:00|4079.65|4069.65|4065|4055|4084.12|4074.12|4060.97|4050.97|926
1620760200000|2021-05-11 19:10:00|4064.8|4054.8|4045.46|4035.46|4064.95|4054.95|4045.39|4035.39|974
1620760500000|2021-05-11 19:15:00|4045.47|4035.47|4063.04|4053.04|4063.05|4053.05|4045.06|4035.06|879
1620760800000|2021-05-11 19:20:00|4062.93|4052.93|4059.67|4049.67|4065.31|4055.31|4052.19|4042.19|871
1620761100000|2021-05-11 19:25:00|4059.63|4049.63|4062.91|4052.91|4064.26|4054.26|4057.57|4047.57|773
1620761400000|2021-05-11 19:30:00|4063.4|4053.4|4074.34|4064.34|4080.21|4070.21|4061.9|4051.9|830
1620761700000|2021-05-11 19:35:00|4074.2|4064.2|4058.73|4048.73|4075.41|4065.41|4058.31|4048.31|876
1620762000000|2021-05-11 19:40:00|4058.74|4048.74|4061.74|4051.74|4066.16|4056.16|4054.22|4044.22|832
1620762300000|2021-05-11 19:45:00|4061.83|4051.83|4052.08|4042.08|4062.61|4052.61|4051.19|4041.19|819
1620762600000|2021-05-11 19:50:00|4052.2|4042.2|4054.35|4044.35|4054.36|4044.36|4045.77|4035.77|877
1620762900000|2021-05-11 19:55:00|4054.24|4044.24|4079.33|4069.33|4079.93|4069.93|4054.24|4044.24|930
1620763200000|2021-05-11 20:00:00|4079.32|4069.32|4064.44|4054.44|4079.49|4069.49|4063.96|4053.96|947
1620763500000|2021-05-11 20:05:00|4064.9|4054.9|4064.2|4054.2|4073.03|4063.03|4058.38|4048.38|1017
1620763800000|2021-05-11 20:10:00|4064.13|4054.13|4075.99|4065.99|4076.11|4066.11|4062.86|4052.86|881
1620764100000|2021-05-11 20:15:00|4076|4066|4086.24|4076.24|4086.88|4076.88|4074.45|4064.45|981
1620764400000|2021-05-11 20:20:00|4086.25|4076.25|4098.07|4088.07|4104.65|4094.65|4085.66|4075.66|977
1620764700000|2021-05-11 20:25:00|4098.06|4088.06|4110.19|4100.19|4115.31|4105.31|4098.03|4088.03|1034
1620765000000|2021-05-11 20:30:00|4110.25|4100.25|4103.83|4093.83|4118.65|4108.65|4103.7|4093.7|892
1620765300000|2021-05-11 20:35:00|4103.97|4093.97|4120.33|4110.33|4120.44|4110.44|4097.74|4087.74|1014
1620765600000|2021-05-11 20:40:00|4120.31|4110.31|4131.27|4121.27|4133.85|4123.85|4120.15|4110.15|861
1620765900000|2021-05-11 20:45:00|4131.33|4121.33|4141.23|4131.23|4141.36|4131.36|4126.11|4116.11|970
1620766200000|2021-05-11 20:50:00|4141.09|4131.09|4140.82|4130.82|4142.98|4132.98|4122.16|4112.16|966
1620766500000|2021-05-11 20:55:00|4140.81|4130.81|4145.78|4135.78|4146.08|4136.08|4134.9|4124.9|875
1620766800000|2021-05-11 21:00:00|4145.79|4135.79|4145.9|4135.9|4161.03|4151.03|4142.32|4132.32|950
1620767100000|2021-05-11 21:05:00|4145.49|4135.49|4140.16|4130.16|4156.51|4146.51|4137.13|4127.13|925
1620767400000|2021-05-11 21:10:00|4140.12|4130.12|4130.42|4120.42|4142.12|4132.12|4130.37|4120.37|895
1620767700000|2021-05-11 21:15:00|4130.45|4120.45|4141.24|4131.24|4151.17|4141.17|4128.99|4118.99|837
1620768000000|2021-05-11 21:20:00|4141.23|4131.23|4137.67|4127.67|4146.51|4136.51|4133.11|4123.11|902
1620768300000|2021-05-11 21:25:00|4137.66|4127.66|4140.73|4130.73|4144.14|4134.14|4137.12|4127.12|750
1620768600000|2021-05-11 21:30:00|4140.77|4130.77|4152.17|4142.17|4153.94|4143.94|4139.74|4129.74|776
1620768900000|2021-05-11 21:35:00|4152.02|4142.02|4141.86|4131.86|4152.06|4142.06|4140.34|4130.34|683
1620769200000|2021-05-11 21:40:00|4141.87|4131.87|4130.78|4120.78|4142.05|4132.05|4130.78|4120.78|668
1620769500000|2021-05-11 21:45:00|4130.89|4120.89|4102.58|4092.58|4137.03|4127.03|4102.57|4092.57|1032
1620769800000|2021-05-11 21:50:00|4102.56|4092.56|4110.09|4100.09|4110.43|4100.43|4093.88|4083.88|1070
1620770100000|2021-05-11 21:55:00|4109.9|4099.9|4132.75|4122.75|4134.17|4124.17|4109.9|4099.9|936
1620770400000|2021-05-11 22:00:00|4132.7|4122.7|4111.6|4101.6|4142.44|4132.44|4111.4|4101.4|918
1620770700000|2021-05-11 22:05:00|4111.54|4101.54|4130.26|4120.26|4138.48|4128.48|4111.54|4101.54|1128
1620771000000|2021-05-11 22:10:00|4130.25|4120.25|4119|4109|4131.25|4121.25|4118.27|4108.27|995
1620771300000|2021-05-11 22:15:00|4118.89|4108.89|4110.97|4100.97|4123.08|4113.08|4106.39|4096.39|911
1620771600000|2021-05-11 22:20:00|4110.95|4100.95|4117.73|4107.73|4118.46|4108.46|4105.33|4095.33|948
1620771900000|2021-05-11 22:25:00|4118.06|4108.06|4127.46|4117.46|4127.72|4117.72|4114.24|4104.24|910
1620772200000|2021-05-11 22:30:00|4127.48|4117.48|4138.77|4128.77|4141.4|4131.4|4122.66|4112.66|936
1620772500000|2021-05-11 22:35:00|4138.76|4128.76|4133.27|4123.27|4142.54|4132.54|4130.63|4120.63|896
1620772800000|2021-05-11 22:40:00|4133.38|4123.38|4140.2|4130.2|4140.23|4130.23|4131.73|4121.73|784
1620773100000|2021-05-11 22:45:00|4140.25|4130.25|4148.7|4138.7|4148.87|4138.87|4135.18|4125.18|849
1620773400000|2021-05-11 22:50:00|4148.73|4138.73|4138|4128|4148.82|4138.82|4135.98|4125.98|921
1620773700000|2021-05-11 22:55:00|4137.87|4127.87|4139.41|4129.41|4144.04|4134.04|4135.39|4125.39|859
1620774000000|2021-05-11 23:00:00|4139.4|4129.4|4150.41|4140.41|4153.15|4143.15|4136.25|4126.25|871
1620774300000|2021-05-11 23:05:00|4150.49|4140.49|4139.34|4129.34|4151.71|4141.71|4138.64|4128.64|860
1620774600000|2021-05-11 23:10:00|4139.33|4129.33|4152.91|4142.91|4152.99|4142.99|4139.33|4129.33|875
1620774900000|2021-05-11 23:15:00|4152.9|4142.9|4146.75|4136.75|4153.26|4143.26|4140.5|4130.5|956
1620775200000|2021-05-11 23:20:00|4146.87|4136.87|4158.77|4148.77|4165.18|4155.18|4146.87|4136.87|895
1620775500000|2021-05-11 23:25:00|4158.82|4148.82|4147.57|4137.57|4163.88|4153.88|4147.04|4137.04|978
1620775800000|2021-05-11 23:30:00|4147.63|4137.63|4144.01|4134.01|4147.77|4137.77|4138.64|4128.64|980
1620776100000|2021-05-11 23:35:00|4144|4134|4153.85|4143.85|4157.72|4147.72|4144|4134|865
1620776400000|2021-05-11 23:40:00|4153.78|4143.78|4147.08|4137.08|4153.96|4143.96|4145.31|4135.31|976
1620776700000|2021-05-11 23:45:00|4147.05|4137.05|4156.77|4146.77|4159.35|4149.35|4147.05|4137.05|887
1620777000000|2021-05-11 23:50:00|4156.88|4146.88|4187.09|4177.09|4187.75|4177.75|4156.09|4146.09|953
1620777300000|2021-05-11 23:55:00|4187.07|4177.07|4183.05|4173.05|4187.38|4177.38|4177.4|4167.4|1017
1620777600000|2021-05-12 00:00:00|4183.03|4173.03|4193.57|4183.57|4196.22|4186.22|4161.91|4151.91|1079
1620777900000|2021-05-12 00:05:00|4192.19|4182.19|4188.8|4178.8|4195.46|4185.46|4180.9|4170.9|1095
1620778200000|2021-05-12 00:10:00|4188.86|4178.86|4172.43|4162.43|4192.24|4182.24|4169.69|4159.69|1081
1620778500000|2021-05-12 00:15:00|4172.35|4162.35|4168.2|4158.2|4173.76|4163.76|4163.42|4153.42|1030
1620778800000|2021-05-12 00:20:00|4168.39|4158.39|4173.69|4163.69|4178.2|4168.2|4167.85|4157.85|1007
1620779100000|2021-05-12 00:25:00|4173.74|4163.74|4176.72|4166.72|4188.06|4178.06|4168.2|4158.2|957
1620779400000|2021-05-12 00:30:00|4176.73|4166.73|4176.79|4166.79|4182.22|4172.22|4174.37|4164.37|1008
1620779700000|2021-05-12 00:35:00|4176.91|4166.91|4173.97|4163.97|4186.81|4176.81|4172.19|4162.19|943
1620780000000|2021-05-12 00:40:00|4173.98|4163.98|4170.74|4160.74|4173.98|4163.98|4164.11|4154.11|967
1620780300000|2021-05-12 00:45:00|4170.73|4160.73|4181.25|4171.25|4181.37|4171.37|4166.79|4156.79|858
1620780600000|2021-05-12 00:50:00|4181.14|4171.14|4196.97|4186.97|4199.89|4189.89|4180.78|4170.78|948
1620780900000|2021-05-12 00:55:00|4197.36|4187.36|4203.43|4193.43|4205.04|4195.04|4190.63|4180.63|944
1620781200000|2021-05-12 01:00:00|4203.44|4193.44|4186.88|4176.88|4204.06|4194.06|4184.98|4174.98|983
1620781500000|2021-05-12 01:05:00|4186.9|4176.9|4183.86|4173.86|4190.63|4180.63|4181.91|4171.91|899
1620781800000|2021-05-12 01:10:00|4183.87|4173.87|4192.66|4182.66|4193.29|4183.29|4180.56|4170.56|810
1620782100000|2021-05-12 01:15:00|4192.41|4182.41|4191.06|4181.06|4194.09|4184.09|4183.27|4173.27|933
1620782400000|2021-05-12 01:20:00|4191.09|4181.09|4183.26|4173.26|4196.24|4186.24|4182.9|4172.9|818
1620782700000|2021-05-12 01:25:00|4183.25|4173.25|4165.22|4155.22|4183.84|4173.84|4163.91|4153.91|866
1620783000000|2021-05-12 01:30:00|4165.24|4155.24|4172.23|4162.23|4172.23|4162.23|4159.73|4149.73|901
1620783300000|2021-05-12 01:35:00|4172.24|4162.24|4170.14|4160.14|4177.85|4167.85|4169.34|4159.34|815
1620783600000|2021-05-12 01:40:00|4170.13|4160.13|4172.49|4162.49|4172.81|4162.81|4164.41|4154.41|730
1620783900000|2021-05-12 01:45:00|4172|4162|4178|4168|4182.67|4172.67|4167.81|4157.81|842
1620784200000|2021-05-12 01:50:00|4178.01|4168.01|4173.74|4163.74|4184.02|4174.02|4172.53|4162.53|734
1620784500000|2021-05-12 01:55:00|4173.88|4163.88|4187.23|4177.23|4187.27|4177.27|4170.33|4160.33|734
1620784800000|2021-05-12 02:00:00|4187.24|4177.24|4189.64|4179.64|4190.57|4180.57|4178.92|4168.92|783
1620785100000|2021-05-12 02:05:00|4189.44|4179.44|4179.77|4169.77|4189.79|4179.79|4177.57|4167.57|830
1620785400000|2021-05-12 02:10:00|4179.86|4169.86|4188.55|4178.55|4189.26|4179.26|4179.86|4169.86|653
1620785700000|2021-05-12 02:15:00|4188.62|4178.62|4204.83|4194.83|4204.83|4194.83|4188.42|4178.42|696
1620786000000|2021-05-12 02:20:00|4204.78|4194.78|4238.12|4228.12|4238.69|4228.69|4204.58|4194.58|959
1620786300000|2021-05-12 02:25:00|4235.66|4225.66|4244.12|4234.12|4248.45|4238.45|4235.6|4225.6|847
1620786600000|2021-05-12 02:30:00|4244|4234|4248.86|4238.86|4255.67|4245.67|4225.49|4215.49|811
1620786900000|2021-05-12 02:35:00|4248.43|4238.43|4264.62|4254.62|4267.82|4257.82|4248.43|4238.43|878
1620787200000|2021-05-12 02:40:00|4264.67|4254.67|4267.91|4257.91|4268.48|4258.48|4256.96|4246.96|1032
1620787500000|2021-05-12 02:45:00|4267.98|4257.98|4258.8|4248.8|4268.73|4258.73|4253.29|4243.29|1059
1620787800000|2021-05-12 02:50:00|4258.79|4248.79|4252.51|4242.51|4259.04|4249.04|4244.45|4234.45|970
1620788100000|2021-05-12 02:55:00|4252.55|4242.55|4277.61|4267.61|4277.61|4267.61|4250.93|4240.93|933
1620788400000|2021-05-12 03:00:00|4277.58|4267.58|4264.77|4254.77|4281.64|4271.64|4263.05|4253.05|997
1620788700000|2021-05-12 03:05:00|4264.76|4254.76|4279.39|4269.39|4279.72|4269.72|4259.88|4249.88|915
1620789000000|2021-05-12 03:10:00|4279.48|4269.48|4290.03|4280.03|4290.46|4280.46|4275|4265|913
1620789300000|2021-05-12 03:15:00|4290.02|4280.02|4273.49|4263.49|4290.34|4280.34|4271.43|4261.43|894
1620789600000|2021-05-12 03:20:00|4273.41|4263.41|4267.61|4257.61|4275.89|4265.89|4264.09|4254.09|896
1620789900000|2021-05-12 03:25:00|4267.6|4257.6|4281.67|4271.67|4282.78|4272.78|4266.57|4256.57|885
1620790200000|2021-05-12 03:30:00|4281.84|4271.84|4275.48|4265.48|4287.72|4277.72|4274.37|4264.37|968
1620790500000|2021-05-12 03:35:00|4275.42|4265.42|4291.09|4281.09|4292.83|4282.83|4274.32|4264.32|909
1620790800000|2021-05-12 03:40:00|4291.17|4281.17|4300.8|4290.8|4301.06|4291.06|4285.88|4275.88|1071
1620791100000|2021-05-12 03:45:00|4300.84|4290.84|4325.79|4315.79|4337.68|4327.68|4300.52|4290.52|1021
1620791400000|2021-05-12 03:50:00|4326.8|4316.8|4349.77|4339.77|4355.99|4345.99|4326.8|4316.8|1064
1620791700000|2021-05-12 03:55:00|4349.88|4339.88|4342.17|4332.17|4360.29|4350.29|4339.2|4329.2|1086
1620792000000|2021-05-12 04:00:00|4342.2|4332.2|4316.76|4306.76|4351.04|4341.04|4313.42|4303.42|1091
1620792300000|2021-05-12 04:05:00|4316.79|4306.79|4326.85|4316.85|4326.85|4316.85|4309.77|4299.77|987
1620792600000|2021-05-12 04:10:00|4326.48|4316.48|4347.74|4337.74|4351.77|4341.77|4320.44|4310.44|922
1620792900000|2021-05-12 04:15:00|4348.93|4338.93|4342.2|4332.2|4351.37|4341.37|4328.94|4318.94|1076
1620793200000|2021-05-12 04:20:00|4342.1|4332.1|4323.98|4313.98|4342.42|4332.42|4320.48|4310.48|994
1620793500000|2021-05-12 04:25:00|4324.16|4314.16|4322.56|4312.56|4330.57|4320.57|4316.65|4306.65|904
1620793800000|2021-05-12 04:30:00|4322.62|4312.62|4301.9|4291.9|4328.03|4318.03|4295.5|4285.5|984
1620794100000|2021-05-12 04:35:00|4301.89|4291.89|4293.25|4283.25|4302.42|4292.42|4288.01|4278.01|980
1620794400000|2021-05-12 04:40:00|4293.28|4283.28|4296.07|4286.07|4298.45|4288.45|4285.63|4275.63|892
1620794700000|2021-05-12 04:45:00|4296.05|4286.05|4309.25|4299.25|4309.33|4299.33|4286.13|4276.13|878
1620795000000|2021-05-12 04:50:00|4308.87|4298.87|4299.36|4289.36|4313.79|4303.79|4296.76|4286.76|967
1620795300000|2021-05-12 04:55:00|4299.2|4289.2|4308.35|4298.35|4311.19|4301.19|4298.99|4288.99|967
1620795600000|2021-05-12 05:00:00|4307.99|4297.99|4323.83|4313.83|4328.57|4318.57|4307.99|4297.99|966
1620795900000|2021-05-12 05:05:00|4323.96|4313.96|4335.22|4325.22|4338.04|4328.04|4308.71|4298.71|999
1620796200000|2021-05-12 05:10:00|4335.18|4325.18|4333.38|4323.38|4338.82|4328.82|4320.66|4310.66|938
1620796500000|2021-05-12 05:15:00|4333.3|4323.3|4339.77|4329.77|4343.87|4333.87|4326.8|4316.8|1017
1620796800000|2021-05-12 05:20:00|4339.84|4329.84|4335.46|4325.46|4340.75|4330.75|4326.95|4316.95|886
1620797100000|2021-05-12 05:25:00|4335.47|4325.47|4345.09|4335.09|4346.16|4336.16|4335.46|4325.46|883
1620797400000|2021-05-12 05:30:00|4344.84|4334.84|4334.17|4324.17|4346.23|4336.23|4332.64|4322.64|864
1620797700000|2021-05-12 05:35:00|4333.75|4323.75|4327.68|4317.68|4343.74|4333.74|4327.68|4317.68|926
1620798000000|2021-05-12 05:40:00|4327.62|4317.62|4328.75|4318.75|4331.91|4321.91|4321.58|4311.58|828
1620798300000|2021-05-12 05:45:00|4328.74|4318.74|4336.05|4326.05|4337.95|4327.95|4326.28|4316.28|958
1620798600000|2021-05-12 05:50:00|4336.16|4326.16|4320.11|4310.11|4339.57|4329.57|4319.47|4309.47|889
1620798900000|2021-05-12 05:55:00|4320.19|4310.19|4335.62|4325.62|4340.4|4330.4|4318.93|4308.93|925
1620799200000|2021-05-12 06:00:00|4334.89|4324.89|4366.87|4356.87|4374.71|4364.71|4334.89|4324.89|1052
1620799500000|2021-05-12 06:05:00|4366.7|4356.7|4351.43|4341.43|4367.25|4357.25|4350.8|4340.8|992
1620799800000|2021-05-12 06:10:00|4351.08|4341.08|4339.17|4329.17|4354.44|4344.44|4332.96|4322.96|1031
1620800100000|2021-05-12 06:15:00|4339.16|4329.16|4337.99|4327.99|4347.88|4337.88|4322.34|4312.34|1067
1620800400000|2021-05-12 06:20:00|4338.1|4328.1|4311.39|4301.39|4338.19|4328.19|4311.04|4301.04|1010
1620800700000|2021-05-12 06:25:00|4311.29|4301.29|4323.29|4313.29|4330.06|4320.06|4311.29|4301.29|1043
1620801000000|2021-05-12 06:30:00|4323.3|4313.3|4330.47|4320.47|4337.56|4327.56|4323.21|4313.21|889
1620801300000|2021-05-12 06:35:00|4330.46|4320.46|4332.42|4322.42|4338.5|4328.5|4323.8|4313.8|894
1620801600000|2021-05-12 06:40:00|4332.41|4322.41|4319.17|4309.17|4333.63|4323.63|4310.32|4300.32|901
1620801900000|2021-05-12 06:45:00|4319.16|4309.16|4317.96|4307.96|4327.78|4317.78|4311.98|4301.98|922
1620802200000|2021-05-12 06:50:00|4317.95|4307.95|4316.58|4306.58|4325.09|4315.09|4315.72|4305.72|873
1620802500000|2021-05-12 06:55:00|4316.49|4306.49|4302.39|4292.39|4316.68|4306.68|4292.78|4282.78|956
1620802800000|2021-05-12 07:00:00|4302.44|4292.44|4321.86|4311.86|4326.45|4316.45|4301.99|4291.99|939
1620803100000|2021-05-12 07:05:00|4322.61|4312.61|4302.82|4292.82|4323.55|4313.55|4302.59|4292.59|935
1620803400000|2021-05-12 07:10:00|4302.92|4292.92|4316.25|4306.25|4317.79|4307.79|4302.92|4292.92|951
1620803700000|2021-05-12 07:15:00|4316|4306|4333.79|4323.79|4334.48|4324.48|4315.62|4305.62|904
1620804000000|2021-05-12 07:20:00|4333.57|4323.57|4328.85|4318.85|4339.11|4329.11|4327.4|4317.4|859
1620804300000|2021-05-12 07:25:00|4328.84|4318.84|4327.31|4317.31|4334.12|4324.12|4327.01|4317.01|767
1620804600000|2021-05-12 07:30:00|4327.23|4317.23|4319.2|4309.2|4336.2|4326.2|4318.73|4308.73|862
1620804900000|2021-05-12 07:35:00|4319.16|4309.16|4323.86|4313.86|4325.64|4315.64|4316.02|4306.02|875
1620805200000|2021-05-12 07:40:00|4323.83|4313.83|4313.39|4303.39|4325.29|4315.29|4312.64|4302.64|884
1620805500000|2021-05-12 07:45:00|4313.22|4303.22|4307.09|4297.09|4313.22|4303.22|4295.21|4285.21|964
1620805800000|2021-05-12 07:50:00|4306.98|4296.98|4319.52|4309.52|4319.62|4309.62|4306.81|4296.81|888
1620806100000|2021-05-12 07:55:00|4319.72|4309.72|4317.2|4307.2|4325.35|4315.35|4314.3|4304.3|867
1620806400000|2021-05-12 08:00:00|4317.19|4307.19|4326.76|4316.76|4326.76|4316.76|4316.35|4306.35|871
1620806700000|2021-05-12 08:05:00|4326.84|4316.84|4302.36|4292.36|4326.85|4316.85|4301.28|4291.28|973
1620807000000|2021-05-12 08:10:00|4302.41|4292.41|4296.29|4286.29|4308.39|4298.39|4291.97|4281.97|1043
1620807300000|2021-05-12 08:15:00|4296.05|4286.05|4315.1|4305.1|4315.1|4305.1|4296.05|4286.05|872
1620807600000|2021-05-12 08:20:00|4315.11|4305.11|4279.43|4269.43|4318.73|4308.73|4279.43|4269.43|1031
1620807900000|2021-05-12 08:25:00|4279.15|4269.15|4268.94|4258.94|4283.5|4273.5|4264.12|4254.12|1096
1620808200000|2021-05-12 08:30:00|4268.93|4258.93|4297.01|4287.01|4297.84|4287.84|4268.93|4258.93|1000
1620808500000|2021-05-12 08:35:00|4296.93|4286.93|4301.87|4291.87|4305.25|4295.25|4295.41|4285.41|933
1620808800000|2021-05-12 08:40:00|4301.73|4291.73|4283.11|4273.11|4302.89|4292.89|4282.96|4272.96|928
1620809100000|2021-05-12 08:45:00|4283.12|4273.12|4302.66|4292.66|4309.26|4299.26|4282.69|4272.69|1040
1620809400000|2021-05-12 08:50:00|4302.68|4292.68|4307.68|4297.68|4308.45|4298.45|4301.08|4291.08|939
1620809700000|2021-05-12 08:55:00|4307.63|4297.63|4318.82|4308.82|4321.62|4311.62|4301.18|4291.18|893
1620810000000|2021-05-12 09:00:00|4318.81|4308.81|4309.12|4299.12|4326.75|4316.75|4307.99|4297.99|1020
1620810300000|2021-05-12 09:05:00|4309.01|4299.01|4315.3|4305.3|4315.91|4305.91|4307.49|4297.49|883
1620810600000|2021-05-12 09:10:00|4315.16|4305.16|4316.01|4306.01|4318.7|4308.7|4312.1|4302.1|777
1620810900000|2021-05-12 09:15:00|4315.89|4305.89|4315.25|4305.25|4319.8|4309.8|4314.3|4304.3|812
1620811200000|2021-05-12 09:20:00|4315.29|4305.29|4306.72|4296.72|4315.34|4305.34|4303|4293|885
1620811500000|2021-05-12 09:25:00|4306.24|4296.24|4312.34|4302.34|4314.08|4304.08|4306|4296|855
1620811800000|2021-05-12 09:30:00|4312.46|4302.46|4308.95|4298.95|4313.32|4303.32|4298.29|4288.29|877
1620812100000|2021-05-12 09:35:00|4308.94|4298.94|4302.26|4292.26|4308.95|4298.95|4301.42|4291.42|803
1620812400000|2021-05-12 09:40:00|4302.37|4292.37|4313.88|4303.88|4314.45|4304.45|4302.37|4292.37|834
1620812700000|2021-05-12 09:45:00|4313.87|4303.87|4320.88|4310.88|4328.25|4318.25|4312.57|4302.57|896
1620813000000|2021-05-12 09:50:00|4320.93|4310.93|4315.15|4305.15|4322.89|4312.89|4313.93|4303.93|847
1620813300000|2021-05-12 09:55:00|4315.41|4305.41|4296.76|4286.76|4315.79|4305.79|4295.71|4285.71|919
1620813600000|2021-05-12 10:00:00|4296.8|4286.8|4278.07|4268.07|4297.19|4287.19|4276.19|4266.19|971
1620813900000|2021-05-12 10:05:00|4278.03|4268.03|4287.24|4277.24|4287.59|4277.59|4269.86|4259.86|1016
1620814200000|2021-05-12 10:10:00|4287.3|4277.3|4274.08|4264.08|4296.06|4286.06|4273.97|4263.97|931
1620814500000|2021-05-12 10:15:00|4274.1|4264.1|4287.5|4277.5|4291.43|4281.43|4271.93|4261.93|1008
1620814800000|2021-05-12 10:20:00|4287.34|4277.34|4293.95|4283.95|4302.55|4292.55|4287.02|4277.02|963
1620815100000|2021-05-12 10:25:00|4293.96|4283.96|4281.03|4271.03|4294.78|4284.78|4277.28|4267.28|969
1620815400000|2021-05-12 10:30:00|4281.01|4271.01|4276.8|4266.8|4283.32|4273.32|4275.29|4265.29|808
1620815700000|2021-05-12 10:35:00|4276.87|4266.87|4252.25|4242.25|4276.9|4266.9|4249.15|4239.15|1085
1620816000000|2021-05-12 10:40:00|4252.24|4242.24|4240.47|4230.47|4255.43|4245.43|4237.97|4227.97|1071
1620816300000|2021-05-12 10:45:00|4240.45|4230.45|4249.25|4239.25|4254.35|4244.35|4232.19|4222.19|1087
1620816600000|2021-05-12 10:50:00|4249.22|4239.22|4250.26|4240.26|4261.77|4251.77|4249.22|4239.22|1020
1620816900000|2021-05-12 10:55:00|4250.18|4240.18|4245.14|4235.14|4257.07|4247.07|4240.85|4230.85|1059
1620817200000|2021-05-12 11:00:00|4245.05|4235.05|4266.71|4256.71|4269.42|4259.42|4240.31|4230.31|980
1620817500000|2021-05-12 11:05:00|4266.64|4256.64|4264.17|4254.17|4267.69|4257.69|4257.41|4247.41|972
1620817800000|2021-05-12 11:10:00|4264.22|4254.22|4260.21|4250.21|4272.5|4262.5|4260.09|4250.09|907
1620818100000|2021-05-12 11:15:00|4260.17|4250.17|4282|4272|4289.4|4279.4|4256.74|4246.74|1049
1620818400000|2021-05-12 11:20:00|4282.09|4272.09|4277.75|4267.75|4289.1|4279.1|4276.67|4266.67|1078
1620818700000|2021-05-12 11:25:00|4277.54|4267.54|4264.43|4254.43|4278.08|4268.08|4262.23|4252.23|980
1620819000000|2021-05-12 11:30:00|4264.45|4254.45|4255.56|4245.56|4264.51|4254.51|4251.89|4241.89|956
1620819300000|2021-05-12 11:35:00|4255.51|4245.51|4259.75|4249.75|4268.93|4258.93|4255.51|4245.51|954
1620819600000|2021-05-12 11:40:00|4259.76|4249.76|4270.1|4260.1|4270.6|4260.6|4259.76|4249.76|924
1620819900000|2021-05-12 11:45:00|4270.08|4260.08|4278.77|4268.77|4282.64|4272.64|4268.16|4258.16|795
1620820200000|2021-05-12 11:50:00|4278.73|4268.73|4287.96|4277.96|4289.06|4279.06|4270.5|4260.5|930
1620820500000|2021-05-12 11:55:00|4288.05|4278.05|4285.29|4275.29|4292.88|4282.88|4282.77|4272.77|891
1620820800000|2021-05-12 12:00:00|4285.63|4275.63|4271.2|4261.2|4285.63|4275.63|4267.48|4257.48|941
1620821100000|2021-05-12 12:05:00|4271.17|4261.17|4289.51|4279.51|4290.44|4280.44|4267.08|4257.08|1003
1620821400000|2021-05-12 12:10:00|4289.44|4279.44|4284.09|4274.09|4290.51|4280.51|4279.76|4269.76|968
1620821700000|2021-05-12 12:15:00|4284.06|4274.06|4295.22|4285.22|4296.39|4286.39|4276.26|4266.26|872
1620822000000|2021-05-12 12:20:00|4295.3|4285.3|4306.55|4296.55|4308.69|4298.69|4291.86|4281.86|906
1620822300000|2021-05-12 12:25:00|4306.26|4296.26|4313.43|4303.43|4314.93|4304.93|4300.37|4290.37|1026
1620822600000|2021-05-12 12:30:00|4313.39|4303.39|4282.07|4272.07|4313.46|4303.46|4280.88|4270.88|1063
1620822900000|2021-05-12 12:35:00|4282.19|4272.19|4283.26|4273.26|4283.26|4273.26|4272.68|4262.68|807
1620823200000|2021-05-12 12:40:00|4283.12|4273.12|4296.03|4286.03|4299.73|4289.73|4283.12|4273.12|789
1620823500000|2021-05-12 12:45:00|4297.34|4287.34|4322.33|4312.33|4324.69|4314.69|4297.34|4287.34|796
1620823800000|2021-05-12 12:50:00|4322.31|4312.31|4308.15|4298.15|4322.31|4312.31|4305.27|4295.27|856
1620824100000|2021-05-12 12:55:00|4308.29|4298.29|4304.5|4294.5|4313.01|4303.01|4304.25|4294.25|836
1620824400000|2021-05-12 13:00:00|4304.51|4294.51|4311.75|4301.75|4313.25|4303.25|4296.31|4286.31|759
1620824700000|2021-05-12 13:05:00|4311.73|4301.73|4297.07|4287.07|4311.77|4301.77|4296.4|4286.4|732
1620825000000|2021-05-12 13:10:00|4297.08|4287.08|4294.23|4284.23|4300.06|4290.06|4283.43|4273.43|777
1620825300000|2021-05-12 13:15:00|4294.42|4284.42|4280.69|4270.69|4297.86|4287.86|4277.09|4267.09|715
1620825600000|2021-05-12 13:20:00|4279.74|4269.74|4257.4|4247.4|4284.56|4274.56|4252.1|4242.1|833
1620825900000|2021-05-12 13:25:00|4257.35|4247.35|4259.11|4249.11|4266.96|4256.96|4257.28|4247.28|783
1620826200000|2021-05-12 13:30:00|4259.16|4249.16|4277.7|4267.7|4279.13|4269.13|4245.6|4235.6|785
1620826500000|2021-05-12 13:35:00|4277.55|4267.55|4280.49|4270.49|4284.76|4274.76|4275.88|4265.88|769
1620826800000|2021-05-12 13:40:00|4282.35|4272.35|4296.52|4286.52|4296.67|4286.67|4273.97|4263.97|979
1620827100000|2021-05-12 13:45:00|4296.38|4286.38|4309.88|4299.88|4315.76|4305.76|4295.24|4285.24|980
1620827400000|2021-05-12 13:50:00|4309.73|4299.73|4315.4|4305.4|4319.61|4309.61|4305.21|4295.21|1017
1620827700000|2021-05-12 13:55:00|4315.75|4305.75|4319.81|4309.81|4319.81|4309.81|4311.68|4301.68|734
1620828000000|2021-05-12 14:00:00|4319.75|4309.75|4310.33|4300.33|4320.36|4310.36|4308.82|4298.82|803
1620828300000|2021-05-12 14:05:00|4310.23|4300.23|4309.46|4299.46|4314.44|4304.44|4299.23|4289.23|923
1620828600000|2021-05-12 14:10:00|4309.45|4299.45|4314.1|4304.1|4316.02|4306.02|4306.72|4296.72|844
1620828900000|2021-05-12 14:15:00|4313.72|4303.72|4315.63|4305.63|4316.09|4306.09|4308.64|4298.64|819
1620829200000|2021-05-12 14:20:00|4315.17|4305.17|4357.32|4347.32|4362.07|4352.07|4312.79|4302.79|1037
1620829500000|2021-05-12 14:25:00|4356.41|4346.41|4355.81|4345.81|4374.32|4364.32|4355.59|4345.59|1022
1620829800000|2021-05-12 14:30:00|4355.87|4345.87|4371.69|4361.69|4384.11|4374.11|4353.96|4343.96|1054
1620830100000|2021-05-12 14:35:00|4371.63|4361.63|4367.51|4357.51|4372.34|4362.34|4364.86|4354.86|929
1620830400000|2021-05-12 14:40:00|4367.57|4357.57|4336.05|4326.05|4367.92|4357.92|4333.63|4323.63|977
1620830700000|2021-05-12 14:45:00|4335.97|4325.97|4323.95|4313.95|4338.53|4328.53|4323.95|4313.95|1010
1620831000000|2021-05-12 14:50:00|4324.03|4314.03|4330.53|4320.53|4333.75|4323.75|4315.89|4305.89|948
1620831300000|2021-05-12 14:55:00|4330.8|4320.8|4327.92|4317.92|4337.24|4327.24|4324.19|4314.19|999
1620831600000|2021-05-12 15:00:00|4328.05|4318.05|4279.93|4269.93|4328.11|4318.11|4279.93|4269.93|1003
1620831900000|2021-05-12 15:05:00|4280.03|4270.03|4251.83|4241.83|4286.09|4276.09|4238.69|4228.69|1112
1620832200000|2021-05-12 15:10:00|4251.72|4241.72|4279.18|4269.18|4279.77|4269.77|4235.4|4225.4|1077
1620832500000|2021-05-12 15:15:00|4279.16|4269.16|4270.43|4260.43|4283.73|4273.73|4263.17|4253.17|1011
1620832800000|2021-05-12 15:20:00|4270.89|4260.89|4255|4245|4284.89|4274.89|4248.47|4238.47|1051
1620833100000|2021-05-12 15:25:00|4254.92|4244.92|4245.61|4235.61|4258.86|4248.86|4236.09|4226.09|1068
1620833400000|2021-05-12 15:30:00|4245.84|4235.84|4177|4167|4249.1|4239.1|4154.16|4144.16|1129
1620833700000|2021-05-12 15:35:00|4176.95|4166.95|4227.73|4217.73|4227.73|4217.73|4176.95|4166.95|1099
1620834000000|2021-05-12 15:40:00|4230.44|4220.44|4228.41|4218.41|4230.44|4220.44|4214.04|4204.04|1022
1620834300000|2021-05-12 15:45:00|4229.18|4219.18|4210.22|4200.22|4229.42|4219.42|4208.58|4198.58|1055
1620834600000|2021-05-12 15:50:00|4210.24|4200.24|4207.47|4197.47|4210.53|4200.53|4188.77|4178.77|1073
1620834900000|2021-05-12 15:55:00|4207.67|4197.67|4199.31|4189.31|4221.96|4211.96|4196.52|4186.52|1037
1620835200000|2021-05-12 16:00:00|4199.77|4189.77|4212.76|4202.76|4216.79|4206.79|4157.02|4147.02|1085
1620835500000|2021-05-12 16:05:00|4213.22|4203.22|4203.17|4193.17|4221.92|4211.92|4184.12|4174.12|1122
1620835800000|2021-05-12 16:10:00|4202.83|4192.83|4165.1|4155.1|4208.64|4198.64|4157.99|4147.99|1123
1620836100000|2021-05-12 16:15:00|4165.83|4155.83|4127.55|4117.55|4168.55|4158.55|4106.9|4096.9|1128
1620836400000|2021-05-12 16:20:00|4127.56|4117.56|4138.41|4128.41|4139.28|4129.28|4093.62|4083.62|1126
1620836700000|2021-05-12 16:25:00|4138.58|4128.58|4148.44|4138.44|4158.59|4148.59|4122.86|4112.86|1108
1620837000000|2021-05-12 16:30:00|4148.27|4138.27|4128.65|4118.65|4155.2|4145.2|4124.94|4114.94|1127
1620837300000|2021-05-12 16:35:00|4128.54|4118.54|4100.78|4090.78|4136.18|4126.18|4094.66|4084.66|1112
1620837600000|2021-05-12 16:40:00|4100.72|4090.72|4085.37|4075.37|4115.21|4105.21|4080.39|4070.39|1152
1620837900000|2021-05-12 16:45:00|4085.45|4075.45|4129.78|4119.78|4132.32|4122.32|4074.57|4064.57|1099
1620838200000|2021-05-12 16:50:00|4129.94|4119.94|4141.56|4131.56|4141.56|4131.56|4124.78|4114.78|1086
1620838500000|2021-05-12 16:55:00|4141.57|4131.57|4152.7|4142.7|4152.7|4142.7|4129.37|4119.37|1065
1620838800000|2021-05-12 17:00:00|4152.71|4142.71|4196.55|4186.55|4196.55|4186.55|4150.43|4140.43|1094
1620839100000|2021-05-12 17:05:00|4196.46|4186.46|4196.34|4186.34|4197.73|4187.73|4182.39|4172.39|975
1620839400000|2021-05-12 17:10:00|4196.19|4186.19|4183.01|4173.01|4197.78|4187.78|4179.39|4169.39|923
1620839700000|2021-05-12 17:15:00|4183.04|4173.04|4129.51|4119.51|4183.04|4173.04|4118.81|4108.81|1067
1620840000000|2021-05-12 17:20:00|4129.81|4119.81|4144.33|4134.33|4160.84|4150.84|4126|4116|917
1620840300000|2021-05-12 17:25:00|4144.11|4134.11|4159.78|4149.78|4161.5|4151.5|4133.62|4123.62|887
1620840600000|2021-05-12 17:30:00|4159.61|4149.61|4149.27|4139.27|4172.74|4162.74|4142.96|4132.96|861
1620840900000|2021-05-12 17:35:00|4149.46|4139.46|4173.86|4163.86|4181.98|4171.98|4149.46|4139.46|799
1620841200000|2021-05-12 17:40:00|4173.85|4163.85|4170.08|4160.08|4179.25|4169.25|4165.18|4155.18|855
1620841500000|2021-05-12 17:45:00|4169.29|4159.29|4149.97|4139.97|4172.25|4162.25|4146.01|4136.01|866
1620841800000|2021-05-12 17:50:00|4150.17|4140.17|4149.92|4139.92|4155.58|4145.58|4134.84|4124.84|907
1620842100000|2021-05-12 17:55:00|4149.88|4139.88|4152.02|4142.02|4165.69|4155.69|4147.43|4137.43|807
1620842400000|2021-05-12 18:00:00|4152.03|4142.03|4160.45|4150.45|4162.23|4152.23|4139.64|4129.64|994
1620842700000|2021-05-12 18:05:00|4160.26|4150.26|4145.51|4135.51|4174.97|4164.97|4144.21|4134.21|997
1620843000000|2021-05-12 18:10:00|4145.46|4135.46|4107.98|4097.98|4145.69|4135.69|4102.25|4092.25|1098
1620843300000|2021-05-12 18:15:00|4108.54|4098.54|4066.52|4056.52|4109.02|4099.02|4057.06|4047.06|1160
1620843600000|2021-05-12 18:20:00|4065.99|4055.99|4072.29|4062.29|4089.79|4079.79|4050.86|4040.86|1129
1620843900000|2021-05-12 18:25:00|4072.36|4062.36|4084.56|4074.56|4087.04|4077.04|4067|4057|1014
1620844200000|2021-05-12 18:30:00|4084.86|4074.86|4050.8|4040.8|4084.86|4074.86|4029.44|4019.44|1153
1620844500000|2021-05-12 18:35:00|4049.78|4039.78|4023.13|4013.13|4062.21|4052.21|4021.9|4011.9|1159
1620844800000|2021-05-12 18:40:00|4022.05|4012.05|4027.7|4017.7|4028.81|4018.81|3971.59|3961.59|1128
1620845100000|2021-05-12 18:45:00|4028.78|4018.78|4041.34|4031.34|4054.07|4044.07|4005.34|3995.34|1108
1620845400000|2021-05-12 18:50:00|4041.57|4031.57|4019.36|4009.36|4047.9|4037.9|3994.6|3984.6|1147
1620845700000|2021-05-12 18:55:00|4020.08|4010.08|4021.56|4011.56|4038.03|4028.03|4000.69|3990.69|1123
1620846000000|2021-05-12 19:00:00|4021.36|4011.36|4002.15|3992.15|4021.48|4011.48|3987.11|3977.11|1148
1620846300000|2021-05-12 19:05:00|4001.94|3991.94|3966.44|3956.44|4008.59|3998.59|3961.44|3951.44|1130
1620846600000|2021-05-12 19:10:00|3966.18|3956.18|3958.27|3948.27|3966.8|3956.8|3946.46|3936.46|1092
1620846900000|2021-05-12 19:15:00|3958.23|3948.23|4014.85|4004.85|4015|4005|3941.87|3931.87|963
1620847200000|2021-05-12 19:20:00|4014.84|4004.84|4025.79|4015.79|4035.99|4025.99|3998.12|3988.12|1015
1620847500000|2021-05-12 19:25:00|4025.97|4015.97|4017.33|4007.33|4035.54|4025.54|4014.64|4004.64|1013
1620847800000|2021-05-12 19:30:00|4017.07|4007.07|3995.37|3985.37|4017.28|4007.28|3985.74|3975.74|984
1620848100000|2021-05-12 19:35:00|3995.3|3985.3|4017.76|4007.76|4037.52|4027.52|3994.76|3984.76|965
1620848400000|2021-05-12 19:40:00|4017.47|4007.47|4069.12|4059.12|4073.48|4063.48|4017.45|4007.45|917
1620848700000|2021-05-12 19:45:00|4069.15|4059.15|4057.25|4047.25|4070.53|4060.53|4054.19|4044.19|960
1620849000000|2021-05-12 19:50:00|4057.29|4047.29|4058.29|4048.29|4064.98|4054.98|4050.15|4040.15|925
1620849300000|2021-05-12 19:55:00|4058.39|4048.39|4094.05|4084.05|4094.92|4084.92|4057.84|4047.84|870
1620849600000|2021-05-12 20:00:00|4093.81|4083.81|4101.7|4091.7|4113.04|4103.04|4081.44|4071.44|910
1620849900000|2021-05-12 20:05:00|4101.75|4091.75|4100.48|4090.48|4102.46|4092.46|4086.3|4076.3|851
1620850200000|2021-05-12 20:10:00|4100.42|4090.42|4084.44|4074.44|4100.45|4090.45|4081.65|4071.65|808
1620850500000|2021-05-12 20:15:00|4084.43|4074.43|4047.88|4037.88|4086.31|4076.31|4047.88|4037.88|923
1620850800000|2021-05-12 20:20:00|4047.7|4037.7|4082.25|4072.25|4082.3|4072.3|4044.53|4034.53|846
1620851100000|2021-05-12 20:25:00|4082.44|4072.44|4045.3|4035.3|4083.6|4073.6|4044.69|4034.69|932
1620851400000|2021-05-12 20:30:00|4045.72|4035.72|4074.27|4064.27|4075.91|4065.91|4043.69|4033.69|917
1620851700000|2021-05-12 20:35:00|4074.17|4064.17|4101.66|4091.66|4101.67|4091.67|4073.43|4063.43|881
1620852000000|2021-05-12 20:40:00|4101.74|4091.74|4098.8|4088.8|4112.86|4102.86|4095.22|4085.22|998
1620852300000|2021-05-12 20:45:00|4098.84|4088.84|4099.11|4089.11|4108.14|4098.14|4084.21|4074.21|1033
1620852600000|2021-05-12 20:50:00|4099.82|4089.82|4106.1|4096.1|4109.93|4099.93|4087.16|4077.16|819
1620852900000|2021-05-12 20:55:00|4106.07|4096.07|4106.53|4096.53|4112.9|4102.9|4098.68|4088.68|726
1620853200000|2021-05-12 21:00:00|4106.98|4096.98|4093.94|4083.94|4107.15|4097.15|4086.69|4076.69|714
1620853500000|2021-05-12 21:05:00|4093.83|4083.83|4091.17|4081.17|4097.36|4087.36|4086.59|4076.59|533
1620853800000|2021-05-12 21:10:00|4091.4|4081.4|4104.75|4094.75|4106.3|4096.3|4086.67|4076.67|798
1620854100000|2021-05-12 21:15:00|4104.76|4094.76|4107.84|4097.84|4113.64|4103.64|4104.45|4094.45|792
1620854400000|2021-05-12 21:20:00|4107.82|4097.82|4140.83|4130.83|4141.77|4131.77|4107.82|4097.82|721
1620854700000|2021-05-12 21:25:00|4140.84|4130.84|4144.77|4134.77|4145.17|4135.17|4132.2|4122.2|774
1620855000000|2021-05-12 21:30:00|4144.76|4134.76|4139.66|4129.66|4145.28|4135.28|4132.33|4122.33|776
1620855300000|2021-05-12 21:35:00|4139.63|4129.63|4137.45|4127.45|4141.93|4131.93|4133.13|4123.13|471
1620855600000|2021-05-12 21:40:00|4137.5|4127.5|4126.74|4116.74|4138.31|4128.31|4120.27|4110.27|545
1620855900000|2021-05-12 21:45:00|4126.73|4116.73|4125.57|4115.57|4135.77|4125.77|4111.06|4101.06|854
1620856200000|2021-05-12 21:50:00|4124.86|4114.86|4109.89|4099.89|4127.72|4117.72|4101.29|4091.29|914
1620856500000|2021-05-12 21:55:00|4110.89|4100.89|4132.46|4122.46|4133.48|4123.48|4109.11|4099.11|732
1620856800000|2021-05-12 22:00:00|4132.47|4122.47|4151.44|4141.44|4151.89|4141.89|4132.11|4122.11|784
1620857100000|2021-05-12 22:05:00|4151.35|4141.35|4054.9|4044.9|4158.35|4148.35|4051.54|4035.2|1051
1620857400000|2021-05-12 22:10:00|4054.63|4044.63|4005|3974.55|4086.96|4076.96|3976.52|3963.79|1077
1620857700000|2021-05-12 22:15:00|4007.73|3990.1|4067.47|4057.47|4091.21|4081.21|3999.51|3974.55|1034
1620858000000|2021-05-12 22:20:00|4067.29|4057.29|4096.99|4086.99|4099.92|4089.92|4038.99|4028.99|1053
1620858300000|2021-05-12 22:25:00|4097.95|4087.95|4098.3|4088.3|4122.5|4112.5|4079.26|4069.26|1065
1620858600000|2021-05-12 22:30:00|4098.29|4088.29|4066.39|4056.39|4099.11|4089.11|4061.68|4051.68|1045
1620858900000|2021-05-12 22:35:00|4066.71|4056.71|4042.25|4032.25|4089.57|4079.57|4038.01|4028.01|1108
1620859200000|2021-05-12 22:40:00|4042.24|4032.24|4090.29|4080.29|4093.58|4083.58|4038.78|4028.78|1036
1620859500000|2021-05-12 22:45:00|4090.24|4080.24|4154.13|4144.13|4154.35|4144.35|4086.81|4076.81|978
1620859800000|2021-05-12 22:50:00|4154.11|4144.11|4181.6|4171.6|4203.72|4193.72|4150.86|4140.86|1057
1620860100000|2021-05-12 22:55:00|4181.28|4171.28|4238.85|4228.85|4244.86|4234.86|4181.28|4171.28|1093
1620860400000|2021-05-12 23:00:00|4238.89|4228.89|4162.68|4152.68|4240.94|4230.94|4158.84|4148.84|1067
1620860700000|2021-05-12 23:05:00|4162.26|4152.26|4157.29|4147.29|4191.56|4181.56|4153.29|4143.29|1032
1620861000000|2021-05-12 23:10:00|4157.19|4147.19|4156.07|4146.07|4174.82|4164.82|4151.76|4141.76|1092
1620861300000|2021-05-12 23:15:00|4156.18|4146.18|4079.29|4069.29|4164.58|4154.58|4078.71|4068.71|975
1620861600000|2021-05-12 23:20:00|4079.12|4069.12|4086.77|4076.77|4109.52|4099.52|4072.68|4062.68|1002
1620861900000|2021-05-12 23:25:00|4087.11|4077.11|4013.72|4003.72|4093.1|4083.1|4008.17|3998.17|1084
1620862200000|2021-05-12 23:30:00|4013.74|4003.74|4003.81|3993.81|4059.78|4049.78|4003.81|3993.81|1115
1620862500000|2021-05-12 23:35:00|4003.54|3993.54|3968.33|3958.33|4019.64|4009.64|3938.31|3928.31|1128
1620862800000|2021-05-12 23:40:00|3969.15|3960.1|4017.34|4007.34|4030.9|4020.9|3967.69|3959.69|1069
1620863100000|2021-05-12 23:45:00|4016.78|4006.78|4001.88|3991.88|4036.83|4026.83|3993.58|3983.58|1044
1620863400000|2021-05-12 23:50:00|4001.72|3991.72|3916.62|3906.62|4009.99|3999.99|3915.13|3905.13|1107
1620863700000|2021-05-12 23:55:00|3915.73|3905.73|3830.35|3814.84|3917.07|3907.07|3754.09|3744.16|1152
1620864000000|2021-05-13 00:00:00|3824.87|3803.98|3642.16|3620.04|3829.14|3809.74|3555.25|3533.33|1164
1620864300000|2021-05-13 00:05:00|3639.76|3619.44|3859.07|3846.6|3873.99|3863.54|3638.95|3613.01|1119
1620864600000|2021-05-13 00:10:00|3860.75|3850.46|3769.24|3759.24|3872|3862.24|3720|3710|1173
1620864900000|2021-05-13 00:15:00|3769.76|3759.76|3911.88|3901.87|3912.34|3902.34|3745.54|3735.74|1125
1620865200000|2021-05-13 00:20:00|3912.67|3902.75|3843.26|3833.26|3936.51|3926.51|3830.79|3820.79|1141
1620865500000|2021-05-13 00:25:00|3843.21|3833.21|3915.04|3905.04|3917.78|3907.78|3843.21|3833.21|1067
1620865800000|2021-05-13 00:30:00|3913.84|3903.84|3957.48|3947.48|3958.49|3948.49|3907.82|3897.82|1026
1620866100000|2021-05-13 00:35:00|3957.64|3947.64|3941.09|3931.09|3960.01|3950.01|3929.36|3919.36|1079
1620866400000|2021-05-13 00:40:00|3941.14|3931.14|3918.83|3908.83|3949.64|3939.64|3889.28|3879.28|1027
1620866700000|2021-05-13 00:45:00|3918.79|3908.79|3982.02|3972.02|3982.8|3972.8|3917.37|3907.37|992
1620867000000|2021-05-13 00:50:00|3982.03|3972.03|3945.73|3935.73|3983.4|3973.4|3938.12|3928.12|1086
1620867300000|2021-05-13 00:55:00|3945.87|3935.87|3905.42|3895.42|3954.42|3944.42|3899.43|3889.43|1074
1620867600000|2021-05-13 01:00:00|3905.45|3895.45|3926.4|3916.4|3952.33|3942.33|3899.94|3889.94|1117
1620867900000|2021-05-13 01:05:00|3926.19|3916.19|3953.69|3943.69|3953.87|3943.87|3922.48|3912.48|1126
1620868200000|2021-05-13 01:10:00|3953.53|3943.53|3943.21|3933.21|3956.9|3946.9|3935.1|3925.1|1114
1620868500000|2021-05-13 01:15:00|3943.14|3933.14|3947.05|3937.05|3958.99|3948.99|3942.84|3932.84|1012
1620868800000|2021-05-13 01:20:00|3946.26|3936.26|3954.47|3944.47|3957.15|3947.15|3937.9|3927.9|918
1620869100000|2021-05-13 01:25:00|3955|3945|3985.81|3975.81|3987.43|3977.43|3953.65|3943.65|977
1620869400000|2021-05-13 01:30:00|3986.64|3976.64|3950.73|3940.73|3992.19|3982.19|3940.43|3931.06|1016
1620869700000|2021-05-13 01:35:00|3949.83|3939.83|3938.8|3928.8|3952.37|3942.37|3924.07|3914.07|1062
1620870000000|2021-05-13 01:40:00|3938.25|3928.25|3940.14|3930.14|3961.96|3951.96|3937.08|3927.08|938
1620870300000|2021-05-13 01:45:00|3939.82|3929.82|3968.87|3958.87|3976.27|3966.27|3939.16|3929.16|919
1620870600000|2021-05-13 01:50:00|3968.59|3958.59|3978.6|3968.6|3980.44|3970.44|3960.15|3950.15|971
1620870900000|2021-05-13 01:55:00|3978.57|3968.57|4008.08|3998.08|4008.12|3998.12|3975.54|3965.54|891
1620871200000|2021-05-13 02:00:00|4008.14|3998.14|4009.3|3999.3|4025.3|4015.3|3989.74|3979.74|1013
1620871500000|2021-05-13 02:05:00|4009.98|3999.98|4019.1|4009.1|4019.1|4009.1|4003.17|3993.17|1037
1620871800000|2021-05-13 02:10:00|4019.16|4009.16|4042.53|4032.53|4043.03|4033.03|4012.3|4002.3|968
1620872100000|2021-05-13 02:15:00|4042.54|4032.54|4031.5|4021.5|4045.85|4035.85|4031.21|4021.21|862
1620872400000|2021-05-13 02:20:00|4031.51|4021.51|4009.17|3999.17|4032.13|4022.13|4009.17|3999.17|1044
1620872700000|2021-05-13 02:25:00|4009.22|3999.22|4010.21|4000.21|4013.81|4003.81|4001.13|3991.13|892
1620873000000|2021-05-13 02:30:00|4010.36|4000.36|3984.7|3974.7|4010.49|4000.49|3983.75|3973.75|963
1620873300000|2021-05-13 02:35:00|3984.84|3974.84|3994.09|3984.09|3998.38|3988.38|3974.46|3964.46|1063
1620873600000|2021-05-13 02:40:00|3994.01|3984.01|4004.45|3994.45|4009.5|3999.5|3988.37|3978.37|1055
1620873900000|2021-05-13 02:45:00|4004.4|3994.4|4015.95|4005.95|4027.04|4017.04|4003.95|3993.95|991
1620874200000|2021-05-13 02:50:00|4015.92|4005.92|4011.58|4001.58|4019.92|4009.92|4002.05|3992.05|1060
1620874500000|2021-05-13 02:55:00|4012.21|4002.21|3993.44|3983.44|4013.19|4003.19|3989.45|3979.45|1012
1620874800000|2021-05-13 03:00:00|3993.27|3983.27|3958.72|3948.72|3993.95|3983.95|3958.05|3948.05|1069
1620875100000|2021-05-13 03:05:00|3959.07|3949.07|3964.53|3954.53|3987.41|3977.41|3958.24|3948.24|1091
1620875400000|2021-05-13 03:10:00|3964.45|3954.45|3939.28|3929.28|3965.84|3955.84|3922.89|3912.89|1070
1620875700000|2021-05-13 03:15:00|3939.48|3929.48|3948.65|3938.65|3960.19|3950.19|3934.46|3924.46|1041
1620876000000|2021-05-13 03:20:00|3948.35|3938.35|3920.52|3910.52|3951.96|3941.96|3920.44|3910.44|1087
1620876300000|2021-05-13 03:25:00|3920.23|3910.23|3916.68|3906.68|3945.29|3935.29|3916.36|3906.36|1049
1620876600000|2021-05-13 03:30:00|3916.58|3906.58|3913.95|3903.95|3933.52|3923.52|3886.42|3876.42|1133
1620876900000|2021-05-13 03:35:00|3913.97|3903.97|3895.79|3885.79|3925.02|3915.02|3892.43|3882.43|1137
1620877200000|2021-05-13 03:40:00|3895.8|3885.8|3873.01|3863.01|3904.03|3894.03|3872.69|3862.69|1092
1620877500000|2021-05-13 03:45:00|3872.19|3862.19|3905.18|3895.18|3908.1|3898.1|3870.93|3860.93|1126
1620877800000|2021-05-13 03:50:00|3905.04|3895.04|3928.13|3918.13|3929.32|3919.32|3903.26|3893.26|1055
1620878100000|2021-05-13 03:55:00|3928.09|3918.09|3948.96|3938.96|3950.69|3940.69|3925.48|3915.48|1079
1620878400000|2021-05-13 04:00:00|3949.03|3939.03|3976.28|3966.28|3987.94|3977.94|3946.32|3936.32|1137
1620878700000|2021-05-13 04:05:00|3976.29|3966.29|3974.01|3964.01|3986.5|3976.5|3962.84|3952.84|1102
1620879000000|2021-05-13 04:10:00|3974.49|3964.49|3974.64|3964.64|3977.51|3967.51|3955.39|3945.39|1065
1620879300000|2021-05-13 04:15:00|3974.81|3964.81|3950.19|3940.19|3975.26|3965.26|3946.31|3936.31|1065
1620879600000|2021-05-13 04:20:00|3950.37|3940.37|3947.1|3937.1|3962.82|3952.82|3942.75|3932.75|989
1620879900000|2021-05-13 04:25:00|3947.52|3937.52|3966.03|3956.03|3967.2|3957.2|3946.88|3936.88|923
1620880200000|2021-05-13 04:30:00|3966.05|3956.05|3941.55|3931.55|3966.05|3956.05|3935.76|3925.76|1085
1620880500000|2021-05-13 04:35:00|3941.34|3931.34|3932.41|3922.41|3952.85|3942.85|3928.77|3918.77|1012
1620880800000|2021-05-13 04:40:00|3932.35|3922.35|3921.92|3911.92|3932.73|3922.73|3914.76|3904.76|1041
1620881100000|2021-05-13 04:45:00|3921.83|3911.83|3920.34|3910.34|3928.27|3918.27|3910.39|3900.39|1102
1620881400000|2021-05-13 04:50:00|3920.1|3910.1|3907.31|3897.31|3929.77|3919.77|3904.61|3894.61|1030
1620881700000|2021-05-13 04:55:00|3907.4|3897.4|3910.74|3900.74|3914.43|3904.43|3895.33|3885.33|1055
1620882000000|2021-05-13 05:00:00|3910.72|3900.72|3923.71|3913.71|3935.41|3925.41|3910.72|3900.72|1046
1620882300000|2021-05-13 05:05:00|3923.67|3913.67|3959.97|3949.97|3960.04|3950.04|3915.87|3905.87|1059
1620882600000|2021-05-13 05:10:00|3960.14|3950.14|3974.7|3964.7|3975.35|3965.35|3948.82|3938.82|1065
1620882900000|2021-05-13 05:15:00|3974.64|3964.64|3969.54|3959.54|3979.13|3969.13|3964.38|3954.38|1064
1620883200000|2021-05-13 05:20:00|3969.72|3959.72|3981.73|3971.73|3986.51|3976.51|3968.57|3958.57|1010
1620883500000|2021-05-13 05:25:00|3981.46|3971.46|4008.19|3998.19|4008.25|3998.25|3979.86|3969.86|1045
1620883800000|2021-05-13 05:30:00|4008.2|3998.2|3993.92|3983.92|4008.62|3998.62|3985.69|3975.69|1083
1620884100000|2021-05-13 05:35:00|3994.14|3984.14|3985.31|3975.31|3994.14|3984.14|3980.31|3970.31|988
1620884400000|2021-05-13 05:40:00|3985.55|3975.55|4004.94|3994.94|4004.94|3994.94|3985.53|3975.53|934
1620884700000|2021-05-13 05:45:00|4004.99|3994.99|4008.82|3998.82|4022.33|4012.33|4003.79|3993.79|926
1620885000000|2021-05-13 05:50:00|4008.75|3998.75|3988.64|3978.64|4009.08|3999.08|3987.9|3977.9|970
1620885300000|2021-05-13 05:55:00|3988.56|3978.56|3995.4|3985.4|3999.82|3989.82|3984.74|3974.74|965
1620885600000|2021-05-13 06:00:00|3995.7|3985.7|4022.37|4012.37|4025.09|4015.09|3992.86|3982.86|1022
1620885900000|2021-05-13 06:05:00|4021.85|4011.85|4014.74|4004.74|4021.94|4011.94|4009.19|3999.19|1015
1620886200000|2021-05-13 06:10:00|4015.04|4005.04|4009.12|3999.12|4017.09|4007.09|4001.75|3991.75|975
1620886500000|2021-05-13 06:15:00|4009.18|3999.18|4011.68|4001.68|4016.82|4006.82|4003.3|3993.3|939
1620886800000|2021-05-13 06:20:00|4011.72|4001.72|3993.7|3983.7|4012.76|4002.76|3992.66|3982.66|1004
1620887100000|2021-05-13 06:25:00|3993.64|3983.64|3993.94|3983.94|4003.26|3993.26|3988.47|3978.47|957
1620887400000|2021-05-13 06:30:00|3993.95|3983.95|3984.38|3974.38|3998.15|3988.15|3984.38|3974.38|931
1620887700000|2021-05-13 06:35:00|3984.07|3974.07|3991.56|3981.56|3996.33|3986.33|3980.91|3970.91|985
1620888000000|2021-05-13 06:40:00|3991.59|3981.59|4003.77|3993.77|4003.83|3993.83|3991.53|3981.53|984
1620888300000|2021-05-13 06:45:00|4003.79|3993.79|4012.38|4002.38|4013.66|4003.66|4001.89|3991.89|1042
1620888600000|2021-05-13 06:50:00|4012.41|4002.41|4029.42|4019.42|4030.44|4020.44|4011.88|4001.88|1022
1620888900000|2021-05-13 06:55:00|4029.28|4019.28|4025.79|4015.79|4032.2|4022.2|4015.67|4005.67|1009
1620889200000|2021-05-13 07:00:00|4025.73|4015.73|4015.25|4005.25|4030.14|4020.14|4011.2|4001.2|1033
1620889500000|2021-05-13 07:05:00|4015.11|4005.11|4008.81|3998.81|4021.75|4011.75|4005.87|3995.87|1019
1620889800000|2021-05-13 07:10:00|4008.76|3998.76|4014.72|4004.72|4016.87|4006.87|4001.48|3991.48|885
1620890100000|2021-05-13 07:15:00|4014.64|4004.64|4000.04|3990.04|4015.07|4005.07|3999.92|3989.92|919
1620890400000|2021-05-13 07:20:00|4000.01|3990.01|3988.05|3978.05|4000.92|3990.92|3986.5|3976.5|896
1620890700000|2021-05-13 07:25:00|3988.08|3978.08|3984.09|3974.09|3992.91|3982.91|3984.09|3974.09|911
1620891000000|2021-05-13 07:30:00|3983.76|3973.76|3986.16|3976.16|3993.45|3983.45|3982.19|3972.19|979
1620891300000|2021-05-13 07:35:00|3986.2|3976.2|3983.33|3973.33|3994.33|3984.33|3981.09|3971.09|954
1620891600000|2021-05-13 07:40:00|3983.32|3973.32|3958.38|3948.38|3984.27|3974.27|3956.05|3946.05|1020
1620891900000|2021-05-13 07:45:00|3958.46|3948.46|3967.77|3957.77|3977.87|3967.87|3957.22|3947.22|953
1620892200000|2021-05-13 07:50:00|3967.79|3957.79|3966.44|3956.44|3984.01|3974.01|3965.22|3955.22|1034
1620892500000|2021-05-13 07:55:00|3966.6|3956.6|3974.82|3964.82|3976.09|3966.09|3965.4|3955.4|956
1620892800000|2021-05-13 08:00:00|3974.84|3964.84|3971.12|3961.12|3992.95|3982.95|3969.46|3959.46|966
1620893100000|2021-05-13 08:05:00|3971.03|3961.03|3950.07|3940.07|3973.77|3963.77|3944.86|3934.86|1018
1620893400000|2021-05-13 08:10:00|3950.06|3940.06|3928.08|3918.08|3954.4|3944.4|3927.04|3917.04|1038
1620893700000|2021-05-13 08:15:00|3927.68|3917.68|3915.53|3905.53|3940.5|3930.5|3915.53|3905.53|1118
1620894000000|2021-05-13 08:20:00|3915.52|3905.52|3923.81|3913.81|3935.13|3925.13|3912.44|3902.44|1121
1620894300000|2021-05-13 08:25:00|3923.75|3913.75|3928.38|3918.38|3939.25|3929.25|3923.75|3913.75|1023
1620894600000|2021-05-13 08:30:00|3928.59|3918.59|3926.66|3916.66|3938.8|3928.8|3914.12|3904.12|1062
1620894900000|2021-05-13 08:35:00|3927.12|3917.12|3919.94|3909.94|3927.85|3917.85|3913.79|3903.79|1003
1620895200000|2021-05-13 08:40:00|3919.81|3909.81|3887.01|3877.01|3926.84|3916.84|3886.96|3876.96|1050
1620895500000|2021-05-13 08:45:00|3887.02|3877.02|3874.95|3864.95|3889.66|3879.66|3862.01|3852.01|1097
1620895800000|2021-05-13 08:50:00|3875.2|3865.2|3844.12|3834.12|3897.63|3887.63|3841.58|3831.58|1136
1620896100000|2021-05-13 08:55:00|3844.14|3834.14|3836.88|3826.88|3849.8|3839.8|3827.99|3817.99|1136
1620896400000|2021-05-13 09:00:00|3836.94|3826.94|3857.08|3847.08|3873.12|3863.12|3836.94|3826.94|1121
1620896700000|2021-05-13 09:05:00|3857.01|3847.01|3861.64|3851.64|3867.93|3857.93|3843.09|3833.09|1112
1620897000000|2021-05-13 09:10:00|3860.56|3850.56|3815|3805|3862.2|3852.2|3812.65|3802.65|1122
1620897300000|2021-05-13 09:15:00|3814.78|3804.78|3840.14|3830.14|3842.66|3832.66|3813.17|3803.17|1137
1620897600000|2021-05-13 09:20:00|3840.34|3830.34|3787.12|3777.12|3840.42|3830.42|3785.76|3775.76|1149
1620897900000|2021-05-13 09:25:00|3787.29|3777.29|3767.87|3757.87|3802.7|3792.7|3767.07|3757.07|1143
1620898200000|2021-05-13 09:30:00|3767.86|3757.86|3819.27|3809.27|3819.27|3809.27|3767.86|3757.86|1156
1620898500000|2021-05-13 09:35:00|3819.44|3809.44|3777.84|3767.84|3819.57|3809.57|3776.65|3766.65|1122
1620898800000|2021-05-13 09:40:00|3777.79|3767.79|3735.06|3725.06|3780.01|3770.01|3734.5|3724.5|1163
1620899100000|2021-05-13 09:45:00|3735.2|3725.2|3707.32|3697.32|3755.43|3745.43|3707.15|3697.15|1179
1620899400000|2021-05-13 09:50:00|3707.72|3697.72|3714.87|3704.87|3732.72|3722.72|3676.97|3666.97|1178
1620899700000|2021-05-13 09:55:00|3714.37|3704.37|3727.64|3717.64|3741.2|3731.2|3698.88|3688.88|1157
1620900000000|2021-05-13 10:00:00|3728.28|3718.28|3773.44|3763.44|3787.08|3777.08|3726.39|3716.39|1164
1620900300000|2021-05-13 10:05:00|3773.38|3763.38|3817.34|3807.34|3820.51|3810.51|3762.08|3752.08|1166
1620900600000|2021-05-13 10:10:00|3817.35|3807.35|3802.97|3792.97|3817.46|3807.46|3784.49|3774.49|1150
1620900900000|2021-05-13 10:15:00|3802.81|3792.81|3804.22|3794.22|3829.62|3819.62|3800.66|3790.66|1115
1620901200000|2021-05-13 10:20:00|3804.16|3794.16|3745.07|3735.07|3806.26|3796.26|3743.2|3733.2|1163
1620901500000|2021-05-13 10:25:00|3745.04|3735.04|3765.98|3755.98|3778.95|3768.95|3732.37|3722.37|1127
1620901800000|2021-05-13 10:30:00|3766|3756|3712.17|3702.17|3766.21|3756.21|3710.96|3700.96|1158
1620902100000|2021-05-13 10:35:00|3712.12|3702.12|3725.86|3715.86|3743.52|3733.52|3710.18|3700.18|1151
1620902400000|2021-05-13 10:40:00|3725.79|3715.79|3683.1|3673.1|3729.39|3719.39|3681.41|3671.41|1142
1620902700000|2021-05-13 10:45:00|3682.7|3672.7|3683.87|3673.87|3721.76|3711.76|3680.75|3670.75|1162
1620903000000|2021-05-13 10:50:00|3683.94|3673.94|3640.13|3630.13|3698.43|3688.43|3635|3625|1171
1620903300000|2021-05-13 10:55:00|3639.9|3629.9|3641.72|3631.72|3659.04|3649.04|3606.79|3596.79|1172
1620903600000|2021-05-13 11:00:00|3641.32|3631.32|3623.1|3613.1|3641.45|3631.45|3605.17|3595.17|1167
1620903900000|2021-05-13 11:05:00|3623.87|3613.87|3625.36|3615.36|3658.29|3648.29|3622.23|3612.23|1148
1620904200000|2021-05-13 11:10:00|3625.47|3615.47|3663.45|3653.45|3689.42|3679.42|3621.87|3611.87|1160
1620904500000|2021-05-13 11:15:00|3663.3|3653.3|3703.94|3693.94|3709.61|3699.61|3663.3|3653.3|1178
1620904800000|2021-05-13 11:20:00|3704.07|3694.07|3704.26|3694.26|3715.07|3705.07|3688.93|3678.93|1160
1620905100000|2021-05-13 11:25:00|3704.32|3694.32|3723.63|3713.63|3726.76|3716.76|3693.37|3683.37|1154
1620905400000|2021-05-13 11:30:00|3723.98|3713.98|3746.96|3736.96|3760.99|3750.99|3721.22|3711.22|1135
1620905700000|2021-05-13 11:35:00|3747.38|3737.38|3727.29|3717.29|3747.98|3737.98|3704.7|3694.7|1166
1620906000000|2021-05-13 11:40:00|3727.34|3717.34|3750.39|3740.39|3755.83|3745.83|3726.36|3716.36|1148
1620906300000|2021-05-13 11:45:00|3750.33|3740.33|3766.56|3756.56|3766.56|3756.56|3733.37|3723.37|1110
1620906600000|2021-05-13 11:50:00|3766.54|3756.54|3755.07|3745.07|3767.55|3757.55|3743.98|3733.98|1103
1620906900000|2021-05-13 11:55:00|3755.2|3745.2|3750.51|3740.51|3760.74|3750.74|3737.74|3727.74|1090
1620907200000|2021-05-13 12:00:00|3750.78|3740.78|3724.95|3714.95|3754.41|3744.41|3724.95|3714.95|1132
1620907500000|2021-05-13 12:05:00|3725.19|3715.19|3720.92|3710.92|3729.59|3719.59|3710.4|3700.4|1133
1620907800000|2021-05-13 12:10:00|3720.7|3710.7|3761.3|3751.3|3763.06|3753.06|3720.68|3710.68|1133
1620908100000|2021-05-13 12:15:00|3761.62|3751.62|3812.91|3802.91|3813.09|3803.09|3761.62|3751.62|1130
1620908400000|2021-05-13 12:20:00|3812.68|3802.68|3829|3819|3833.88|3823.88|3805.24|3795.24|1061
1620908700000|2021-05-13 12:25:00|3828.98|3818.98|3830.52|3820.52|3834.2|3824.2|3812.65|3802.65|1046
1620909000000|2021-05-13 12:30:00|3830.76|3820.76|3818.71|3808.71|3830.97|3820.97|3808.59|3798.59|1024
1620909300000|2021-05-13 12:35:00|3819.46|3809.46|3762.13|3752.13|3820.13|3810.13|3760.02|3750.02|1073
1620909600000|2021-05-13 12:40:00|3761.98|3751.98|3793.06|3783.06|3794.72|3784.72|3761.98|3751.98|1010
1620909900000|2021-05-13 12:45:00|3793.51|3783.51|3787.52|3777.52|3819.99|3809.99|3784.87|3774.87|1057
1620910200000|2021-05-13 12:50:00|3787.55|3777.55|3802.6|3792.6|3812.28|3802.28|3785.33|3775.33|1043
1620910500000|2021-05-13 12:55:00|3802.61|3792.61|3814.69|3804.69|3821.41|3811.41|3792.79|3782.79|996
1620910800000|2021-05-13 13:00:00|3814.75|3804.75|3835.9|3825.9|3844.23|3834.23|3814.75|3804.75|1001
1620911100000|2021-05-13 13:05:00|3835.91|3825.91|3846.18|3836.18|3854.7|3844.7|3834.14|3824.14|1003
1620911400000|2021-05-13 13:10:00|3846.14|3836.14|3827.36|3817.36|3848.47|3838.47|3823.97|3813.97|1040
1620911700000|2021-05-13 13:15:00|3827.47|3817.47|3788.58|3778.58|3827.57|3817.57|3788.58|3778.58|1029
1620912000000|2021-05-13 13:20:00|3788.59|3778.59|3762.41|3752.41|3797.58|3787.58|3762.41|3752.41|946
1620912300000|2021-05-13 13:25:00|3761.57|3751.57|3797.92|3787.92|3799.35|3789.35|3761.12|3751.12|747
1620912600000|2021-05-13 13:30:00|3797.53|3787.53|3821.02|3811.02|3828.63|3818.63|3797.53|3787.53|759
1620912900000|2021-05-13 13:35:00|3821.2|3811.2|3852.28|3842.28|3854.64|3844.64|3820.81|3810.81|732
1620913200000|2021-05-13 13:40:00|3852.27|3842.27|3843.93|3833.93|3859.01|3849.01|3835.15|3825.15|764
1620913500000|2021-05-13 13:45:00|3844.75|3834.75|3847.98|3837.98|3869.09|3859.09|3844.75|3834.75|786
1620913800000|2021-05-13 13:50:00|3847.66|3837.66|3851.83|3841.83|3859.37|3849.37|3834.02|3824.02|726
1620914100000|2021-05-13 13:55:00|3851.86|3841.86|3866.95|3856.95|3873|3863|3851.86|3841.86|773
1620914400000|2021-05-13 14:00:00|3866.99|3856.99|3878.22|3868.22|3881.32|3871.32|3853.56|3843.56|824
1620914700000|2021-05-13 14:05:00|3877.8|3867.8|3899.39|3889.39|3903.48|3893.48|3877.49|3867.49|1026
1620915000000|2021-05-13 14:10:00|3899.47|3889.47|3898.07|3888.07|3905.26|3895.26|3886.39|3876.39|1108
1620915300000|2021-05-13 14:15:00|3898|3888|3905.09|3895.09|3905.4|3895.4|3881.17|3871.17|1106
1620915600000|2021-05-13 14:20:00|3904.95|3894.95|3900.7|3890.7|3906.23|3896.23|3890.73|3880.73|1113
1620915900000|2021-05-13 14:25:00|3900.86|3890.86|3877.25|3867.25|3900.86|3890.86|3874.5|3864.5|1128
1620916200000|2021-05-13 14:30:00|3877.09|3867.09|3892.23|3882.23|3894.27|3884.27|3873.44|3863.44|1106
1620916500000|2021-05-13 14:35:00|3892.09|3882.09|3877.49|3867.49|3895.13|3885.13|3868.64|3858.64|1094
1620916800000|2021-05-13 14:40:00|3877.55|3867.55|3858.2|3848.2|3886.45|3876.45|3857.71|3847.71|1098
1620917100000|2021-05-13 14:45:00|3858.39|3848.39|3852.03|3842.03|3873.32|3863.32|3850.39|3840.39|1033
1620917400000|2021-05-13 14:50:00|3851.92|3841.92|3869.14|3859.14|3872.54|3862.54|3851.5|3841.5|1044
1620917700000|2021-05-13 14:55:00|3869.19|3859.19|3857.91|3847.91|3884.59|3874.59|3857.91|3847.91|1071
1620918000000|2021-05-13 15:00:00|3857.89|3847.89|3806.65|3796.65|3864.4|3854.4|3806.54|3796.54|1117
1620918300000|2021-05-13 15:05:00|3807.03|3797.03|3820.49|3810.49|3832.15|3822.15|3804.58|3794.58|1077
1620918600000|2021-05-13 15:10:00|3820.48|3810.48|3815.76|3805.76|3832.69|3822.69|3815.2|3805.2|1014
1620918900000|2021-05-13 15:15:00|3815.79|3805.79|3815.67|3805.67|3830.24|3820.24|3801.98|3791.98|1098
1620919200000|2021-05-13 15:20:00|3815.8|3805.8|3823.81|3813.81|3830.45|3820.45|3815.58|3805.58|1057
1620919500000|2021-05-13 15:25:00|3823.83|3813.83|3784.46|3774.46|3829.81|3819.81|3782.2|3772.2|1068
1620919800000|2021-05-13 15:30:00|3784.48|3774.48|3811.3|3801.3|3832.59|3822.59|3784.48|3774.48|1118
1620920100000|2021-05-13 15:35:00|3811.61|3801.61|3798.69|3788.69|3815.23|3805.23|3793.75|3783.75|1115
1620920400000|2021-05-13 15:40:00|3799.01|3789.01|3766.55|3756.55|3805.14|3795.14|3763.27|3753.27|1138
1620920700000|2021-05-13 15:45:00|3766.72|3756.72|3759.24|3749.24|3767.2|3757.2|3739.33|3729.33|1144
1620921000000|2021-05-13 15:50:00|3759.16|3749.16|3769.2|3759.2|3784.63|3774.63|3759.16|3749.16|1141
1620921300000|2021-05-13 15:55:00|3769.66|3759.66|3757.15|3747.15|3786.01|3776.01|3749.02|3739.02|1150
1620921600000|2021-05-13 16:00:00|3757.03|3747.03|3813.01|3803.01|3820.03|3810.03|3753.92|3743.92|1164
1620921900000|2021-05-13 16:05:00|3813.27|3803.27|3817.77|3807.77|3831.63|3821.63|3812.91|3802.91|1136
1620922200000|2021-05-13 16:10:00|3817.72|3807.72|3813.14|3803.14|3826|3816|3812.48|3802.48|1117
1620922500000|2021-05-13 16:15:00|3812.91|3802.91|3866.61|3856.61|3869.23|3859.23|3812.86|3802.86|1121
1620922800000|2021-05-13 16:20:00|3866.37|3856.37|3855.07|3845.07|3880.3|3870.3|3849.34|3839.34|1108
1620923100000|2021-05-13 16:25:00|3855.49|3845.49|3875.19|3865.19|3877.37|3867.37|3849.69|3839.69|1084
1620923400000|2021-05-13 16:30:00|3874.12|3864.12|3864.63|3854.63|3874.12|3864.12|3854.77|3844.77|1053
1620923700000|2021-05-13 16:35:00|3863.91|3853.91|3859.42|3849.42|3864.15|3854.15|3851.18|3841.18|1066
1620924000000|2021-05-13 16:40:00|3858.94|3848.94|3807.15|3797.15|3861.12|3851.12|3807.15|3797.15|1080
1620924300000|2021-05-13 16:45:00|3807.17|3797.17|3750.09|3740.09|3807.18|3797.18|3728.08|3718.08|1176
1620924600000|2021-05-13 16:50:00|3750.36|3740.36|3722.72|3712.72|3751.72|3741.72|3709.5|3699.5|1166
1620924900000|2021-05-13 16:55:00|3723.56|3713.56|3703.05|3693.05|3738.28|3728.28|3684.57|3674.57|1179
1620925200000|2021-05-13 17:00:00|3703.29|3693.29|3667.77|3657.77|3724.45|3714.45|3658.05|3648.05|1166
1620925500000|2021-05-13 17:05:00|3668.13|3658.13|3642.43|3632.43|3698.83|3688.83|3641.3|3631.3|1165
1620925800000|2021-05-13 17:10:00|3642.36|3632.36|3655.32|3645.32|3669.08|3659.08|3634.06|3624.06|1153
1620926100000|2021-05-13 17:15:00|3655.02|3645.02|3693.29|3683.29|3706.77|3696.77|3647.4|3637.4|1162
1620926400000|2021-05-13 17:20:00|3693.71|3683.71|3633.61|3623.61|3698.31|3688.31|3627.28|3617.28|1168
1620926700000|2021-05-13 17:25:00|3633.49|3623.49|3587.72|3577.72|3649.49|3639.49|3585.47|3575.47|1174
1620927000000|2021-05-13 17:30:00|3587.74|3577.74|3560.98|3550.98|3603.81|3593.81|3555.97|3545.97|1180
1620927300000|2021-05-13 17:35:00|3561.07|3551.07|3611.81|3601.81|3612.16|3602.16|3555.5|3545.5|1170
1620927600000|2021-05-13 17:40:00|3612|3602|3641.19|3631.19|3643.86|3633.86|3611.9|3601.9|1152
1620927900000|2021-05-13 17:45:00|3641.6|3631.6|3689.64|3679.64|3689.64|3679.64|3641.6|3631.6|1155
1620928200000|2021-05-13 17:50:00|3689.67|3679.67|3674.22|3664.22|3690.23|3680.23|3665.81|3655.81|1137
1620928500000|2021-05-13 17:55:00|3674.18|3664.18|3705.29|3695.29|3708.08|3698.08|3670.8|3660.8|1117
1620928800000|2021-05-13 18:00:00|3705.36|3695.36|3721.69|3711.69|3728.07|3718.07|3678.77|3668.77|1157
1620929100000|2021-05-13 18:05:00|3721.71|3711.71|3724.23|3714.23|3739.05|3729.05|3715.3|3705.3|1107
1620929400000|2021-05-13 18:10:00|3724.54|3714.54|3711.56|3701.56|3725.01|3715.01|3695.89|3685.89|1070
1620929700000|2021-05-13 18:15:00|3711.57|3701.57|3654.99|3644.99|3713.41|3703.41|3654.99|3644.99|1145
1620930000000|2021-05-13 18:20:00|3653.92|3643.92|3649.32|3639.32|3669.01|3659.01|3647.01|3637.01|1154
1620930300000|2021-05-13 18:25:00|3649.29|3639.29|3664.55|3654.55|3686.53|3676.53|3648.43|3638.43|1149
1620930600000|2021-05-13 18:30:00|3664.69|3654.69|3644.61|3634.61|3686.45|3676.45|3637.77|3627.77|1165
1620930900000|2021-05-13 18:35:00|3644.4|3634.4|3626.17|3616.17|3655|3645|3617.92|3607.92|1150
1620931200000|2021-05-13 18:40:00|3626.24|3616.24|3597.6|3587.6|3640.68|3630.68|3583.38|3573.38|1157
1620931500000|2021-05-13 18:45:00|3597.21|3587.21|3637.34|3627.34|3645.47|3635.47|3592.71|3582.71|1163
1620931800000|2021-05-13 18:50:00|3637.29|3627.29|3598.53|3588.53|3648.66|3638.66|3594.3|3584.3|1168
1620932100000|2021-05-13 18:55:00|3598.85|3588.85|3590.02|3580.02|3613.59|3603.59|3589.87|3579.87|1161
1620932400000|2021-05-13 19:00:00|3590.09|3580.09|3598.91|3588.91|3643.86|3633.86|3590.09|3580.09|1143
1620932700000|2021-05-13 19:05:00|3600.38|3590.38|3641.35|3631.35|3649.54|3639.54|3596.84|3586.84|1159
1620933000000|2021-05-13 19:10:00|3641.61|3631.61|3674.94|3664.94|3675.03|3665.03|3623.72|3613.72|1141
1620933300000|2021-05-13 19:15:00|3674.35|3664.35|3668.84|3658.84|3685.72|3675.72|3665.01|3655.01|1130
1620933600000|2021-05-13 19:20:00|3669.35|3659.35|3677.12|3667.12|3692.01|3682.01|3639.96|3629.96|1131
1620933900000|2021-05-13 19:25:00|3676.93|3666.93|3679.05|3669.05|3686.59|3676.59|3665.77|3655.77|1132
1620934200000|2021-05-13 19:30:00|3678.98|3668.98|3709.62|3699.62|3712.17|3702.17|3678.98|3668.98|1158
1620934500000|2021-05-13 19:35:00|3708.91|3698.91|3714.52|3704.52|3719.14|3709.14|3700.48|3690.48|1091
1620934800000|2021-05-13 19:40:00|3714.54|3704.54|3706.83|3696.83|3715.86|3705.86|3693.05|3683.05|1098
1620935100000|2021-05-13 19:45:00|3706.74|3696.74|3695.04|3685.04|3706.74|3696.74|3687.07|3677.07|1011
1620935400000|2021-05-13 19:50:00|3695.39|3685.39|3663.08|3653.08|3695.58|3685.58|3663.08|3653.08|982
1620935700000|2021-05-13 19:55:00|3663.01|3653.01|3653.72|3643.72|3670.77|3660.77|3653.71|3643.71|1049
1620936000000|2021-05-13 20:00:00|3653.97|3643.97|3627.07|3617.07|3679.96|3669.96|3617.48|3607.48|1118
1620936300000|2021-05-13 20:05:00|3626.77|3616.77|3664.29|3654.29|3688.17|3678.17|3626.77|3616.77|1050
1620936600000|2021-05-13 20:10:00|3664.49|3654.49|3688.67|3678.67|3688.67|3678.67|3662.03|3652.03|920
1620936900000|2021-05-13 20:15:00|3688.65|3678.65|3715.83|3705.83|3723.93|3713.93|3688.65|3678.65|1005
1620937200000|2021-05-13 20:20:00|3715.82|3705.82|3687.64|3677.64|3718.03|3708.03|3687.04|3677.04|1061
1620937500000|2021-05-13 20:25:00|3687.29|3677.29|3687.68|3677.68|3704.58|3694.58|3681.12|3671.12|1052
1620937800000|2021-05-13 20:30:00|3687.99|3677.99|3701.75|3691.75|3713.44|3703.44|3687.81|3677.81|1137
1620938100000|2021-05-13 20:35:00|3702.2|3692.2|3711.22|3701.22|3721.11|3711.11|3701.91|3691.91|1096
1620938400000|2021-05-13 20:40:00|3711.25|3701.25|3720.48|3710.48|3721.68|3711.68|3701.94|3691.94|1108
1620938700000|2021-05-13 20:45:00|3720.54|3710.54|3711.59|3701.59|3742.11|3732.11|3705.22|3695.22|1124
1620939000000|2021-05-13 20:50:00|3711.57|3701.57|3718.76|3708.76|3720.48|3710.48|3708.64|3698.64|1077
1620939300000|2021-05-13 20:55:00|3718.85|3708.85|3722.79|3712.79|3723.48|3713.48|3709.61|3699.61|1021
1620939600000|2021-05-13 21:00:00|3722.58|3712.58|3704.58|3694.58|3722.58|3712.58|3698.62|3688.62|999
1620939900000|2021-05-13 21:05:00|3704.64|3694.64|3733.01|3723.01|3733.39|3723.39|3702.88|3692.88|963
1620940200000|2021-05-13 21:10:00|3733.47|3723.47|3768.43|3758.43|3768.96|3758.96|3733.47|3723.47|1053
1620940500000|2021-05-13 21:15:00|3768.4|3758.4|3767.27|3757.27|3784.59|3774.59|3762.96|3752.96|992
1620940800000|2021-05-13 21:20:00|3767.33|3757.33|3785.68|3775.68|3786.86|3776.86|3765.76|3755.76|928
1620941100000|2021-05-13 21:25:00|3785.69|3775.69|3780.04|3770.04|3785.77|3775.77|3773.88|3763.88|859
1620941400000|2021-05-13 21:30:00|3780.1|3770.1|3756.26|3746.26|3780.23|3770.23|3756.26|3746.26|877
1620941700000|2021-05-13 21:35:00|3756.25|3746.25|3745.25|3735.25|3756.38|3746.38|3745.2|3735.2|702
1620942000000|2021-05-13 21:40:00|3745.26|3735.26|3736.91|3726.91|3752.24|3742.24|3731.93|3721.93|874
1620942300000|2021-05-13 21:45:00|3736.92|3726.92|3750.43|3740.43|3767.59|3757.59|3736.91|3726.91|949
1620942600000|2021-05-13 21:50:00|3750.19|3740.19|3744.84|3734.84|3755.23|3745.23|3740.14|3730.14|1057
1620942900000|2021-05-13 21:55:00|3744.85|3734.85|3761.24|3751.24|3762.63|3752.63|3742.96|3732.96|965
1620943200000|2021-05-13 22:00:00|3761.29|3751.29|3768.29|3758.29|3772.11|3762.11|3737.94|3727.94|1081
1620943500000|2021-05-13 22:05:00|3768.28|3758.28|3739.47|3729.47|3775.33|3765.33|3739.37|3729.37|1060
1620943800000|2021-05-13 22:10:00|3739.45|3729.45|3719.34|3709.34|3748.95|3738.95|3718.3|3708.3|1070
1620944100000|2021-05-13 22:15:00|3720.77|3710.77|3717.53|3707.53|3730.8|3720.8|3714.99|3704.99|1064
1620944400000|2021-05-13 22:20:00|3717.19|3707.19|3712.65|3702.65|3727.97|3717.97|3705.37|3695.37|1029
1620944700000|2021-05-13 22:25:00|3712.54|3702.54|3719.91|3709.91|3734.01|3724.01|3712.3|3702.3|928
1620945000000|2021-05-13 22:30:00|3719.88|3709.88|3754.3|3744.3|3754.46|3744.46|3719.88|3709.88|959
1620945300000|2021-05-13 22:35:00|3754.42|3744.42|3780.27|3770.27|3780.45|3770.45|3754.42|3744.42|998
1620945600000|2021-05-13 22:40:00|3779.96|3769.96|3765.5|3755.5|3782.8|3772.8|3763.57|3753.57|960
1620945900000|2021-05-13 22:45:00|3765.51|3755.51|3726.49|3716.49|3766.31|3756.31|3726.18|3716.18|900
1620946200000|2021-05-13 22:50:00|3726.47|3716.47|3699.81|3689.81|3726.47|3716.47|3699.81|3689.81|1008
1620946500000|2021-05-13 22:55:00|3699.67|3689.67|3674.86|3664.86|3703.92|3693.92|3674.84|3664.84|1037
1620946800000|2021-05-13 23:00:00|3674.96|3664.96|3640.7|3630.7|3675.32|3665.32|3622|3612|1110
1620947100000|2021-05-13 23:05:00|3640.61|3630.61|3635.54|3625.54|3643.75|3633.75|3616.93|3606.93|1089
1620947400000|2021-05-13 23:10:00|3635.51|3625.51|3667.8|3657.8|3669.24|3659.24|3634.92|3624.92|1011
1620947700000|2021-05-13 23:15:00|3667.75|3657.75|3673.24|3663.24|3688.08|3678.08|3667.75|3657.75|986
1620948000000|2021-05-13 23:20:00|3673.2|3663.2|3648.36|3638.36|3675.4|3665.4|3629|3619|1034
1620948300000|2021-05-13 23:25:00|3648.22|3638.22|3652.91|3642.91|3656.92|3646.92|3634.32|3624.32|1051
1620948600000|2021-05-13 23:30:00|3652.75|3642.75|3659.37|3649.37|3667.82|3657.82|3642.77|3632.77|1064
1620948900000|2021-05-13 23:35:00|3659.38|3649.38|3684.46|3674.46|3685.89|3675.89|3659.3|3649.3|989
1620949200000|2021-05-13 23:40:00|3684.42|3674.42|3701.09|3691.09|3707.06|3697.06|3669.15|3659.15|1060
1620949500000|2021-05-13 23:45:00|3701.37|3691.37|3721.77|3711.77|3722.52|3712.52|3701.16|3691.16|1004
1620949800000|2021-05-13 23:50:00|3721.78|3711.78|3733.68|3723.68|3742.22|3732.22|3714.92|3704.92|990
1620950100000|2021-05-13 23:55:00|3733.58|3723.58|3724.94|3714.94|3739.19|3729.19|3716.53|3706.53|976
1620950400000|2021-05-14 00:00:00|3725.08|3715.08|3758.7|3748.7|3758.71|3748.71|3702.13|3692.13|1030
1620950700000|2021-05-14 00:05:00|3758.63|3748.63|3807.74|3797.74|3807.93|3797.93|3747.35|3737.35|1083
1620951000000|2021-05-14 00:10:00|3807.71|3797.71|3801.26|3791.26|3807.78|3797.78|3775.48|3765.48|1113
1620951300000|2021-05-14 00:15:00|3801.27|3791.27|3791.2|3781.2|3803.93|3793.93|3782.65|3772.65|1070
1620951600000|2021-05-14 00:20:00|3791.16|3781.16|3789.39|3779.39|3792.23|3782.23|3777.4|3767.4|995
1620951900000|2021-05-14 00:25:00|3789.56|3779.56|3762.38|3752.38|3789.88|3779.88|3760.42|3750.42|999
1620952200000|2021-05-14 00:30:00|3762.27|3752.27|3788.59|3778.59|3789.34|3779.34|3761.47|3751.47|1078
1620952500000|2021-05-14 00:35:00|3788.76|3778.76|3787.96|3777.96|3804.8|3794.8|3784.96|3774.96|1106
1620952800000|2021-05-14 00:40:00|3788.33|3778.33|3794.97|3784.97|3800.96|3790.96|3781.77|3771.77|1108
1620953100000|2021-05-14 00:45:00|3795.65|3785.65|3804.74|3794.74|3812.01|3802.01|3787.99|3777.99|1114
1620953400000|2021-05-14 00:50:00|3804.9|3794.9|3839.57|3829.57|3841.26|3831.26|3802.21|3792.21|1134
1620953700000|2021-05-14 00:55:00|3839.46|3829.46|3830.42|3820.42|3848.22|3838.22|3823.33|3813.33|1144
1620954000000|2021-05-14 01:00:00|3830.6|3820.6|3829.11|3819.11|3836.33|3826.33|3814.76|3804.76|1135
1620954300000|2021-05-14 01:05:00|3829.26|3819.26|3851.22|3841.22|3858.89|3848.89|3829.26|3819.26|1131
1620954600000|2021-05-14 01:10:00|3851.28|3841.28|3875.97|3865.97|3876.28|3866.28|3848.89|3838.89|1101
1620954900000|2021-05-14 01:15:00|3876.16|3866.16|3891.67|3881.67|3898.45|3888.45|3870.12|3860.12|1132
1620955200000|2021-05-14 01:20:00|3891.77|3881.77|3883.41|3873.41|3904.97|3894.97|3881.94|3871.94|1138
1620955500000|2021-05-14 01:25:00|3883.26|3873.26|3866.04|3856.04|3887.13|3877.13|3856.7|3846.7|1110
1620955800000|2021-05-14 01:30:00|3866.09|3856.09|3852.5|3842.5|3869.7|3859.7|3848.09|3838.09|1078
1620956100000|2021-05-14 01:35:00|3852.72|3842.72|3856.39|3846.39|3862.02|3852.02|3847.74|3837.74|1046
1620956400000|2021-05-14 01:40:00|3856.43|3846.43|3878.37|3868.37|3878.47|3868.47|3856.33|3846.33|972
1620956700000|2021-05-14 01:45:00|3878.36|3868.36|3881.96|3871.96|3890.86|3880.86|3878.35|3868.35|1022
1620957000000|2021-05-14 01:50:00|3882.05|3872.05|3859.6|3849.6|3882.36|3872.36|3859.56|3849.56|1053
1620957300000|2021-05-14 01:55:00|3859.59|3849.59|3875.56|3865.56|3877.18|3867.18|3856.3|3846.3|1047
1620957600000|2021-05-14 02:00:00|3875.6|3865.6|3852.2|3842.2|3884.92|3874.92|3851.71|3841.71|1099
1620957900000|2021-05-14 02:05:00|3852.32|3842.32|3858.17|3848.17|3860.26|3850.26|3844.02|3834.02|1082
1620958200000|2021-05-14 02:10:00|3857.66|3847.66|3834.13|3824.13|3860.86|3850.86|3834.1|3824.1|1028
1620958500000|2021-05-14 02:15:00|3834.22|3824.22|3829.06|3819.06|3839.06|3829.06|3819.87|3809.87|1064
1620958800000|2021-05-14 02:20:00|3828.99|3818.99|3796.27|3786.27|3837.76|3827.76|3793.44|3783.44|1146
1620959100000|2021-05-14 02:25:00|3796.2|3786.2|3803.58|3793.58|3808.55|3798.55|3793.45|3783.45|1090
1620959400000|2021-05-14 02:30:00|3803.64|3793.64|3813.2|3803.2|3830.93|3820.93|3803.5|3793.5|1054
1620959700000|2021-05-14 02:35:00|3813.21|3803.21|3832.32|3822.32|3843.08|3833.08|3813.21|3803.21|1095
1620960000000|2021-05-14 02:40:00|3832.28|3822.28|3824.79|3814.79|3838.3|3828.3|3820.19|3810.19|990
1620960300000|2021-05-14 02:45:00|3824.8|3814.8|3834.39|3824.39|3840.6|3830.6|3819.57|3809.57|1039
1620960600000|2021-05-14 02:50:00|3834.38|3824.38|3818.81|3808.81|3840.02|3830.02|3813.58|3803.58|944
1620960900000|2021-05-14 02:55:00|3818.91|3808.91|3798.03|3788.03|3825.88|3815.88|3796.13|3786.13|1072
1620961200000|2021-05-14 03:00:00|3798.1|3788.1|3809.04|3799.04|3823.84|3813.84|3797.16|3787.16|1018
1620961500000|2021-05-14 03:05:00|3809.05|3799.05|3805.2|3795.2|3823.14|3813.14|3803.23|3793.23|1070
1620961800000|2021-05-14 03:10:00|3805.31|3795.31|3819.3|3809.3|3825.87|3815.87|3798.14|3788.14|1098
1620962100000|2021-05-14 03:15:00|3818.9|3808.9|3805.45|3795.45|3821.36|3811.36|3798.44|3788.44|1076
1620962400000|2021-05-14 03:20:00|3805.44|3795.44|3814.41|3804.41|3819.65|3809.65|3804.81|3794.81|1002
1620962700000|2021-05-14 03:25:00|3814.4|3804.4|3831.32|3821.32|3842.59|3832.59|3813.87|3803.87|1096
1620963000000|2021-05-14 03:30:00|3831.28|3821.28|3796.93|3786.93|3831.28|3821.28|3794.98|3784.98|981
1620963300000|2021-05-14 03:35:00|3796.9|3786.9|3809.29|3799.29|3815.98|3805.98|3796.75|3786.75|1005
1620963600000|2021-05-14 03:40:00|3809.2|3799.2|3803.84|3793.84|3810.78|3800.78|3797.79|3787.79|889
1620963900000|2021-05-14 03:45:00|3804.03|3794.03|3816.22|3806.22|3821.53|3811.53|3795.52|3785.52|1050
1620964200000|2021-05-14 03:50:00|3816.73|3806.73|3801.29|3791.29|3816.97|3806.97|3798.88|3788.88|1003
1620964500000|2021-05-14 03:55:00|3801.16|3791.16|3799.25|3789.25|3804.82|3794.82|3779.67|3769.67|1096
1620964800000|2021-05-14 04:00:00|3799.14|3789.14|3805.29|3795.29|3819|3809|3799.14|3789.14|1091
1620965100000|2021-05-14 04:05:00|3805.07|3795.07|3820.74|3810.74|3826.65|3816.65|3804.71|3794.71|1045
1620965400000|2021-05-14 04:10:00|3820.64|3810.64|3820|3810|3825.15|3815.15|3814.54|3804.54|989
1620965700000|2021-05-14 04:15:00|3819.87|3809.87|3819.96|3809.96|3826.45|3816.45|3813.55|3803.55|966
1620966000000|2021-05-14 04:20:00|3820.25|3810.25|3816.45|3806.45|3827.61|3817.61|3815.56|3805.56|987
1620966300000|2021-05-14 04:25:00|3816.16|3806.16|3801.16|3791.16|3819.98|3809.98|3795.01|3785.01|1030
1620966600000|2021-05-14 04:30:00|3800.94|3790.94|3818.65|3808.65|3819.21|3809.21|3798.34|3788.34|994
1620966900000|2021-05-14 04:35:00|3818.62|3808.62|3789.65|3779.65|3819.69|3809.69|3789.47|3779.47|960
1620967200000|2021-05-14 04:40:00|3789.57|3779.57|3773.97|3763.97|3791.61|3781.61|3765.58|3755.58|1106
1620967500000|2021-05-14 04:45:00|3774.01|3764.01|3800.86|3790.86|3813.19|3803.19|3773.82|3763.82|1114
1620967800000|2021-05-14 04:50:00|3800.77|3790.77|3785.21|3775.21|3814.79|3804.79|3784.47|3774.47|1100
1620968100000|2021-05-14 04:55:00|3785.25|3775.25|3805.91|3795.91|3807.39|3797.39|3778.14|3768.14|1128
1620968400000|2021-05-14 05:00:00|3805.95|3795.95|3796.41|3786.41|3811.37|3801.37|3795.59|3785.59|1104
1620968700000|2021-05-14 05:05:00|3796.68|3786.68|3798.8|3788.8|3801.38|3791.38|3786.12|3776.12|1093
1620969000000|2021-05-14 05:10:00|3798.92|3788.92|3822.83|3812.83|3822.83|3812.83|3795.93|3785.93|1060
1620969300000|2021-05-14 05:15:00|3822.63|3812.63|3813.41|3803.41|3823.83|3813.83|3811.79|3801.79|1066
1620969600000|2021-05-14 05:20:00|3813.31|3803.31|3817.48|3807.48|3821.57|3811.57|3813.28|3803.28|974
1620969900000|2021-05-14 05:25:00|3817.47|3807.47|3820.25|3810.25|3825.15|3815.15|3811.68|3801.68|1058
1620970200000|2021-05-14 05:30:00|3820.29|3810.29|3814.91|3804.91|3821.33|3811.33|3809.01|3799.01|994
1620970500000|2021-05-14 05:35:00|3814.81|3804.81|3819.58|3809.58|3825.58|3815.58|3814.28|3804.28|946
1620970800000|2021-05-14 05:40:00|3819.6|3809.6|3827.24|3817.24|3827.37|3817.37|3819.6|3809.6|895
1620971100000|2021-05-14 05:45:00|3827.21|3817.21|3853.58|3843.58|3855.87|3845.87|3827.21|3817.21|1029
1620971400000|2021-05-14 05:50:00|3853.62|3843.62|3862.85|3852.85|3863.52|3853.52|3848.74|3838.74|1058
1620971700000|2021-05-14 05:55:00|3862.8|3852.8|3856.54|3846.54|3863.57|3853.57|3850.27|3840.27|999
1620972000000|2021-05-14 06:00:00|3856.49|3846.49|3859.27|3849.27|3869.25|3859.25|3854.56|3844.56|1026
1620972300000|2021-05-14 06:05:00|3859.26|3849.26|3851.43|3841.43|3863.54|3853.54|3849.52|3839.52|948
1620972600000|2021-05-14 06:10:00|3851.44|3841.44|3833.15|3823.15|3851.44|3841.44|3833.13|3823.13|966
1620972900000|2021-05-14 06:15:00|3833.13|3823.13|3835.81|3825.81|3841.62|3831.62|3828.27|3818.27|1006
1620973200000|2021-05-14 06:20:00|3835.76|3825.76|3815.06|3805.06|3835.77|3825.77|3814.87|3804.87|937
1620973500000|2021-05-14 06:25:00|3815.16|3805.16|3808.87|3798.87|3815.97|3805.97|3803.43|3793.43|973
1620973800000|2021-05-14 06:30:00|3808.51|3798.51|3826.57|3816.57|3827.16|3817.16|3808.14|3798.14|992
1620974100000|2021-05-14 06:35:00|3826.62|3816.62|3810.81|3800.81|3833.31|3823.31|3810.6|3800.6|959
1620974400000|2021-05-14 06:40:00|3810.82|3800.82|3808.6|3798.6|3819.98|3809.98|3807.93|3797.93|979
1620974700000|2021-05-14 06:45:00|3808.52|3798.52|3807.62|3797.62|3813.23|3803.23|3793.1|3783.1|995
1620975000000|2021-05-14 06:50:00|3808.01|3798.01|3815.08|3805.08|3816.98|3806.98|3797.52|3787.52|1094
1620975300000|2021-05-14 06:55:00|3814.55|3804.55|3819.91|3809.91|3823.72|3813.72|3811.34|3801.34|994
1620975600000|2021-05-14 07:00:00|3819.74|3809.74|3849.48|3839.48|3849.63|3839.63|3819.63|3809.63|1042
1620975900000|2021-05-14 07:05:00|3849.36|3839.36|3857.36|3847.36|3859.04|3849.04|3844.63|3834.63|1013
1620976200000|2021-05-14 07:10:00|3857.17|3847.17|3874.71|3864.71|3877|3867|3855.65|3845.65|1078
1620976500000|2021-05-14 07:15:00|3874.74|3864.74|3860.73|3850.73|3877.73|3867.73|3859.33|3849.33|1040
1620976800000|2021-05-14 07:20:00|3860.83|3850.83|3872.78|3862.78|3874.3|3864.3|3859.95|3849.95|920
1620977100000|2021-05-14 07:25:00|3872.73|3862.73|3887.29|3877.29|3895.53|3885.53|3872.22|3862.22|1092
1620977400000|2021-05-14 07:30:00|3887.17|3877.17|3879.28|3869.28|3887.67|3877.67|3878.73|3868.73|989
1620977700000|2021-05-14 07:35:00|3879.36|3869.36|3884.51|3874.51|3893.67|3883.67|3879.26|3869.26|1039
1620978000000|2021-05-14 07:40:00|3884.46|3874.46|3868.82|3858.82|3884.47|3874.47|3867.06|3857.06|1043
1620978300000|2021-05-14 07:45:00|3868.27|3858.27|3882.56|3872.56|3882.7|3872.7|3867.65|3857.65|943
1620978600000|2021-05-14 07:50:00|3882.68|3872.68|3891.58|3881.58|3892.25|3882.25|3878.45|3868.45|912
1620978900000|2021-05-14 07:55:00|3891.63|3881.63|3891.1|3881.1|3895.93|3885.93|3883.69|3873.69|989
1620979200000|2021-05-14 08:00:00|3891.47|3881.47|3902.95|3892.95|3905.19|3895.19|3880.51|3870.51|1020
1620979500000|2021-05-14 08:05:00|3902.78|3892.78|3899.4|3889.4|3906.74|3896.74|3887.81|3877.81|1001
1620979800000|2021-05-14 08:10:00|3899.48|3889.48|3898.16|3888.16|3907.09|3897.09|3893.59|3883.59|1018
1620980100000|2021-05-14 08:15:00|3898.15|3888.15|3892.19|3882.19|3900.1|3890.1|3890.56|3880.56|927
1620980400000|2021-05-14 08:20:00|3892.24|3882.24|3879.34|3869.34|3895.11|3885.11|3871.09|3861.09|1074
1620980700000|2021-05-14 08:25:00|3879.11|3869.11|3881.13|3871.13|3881.26|3871.26|3875.99|3865.99|820
1620981000000|2021-05-14 08:30:00|3881.1|3871.1|3882.22|3872.22|3887.73|3877.73|3877.71|3867.71|848
1620981300000|2021-05-14 08:35:00|3882.2|3872.2|3898.26|3888.26|3898.34|3888.34|3882.2|3872.2|962
1620981600000|2021-05-14 08:40:00|3898.27|3888.27|3896.25|3886.25|3903.21|3893.21|3894.42|3884.42|919
1620981900000|2021-05-14 08:45:00|3896.29|3886.29|3923.26|3913.26|3923.32|3913.32|3891.1|3881.1|997
1620982200000|2021-05-14 08:50:00|3923.31|3913.31|3935.12|3925.12|3937.32|3927.32|3916.75|3906.75|1028
1620982500000|2021-05-14 08:55:00|3935.13|3925.13|3943.62|3933.62|3943.63|3933.63|3928.15|3918.15|989
1620982800000|2021-05-14 09:00:00|3943.57|3933.57|3929.28|3919.28|3946.92|3936.92|3924.73|3914.73|1011
1620983100000|2021-05-14 09:05:00|3929.39|3919.39|3939.98|3929.98|3941.03|3931.03|3928.61|3918.61|948
1620983400000|2021-05-14 09:10:00|3939.81|3929.81|3953.37|3943.37|3956.3|3946.3|3939.81|3929.81|1072
1620983700000|2021-05-14 09:15:00|3953.36|3943.36|3947.5|3937.5|3955.58|3945.58|3942.2|3932.2|996
1620984000000|2021-05-14 09:20:00|3947.4|3937.4|3962.36|3952.36|3962.36|3952.36|3947.06|3937.06|923
1620984300000|2021-05-14 09:25:00|3962.37|3952.37|3966.28|3956.28|3968.42|3958.42|3955.22|3945.22|1078
1620984600000|2021-05-14 09:30:00|3966.3|3956.3|3988.27|3978.27|3988.27|3978.27|3966.21|3956.21|957
1620984900000|2021-05-14 09:35:00|3988.28|3978.28|3981.97|3971.97|3990.08|3980.08|3977.29|3967.29|1024
1620985200000|2021-05-14 09:40:00|3982.27|3972.27|3991.22|3981.22|3991.67|3981.67|3975.17|3965.17|997
1620985500000|2021-05-14 09:45:00|3991.24|3981.24|3972.86|3962.86|3991.24|3981.24|3972.64|3962.64|895
1620985800000|2021-05-14 09:50:00|3973.09|3963.09|3959.5|3949.5|3973.23|3963.23|3955.04|3945.04|976
1620986100000|2021-05-14 09:55:00|3959.48|3949.48|3958.5|3948.5|3963.92|3953.92|3958.47|3948.47|877
1620986400000|2021-05-14 10:00:00|3958.6|3948.6|3949.51|3939.51|3964.07|3954.07|3949.51|3939.51|953
1620986700000|2021-05-14 10:05:00|3949.15|3939.15|3965.74|3955.74|3966.61|3956.61|3948.99|3938.99|867
1620987000000|2021-05-14 10:10:00|3965.73|3955.73|3976.13|3966.13|3976.32|3966.32|3958.39|3948.39|854
1620987300000|2021-05-14 10:15:00|3976.65|3966.65|3963.59|3953.59|3985.47|3975.47|3961.61|3951.61|1019
1620987600000|2021-05-14 10:20:00|3963.57|3953.57|3959.97|3949.97|3964.86|3954.86|3957.08|3947.08|923
1620987900000|2021-05-14 10:25:00|3959.96|3949.96|3965.14|3955.14|3966.47|3956.47|3959.78|3949.78|637
1620988200000|2021-05-14 10:30:00|3965.03|3955.03|3977.26|3967.26|3979.86|3969.86|3964.96|3954.96|794
1620988500000|2021-05-14 10:35:00|3977.34|3967.34|3969.7|3959.7|3980.13|3970.13|3965.99|3955.99|713
1620988800000|2021-05-14 10:40:00|3969.8|3959.8|3974.98|3964.98|3976.02|3966.02|3969.8|3959.8|648
1620989100000|2021-05-14 10:45:00|3974.84|3964.84|3977.68|3967.68|3992.3|3982.3|3974.84|3964.84|758
1620989400000|2021-05-14 10:50:00|3977.69|3967.69|3994.78|3984.78|3996.38|3986.38|3974.21|3964.21|884
1620989700000|2021-05-14 10:55:00|3994.77|3984.77|3999.86|3989.86|3999.86|3989.86|3988.15|3978.15|915
1620990000000|2021-05-14 11:00:00|3999.69|3989.69|4006.74|3996.74|4007.24|3997.24|3983.09|3973.09|1044
1620990300000|2021-05-14 11:05:00|4006.91|3996.91|4031.65|4021.65|4031.65|4021.65|4005.45|3995.45|1055
1620990600000|2021-05-14 11:10:00|4032.03|4022.03|4028.2|4018.2|4037.75|4027.75|4022.7|4012.7|1039
1620990900000|2021-05-14 11:15:00|4028.08|4018.08|4024.05|4014.05|4029.75|4019.75|4016.53|4006.53|1047
1620991200000|2021-05-14 11:20:00|4023.98|4013.98|4019.18|4009.18|4023.98|4013.98|4016.44|4006.44|936
1620991500000|2021-05-14 11:25:00|4019.21|4009.21|4007.99|3997.99|4020.67|4010.67|4000.09|3990.09|969
1620991800000|2021-05-14 11:30:00|4007.93|3997.93|4002.11|3992.11|4019.44|4009.44|3997.62|3987.62|1034
1620992100000|2021-05-14 11:35:00|4002.05|3992.05|4009.84|3999.84|4010.86|4000.86|3992.97|3982.97|925
1620992400000|2021-05-14 11:40:00|4009.96|3999.96|4032.58|4022.58|4032.58|4022.58|4009.42|3999.42|999
1620992700000|2021-05-14 11:45:00|4032.88|4022.88|4022.86|4012.86|4033.39|4023.39|4013.89|4003.89|1045
1620993000000|2021-05-14 11:50:00|4022.69|4012.69|4015.87|4005.87|4024.08|4014.08|4012.61|4002.61|976
1620993300000|2021-05-14 11:55:00|4015.89|4005.89|4013.63|4003.63|4020.94|4010.94|4010.69|4000.69|957
1620993600000|2021-05-14 12:00:00|4013.59|4003.59|4001.31|3991.31|4025.04|4015.04|3998.46|3988.46|1065
1620993900000|2021-05-14 12:05:00|4001.3|3991.3|4008.33|3998.33|4011.86|4001.86|4001.25|3991.25|981
1620994200000|2021-05-14 12:10:00|4008.31|3998.31|3990.21|3980.21|4010.24|4000.24|3989.44|3979.44|1061
1620994500000|2021-05-14 12:15:00|3990.23|3980.23|3977.72|3967.72|3996.35|3986.35|3977.72|3967.72|1031
1620994800000|2021-05-14 12:20:00|3977.31|3967.31|3967.22|3957.22|3979.61|3969.61|3966.05|3956.05|1044
1620995100000|2021-05-14 12:25:00|3967.27|3957.27|3981.39|3971.39|3988.83|3978.83|3966.93|3956.93|989
1620995400000|2021-05-14 12:30:00|3981.4|3971.4|4000.98|3990.98|4002.99|3992.99|3981.39|3971.39|985
1620995700000|2021-05-14 12:35:00|4000.94|3990.94|3997.1|3987.1|4001.32|3991.32|3990.84|3980.84|967
1620996000000|2021-05-14 12:40:00|3997.14|3987.14|3995.89|3985.89|4000.66|3990.66|3992.02|3982.02|933
1620996300000|2021-05-14 12:45:00|3996.08|3986.08|3983.31|3973.31|4011.37|4001.37|3982.25|3972.25|1035
1620996600000|2021-05-14 12:50:00|3983.3|3973.3|4001.06|3991.06|4004.69|3994.69|3982.45|3972.45|1040
1620996900000|2021-05-14 12:55:00|4001.66|3991.66|4012.1|4002.1|4016.06|4006.06|3998.85|3988.85|1069
1620997200000|2021-05-14 13:00:00|4012.11|4002.11|3998.86|3988.86|4016.06|4006.06|3993.03|3983.03|986
1620997500000|2021-05-14 13:05:00|3998.88|3988.88|3997.62|3987.62|4002.13|3992.13|3985.86|3975.86|1009
1620997800000|2021-05-14 13:10:00|3997.65|3987.65|3994.36|3984.36|4005.53|3995.53|3985.35|3975.35|1102
1620998100000|2021-05-14 13:15:00|3994.28|3984.28|3983.33|3973.33|3998.97|3988.97|3982.89|3972.89|1016
1620998400000|2021-05-14 13:20:00|3983.4|3973.4|3973.93|3963.93|3988.85|3978.85|3965.85|3955.85|1100
1620998700000|2021-05-14 13:25:00|3974.09|3964.09|3995.07|3985.07|3995.15|3985.15|3974.09|3964.09|871
1620999000000|2021-05-14 13:30:00|3995.04|3985.04|4010.6|4000.6|4010.77|4000.77|3993.61|3983.61|776
1620999300000|2021-05-14 13:35:00|4010.5|4000.5|4009.11|3999.11|4025.15|4015.15|4006.94|3996.94|813
1620999600000|2021-05-14 13:40:00|4009.27|3999.27|4015.67|4005.67|4021.1|4011.1|4009.27|3999.27|781
1620999900000|2021-05-14 13:45:00|4015.75|4005.75|4050.15|4040.15|4050.15|4040.15|4013.64|4003.64|815
1621000200000|2021-05-14 13:50:00|4050.09|4040.09|4065.6|4055.6|4068.64|4058.64|4042.51|4032.51|804
1621000500000|2021-05-14 13:55:00|4065.83|4055.83|4073.61|4063.61|4073.62|4063.62|4058.74|4048.74|772
1621000800000|2021-05-14 14:00:00|4073.81|4063.81|4069.11|4059.11|4073.99|4063.99|4052.77|4042.77|823
1621001100000|2021-05-14 14:05:00|4069.15|4059.15|4055.8|4045.8|4074.69|4064.69|4050.96|4040.96|1084
1621001400000|2021-05-14 14:10:00|4055.86|4045.86|4061.66|4051.66|4066.64|4056.64|4055.86|4045.86|1009
1621001700000|2021-05-14 14:15:00|4062.16|4052.16|4043.95|4033.95|4065.58|4055.58|4042.86|4032.86|1020
1621002000000|2021-05-14 14:20:00|4043.45|4033.45|4053.9|4043.9|4053.96|4043.96|4043.05|4033.05|1007
1621002300000|2021-05-14 14:25:00|4053.89|4043.89|4058.01|4048.01|4065.05|4055.05|4050.05|4040.05|1002
1621002600000|2021-05-14 14:30:00|4058.07|4048.07|4053.96|4043.96|4065.29|4055.29|4046.49|4036.49|1059
1621002900000|2021-05-14 14:35:00|4054.26|4044.26|4071.8|4061.8|4073.04|4063.04|4051.98|4041.98|968
1621003200000|2021-05-14 14:40:00|4071.81|4061.81|4064.22|4054.22|4073.25|4063.25|4061.64|4051.64|1054
1621003500000|2021-05-14 14:45:00|4064.2|4054.2|4095.46|4085.46|4095.67|4085.67|4063.88|4053.88|1049
1621003800000|2021-05-14 14:50:00|4095.41|4085.41|4090.96|4080.96|4101.74|4091.74|4087.59|4077.59|1042
1621004100000|2021-05-14 14:55:00|4090.9|4080.9|4098.03|4088.03|4102.31|4092.31|4089.14|4079.14|1037
1621004400000|2021-05-14 15:00:00|4098.05|4088.05|4128.5|4118.5|4128.6|4118.6|4097.98|4087.98|1097
1621004700000|2021-05-14 15:05:00|4128.54|4118.54|4132.78|4122.78|4145.18|4135.18|4124.22|4114.22|1147
1621005000000|2021-05-14 15:10:00|4132.74|4122.74|4135.66|4125.66|4140.9|4130.9|4129.09|4119.09|985
1621005300000|2021-05-14 15:15:00|4135.7|4125.7|4148.95|4138.95|4156.62|4146.62|4135.7|4125.7|949
1621005600000|2021-05-14 15:20:00|4148.75|4138.75|4137.98|4127.98|4148.76|4138.76|4128.59|4118.59|1031
1621005900000|2021-05-14 15:25:00|4137.91|4127.91|4138.88|4128.88|4147.75|4137.75|4133.27|4123.27|1036
1621006200000|2021-05-14 15:30:00|4138.76|4128.76|4167.7|4157.7|4168.27|4158.27|4138.71|4128.71|998
1621006500000|2021-05-14 15:35:00|4167.99|4157.99|4155.08|4145.08|4173.07|4163.07|4151.73|4141.73|1098
1621006800000|2021-05-14 15:40:00|4154.97|4144.97|4129.28|4119.28|4156.7|4146.7|4129.19|4119.19|1061
1621007100000|2021-05-14 15:45:00|4129.32|4119.32|4126.13|4116.13|4130.22|4120.22|4104.45|4094.45|1090
1621007400000|2021-05-14 15:50:00|4126.12|4116.12|4156.46|4146.46|4158.23|4148.23|4118.39|4108.39|1085
1621007700000|2021-05-14 15:55:00|4156.36|4146.36|4144.03|4134.03|4156.65|4146.65|4141.3|4131.3|1101
1621008000000|2021-05-14 16:00:00|4143.94|4133.94|4156.08|4146.08|4165.8|4155.8|4143.67|4133.67|1103
1621008300000|2021-05-14 16:05:00|4156.5|4146.5|4177.47|4167.47|4181.97|4171.97|4153.98|4143.98|1124
1621008600000|2021-05-14 16:10:00|4178.45|4168.45|4167.94|4157.94|4179.28|4169.28|4159.12|4149.12|1085
1621008900000|2021-05-14 16:15:00|4167.95|4157.95|4170.54|4160.54|4170.55|4160.55|4157.85|4147.85|1046
1621009200000|2021-05-14 16:20:00|4170.55|4160.55|4146.36|4136.36|4170.65|4160.65|4146.27|4136.27|996
1621009500000|2021-05-14 16:25:00|4146.72|4136.72|4135.97|4125.97|4152|4142|4118.42|4108.42|1079
1621009800000|2021-05-14 16:30:00|4135.91|4125.91|4150.14|4140.14|4156.85|4146.85|4132.52|4122.52|1077
1621010100000|2021-05-14 16:35:00|4150.17|4140.17|4093.68|4083.68|4151.8|4141.8|4092.23|4082.23|1109
1621010400000|2021-05-14 16:40:00|4093.54|4083.54|4100.24|4090.24|4107.01|4097.01|4093.19|4083.19|1068
1621010700000|2021-05-14 16:45:00|4100.03|4090.03|4115.06|4105.06|4119.57|4109.57|4099.69|4089.69|1100
1621011000000|2021-05-14 16:50:00|4115.09|4105.09|4128.3|4118.3|4140.6|4130.6|4114.99|4104.99|1050
1621011300000|2021-05-14 16:55:00|4127.94|4117.94|4124.24|4114.24|4132.48|4122.48|4117.05|4107.05|1053
1621011600000|2021-05-14 17:00:00|4124.13|4114.13|4154.25|4144.25|4155.45|4145.45|4121.78|4111.78|1071
1621011900000|2021-05-14 17:05:00|4154.46|4144.46|4136.64|4126.64|4156.1|4146.1|4134.91|4124.91|821
1621012200000|2021-05-14 17:10:00|4136.61|4126.61|4141.21|4131.21|4143.5|4133.5|4128.89|4118.89|786
1621012500000|2021-05-14 17:15:00|4140.87|4130.87|4123.27|4113.27|4142.2|4132.2|4121.56|4111.56|876
1621012800000|2021-05-14 17:20:00|4123.05|4113.05|4117.38|4107.38|4129.48|4119.48|4114.99|4104.99|737
1621013100000|2021-05-14 17:25:00|4117.39|4107.39|4125.15|4115.15|4127.48|4117.48|4117.39|4107.39|861
1621013400000|2021-05-14 17:30:00|4125.11|4115.11|4122.58|4112.58|4125.41|4115.41|4108.84|4098.84|957
1621013700000|2021-05-14 17:35:00|4122.52|4112.52|4120.33|4110.33|4140.97|4130.97|4119.2|4109.2|978
1621014000000|2021-05-14 17:40:00|4120.25|4110.25|4121.93|4111.93|4126.48|4116.48|4115.97|4105.97|898
1621014300000|2021-05-14 17:45:00|4121.41|4111.41|4124.57|4114.57|4133.15|4123.15|4119.53|4109.53|836
1621014600000|2021-05-14 17:50:00|4124.58|4114.58|4109.71|4099.71|4126.01|4116.01|4109.06|4099.06|760
1621014900000|2021-05-14 17:55:00|4109.7|4099.7|4104.99|4094.99|4115.6|4105.6|4103.99|4093.99|944
1621015200000|2021-05-14 18:00:00|4105|4095|4117.9|4107.9|4120.55|4110.55|4104.75|4094.75|876
1621015500000|2021-05-14 18:05:00|4117.95|4107.95|4112.51|4102.51|4124.4|4114.4|4107.1|4097.1|886
1621015800000|2021-05-14 18:10:00|4112.68|4102.68|4110.9|4100.9|4120.53|4110.53|4108.95|4098.95|1022
1621016100000|2021-05-14 18:15:00|4110.87|4100.87|4105.75|4095.75|4113.61|4103.61|4105.02|4095.02|890
1621016400000|2021-05-14 18:20:00|4105.68|4095.68|4115.24|4105.24|4119.86|4109.86|4105.65|4095.65|953
1621016700000|2021-05-14 18:25:00|4115.3|4105.3|4082.69|4072.69|4115.38|4105.38|4081.27|4071.27|929
1621017000000|2021-05-14 18:30:00|4082.88|4072.88|4109.64|4099.64|4110.63|4100.63|4082.8|4072.8|903
1621017300000|2021-05-14 18:35:00|4108.87|4098.87|4065.72|4055.72|4109.67|4099.67|4065.22|4055.22|964
1621017600000|2021-05-14 18:40:00|4066.26|4056.26|4075.39|4065.39|4088.46|4078.46|4065.87|4055.87|978
1621017900000|2021-05-14 18:45:00|4075.59|4065.59|4088.44|4078.44|4095.62|4085.62|4075.59|4065.59|888
1621018200000|2021-05-14 18:50:00|4088.34|4078.34|4092.06|4082.06|4099.43|4089.43|4087.47|4077.47|775
1621018500000|2021-05-14 18:55:00|4092.08|4082.08|4101.16|4091.16|4102.27|4092.27|4080.18|4070.18|878
1621018800000|2021-05-14 19:00:00|4100.9|4090.9|4093.84|4083.84|4102.21|4092.21|4084.05|4074.05|926
1621019100000|2021-05-14 19:05:00|4093.79|4083.79|4084.42|4074.42|4098|4088|4083.73|4073.73|1030
1621019400000|2021-05-14 19:10:00|4084.44|4074.44|4062.59|4052.59|4084.44|4074.44|4058.52|4048.52|988
1621019700000|2021-05-14 19:15:00|4062.58|4052.58|4071.9|4061.9|4083.75|4073.75|4062.08|4052.08|949
1621020000000|2021-05-14 19:20:00|4072.05|4062.05|4062.47|4052.47|4072.84|4062.84|4053.3|4043.3|927
1621020300000|2021-05-14 19:25:00|4061.9|4051.9|4061.02|4051.02|4070.48|4060.48|4059.42|4049.42|852
1621020600000|2021-05-14 19:30:00|4061.08|4051.08|4079.17|4069.17|4082.03|4072.03|4061.08|4051.08|1032
1621020900000|2021-05-14 19:35:00|4079.18|4069.18|4075.73|4065.73|4082.25|4072.25|4073.18|4063.18|1015
1621021200000|2021-05-14 19:40:00|4075.6|4065.6|4066.7|4056.7|4076.36|4066.36|4058.09|4048.09|1063
1621021500000|2021-05-14 19:45:00|4066.99|4056.99|4063.22|4053.22|4070.42|4060.42|4054.98|4044.98|1035
1621021800000|2021-05-14 19:50:00|4063.07|4053.07|4053.64|4043.64|4063.68|4053.68|4053.28|4043.28|1037
1621022100000|2021-05-14 19:55:00|4053.71|4043.71|4054.77|4044.77|4058.82|4048.82|4053.51|4043.51|881
1621022400000|2021-05-14 20:00:00|4054.75|4044.75|4069.13|4059.13|4072.05|4062.05|4054.75|4044.75|794
1621022700000|2021-05-14 20:05:00|4068.86|4058.86|4065.31|4055.31|4079.15|4069.15|4061.39|4051.39|1018
1621023000000|2021-05-14 20:10:00|4064.87|4054.87|4078.3|4068.3|4081.58|4071.58|4063.36|4053.36|976
1621023300000|2021-05-14 20:15:00|4078.12|4068.12|4062.03|4052.03|4078.12|4068.12|4060.74|4050.74|998
1621023600000|2021-05-14 20:20:00|4061.88|4051.88|4067.47|4057.47|4075.77|4065.77|4061.43|4051.43|1000
1621023900000|2021-05-14 20:25:00|4067.28|4057.28|4044.27|4034.27|4067.28|4057.28|4041.13|4031.13|1058
1621024200000|2021-05-14 20:30:00|4044.32|4034.32|4004.13|3994.13|4044.7|4034.7|4000.48|3990.48|1017
1621024500000|2021-05-14 20:35:00|4004.04|3994.04|3999.09|3989.09|4006.75|3996.75|3981.93|3971.93|1093
1621024800000|2021-05-14 20:40:00|3999.52|3989.52|4019.07|4009.07|4026.75|4016.75|3999.52|3989.52|1047
1621025100000|2021-05-14 20:45:00|4019.59|4009.59|4028.86|4018.86|4041.06|4031.06|4019.59|4009.59|988
1621025400000|2021-05-14 20:50:00|4029|4019|4004.06|3994.06|4036.05|4026.05|3996.91|3986.91|1124
1621025700000|2021-05-14 20:55:00|4004.05|3994.05|4000.83|3990.83|4011.59|4001.59|3998.71|3988.71|874
1621062000000|2021-05-15 07:00:00|3968.03|3958.03|3951.09|3941.09|3970.63|3960.63|3939.19|3929.19|902
1621062300000|2021-05-15 07:05:00|3951.23|3941.23|3940.05|3930.05|3958.16|3948.16|3940.05|3930.05|1140
1621062600000|2021-05-15 07:10:00|3939.98|3929.98|3934.52|3924.52|3948.15|3938.15|3919.33|3909.33|1145
1621062900000|2021-05-15 07:15:00|3934.48|3924.48|3908.56|3898.56|3945.93|3935.93|3902.4|3892.4|1150
1621063200000|2021-05-15 07:20:00|3908.51|3898.51|3928.8|3918.8|3936.67|3926.67|3906.96|3896.96|1104
1621063500000|2021-05-15 07:25:00|3928.3|3918.3|3946.76|3936.76|3948.05|3938.05|3926.62|3916.62|1087
1621063800000|2021-05-15 07:30:00|3946.65|3936.65|3940.27|3930.27|3948.66|3938.66|3938.37|3928.37|1095
1621064100000|2021-05-15 07:35:00|3940.36|3930.36|3950.94|3940.94|3956.26|3946.26|3939.61|3929.61|1038
1621064400000|2021-05-15 07:40:00|3950.98|3940.98|3960.49|3950.49|3962.33|3952.33|3950.68|3940.68|1047
1621064700000|2021-05-15 07:45:00|3960.38|3950.38|3945.18|3935.18|3970.97|3960.97|3944.35|3934.35|1103
1621065000000|2021-05-15 07:50:00|3945.23|3935.23|3942.63|3932.63|3945.29|3935.29|3929.37|3919.37|1091
1621065300000|2021-05-15 07:55:00|3942.68|3932.68|3915.36|3905.36|3947.4|3937.4|3910.14|3900.14|1122
1621065600000|2021-05-15 08:00:00|3915.87|3905.87|3939.77|3929.77|3941.51|3931.51|3898.49|3888.49|1128
1621065900000|2021-05-15 08:05:00|3939.68|3929.68|3910.16|3900.16|3940.21|3930.21|3909.99|3899.99|1093
1621066200000|2021-05-15 08:10:00|3910.14|3900.14|3922.69|3912.69|3931.73|3921.73|3910.06|3900.06|1118
1621066500000|2021-05-15 08:15:00|3923.08|3913.08|3909.54|3899.54|3934.32|3924.32|3909.07|3899.07|1133
1621066800000|2021-05-15 08:20:00|3909.55|3899.55|3927.1|3917.1|3931.36|3921.36|3909.45|3899.45|1084
1621067100000|2021-05-15 08:25:00|3927.19|3917.19|3922.38|3912.38|3936.02|3926.02|3921.49|3911.49|1102
1621067400000|2021-05-15 08:30:00|3922.41|3912.41|3929.19|3919.19|3935.64|3925.64|3922.41|3912.41|1102
1621067700000|2021-05-15 08:35:00|3929.15|3919.15|3909.6|3899.6|3930.53|3920.53|3907.82|3897.82|1044
1621068000000|2021-05-15 08:40:00|3909.81|3899.81|3910.35|3900.35|3928.5|3918.5|3909.38|3899.38|1085
1621068300000|2021-05-15 08:45:00|3910.22|3900.22|3890.09|3880.09|3910.56|3900.56|3872.58|3862.58|1151
1621068600000|2021-05-15 08:50:00|3890.19|3880.19|3930.92|3920.92|3932.15|3922.15|3882.34|3872.34|1111
1621068900000|2021-05-15 08:55:00|3930.52|3920.52|3919.6|3909.6|3930.78|3920.78|3915.4|3905.4|1102
1621069200000|2021-05-15 09:00:00|3919.61|3909.61|3961.8|3951.8|3965.95|3955.95|3919.61|3909.61|1129
1621069500000|2021-05-15 09:05:00|3961.82|3951.82|3958.24|3948.24|3962.06|3952.06|3951.94|3941.94|1093
1621069800000|2021-05-15 09:10:00|3958.29|3948.29|3950.76|3940.76|3958.41|3948.41|3947.45|3937.45|1020
1621070100000|2021-05-15 09:15:00|3950.46|3940.46|3921.37|3911.37|3950.47|3940.47|3920.73|3910.73|1118
1621070400000|2021-05-15 09:20:00|3921.53|3911.53|3896.6|3886.6|3921.53|3911.53|3896.03|3886.03|1123
1621070700000|2021-05-15 09:25:00|3896.44|3886.44|3873.3|3863.3|3900.89|3890.89|3867.89|3857.89|1124
1621071000000|2021-05-15 09:30:00|3873.45|3863.45|3882.27|3872.27|3892.63|3882.63|3863.8|3853.8|1149
1621071300000|2021-05-15 09:35:00|3882.23|3872.23|3895.73|3885.73|3908.19|3898.19|3882.23|3872.23|1103
1621071600000|2021-05-15 09:40:00|3895.7|3885.7|3897.49|3887.49|3903.64|3893.64|3890.46|3880.46|1102
1621071900000|2021-05-15 09:45:00|3897.15|3887.15|3910.45|3900.45|3914.28|3904.28|3894.26|3884.26|1096
1621072200000|2021-05-15 09:50:00|3910.21|3900.21|3881.87|3871.87|3915.37|3905.37|3881.23|3871.23|1120
1621072500000|2021-05-15 09:55:00|3881.86|3871.86|3902.13|3892.13|3910.18|3900.18|3881.13|3871.13|1117
1621072800000|2021-05-15 10:00:00|3902.11|3892.11|3880.85|3870.85|3902.11|3892.11|3875.39|3865.39|1104
1621073100000|2021-05-15 10:05:00|3880.95|3870.95|3874.5|3864.5|3896.23|3886.23|3874.04|3864.04|1134
1621073400000|2021-05-15 10:10:00|3874.73|3864.73|3862.16|3852.16|3878.18|3868.18|3860.22|3850.22|1138
1621073700000|2021-05-15 10:15:00|3862.07|3852.07|3855.28|3845.28|3874.47|3864.47|3847.4|3837.4|1154
1621074000000|2021-05-15 10:20:00|3855.66|3845.66|3845.85|3835.85|3865.47|3855.47|3838.53|3828.53|1160
1621074300000|2021-05-15 10:25:00|3845.77|3835.77|3828.87|3818.87|3846.36|3836.36|3818.09|3808.09|1161
1621074600000|2021-05-15 10:30:00|3829|3819|3851.97|3841.97|3854.09|3844.09|3809.41|3799.41|1144
1621074900000|2021-05-15 10:35:00|3851.93|3841.93|3847.89|3837.89|3865.97|3855.97|3833.36|3823.36|1147
1621075200000|2021-05-15 10:40:00|3848.02|3838.02|3847.43|3837.43|3851.35|3841.35|3831.01|3821.01|1140
1621075500000|2021-05-15 10:45:00|3847.37|3837.37|3844.27|3834.27|3865.77|3855.77|3843.37|3833.37|1119
1621075800000|2021-05-15 10:50:00|3844.22|3834.22|3855.21|3845.21|3857.01|3847.01|3823.43|3813.43|1146
1621076100000|2021-05-15 10:55:00|3855.39|3845.39|3853.39|3843.39|3861.63|3851.63|3838.23|3828.23|1152
1621076400000|2021-05-15 11:00:00|3853.31|3843.31|3880.71|3870.71|3880.71|3870.71|3852.29|3842.29|1103
1621076700000|2021-05-15 11:05:00|3880.61|3870.61|3890|3880|3892.65|3882.65|3875.1|3865.1|1085
1621077000000|2021-05-15 11:10:00|3890.14|3880.14|3882.78|3872.78|3890.14|3880.14|3875.74|3865.74|1096
1621077300000|2021-05-15 11:15:00|3883.02|3873.02|3890.44|3880.44|3890.45|3880.45|3879.53|3869.53|996
1621077600000|2021-05-15 11:20:00|3890.45|3880.45|3896.77|3886.77|3897.16|3887.16|3886.5|3876.5|983
1621077900000|2021-05-15 11:25:00|3897.01|3887.01|3896.08|3886.08|3902.76|3892.76|3894.27|3884.27|1015
1621078200000|2021-05-15 11:30:00|3896.94|3886.94|3869.81|3859.81|3897.2|3887.2|3869.63|3859.63|1047
1621078500000|2021-05-15 11:35:00|3870.03|3860.03|3885.48|3875.48|3886.6|3876.6|3863.74|3853.74|1097
1621078800000|2021-05-15 11:40:00|3885.46|3875.46|3887.06|3877.06|3891.67|3881.67|3874.8|3864.8|1092
1621079100000|2021-05-15 11:45:00|3887.1|3877.1|3885.43|3875.43|3887.25|3877.25|3870.36|3860.36|1074
1621079400000|2021-05-15 11:50:00|3885.58|3875.58|3904.93|3894.93|3906.17|3896.17|3885.48|3875.48|1084
1621079700000|2021-05-15 11:55:00|3904.91|3894.91|3910.49|3900.49|3919.28|3909.28|3903.96|3893.96|1058
1621080000000|2021-05-15 12:00:00|3911.03|3901.03|3911.23|3901.23|3919.23|3909.23|3908.98|3898.98|1017
1621080300000|2021-05-15 12:05:00|3911.28|3901.28|3893.51|3883.51|3917.57|3907.57|3893.03|3883.03|1068
1621080600000|2021-05-15 12:10:00|3893.61|3883.61|3887.91|3877.91|3898.68|3888.68|3887.91|3877.91|1035
1621080900000|2021-05-15 12:15:00|3887.74|3877.74|3877.86|3867.86|3887.9|3877.9|3871.55|3861.55|1044
1621081200000|2021-05-15 12:20:00|3877.98|3867.98|3894.72|3884.72|3894.78|3884.78|3874.95|3864.95|1081
1621081500000|2021-05-15 12:25:00|3894.79|3884.79|3893.48|3883.48|3904.78|3894.78|3887.42|3877.42|1058
1621081800000|2021-05-15 12:30:00|3893.84|3883.84|3922.92|3912.92|3923.4|3913.4|3891.42|3881.42|1104
1621082100000|2021-05-15 12:35:00|3922.91|3912.91|3939.37|3929.37|3942.07|3932.07|3917.67|3907.67|1103
1621082400000|2021-05-15 12:40:00|3939.28|3929.28|3939.14|3929.14|3942.08|3932.08|3931.4|3921.4|1081
1621082700000|2021-05-15 12:45:00|3939.16|3929.16|3921.02|3911.02|3939.32|3929.32|3920.62|3910.62|1038
1621083000000|2021-05-15 12:50:00|3920.96|3910.96|3923.13|3913.13|3933.01|3923.01|3920.77|3910.77|1029
1621083300000|2021-05-15 12:55:00|3923.1|3913.1|3924.7|3914.7|3927.69|3917.69|3917.73|3907.73|946
1621083600000|2021-05-15 13:00:00|3924.73|3914.73|3930.23|3920.23|3940.37|3930.37|3921.05|3911.05|1067
1621083900000|2021-05-15 13:05:00|3930.26|3920.26|3935.55|3925.55|3936.66|3926.66|3925.77|3915.77|910
1621084200000|2021-05-15 13:10:00|3935.35|3925.35|3934.69|3924.69|3939.2|3929.2|3930.69|3920.69|1028
1621084500000|2021-05-15 13:15:00|3934.71|3924.71|3913.38|3903.38|3934.71|3924.71|3911.43|3901.43|1076
1621084800000|2021-05-15 13:20:00|3913.39|3903.39|3921.97|3911.97|3922.26|3912.26|3907.54|3897.54|954
1621085100000|2021-05-15 13:25:00|3921.91|3911.91|3917.63|3907.63|3922.56|3912.56|3915.71|3905.71|950
1621085400000|2021-05-15 13:30:00|3917.66|3907.66|3886.91|3876.91|3917.66|3907.66|3883.16|3873.16|1077
1621085700000|2021-05-15 13:35:00|3886.55|3876.55|3904.15|3894.15|3907.66|3897.66|3885.6|3875.6|1069
1621086000000|2021-05-15 13:40:00|3904.19|3894.19|3916.6|3906.6|3924.64|3914.64|3904.19|3894.19|1095
1621086300000|2021-05-15 13:45:00|3916.59|3906.59|3899.39|3889.39|3921.65|3911.65|3897.29|3887.29|1052
1621086600000|2021-05-15 13:50:00|3899.18|3889.18|3883.45|3873.45|3911.35|3901.35|3883.45|3873.45|970
1621086900000|2021-05-15 13:55:00|3883.03|3873.03|3894.04|3884.04|3900.71|3890.71|3882.97|3872.97|1050
1621087200000|2021-05-15 14:00:00|3894.06|3884.06|3913.98|3903.98|3914.22|3904.22|3885.73|3875.73|991
1621087500000|2021-05-15 14:05:00|3914.13|3904.13|3911.93|3901.93|3926.88|3916.88|3910.84|3900.84|1083
1621087800000|2021-05-15 14:10:00|3912.46|3902.46|3896.28|3886.28|3912.81|3902.81|3891.71|3881.71|1024
1621088100000|2021-05-15 14:15:00|3896.14|3886.14|3875.79|3865.79|3896.14|3886.14|3867.03|3857.03|1074
1621088400000|2021-05-15 14:20:00|3875.8|3865.8|3859.49|3849.49|3883.23|3873.23|3856.4|3846.4|1082
1621088700000|2021-05-15 14:25:00|3859.46|3849.46|3849.15|3839.15|3863.95|3853.95|3848.63|3838.63|1085
1621089000000|2021-05-15 14:30:00|3849.14|3839.14|3868.08|3858.08|3868.19|3858.19|3837.11|3827.11|1121
1621089300000|2021-05-15 14:35:00|3868.3|3858.3|3867.35|3857.35|3883.98|3873.98|3866.02|3856.02|1100
1621089600000|2021-05-15 14:40:00|3867.32|3857.32|3888.91|3878.91|3891.69|3881.69|3867.3|3857.3|1087
1621089900000|2021-05-15 14:45:00|3888.87|3878.87|3918.87|3908.87|3920.53|3910.53|3880.93|3870.93|1141
1621090200000|2021-05-15 14:50:00|3918.8|3908.8|3904.53|3894.53|3919.31|3909.31|3904.42|3894.42|1121
1621090500000|2021-05-15 14:55:00|3904.46|3894.46|3910.88|3900.88|3916.4|3906.4|3895.96|3885.96|1109
1621090800000|2021-05-15 15:00:00|3910.8|3900.8|3918.25|3908.25|3925.76|3915.76|3909.64|3899.64|1094
1621091100000|2021-05-15 15:05:00|3918.28|3908.28|3910.88|3900.88|3925.27|3915.27|3909.46|3899.46|1081
1621091400000|2021-05-15 15:10:00|3910.97|3900.97|3915.01|3905.01|3915.33|3905.33|3903.82|3893.82|1038
1621091700000|2021-05-15 15:15:00|3914.99|3904.99|3900.78|3890.78|3915.7|3905.7|3900.07|3890.07|1050
1621092000000|2021-05-15 15:20:00|3900.7|3890.7|3891.33|3881.33|3906.69|3896.69|3890.24|3880.24|1034
1621092300000|2021-05-15 15:25:00|3891.32|3881.32|3895.35|3885.35|3898.43|3888.43|3887.85|3877.85|1075
1621092600000|2021-05-15 15:30:00|3895.38|3885.38|3891.35|3881.35|3904.22|3894.22|3890.65|3880.65|1086
1621092900000|2021-05-15 15:35:00|3891.39|3881.39|3877.21|3867.21|3895.19|3885.19|3872.52|3862.52|966
1621093200000|2021-05-15 15:40:00|3877.2|3867.2|3885.95|3875.95|3888.3|3878.3|3873.68|3863.68|1013
1621093500000|2021-05-15 15:45:00|3885.96|3875.96|3872.14|3862.14|3886.03|3876.03|3869.48|3859.48|1009
1621093800000|2021-05-15 15:50:00|3872.13|3862.13|3880.87|3870.87|3884.69|3874.69|3869.9|3859.9|1049
1621094100000|2021-05-15 15:55:00|3880.71|3870.71|3883.07|3873.07|3891.82|3881.82|3878|3868|1021
1621094400000|2021-05-15 16:00:00|3883.19|3873.19|3830.74|3820.74|3883.5|3873.5|3828.53|3818.53|1121
1621094700000|2021-05-15 16:05:00|3831.86|3821.86|3808.82|3798.82|3838.2|3828.2|3808.8|3798.8|1154
1621095000000|2021-05-15 16:10:00|3808.8|3798.8|3820.48|3810.48|3820.76|3810.76|3791.56|3781.56|1124
1621095300000|2021-05-15 16:15:00|3820.46|3810.46|3834.65|3824.65|3840.16|3830.16|3806.73|3796.73|1111
1621095600000|2021-05-15 16:20:00|3834.62|3824.62|3813.57|3803.57|3836.59|3826.59|3804.3|3794.3|1113
1621095900000|2021-05-15 16:25:00|3813.61|3803.61|3769.5|3759.5|3814.84|3804.84|3767.86|3757.86|1145
1621096200000|2021-05-15 16:30:00|3768.87|3758.87|3761.71|3751.71|3796.61|3786.61|3739.41|3729.41|1159
1621096500000|2021-05-15 16:35:00|3761.72|3751.72|3774.62|3764.62|3781.51|3771.51|3757.08|3747.08|1151
1621096800000|2021-05-15 16:40:00|3775.24|3765.24|3771.22|3761.22|3784.7|3774.7|3761.35|3751.35|1156
1621097100000|2021-05-15 16:45:00|3771.1|3761.1|3747.4|3737.4|3779.07|3769.07|3747.4|3737.4|1155
1621097400000|2021-05-15 16:50:00|3747.35|3737.35|3777.24|3767.24|3784.97|3774.97|3742.15|3732.15|1149
1621097700000|2021-05-15 16:55:00|3777.45|3767.45|3778.24|3768.24|3790.5|3780.5|3776.18|3766.18|1109
1621098000000|2021-05-15 17:00:00|3778.2|3768.2|3747.77|3737.77|3785.99|3775.99|3744.11|3734.11|1141
1621098300000|2021-05-15 17:05:00|3748.17|3738.17|3740.68|3730.68|3754.35|3744.35|3726.99|3716.99|1151
1621098600000|2021-05-15 17:10:00|3740.59|3730.59|3716.85|3706.85|3750.36|3740.36|3714.05|3704.05|1135
1621098900000|2021-05-15 17:15:00|3716.7|3706.7|3733.79|3723.79|3743.29|3733.29|3715.22|3705.22|1127
1621099200000|2021-05-15 17:20:00|3733.48|3723.48|3736.28|3726.28|3746.98|3736.98|3715.64|3705.64|1132
1621099500000|2021-05-15 17:25:00|3736.18|3726.18|3742.48|3732.48|3753.96|3743.96|3735.54|3725.54|1129
1621099800000|2021-05-15 17:30:00|3742.53|3732.53|3773.29|3763.29|3780.93|3770.93|3742.5|3732.5|1115
1621100100000|2021-05-15 17:35:00|3773.27|3763.27|3793.16|3783.16|3793.67|3783.67|3773.07|3763.07|1098
1621100400000|2021-05-15 17:40:00|3792.91|3782.91|3775.9|3765.9|3792.91|3782.91|3771.29|3761.29|1079
1621100700000|2021-05-15 17:45:00|3775.79|3765.79|3779.13|3769.13|3785.04|3775.04|3765.48|3755.48|1111
1621101000000|2021-05-15 17:50:00|3778.65|3768.65|3772.04|3762.04|3779.13|3769.13|3771.83|3761.83|1056
1621101300000|2021-05-15 17:55:00|3771.9|3761.9|3752.48|3742.48|3774.2|3764.2|3745.92|3735.92|1094
1621101600000|2021-05-15 18:00:00|3752.47|3742.47|3773.23|3763.23|3781.3|3771.3|3734.23|3724.23|1131
1621101900000|2021-05-15 18:05:00|3773.27|3763.27|3750.09|3740.09|3773.56|3763.56|3740.58|3730.58|1117
1621102200000|2021-05-15 18:10:00|3749.67|3739.67|3762.32|3752.32|3767.99|3757.99|3726.18|3716.18|1141
1621102500000|2021-05-15 18:15:00|3762.1|3752.1|3737.57|3727.57|3774.24|3764.24|3737.49|3727.49|1126
1621102800000|2021-05-15 18:20:00|3737.62|3727.62|3747.85|3737.85|3765.12|3755.12|3737.62|3727.62|1120
1621103100000|2021-05-15 18:25:00|3747.9|3737.9|3778.48|3768.48|3781.66|3771.66|3747.9|3737.9|1126
1621103400000|2021-05-15 18:30:00|3778.71|3768.71|3759.2|3749.2|3779.08|3769.08|3748.22|3738.22|1133
1621103700000|2021-05-15 18:35:00|3759.05|3749.05|3755.49|3745.49|3774.11|3764.11|3755.43|3745.43|1094
1621104000000|2021-05-15 18:40:00|3755.42|3745.42|3750.97|3740.97|3763.53|3753.53|3749.58|3739.58|1053
1621104300000|2021-05-15 18:45:00|3750.74|3740.74|3754.39|3744.39|3765.55|3755.55|3750.66|3740.66|1033
1621104600000|2021-05-15 18:50:00|3754.99|3744.99|3758|3748|3766.72|3756.72|3748.88|3738.88|1063
1621104900000|2021-05-15 18:55:00|3758.13|3748.13|3756.44|3746.44|3771.04|3761.04|3755.27|3745.27|1052
1621105200000|2021-05-15 19:00:00|3756.92|3746.92|3755.06|3745.06|3768.51|3758.51|3754.95|3744.95|1093
1621105500000|2021-05-15 19:05:00|3755.24|3745.24|3729.06|3719.06|3756.55|3746.55|3728.09|3718.09|1075
1621105800000|2021-05-15 19:10:00|3729.09|3719.09|3708.5|3698.5|3742.48|3732.48|3705.92|3695.92|1143
1621106100000|2021-05-15 19:15:00|3708.72|3698.72|3689.53|3679.53|3721.42|3711.42|3686.87|3676.87|1143
1621106400000|2021-05-15 19:20:00|3689.4|3679.4|3706.79|3696.79|3707.32|3697.32|3679.28|3669.28|1154
1621106700000|2021-05-15 19:25:00|3707.37|3697.37|3695.02|3685.02|3721.52|3711.52|3685.84|3675.84|1141
1621107000000|2021-05-15 19:30:00|3694.47|3684.47|3676.04|3666.04|3694.47|3684.47|3662.5|3652.5|1165
1621107300000|2021-05-15 19:35:00|3676.03|3666.03|3687.87|3677.87|3701.6|3691.6|3675.42|3665.42|1160
1621107600000|2021-05-15 19:40:00|3687.8|3677.8|3716.49|3706.49|3716.91|3706.91|3687.39|3677.39|1145
1621107900000|2021-05-15 19:45:00|3716.76|3706.76|3732.89|3722.89|3744.01|3734.01|3716.69|3706.69|1153
1621108200000|2021-05-15 19:50:00|3732.68|3722.68|3726.74|3716.74|3741.16|3731.16|3726.63|3716.63|1145
1621108500000|2021-05-15 19:55:00|3726.77|3716.77|3753.76|3743.76|3754.35|3744.35|3720.29|3710.29|1103
1621108800000|2021-05-15 20:00:00|3754.23|3744.23|3773.05|3763.05|3776.71|3766.71|3752.26|3742.26|1162
1621109100000|2021-05-15 20:05:00|3773.38|3763.38|3784.46|3774.46|3793.02|3783.02|3769.5|3759.5|1124
1621109400000|2021-05-15 20:10:00|3783.63|3773.63|3785.61|3775.61|3789.76|3779.76|3778.79|3768.79|1100
1621109700000|2021-05-15 20:15:00|3785.99|3775.99|3774.3|3764.3|3789.39|3779.39|3770.86|3760.86|1126
1621110000000|2021-05-15 20:20:00|3774.35|3764.35|3781.55|3771.55|3782.02|3772.02|3771.38|3761.38|1001
1621110300000|2021-05-15 20:25:00|3781.53|3771.53|3795.93|3785.93|3807.25|3797.25|3777.45|3767.45|1121
1621110600000|2021-05-15 20:30:00|3795.41|3785.41|3812.7|3802.7|3812.8|3802.8|3792.47|3782.47|1092
1621110900000|2021-05-15 20:35:00|3812.71|3802.71|3813.97|3803.97|3820.72|3810.72|3808.22|3798.22|1100
1621111200000|2021-05-15 20:40:00|3814.04|3804.04|3805.45|3795.45|3816.64|3806.64|3803.09|3793.09|1054
1621111500000|2021-05-15 20:45:00|3805.95|3795.95|3806.34|3796.34|3810.37|3800.37|3802.21|3792.21|1065
1621111800000|2021-05-15 20:50:00|3806.06|3796.06|3806.12|3796.12|3814.99|3804.99|3802.11|3792.11|998
1621112100000|2021-05-15 20:55:00|3806.21|3796.21|3798.11|3788.11|3806.25|3796.25|3788.87|3778.87|1065
1621112400000|2021-05-15 21:00:00|3798.17|3788.17|3818.07|3808.07|3826.21|3816.21|3797.92|3787.92|999
1621112700000|2021-05-15 21:05:00|3818.01|3808.01|3820.33|3810.33|3822.54|3812.54|3808.39|3798.39|1064
1621113000000|2021-05-15 21:10:00|3820.35|3810.35|3818.24|3808.24|3821.51|3811.51|3815.28|3805.28|906
1621113300000|2021-05-15 21:15:00|3818.4|3808.4|3806.3|3796.3|3819.23|3809.23|3805.23|3795.23|796
1621113600000|2021-05-15 21:20:00|3806.13|3796.13|3801.97|3791.97|3808.12|3798.12|3790.74|3780.74|792
1621113900000|2021-05-15 21:25:00|3802.05|3792.05|3805.87|3795.87|3808.71|3798.71|3799.82|3789.82|844
1621114200000|2021-05-15 21:30:00|3805.9|3795.9|3798.4|3788.4|3805.92|3795.92|3791.49|3781.49|793
1621114500000|2021-05-15 21:35:00|3798.42|3788.42|3810.1|3800.1|3815.32|3805.32|3797.56|3787.56|779
1621114800000|2021-05-15 21:40:00|3810.09|3800.09|3815.37|3805.37|3826.84|3816.84|3809.73|3799.73|880
1621115100000|2021-05-15 21:45:00|3815.35|3805.35|3813.9|3803.9|3824.6|3814.6|3808.27|3798.27|979
1621115400000|2021-05-15 21:50:00|3812.9|3802.9|3816.03|3806.03|3823.66|3813.66|3811.24|3801.24|1028
1621115700000|2021-05-15 21:55:00|3816.06|3806.06|3815.01|3805.01|3821.44|3811.44|3813.93|3803.93|974
1621116000000|2021-05-15 22:00:00|3815|3805|3814.95|3804.95|3826.42|3816.42|3813.14|3803.14|878
1621116300000|2021-05-15 22:05:00|3814.98|3804.98|3807.96|3797.96|3815.21|3805.21|3805.61|3795.61|1054
1621116600000|2021-05-15 22:10:00|3808.04|3798.04|3819.72|3809.72|3821.75|3811.75|3804.55|3794.55|1014
1621116900000|2021-05-15 22:15:00|3819.82|3809.82|3825.17|3815.17|3827.91|3817.91|3818.59|3808.59|1053
1621117200000|2021-05-15 22:20:00|3825.39|3815.39|3825.06|3815.06|3826.46|3816.46|3819.75|3809.75|1011
1621117500000|2021-05-15 22:25:00|3824.86|3814.86|3823.94|3813.94|3837.34|3827.34|3823.51|3813.51|1039
1621117800000|2021-05-15 22:30:00|3823.89|3813.89|3810.03|3800.03|3823.89|3813.89|3808.89|3798.89|1011
1621118100000|2021-05-15 22:35:00|3810.01|3800.01|3771.51|3761.51|3812.86|3802.86|3767.82|3757.82|1152
1621118400000|2021-05-15 22:40:00|3771.43|3761.43|3759.12|3749.12|3773.94|3763.94|3739.78|3729.78|1159
1621118700000|2021-05-15 22:45:00|3759.18|3749.18|3785.17|3775.17|3787.72|3777.72|3759.15|3749.15|1105
1621119000000|2021-05-15 22:50:00|3785.15|3775.15|3788.53|3778.53|3805.66|3795.66|3785.15|3775.15|1109
1621119300000|2021-05-15 22:55:00|3788.51|3778.51|3774.77|3764.77|3797.52|3787.52|3770.79|3760.79|1148
1621119600000|2021-05-15 23:00:00|3774.78|3764.78|3751.55|3741.55|3778.96|3768.96|3746.04|3736.04|1137
1621119900000|2021-05-15 23:05:00|3751.78|3741.78|3745.18|3735.18|3761.65|3751.65|3736.01|3726.01|1157
1621120200000|2021-05-15 23:10:00|3744.83|3734.83|3738.9|3728.9|3750.04|3740.04|3736.76|3726.76|1135
1621120500000|2021-05-15 23:15:00|3738.91|3728.91|3715.04|3705.04|3754.58|3744.58|3714.95|3704.95|1160
1621120800000|2021-05-15 23:20:00|3714.92|3704.92|3727.35|3717.35|3734.7|3724.7|3714.92|3704.92|1147
1621121100000|2021-05-15 23:25:00|3727.02|3717.02|3699.35|3689.35|3728.21|3718.21|3689.02|3679.02|1147
1621121400000|2021-05-15 23:30:00|3699.41|3689.41|3669.08|3659.08|3705.91|3695.91|3669.08|3659.08|1140
1621121700000|2021-05-15 23:35:00|3669.02|3659.02|3703.79|3693.79|3706.45|3696.45|3667.97|3657.97|1139
1621122000000|2021-05-15 23:40:00|3704|3694|3654.51|3644.51|3704.48|3694.48|3647.37|3637.37|1152
1621122300000|2021-05-15 23:45:00|3654.68|3644.68|3681.59|3671.59|3694.69|3684.69|3650.25|3640.25|1170
1621122600000|2021-05-15 23:50:00|3681.9|3671.9|3653.94|3643.94|3683.19|3673.19|3639.7|3629.7|1143
1621122900000|2021-05-15 23:55:00|3654.03|3644.03|3652.65|3642.65|3667.72|3657.72|3642.82|3632.82|1163
1621123200000|2021-05-16 00:00:00|3652.4|3642.4|3693.52|3683.52|3695.06|3685.06|3631.68|3621.68|1171
1621123500000|2021-05-16 00:05:00|3692.91|3682.91|3729.44|3719.44|3732.69|3722.69|3681.96|3671.96|1168
1621123800000|2021-05-16 00:10:00|3729.16|3719.16|3769.59|3759.59|3771.18|3761.18|3722.04|3712.04|1153
1621124100000|2021-05-16 00:15:00|3769.52|3759.52|3811.3|3801.3|3815.91|3805.91|3763.53|3753.53|1170
1621124400000|2021-05-16 00:20:00|3811.38|3801.38|3796.72|3786.72|3811.92|3801.92|3784.49|3774.49|1126
1621124700000|2021-05-16 00:25:00|3796.66|3786.66|3795.46|3785.46|3813.06|3803.06|3789.98|3779.98|1118
1621125000000|2021-05-16 00:30:00|3795.47|3785.47|3768.97|3758.97|3807.41|3797.41|3768.97|3758.97|1127
1621125300000|2021-05-16 00:35:00|3768.83|3758.83|3775.09|3765.09|3783.36|3773.36|3768.83|3758.83|1074
1621125600000|2021-05-16 00:40:00|3775.19|3765.19|3772.01|3762.01|3784.67|3774.67|3771.05|3761.05|1091
1621125900000|2021-05-16 00:45:00|3772.07|3762.07|3748|3738|3777.03|3767.03|3745.4|3735.4|1090
1621126200000|2021-05-16 00:50:00|3748.01|3738.01|3759.91|3749.91|3769.13|3759.13|3738.42|3728.42|1131
1621126500000|2021-05-16 00:55:00|3759.78|3749.78|3771.2|3761.2|3793.15|3783.15|3759.64|3749.64|1129
1621126800000|2021-05-16 01:00:00|3771.3|3761.3|3794.58|3784.58|3802.63|3792.63|3771.29|3761.29|1140
1621127100000|2021-05-16 01:05:00|3794.29|3784.29|3818.51|3808.51|3818.71|3808.71|3793.56|3783.56|1093
1621127400000|2021-05-16 01:10:00|3818.54|3808.54|3839.75|3829.75|3839.99|3829.99|3816.44|3806.44|1169
1621127700000|2021-05-16 01:15:00|3839.54|3829.54|3825.84|3815.84|3840.28|3830.28|3825.81|3815.81|1074
1621128000000|2021-05-16 01:20:00|3825.97|3815.97|3826.93|3816.93|3836.51|3826.51|3824.99|3814.99|1049
1621128300000|2021-05-16 01:25:00|3826.72|3816.72|3828.98|3818.98|3831.91|3821.91|3818.13|3808.13|1064
1621128600000|2021-05-16 01:30:00|3828.97|3818.97|3807.08|3797.08|3828.97|3818.97|3795.53|3785.53|1054
1621128900000|2021-05-16 01:35:00|3807.01|3797.01|3821.95|3811.95|3826.43|3816.43|3804.2|3794.2|1017
1621129200000|2021-05-16 01:40:00|3822.22|3812.22|3839.59|3829.59|3840.48|3830.48|3814.14|3804.14|1079
1621129500000|2021-05-16 01:45:00|3839.58|3829.58|3858.96|3848.96|3858.99|3848.99|3839.21|3829.21|1108
1621129800000|2021-05-16 01:50:00|3858.98|3848.98|3841.78|3831.78|3858.98|3848.98|3838.01|3828.01|1024
1621130100000|2021-05-16 01:55:00|3841.51|3831.51|3835.41|3825.41|3844.94|3834.94|3833.49|3823.49|1035
1621130400000|2021-05-16 02:00:00|3835.47|3825.47|3840.79|3830.79|3846.16|3836.16|3826.65|3816.65|1042
1621130700000|2021-05-16 02:05:00|3840.74|3830.74|3831.83|3821.83|3842.71|3832.71|3830.98|3820.98|945
1621131000000|2021-05-16 02:10:00|3832.02|3822.02|3816.84|3806.84|3834.88|3824.88|3815.55|3805.55|967
1621131300000|2021-05-16 02:15:00|3816.8|3806.8|3830.12|3820.12|3833.1|3823.1|3816.73|3806.73|998
1621131600000|2021-05-16 02:20:00|3830.06|3820.06|3826.23|3816.23|3837.1|3827.1|3820.39|3810.39|1056
1621131900000|2021-05-16 02:25:00|3826.28|3816.28|3840.14|3830.14|3840.74|3830.74|3825.7|3815.7|1014
1621132200000|2021-05-16 02:30:00|3840.33|3830.33|3828.88|3818.88|3844.42|3834.42|3825.65|3815.65|967
1621132500000|2021-05-16 02:35:00|3828.89|3818.89|3819.35|3809.35|3831.8|3821.8|3818.73|3808.73|992
1621132800000|2021-05-16 02:40:00|3819.36|3809.36|3816.07|3806.07|3828.13|3818.13|3815.86|3805.86|1010
1621133100000|2021-05-16 02:45:00|3816.19|3806.19|3817.8|3807.8|3825.31|3815.31|3816|3806|1038
1621133400000|2021-05-16 02:50:00|3817.69|3807.69|3824.99|3814.99|3829.27|3819.27|3816.75|3806.75|997
1621133700000|2021-05-16 02:55:00|3824.9|3814.9|3819.48|3809.48|3834.53|3824.53|3817.9|3807.9|1018
1621134000000|2021-05-16 03:00:00|3819.53|3809.53|3835.04|3825.04|3835.54|3825.54|3819.36|3809.36|1051
1621134300000|2021-05-16 03:05:00|3834.98|3824.98|3836.07|3826.07|3843.59|3833.59|3834.88|3824.88|969
1621134600000|2021-05-16 03:10:00|3836.11|3826.11|3813.57|3803.57|3837.06|3827.06|3813.25|3803.25|1053
1621134900000|2021-05-16 03:15:00|3813.54|3803.54|3819.14|3809.14|3822.85|3812.85|3813.34|3803.34|1000
1621135200000|2021-05-16 03:20:00|3819.21|3809.21|3802.26|3792.26|3820.35|3810.35|3800.71|3790.71|994
1621135500000|2021-05-16 03:25:00|3801.84|3791.84|3784.85|3774.85|3804.36|3794.36|3783.1|3773.1|1094
1621135800000|2021-05-16 03:30:00|3784.59|3774.59|3787.37|3777.37|3797.95|3787.95|3780.87|3770.87|1061
1621136100000|2021-05-16 03:35:00|3787.45|3777.45|3794.62|3784.62|3797.94|3787.94|3787.36|3777.36|1001
1621136400000|2021-05-16 03:40:00|3794.61|3784.61|3799.18|3789.18|3808.39|3798.39|3794.38|3784.38|909
1621136700000|2021-05-16 03:45:00|3799.71|3789.71|3804.26|3794.26|3810|3800|3799.71|3789.71|1001
1621137000000|2021-05-16 03:50:00|3803.83|3793.83|3820.07|3810.07|3820.65|3810.65|3803.17|3793.17|967
1621137300000|2021-05-16 03:55:00|3820.15|3810.15|3832.78|3822.78|3835.09|3825.09|3819.23|3809.23|1028
1621137600000|2021-05-16 04:00:00|3832.28|3822.28|3839.71|3829.71|3848.7|3838.7|3829.87|3819.87|1085
1621137900000|2021-05-16 04:05:00|3839.77|3829.77|3822.32|3812.32|3840.62|3830.62|3821.83|3811.83|1032
1621138200000|2021-05-16 04:10:00|3822.45|3812.45|3818.58|3808.58|3823.65|3813.65|3812.79|3802.79|927
1621138500000|2021-05-16 04:15:00|3818.55|3808.55|3814.65|3804.65|3826.08|3816.08|3811.76|3801.76|984
1621138800000|2021-05-16 04:20:00|3814.29|3804.29|3822.68|3812.68|3822.68|3812.68|3813.01|3803.01|875
1621139100000|2021-05-16 04:25:00|3822.73|3812.73|3829.16|3819.16|3830.92|3820.92|3818.63|3808.63|839
1621139400000|2021-05-16 04:30:00|3828.88|3818.88|3817.73|3807.73|3829.68|3819.68|3813.93|3803.93|910
1621139700000|2021-05-16 04:35:00|3817.94|3807.94|3830.03|3820.03|3830.08|3820.08|3817.83|3807.83|901
1621140000000|2021-05-16 04:40:00|3829.96|3819.96|3820.43|3810.43|3830.74|3820.74|3820.37|3810.37|861
1621140300000|2021-05-16 04:45:00|3820.42|3810.42|3818.11|3808.11|3822.27|3812.27|3816.35|3806.35|848
1621140600000|2021-05-16 04:50:00|3818.12|3808.12|3812.33|3802.33|3821.2|3811.2|3812|3802|789
1621140900000|2021-05-16 04:55:00|3812.25|3802.25|3804.15|3794.15|3813|3803|3803.95|3793.95|849
1621141200000|2021-05-16 05:00:00|3804.14|3794.14|3817.3|3807.3|3817.3|3807.3|3804.01|3794.01|901
1621141500000|2021-05-16 05:05:00|3817.31|3807.31|3816.98|3806.98|3823.57|3813.57|3811.75|3801.75|886
1621141800000|2021-05-16 05:10:00|3816.99|3806.99|3796.58|3786.58|3820.58|3810.58|3795.3|3785.3|912
1621142100000|2021-05-16 05:15:00|3796.59|3786.59|3813.32|3803.32|3815.12|3805.12|3796.51|3786.51|1000
1621142400000|2021-05-16 05:20:00|3813.15|3803.15|3808.7|3798.7|3815.05|3805.05|3807.05|3797.05|896
1621142700000|2021-05-16 05:25:00|3808.71|3798.71|3809.18|3799.18|3812.55|3802.55|3806|3796|839
1621143000000|2021-05-16 05:30:00|3809.05|3799.05|3799.22|3789.22|3814.07|3804.07|3797.95|3787.95|918
1621143300000|2021-05-16 05:35:00|3799.15|3789.15|3799.25|3789.25|3807.76|3797.76|3794.84|3784.84|950
1621143600000|2021-05-16 05:40:00|3799.19|3789.19|3809.66|3799.66|3810.35|3800.35|3799.19|3789.19|984
1621143900000|2021-05-16 05:45:00|3809.93|3799.93|3794.32|3784.32|3813.38|3803.38|3793.88|3783.88|921
1621144200000|2021-05-16 05:50:00|3794.34|3784.34|3795.41|3785.41|3798.49|3788.49|3781.44|3771.44|955
1621144500000|2021-05-16 05:55:00|3795.39|3785.39|3790.09|3780.09|3799.76|3789.76|3789.13|3779.13|959
1621144800000|2021-05-16 06:00:00|3790.05|3780.05|3789.67|3779.67|3796.17|3786.17|3784.97|3774.97|977
1621145100000|2021-05-16 06:05:00|3789.68|3779.68|3812.74|3802.74|3813.71|3803.71|3788.67|3778.67|978
1621145400000|2021-05-16 06:10:00|3812.75|3802.75|3855.02|3845.02|3855.23|3845.23|3810.24|3800.24|1082
1621145700000|2021-05-16 06:15:00|3854.85|3844.85|3873.02|3863.02|3875.58|3865.58|3847.62|3837.62|1078
1621146000000|2021-05-16 06:20:00|3873.56|3863.56|3873.51|3863.51|3884.77|3874.77|3865.61|3855.61|1033
1621146300000|2021-05-16 06:25:00|3873.43|3863.43|3861.23|3851.23|3878.49|3868.49|3861.18|3851.18|996
1621146600000|2021-05-16 06:30:00|3861.26|3851.26|3869.27|3859.27|3872.33|3862.33|3861.26|3851.26|925
1621146900000|2021-05-16 06:35:00|3869.21|3859.21|3883.15|3873.15|3883.65|3873.65|3866.51|3856.51|984
1621147200000|2021-05-16 06:40:00|3883.07|3873.07|3875.24|3865.24|3883.42|3873.42|3875.17|3865.17|965
1621147500000|2021-05-16 06:45:00|3875.17|3865.17|3871.33|3861.33|3881.12|3871.12|3869.1|3859.1|901
1621147800000|2021-05-16 06:50:00|3871.34|3861.34|3872.78|3862.78|3874.99|3864.99|3866.55|3856.55|865
1621148100000|2021-05-16 06:55:00|3872.79|3862.79|3866.39|3856.39|3875.8|3865.8|3865.82|3855.82|881
1621148400000|2021-05-16 07:00:00|3866.41|3856.41|3853.85|3843.85|3869.25|3859.25|3850.57|3840.57|911
1621148700000|2021-05-16 07:05:00|3854.23|3844.23|3851.02|3841.02|3855.53|3845.53|3849.12|3839.12|809
1621149000000|2021-05-16 07:10:00|3851.04|3841.04|3852.19|3842.19|3852.87|3842.87|3850.02|3840.02|762
1621149300000|2021-05-16 07:15:00|3852.12|3842.12|3865.53|3855.53|3866.13|3856.13|3852.12|3842.12|781
1621149600000|2021-05-16 07:20:00|3865.58|3855.58|3857.64|3847.64|3865.63|3855.63|3853.65|3843.65|812
1621149900000|2021-05-16 07:25:00|3857.75|3847.75|3849.23|3839.23|3857.75|3847.75|3845.7|3835.7|868
1621150200000|2021-05-16 07:30:00|3849.13|3839.13|3834.04|3824.04|3849.75|3839.75|3833.39|3823.39|908
1621150500000|2021-05-16 07:35:00|3834.08|3824.08|3837.38|3827.38|3840.5|3830.5|3833.69|3823.69|922
1621150800000|2021-05-16 07:40:00|3837.4|3827.4|3841.25|3831.25|3844.66|3834.66|3836.26|3826.26|882
1621151100000|2021-05-16 07:45:00|3841.24|3831.24|3865.98|3855.98|3867.8|3857.8|3840.91|3830.91|944
1621151400000|2021-05-16 07:50:00|3865.68|3855.68|3852.6|3842.6|3865.68|3855.68|3848.67|3838.67|1040
1621151700000|2021-05-16 07:55:00|3852.63|3842.63|3872.43|3862.43|3872.83|3862.83|3851.31|3841.31|996
1621152000000|2021-05-16 08:00:00|3872.38|3862.38|3844.9|3834.9|3873.29|3863.29|3843.34|3833.34|1030
1621152300000|2021-05-16 08:05:00|3844.86|3834.86|3823.69|3813.69|3847.57|3837.57|3812.71|3802.71|1103
1621152600000|2021-05-16 08:10:00|3823.68|3813.68|3839.25|3829.25|3839.25|3829.25|3819.65|3809.65|1059
1621152900000|2021-05-16 08:15:00|3839.35|3829.35|3826.79|3816.79|3839.8|3829.8|3823.5|3813.5|1039
1621153200000|2021-05-16 08:20:00|3826.67|3816.67|3823.33|3813.33|3829.01|3819.01|3819.7|3809.7|1024
1621153500000|2021-05-16 08:25:00|3823.4|3813.4|3816.95|3806.95|3828.5|3818.5|3816.39|3806.39|1000
1621153800000|2021-05-16 08:30:00|3816.96|3806.96|3819.15|3809.15|3823.77|3813.77|3816.13|3806.13|904
1621154100000|2021-05-16 08:35:00|3819.13|3809.13|3815.59|3805.59|3819.19|3809.19|3804.82|3794.82|984
1621154400000|2021-05-16 08:40:00|3815.57|3805.57|3814.54|3804.54|3816.85|3806.85|3812.54|3802.54|953
1621154700000|2021-05-16 08:45:00|3814.43|3804.43|3797.46|3787.46|3824.29|3814.29|3796.79|3786.79|991
1621155000000|2021-05-16 08:50:00|3797.56|3787.56|3801.51|3791.51|3805.8|3795.8|3797.54|3787.54|969
1621155300000|2021-05-16 08:55:00|3801.47|3791.47|3804.11|3794.11|3812.26|3802.26|3800.79|3790.79|956
1621155600000|2021-05-16 09:00:00|3804.07|3794.07|3810.31|3800.31|3814.43|3804.43|3803.91|3793.91|962
1621155900000|2021-05-16 09:05:00|3810.37|3800.37|3808.02|3798.02|3810.65|3800.65|3800.58|3790.58|859
1621156200000|2021-05-16 09:10:00|3808.03|3798.03|3809.23|3799.23|3810.12|3800.12|3805.3|3795.3|745
1621156500000|2021-05-16 09:15:00|3809.22|3799.22|3814.4|3804.4|3816.2|3806.2|3807.37|3797.37|847
1621156800000|2021-05-16 09:20:00|3814.45|3804.45|3806.45|3796.45|3814.45|3804.45|3804.92|3794.92|831
1621157100000|2021-05-16 09:25:00|3806.53|3796.53|3808.44|3798.44|3811.83|3801.83|3805.62|3795.62|804
1621157400000|2021-05-16 09:30:00|3808.38|3798.38|3828.08|3818.08|3832.31|3822.31|3807.71|3797.71|1009
1621157700000|2021-05-16 09:35:00|3827.99|3817.99|3825.87|3815.87|3830.38|3820.38|3819.46|3809.46|903
1621158000000|2021-05-16 09:40:00|3826.1|3816.1|3828.88|3818.88|3830.92|3820.92|3820.96|3810.96|939
1621158300000|2021-05-16 09:45:00|3828.94|3818.94|3825.42|3815.42|3831.87|3821.87|3823.55|3813.55|1025
1621158600000|2021-05-16 09:50:00|3825.44|3815.44|3824.3|3814.3|3826.77|3816.77|3817.5|3807.5|898
1621158900000|2021-05-16 09:55:00|3824.31|3814.31|3820.18|3810.18|3826.51|3816.51|3819.97|3809.97|889
1621159200000|2021-05-16 10:00:00|3820.25|3810.25|3834.78|3824.78|3835.06|3825.06|3819.4|3809.4|854
1621159500000|2021-05-16 10:05:00|3834.84|3824.84|3832.59|3822.59|3843.09|3833.09|3832.59|3822.59|934
1621159800000|2021-05-16 10:10:00|3832.62|3822.62|3831.56|3821.56|3840.3|3830.3|3830.88|3820.88|921
1621160100000|2021-05-16 10:15:00|3831.59|3821.59|3842.41|3832.41|3842.72|3832.72|3831.59|3821.59|856
1621160400000|2021-05-16 10:20:00|3842.43|3832.43|3848.15|3838.15|3849.63|3839.63|3837.47|3827.47|924
1621160700000|2021-05-16 10:25:00|3848.14|3838.14|3849.61|3839.61|3852.42|3842.42|3844.13|3834.13|871
1621161000000|2021-05-16 10:30:00|3849.56|3839.56|3842.74|3832.74|3849.61|3839.61|3842.02|3832.02|862
1621161300000|2021-05-16 10:35:00|3842.73|3832.73|3843.97|3833.97|3846.8|3836.8|3841.75|3831.75|779
1621161600000|2021-05-16 10:40:00|3843.99|3833.99|3849.36|3839.36|3850.41|3840.41|3842.23|3832.23|796
1621161900000|2021-05-16 10:45:00|3849.35|3839.35|3854.52|3844.52|3865.66|3855.66|3849.17|3839.17|1030
1621162200000|2021-05-16 10:50:00|3854.39|3844.39|3850.85|3840.85|3854.42|3844.42|3849.82|3839.82|809
1621162500000|2021-05-16 10:55:00|3850.84|3840.84|3853.98|3843.98|3854.17|3844.17|3848.21|3838.21|850
1621162800000|2021-05-16 11:00:00|3854|3844|3854.23|3844.23|3855.29|3845.29|3851.29|3841.29|895
1621163100000|2021-05-16 11:05:00|3854.16|3844.16|3836.73|3826.73|3854.22|3844.22|3835.46|3825.46|975
1621163400000|2021-05-16 11:10:00|3836.67|3826.67|3843.83|3833.83|3849.43|3839.43|3836.26|3826.26|851
1621163700000|2021-05-16 11:15:00|3843.7|3833.7|3848.72|3838.72|3850.87|3840.87|3843.59|3833.59|804
1621164000000|2021-05-16 11:20:00|3848.65|3838.65|3835.91|3825.91|3849.79|3839.79|3835.88|3825.88|898
1621164300000|2021-05-16 11:25:00|3835.9|3825.9|3826.92|3816.92|3836.26|3826.26|3826.6|3816.6|963
1621164600000|2021-05-16 11:30:00|3827.25|3817.25|3829.52|3819.52|3832.55|3822.55|3827.25|3817.25|827
1621164900000|2021-05-16 11:35:00|3829.54|3819.54|3814.14|3804.14|3831.9|3821.9|3814.14|3804.14|970
1621165200000|2021-05-16 11:40:00|3814.13|3804.13|3812.46|3802.46|3819.05|3809.05|3807.86|3797.86|1009
1621165500000|2021-05-16 11:45:00|3812.58|3802.58|3809.77|3799.77|3819.02|3809.02|3809.16|3799.16|904
1621165800000|2021-05-16 11:50:00|3809.78|3799.78|3797.41|3787.41|3811.5|3801.5|3796.73|3786.73|978
1621166100000|2021-05-16 11:55:00|3797.4|3787.4|3797.5|3787.5|3805.92|3795.92|3796.17|3786.17|913
1621166400000|2021-05-16 12:00:00|3797.52|3787.52|3807.29|3797.29|3808.26|3798.26|3797.52|3787.52|917
1621166700000|2021-05-16 12:05:00|3807.27|3797.27|3806.72|3796.72|3810.8|3800.8|3804.66|3794.66|853
1621167000000|2021-05-16 12:10:00|3806.68|3796.68|3793.42|3783.42|3806.68|3796.68|3793.42|3783.42|849
1621167300000|2021-05-16 12:15:00|3793.4|3783.4|3798.88|3788.88|3805.23|3795.23|3785.02|3775.02|1053
1621167600000|2021-05-16 12:20:00|3799.08|3789.08|3790.88|3780.88|3802.73|3792.73|3790.72|3780.72|984
1621167900000|2021-05-16 12:25:00|3791.05|3781.05|3788.82|3778.82|3798.33|3788.33|3787.79|3777.79|970
1621168200000|2021-05-16 12:30:00|3788.84|3778.84|3781.6|3771.6|3789.46|3779.46|3776.07|3766.07|1060
1621168500000|2021-05-16 12:35:00|3781.63|3771.63|3774.49|3764.49|3787.35|3777.35|3766.73|3756.73|1068
1621168800000|2021-05-16 12:40:00|3774.5|3764.5|3750.44|3740.44|3779.2|3769.2|3750.09|3740.09|1076
1621169100000|2021-05-16 12:45:00|3750.48|3740.48|3727.83|3717.83|3750.62|3740.62|3726.47|3716.47|1130
1621169400000|2021-05-16 12:50:00|3727.75|3717.75|3721.22|3711.22|3737.9|3727.9|3720.59|3710.59|1081
1621169700000|2021-05-16 12:55:00|3721.14|3711.14|3714.4|3704.4|3731.22|3721.22|3707.8|3697.8|1128
1621170000000|2021-05-16 13:00:00|3714.31|3704.31|3711.59|3701.59|3723.81|3713.81|3698.12|3688.12|1149
1621170300000|2021-05-16 13:05:00|3711.52|3701.52|3724.73|3714.73|3726.38|3716.38|3709.12|3699.12|1017
1621170600000|2021-05-16 13:10:00|3724.91|3714.91|3726.45|3716.45|3735.77|3725.77|3722.99|3712.99|946
1621170900000|2021-05-16 13:15:00|3726.3|3716.3|3722.84|3712.84|3734.03|3724.03|3718.93|3708.93|1022
1621171200000|2021-05-16 13:20:00|3722.88|3712.88|3714.24|3704.24|3723.79|3713.79|3711.7|3701.7|1059
1621171500000|2021-05-16 13:25:00|3714.1|3704.1|3702.57|3692.57|3718.32|3708.32|3702.54|3692.54|1044
1621171800000|2021-05-16 13:30:00|3702.32|3692.32|3705.75|3695.75|3707.6|3697.6|3688.44|3678.44|1075
1621172100000|2021-05-16 13:35:00|3705.88|3695.88|3719.93|3709.93|3722.17|3712.17|3705.5|3695.5|1085
1621172400000|2021-05-16 13:40:00|3719.87|3709.87|3723.91|3713.91|3729.26|3719.26|3718.83|3708.83|1039
1621172700000|2021-05-16 13:45:00|3723.9|3713.9|3736.29|3726.29|3736.3|3726.3|3722.24|3712.24|964
1621173000000|2021-05-16 13:50:00|3736.3|3726.3|3731.01|3721.01|3738.06|3728.06|3727.01|3717.01|961
1621173300000|2021-05-16 13:55:00|3731.03|3721.03|3736.08|3726.08|3737.15|3727.15|3723.06|3713.06|1005
1621173600000|2021-05-16 14:00:00|3736.11|3726.11|3723.02|3713.02|3736.11|3726.11|3713.78|3703.78|1006
1621173900000|2021-05-16 14:05:00|3723.04|3713.04|3724.85|3714.85|3728.78|3718.78|3721.4|3711.4|974
1621174200000|2021-05-16 14:10:00|3724.87|3714.87|3732.31|3722.31|3733.75|3723.75|3715.9|3705.9|950
1621174500000|2021-05-16 14:15:00|3732.4|3722.4|3740.16|3730.16|3742.27|3732.27|3729.38|3719.38|984
1621174800000|2021-05-16 14:20:00|3740.22|3730.22|3743.85|3733.85|3761.74|3751.74|3738.73|3728.73|1108
1621175100000|2021-05-16 14:25:00|3743.65|3733.65|3699.56|3689.56|3750.44|3740.44|3699.56|3689.56|1085
1621175400000|2021-05-16 14:30:00|3699.4|3689.4|3696.81|3686.81|3716.7|3706.7|3696.8|3686.8|1057
1621175700000|2021-05-16 14:35:00|3696.85|3686.85|3679.06|3669.06|3700.04|3690.04|3666.33|3656.33|1142
1621176000000|2021-05-16 14:40:00|3679.13|3669.13|3700.62|3690.62|3700.95|3690.95|3672.51|3662.51|1080
1621176300000|2021-05-16 14:45:00|3700.61|3690.61|3704.45|3694.45|3708.13|3698.13|3692.87|3682.87|1041
1621176600000|2021-05-16 14:50:00|3704.22|3694.22|3693.29|3683.29|3706.71|3696.71|3688.68|3678.68|1028
1621176900000|2021-05-16 14:55:00|3693.09|3683.09|3686.6|3676.6|3696.69|3686.69|3682.88|3672.88|1021
1621177200000|2021-05-16 15:00:00|3686.25|3676.25|3687.92|3677.92|3691.83|3681.83|3673.44|3663.44|1056
1621177500000|2021-05-16 15:05:00|3687.96|3677.96|3668|3658|3687.96|3677.96|3663.44|3653.44|1068
1621177800000|2021-05-16 15:10:00|3667.65|3657.65|3672.02|3662.02|3689.67|3679.67|3667.45|3657.45|1079
1621178100000|2021-05-16 15:15:00|3671.94|3661.94|3659.1|3649.1|3679.43|3669.43|3657.94|3647.94|1098
1621178400000|2021-05-16 15:20:00|3659.84|3649.84|3664.82|3654.82|3665.56|3655.56|3656.41|3646.41|1044
1621178700000|2021-05-16 15:25:00|3664.9|3654.9|3662.15|3652.15|3674.71|3664.71|3660.87|3650.87|1004
1621179000000|2021-05-16 15:30:00|3662.03|3652.03|3695.48|3685.48|3696.6|3686.6|3656.09|3646.09|1093
1621179300000|2021-05-16 15:35:00|3695.46|3685.46|3676.65|3666.65|3697.3|3687.3|3676.51|3666.51|1080
1621179600000|2021-05-16 15:40:00|3676.67|3666.67|3672.18|3662.18|3676.94|3666.94|3660.64|3650.64|1073
1621179900000|2021-05-16 15:45:00|3672.15|3662.15|3664.95|3654.95|3680.73|3670.73|3661.9|3651.9|1062
1621180200000|2021-05-16 15:50:00|3664.88|3654.88|3652.87|3642.87|3670.66|3660.66|3648.45|3638.45|1059
1621180500000|2021-05-16 15:55:00|3652.6|3642.6|3640.41|3630.41|3660.34|3650.34|3640.21|3630.21|1088
1621180800000|2021-05-16 16:00:00|3640.47|3630.47|3608.45|3598.45|3641.38|3631.38|3608.45|3598.45|1153
1621181100000|2021-05-16 16:05:00|3608.38|3598.38|3642.12|3632.12|3647.98|3637.98|3592.58|3582.58|1165
1621181400000|2021-05-16 16:10:00|3645.56|3635.56|3665.78|3655.78|3667.28|3657.28|3641.52|3631.52|1098
1621181700000|2021-05-16 16:15:00|3665.98|3655.98|3671.27|3661.27|3675.57|3665.57|3661.4|3651.4|1080
1621182000000|2021-05-16 16:20:00|3671.29|3661.29|3658.6|3648.6|3677.65|3667.65|3658.23|3648.23|1084
1621182300000|2021-05-16 16:25:00|3658.71|3648.71|3627.32|3617.32|3662.38|3652.38|3625.81|3615.81|1117
1621182600000|2021-05-16 16:30:00|3627.56|3617.56|3611.87|3601.87|3627.56|3617.56|3606|3596|1123
1621182900000|2021-05-16 16:35:00|3611.75|3601.75|3573.9|3563.9|3611.75|3601.75|3571.66|3561.66|1150
1621183200000|2021-05-16 16:40:00|3574.43|3564.43|3568.51|3558.51|3589.17|3579.17|3566.35|3556.35|1149
1621183500000|2021-05-16 16:45:00|3568.57|3558.57|3569.91|3559.91|3590.75|3580.75|3562.73|3552.73|1146
1621183800000|2021-05-16 16:50:00|3569.97|3559.97|3593.63|3583.63|3597.6|3587.6|3569.59|3559.59|1132
1621184100000|2021-05-16 16:55:00|3593.52|3583.52|3584.65|3574.65|3599.49|3589.49|3578.71|3568.71|1141
1621184400000|2021-05-16 17:00:00|3584.47|3574.47|3565.67|3555.67|3598.8|3588.8|3565.03|3555.03|1161
1621184700000|2021-05-16 17:05:00|3565.79|3555.79|3538.49|3528.49|3572.8|3562.8|3533.33|3523.33|1120
1621185000000|2021-05-16 17:10:00|3538.57|3528.57|3506.25|3496.25|3545.91|3535.91|3505.61|3495.61|1161
1621185300000|2021-05-16 17:15:00|3506.16|3496.16|3477.37|3467.37|3526.42|3516.42|3467.98|3457.98|1166
1621185600000|2021-05-16 17:20:00|3477.35|3467.35|3539.15|3529.15|3548.23|3538.23|3477.35|3467.35|1147
1621185900000|2021-05-16 17:25:00|3539.16|3529.16|3543.72|3533.72|3550.25|3540.25|3532.52|3522.52|1141
1621186200000|2021-05-16 17:30:00|3544.14|3534.14|3508.54|3498.54|3544.53|3534.53|3502.69|3492.69|1143
1621186500000|2021-05-16 17:35:00|3508.6|3498.6|3545.46|3535.46|3547.99|3537.99|3505.09|3495.09|1142
1621186800000|2021-05-16 17:40:00|3545.91|3535.91|3582.28|3572.28|3583.93|3573.93|3543.47|3533.47|1156
1621187100000|2021-05-16 17:45:00|3582.21|3572.21|3605.12|3595.12|3605.85|3595.85|3578.86|3568.86|1114
1621187400000|2021-05-16 17:50:00|3605.13|3595.13|3615.74|3605.74|3634.11|3624.11|3603.36|3593.36|1167
1621187700000|2021-05-16 17:55:00|3615.36|3605.36|3615.59|3605.59|3630.7|3620.7|3598.69|3588.69|1166
1621188000000|2021-05-16 18:00:00|3615.23|3605.23|3600.29|3590.29|3615.7|3605.7|3594.67|3584.67|1120
1621188300000|2021-05-16 18:05:00|3600.35|3590.35|3637.76|3627.76|3663.11|3653.11|3598.03|3588.03|1163
1621188600000|2021-05-16 18:10:00|3638.34|3628.34|3614.44|3604.44|3639.56|3629.56|3601.33|3591.33|1138
1621188900000|2021-05-16 18:15:00|3614.5|3604.5|3617.48|3607.48|3629.82|3619.82|3601.48|3591.48|1147
1621189200000|2021-05-16 18:20:00|3617.56|3607.56|3570.39|3560.39|3627.04|3617.04|3568.35|3558.35|1140
1621189500000|2021-05-16 18:25:00|3570.35|3560.35|3554.62|3544.62|3588.23|3578.23|3551.5|3541.5|1171
1621189800000|2021-05-16 18:30:00|3554.85|3544.85|3547.63|3537.63|3555.3|3545.3|3517.17|3507.17|1164
1621190100000|2021-05-16 18:35:00|3547.7|3537.7|3566.04|3556.04|3589.2|3579.2|3542.5|3532.5|1166
1621190400000|2021-05-16 18:40:00|3565.37|3555.37|3566.78|3556.78|3597.37|3587.37|3558.96|3548.96|1149
1621190700000|2021-05-16 18:45:00|3566.73|3556.73|3576.73|3566.73|3599.23|3589.23|3566.68|3556.68|1164
1621191000000|2021-05-16 18:50:00|3576.64|3566.64|3523.33|3513.33|3583.76|3573.76|3509.46|3499.46|1158
1621191300000|2021-05-16 18:55:00|3523.38|3513.38|3485.84|3475.84|3531|3521|3481.54|3471.54|1164
1621191600000|2021-05-16 19:00:00|3485.32|3475.32|3487.9|3477.9|3519.73|3509.73|3473.6|3463.6|1176
1621191900000|2021-05-16 19:05:00|3487.94|3477.94|3443.14|3433.14|3499.66|3489.66|3433.57|3423.57|1163
1621192200000|2021-05-16 19:10:00|3442.87|3432.87|3461.41|3451.41|3476.94|3466.94|3439.66|3429.66|1179
1621192500000|2021-05-16 19:15:00|3461.3|3451.3|3441.61|3431.61|3483.86|3473.86|3441.52|3431.52|1152
1621192800000|2021-05-16 19:20:00|3441.5|3431.5|3474.08|3464.08|3482.73|3472.73|3437.04|3427.04|1151
1621193100000|2021-05-16 19:25:00|3474.05|3464.05|3484.79|3474.79|3492.99|3482.99|3471.83|3461.83|1154
1621193400000|2021-05-16 19:30:00|3484.78|3474.78|3519.06|3509.06|3527.41|3517.41|3484.78|3474.78|1143
1621193700000|2021-05-16 19:35:00|3519.09|3509.09|3488.2|3478.2|3523.38|3513.38|3482.79|3472.79|1151
1621194000000|2021-05-16 19:40:00|3487.92|3477.92|3449.56|3439.56|3488.11|3478.11|3449.56|3439.56|1128
1621194300000|2021-05-16 19:45:00|3449.53|3439.53|3409.56|3399.56|3454.59|3444.59|3409.44|3399.44|1139
1621194600000|2021-05-16 19:50:00|3409.61|3399.61|3372.17|3362.17|3413.35|3403.35|3359.44|3349.44|1146
1621194900000|2021-05-16 19:55:00|3372.78|3362.78|3424.41|3414.41|3429.6|3419.6|3357.71|3347.71|1171
1621195200000|2021-05-16 20:00:00|3424.39|3414.39|3441.89|3430.39|3457.28|3447.28|3405.49|3393.99|1153
1621195500000|2021-05-16 20:05:00|3441.92|3430.42|3468.91|3457.41|3471.03|3459.53|3431.39|3419.89|1142
1621195800000|2021-05-16 20:10:00|3468.9|3457.4|3456.52|3445.02|3468.9|3457.4|3433.15|3421.65|1130
1621196100000|2021-05-16 20:15:00|3456.63|3445.13|3454.62|3443.12|3467.87|3456.37|3445.96|3434.46|1124
1621196400000|2021-05-16 20:20:00|3454.63|3443.13|3420.87|3409.37|3458.29|3446.79|3418.33|3406.83|1119
1621196700000|2021-05-16 20:25:00|3421.84|3410.34|3399.02|3387.52|3429.77|3418.27|3396.28|3384.78|1147
1621197000000|2021-05-16 20:30:00|3398.64|3387.14|3421.37|3409.87|3433.31|3421.81|3398.04|3386.54|1153
1621197300000|2021-05-16 20:35:00|3421.82|3410.32|3407.03|3395.53|3444.83|3433.33|3400.95|3389.45|1130
1621197600000|2021-05-16 20:40:00|3407.09|3395.59|3389.92|3378.42|3414.54|3403.04|3381.08|3369.58|1171
1621197900000|2021-05-16 20:45:00|3389.13|3377.63|3382.27|3370.77|3397.19|3385.69|3364.86|3353.36|1174
1621198200000|2021-05-16 20:50:00|3382.62|3371.12|3396.4|3384.9|3398.7|3387.2|3356.77|3345.27|1166
1621198500000|2021-05-16 20:55:00|3396.64|3385.14|3368.13|3356.63|3414.71|3403.21|3365.94|3354.44|1143
1621198800000|2021-05-16 21:00:00|3368.11|3356.61|3401.08|3389.58|3403.84|3392.34|3367.93|3356.43|1146
1621199100000|2021-05-16 21:05:00|3401.34|3389.84|3402.45|3390.95|3410.09|3398.59|3380.71|3369.21|1120
1621199400000|2021-05-16 21:10:00|3402.22|3390.72|3409.67|3398.17|3422.49|3410.99|3385.14|3373.64|1120
1621199700000|2021-05-16 21:15:00|3410.11|3398.61|3373.99|3362.49|3410.59|3399.09|3372.32|3360.82|1085
1621200000000|2021-05-16 21:20:00|3373.96|3362.46|3375.75|3364.25|3387.55|3376.05|3357.87|3346.37|1082
1621200300000|2021-05-16 21:25:00|3375.81|3364.31|3390.1|3378.6|3400.53|3389.03|3373.33|3361.83|1023
1621200600000|2021-05-16 21:30:00|3390.05|3378.55|3382.66|3371.16|3390.33|3378.83|3369.5|3358|1014
1621200900000|2021-05-16 21:35:00|3382.8|3371.3|3441.06|3429.56|3441.06|3429.56|3382.68|3371.18|1078
1621201200000|2021-05-16 21:40:00|3441.05|3429.55|3494.11|3484.11|3495.01|3485.01|3438.29|3426.97|1063
1621201500000|2021-05-16 21:45:00|3494.02|3484.02|3486.96|3476.96|3515.02|3505.02|3484.77|3474.77|1135
1621201800000|2021-05-16 21:50:00|3487.11|3477.11|3502.05|3492.05|3503.05|3493.05|3481.05|3471.05|1110
1621202100000|2021-05-16 21:55:00|3501.75|3491.75|3482.45|3472.45|3502.7|3492.7|3476.73|3466.73|1046
1621202400000|2021-05-16 22:00:00|3482.52|3472.52|3514.22|3504.22|3517.7|3507.7|3479.22|3469.22|1154
1621202700000|2021-05-16 22:05:00|3513.29|3503.29|3519.9|3509.9|3524.55|3514.55|3512.45|3502.45|1108
1621203000000|2021-05-16 22:10:00|3519.77|3509.77|3552.72|3542.72|3554.16|3544.22|3512.21|3502.21|1140
1621203300000|2021-05-16 22:15:00|3552.89|3542.89|3561.05|3551.05|3583.22|3573.22|3549.6|3539.6|1146
1621203600000|2021-05-16 22:20:00|3560.95|3550.95|3551.61|3541.61|3567.89|3557.89|3545.07|3535.07|1140
1621203900000|2021-05-16 22:25:00|3552.82|3542.82|3546.55|3536.55|3566.78|3556.78|3546.01|3536.01|1121
1621204200000|2021-05-16 22:30:00|3546.25|3536.25|3530.24|3520.24|3546.41|3536.41|3530.06|3520.06|1083
1621204500000|2021-05-16 22:35:00|3530.25|3520.25|3525.32|3515.32|3539.38|3529.38|3522.46|3512.46|1085
1621204800000|2021-05-16 22:40:00|3525.35|3515.35|3526.59|3516.59|3535.85|3525.85|3522.39|3512.39|1077
1621205100000|2021-05-16 22:45:00|3526.6|3516.6|3545.44|3535.44|3545.55|3535.55|3526.34|3516.34|1088
1621205400000|2021-05-16 22:50:00|3545.54|3535.54|3553.38|3543.38|3561.74|3551.74|3544.18|3534.18|1082
1621205700000|2021-05-16 22:55:00|3552.97|3542.97|3537.45|3527.45|3556.38|3546.38|3535.89|3525.89|1117
1621206000000|2021-05-16 23:00:00|3537.54|3527.54|3536.36|3526.36|3553.32|3543.32|3522.67|3512.67|1133
1621206300000|2021-05-16 23:05:00|3536.37|3526.37|3526|3516|3556.44|3546.44|3525.71|3515.71|1115
1621206600000|2021-05-16 23:10:00|3526.05|3516.05|3532.02|3522.02|3539.21|3529.21|3523.62|3513.62|1122
1621206900000|2021-05-16 23:15:00|3532.06|3522.06|3539.82|3529.82|3554.34|3544.34|3529.17|3519.17|1148
1621207200000|2021-05-16 23:20:00|3539.59|3529.59|3546.69|3536.69|3552.29|3542.29|3532.04|3522.04|1146
1621207500000|2021-05-16 23:25:00|3546.85|3536.85|3572.11|3562.11|3583.43|3573.43|3543.6|3533.6|1157
1621207800000|2021-05-16 23:30:00|3571.55|3561.55|3570.87|3560.87|3579.65|3569.65|3552.83|3542.83|1102
1621208100000|2021-05-16 23:35:00|3571.1|3561.1|3570|3560|3575.79|3565.79|3564.87|3554.87|1040
1621208400000|2021-05-16 23:40:00|3569.68|3559.68|3584.33|3574.33|3590|3580|3554.75|3544.75|1099
1621208700000|2021-05-16 23:45:00|3584.38|3574.38|3571.79|3561.79|3587.33|3577.33|3562.61|3552.61|1106
1621209000000|2021-05-16 23:50:00|3571.81|3561.81|3589.06|3579.06|3590.41|3580.41|3570.22|3560.22|1099
1621209300000|2021-05-16 23:55:00|3588.87|3578.87|3589.88|3579.88|3594.72|3584.72|3585.7|3575.7|1124
1621209600000|2021-05-17 00:00:00|3589.73|3579.73|3578.23|3568.23|3592.82|3582.82|3557.46|3547.46|1073
1621209900000|2021-05-17 00:05:00|3577.73|3567.73|3543.9|3533.9|3578.88|3568.88|3540.97|3530.97|1091
1621210200000|2021-05-17 00:10:00|3543.32|3533.32|3542.45|3532.45|3555.07|3545.07|3540.64|3530.64|1025
1621210500000|2021-05-17 00:15:00|3542.76|3532.76|3549.66|3539.66|3551.91|3541.91|3526.01|3516.01|1095
1621210800000|2021-05-17 00:20:00|3549.82|3539.82|3530.68|3520.68|3551.9|3541.9|3525.38|3515.38|1081
1621211100000|2021-05-17 00:25:00|3530.39|3520.39|3516.08|3506.08|3539.47|3529.47|3513.87|3503.87|1098
1621211400000|2021-05-17 00:30:00|3515.35|3505.35|3529.08|3519.08|3532.87|3522.87|3514.62|3504.62|1078
1621211700000|2021-05-17 00:35:00|3529.24|3519.24|3564.08|3554.08|3567.02|3557.02|3529.24|3519.24|1127
1621212000000|2021-05-17 00:40:00|3564.25|3554.25|3536.14|3526.14|3564.25|3554.25|3535.09|3525.09|1096
1621212300000|2021-05-17 00:45:00|3536.27|3526.27|3529.42|3519.42|3541.43|3531.43|3524.72|3514.72|1086
1621212600000|2021-05-17 00:50:00|3529.12|3519.12|3485.47|3475.47|3529.24|3519.24|3483.09|3473.09|1103
1621212900000|2021-05-17 00:55:00|3485.64|3475.64|3473.66|3463.66|3493.04|3483.04|3467.3|3457.3|1150
1621213200000|2021-05-17 01:00:00|3473.61|3463.61|3438.93|3428.93|3481.01|3471.01|3436.12|3426.12|1134
1621213500000|2021-05-17 01:05:00|3438.29|3428.29|3424.93|3414.93|3443.31|3433.31|3421.15|3411.15|1125
1621213800000|2021-05-17 01:10:00|3425.4|3415.4|3410.7|3400.7|3447.26|3437.26|3409.64|3399.64|1141
1621214100000|2021-05-17 01:15:00|3410.83|3400.83|3401.95|3391.95|3432.48|3422.48|3393.12|3383.12|1148
1621214400000|2021-05-17 01:20:00|3401.13|3391.13|3426.95|3416.95|3436.96|3426.96|3398.97|3388.97|1135
1621214700000|2021-05-17 01:25:00|3426.6|3416.6|3429.77|3419.77|3440.61|3430.61|3417.77|3407.77|1141
1621215000000|2021-05-17 01:30:00|3429.66|3419.66|3423.18|3413.18|3445.73|3435.73|3422.55|3412.55|1108
1621215300000|2021-05-17 01:35:00|3423.08|3413.08|3429.87|3419.87|3429.99|3419.99|3400.8|3390.8|1137
1621215600000|2021-05-17 01:40:00|3430.25|3420.25|3414.78|3404.78|3437.08|3427.08|3413.22|3403.22|1106
1621215900000|2021-05-17 01:45:00|3414.72|3404.72|3422.48|3412.48|3424.91|3414.91|3386.77|3376.77|1150
1621216200000|2021-05-17 01:50:00|3422.33|3412.33|3417.17|3407.17|3434.95|3424.95|3416.21|3406.21|1116
1621216500000|2021-05-17 01:55:00|3417.46|3407.46|3421.7|3411.7|3425.77|3415.77|3403.45|3393.45|1146
1621216800000|2021-05-17 02:00:00|3422.04|3412.04|3436.89|3426.89|3437.66|3427.66|3406.78|3396.78|1153
1621217100000|2021-05-17 02:05:00|3436.88|3426.88|3428.42|3418.42|3441.82|3431.82|3424.75|3414.75|1109
1621217400000|2021-05-17 02:10:00|3428.4|3418.4|3452.15|3442.15|3454.06|3444.06|3420.26|3410.26|1098
1621217700000|2021-05-17 02:15:00|3451.99|3441.99|3459.2|3449.2|3463.26|3453.26|3451.49|3441.49|1038
1621218000000|2021-05-17 02:20:00|3459.22|3449.22|3425.15|3415.15|3459.45|3449.45|3421.65|3411.65|1088
1621218300000|2021-05-17 02:25:00|3425.9|3415.9|3414.59|3404.59|3425.9|3415.9|3406.74|3396.74|1107
1621218600000|2021-05-17 02:30:00|3414.45|3404.45|3391.03|3381.03|3414.57|3404.57|3379.72|3369.72|1130
1621218900000|2021-05-17 02:35:00|3392.46|3382.46|3392.22|3382.22|3407.78|3397.78|3386.4|3376.4|1124
1621219200000|2021-05-17 02:40:00|3392.84|3382.84|3382.49|3372.49|3402.97|3392.97|3372.34|3362.34|1093
1621219500000|2021-05-17 02:45:00|3382.63|3372.63|3379.16|3369.16|3397.83|3387.83|3375.28|3365.28|1145
1621219800000|2021-05-17 02:50:00|3379.03|3369.03|3391.89|3381.89|3392.38|3382.38|3370.79|3360.79|1135
1621220100000|2021-05-17 02:55:00|3392.07|3382.07|3388.79|3378.79|3400.86|3390.86|3377.43|3367.43|1118
1621220400000|2021-05-17 03:00:00|3388.78|3378.78|3400.1|3390.1|3400.95|3390.95|3376.61|3366.61|1115
1621220700000|2021-05-17 03:05:00|3400.15|3390.15|3364.36|3354.36|3404.29|3394.29|3364.34|3354.34|1098
1621221000000|2021-05-17 03:10:00|3364.03|3354.03|3365.63|3355.63|3372.61|3362.61|3361.28|3351.28|1100
1621221300000|2021-05-17 03:15:00|3365.73|3355.73|3358.13|3348.13|3369.77|3359.77|3358.09|3348.09|1123
1621221600000|2021-05-17 03:20:00|3357.65|3347.65|3306.44|3296.44|3357.68|3347.68|3300.4|3290.4|1134
1621221900000|2021-05-17 03:25:00|3307.21|3297.21|3265.72|3255.72|3322.53|3312.53|3265.34|3255.34|1142
1621222200000|2021-05-17 03:30:00|3265.48|3255.48|3281.77|3271.77|3287.65|3277.65|3232.97|3222.97|1149
1621222500000|2021-05-17 03:35:00|3283.11|3273.11|3286.18|3276.18|3304.24|3294.24|3273.28|3263.28|1153
1621222800000|2021-05-17 03:40:00|3286.03|3276.03|3293.57|3283.57|3296|3286|3256.39|3246.39|1131
1621223100000|2021-05-17 03:45:00|3293.66|3283.66|3277.75|3267.75|3315.42|3305.42|3269.11|3259.11|1154
1621223400000|2021-05-17 03:50:00|3279.91|3269.91|3256.93|3246.93|3292.56|3282.56|3256.9|3246.9|1161
1621223700000|2021-05-17 03:55:00|3257.71|3247.71|3244.12|3234.12|3270.08|3260.08|3220.71|3210.71|1169
1621224000000|2021-05-17 04:00:00|3244.51|3234.51|3180.15|3170.15|3261.66|3251.66|3180.15|3170.15|1149
1621224300000|2021-05-17 04:05:00|3181.03|3171.03|3199.29|3189.29|3207.75|3197.75|3129.9|3119.9|1170
1621224600000|2021-05-17 04:10:00|3200.44|3190.44|3260.94|3250.94|3267.14|3257.14|3199.65|3189.65|1170
1621224900000|2021-05-17 04:15:00|3261.06|3251.06|3279.12|3269.12|3290.24|3280.24|3261|3251|1154
1621225200000|2021-05-17 04:20:00|3279.01|3269.01|3300.05|3290.05|3300.05|3290.05|3237.33|3227.33|1167
1621225500000|2021-05-17 04:25:00|3300.41|3290.41|3298.71|3288.71|3305.63|3295.63|3282.27|3272.27|1174
1621225800000|2021-05-17 04:30:00|3298.47|3288.47|3286.93|3276.93|3314.31|3304.31|3286.12|3276.12|1157
1621226100000|2021-05-17 04:35:00|3286.89|3276.89|3297|3287|3319.84|3309.84|3284.03|3274.03|1134
1621226400000|2021-05-17 04:40:00|3297.05|3287.05|3283.53|3273.53|3301.72|3291.72|3282.94|3272.94|1141
1621226700000|2021-05-17 04:45:00|3283.48|3273.48|3309.01|3299.01|3313.35|3303.35|3267.75|3257.75|1161
1621227000000|2021-05-17 04:50:00|3310.06|3300.06|3303.66|3293.66|3313.9|3303.9|3294.34|3284.34|1103
1621227300000|2021-05-17 04:55:00|3303.84|3293.84|3332.56|3322.56|3334.93|3324.93|3302.35|3292.35|1141
1621227600000|2021-05-17 05:00:00|3332.52|3322.52|3327.36|3317.36|3346.25|3336.25|3320.72|3310.72|1129
1621227900000|2021-05-17 05:05:00|3327.3|3317.3|3300.84|3290.84|3327.44|3317.44|3298.19|3288.19|1120
1621228200000|2021-05-17 05:10:00|3300.99|3290.99|3294.71|3284.71|3309.87|3299.87|3291.93|3281.93|1122
1621228500000|2021-05-17 05:15:00|3294.59|3284.59|3273.66|3263.66|3297.25|3287.25|3271.48|3261.48|1117
1621228800000|2021-05-17 05:20:00|3272.36|3262.36|3297.9|3287.9|3314.84|3304.84|3272.36|3262.36|1044
1621229100000|2021-05-17 05:25:00|3298.03|3288.03|3281.18|3271.18|3298.09|3288.09|3274.81|3264.81|1055
1621229400000|2021-05-17 05:30:00|3280.57|3270.57|3308.11|3298.11|3313.09|3303.09|3279.27|3269.27|1038
1621229700000|2021-05-17 05:35:00|3307.38|3297.38|3285.81|3275.81|3316.03|3306.03|3283.59|3273.59|1007
1621230000000|2021-05-17 05:40:00|3285.63|3275.63|3255.24|3245.24|3291.54|3281.54|3255.1|3245.1|1051
1621230300000|2021-05-17 05:45:00|3255.5|3245.5|3238.82|3228.82|3262.02|3252.02|3236.09|3226.09|1097
1621230600000|2021-05-17 05:50:00|3238.9|3228.9|3249.66|3239.66|3249.81|3239.81|3219.79|3209.79|1024
1621230900000|2021-05-17 05:55:00|3249.29|3239.29|3342.55|3332.55|3344.12|3334.12|3247.98|3237.98|956
1621231200000|2021-05-17 06:00:00|3342.56|3332.56|3396.75|3386.75|3417.48|3407.48|3341.8|3331.8|1093
1621231500000|2021-05-17 06:05:00|3397.12|3387.12|3416.55|3406.55|3422.94|3412.94|3387.85|3377.85|1098
1621231800000|2021-05-17 06:10:00|3416.52|3406.52|3449.81|3439.81|3451.17|3441.17|3406.08|3396.08|1115
1621232100000|2021-05-17 06:15:00|3449.64|3439.64|3443.82|3433.82|3455.4|3445.4|3436.31|3426.31|1063
1621232400000|2021-05-17 06:20:00|3443.81|3433.81|3430.55|3420.55|3448.47|3438.47|3423.24|3413.24|1124
1621232700000|2021-05-17 06:25:00|3430.42|3420.42|3440.93|3430.93|3447.67|3437.67|3427.81|3417.81|1087
1621233000000|2021-05-17 06:30:00|3441|3431|3425.87|3415.87|3441.14|3431.14|3425.58|3415.58|1096
1621233300000|2021-05-17 06:35:00|3425.88|3415.88|3427.3|3417.3|3430.81|3420.81|3409.34|3399.34|1106
1621233600000|2021-05-17 06:40:00|3427.33|3417.33|3410.74|3400.74|3428.28|3418.28|3409.68|3399.68|1087
1621233900000|2021-05-17 06:45:00|3410.75|3400.75|3402.8|3392.8|3421.89|3411.89|3400.85|3390.85|1118
1621234200000|2021-05-17 06:50:00|3402.74|3392.74|3392.76|3382.76|3409.81|3399.81|3388.12|3378.12|1130
1621234500000|2021-05-17 06:55:00|3392.66|3382.66|3407.39|3397.39|3410.86|3400.86|3392.66|3382.66|1112
1621234800000|2021-05-17 07:00:00|3407.31|3397.31|3413.03|3403.03|3429.23|3419.23|3405.66|3395.66|1117
1621235100000|2021-05-17 07:05:00|3412.74|3402.74|3436.69|3426.69|3441.79|3431.79|3411.96|3401.96|1107
1621235400000|2021-05-17 07:10:00|3436.71|3426.71|3453.26|3443.26|3455.37|3445.37|3436.71|3426.71|1080
1621235700000|2021-05-17 07:15:00|3453.28|3443.28|3490.19|3480.19|3492.63|3482.63|3449.92|3439.92|1111
1621236000000|2021-05-17 07:20:00|3490.14|3480.14|3472.88|3462.88|3490.49|3480.49|3467.39|3457.39|973
1621236300000|2021-05-17 07:25:00|3472.97|3462.97|3489.19|3479.19|3492.47|3482.47|3468.39|3458.39|984
1621236600000|2021-05-17 07:30:00|3488.9|3478.9|3475.71|3465.71|3496.79|3486.79|3470.39|3460.39|885
1621236900000|2021-05-17 07:35:00|3475.58|3465.58|3478.29|3468.29|3489.02|3479.02|3474.5|3464.5|959
1621237200000|2021-05-17 07:40:00|3478.02|3468.02|3498.77|3488.77|3501.02|3491.02|3475.07|3465.07|1027
1621237500000|2021-05-17 07:45:00|3497.59|3487.59|3499.1|3489.1|3501.65|3491.65|3477.68|3467.68|1054
1621237800000|2021-05-17 07:50:00|3499.16|3489.16|3511.31|3501.31|3517.81|3507.81|3495.16|3485.16|898
1621238100000|2021-05-17 07:55:00|3512.3|3502.3|3530.95|3520.95|3536.35|3526.35|3512.3|3502.3|916
1621238400000|2021-05-17 08:00:00|3530.94|3520.94|3539.96|3529.96|3555.26|3545.26|3529.12|3519.12|958
1621238700000|2021-05-17 08:05:00|3538.78|3528.78|3509.72|3499.72|3547.44|3537.44|3509.03|3499.03|981
1621239000000|2021-05-17 08:10:00|3509.67|3499.67|3509.21|3499.21|3510.55|3500.55|3496.2|3486.2|956
1621239300000|2021-05-17 08:15:00|3509.09|3499.09|3483.52|3473.52|3509.09|3499.09|3481.95|3471.95|945
1621239600000|2021-05-17 08:20:00|3483.5|3473.5|3504.41|3494.41|3505.79|3495.79|3483.4|3473.4|935
1621239900000|2021-05-17 08:25:00|3504.29|3494.29|3524.82|3514.82|3524.82|3514.82|3500.44|3490.44|898
1621240200000|2021-05-17 08:30:00|3524.17|3514.17|3543.12|3533.12|3548.15|3538.15|3524.17|3514.17|863
1621240500000|2021-05-17 08:35:00|3542.8|3532.8|3547.51|3537.51|3554.76|3544.76|3534.1|3524.1|1026
1621240800000|2021-05-17 08:40:00|3546.52|3536.52|3557.77|3547.77|3582.27|3572.27|3546.27|3536.27|1005
1621241100000|2021-05-17 08:45:00|3557.73|3547.73|3560.01|3550.01|3566.66|3556.66|3546.27|3536.27|980
1621241400000|2021-05-17 08:50:00|3559.93|3549.93|3553.64|3543.64|3560.63|3550.63|3546.14|3536.14|932
1621241700000|2021-05-17 08:55:00|3553.15|3543.15|3551.21|3541.21|3557.64|3547.64|3544.75|3534.75|972
1621242000000|2021-05-17 09:00:00|3551|3541|3524.46|3514.46|3560.28|3550.28|3521.13|3511.13|987
1621242300000|2021-05-17 09:05:00|3524.52|3514.52|3513.84|3503.84|3533.01|3523.01|3513.48|3503.48|1059
1621242600000|2021-05-17 09:10:00|3513.95|3503.95|3517.33|3507.33|3525.78|3515.78|3509.26|3499.26|964
1621242900000|2021-05-17 09:15:00|3517.15|3507.15|3501.96|3491.96|3517.15|3507.15|3493.77|3483.77|1078
1621243200000|2021-05-17 09:20:00|3502.03|3492.03|3505.93|3495.93|3509.63|3499.63|3497.02|3487.02|955
1621243500000|2021-05-17 09:25:00|3505.74|3495.74|3502.28|3492.28|3507.09|3497.09|3485.58|3475.58|1011
1621243800000|2021-05-17 09:30:00|3502.05|3492.05|3505.06|3495.06|3510.43|3500.43|3491.01|3481.01|1019
1621244100000|2021-05-17 09:35:00|3504.8|3494.8|3522.24|3512.24|3523.54|3513.54|3503.47|3493.47|1037
1621244400000|2021-05-17 09:40:00|3522.23|3512.23|3512.77|3502.77|3528.24|3518.24|3509.36|3499.36|983
1621244700000|2021-05-17 09:45:00|3511.94|3501.94|3512.87|3502.87|3534.2|3524.2|3509.66|3499.66|1062
1621245000000|2021-05-17 09:50:00|3512.88|3502.88|3531.6|3521.6|3538.1|3528.1|3512.88|3502.88|1097
1621245300000|2021-05-17 09:55:00|3531.97|3521.97|3520.13|3510.13|3533.74|3523.74|3516.17|3506.17|1067
1621245600000|2021-05-17 10:00:00|3520.15|3510.15|3517.25|3507.25|3529.16|3519.16|3515.43|3505.43|1011
1621245900000|2021-05-17 10:05:00|3517.2|3507.2|3511|3501|3519.31|3509.31|3505.83|3495.83|872
1621246200000|2021-05-17 10:10:00|3510.99|3500.99|3518.5|3508.5|3526.72|3516.72|3510.99|3500.99|871
1621246500000|2021-05-17 10:15:00|3518.52|3508.52|3488|3478|3519.39|3509.39|3487.39|3477.39|1005
1621246800000|2021-05-17 10:20:00|3487.99|3477.99|3475.17|3465.17|3490.56|3480.56|3474.98|3464.98|1051
1621247100000|2021-05-17 10:25:00|3475.12|3465.12|3476.39|3466.39|3487.88|3477.88|3473.11|3463.11|1030
1621247400000|2021-05-17 10:30:00|3476.4|3466.4|3498.13|3488.13|3498.78|3488.78|3474.52|3464.52|1057
1621247700000|2021-05-17 10:35:00|3497.92|3487.92|3499.36|3489.36|3502.23|3492.23|3490.27|3480.27|955
1621248000000|2021-05-17 10:40:00|3499.29|3489.29|3488.65|3478.65|3509.59|3499.59|3488.2|3478.2|1019
1621248300000|2021-05-17 10:45:00|3488.33|3478.33|3480.83|3470.83|3501.8|3491.8|3480.83|3470.83|1028
1621248600000|2021-05-17 10:50:00|3480.75|3470.75|3453.97|3443.97|3491.21|3481.21|3449.87|3439.87|1100
1621248900000|2021-05-17 10:55:00|3453.94|3443.94|3451.55|3441.55|3461.02|3451.02|3445.81|3435.81|1107
1621249200000|2021-05-17 11:00:00|3451.5|3441.5|3459.32|3449.32|3460.69|3450.69|3437.22|3427.22|1128
1621249500000|2021-05-17 11:05:00|3459.23|3449.23|3467.09|3457.09|3470.99|3460.99|3453.12|3443.12|1088
1621249800000|2021-05-17 11:10:00|3466.94|3456.94|3479.88|3469.88|3486.48|3476.48|3465.49|3455.49|1072
1621250100000|2021-05-17 11:15:00|3479.86|3469.86|3504.81|3494.81|3505.17|3495.17|3479.85|3469.85|1075
1621250400000|2021-05-17 11:20:00|3504.84|3494.84|3495.43|3485.43|3510.13|3500.13|3495.35|3485.35|1074
1621250700000|2021-05-17 11:25:00|3495.42|3485.42|3499.95|3489.95|3502.92|3492.92|3494.93|3484.93|997
1621251000000|2021-05-17 11:30:00|3499.85|3489.85|3506.71|3496.71|3516.45|3506.45|3498.03|3488.03|999
1621251300000|2021-05-17 11:35:00|3506.89|3496.89|3521.5|3511.5|3521.83|3511.83|3494.62|3484.62|1099
1621251600000|2021-05-17 11:40:00|3521.4|3511.4|3531.54|3521.54|3532.3|3522.3|3516.47|3506.47|1096
1621251900000|2021-05-17 11:45:00|3531.43|3521.43|3507.14|3497.14|3531.43|3521.43|3506.73|3496.73|1038
1621252200000|2021-05-17 11:50:00|3507.17|3497.17|3522.92|3512.92|3522.92|3512.92|3504.79|3494.79|1011
1621252500000|2021-05-17 11:55:00|3523.25|3513.25|3524.49|3514.49|3525.36|3515.36|3514.75|3504.75|1030
1621252800000|2021-05-17 12:00:00|3524.54|3514.54|3540.8|3530.8|3541.42|3531.42|3511.13|3501.13|1089
1621253100000|2021-05-17 12:05:00|3540.9|3530.9|3539.86|3529.86|3551.35|3541.35|3534.41|3524.41|1080
1621253400000|2021-05-17 12:10:00|3539.72|3529.72|3538.15|3528.15|3540.28|3530.28|3528.26|3518.26|1056
1621253700000|2021-05-17 12:15:00|3538.41|3528.41|3517.82|3507.82|3540.07|3530.07|3514.75|3504.75|1018
1621254000000|2021-05-17 12:20:00|3517.76|3507.76|3518.19|3508.19|3527.46|3517.46|3512.75|3502.75|991
1621254300000|2021-05-17 12:25:00|3518.44|3508.44|3487.27|3477.27|3519.94|3509.94|3486.92|3476.92|1032
1621254600000|2021-05-17 12:30:00|3487.02|3477.02|3483.08|3473.08|3504.22|3494.22|3482.25|3472.25|999
1621254900000|2021-05-17 12:35:00|3483.19|3473.19|3469.86|3459.86|3492.59|3482.59|3464.71|3454.71|1093
1621255200000|2021-05-17 12:40:00|3469.84|3459.84|3482.86|3472.86|3488.24|3478.24|3463.57|3453.57|1095
1621255500000|2021-05-17 12:45:00|3482.71|3472.71|3494.63|3484.63|3495.01|3485.01|3481.17|3471.17|1086
1621255800000|2021-05-17 12:50:00|3494.51|3484.51|3496.68|3486.68|3497.77|3487.77|3483.94|3473.94|1031
1621256100000|2021-05-17 12:55:00|3496.57|3486.57|3487.85|3477.85|3498.09|3488.09|3487.17|3477.17|1073
1621256400000|2021-05-17 13:00:00|3487.89|3477.89|3486.43|3476.43|3496.59|3486.59|3475.37|3465.37|1058
1621256700000|2021-05-17 13:05:00|3486.42|3476.42|3487.42|3477.42|3488.84|3478.84|3467.87|3457.87|1049
1621257000000|2021-05-17 13:10:00|3487.62|3477.62|3461.63|3451.63|3487.71|3477.71|3456.97|3446.97|1123
1621257300000|2021-05-17 13:15:00|3461.71|3451.71|3473.44|3463.44|3475.77|3465.77|3461.35|3451.35|1078
1621257600000|2021-05-17 13:20:00|3473.45|3463.45|3454.45|3444.45|3477.73|3467.73|3450.39|3440.39|1129
1621257900000|2021-05-17 13:25:00|3454.39|3444.39|3431.73|3421.73|3463.27|3453.27|3429.41|3419.41|1040
1621258200000|2021-05-17 13:30:00|3431.79|3421.79|3448.91|3438.91|3449.15|3439.15|3425.41|3415.41|1095
1621258500000|2021-05-17 13:35:00|3448.69|3438.69|3456.31|3446.31|3456.9|3446.9|3439.45|3429.45|1080
1621258800000|2021-05-17 13:40:00|3456.52|3446.52|3454.6|3444.6|3470.15|3460.15|3452.89|3442.89|1102
1621259100000|2021-05-17 13:45:00|3454.88|3444.88|3442.51|3432.51|3454.88|3444.88|3437.37|3427.37|1086
1621259400000|2021-05-17 13:50:00|3442.41|3432.41|3444.86|3434.86|3450.82|3440.82|3435.79|3425.79|1055
1621259700000|2021-05-17 13:55:00|3444.93|3434.93|3463.77|3453.77|3466.47|3456.47|3441.24|3431.24|1053
1621260000000|2021-05-17 14:00:00|3463.47|3453.47|3439.27|3429.27|3471.43|3461.43|3438.94|3428.94|1129
1621260300000|2021-05-17 14:05:00|3439.17|3429.17|3422.64|3412.64|3445.86|3435.86|3419.36|3409.36|1070
1621260600000|2021-05-17 14:10:00|3422.72|3412.72|3395.77|3385.77|3428.7|3418.7|3394.5|3384.5|1106
1621260900000|2021-05-17 14:15:00|3395.89|3385.89|3378.51|3368.51|3401.63|3391.63|3376.2|3366.2|1037
1621261200000|2021-05-17 14:20:00|3378.28|3368.28|3378.42|3368.42|3386.14|3376.14|3372.87|3362.87|1053
1621261500000|2021-05-17 14:25:00|3378.64|3368.64|3379.8|3369.8|3390.49|3380.49|3377.94|3367.94|919
1621261800000|2021-05-17 14:30:00|3379.7|3369.7|3381.79|3371.79|3395.49|3385.49|3378.66|3368.66|976
1621262100000|2021-05-17 14:35:00|3381.59|3371.59|3402.66|3392.66|3407.12|3397.12|3358.25|3348.25|1071
1621262400000|2021-05-17 14:40:00|3402.58|3392.58|3388.88|3378.88|3412.15|3402.15|3388.88|3378.88|1138
1621262700000|2021-05-17 14:45:00|3388.86|3378.86|3406.45|3396.45|3411.75|3401.75|3388.26|3378.26|1126
1621263000000|2021-05-17 14:50:00|3406.37|3396.37|3403.82|3393.82|3408.83|3398.83|3398.2|3388.2|1082
1621263300000|2021-05-17 14:55:00|3404.16|3394.16|3396.68|3386.68|3404.54|3394.54|3392.37|3382.37|1006
1621263600000|2021-05-17 15:00:00|3396.59|3386.59|3372.29|3362.29|3417.47|3407.47|3369.69|3359.69|1154
1621263900000|2021-05-17 15:05:00|3372.12|3362.12|3370.94|3360.94|3396.85|3386.85|3361.83|3351.83|1153
1621264200000|2021-05-17 15:10:00|3371.23|3361.23|3363.68|3353.68|3377.77|3367.77|3355.14|3345.14|1142
1621264500000|2021-05-17 15:15:00|3364.51|3354.51|3351.08|3341.08|3378.34|3368.34|3351.04|3341.04|1138
1621264800000|2021-05-17 15:20:00|3351.05|3341.05|3348.51|3338.51|3363.08|3353.08|3348.06|3338.06|1126
1621265100000|2021-05-17 15:25:00|3348.38|3338.38|3350.98|3340.98|3374.52|3364.52|3347.88|3337.88|1147
1621265400000|2021-05-17 15:30:00|3350.84|3340.84|3339.25|3329.25|3361.18|3351.18|3339.06|3329.06|1136
1621265700000|2021-05-17 15:35:00|3339.2|3329.2|3314.11|3304.11|3342.87|3332.87|3311.6|3301.6|1147
1621266000000|2021-05-17 15:40:00|3314.71|3304.71|3315.65|3305.65|3326.71|3316.71|3304.84|3294.84|1135
1621266300000|2021-05-17 15:45:00|3315.63|3305.63|3293.03|3283.03|3327.01|3317.01|3292.8|3282.8|1101
1621266600000|2021-05-17 15:50:00|3292.65|3282.65|3290.15|3280.15|3299.97|3289.97|3280.37|3270.37|1112
1621266900000|2021-05-17 15:55:00|3289.82|3279.82|3290.62|3280.62|3300.2|3290.2|3274.55|3264.55|1151
1621267200000|2021-05-17 16:00:00|3290.45|3280.45|3311.17|3301.17|3330.05|3320.05|3275.48|3265.48|1150
1621267500000|2021-05-17 16:05:00|3311.09|3301.09|3305.21|3295.21|3339|3329|3305.21|3295.21|1142
1621267800000|2021-05-17 16:10:00|3304.7|3294.7|3261.21|3251.21|3304.7|3294.7|3261.21|3251.21|1157
1621268100000|2021-05-17 16:15:00|3261.18|3251.18|3265.92|3255.92|3279.34|3269.34|3254.33|3244.33|1157
1621268400000|2021-05-17 16:20:00|3265.62|3255.62|3312.1|3302.1|3312.25|3302.25|3262.26|3252.26|1129
1621268700000|2021-05-17 16:25:00|3312.11|3302.11|3317.05|3307.05|3318.17|3308.17|3295.99|3285.99|1098
1621269000000|2021-05-17 16:30:00|3315.86|3305.86|3272.47|3262.47|3316.98|3306.98|3272.15|3262.15|1117
1621269300000|2021-05-17 16:35:00|3272.51|3262.51|3272.36|3262.36|3284.6|3274.6|3266|3256|1121
1621269600000|2021-05-17 16:40:00|3272.38|3262.38|3260.36|3250.36|3277.01|3267.01|3260.25|3250.25|1134
1621269900000|2021-05-17 16:45:00|3260.34|3250.34|3237.1|3227.1|3278.55|3268.55|3236.46|3226.46|1123
1621270200000|2021-05-17 16:50:00|3237.21|3227.21|3232.77|3222.77|3254.59|3244.59|3228.52|3218.52|1117
1621270500000|2021-05-17 16:55:00|3232.44|3222.44|3209.51|3199.51|3232.44|3222.44|3208.06|3198.06|1161
1621270800000|2021-05-17 17:00:00|3209.62|3199.62|3220.85|3210.85|3235.85|3225.85|3203.85|3193.85|1151
1621271100000|2021-05-17 17:05:00|3220.82|3210.82|3178.99|3168.99|3222.98|3212.98|3178.39|3168.39|1144
1621271400000|2021-05-17 17:10:00|3178.43|3168.43|3157.05|3147.05|3185.46|3175.46|3155.4|3145.4|1144
1621271700000|2021-05-17 17:15:00|3157.06|3147.06|3168.69|3158.69|3188.13|3178.13|3153.28|3143.28|1166
1621272000000|2021-05-17 17:20:00|3168.81|3158.81|3144.4|3134.4|3183.19|3173.19|3143.31|3133.31|1145
1621272300000|2021-05-17 17:25:00|3144.25|3134.25|3160.6|3150.6|3164.18|3154.18|3126.46|3116.46|1123
1621272600000|2021-05-17 17:30:00|3160.34|3150.34|3213|3203|3214.23|3204.23|3158.27|3148.27|1143
1621272900000|2021-05-17 17:35:00|3213.04|3203.04|3224.35|3214.35|3250.66|3240.66|3209.09|3199.09|1141
1621273200000|2021-05-17 17:40:00|3224.4|3214.4|3207.39|3197.39|3235.2|3225.2|3206.37|3196.37|1110
1621273500000|2021-05-17 17:45:00|3207.33|3197.33|3228.58|3218.58|3230.02|3220.02|3205.86|3195.86|1142
1621273800000|2021-05-17 17:50:00|3228.16|3218.16|3233.53|3223.53|3235.66|3225.66|3216.67|3206.67|1106
1621274100000|2021-05-17 17:55:00|3233.57|3223.57|3206.62|3196.62|3234.05|3224.05|3204.96|3194.96|1075
1621274400000|2021-05-17 18:00:00|3206.58|3196.58|3227.36|3217.36|3229.83|3219.83|3175.79|3165.79|1133
1621274700000|2021-05-17 18:05:00|3227.35|3217.35|3264.14|3254.14|3281.64|3271.64|3227.34|3217.34|1156
1621275000000|2021-05-17 18:10:00|3264.13|3254.13|3272.2|3262.2|3285.88|3275.88|3263.79|3253.79|1136
1621275300000|2021-05-17 18:15:00|3272.7|3262.7|3259.24|3249.24|3272.7|3262.7|3253.71|3243.71|1132
1621275600000|2021-05-17 18:20:00|3259.47|3249.47|3285.14|3275.14|3286.03|3276.03|3256.77|3246.77|1145
1621275900000|2021-05-17 18:25:00|3284.87|3274.87|3291.89|3281.89|3300.03|3290.03|3279.68|3269.68|1148
1621276200000|2021-05-17 18:30:00|3291.77|3281.77|3307.3|3297.3|3314.54|3304.54|3278.18|3268.18|1132
1621276500000|2021-05-17 18:35:00|3307.65|3297.65|3325.52|3315.52|3325.52|3315.52|3306.36|3296.36|1127
1621276800000|2021-05-17 18:40:00|3325.51|3315.51|3351.47|3341.47|3353.65|3343.65|3324.5|3314.5|1115
1621277100000|2021-05-17 18:45:00|3351.23|3341.23|3366.4|3356.4|3366.4|3356.4|3344.53|3334.53|1137
1621277400000|2021-05-17 18:50:00|3366.64|3356.64|3379.11|3369.11|3383.2|3373.2|3364.79|3354.79|1092
1621277700000|2021-05-17 18:55:00|3379.09|3369.09|3359.32|3349.32|3379.09|3369.09|3350.48|3340.48|1091
1621278000000|2021-05-17 19:00:00|3359.16|3349.16|3393.1|3383.1|3395.29|3385.29|3359.16|3349.16|1087
1621278300000|2021-05-17 19:05:00|3393.11|3383.11|3397.92|3387.92|3402.69|3392.69|3387.32|3377.32|1099
1621278600000|2021-05-17 19:10:00|3398.13|3388.13|3390.06|3380.06|3399.01|3389.01|3384.77|3374.77|1049
1621278900000|2021-05-17 19:15:00|3389.94|3379.94|3398.11|3388.11|3398.47|3388.47|3383.74|3373.74|1062
1621279200000|2021-05-17 19:20:00|3398.09|3388.09|3402.53|3392.53|3409.5|3399.5|3396.32|3386.32|993
1621279500000|2021-05-17 19:25:00|3402.35|3392.35|3379.43|3369.43|3402.35|3392.35|3379.43|3369.43|1043
1621279800000|2021-05-17 19:30:00|3379.4|3369.4|3365.32|3355.32|3388.16|3378.16|3365.32|3355.32|1004
1621280100000|2021-05-17 19:35:00|3364.65|3354.65|3370.14|3360.14|3371.93|3361.93|3350.39|3340.39|1050
1621280400000|2021-05-17 19:40:00|3370.02|3360.02|3356.02|3346.02|3372.93|3362.93|3351.86|3341.86|1068
1621280700000|2021-05-17 19:45:00|3356.03|3346.03|3361.89|3351.89|3368.21|3358.21|3351.67|3341.67|1082
1621281000000|2021-05-17 19:50:00|3361.87|3351.87|3391.54|3381.54|3391.54|3381.54|3361.87|3351.87|998
1621281300000|2021-05-17 19:55:00|3391.52|3381.52|3384.23|3374.23|3400.69|3390.69|3381.64|3371.64|1045
1621281600000|2021-05-17 20:00:00|3384.78|3374.78|3401.22|3391.22|3403.73|3393.73|3375.16|3365.16|1032
1621281900000|2021-05-17 20:05:00|3401.18|3391.18|3397.67|3387.67|3404.15|3394.15|3385.47|3375.47|1008
1621282200000|2021-05-17 20:10:00|3397.95|3387.95|3390.08|3380.08|3409.34|3399.34|3390.08|3380.08|1045
1621282500000|2021-05-17 20:15:00|3389.98|3379.98|3405.89|3395.89|3410.42|3400.42|3389.96|3379.96|984
1621282800000|2021-05-17 20:20:00|3405.77|3395.77|3428.11|3418.11|3431.05|3421.05|3394.63|3384.63|1058
1621283100000|2021-05-17 20:25:00|3429.52|3419.52|3422.73|3412.73|3432.52|3422.52|3417.54|3407.54|977
1621283400000|2021-05-17 20:30:00|3422.67|3412.67|3436|3426|3438.99|3428.99|3410.97|3400.97|1093
1621283700000|2021-05-17 20:35:00|3435.96|3425.96|3454.26|3444.26|3458.89|3448.89|3434.5|3424.5|1057
1621284000000|2021-05-17 20:40:00|3454.2|3444.2|3445.82|3435.82|3455.41|3445.41|3442.22|3432.22|882
1621284300000|2021-05-17 20:45:00|3446.17|3436.17|3450.03|3440.03|3458.52|3448.52|3444.81|3434.81|918
1621284600000|2021-05-17 20:50:00|3449.9|3439.9|3448.62|3438.62|3456.19|3446.19|3444.5|3434.5|1003
1621284900000|2021-05-17 20:55:00|3448.36|3438.36|3446.7|3436.7|3450.87|3440.87|3441.62|3431.62|840
1621285200000|2021-05-17 21:00:00|3446.69|3436.69|3403.37|3393.37|3447.85|3437.85|3403.17|3393.17|1083
1621285500000|2021-05-17 21:05:00|3403.4|3393.4|3390.63|3380.63|3411.88|3401.88|3385.88|3375.88|1037
1621285800000|2021-05-17 21:10:00|3390.43|3380.43|3374.58|3364.58|3403.25|3393.25|3370.34|3360.34|1007
1621286100000|2021-05-17 21:15:00|3374.11|3364.11|3391.13|3381.13|3395.57|3385.57|3373.12|3363.12|884
1621286400000|2021-05-17 21:20:00|3391.28|3381.28|3392.05|3382.05|3395.4|3385.4|3387.48|3377.48|843
1621286700000|2021-05-17 21:25:00|3392.06|3382.06|3377.12|3367.12|3396.19|3386.19|3374.51|3364.51|860
1621287000000|2021-05-17 21:30:00|3376.95|3366.95|3378.13|3368.13|3385.28|3375.28|3376.45|3366.45|666
1621287300000|2021-05-17 21:35:00|3378.09|3368.09|3332.9|3322.9|3378.09|3368.09|3327.73|3317.73|976
1621287600000|2021-05-17 21:40:00|3333.18|3323.18|3324.92|3314.92|3343.48|3333.48|3324.92|3314.92|678
1621287900000|2021-05-17 21:45:00|3324.82|3314.82|3286.06|3276.06|3328.05|3318.05|3282.46|3272.46|1064
1621288200000|2021-05-17 21:50:00|3286.63|3276.63|3272.41|3262.41|3305.74|3295.74|3267.03|3257.03|1105
1621288500000|2021-05-17 21:55:00|3272.43|3262.43|3267.6|3257.6|3288.67|3278.67|3256.29|3246.29|1099
1621288800000|2021-05-17 22:00:00|3267.78|3257.78|3298.16|3288.16|3305.1|3295.1|3267.36|3257.36|1040
1621289100000|2021-05-17 22:05:00|3298.13|3288.13|3336.83|3326.83|3337.14|3327.14|3296.78|3286.78|1040
1621289400000|2021-05-17 22:10:00|3336.9|3326.9|3330.73|3320.73|3350.57|3340.57|3323.93|3313.93|1157
1621289700000|2021-05-17 22:15:00|3330.75|3320.75|3306.37|3296.37|3331.15|3321.15|3305.96|3295.96|1151
1621290000000|2021-05-17 22:20:00|3306.11|3296.11|3282.1|3272.1|3306.49|3296.49|3280.23|3270.23|1119
1621290300000|2021-05-17 22:25:00|3282.14|3272.14|3258.04|3248.04|3303.01|3293.01|3258.04|3248.04|1156
1621290600000|2021-05-17 22:30:00|3258.28|3248.28|3238.31|3228.31|3275.35|3265.35|3235.62|3225.62|1144
1621290900000|2021-05-17 22:35:00|3238.37|3228.37|3231.78|3221.78|3250.88|3240.88|3226.51|3216.51|1148
1621291200000|2021-05-17 22:40:00|3232.05|3222.05|3237.37|3227.37|3254.16|3244.16|3224.12|3214.12|1149
1621291500000|2021-05-17 22:45:00|3237.23|3227.23|3215.15|3205.15|3250.8|3240.8|3214.81|3204.81|1154
1621291800000|2021-05-17 22:50:00|3215.07|3205.07|3229.04|3219.04|3230.82|3220.82|3201.98|3191.98|1147
1621292100000|2021-05-17 22:55:00|3228.91|3218.91|3230.84|3220.84|3237.49|3227.49|3202.42|3192.42|1158
1621292400000|2021-05-17 23:00:00|3232.87|3222.87|3275.93|3265.93|3276.55|3266.55|3215.22|3205.22|1162
1621292700000|2021-05-17 23:05:00|3276.32|3266.32|3216.42|3206.42|3276.32|3266.32|3216.42|3206.42|1148
1621293000000|2021-05-17 23:10:00|3216.59|3206.59|3227.71|3217.71|3228.78|3218.78|3208.85|3198.85|1130
1621293300000|2021-05-17 23:15:00|3228.11|3218.11|3254.15|3244.15|3254.15|3244.15|3222.46|3212.46|1159
1621293600000|2021-05-17 23:20:00|3254.16|3244.16|3260.86|3250.86|3265.96|3255.96|3245.12|3235.12|1164
1621293900000|2021-05-17 23:25:00|3260.8|3250.8|3274.93|3264.93|3284.32|3274.32|3257.92|3247.92|1161
1621294200000|2021-05-17 23:30:00|3274.68|3264.68|3308.56|3298.56|3310.79|3300.79|3258.32|3248.32|1090
1621294500000|2021-05-17 23:35:00|3308.67|3298.67|3306.53|3296.53|3321.91|3311.91|3305.46|3295.46|1054
1621294800000|2021-05-17 23:40:00|3306.8|3296.8|3309.22|3299.22|3315.06|3305.06|3291.18|3281.18|1094
1621295100000|2021-05-17 23:45:00|3309.23|3299.23|3305.81|3295.81|3321.26|3311.26|3299.37|3289.37|1141
1621295400000|2021-05-17 23:50:00|3305.91|3295.91|3287.75|3277.75|3305.91|3295.91|3276.17|3266.17|1084
1621295700000|2021-05-17 23:55:00|3287.48|3277.48|3288.39|3278.39|3292|3282|3265.95|3255.95|1047
1621296000000|2021-05-18 00:00:00|3288.4|3278.4|3283.36|3273.36|3308.63|3298.63|3247.94|3237.94|1051
1621296300000|2021-05-18 00:05:00|3287.06|3277.06|3344.59|3334.59|3344.59|3334.59|3287.06|3277.06|1082
1621296600000|2021-05-18 00:10:00|3346.28|3336.28|3339.97|3329.97|3346.4|3336.4|3328.34|3318.34|1095
1621296900000|2021-05-18 00:15:00|3339.83|3329.83|3369.26|3359.26|3375.56|3365.56|3335.39|3325.39|1075
1621297200000|2021-05-18 00:20:00|3369.81|3359.81|3356.84|3346.84|3371.81|3361.81|3346.75|3336.75|1065
1621297500000|2021-05-18 00:25:00|3356.98|3346.98|3364.91|3354.91|3370.62|3360.62|3349.96|3339.96|1031
1621297800000|2021-05-18 00:30:00|3364.89|3354.89|3363.44|3353.44|3375.13|3365.13|3359.08|3349.08|1039
1621298100000|2021-05-18 00:35:00|3363.75|3353.75|3342.83|3332.83|3363.75|3353.75|3341.82|3331.82|953
1621298400000|2021-05-18 00:40:00|3342.92|3332.92|3358.35|3348.35|3360.65|3350.65|3341.36|3331.36|1026
1621298700000|2021-05-18 00:45:00|3357.8|3347.8|3361.56|3351.56|3373.42|3363.42|3355.45|3345.45|1037
1621299000000|2021-05-18 00:50:00|3361.88|3351.88|3367.7|3357.7|3379.37|3369.37|3341.32|3331.32|1124
1621299300000|2021-05-18 00:55:00|3367.46|3357.46|3361.13|3351.13|3367.46|3357.46|3351.91|3341.91|1065
1621299600000|2021-05-18 01:00:00|3361.15|3351.15|3368.61|3358.61|3375.43|3365.43|3358.05|3348.05|1093
1621299900000|2021-05-18 01:05:00|3368.66|3358.66|3385.74|3375.74|3387.13|3377.13|3360.95|3350.95|1042
1621300200000|2021-05-18 01:10:00|3385.71|3375.71|3396.26|3386.26|3397.14|3387.14|3373.97|3363.97|1121
1621300500000|2021-05-18 01:15:00|3396.27|3386.27|3385.77|3375.77|3396.84|3386.84|3380.71|3370.71|1106
1621300800000|2021-05-18 01:20:00|3386.39|3376.39|3388.69|3378.69|3390.55|3380.55|3381.63|3371.63|1100
1621301100000|2021-05-18 01:25:00|3388.78|3378.78|3411.15|3401.15|3418.85|3408.85|3388.78|3378.78|1117
1621301400000|2021-05-18 01:30:00|3411.27|3401.27|3387.7|3377.7|3417.07|3407.07|3387.7|3377.7|1135
1621301700000|2021-05-18 01:35:00|3387.29|3377.29|3379.02|3369.02|3388.2|3378.2|3376.15|3366.15|1111
1621302000000|2021-05-18 01:40:00|3379.08|3369.08|3384.08|3374.08|3390.22|3380.22|3378.81|3368.81|1090
1621302300000|2021-05-18 01:45:00|3384.07|3374.07|3402.64|3392.64|3403.87|3393.87|3383.94|3373.94|1107
1621302600000|2021-05-18 01:50:00|3402.85|3392.85|3405.12|3395.12|3407.4|3397.4|3390.98|3380.98|1061
1621302900000|2021-05-18 01:55:00|3405.64|3395.64|3407.93|3397.93|3409.16|3399.16|3398.28|3388.28|1046
1621303200000|2021-05-18 02:00:00|3407.5|3397.5|3393.53|3383.53|3423.56|3413.56|3391.07|3381.07|1133
1621303500000|2021-05-18 02:05:00|3393.49|3383.49|3389.99|3379.99|3398.61|3388.61|3386.56|3376.56|1089
1621303800000|2021-05-18 02:10:00|3389.91|3379.91|3377.98|3367.98|3398.07|3388.07|3377.61|3367.61|1123
1621304100000|2021-05-18 02:15:00|3378.17|3368.17|3362.92|3352.92|3386.99|3376.99|3357.84|3347.84|1116
1621304400000|2021-05-18 02:20:00|3362.95|3352.95|3360.58|3350.58|3369.36|3359.36|3356.3|3346.3|1046
1621304700000|2021-05-18 02:25:00|3360.3|3350.3|3362.94|3352.94|3366.35|3356.35|3357.16|3347.16|1001
1621305000000|2021-05-18 02:30:00|3362.89|3352.89|3389.07|3379.07|3391.49|3381.49|3362.41|3352.41|1103
1621305300000|2021-05-18 02:35:00|3389.22|3379.22|3385.72|3375.72|3393.93|3383.93|3375.2|3365.2|1113
1621305600000|2021-05-18 02:40:00|3385.73|3375.73|3392.41|3382.41|3392.87|3382.87|3380.74|3370.74|1103
1621305900000|2021-05-18 02:45:00|3392.3|3382.3|3406.61|3396.61|3407.76|3397.76|3384.99|3374.99|1087
1621306200000|2021-05-18 02:50:00|3406.57|3396.57|3403.84|3393.84|3406.62|3396.62|3395.7|3385.7|1047
1621306500000|2021-05-18 02:55:00|3404.09|3394.09|3414.44|3404.44|3414.58|3404.58|3401.09|3391.09|1034
1621306800000|2021-05-18 03:00:00|3414.43|3404.43|3400.98|3390.98|3415.88|3405.88|3398.3|3388.3|1082
1621307100000|2021-05-18 03:05:00|3400.94|3390.94|3393.71|3383.71|3404.05|3394.05|3392.74|3382.74|1011
1621307400000|2021-05-18 03:10:00|3393.8|3383.8|3401.62|3391.62|3405.82|3395.82|3392.41|3382.41|1051
1621307700000|2021-05-18 03:15:00|3401.4|3391.4|3392.02|3382.02|3409.93|3399.93|3384.34|3374.34|1111
1621308000000|2021-05-18 03:20:00|3392.12|3382.12|3398.09|3388.09|3398.44|3388.44|3391.74|3381.74|950
1621308300000|2021-05-18 03:25:00|3397.91|3387.91|3407.47|3397.47|3411.88|3401.88|3392.29|3382.29|1007
1621308600000|2021-05-18 03:30:00|3407.69|3397.69|3410.19|3400.19|3411.46|3401.46|3394.98|3384.98|1056
1621308900000|2021-05-18 03:35:00|3410.2|3400.2|3394.83|3384.83|3410.96|3400.96|3393.57|3383.57|1033
1621309200000|2021-05-18 03:40:00|3394.87|3384.87|3386.7|3376.7|3394.99|3384.99|3383.07|3373.07|985
1621309500000|2021-05-18 03:45:00|3386.71|3376.71|3396.18|3386.18|3396.34|3386.34|3384.97|3374.97|1015
1621309800000|2021-05-18 03:50:00|3396.38|3386.38|3390.59|3380.59|3401.67|3391.67|3390.17|3380.17|983
1621310100000|2021-05-18 03:55:00|3390.69|3380.69|3392.51|3382.51|3396.12|3386.12|3386.32|3376.32|1022
1621310400000|2021-05-18 04:00:00|3392.54|3382.54|3448.77|3438.77|3450.21|3440.21|3388.76|3378.76|1123
1621310700000|2021-05-18 04:05:00|3448.74|3438.74|3459.84|3449.84|3469.88|3459.88|3445.53|3435.53|995
1621311000000|2021-05-18 04:10:00|3459.82|3449.82|3465.49|3455.49|3468.43|3458.43|3458.87|3448.87|1082
1621311300000|2021-05-18 04:15:00|3465.68|3455.68|3450.44|3440.44|3468.39|3458.39|3448.2|3438.2|1078
1621311600000|2021-05-18 04:20:00|3450.42|3440.42|3444.45|3434.45|3455.39|3445.39|3443.06|3433.06|1004
1621311900000|2021-05-18 04:25:00|3444.43|3434.43|3444.63|3434.63|3448.36|3438.36|3433.94|3423.94|987
1621312200000|2021-05-18 04:30:00|3444.67|3434.67|3469.35|3459.35|3469.43|3459.43|3444.63|3434.63|1091
1621312500000|2021-05-18 04:35:00|3469.03|3459.03|3492.56|3482.56|3495.24|3485.24|3465.28|3455.28|1124
1621312800000|2021-05-18 04:40:00|3492.57|3482.57|3506.39|3496.39|3506.88|3496.88|3490.69|3480.69|1085
1621313100000|2021-05-18 04:45:00|3506.66|3496.66|3512.53|3502.53|3533.97|3523.97|3506.45|3496.45|1102
1621313400000|2021-05-18 04:50:00|3512.51|3502.51|3502.56|3492.56|3514.72|3504.72|3497.6|3487.6|1094
1621313700000|2021-05-18 04:55:00|3502.51|3492.51|3516.13|3506.13|3516.18|3506.18|3499.91|3489.91|1028
1621314000000|2021-05-18 05:00:00|3516.16|3506.16|3524.74|3514.74|3526.22|3516.22|3501.58|3491.58|1036
1621314300000|2021-05-18 05:05:00|3524.79|3514.79|3527.05|3517.05|3528.06|3518.06|3511.71|3501.71|1086
1621314600000|2021-05-18 05:10:00|3527.17|3517.17|3531.42|3521.42|3548.89|3538.89|3524.89|3514.89|1094
1621314900000|2021-05-18 05:15:00|3531.45|3521.45|3542.94|3532.94|3546.49|3536.49|3523.04|3513.04|1081
1621315200000|2021-05-18 05:20:00|3542.93|3532.93|3545.46|3535.46|3545.46|3535.46|3531.17|3521.17|1037
1621315500000|2021-05-18 05:25:00|3545.6|3535.6|3543.98|3533.98|3547.21|3537.21|3535.56|3525.56|1065
1621315800000|2021-05-18 05:30:00|3543.95|3533.95|3534.92|3524.92|3545.72|3535.72|3531.56|3521.56|1000
1621316100000|2021-05-18 05:35:00|3534.82|3524.82|3539.11|3529.11|3540.49|3530.49|3525.98|3515.98|985
1621316400000|2021-05-18 05:40:00|3539.13|3529.13|3554|3544|3555.71|3545.71|3538.97|3528.97|1039
1621316700000|2021-05-18 05:45:00|3553.99|3543.99|3538.04|3528.04|3557.85|3547.85|3537.54|3527.54|1050
1621317000000|2021-05-18 05:50:00|3537.97|3527.97|3521.09|3511.09|3540.04|3530.04|3519.1|3509.1|1066
1621317300000|2021-05-18 05:55:00|3521.39|3511.39|3531.99|3521.99|3537.26|3527.26|3521.35|3511.35|1043
1621317600000|2021-05-18 06:00:00|3531.98|3521.98|3536.4|3526.4|3541.31|3531.31|3524.31|3514.31|1069
1621317900000|2021-05-18 06:05:00|3536.45|3526.45|3554.14|3544.14|3554.14|3544.14|3533.52|3523.52|1034
1621318200000|2021-05-18 06:10:00|3553.85|3543.85|3559.82|3549.82|3562.24|3552.24|3550.57|3540.57|1042
1621318500000|2021-05-18 06:15:00|3559.97|3549.97|3565.29|3555.29|3567.16|3557.16|3555.55|3545.55|1028
1621318800000|2021-05-18 06:20:00|3565.33|3555.33|3556.5|3546.5|3565.4|3555.4|3552.44|3542.44|994
1621319100000|2021-05-18 06:25:00|3556.79|3546.79|3550.91|3540.91|3559.76|3549.76|3549.96|3539.96|900
1621319400000|2021-05-18 06:30:00|3550.9|3540.9|3528.42|3518.42|3554.63|3544.63|3528.42|3518.42|1017
1621319700000|2021-05-18 06:35:00|3528.22|3518.22|3510.45|3500.45|3530.63|3520.63|3508.63|3498.63|1036
1621320000000|2021-05-18 06:40:00|3510.38|3500.38|3516.97|3506.97|3517.26|3507.26|3510.38|3500.38|996
1621320300000|2021-05-18 06:45:00|3516.98|3506.98|3523.03|3513.03|3528.1|3518.1|3514.71|3504.71|928
1621320600000|2021-05-18 06:50:00|3523.02|3513.02|3475.09|3465.09|3523.3|3513.3|3472.65|3462.65|1091
1621320900000|2021-05-18 06:55:00|3475.15|3465.15|3472.76|3462.76|3480.3|3470.3|3466.81|3456.81|1121
1621321200000|2021-05-18 07:00:00|3472.8|3462.8|3486.23|3476.23|3491.57|3481.57|3472.62|3462.62|1050
1621321500000|2021-05-18 07:05:00|3486.3|3476.3|3479.58|3469.58|3491.56|3481.56|3479.48|3469.48|974
1621321800000|2021-05-18 07:10:00|3480.11|3470.11|3480.79|3470.79|3487.23|3477.23|3472.66|3462.66|1013
1621322100000|2021-05-18 07:15:00|3480.73|3470.73|3500.56|3490.56|3501.18|3491.18|3479.95|3469.95|992
1621322400000|2021-05-18 07:20:00|3500.57|3490.57|3503.5|3493.5|3515.66|3505.66|3499.99|3489.99|1073
1621322700000|2021-05-18 07:25:00|3503.51|3493.51|3498.98|3488.98|3507.8|3497.8|3496.44|3486.44|996
1621323000000|2021-05-18 07:30:00|3498.8|3488.8|3504.58|3494.58|3507.85|3497.85|3485.83|3475.83|1121
1621323300000|2021-05-18 07:35:00|3504.51|3494.51|3518.08|3508.08|3519.49|3509.49|3502.44|3492.44|1086
1621323600000|2021-05-18 07:40:00|3518.12|3508.12|3497.92|3487.92|3518.12|3508.12|3496.89|3486.89|998
1621323900000|2021-05-18 07:45:00|3497.96|3487.96|3501.54|3491.54|3502.08|3492.08|3481.16|3471.16|1077
1621324200000|2021-05-18 07:50:00|3501.55|3491.55|3496.68|3486.68|3509.67|3499.67|3494.4|3484.4|1056
1621324500000|2021-05-18 07:55:00|3496.28|3486.28|3516.05|3506.05|3516.34|3506.34|3495.7|3485.7|1083
1621324800000|2021-05-18 08:00:00|3516.22|3506.22|3509.73|3499.73|3527.33|3517.33|3506.5|3496.5|1000
1621325100000|2021-05-18 08:05:00|3509.64|3499.64|3515.92|3505.92|3520.59|3510.59|3499.72|3489.72|1055
1621325400000|2021-05-18 08:10:00|3516.17|3506.17|3519.02|3509.02|3523.86|3513.86|3514.26|3504.26|1066
1621325700000|2021-05-18 08:15:00|3519.07|3509.07|3526.6|3516.6|3527.11|3517.11|3514.34|3504.34|1073
1621326000000|2021-05-18 08:20:00|3526.65|3516.65|3531.01|3521.01|3532.09|3522.09|3522.31|3512.31|964
1621326300000|2021-05-18 08:25:00|3531.02|3521.02|3525.76|3515.76|3533.93|3523.93|3525.58|3515.58|952
1621326600000|2021-05-18 08:30:00|3525.7|3515.7|3522.84|3512.84|3527.51|3517.51|3512.88|3502.88|1018
1621326900000|2021-05-18 08:35:00|3522.87|3512.87|3505.14|3495.14|3522.87|3512.87|3503.57|3493.57|1033
1621327200000|2021-05-18 08:40:00|3505.28|3495.28|3499.42|3489.42|3508.02|3498.02|3496.65|3486.65|1091
1621327500000|2021-05-18 08:45:00|3499.33|3489.33|3482.95|3472.95|3502.74|3492.74|3480.11|3470.11|1088
1621327800000|2021-05-18 08:50:00|3482.96|3472.96|3497.76|3487.76|3499.36|3489.36|3482.85|3472.85|1078
1621328100000|2021-05-18 08:55:00|3497.77|3487.77|3489.74|3479.74|3507.06|3497.06|3488.63|3478.63|971
1621328400000|2021-05-18 09:00:00|3489.6|3479.6|3480.45|3470.45|3498.69|3488.69|3472.06|3462.06|1079
1621328700000|2021-05-18 09:05:00|3480.46|3470.46|3483.46|3473.46|3484.62|3474.62|3477.16|3467.16|785
1621329000000|2021-05-18 09:10:00|3483.47|3473.47|3473.63|3463.63|3484.01|3474.01|3471.7|3461.7|870
1621329300000|2021-05-18 09:15:00|3473.64|3463.64|3447.81|3437.81|3475.28|3465.28|3445.4|3435.4|1087
1621329600000|2021-05-18 09:20:00|3447.85|3437.85|3466.27|3456.27|3469.56|3459.56|3447.85|3437.85|1015
1621329900000|2021-05-18 09:25:00|3466.02|3456.02|3466.94|3456.94|3470.9|3460.9|3457.7|3447.7|1106
1621330200000|2021-05-18 09:30:00|3466.96|3456.96|3469.53|3459.53|3481.38|3471.38|3459.18|3449.18|1115
1621330500000|2021-05-18 09:35:00|3469.61|3459.61|3481.99|3471.99|3481.99|3471.99|3467.71|3457.71|1072
1621330800000|2021-05-18 09:40:00|3481.61|3471.61|3474.81|3464.81|3482.33|3472.33|3471.08|3461.08|1072
1621331100000|2021-05-18 09:45:00|3474.82|3464.82|3476.46|3466.46|3484.15|3474.15|3473.37|3463.37|1083
1621331400000|2021-05-18 09:50:00|3476.38|3466.38|3467.8|3457.8|3476.45|3466.45|3456.4|3446.4|1080
1621331700000|2021-05-18 09:55:00|3467.81|3457.81|3476.75|3466.75|3482.96|3472.96|3467.8|3457.8|1008
1621332000000|2021-05-18 10:00:00|3476.86|3466.86|3471.95|3461.95|3483.13|3473.13|3471.26|3461.26|1009
1621332300000|2021-05-18 10:05:00|3471.9|3461.9|3459.13|3449.13|3475.51|3465.51|3457.79|3447.79|1035
1621332600000|2021-05-18 10:10:00|3460.21|3450.21|3467.87|3457.87|3472.35|3462.35|3452.28|3442.28|1099
1621332900000|2021-05-18 10:15:00|3468.81|3458.81|3480.67|3470.67|3481.81|3471.81|3464.52|3454.52|1021
1621333200000|2021-05-18 10:20:00|3480.55|3470.55|3491.27|3481.27|3499.49|3489.49|3479.35|3469.35|1088
1621333500000|2021-05-18 10:25:00|3491.29|3481.29|3494.15|3484.15|3495.68|3485.68|3485.87|3475.87|1026
1621333800000|2021-05-18 10:30:00|3494.09|3484.09|3501.04|3491.04|3509.46|3499.46|3490.97|3480.97|1050
1621334100000|2021-05-18 10:35:00|3501.02|3491.02|3511.43|3501.43|3512.28|3502.28|3501.01|3491.01|950
1621334400000|2021-05-18 10:40:00|3511.6|3501.6|3513.4|3503.4|3515.72|3505.72|3509.35|3499.35|979
1621334700000|2021-05-18 10:45:00|3513.43|3503.43|3502.93|3492.93|3514.05|3504.05|3502.93|3492.93|925
1621335000000|2021-05-18 10:50:00|3502.55|3492.55|3504.99|3494.99|3508.22|3498.22|3500.44|3490.44|1028
1621335300000|2021-05-18 10:55:00|3504.98|3494.98|3519.18|3509.18|3519.19|3509.19|3504.98|3494.98|1006
1621335600000|2021-05-18 11:00:00|3519.4|3509.4|3514.56|3504.56|3523.76|3513.76|3509.75|3499.75|1040
1621335900000|2021-05-18 11:05:00|3514.6|3504.6|3507.38|3497.38|3515.53|3505.53|3505.26|3495.26|1000
1621336200000|2021-05-18 11:10:00|3507.54|3497.54|3506.49|3496.49|3509.17|3499.17|3500.74|3490.74|990
1621336500000|2021-05-18 11:15:00|3506.63|3496.63|3512.22|3502.22|3518.07|3508.07|3498.93|3488.93|1049
1621336800000|2021-05-18 11:20:00|3511.99|3501.99|3501.79|3491.79|3512.07|3502.07|3500.74|3490.74|989
1621337100000|2021-05-18 11:25:00|3501.81|3491.81|3514.36|3504.36|3514.92|3504.92|3501.7|3491.7|977
1621337400000|2021-05-18 11:30:00|3514.29|3504.29|3534.15|3524.15|3534.35|3524.35|3513.36|3503.36|1049
1621337700000|2021-05-18 11:35:00|3534.12|3524.12|3529.87|3519.87|3537.43|3527.43|3523.47|3513.47|1037
1621338000000|2021-05-18 11:40:00|3530.03|3520.03|3524.05|3514.05|3531.81|3521.81|3522.84|3512.84|891
1621338300000|2021-05-18 11:45:00|3524.31|3514.31|3556.5|3546.5|3557.14|3547.14|3522.73|3512.73|1060
1621338600000|2021-05-18 11:50:00|3556.48|3546.48|3564.89|3554.89|3570.84|3560.84|3551.73|3541.73|1126
1621338900000|2021-05-18 11:55:00|3565.03|3555.03|3543.32|3533.32|3565.69|3555.69|3541.23|3531.23|1105
1621339200000|2021-05-18 12:00:00|3542.89|3532.89|3514.85|3504.85|3548.62|3538.62|3512.67|3502.67|1133
1621339500000|2021-05-18 12:05:00|3515.24|3505.24|3493.02|3483.02|3516.03|3506.03|3492.29|3482.29|1034
1621339800000|2021-05-18 12:10:00|3493.05|3483.05|3505.09|3495.09|3509.27|3499.27|3490.23|3480.23|1072
1621340100000|2021-05-18 12:15:00|3505.47|3495.47|3507.8|3497.8|3514.16|3504.16|3498.41|3488.41|1060
1621340400000|2021-05-18 12:20:00|3507.87|3497.87|3517.32|3507.32|3517.32|3507.32|3505.14|3495.14|1034
1621340700000|2021-05-18 12:25:00|3517.11|3507.11|3486.68|3476.68|3517.47|3507.47|3485.48|3475.48|1111
1621341000000|2021-05-18 12:30:00|3486.69|3476.69|3482.15|3472.15|3498.42|3488.42|3481.85|3471.85|1024
1621341300000|2021-05-18 12:35:00|3481|3471|3456.61|3446.61|3487.07|3477.07|3456.43|3446.43|1117
1621341600000|2021-05-18 12:40:00|3456.69|3446.69|3452.61|3442.61|3475.49|3465.49|3451.77|3441.77|1050
1621341900000|2021-05-18 12:45:00|3452.42|3442.42|3442.68|3432.68|3461.77|3451.77|3439.45|3429.45|1087
1621342200000|2021-05-18 12:50:00|3442.85|3432.85|3417.89|3407.89|3459.78|3449.78|3417.58|3407.58|1134
1621342500000|2021-05-18 12:55:00|3417.88|3407.88|3424.51|3414.51|3427.01|3417.01|3399.31|3389.31|1141
1621342800000|2021-05-18 13:00:00|3424.47|3414.47|3431.09|3421.09|3436.41|3426.41|3423.27|3413.27|1099
1621343100000|2021-05-18 13:05:00|3431.1|3421.1|3429.01|3419.01|3442.42|3432.42|3419.68|3409.68|1121
1621343400000|2021-05-18 13:10:00|3428.75|3418.75|3392.26|3382.26|3429.05|3419.05|3392.26|3382.26|1133
1621343700000|2021-05-18 13:15:00|3390.57|3380.57|3357.87|3347.87|3400.21|3390.21|3356.73|3346.73|1158
1621344000000|2021-05-18 13:20:00|3358.29|3348.29|3379.39|3369.39|3380.93|3370.93|3352.41|3342.41|1171
1621344300000|2021-05-18 13:25:00|3379.17|3369.17|3391.02|3381.02|3397.55|3387.55|3373.62|3363.62|968
1621344600000|2021-05-18 13:30:00|3391.01|3381.01|3408.56|3398.56|3415.2|3405.2|3391.01|3381.01|823
1621344900000|2021-05-18 13:35:00|3408.31|3398.31|3419.24|3409.24|3421.25|3411.25|3406.71|3396.71|977
1621345200000|2021-05-18 13:40:00|3419.23|3409.23|3420.5|3410.5|3421.71|3411.71|3397.06|3387.06|1155
1621345500000|2021-05-18 13:45:00|3420.66|3410.66|3407.84|3397.84|3420.66|3410.66|3397.08|3387.08|1142
1621345800000|2021-05-18 13:50:00|3407.81|3397.81|3399.06|3389.06|3411.12|3401.12|3371.52|3361.52|1146
1621346100000|2021-05-18 13:55:00|3399.18|3389.18|3374.23|3364.23|3401.66|3391.66|3372.92|3362.92|1148
1621346400000|2021-05-18 14:00:00|3374.46|3364.46|3312.16|3302.16|3374.88|3364.88|3311.4|3301.4|1133
1621346700000|2021-05-18 14:05:00|3312.69|3302.69|3331.97|3321.97|3340.81|3330.81|3305.06|3295.06|1030
1621347000000|2021-05-18 14:10:00|3331.96|3321.96|3308.42|3298.42|3339.91|3329.91|3296.65|3286.65|1143
1621347300000|2021-05-18 14:15:00|3308.31|3298.31|3332.84|3322.84|3341.97|3331.97|3307.68|3297.68|1145
1621347600000|2021-05-18 14:20:00|3333.4|3323.4|3342.66|3332.66|3351.08|3341.08|3326.84|3316.84|1144
1621347900000|2021-05-18 14:25:00|3342.83|3332.83|3325.15|3315.15|3346.08|3336.08|3314.8|3304.8|1141
1621348200000|2021-05-18 14:30:00|3324.52|3314.52|3281.83|3271.83|3327.85|3317.85|3280.23|3270.23|1156
1621348500000|2021-05-18 14:35:00|3281.98|3271.98|3269.19|3259.19|3292.07|3282.07|3268.66|3258.66|1168
1621348800000|2021-05-18 14:40:00|3269.36|3259.36|3294.45|3284.45|3298.46|3288.46|3266.78|3256.78|1164
1621349100000|2021-05-18 14:45:00|3294.1|3284.1|3294.25|3284.25|3297.19|3287.19|3268.89|3258.89|1132
1621349400000|2021-05-18 14:50:00|3293.1|3283.1|3294.42|3284.42|3305.54|3295.54|3276.01|3266.01|1165
1621349700000|2021-05-18 14:55:00|3294.6|3284.6|3321.33|3311.33|3322.64|3312.64|3294.56|3284.56|1145
1621350000000|2021-05-18 15:00:00|3320.85|3310.85|3323.9|3313.9|3324.46|3314.46|3282.63|3272.63|1150
1621350300000|2021-05-18 15:05:00|3323.85|3313.85|3358.99|3348.99|3368.27|3358.27|3318.16|3308.16|1149
1621350600000|2021-05-18 15:10:00|3358.84|3348.84|3372.91|3362.91|3373.44|3363.44|3348.57|3338.57|1152
1621350900000|2021-05-18 15:15:00|3373.05|3363.05|3370.34|3360.34|3373.05|3363.05|3357.22|3347.22|1168
1621351200000|2021-05-18 15:20:00|3371.09|3361.09|3388.57|3378.57|3388.86|3378.86|3365.26|3355.26|1137
1621351500000|2021-05-18 15:25:00|3388.36|3378.36|3404.72|3394.72|3404.99|3394.99|3386.68|3376.68|1138
1621351800000|2021-05-18 15:30:00|3404.42|3394.42|3389.75|3379.75|3405.11|3395.11|3385.13|3375.13|1078
1621352100000|2021-05-18 15:35:00|3389.72|3379.72|3372.54|3362.54|3394.13|3384.13|3360.18|3350.18|1128
1621352400000|2021-05-18 15:40:00|3372.42|3362.42|3356.94|3346.94|3380.28|3370.28|3352.88|3342.88|1152
1621352700000|2021-05-18 15:45:00|3356.97|3346.97|3381.57|3371.57|3382.13|3372.13|3352.93|3342.93|1134
1621353000000|2021-05-18 15:50:00|3381.51|3371.51|3362.49|3352.49|3381.74|3371.74|3360.86|3350.86|1145
1621353300000|2021-05-18 15:55:00|3362.46|3352.46|3358.53|3348.53|3368.38|3358.38|3336.13|3326.13|1135
1621353600000|2021-05-18 16:00:00|3359.22|3349.22|3388.09|3378.09|3398.58|3388.58|3345.14|3335.14|1141
1621353900000|2021-05-18 16:05:00|3388.08|3378.08|3369.7|3359.7|3397.69|3387.69|3369.03|3359.03|1131
1621354200000|2021-05-18 16:10:00|3369.58|3359.58|3325.3|3315.3|3374.32|3364.32|3321.27|3311.27|1153
1621354500000|2021-05-18 16:15:00|3325.15|3315.15|3361.55|3351.55|3361.55|3351.55|3323.03|3313.03|1135
1621354800000|2021-05-18 16:20:00|3361.49|3351.49|3350.12|3340.12|3369.14|3359.14|3348.81|3338.81|1154
1621355100000|2021-05-18 16:25:00|3350.13|3340.13|3381.63|3371.63|3384.96|3374.96|3332.4|3322.4|1115
1621355400000|2021-05-18 16:30:00|3381.57|3371.57|3381.83|3371.83|3395.57|3385.57|3374.74|3364.74|1154
1621355700000|2021-05-18 16:35:00|3382.16|3372.16|3409.24|3399.24|3412.33|3402.33|3382.16|3372.16|1122
1621356000000|2021-05-18 16:40:00|3409.49|3399.49|3436.9|3426.9|3443.31|3433.31|3401.87|3391.87|1104
1621356300000|2021-05-18 16:45:00|3436.95|3426.95|3430.44|3420.44|3439.5|3429.5|3421.91|3411.91|1139
1621356600000|2021-05-18 16:50:00|3431.11|3421.11|3426.12|3416.12|3440.23|3430.23|3423.49|3413.49|1133
1621356900000|2021-05-18 16:55:00|3426.16|3416.16|3432.67|3422.67|3434.94|3424.94|3422.71|3412.71|1111
1621357200000|2021-05-18 17:00:00|3432.93|3422.93|3405.95|3395.95|3433|3423|3399.27|3389.27|1152
1621357500000|2021-05-18 17:05:00|3406.18|3396.18|3420.86|3410.86|3422.03|3412.03|3402.38|3392.38|1110
1621357800000|2021-05-18 17:10:00|3420.6|3410.6|3431.4|3421.4|3436.04|3426.04|3404.12|3394.12|1148
1621358100000|2021-05-18 17:15:00|3431.47|3421.47|3420.71|3410.71|3431.75|3421.75|3417.44|3407.44|1106
1621358400000|2021-05-18 17:20:00|3420.78|3410.78|3440.47|3430.47|3441.89|3431.89|3418.22|3408.22|1120
1621358700000|2021-05-18 17:25:00|3440.45|3430.45|3441.49|3431.49|3445.06|3435.06|3431.04|3421.04|1107
1621359000000|2021-05-18 17:30:00|3441.41|3431.41|3425.99|3415.99|3442.86|3432.86|3424.52|3414.52|1073
1621359300000|2021-05-18 17:35:00|3426.27|3416.27|3425.84|3415.84|3430.69|3420.69|3413.52|3403.52|1052
1621359600000|2021-05-18 17:40:00|3425.97|3415.97|3425.57|3415.57|3428.63|3418.63|3416.94|3406.94|1080
1621359900000|2021-05-18 17:45:00|3425.58|3415.58|3414.2|3404.2|3429.49|3419.49|3410.75|3400.75|1071
1621360200000|2021-05-18 17:50:00|3413.98|3403.98|3409.79|3399.79|3415.07|3405.07|3407.81|3397.81|1021
1621360500000|2021-05-18 17:55:00|3409.6|3399.6|3407.47|3397.47|3421.68|3411.68|3407.28|3397.28|1056
1621360800000|2021-05-18 18:00:00|3407.34|3397.34|3366.28|3356.28|3407.4|3397.4|3365.85|3355.85|1125
1621361100000|2021-05-18 18:05:00|3366.41|3356.41|3375.62|3365.62|3378.45|3368.45|3364.44|3354.44|1053
1621361400000|2021-05-18 18:10:00|3375.63|3365.63|3384.3|3374.3|3387.51|3377.51|3363.37|3353.37|1097
1621361700000|2021-05-18 18:15:00|3384.42|3374.42|3372.91|3362.91|3384.75|3374.75|3364.6|3354.6|1103
1621362000000|2021-05-18 18:20:00|3372.96|3362.96|3386.74|3376.74|3389.05|3379.05|3370.44|3360.44|1111
1621362300000|2021-05-18 18:25:00|3386.26|3376.26|3385.22|3375.22|3394.67|3384.67|3382.91|3372.91|1077
1621362600000|2021-05-18 18:30:00|3385.23|3375.23|3386.09|3376.09|3399.63|3389.63|3385.23|3375.23|1037
1621362900000|2021-05-18 18:35:00|3385.98|3375.98|3352.14|3342.14|3389.5|3379.5|3347.66|3337.66|1124
1621363200000|2021-05-18 18:40:00|3351.78|3341.78|3374.99|3364.99|3375.37|3365.37|3351.78|3341.78|1118
1621363500000|2021-05-18 18:45:00|3375.13|3365.13|3356.44|3346.44|3375.2|3365.2|3352.4|3342.4|1151
1621363800000|2021-05-18 18:50:00|3356.37|3346.37|3355.99|3345.99|3363.98|3353.98|3337.96|3327.96|1150
1621364100000|2021-05-18 18:55:00|3355.98|3345.98|3371.89|3361.89|3375.01|3365.01|3348.39|3338.39|1118
1621364400000|2021-05-18 19:00:00|3371.71|3361.71|3379.44|3369.44|3383.47|3373.47|3368.18|3358.18|1069
1621364700000|2021-05-18 19:05:00|3379.38|3369.38|3361.81|3351.81|3379.46|3369.46|3358.13|3348.13|1077
1621365000000|2021-05-18 19:10:00|3361.82|3351.82|3350.41|3340.41|3361.82|3351.82|3343|3333|1114
1621365300000|2021-05-18 19:15:00|3350.45|3340.45|3375.03|3365.03|3377.41|3367.41|3335.89|3325.89|1131
1621365600000|2021-05-18 19:20:00|3375.05|3365.05|3358.83|3348.83|3375.08|3365.08|3343.9|3333.9|1117
1621365900000|2021-05-18 19:25:00|3358.58|3348.58|3350.85|3340.85|3367.56|3357.56|3347.4|3337.4|1143
1621366200000|2021-05-18 19:30:00|3350.86|3340.86|3352.21|3342.21|3363.83|3353.83|3349.32|3339.32|1115
1621366500000|2021-05-18 19:35:00|3352.13|3342.13|3368.82|3358.82|3370.54|3360.54|3351.95|3341.95|1122
1621366800000|2021-05-18 19:40:00|3368.52|3358.52|3413.37|3403.37|3413.42|3403.42|3366.85|3356.85|1109
1621367100000|2021-05-18 19:45:00|3413.33|3403.33|3409.76|3399.76|3424.21|3414.21|3405.1|3395.1|1119
1621367400000|2021-05-18 19:50:00|3410.06|3400.06|3400.91|3390.91|3411.41|3401.41|3393.94|3383.94|1096
1621367700000|2021-05-18 19:55:00|3400.93|3390.93|3411.45|3401.45|3411.55|3401.55|3399.56|3389.56|1089
1621368000000|2021-05-18 20:00:00|3411.06|3401.06|3424.81|3414.81|3428.37|3418.37|3407.77|3397.77|1084
1621368300000|2021-05-18 20:05:00|3424.89|3414.89|3402.57|3392.57|3425.69|3415.69|3399.6|3389.6|1007
1621368600000|2021-05-18 20:10:00|3402.67|3392.67|3385.41|3375.41|3403.66|3393.66|3380.03|3370.03|1051
1621368900000|2021-05-18 20:15:00|3385.4|3375.4|3383.97|3373.97|3388.66|3378.66|3370.43|3360.43|1066
1621369200000|2021-05-18 20:20:00|3384.01|3374.01|3403.95|3393.95|3404.06|3394.06|3380.92|3370.92|981
1621369500000|2021-05-18 20:25:00|3404.06|3394.06|3449.87|3439.87|3450.11|3440.11|3404.06|3394.06|1064
1621369800000|2021-05-18 20:30:00|3449.83|3439.83|3430.49|3420.49|3454.79|3444.79|3424.79|3414.79|1092
1621370100000|2021-05-18 20:35:00|3430.57|3420.57|3432.33|3422.33|3437.47|3427.47|3420.62|3410.62|1057
1621370400000|2021-05-18 20:40:00|3432.36|3422.36|3435.49|3425.49|3440.85|3430.85|3427.68|3417.68|1010
1621370700000|2021-05-18 20:45:00|3436.55|3426.55|3424.72|3414.72|3450.65|3440.65|3422.6|3412.6|1069
1621371000000|2021-05-18 20:50:00|3424.69|3414.69|3444.13|3434.13|3447.55|3437.55|3424.6|3414.6|1091
1621371300000|2021-05-18 20:55:00|3444.41|3434.41|3437.41|3427.41|3445.54|3435.54|3433.61|3423.61|928
1621371600000|2021-05-18 21:00:00|3437.01|3427.01|3467.14|3457.14|3469.64|3459.64|3436.69|3426.69|1011
1621371900000|2021-05-18 21:05:00|3467.21|3457.21|3461.31|3451.31|3471|3461|3459.36|3449.36|960
1621372200000|2021-05-18 21:10:00|3461.32|3451.32|3456.85|3446.85|3461.32|3451.32|3452.69|3442.69|892
1621372500000|2021-05-18 21:15:00|3456.86|3446.86|3446.66|3436.66|3460.77|3450.77|3446.62|3436.62|902
1621372800000|2021-05-18 21:20:00|3446.84|3436.84|3436.63|3426.63|3446.84|3436.84|3433.84|3423.84|891
1621373100000|2021-05-18 21:25:00|3436.65|3426.65|3448.25|3438.25|3453.03|3443.03|3436.57|3426.57|847
1621373400000|2021-05-18 21:30:00|3448.14|3438.14|3434.01|3424.01|3448.54|3438.54|3432.66|3422.66|689
1621373700000|2021-05-18 21:35:00|3433.96|3423.96|3435.89|3425.89|3437.79|3427.79|3433.78|3423.78|535
1621374000000|2021-05-18 21:40:00|3436.41|3426.41|3411.68|3401.68|3436.89|3426.89|3411.68|3401.68|901
1621374300000|2021-05-18 21:45:00|3411.79|3401.79|3403.48|3393.48|3416.25|3406.25|3397.9|3387.9|968
1621374600000|2021-05-18 21:50:00|3403.51|3393.51|3416.12|3406.12|3417.05|3407.05|3401.76|3391.76|1014
1621374900000|2021-05-18 21:55:00|3416.1|3406.1|3408.98|3398.98|3416.19|3406.19|3397.71|3387.71|1001
1621375200000|2021-05-18 22:00:00|3409.04|3399.04|3394.92|3384.92|3413.65|3403.65|3394.64|3384.64|976
1621375500000|2021-05-18 22:05:00|3395.21|3385.21|3397.78|3387.78|3400.42|3390.42|3382.9|3372.9|1145
1621375800000|2021-05-18 22:10:00|3397.65|3387.65|3401.74|3391.74|3417.72|3407.72|3396.54|3386.54|1109
1621376100000|2021-05-18 22:15:00|3401.81|3391.81|3409.26|3399.26|3410.6|3400.6|3397.78|3387.78|1120
1621376400000|2021-05-18 22:20:00|3409.28|3399.28|3417.8|3407.8|3421.86|3411.86|3406.73|3396.73|1109
1621376700000|2021-05-18 22:25:00|3417.67|3407.67|3414.87|3404.87|3419.86|3409.86|3410.09|3400.09|1043
1621377000000|2021-05-18 22:30:00|3414.86|3404.86|3426.55|3416.55|3426.9|3416.9|3414.02|3404.02|1028
1621377300000|2021-05-18 22:35:00|3426.65|3416.65|3424.94|3414.94|3426.7|3416.7|3415.45|3405.45|1003
1621377600000|2021-05-18 22:40:00|3424.99|3414.99|3430|3420|3430|3420|3417.47|3407.47|1033
1621377900000|2021-05-18 22:45:00|3429.99|3419.99|3418.68|3408.68|3430.05|3420.05|3414.95|3404.95|1085
1621378200000|2021-05-18 22:50:00|3418.66|3408.66|3396.43|3386.43|3418.94|3408.94|3396.43|3386.43|1018
1621378500000|2021-05-18 22:55:00|3396.45|3386.45|3378.17|3368.17|3396.56|3386.56|3375.69|3365.69|1116
1621378800000|2021-05-18 23:00:00|3378.15|3368.15|3335.59|3325.59|3378.16|3368.16|3333.32|3323.32|1123
1621379100000|2021-05-18 23:05:00|3336.12|3326.12|3334.92|3324.92|3346.47|3336.47|3331.36|3321.36|1128
1621379400000|2021-05-18 23:10:00|3335.02|3325.02|3344.56|3334.56|3347.17|3337.17|3331.62|3321.62|1132
1621379700000|2021-05-18 23:15:00|3343.9|3333.9|3363.1|3353.1|3363.82|3353.82|3338.63|3328.63|1138
1621380000000|2021-05-18 23:20:00|3362.96|3352.96|3364.68|3354.68|3367.08|3357.08|3354.15|3344.15|1087
1621380300000|2021-05-18 23:25:00|3364.67|3354.67|3389.99|3379.99|3391.46|3381.46|3364.66|3354.66|1055
1621380600000|2021-05-18 23:30:00|3389.88|3379.88|3366.66|3356.66|3390.83|3380.83|3366.66|3356.66|1086
1621380900000|2021-05-18 23:35:00|3366.67|3356.67|3350.43|3340.43|3367.22|3357.22|3344.63|3334.63|1115
1621381200000|2021-05-18 23:40:00|3350.41|3340.41|3366.34|3356.34|3370.91|3360.91|3343.73|3333.73|1122
1621381500000|2021-05-18 23:45:00|3366.35|3356.35|3395.86|3385.86|3395.86|3385.86|3353.55|3343.55|1142
1621381800000|2021-05-18 23:50:00|3396.08|3386.08|3385.36|3375.36|3405.77|3395.77|3383.99|3373.99|1150
1621382100000|2021-05-18 23:55:00|3385.4|3375.4|3381.62|3371.62|3395.37|3385.37|3381.34|3371.34|1134
1621382400000|2021-05-19 00:00:00|3381.63|3371.63|3364.73|3354.73|3396.69|3386.69|3363.92|3353.92|1148
1621382700000|2021-05-19 00:05:00|3364.72|3354.72|3428.84|3418.84|3429.06|3419.06|3362.58|3352.58|1158
1621383000000|2021-05-19 00:10:00|3429.07|3419.07|3435.11|3425.11|3445.17|3435.17|3424.46|3414.46|1158
1621383300000|2021-05-19 00:15:00|3435.09|3425.09|3414.53|3404.53|3435.53|3425.53|3414.18|3404.18|1140
1621383600000|2021-05-19 00:20:00|3414.18|3404.18|3424.97|3414.97|3430.27|3420.27|3410.06|3400.06|1084
1621383900000|2021-05-19 00:25:00|3425.01|3415.01|3426.87|3416.87|3430.75|3420.75|3421.72|3411.72|977
1621384200000|2021-05-19 00:30:00|3426.91|3416.91|3400.73|3390.73|3427.19|3417.19|3398.3|3388.3|942
1621384500000|2021-05-19 00:35:00|3400.71|3390.71|3396.61|3386.61|3400.87|3390.87|3389.4|3379.4|1069
1621384800000|2021-05-19 00:40:00|3396.55|3386.55|3410.63|3400.63|3413.49|3403.49|3391.47|3381.47|1111
1621385100000|2021-05-19 00:45:00|3410.43|3400.43|3379.69|3369.69|3410.43|3400.43|3378.56|3368.56|1132
1621385400000|2021-05-19 00:50:00|3379.96|3369.96|3372.92|3362.92|3384.53|3374.53|3372.84|3362.84|1116
1621385700000|2021-05-19 00:55:00|3372.67|3362.67|3360.65|3350.65|3373.61|3363.61|3357.86|3347.86|1133
1621386000000|2021-05-19 01:00:00|3360.81|3350.81|3348.54|3338.54|3361.2|3351.2|3342.12|3332.12|1131
1621386300000|2021-05-19 01:05:00|3348.48|3338.48|3335.89|3325.89|3349.61|3339.61|3335.63|3325.63|1086
1621386600000|2021-05-19 01:10:00|3335.87|3325.87|3303.51|3293.51|3336.02|3326.02|3303.39|3293.39|1070
1621386900000|2021-05-19 01:15:00|3302.61|3292.61|3279.8|3269.8|3318.47|3308.47|3275.46|3265.46|1072
1621387200000|2021-05-19 01:20:00|3280.11|3270.11|3260.11|3250.11|3283.66|3273.66|3245.43|3235.43|1070
1621387500000|2021-05-19 01:25:00|3260.82|3250.82|3262.94|3252.94|3283.2|3273.2|3260.82|3250.82|1076
1621387800000|2021-05-19 01:30:00|3263.21|3253.21|3254.93|3244.93|3277.11|3267.11|3252.78|3242.78|1056
1621388100000|2021-05-19 01:35:00|3254.94|3244.94|3240.54|3230.54|3255.4|3245.4|3219.48|3209.48|1131
1621388400000|2021-05-19 01:40:00|3240.69|3230.69|3222.87|3212.87|3242.18|3232.18|3222.57|3212.57|1090
1621388700000|2021-05-19 01:45:00|3222.91|3212.91|3192.36|3182.36|3231.53|3221.53|3185.07|3175.07|1073
1621389000000|2021-05-19 01:50:00|3192.56|3182.56|3197.61|3187.61|3219.77|3209.77|3167.48|3157.48|1083
1621389300000|2021-05-19 01:55:00|3197.87|3187.87|3194.97|3184.97|3224.64|3214.64|3189.22|3179.22|1049
1621389600000|2021-05-19 02:00:00|3195.44|3185.44|3236.26|3226.26|3241.13|3231.13|3186.99|3176.99|990
1621389900000|2021-05-19 02:05:00|3236.54|3226.54|3200.58|3190.58|3237.49|3227.49|3193.16|3183.16|1086
1621390200000|2021-05-19 02:10:00|3200.62|3190.62|3188.45|3178.45|3208.73|3198.73|3184.88|3174.88|1078
1621390500000|2021-05-19 02:15:00|3188.27|3178.27|3166.62|3156.62|3200.95|3190.95|3165.28|3155.28|1044
1621390800000|2021-05-19 02:20:00|3166.42|3156.42|3198.96|3188.96|3204.28|3194.28|3164.69|3154.69|1081
1621391100000|2021-05-19 02:25:00|3198.97|3188.97|3181.46|3171.46|3199.46|3189.46|3171.26|3161.26|1035
1621391400000|2021-05-19 02:30:00|3181.45|3171.45|3167.81|3157.81|3195.87|3185.87|3166.67|3156.67|1078
1621391700000|2021-05-19 02:35:00|3167.42|3157.42|3186.63|3176.63|3194.17|3184.17|3156.99|3146.99|1130
1621392000000|2021-05-19 02:40:00|3186.87|3176.87|3196.88|3186.88|3198.28|3188.28|3180.87|3170.87|1123
1621392300000|2021-05-19 02:45:00|3197.06|3187.06|3179.28|3169.28|3198.22|3188.22|3177.52|3167.52|1141
1621392600000|2021-05-19 02:50:00|3179.3|3169.3|3142.13|3132.13|3188.01|3178.01|3141.86|3131.86|1148
1621392900000|2021-05-19 02:55:00|3142.68|3132.68|3112.73|3102.73|3149.94|3139.94|3110.6|3100.6|1159
1621393200000|2021-05-19 03:00:00|3112.77|3102.77|3077.76|3067.76|3120.43|3110.43|3063.95|3053.95|1085
1621393500000|2021-05-19 03:05:00|3076.99|3066.99|3123.48|3113.48|3123.48|3113.48|3076.97|3066.97|1090
1621393800000|2021-05-19 03:10:00|3123.78|3113.78|3101.99|3091.99|3140.98|3130.98|3100.39|3090.39|1041
1621394100000|2021-05-19 03:15:00|3102.13|3092.13|3101.64|3091.64|3112.45|3102.45|3083.43|3073.43|1061
1621394400000|2021-05-19 03:20:00|3101.65|3091.65|3128.85|3118.85|3136.72|3126.72|3101.38|3091.38|1078
1621394700000|2021-05-19 03:25:00|3128.86|3118.86|3157.07|3147.07|3157.59|3147.59|3126.73|3116.73|1041
1621395000000|2021-05-19 03:30:00|3157.04|3147.04|3137.43|3127.43|3157.22|3147.22|3131.48|3121.48|1021
1621395300000|2021-05-19 03:35:00|3137.41|3127.41|3141.79|3131.79|3142.46|3132.46|3115.07|3105.07|1056
1621395600000|2021-05-19 03:40:00|3140.91|3130.91|3108.11|3098.11|3140.91|3130.91|3107.5|3097.5|1024
1621395900000|2021-05-19 03:45:00|3108.55|3098.55|3112.92|3102.92|3127.97|3117.97|3100.61|3090.61|1086
1621396200000|2021-05-19 03:50:00|3112.19|3102.19|3121.15|3111.15|3129.91|3119.91|3106.29|3096.29|1088
1621396500000|2021-05-19 03:55:00|3121.25|3111.25|3100.78|3090.78|3122.67|3112.67|3093.43|3083.43|1055
1621396800000|2021-05-19 04:00:00|3102.06|3092.06|3113.68|3103.68|3133.52|3123.52|3086.75|3076.75|1131
1621397100000|2021-05-19 04:05:00|3114.56|3104.56|3086.44|3076.44|3114.68|3104.68|3083.98|3073.98|1024
1621397400000|2021-05-19 04:10:00|3086.4|3076.4|3065.33|3055.33|3095.05|3085.05|3065.33|3055.33|1010
1621397700000|2021-05-19 04:15:00|3065.3|3055.3|3019.87|3009.87|3070.1|3060.1|3019.87|3009.87|1046
1621398000000|2021-05-19 04:20:00|3019.24|3009.24|2999.04|2989.04|3029.26|3019.26|2999.04|2989.04|1027
1621398300000|2021-05-19 04:25:00|2999.02|2989.02|2947.72|2937.72|3001.59|2991.59|2947.72|2937.72|1069
1621398600000|2021-05-19 04:30:00|2947.7|2937.7|2987.33|2977.33|3016.78|3006.78|2946.92|2936.92|1093
1621398900000|2021-05-19 04:35:00|2987.18|2977.18|2956.47|2946.47|2995.05|2985.05|2949.56|2939.56|1087
1621399200000|2021-05-19 04:40:00|2956.45|2946.45|2935.48|2925.48|2970.51|2960.51|2882.21|2872.21|1026
1621399500000|2021-05-19 04:45:00|2935|2925|2922.68|2912.68|2960.82|2950.82|2913.19|2903.19|1073
1621399800000|2021-05-19 04:50:00|2922.59|2912.59|2869.26|2859.26|2937.32|2927.32|2863.97|2853.97|1077
1621400100000|2021-05-19 04:55:00|2869.58|2859.58|2929.61|2919.61|2932.51|2922.51|2868.82|2858.82|1020
1621400400000|2021-05-19 05:00:00|2925.8|2915.41|2981.72|2971.72|2981.72|2971.72|2925.8|2915.41|1034
1621400700000|2021-05-19 05:05:00|2982.41|2972.41|2986.29|2976.29|3002.87|2992.87|2979.35|2969.35|1093
1621401000000|2021-05-19 05:10:00|2986.37|2976.37|3005.18|2995.18|3013.85|3003.85|2969.75|2959.75|1048
1621401300000|2021-05-19 05:15:00|3005.32|2995.32|2986.11|2976.11|3007.44|2997.44|2978.35|2968.35|1057
1621401600000|2021-05-19 05:20:00|2986.1|2976.1|3023.85|3013.85|3023.85|3013.85|2986.09|2976.09|1067
1621401900000|2021-05-19 05:25:00|3024.63|3014.63|3027.69|3017.69|3031.83|3021.83|3019.42|3009.42|1054
1621402200000|2021-05-19 05:30:00|3027.78|3017.78|2986.36|2976.36|3028.78|3018.78|2985.6|2975.6|1046
1621402500000|2021-05-19 05:35:00|2986.44|2976.44|2959.35|2949.35|2991.49|2981.49|2951.37|2941.37|1049
1621402800000|2021-05-19 05:40:00|2959.15|2949.15|2942.58|2932.58|2969.82|2959.82|2924.73|2914.73|1037
1621403100000|2021-05-19 05:45:00|2942.9|2932.9|2923.67|2913.67|2964.67|2954.67|2914.67|2904.67|1059
1621403400000|2021-05-19 05:50:00|2923.64|2913.64|2938.27|2928.27|2952.41|2942.41|2921.34|2911.34|1074
1621403700000|2021-05-19 05:55:00|2938.41|2928.41|2936.12|2926.12|2969.97|2959.97|2936.12|2926.12|989
1621404000000|2021-05-19 06:00:00|2935.73|2925.73|2973.74|2963.74|2979.4|2969.4|2933.66|2923.66|1033
1621404300000|2021-05-19 06:05:00|2973.68|2963.68|2996.69|2986.69|2996.77|2986.77|2962.02|2952.02|1061
1621404600000|2021-05-19 06:10:00|2995.6|2985.6|3003.09|2993.09|3003.12|2993.12|2980.77|2970.77|1043
1621404900000|2021-05-19 06:15:00|3003.43|2993.43|3003.91|2993.91|3004.28|2994.28|2988.36|2978.36|1035
1621405200000|2021-05-19 06:20:00|3003.9|2993.9|3004.23|2994.23|3005.18|2995.18|2987.72|2977.72|1056
1621405500000|2021-05-19 06:25:00|3004.02|2994.02|3015.84|3005.84|3020.94|3010.94|3001.72|2991.72|994
1621405800000|2021-05-19 06:30:00|3015.91|3005.91|2976.29|2966.29|3015.91|3005.91|2971.05|2961.05|1084
1621406100000|2021-05-19 06:35:00|2976.46|2966.46|2966.14|2956.14|2982.94|2972.94|2957.45|2947.45|1021
1621406400000|2021-05-19 06:40:00|2966.1|2956.1|2966.96|2956.96|2981.12|2971.12|2963.62|2953.62|1075
1621406700000|2021-05-19 06:45:00|2965.8|2955.8|2959.79|2949.79|2967.51|2957.51|2941.3|2931.3|1103
1621407000000|2021-05-19 06:50:00|2959.24|2949.24|2935.95|2925.95|2969.31|2959.31|2935.79|2925.79|1063
1621407300000|2021-05-19 06:55:00|2936.01|2926.01|2950.08|2940.08|2950.98|2940.98|2932.52|2922.52|1024
1621407600000|2021-05-19 07:00:00|2950.03|2940.03|2944.55|2934.55|2971.22|2961.22|2943.81|2933.81|1075
1621407900000|2021-05-19 07:05:00|2944.43|2934.43|2922.53|2912.53|2944.43|2934.43|2920.21|2910.21|957
1621408200000|2021-05-19 07:10:00|2922.56|2912.56|2882.39|2872.39|2923.12|2913.12|2879.8|2869.8|1026
1621408500000|2021-05-19 07:15:00|2881.93|2871.93|2942.84|2932.84|2945.04|2935.04|2864.41|2854.41|1007
1621408800000|2021-05-19 07:20:00|2942.9|2932.9|2936.32|2926.32|2954.63|2944.63|2917.57|2907.57|1062
1621409100000|2021-05-19 07:25:00|2936.09|2926.09|2951.43|2941.43|2951.43|2941.43|2916.02|2906.02|1120
1621409400000|2021-05-19 07:30:00|2951.59|2941.59|2933.19|2923.19|2965.78|2955.78|2931.12|2921.12|1136
1621409700000|2021-05-19 07:35:00|2933.34|2923.34|2959.92|2949.92|2965.93|2955.93|2929.03|2919.03|1126
1621410000000|2021-05-19 07:40:00|2959.69|2949.69|2996.23|2986.23|2996.74|2986.74|2955.88|2945.88|1130
1621410300000|2021-05-19 07:45:00|2996.31|2986.31|2985.91|2975.91|3013.31|3003.31|2981.91|2971.91|1132
1621410600000|2021-05-19 07:50:00|2985.92|2975.92|2992.51|2985.01|2995.68|2988.18|2972.48|2962.48|1150
1621410900000|2021-05-19 07:55:00|2991.68|2984.18|2989.85|2982.35|2996.99|2989.49|2984.32|2976.82|1141
1621411200000|2021-05-19 08:00:00|2989.91|2982.41|2978.03|2970.53|2990.04|2982.54|2967.86|2960.36|1128
1621411500000|2021-05-19 08:05:00|2978.64|2971.14|2962.54|2955.04|2983.92|2976.42|2959.99|2952.49|1146
1621411800000|2021-05-19 08:10:00|2962.42|2954.92|2944.8|2937.3|2966.93|2959.43|2944.51|2937.01|1146
1621412100000|2021-05-19 08:15:00|2944.89|2937.39|2940.55|2933.05|2958.21|2950.71|2933.75|2926.25|1140
1621412400000|2021-05-19 08:20:00|2940.21|2932.71|2925.31|2917.81|2947.43|2939.93|2924.35|2916.85|1130
1621412700000|2021-05-19 08:25:00|2925.38|2917.88|2953.67|2946.17|2953.67|2946.17|2922.69|2915.19|1138
1621413000000|2021-05-19 08:30:00|2953.53|2946.03|2955.98|2948.48|2969.07|2961.57|2941.68|2934.18|1125
1621413300000|2021-05-19 08:35:00|2956.03|2948.53|2971.29|2963.79|2971.34|2963.84|2943.4|2935.9|1115
1621413600000|2021-05-19 08:40:00|2971.26|2963.76|2971.59|2964.09|2981.43|2973.93|2968.24|2960.74|1131
1621413900000|2021-05-19 08:45:00|2971.78|2964.28|2991.06|2983.56|2997.96|2990.46|2957.06|2949.56|1130
1621414200000|2021-05-19 08:50:00|2991.86|2984.36|2992.05|2984.55|2999.56|2992.06|2985.32|2977.82|1123
1621414500000|2021-05-19 08:55:00|2991.93|2984.43|2982.33|2974.83|2992.32|2984.82|2976.79|2969.29|1102
1621414800000|2021-05-19 09:00:00|2982.51|2975.01|3000.37|2992.87|3002.93|2995.43|2974.07|2966.57|1082
1621415100000|2021-05-19 09:05:00|3000.36|2992.86|3004.84|2997.34|3008.53|3001.03|2994.33|2986.83|1093
1621415400000|2021-05-19 09:10:00|3004.76|2997.26|2988.9|2981.4|3004.8|2997.3|2987.78|2980.28|1069
1621415700000|2021-05-19 09:15:00|2988.74|2981.24|2970.57|2963.07|2992.71|2985.21|2970.21|2962.71|1091
1621416000000|2021-05-19 09:20:00|2970.59|2963.09|2969.13|2961.63|2982.05|2974.55|2969.13|2961.63|1114
1621416300000|2021-05-19 09:25:00|2969.04|2961.54|2961.48|2953.98|2974.55|2967.05|2953.15|2945.65|1126
1621416600000|2021-05-19 09:30:00|2961.1|2953.6|2960.59|2953.09|2973.87|2966.37|2953.35|2945.85|1133
1621416900000|2021-05-19 09:35:00|2960.49|2952.99|2953.35|2945.85|2970.62|2963.12|2953.05|2945.55|1078
1621417200000|2021-05-19 09:40:00|2953.41|2945.91|2950.49|2942.99|2975.96|2968.46|2950.49|2942.99|1110
1621417500000|2021-05-19 09:45:00|2950.25|2942.75|2943.04|2935.54|2959.59|2952.09|2942.68|2935.18|1032
1621417800000|2021-05-19 09:50:00|2942.9|2935.4|2955.21|2947.71|2959.89|2952.39|2939.81|2932.31|1088
1621418100000|2021-05-19 09:55:00|2954.99|2947.49|2978.24|2970.74|2981.26|2973.76|2951.59|2944.09|1138
1621418400000|2021-05-19 10:00:00|2978.02|2970.52|2962.6|2955.1|2987.4|2979.9|2956.88|2949.38|1104
1621418700000|2021-05-19 10:05:00|2962.59|2955.09|2937.73|2930.23|2962.97|2955.47|2936.42|2928.92|1133
1621419000000|2021-05-19 10:10:00|2937.7|2930.2|2919.19|2911.69|2948.56|2941.06|2918.2|2910.7|1139
1621419300000|2021-05-19 10:15:00|2920.01|2912.51|2930.46|2922.96|2932.14|2924.64|2906.44|2898.94|1160
1621419600000|2021-05-19 10:20:00|2930.27|2922.77|2916.3|2908.8|2934.42|2926.92|2913.79|2906.29|1126
1621419900000|2021-05-19 10:25:00|2916.31|2908.81|2918.32|2910.82|2938.42|2930.92|2916.31|2908.81|1148
1621420200000|2021-05-19 10:30:00|2918.28|2910.78|2880.1|2872.6|2919.3|2911.8|2879.33|2871.83|1145
1621420500000|2021-05-19 10:35:00|2880.41|2872.91|2859.79|2852.29|2890.46|2882.96|2854.77|2847.27|1144
1621420800000|2021-05-19 10:40:00|2859.91|2852.41|2859.14|2851.64|2884.64|2877.14|2846.61|2839.11|1157
1621421100000|2021-05-19 10:45:00|2859.4|2851.9|2827.89|2820.39|2883.73|2876.23|2827.89|2820.39|1150
1621421400000|2021-05-19 10:50:00|2828.27|2820.77|2828.65|2821.15|2845.76|2838.26|2824.99|2817.49|1157
1621421700000|2021-05-19 10:55:00|2828.68|2821.18|2856.58|2849.08|2864.16|2856.66|2820.34|2812.84|1136
1621422000000|2021-05-19 11:00:00|2856.6|2849.1|2828.51|2821.01|2865.32|2857.82|2821.93|2814.43|1164
1621422300000|2021-05-19 11:05:00|2829.43|2821.93|2807.48|2799.98|2845.66|2838.16|2806.21|2798.71|1156
1621422600000|2021-05-19 11:10:00|2807.59|2800.09|2797.27|2789.77|2826.73|2819.23|2790.35|2782.85|1136
1621422900000|2021-05-19 11:15:00|2797.55|2790.05|2725.29|2717.79|2803.65|2796.15|2724.17|2716.67|1009
1621423200000|2021-05-19 11:20:00|2725.6|2718.1|2710.01|2702.51|2755.87|2748.37|2707.69|2700.19|1005
1621423500000|2021-05-19 11:25:00|2710.96|2703.46|2651.01|2643.51|2719.01|2711.51|2644.51|2637.01|1056
1621423800000|2021-05-19 11:30:00|2651.19|2643.69|2627.96|2612.54|2652.55|2645.05|2455.03|2444.99|1125
1621424100000|2021-05-19 11:35:00|2628.92|2616.03|2710.06|2700.06|2714.81|2704.81|2614.54|2603.07|1093
1621424400000|2021-05-19 11:40:00|2709.74|2699.74|2693.8|2683.8|2712.97|2702.97|2669.98|2659.98|1086
1621424700000|2021-05-19 11:45:00|2693.43|2683.43|2645.31|2635.31|2696.55|2686.55|2644.77|2634.77|1032
1621425000000|2021-05-19 11:50:00|2644.99|2634.99|2723.21|2713.21|2723.56|2713.56|2631.24|2621.24|975
1621425300000|2021-05-19 11:55:00|2723.24|2713.24|2727.37|2717.37|2737.1|2727.1|2709.59|2699.59|792
1621425600000|2021-05-19 12:00:00|2726.04|2716.04|2758.98|2748.98|2760.81|2750.81|2706.2|2683.2|919
1621425900000|2021-05-19 12:05:00|2759.12|2749.12|2749.35|2739.35|2765.39|2755.78|2743.58|2733.58|876
1621426200000|2021-05-19 12:10:00|2747.8|2737.8|2726.82|2716.82|2748.75|2738.75|2710.69|2700.69|1127
1621426500000|2021-05-19 12:15:00|2726.91|2716.91|2694.42|2684.42|2727.97|2718.39|2694.42|2684.42|882
1621426800000|2021-05-19 12:20:00|2694.47|2684.47|2661.27|2651.27|2736.66|2700.06|2660.81|2650.81|931
1621427100000|2021-05-19 12:25:00|2661.19|2651.19|2652.07|2642.07|2665|2655|2618.32|2608.32|1021
1621427400000|2021-05-19 12:30:00|2652.38|2642.38|2559.6|2549.6|2652.38|2642.38|2532.4|2522.4|708
1621427700000|2021-05-19 12:35:00|2561.39|2551.39|2562.83|2552.83|2602.19|2592.19|2559.55|2549.55|934
1621428000000|2021-05-19 12:40:00|2562.56|2552.56|2453.72|2443.72|2573.6|2563.6|2451.43|2441.43|807
1621428300000|2021-05-19 12:45:00|2453.89|2443.89|2419.15|2410.66|2552.39|2542.39|2406.94|2391.14|966
1621428600000|2021-05-19 12:50:00|2418.99|2410.58|2007.65|1997.65|2418.99|2410.58|1998.26|1988.26|961
1621428900000|2021-05-19 12:55:00|2006.41|1996.41|2327.43|2312.86|2334.46|2324.46|2003.99|1993.23|1085
1621429200000|2021-05-19 13:00:00|2329.05|2305.9|2209.95|2194.95|2333.38|2323.38|2167.49|2152.49|1060
1621429500000|2021-05-19 13:05:00|2210.48|2195.48|1940.34|1931.8|2211.43|2199.18|1933.17|1922.76|814
1621429800000|2021-05-19 13:10:00|1927.68|1919.68|2096.93|2081.93|2101.45|2088.26|1889.93|1868.87|1079
1621430100000|2021-05-19 13:15:00|2097.98|2082.98|2253.05|2238.56|2279.8|2240.38|2086.13|2074.1|1031
1621430400000|2021-05-19 13:20:00|2249.3|2238.55|2323.37|2310.53|2327.49|2310.53|2201.09|2186.09|915
1621430700000|2021-05-19 13:25:00|2323.29|2310.63|2396.66|2381.66|2470|2459.2|2309.11|2294.79|973
1621431000000|2021-05-19 13:30:00|2398.06|2383.06|2549.74|2534.74|2566.89|2551.89|2390|2374.34|787
1621431300000|2021-05-19 13:35:00|2549.7|2534.7|2553.11|2538.11|2554.71|2539.71|2459.81|2444.81|804
1621431600000|2021-05-19 13:40:00|2553.35|2538.35|2581.65|2566.65|2605.55|2590.55|2545.06|2529.82|798
1621431900000|2021-05-19 13:45:00|2581.76|2566.76|2434.31|2419.31|2581.93|2566.93|2386.15|2371.15|795
1621432200000|2021-05-19 13:50:00|2435.88|2420.88|2559.73|2541.61|2564.15|2541.63|2413.84|2398.84|988
1621432500000|2021-05-19 13:55:00|2555.31|2541.38|2516.13|2501.13|2575.58|2560.45|2476.32|2461.32|985
1621432800000|2021-05-19 14:00:00|2515.78|2500.78|2373.2|2358.2|2522.2|2507.2|2369.54|2354.54|1014
1621433100000|2021-05-19 14:05:00|2370.28|2355.28|2440.36|2425.36|2444.49|2429.49|2323.04|2308.04|1062
1621433400000|2021-05-19 14:10:00|2444.25|2429.25|2453.14|2438.14|2465.58|2450.58|2397.38|2382.38|1061
1621433700000|2021-05-19 14:15:00|2453.77|2438.77|2477.33|2462.33|2480.8|2465.8|2437.38|2422.38|983
1621434000000|2021-05-19 14:20:00|2477.37|2462.37|2528.06|2513.06|2533.17|2518.17|2466.45|2451.45|869
1621434300000|2021-05-19 14:25:00|2528.03|2513.03|2490.95|2475.95|2528.06|2513.06|2486.02|2470.2|1043
1621434600000|2021-05-19 14:30:00|2492.44|2477.44|2476.49|2461.49|2511.96|2496.96|2471.47|2456.47|1136
1621434900000|2021-05-19 14:35:00|2476.47|2461.47|2451.23|2436.23|2478|2463|2424.54|2409.54|964
1621435200000|2021-05-19 14:40:00|2451.17|2436.17|2392.11|2377.11|2453.11|2438.11|2380.23|2365.23|1059
1621435500000|2021-05-19 14:45:00|2393.98|2378.98|2487.73|2472.73|2490.14|2475.14|2392.5|2377.5|947
1621435800000|2021-05-19 14:50:00|2489.99|2474.99|2504.96|2489.96|2512.34|2497.34|2489.05|2474.05|974
1621436100000|2021-05-19 14:55:00|2504.52|2489.52|2622.68|2607.68|2625.72|2610.72|2503.61|2488.61|988
1621436400000|2021-05-19 15:00:00|2622.25|2607.25|2559.6|2544.6|2624.68|2609.68|2539.63|2524.63|1032
1621436700000|2021-05-19 15:05:00|2559.68|2544.68|2629.75|2614.75|2631.65|2616.65|2548.27|2533.27|885
1621437000000|2021-05-19 15:10:00|2629.82|2614.82|2665.14|2650.14|2677.3|2662.3|2602.29|2587.29|984
1621437300000|2021-05-19 15:15:00|2668.17|2653.17|2740.53|2725.53|2742.04|2727.04|2663.38|2648.38|792
1621437600000|2021-05-19 15:20:00|2742.62|2727.62|2665.56|2650.56|2745.29|2730.29|2661.65|2646.65|1041
1621437900000|2021-05-19 15:25:00|2665.58|2650.58|2651.44|2636.44|2683.75|2668.75|2617.47|2602.47|913
1621438200000|2021-05-19 15:30:00|2651.22|2636.22|2691.66|2676.66|2694.13|2679.13|2629.3|2614.3|891
1621438500000|2021-05-19 15:35:00|2691.49|2676.49|2696.36|2681.36|2711.2|2696.2|2675.7|2660.7|982
1621438800000|2021-05-19 15:40:00|2699.8|2684.8|2743.05|2728.05|2751.25|2736.25|2671.12|2656.12|874
1621439100000|2021-05-19 15:45:00|2744.26|2729.26|2761.92|2746.92|2763.29|2748.29|2730.08|2715.08|831
1621439400000|2021-05-19 15:50:00|2761.25|2746.25|2734.57|2719.57|2777.02|2762.02|2732.3|2717.3|926
1621439700000|2021-05-19 15:55:00|2734.66|2719.66|2762.91|2747.91|2785|2770|2730.4|2715.4|865
1621440000000|2021-05-19 16:00:00|2762.9|2747.9|2747.03|2732.03|2765.21|2750.21|2670.35|2655.35|1128
1621440300000|2021-05-19 16:05:00|2746.91|2731.91|2715.65|2700.65|2771.75|2756.75|2708.57|2693.57|1082
1621440600000|2021-05-19 16:10:00|2715.59|2700.59|2655.96|2640.96|2715.59|2700.59|2638.07|2623.07|1067
1621440900000|2021-05-19 16:15:00|2655.7|2640.7|2685.53|2670.53|2701.68|2686.68|2652.44|2637.44|1053
1621441200000|2021-05-19 16:20:00|2685.03|2670.03|2703.14|2688.14|2718.52|2703.52|2672.49|2657.49|988
1621441500000|2021-05-19 16:25:00|2701.28|2686.28|2699.12|2684.12|2704.83|2689.83|2679.25|2664.25|1051
1621441800000|2021-05-19 16:30:00|2699.2|2684.2|2781.7|2766.7|2784.16|2769.16|2698.6|2683.6|910
1621442100000|2021-05-19 16:35:00|2781.77|2766.77|2812.51|2797.51|2812.62|2797.62|2749.79|2734.79|998
1621442400000|2021-05-19 16:40:00|2812.52|2797.52|2845.3|2830.3|2870.28|2855.28|2810.99|2795.99|964
1621442700000|2021-05-19 16:45:00|2844.79|2829.79|2900.53|2885.53|2908.8|2893.8|2842.8|2827.8|875
1621443000000|2021-05-19 16:50:00|2900.33|2885.33|2828.58|2813.58|2908.97|2893.97|2824.01|2809.01|1016
1621443300000|2021-05-19 16:55:00|2826.96|2811.96|2867.76|2852.76|2873.36|2858.36|2799.68|2784.68|1036
1621443600000|2021-05-19 17:00:00|2867.82|2852.82|2869.08|2854.08|2917.36|2902.36|2859.8|2844.8|981
1621443900000|2021-05-19 17:05:00|2868.68|2853.68|2858.46|2843.46|2882.62|2867.62|2855.86|2840.86|885
1621444200000|2021-05-19 17:10:00|2856.46|2841.46|2890.89|2875.89|2905.44|2890.44|2848.09|2833.09|667
1621444500000|2021-05-19 17:15:00|2890.9|2875.9|2899.29|2884.29|2932.01|2917.01|2890.69|2875.69|909
1621444800000|2021-05-19 17:20:00|2899.68|2884.68|2894.72|2879.72|2912.14|2897.14|2874.6|2859.6|973
1621445100000|2021-05-19 17:25:00|2893.67|2878.67|2896.52|2881.52|2911.33|2896.33|2879.97|2864.97|775
1621445400000|2021-05-19 17:30:00|2896.46|2881.46|2833.88|2818.88|2896.48|2881.48|2826.48|2811.48|1012
1621445700000|2021-05-19 17:35:00|2833.68|2818.68|2826|2811|2854.69|2839.69|2823.01|2808.01|845
1621446000000|2021-05-19 17:40:00|2826.83|2811.83|2775.77|2760.77|2833.77|2818.77|2755.56|2740.56|978
1621446300000|2021-05-19 17:45:00|2774.95|2759.95|2784.32|2769.32|2804.35|2789.35|2753.04|2738.04|936
1621446600000|2021-05-19 17:50:00|2785.03|2770.03|2808.59|2793.59|2812.11|2797.11|2762.89|2747.89|958
1621446900000|2021-05-19 17:55:00|2808.61|2793.61|2779.9|2764.9|2821.07|2806.07|2777.53|2762.53|909
1621447200000|2021-05-19 18:00:00|2779.91|2764.91|2733.73|2718.73|2795.25|2780.25|2733.31|2718.31|907
1621447500000|2021-05-19 18:05:00|2734.33|2719.33|2671.66|2656.66|2734.83|2719.83|2669.52|2654.52|1059
1621447800000|2021-05-19 18:10:00|2671.47|2656.47|2666.79|2651.79|2697.57|2682.57|2655.26|2640.26|1044
1621448100000|2021-05-19 18:15:00|2666.78|2651.78|2640.55|2625.55|2667.44|2652.44|2610.44|2595.44|1011
1621448400000|2021-05-19 18:20:00|2640.89|2625.89|2689.48|2674.48|2692.7|2677.7|2595.55|2580.55|919
1621448700000|2021-05-19 18:25:00|2689.52|2674.52|2689.49|2674.49|2700.36|2685.36|2663.56|2648.56|959
1621449000000|2021-05-19 18:30:00|2688.75|2673.75|2664.98|2649.98|2701.67|2686.67|2656.38|2641.38|978
1621449300000|2021-05-19 18:35:00|2664.87|2649.87|2625.87|2610.87|2684.04|2669.04|2623.94|2608.94|948
1621449600000|2021-05-19 18:40:00|2625.88|2610.88|2581.61|2566.61|2638.63|2623.63|2575.7|2560.7|1013
1621449900000|2021-05-19 18:45:00|2581.53|2566.53|2615.07|2600.07|2623.06|2608.06|2576.97|2561.97|985
1621450200000|2021-05-19 18:50:00|2615.16|2600.16|2636.2|2621.2|2638.02|2623.02|2615.15|2600.15|838
1621450500000|2021-05-19 18:55:00|2636.13|2621.13|2616.21|2601.21|2636.13|2621.13|2616.15|2601.15|911
1621450800000|2021-05-19 19:00:00|2616|2601|2635.06|2620.06|2635.06|2620.06|2595.62|2580.62|945
1621451100000|2021-05-19 19:05:00|2634.57|2619.57|2627.81|2612.81|2638.46|2623.46|2598.18|2583.18|973
1621451400000|2021-05-19 19:10:00|2627.45|2612.45|2655.55|2640.55|2659.02|2644.02|2622.94|2607.94|887
1621451700000|2021-05-19 19:15:00|2655.84|2640.84|2615.55|2600.55|2658.44|2643.44|2603.75|2588.75|1001
1621452000000|2021-05-19 19:20:00|2616.15|2601.15|2653.84|2638.84|2658.89|2643.89|2596.67|2581.67|974
1621452300000|2021-05-19 19:25:00|2653.8|2638.8|2627.85|2612.85|2664.15|2649.15|2623.87|2608.87|976
1621452600000|2021-05-19 19:30:00|2628.4|2613.4|2608.79|2593.79|2632.71|2617.71|2581.99|2566.99|1021
1621452900000|2021-05-19 19:35:00|2608.77|2593.77|2600.96|2585.96|2608.81|2593.81|2571.87|2556.87|983
1621453200000|2021-05-19 19:40:00|2600.9|2585.9|2633.45|2618.45|2642.44|2627.44|2600.28|2585.28|860
1621453500000|2021-05-19 19:45:00|2632.51|2617.51|2627.85|2612.85|2642.13|2627.13|2623.74|2608.74|969
1621453800000|2021-05-19 19:50:00|2627.86|2612.86|2613.69|2598.69|2638.01|2623.01|2573.83|2558.83|1032
1621454100000|2021-05-19 19:55:00|2613.48|2598.48|2612.31|2597.31|2619.67|2604.67|2583.27|2568.27|952
1621454400000|2021-05-19 20:00:00|2612.83|2597.83|2706.12|2691.12|2707.43|2692.43|2611.46|2596.46|945
1621454700000|2021-05-19 20:05:00|2703.5|2688.5|2686.45|2671.45|2720|2705|2663.79|2648.79|950
1621455000000|2021-05-19 20:10:00|2686.48|2671.48|2672.49|2657.49|2687.91|2672.91|2662.9|2647.9|944
1621455300000|2021-05-19 20:15:00|2672.23|2657.23|2678.24|2663.24|2686.75|2671.75|2655.34|2640.34|968
1621455600000|2021-05-19 20:20:00|2678.14|2663.14|2665.13|2650.13|2678.31|2663.31|2646.84|2631.84|993
1621455900000|2021-05-19 20:25:00|2665.18|2650.18|2646.01|2631.01|2676.36|2661.36|2642.66|2627.66|840
1621456200000|2021-05-19 20:30:00|2646.26|2631.26|2629.43|2614.43|2663.42|2648.42|2628.12|2613.12|927
1621456500000|2021-05-19 20:35:00|2629.52|2614.52|2606.77|2591.77|2651.55|2636.55|2600.49|2585.49|1005
1621456800000|2021-05-19 20:40:00|2606.83|2591.83|2598.29|2583.29|2623.86|2608.86|2596.33|2581.33|926
1621457100000|2021-05-19 20:45:00|2598.39|2583.39|2594.45|2579.45|2609.77|2594.77|2590.84|2575.84|800
1621457400000|2021-05-19 20:50:00|2594.66|2579.66|2549.38|2534.38|2605.81|2590.81|2548.69|2533.69|924
1621457700000|2021-05-19 20:55:00|2549.48|2534.48|2537.58|2522.58|2570.69|2555.69|2537.4|2522.4|869
1621458000000|2021-05-19 21:00:00|2538.03|2523.03|2583.98|2568.98|2584.69|2569.69|2538.02|2523.02|821
1621458300000|2021-05-19 21:05:00|2583.95|2568.95|2539.65|2524.65|2586.9|2571.9|2532.51|2517.51|836
1621458600000|2021-05-19 21:10:00|2539.51|2524.51|2491.78|2476.78|2539.51|2524.51|2490.16|2475.16|941
1621458900000|2021-05-19 21:15:00|2491.74|2476.74|2484.59|2469.59|2492.25|2477.25|2443.85|2428.85|1022
1621459200000|2021-05-19 21:20:00|2484.17|2469.17|2509.27|2496.27|2530.63|2515.63|2479.16|2464.16|908
1621459500000|2021-05-19 21:25:00|2508.82|2495.82|2481.2|2468.2|2517.07|2504.07|2473.28|2460.28|1011
1621459800000|2021-05-19 21:30:00|2481.1|2468.1|2533.69|2520.69|2533.8|2520.8|2480.99|2467.99|922
1621460100000|2021-05-19 21:35:00|2533.67|2520.67|2543.09|2530.09|2551.84|2538.84|2524.55|2511.55|986
1621460400000|2021-05-19 21:40:00|2543.1|2530.1|2578.38|2565.38|2582.95|2569.95|2542.77|2529.77|984
1621460700000|2021-05-19 21:45:00|2577.98|2564.98|2586.35|2573.35|2589.36|2576.36|2554.56|2541.56|1045
1621461000000|2021-05-19 21:50:00|2586.33|2573.33|2578.03|2565.03|2588.84|2575.84|2569.45|2556.45|975
1621461300000|2021-05-19 21:55:00|2578.35|2565.35|2597.14|2584.14|2603.34|2590.34|2576.76|2563.76|999
1621461600000|2021-05-19 22:00:00|2596.98|2583.98|2583.14|2570.14|2606.06|2593.06|2563.11|2550.11|1073
1621461900000|2021-05-19 22:05:00|2583.02|2570.02|2647.9|2634.9|2660.61|2647.61|2582.75|2569.75|1155
1621462200000|2021-05-19 22:10:00|2647.91|2634.91|2676.85|2663.85|2679.86|2666.86|2641.58|2628.58|1122
1621462500000|2021-05-19 22:15:00|2677.3|2664.3|2670.58|2657.58|2682.75|2669.75|2661.9|2648.9|1068
1621462800000|2021-05-19 22:20:00|2669.49|2656.49|2648.83|2635.83|2669.88|2656.88|2645.75|2632.75|1035
1621463100000|2021-05-19 22:25:00|2649.74|2636.74|2643.47|2630.47|2649.96|2636.96|2633.5|2620.5|1085
1621463400000|2021-05-19 22:30:00|2643.05|2630.05|2676.11|2663.11|2683|2670|2642.93|2629.93|1075
1621463700000|2021-05-19 22:35:00|2676.74|2663.74|2661.01|2648.01|2686.9|2673.9|2653.2|2640.2|1118
1621464000000|2021-05-19 22:40:00|2661.39|2648.39|2698.82|2685.82|2703.02|2690.02|2661.36|2648.36|1076
1621464300000|2021-05-19 22:45:00|2698.74|2685.74|2715.92|2702.92|2721.11|2708.11|2680.68|2667.68|1117
1621464600000|2021-05-19 22:50:00|2715.24|2702.24|2684.46|2671.46|2722.56|2709.56|2677.9|2664.9|1120
1621464900000|2021-05-19 22:55:00|2685.05|2672.05|2671.24|2658.24|2694.53|2681.53|2665.75|2652.75|1103
1621465200000|2021-05-19 23:00:00|2671.03|2658.03|2639.16|2626.16|2681.15|2668.15|2623.93|2610.93|1139
1621465500000|2021-05-19 23:05:00|2640.38|2627.38|2631.88|2618.88|2653.53|2640.53|2622.46|2609.46|1086
1621465800000|2021-05-19 23:10:00|2631.99|2618.99|2609.4|2596.4|2632.25|2619.25|2596.54|2583.54|1132
1621466100000|2021-05-19 23:15:00|2610.45|2597.45|2595.12|2582.12|2633.8|2620.8|2584.29|2571.29|1179
1621466400000|2021-05-19 23:20:00|2594.97|2581.97|2602.48|2589.48|2620.21|2607.21|2580.6|2567.6|1143
1621466700000|2021-05-19 23:25:00|2603.12|2590.12|2583.38|2570.38|2616.05|2603.05|2578.1|2565.1|1103
1621467000000|2021-05-19 23:30:00|2583.48|2570.48|2574.77|2561.77|2601.59|2588.59|2571.08|2558.08|1130
1621467300000|2021-05-19 23:35:00|2575.13|2562.13|2585.87|2572.87|2602.07|2589.07|2574.83|2561.83|1102
1621467600000|2021-05-19 23:40:00|2585.98|2572.98|2544.16|2531.16|2585.98|2572.98|2539.87|2526.87|1081
1621467900000|2021-05-19 23:45:00|2544.02|2531.02|2517.15|2504.15|2559.7|2546.7|2492.16|2479.16|1134
1621468200000|2021-05-19 23:50:00|2517.24|2504.24|2463.01|2450.01|2525.23|2512.23|2462.63|2449.63|1113
1621468500000|2021-05-19 23:55:00|2462.83|2449.83|2445.75|2432.75|2507.49|2494.49|2444.93|2431.93|1129
1621468800000|2021-05-20 00:00:00|2445.9|2432.9|2470.12|2457.12|2528.88|2515.88|2445.9|2432.9|1138
1621469100000|2021-05-20 00:05:00|2470.72|2457.72|2518.29|2505.29|2538.22|2525.22|2470.14|2457.14|1124
1621469400000|2021-05-20 00:10:00|2518.03|2505.03|2534.63|2521.63|2543.95|2530.95|2501.35|2488.35|1139
1621469700000|2021-05-20 00:15:00|2534.61|2521.61|2514.88|2501.88|2553.07|2540.07|2514.88|2501.88|1133
1621470000000|2021-05-20 00:20:00|2514.57|2501.57|2470.48|2457.48|2514.81|2501.81|2468.34|2455.34|1140
1621470300000|2021-05-20 00:25:00|2470.46|2457.46|2409.17|2396.17|2470.46|2457.46|2409.17|2396.17|1119
1621470600000|2021-05-20 00:30:00|2409.07|2396.07|2353.57|2340.57|2417.44|2404.44|2348.18|2335.18|1121
1621470900000|2021-05-20 00:35:00|2354.7|2341.7|2341.16|2328.16|2382.03|2369.03|2312.07|2299.07|1153
1621471200000|2021-05-20 00:40:00|2341.21|2328.21|2247.68|2234.68|2369.14|2356.14|2247.68|2234.68|1146
1621471500000|2021-05-20 00:45:00|2248.15|2235.15|2248.15|2235.15|2329.22|2316.22|2236.85|2223.85|1116
1621471800000|2021-05-20 00:50:00|2247.43|2234.43|2215.92|2202.92|2270.31|2257.31|2172.83|2159.83|1098
1621472100000|2021-05-20 00:55:00|2215.84|2202.84|2241.51|2228.51|2247.07|2234.07|2168.03|2155.03|1157
1621472400000|2021-05-20 01:00:00|2241.4|2228.4|2303.78|2290.78|2315.67|2302.67|2231.65|2218.65|1157
1621472700000|2021-05-20 01:05:00|2303.66|2290.66|2258.89|2245.89|2336.26|2323.26|2257.71|2244.71|1172
1621473000000|2021-05-20 01:10:00|2258.96|2245.96|2248.97|2235.97|2269.4|2256.4|2187.17|2174.17|1154
1621473300000|2021-05-20 01:15:00|2249.31|2236.31|2299.93|2286.93|2301.82|2288.82|2241.27|2228.27|1137
1621473600000|2021-05-20 01:20:00|2300.33|2287.33|2313.93|2300.93|2337.25|2324.25|2291.29|2278.29|1144
1621473900000|2021-05-20 01:25:00|2313.95|2300.95|2348.33|2335.33|2392.03|2379.03|2291.87|2278.87|1142
1621474200000|2021-05-20 01:30:00|2349.04|2336.04|2309.57|2296.57|2380.22|2367.22|2294.67|2281.67|1145
1621474500000|2021-05-20 01:35:00|2309.64|2296.64|2305.54|2292.54|2332.94|2319.94|2293.31|2280.31|1116
1621474800000|2021-05-20 01:40:00|2305.19|2292.19|2309.28|2296.28|2325.1|2312.1|2294.27|2281.27|1087
1621475100000|2021-05-20 01:45:00|2310|2297|2300.32|2287.32|2354.77|2341.77|2295.25|2282.25|1175
1621475400000|2021-05-20 01:50:00|2300.11|2287.11|2297.4|2284.4|2320.93|2307.93|2296.13|2283.13|1145
1621475700000|2021-05-20 01:55:00|2297.5|2284.5|2348.67|2335.67|2352.81|2339.81|2297.08|2284.08|1139
1621476000000|2021-05-20 02:00:00|2348.79|2335.79|2366.39|2353.39|2371.12|2358.12|2333.02|2320.02|932
1621476300000|2021-05-20 02:05:00|2366.67|2353.67|2405.04|2392.04|2433.21|2420.21|2362.84|2349.84|1120
1621476600000|2021-05-20 02:10:00|2404.94|2391.94|2449.27|2436.27|2459.21|2446.21|2403.83|2390.83|1134
1621476900000|2021-05-20 02:15:00|2449.6|2436.6|2437.62|2424.62|2450.72|2437.72|2411.39|2398.39|1142
1621477200000|2021-05-20 02:20:00|2437.6|2424.6|2418.15|2405.15|2439.26|2426.26|2407.88|2394.88|1144
1621477500000|2021-05-20 02:25:00|2418.21|2405.21|2427.97|2414.97|2444.07|2431.07|2411.03|2398.03|1142
1621477800000|2021-05-20 02:30:00|2427.81|2414.81|2442.88|2429.88|2444.43|2431.43|2423.36|2410.36|1116
1621478100000|2021-05-20 02:35:00|2443.14|2430.14|2419.33|2406.33|2457.34|2444.34|2415.88|2402.88|1127
1621478400000|2021-05-20 02:40:00|2419.37|2406.37|2424.8|2411.8|2425.7|2412.7|2389.76|2376.76|1059
1621478700000|2021-05-20 02:45:00|2424.97|2411.97|2441.05|2428.05|2457.66|2444.66|2424.87|2411.87|1093
1621479000000|2021-05-20 02:50:00|2441|2428|2459.51|2446.51|2459.86|2446.86|2430.51|2417.51|1061
1621479300000|2021-05-20 02:55:00|2459.87|2446.87|2478.32|2465.32|2491.67|2478.67|2459.54|2446.54|1087
1621479600000|2021-05-20 03:00:00|2478.28|2465.28|2491.09|2478.09|2501.67|2488.67|2464.48|2451.48|1123
1621479900000|2021-05-20 03:05:00|2491.08|2478.08|2486.35|2473.35|2493.38|2480.38|2471.71|2458.71|1092
1621480200000|2021-05-20 03:10:00|2486.75|2473.75|2500.41|2487.41|2507.81|2494.81|2479.86|2466.86|1104
1621480500000|2021-05-20 03:15:00|2500.42|2487.42|2468.15|2455.15|2500.86|2487.86|2465.99|2452.99|1075
1621480800000|2021-05-20 03:20:00|2468.18|2455.18|2458.19|2445.19|2470.43|2457.43|2448.64|2435.64|1071
1621481100000|2021-05-20 03:25:00|2458.34|2445.34|2488.72|2475.72|2489.14|2476.14|2457.83|2444.83|1031
1621481400000|2021-05-20 03:30:00|2488.75|2475.75|2443.91|2430.91|2489.1|2476.1|2443.1|2430.1|1065
1621481700000|2021-05-20 03:35:00|2443.58|2430.58|2429.86|2416.86|2460.02|2447.02|2423.76|2410.76|1074
1621482000000|2021-05-20 03:40:00|2429.91|2416.91|2430.21|2417.21|2441.14|2428.14|2421.47|2408.47|1019
1621482300000|2021-05-20 03:45:00|2430.23|2417.23|2459.19|2446.19|2459.42|2446.42|2429.52|2416.52|1006
1621482600000|2021-05-20 03:50:00|2459.09|2446.09|2465.44|2452.44|2474.97|2461.97|2453.76|2440.76|1034
1621482900000|2021-05-20 03:55:00|2465.77|2452.77|2483.3|2470.3|2484.7|2471.7|2449.75|2436.75|1069
1621483200000|2021-05-20 04:00:00|2482.69|2469.69|2554.71|2541.71|2557|2544|2469.85|2456.85|1160
1621483500000|2021-05-20 04:05:00|2554.67|2541.67|2570.54|2557.54|2571.6|2558.6|2541.61|2528.61|1130
1621483800000|2021-05-20 04:10:00|2571.2|2558.2|2561.32|2548.32|2572.01|2559.01|2548.22|2535.22|1096
1621484100000|2021-05-20 04:15:00|2561.38|2548.38|2587.35|2574.35|2596.49|2583.49|2561.38|2548.38|1119
1621484400000|2021-05-20 04:20:00|2587.17|2574.17|2589.52|2576.52|2597.33|2584.33|2575.22|2562.22|1086
1621484700000|2021-05-20 04:25:00|2589.4|2576.4|2595.06|2582.06|2595.82|2582.82|2579.89|2566.89|1070
1621485000000|2021-05-20 04:30:00|2594.76|2581.76|2563.03|2550.03|2597.22|2584.22|2562.74|2549.74|1097
1621485300000|2021-05-20 04:35:00|2563.07|2550.07|2549.94|2536.94|2567.98|2554.98|2549.94|2536.94|1088
1621485600000|2021-05-20 04:40:00|2549.89|2536.89|2538.59|2525.59|2550.87|2537.87|2525.62|2512.62|1078
1621485900000|2021-05-20 04:45:00|2538.65|2525.65|2553.57|2540.57|2556.41|2543.41|2535.65|2522.65|1056
1621486200000|2021-05-20 04:50:00|2553.56|2540.56|2540.01|2527.01|2555.31|2542.31|2531.47|2518.47|1051
1621486500000|2021-05-20 04:55:00|2539.97|2526.97|2573.29|2560.29|2574.01|2561.01|2536.65|2523.65|1077
1621486800000|2021-05-20 05:00:00|2573.38|2560.38|2595.72|2582.72|2597.77|2584.77|2570.14|2557.14|1045
1621487100000|2021-05-20 05:05:00|2595.9|2582.9|2663.97|2650.97|2664.32|2651.32|2595.67|2582.67|1071
1621487400000|2021-05-20 05:10:00|2664.11|2651.11|2633.29|2620.29|2664.38|2651.38|2627.47|2614.47|1096
1621487700000|2021-05-20 05:15:00|2633.3|2620.3|2633.18|2620.18|2652.33|2639.33|2628.65|2615.65|938
1621488000000|2021-05-20 05:20:00|2633.16|2620.16|2610.88|2597.88|2633.72|2620.72|2609.07|2596.07|1033
1621488300000|2021-05-20 05:25:00|2610.32|2597.32|2589.55|2576.55|2613.5|2600.5|2584.52|2571.52|1077
1621488600000|2021-05-20 05:30:00|2589.54|2576.54|2622.09|2609.09|2622.86|2609.86|2588.96|2575.96|1026
1621488900000|2021-05-20 05:35:00|2622.12|2609.12|2631.48|2618.48|2634.02|2621.02|2615.06|2602.06|1026
1621489200000|2021-05-20 05:40:00|2631.35|2618.35|2658.04|2645.04|2658.45|2645.45|2630.93|2617.93|990
1621489500000|2021-05-20 05:45:00|2657.16|2644.16|2653.26|2640.26|2659.69|2646.69|2634.9|2621.9|1011
1621489800000|2021-05-20 05:50:00|2653.38|2640.38|2661.76|2648.76|2669.83|2656.83|2643.32|2630.32|966
1621490100000|2021-05-20 05:55:00|2661.69|2648.69|2665.5|2652.5|2666.64|2653.64|2638.49|2625.49|1065
1621490400000|2021-05-20 06:00:00|2665.76|2652.76|2646.71|2633.71|2687.23|2674.23|2645.75|2632.75|1136
1621490700000|2021-05-20 06:05:00|2646.35|2633.35|2631.51|2618.51|2655.88|2642.88|2623.43|2610.43|1101
1621491000000|2021-05-20 06:10:00|2631.63|2618.63|2624.13|2611.13|2637.39|2624.39|2613.72|2600.72|1007
1621491300000|2021-05-20 06:15:00|2624.33|2611.33|2601.94|2588.94|2624.37|2611.37|2597.36|2584.36|1058
1621491600000|2021-05-20 06:20:00|2601.79|2588.79|2607.76|2594.76|2613.05|2600.05|2589.04|2576.04|1038
1621491900000|2021-05-20 06:25:00|2607.66|2594.66|2603.66|2590.66|2626.84|2613.84|2603.66|2590.66|1076
1621492200000|2021-05-20 06:30:00|2603.67|2590.67|2639.31|2626.31|2645.77|2632.77|2603.62|2590.62|1055
1621492500000|2021-05-20 06:35:00|2639.56|2626.56|2674.33|2661.33|2682.55|2669.55|2636.04|2623.04|1060
1621492800000|2021-05-20 06:40:00|2674.45|2661.45|2676.94|2663.94|2685.83|2672.83|2661.94|2648.94|1042
1621493100000|2021-05-20 06:45:00|2676.9|2663.9|2658.33|2645.33|2680.17|2667.17|2652.3|2639.3|1025
1621493400000|2021-05-20 06:50:00|2659.93|2646.93|2663.96|2650.96|2677.33|2664.33|2659.76|2646.76|991
1621493700000|2021-05-20 06:55:00|2663.62|2650.62|2661.68|2648.68|2695.99|2682.99|2661.45|2648.45|982
1621494000000|2021-05-20 07:00:00|2661.65|2648.65|2709.58|2696.58|2725.13|2712.13|2660.65|2647.65|1105
1621494300000|2021-05-20 07:05:00|2709.19|2696.19|2686.89|2673.89|2720.64|2707.64|2684.44|2671.44|1100
1621494600000|2021-05-20 07:10:00|2687.72|2674.72|2694.54|2681.54|2699.18|2686.18|2682.79|2669.79|1041
1621494900000|2021-05-20 07:15:00|2694.56|2681.56|2713.06|2700.06|2716.68|2703.68|2694.56|2681.56|1083
1621495200000|2021-05-20 07:20:00|2713.04|2700.04|2731.45|2718.45|2743.35|2730.35|2711.67|2698.67|1081
1621495500000|2021-05-20 07:25:00|2731.73|2718.73|2769.01|2756.01|2771.47|2758.47|2729.35|2716.35|1072
1621495800000|2021-05-20 07:30:00|2769.69|2756.69|2743.54|2730.54|2769.8|2756.8|2742.18|2729.18|1088
1621496100000|2021-05-20 07:35:00|2743.61|2730.61|2773.81|2760.81|2784.78|2771.78|2743.61|2730.61|1108
1621496400000|2021-05-20 07:40:00|2773.72|2760.72|2754.24|2741.24|2777|2764|2750.52|2737.52|1071
1621496700000|2021-05-20 07:45:00|2754.28|2741.28|2747.23|2734.23|2769.84|2756.84|2737.48|2724.48|1058
1621497000000|2021-05-20 07:50:00|2747.2|2734.2|2711.64|2698.64|2747.53|2734.53|2708.79|2695.79|1027
1621497300000|2021-05-20 07:55:00|2711.66|2698.66|2723.57|2710.57|2728.97|2715.97|2708.3|2695.3|1043
1621497600000|2021-05-20 08:00:00|2723.73|2710.73|2756.29|2743.29|2756.65|2743.65|2714.37|2701.37|887
1621497900000|2021-05-20 08:05:00|2756.24|2743.24|2715.33|2702.33|2756.24|2743.24|2715.1|2702.1|1012
1621498200000|2021-05-20 08:10:00|2715.34|2702.34|2688.01|2675.01|2731.68|2718.68|2684.63|2671.63|1070
1621498500000|2021-05-20 08:15:00|2688.04|2675.04|2711.17|2698.17|2717.27|2704.27|2688.04|2675.04|1066
1621498800000|2021-05-20 08:20:00|2711.16|2698.16|2722.59|2709.59|2732.41|2719.41|2710.97|2697.97|1060
1621499100000|2021-05-20 08:25:00|2722.41|2709.41|2708.65|2695.65|2722.5|2709.5|2693.92|2680.92|1023
1621499400000|2021-05-20 08:30:00|2708.48|2695.48|2686.27|2673.27|2711.97|2698.97|2674.76|2661.76|1034
1621499700000|2021-05-20 08:35:00|2686.52|2673.52|2695.88|2682.88|2696.57|2683.57|2674.51|2661.51|1004
1621500000000|2021-05-20 08:40:00|2695.7|2682.7|2703.5|2690.5|2711.36|2698.36|2688.79|2675.79|1006
1621500300000|2021-05-20 08:45:00|2703.57|2690.57|2676.99|2663.99|2709.98|2696.98|2670.69|2657.69|1017
1621500600000|2021-05-20 08:50:00|2677.15|2664.15|2693.4|2680.4|2693.76|2680.76|2676.81|2663.81|993
1621500900000|2021-05-20 08:55:00|2693.38|2680.38|2702.12|2689.12|2704.51|2691.51|2690.23|2677.23|957
1621501200000|2021-05-20 09:00:00|2702.13|2689.13|2705.95|2692.95|2709.34|2696.34|2689.69|2676.69|1029
1621501500000|2021-05-20 09:05:00|2705.96|2692.96|2653.24|2640.24|2706.06|2693.06|2646.62|2633.62|944
1621501800000|2021-05-20 09:10:00|2653.63|2640.63|2656.33|2643.33|2679.92|2666.92|2653.63|2640.63|958
1621502100000|2021-05-20 09:15:00|2656.09|2643.09|2629.46|2616.46|2663.94|2650.94|2629.42|2616.42|1118
1621502400000|2021-05-20 09:20:00|2629.45|2616.45|2603.62|2590.62|2646.08|2633.08|2603.62|2590.62|1121
1621502700000|2021-05-20 09:25:00|2603.16|2590.16|2604.91|2591.91|2612.01|2599.01|2598.78|2585.78|1096
1621503000000|2021-05-20 09:30:00|2604.97|2591.97|2619.3|2606.3|2619.93|2606.93|2582.53|2569.53|1111
1621503300000|2021-05-20 09:35:00|2619.56|2606.56|2637.5|2624.5|2640.96|2627.96|2619.56|2606.56|1106
1621503600000|2021-05-20 09:40:00|2637.34|2624.34|2656.16|2643.16|2657.28|2644.28|2637.34|2624.34|1040
1621503900000|2021-05-20 09:45:00|2655.44|2642.44|2684.48|2671.48|2685.54|2672.54|2648.8|2635.8|1125
1621504200000|2021-05-20 09:50:00|2683.73|2670.73|2685.76|2672.76|2700.28|2687.28|2676.34|2663.34|1128
1621504500000|2021-05-20 09:55:00|2686.03|2673.03|2680.96|2667.96|2692.14|2679.14|2677.78|2664.78|1129
1621504800000|2021-05-20 10:00:00|2681.37|2668.37|2676.73|2663.73|2688.13|2675.13|2664.74|2651.74|1075
1621505100000|2021-05-20 10:05:00|2676.69|2663.69|2670.84|2657.84|2682.87|2669.87|2668.06|2655.06|1054
1621505400000|2021-05-20 10:10:00|2670.79|2657.79|2704.94|2691.94|2705.3|2692.3|2668.15|2655.15|992
1621505700000|2021-05-20 10:15:00|2704.96|2691.96|2681.5|2668.5|2712.22|2699.22|2680.56|2667.56|1045
1621506000000|2021-05-20 10:20:00|2681.67|2668.67|2691.39|2678.39|2692.08|2679.08|2665.9|2652.9|1087
1621506300000|2021-05-20 10:25:00|2691.29|2678.29|2683.38|2670.38|2696.5|2683.5|2672.3|2659.3|978
1621506600000|2021-05-20 10:30:00|2683.59|2670.59|2689.52|2676.52|2690.08|2677.08|2656.73|2643.73|1053
1621506900000|2021-05-20 10:35:00|2689.51|2676.51|2691.66|2678.66|2692.41|2679.41|2676.36|2663.36|979
1621507200000|2021-05-20 10:40:00|2691.61|2678.61|2677.64|2664.64|2693.21|2680.21|2676.07|2663.07|1083
1621507500000|2021-05-20 10:45:00|2677.63|2664.63|2718.21|2705.21|2725.59|2712.59|2677|2664|1094
1621507800000|2021-05-20 10:50:00|2718.49|2705.49|2684.6|2671.6|2718.49|2705.49|2681.5|2668.5|1078
1621508100000|2021-05-20 10:55:00|2684.61|2671.61|2722.13|2709.13|2725.58|2712.58|2684.32|2671.32|1075
1621508400000|2021-05-20 11:00:00|2721.83|2708.83|2706.02|2693.02|2729.3|2716.3|2705.87|2692.87|1064
1621508700000|2021-05-20 11:05:00|2706|2693|2700.1|2687.1|2716.16|2703.16|2690.11|2677.11|1078
1621509000000|2021-05-20 11:10:00|2700.36|2687.36|2698.93|2685.93|2717.96|2704.96|2697.55|2684.55|1094
1621509300000|2021-05-20 11:15:00|2698.64|2685.64|2706|2693|2706.45|2693.45|2685.72|2672.72|1079
1621509600000|2021-05-20 11:20:00|2705.86|2692.86|2696.65|2683.65|2712.64|2699.64|2686.68|2673.68|1071
1621509900000|2021-05-20 11:25:00|2696.35|2683.35|2687.72|2674.72|2697.49|2684.49|2684.44|2671.44|1045
1621510200000|2021-05-20 11:30:00|2687.79|2674.79|2716.2|2703.2|2718.68|2705.68|2687.79|2674.79|1091
1621510500000|2021-05-20 11:35:00|2715.76|2702.76|2737.05|2724.05|2744.11|2731.11|2712.9|2699.9|1027
1621510800000|2021-05-20 11:40:00|2737.09|2724.09|2754.93|2741.93|2757.57|2744.57|2737.09|2724.09|1012
1621511100000|2021-05-20 11:45:00|2754.49|2741.49|2758.37|2745.37|2766.96|2753.96|2746.22|2733.22|1085
1621511400000|2021-05-20 11:50:00|2758.4|2745.4|2745.14|2732.14|2758.4|2745.4|2737.43|2724.43|998
1621511700000|2021-05-20 11:55:00|2745.15|2732.15|2763.99|2750.99|2766.25|2753.25|2742.92|2729.92|987
1621512000000|2021-05-20 12:00:00|2764.71|2751.71|2749.93|2736.93|2774.65|2761.65|2749.22|2736.22|1074
1621512300000|2021-05-20 12:05:00|2750.13|2737.13|2724.56|2711.56|2750.13|2737.13|2723.01|2710.01|1025
1621512600000|2021-05-20 12:10:00|2724.68|2711.68|2733.78|2720.78|2741.51|2728.51|2724.68|2711.68|1002
1621512900000|2021-05-20 12:15:00|2733.8|2720.8|2821.74|2808.74|2821.78|2808.78|2733.51|2720.51|1121
1621513200000|2021-05-20 12:20:00|2821.79|2808.79|2821.2|2808.2|2843.94|2830.94|2814.96|2801.96|1116
1621513500000|2021-05-20 12:25:00|2821.24|2808.24|2851.14|2838.14|2851.14|2838.14|2805.98|2792.98|1097
1621513800000|2021-05-20 12:30:00|2850.86|2837.86|2846.08|2833.08|2853.27|2840.27|2836.41|2823.41|1064
1621514100000|2021-05-20 12:35:00|2846.76|2833.76|2876.96|2863.96|2880.3|2867.3|2836.13|2823.13|1005
1621514400000|2021-05-20 12:40:00|2877.76|2864.76|2895.81|2882.81|2896.7|2883.7|2872.43|2859.43|1013
1621514700000|2021-05-20 12:45:00|2895.76|2882.76|2904.8|2891.8|2909.88|2896.88|2875.47|2862.47|1039
1621515000000|2021-05-20 12:50:00|2905.06|2892.06|2909.36|2896.36|2910.27|2897.27|2882.93|2869.93|1113
1621515300000|2021-05-20 12:55:00|2909.47|2896.47|2885.39|2872.39|2909.97|2896.97|2884.62|2871.62|1100
1621515600000|2021-05-20 13:00:00|2886.2|2873.2|2939.96|2926.96|2941.89|2928.89|2886.04|2873.04|1097
1621515900000|2021-05-20 13:05:00|2939.98|2926.98|2945.54|2932.54|2947.44|2934.44|2932.46|2919.46|1047
1621516200000|2021-05-20 13:10:00|2945.58|2932.58|2931.05|2918.05|2947.98|2934.98|2922.9|2909.9|1037
1621516500000|2021-05-20 13:15:00|2931.41|2918.41|2974.45|2961.45|2976.16|2963.16|2926.81|2913.81|1077
1621516800000|2021-05-20 13:20:00|2973.53|2960.53|2973.71|2960.71|3001.21|2988.21|2972.26|2959.26|859
1621517100000|2021-05-20 13:25:00|2974.01|2961.01|2994.71|2981.71|3001.16|2988.16|2968.86|2955.86|810
1621517400000|2021-05-20 13:30:00|2995.31|2982.31|2952.7|2939.7|2995.31|2982.31|2948.61|2935.61|802
1621517700000|2021-05-20 13:35:00|2952.5|2939.5|2907.63|2894.63|2952.5|2939.5|2876.19|2863.19|835
1621518000000|2021-05-20 13:40:00|2907.93|2894.93|2885.2|2872.2|2922.68|2909.68|2879.9|2866.9|807
1621518300000|2021-05-20 13:45:00|2885.16|2872.16|2914.4|2901.4|2915.07|2902.07|2885.07|2872.07|931
1621518600000|2021-05-20 13:50:00|2915.08|2902.08|2917.17|2904.17|2928.65|2915.65|2914.69|2901.69|1080
1621518900000|2021-05-20 13:55:00|2916.75|2903.75|2915.38|2902.38|2927.29|2914.29|2908.25|2895.25|1034
1621519200000|2021-05-20 14:00:00|2915.58|2902.58|2966.7|2953.7|2969.56|2956.56|2915.58|2902.58|1006
1621519500000|2021-05-20 14:05:00|2967.45|2954.45|2944.92|2931.92|2969.28|2956.28|2937.87|2924.87|1078
1621519800000|2021-05-20 14:10:00|2945.4|2932.4|2910.43|2897.43|2946.34|2933.34|2910.43|2897.43|1095
1621520100000|2021-05-20 14:15:00|2910.06|2897.06|2882.54|2869.54|2918.42|2905.42|2881.86|2868.86|1135
1621520400000|2021-05-20 14:20:00|2882.52|2869.52|2913.43|2900.43|2913.74|2900.74|2880.54|2867.54|1078
1621520700000|2021-05-20 14:25:00|2913.78|2900.78|2929.54|2916.54|2929.6|2916.6|2910.5|2897.5|1021
1621521000000|2021-05-20 14:30:00|2929.31|2916.31|2937.7|2924.7|2938.62|2925.62|2904.6|2891.6|1099
1621521300000|2021-05-20 14:35:00|2937.66|2924.66|2916.63|2903.63|2938.66|2925.66|2913.9|2900.9|1016
1621521600000|2021-05-20 14:40:00|2917.05|2904.05|2946.03|2933.03|2956.15|2943.15|2911.28|2898.28|1081
1621521900000|2021-05-20 14:45:00|2946.17|2933.17|2951.05|2938.05|2952.73|2939.73|2929.68|2916.68|1052
1621522200000|2021-05-20 14:50:00|2950.51|2937.51|2917.11|2904.11|2955.09|2942.09|2907.49|2894.49|1070
1621522500000|2021-05-20 14:55:00|2916.86|2903.86|2905.51|2892.51|2917.37|2904.37|2899.67|2886.67|1047
1621522800000|2021-05-20 15:00:00|2905.53|2892.53|2921.8|2908.8|2926.98|2913.98|2905.49|2892.49|1082
1621523100000|2021-05-20 15:05:00|2921.23|2908.23|2938.81|2925.81|2941.89|2928.89|2914.16|2901.16|1097
1621523400000|2021-05-20 15:10:00|2938.78|2925.78|2931.75|2918.75|2945.88|2932.88|2924.46|2911.46|1088
1621523700000|2021-05-20 15:15:00|2931.86|2918.86|2955.29|2942.29|2962.69|2949.69|2931.45|2918.45|1062
1621524000000|2021-05-20 15:20:00|2954.9|2941.9|2940.56|2927.56|2955.11|2942.11|2938.48|2925.48|1033
1621524300000|2021-05-20 15:25:00|2940.36|2927.36|2944.34|2931.34|2946.59|2933.59|2926.27|2913.27|1068
1621524600000|2021-05-20 15:30:00|2943.16|2930.16|2913.52|2900.52|2944.12|2931.12|2912.81|2899.81|1070
1621524900000|2021-05-20 15:35:00|2913.51|2900.51|2909.01|2896.01|2918.75|2905.75|2908.28|2895.28|972
1621525200000|2021-05-20 15:40:00|2908.99|2895.99|2928.26|2915.26|2929.24|2916.24|2908.89|2895.89|846
1621525500000|2021-05-20 15:45:00|2928.23|2915.23|2910.04|2897.04|2947.62|2934.62|2910.04|2897.04|979
1621525800000|2021-05-20 15:50:00|2910.11|2897.11|2902.84|2889.84|2912.86|2899.86|2877.4|2864.4|1111
1621526100000|2021-05-20 15:55:00|2903.09|2890.09|2912.4|2899.4|2927.14|2914.14|2898.58|2885.58|1060
1621526400000|2021-05-20 16:00:00|2912.33|2899.33|2798.69|2785.69|2914.3|2901.3|2798.49|2785.49|1129
1621526700000|2021-05-20 16:05:00|2799.17|2786.17|2738.63|2725.63|2801.54|2788.54|2693.87|2680.87|1167
1621527000000|2021-05-20 16:10:00|2738.8|2725.8|2674.52|2661.52|2769.38|2756.38|2647.13|2634.13|1121
1621527300000|2021-05-20 16:15:00|2673.13|2660.13|2674.68|2661.68|2718.4|2705.4|2673.13|2660.13|1166
1621527600000|2021-05-20 16:20:00|2674.49|2661.49|2721.96|2708.96|2729.92|2716.92|2642.25|2629.25|1140
1621527900000|2021-05-20 16:25:00|2722.05|2709.05|2753.53|2740.53|2753.87|2740.87|2700.1|2687.1|1001
1621528200000|2021-05-20 16:30:00|2753.21|2740.21|2737.47|2724.47|2777.04|2764.04|2725.17|2712.17|1137
1621528500000|2021-05-20 16:35:00|2737.48|2724.48|2672.52|2659.52|2737.48|2724.48|2662.63|2649.63|1142
1621528800000|2021-05-20 16:40:00|2674.59|2661.59|2628.79|2615.79|2704.49|2691.49|2628.79|2615.79|1143
1621529100000|2021-05-20 16:45:00|2628.25|2615.25|2661.37|2648.37|2661.37|2648.37|2592.34|2579.34|1156
1621529400000|2021-05-20 16:50:00|2661.04|2648.04|2686.71|2673.71|2705.95|2692.95|2650.76|2637.76|1133
1621529700000|2021-05-20 16:55:00|2687.31|2674.31|2713.17|2700.17|2721.44|2708.44|2686.58|2673.58|1099
1621530000000|2021-05-20 17:00:00|2712.69|2699.69|2727.21|2714.21|2752.44|2739.44|2704.98|2691.98|1121
1621530300000|2021-05-20 17:05:00|2727.33|2714.33|2736.77|2723.77|2739.42|2726.42|2709.33|2696.33|1096
1621530600000|2021-05-20 17:10:00|2736.48|2723.48|2699.26|2686.26|2737.92|2724.92|2692.43|2679.43|1122
1621530900000|2021-05-20 17:15:00|2698.86|2685.86|2721.16|2708.16|2728.62|2715.62|2653.93|2640.93|1166
1621531200000|2021-05-20 17:20:00|2721.41|2708.41|2729.76|2716.76|2733.7|2720.7|2703.54|2690.54|1119
1621531500000|2021-05-20 17:25:00|2729.82|2716.82|2732.85|2719.85|2736.89|2723.89|2708.8|2695.8|1109
1621531800000|2021-05-20 17:30:00|2733.02|2720.02|2721.19|2708.19|2745.27|2732.27|2717.71|2704.71|1123
1621532100000|2021-05-20 17:35:00|2721.51|2708.51|2735.47|2722.47|2735.66|2722.66|2714.75|2701.75|1083
1621532400000|2021-05-20 17:40:00|2735.74|2722.74|2755.86|2742.86|2759.69|2746.69|2735.74|2722.74|1005
1621532700000|2021-05-20 17:45:00|2755.92|2742.92|2750.92|2737.92|2756.32|2743.32|2738.43|2725.43|928
1621533000000|2021-05-20 17:50:00|2750.97|2737.97|2780.54|2767.54|2782.77|2769.77|2748.98|2735.98|884
1621533300000|2021-05-20 17:55:00|2780.74|2767.74|2768.44|2755.44|2780.75|2767.75|2758.01|2745.01|1070
1621533600000|2021-05-20 18:00:00|2767.18|2754.18|2747|2734|2767.87|2754.87|2741.61|2728.61|1116
1621533900000|2021-05-20 18:05:00|2747.24|2734.24|2743.06|2730.06|2758.57|2745.57|2733.86|2720.86|1076
1621534200000|2021-05-20 18:10:00|2743.14|2730.14|2739.28|2726.28|2751.15|2738.15|2728.59|2715.59|1132
1621534500000|2021-05-20 18:15:00|2740.97|2727.97|2757.18|2744.18|2771.68|2758.68|2740.97|2727.97|1100
1621534800000|2021-05-20 18:20:00|2757.37|2744.37|2776.45|2763.45|2781.71|2768.71|2742.95|2729.95|1137
1621535100000|2021-05-20 18:25:00|2776.46|2763.46|2796.39|2783.39|2802.22|2789.22|2774.89|2761.89|1064
1621535400000|2021-05-20 18:30:00|2797.13|2784.13|2788.01|2775.01|2798.98|2785.98|2782.36|2769.36|1092
1621535700000|2021-05-20 18:35:00|2787.99|2774.99|2788.56|2775.56|2791.51|2778.51|2776.99|2763.99|1066
1621536000000|2021-05-20 18:40:00|2788.34|2775.34|2797.48|2784.48|2798.39|2785.39|2787.1|2774.1|1070
1621536300000|2021-05-20 18:45:00|2797.56|2784.56|2817.58|2804.58|2819.43|2806.43|2796.98|2783.98|1087
1621536600000|2021-05-20 18:50:00|2817.6|2804.6|2800.03|2787.03|2817.6|2804.6|2794.45|2781.45|1065
1621536900000|2021-05-20 18:55:00|2799.92|2786.92|2795.33|2782.33|2804.45|2791.45|2789.11|2776.11|1027
1621537200000|2021-05-20 19:00:00|2795.24|2782.24|2811.55|2798.55|2820.74|2807.74|2794.94|2781.94|1030
1621537500000|2021-05-20 19:05:00|2811.11|2798.11|2771.14|2758.14|2811.38|2798.38|2769.18|2756.18|1061
1621537800000|2021-05-20 19:10:00|2770.29|2757.29|2773.57|2760.57|2776.02|2763.02|2763.69|2750.69|1045
1621538100000|2021-05-20 19:15:00|2773.54|2760.54|2806.07|2793.07|2807.68|2794.68|2767.4|2754.4|1029
1621538400000|2021-05-20 19:20:00|2806.53|2793.53|2816.22|2803.22|2816.22|2803.22|2793.98|2780.98|1035
1621538700000|2021-05-20 19:25:00|2816.14|2803.14|2811.33|2798.33|2824.38|2811.38|2804.62|2791.62|1061
1621539000000|2021-05-20 19:30:00|2811.37|2798.37|2802.66|2789.66|2811.61|2798.61|2797.61|2784.61|1058
1621539300000|2021-05-20 19:35:00|2802.64|2789.64|2817.65|2804.65|2824.67|2811.67|2801.45|2788.45|1066
1621539600000|2021-05-20 19:40:00|2817.74|2804.74|2818.09|2805.09|2824.03|2811.03|2810.49|2797.49|1019
1621539900000|2021-05-20 19:45:00|2818.22|2805.22|2801.65|2788.65|2827.12|2814.12|2801.65|2788.65|1082
1621540200000|2021-05-20 19:50:00|2802.57|2789.57|2812.1|2799.1|2815.76|2802.76|2801.07|2788.07|1021
1621540500000|2021-05-20 19:55:00|2812.12|2799.12|2800.45|2787.45|2821.87|2808.87|2797.18|2784.18|1012
1621540800000|2021-05-20 20:00:00|2800.94|2787.94|2809.96|2796.96|2810.08|2797.08|2765.35|2752.35|1132
1621541100000|2021-05-20 20:05:00|2809.08|2796.08|2821.6|2808.6|2831.96|2818.96|2804.28|2791.28|1101
1621541400000|2021-05-20 20:10:00|2822.38|2809.38|2804.36|2791.36|2832.48|2819.48|2804.36|2791.36|997
1621541700000|2021-05-20 20:15:00|2804.32|2791.32|2831.42|2818.42|2835.4|2822.4|2804.28|2791.28|1049
1621542000000|2021-05-20 20:20:00|2831.43|2818.43|2826.7|2813.7|2838.31|2825.31|2822.14|2809.14|932
1621542300000|2021-05-20 20:25:00|2826.58|2813.58|2838.25|2825.25|2841.65|2828.65|2823.36|2810.36|1004
1621542600000|2021-05-20 20:30:00|2838.16|2825.16|2820.67|2807.67|2838.16|2825.16|2815.1|2802.1|1053
1621542900000|2021-05-20 20:35:00|2820.51|2807.51|2800.14|2787.14|2820.63|2807.63|2797.81|2784.81|993
1621543200000|2021-05-20 20:40:00|2800.04|2787.04|2793.62|2780.62|2808.3|2795.3|2793.57|2780.57|999
1621543500000|2021-05-20 20:45:00|2793.35|2780.35|2760.09|2747.09|2795.71|2782.71|2758.56|2745.56|1100
1621543800000|2021-05-20 20:50:00|2759.69|2746.69|2767.38|2754.38|2775.97|2762.97|2759.69|2746.69|997
1621544100000|2021-05-20 20:55:00|2767.41|2754.41|2769.5|2756.5|2775.48|2762.48|2764.58|2751.58|888
1621544400000|2021-05-20 21:00:00|2769.43|2756.43|2757.33|2744.33|2773.28|2760.28|2740.07|2727.07|1028
1621544700000|2021-05-20 21:05:00|2757.43|2744.43|2767.26|2754.26|2782.18|2769.18|2756.83|2743.83|979
1621545000000|2021-05-20 21:10:00|2767.68|2754.68|2789.12|2776.12|2789.14|2776.14|2765.59|2752.59|939
1621545300000|2021-05-20 21:15:00|2789.25|2776.25|2801.93|2788.93|2804.56|2791.56|2785.82|2772.82|744
1621545600000|2021-05-20 21:20:00|2801.68|2788.68|2826.76|2813.76|2826.76|2813.76|2800.32|2787.32|858
1621545900000|2021-05-20 21:25:00|2826.61|2813.61|2822.99|2809.99|2828.35|2815.35|2819.39|2806.39|813
1621546200000|2021-05-20 21:30:00|2823.29|2810.29|2825.14|2812.14|2826.77|2813.77|2820.91|2807.91|474
1621546500000|2021-05-20 21:35:00|2825.18|2812.18|2826.36|2813.36|2834.26|2821.26|2825.18|2812.18|396
1621546800000|2021-05-20 21:40:00|2826.25|2813.25|2827.61|2814.61|2837.42|2824.42|2824.89|2811.89|574
1621547100000|2021-05-20 21:45:00|2827.6|2814.6|2839.7|2826.7|2843.73|2830.73|2822.78|2809.78|625
1621547400000|2021-05-20 21:50:00|2839.67|2826.67|2838.16|2825.16|2843.93|2830.93|2834.13|2821.13|828
1621547700000|2021-05-20 21:55:00|2838.36|2825.36|2846.25|2833.25|2847.86|2834.86|2836.67|2823.67|786
1621548000000|2021-05-20 22:00:00|2845.94|2832.94|2839.3|2826.3|2846.62|2833.62|2827.84|2814.84|1000
1621548300000|2021-05-20 22:05:00|2839.23|2826.23|2824.26|2811.26|2839.29|2826.29|2814.87|2801.87|914
1621548600000|2021-05-20 22:10:00|2824.58|2811.58|2817.73|2804.73|2825.43|2812.43|2811.26|2798.26|1070
1621548900000|2021-05-20 22:15:00|2818.01|2805.01|2811.51|2798.51|2822.82|2809.82|2805.99|2792.99|1055
1621549200000|2021-05-20 22:20:00|2811.28|2798.28|2802.33|2789.33|2819.27|2806.27|2800.42|2787.42|1047
1621549500000|2021-05-20 22:25:00|2802.49|2789.49|2797.79|2784.79|2804.79|2791.79|2795.18|2782.18|998
1621549800000|2021-05-20 22:30:00|2798.08|2785.08|2767.54|2754.54|2799.15|2786.15|2765.46|2752.46|1077
1621550100000|2021-05-20 22:35:00|2767.31|2754.31|2731.15|2718.15|2774.04|2761.04|2729.87|2716.87|1052
1621550400000|2021-05-20 22:40:00|2731.7|2718.7|2746.67|2733.67|2751.85|2738.85|2731.47|2718.47|1056
1621550700000|2021-05-20 22:45:00|2746.49|2733.49|2769.83|2756.83|2770.26|2757.26|2745.85|2732.85|1053
1621551000000|2021-05-20 22:50:00|2769.91|2756.91|2835.86|2822.86|2851.66|2838.66|2764.21|2751.21|1063
1621551300000|2021-05-20 22:55:00|2835.87|2822.87|2853.67|2840.67|2861.66|2848.66|2826.9|2813.9|1057
1621551600000|2021-05-20 23:00:00|2852.39|2839.39|2825.43|2812.43|2864.54|2851.54|2822.97|2809.97|1130
1621551900000|2021-05-20 23:05:00|2825.67|2812.67|2788.02|2775.02|2825.68|2812.68|2786.02|2773.02|1112
1621552200000|2021-05-20 23:10:00|2787.89|2774.89|2788.17|2775.17|2801.81|2788.81|2770.76|2757.76|1130
1621552500000|2021-05-20 23:15:00|2788.31|2775.31|2790.94|2777.94|2827.59|2814.59|2781.64|2768.64|1137
1621552800000|2021-05-20 23:20:00|2790.71|2777.71|2801.29|2788.29|2805.25|2792.25|2788.22|2775.22|973
1621553100000|2021-05-20 23:25:00|2801.84|2788.84|2801.47|2788.47|2811.96|2798.96|2801.07|2788.07|865
1621553400000|2021-05-20 23:30:00|2801.44|2788.44|2791.01|2778.01|2801.44|2788.44|2779.16|2766.16|1030
1621553700000|2021-05-20 23:35:00|2791.02|2778.02|2781.08|2768.08|2798.22|2785.22|2776.42|2763.42|1024
1621554000000|2021-05-20 23:40:00|2781.09|2768.09|2782.09|2769.09|2797.8|2784.8|2761.58|2748.58|1046
1621554300000|2021-05-20 23:45:00|2781.2|2768.2|2761.63|2748.63|2784.12|2771.12|2753.16|2740.16|1096
1621554600000|2021-05-20 23:50:00|2761.69|2748.69|2769.28|2756.28|2774.19|2761.19|2758.61|2745.61|1037
1621554900000|2021-05-20 23:55:00|2769.35|2756.35|2780.08|2767.08|2791.3|2778.3|2766.76|2753.76|1013
1621555200000|2021-05-21 00:00:00|2779.89|2766.89|2822.17|2809.17|2835.64|2822.64|2773.99|2760.99|1062
1621555500000|2021-05-21 00:05:00|2822.2|2809.2|2818.59|2805.59|2824.44|2811.44|2800.31|2787.31|1058
1621555800000|2021-05-21 00:10:00|2818.56|2805.56|2830.7|2817.7|2834.71|2821.71|2817.92|2804.92|1022
1621556100000|2021-05-21 00:15:00|2830.75|2817.75|2828.79|2815.79|2833.94|2820.94|2805.57|2792.57|1048
1621556400000|2021-05-21 00:20:00|2828.93|2815.93|2839.51|2826.51|2840.56|2827.56|2816.67|2803.67|1049
1621556700000|2021-05-21 00:25:00|2839.39|2826.39|2834.1|2821.1|2844.68|2831.68|2828.65|2815.65|1004
1621557000000|2021-05-21 00:30:00|2834.2|2821.2|2856.05|2843.05|2871.29|2858.29|2829.74|2816.74|1056
1621557300000|2021-05-21 00:35:00|2856.11|2843.11|2866.82|2853.82|2869.41|2856.41|2846.93|2833.93|1039
1621557600000|2021-05-21 00:40:00|2866.8|2853.8|2920.92|2907.92|2930.99|2917.99|2862.45|2849.45|1090
1621557900000|2021-05-21 00:45:00|2920.86|2907.86|2903.07|2890.07|2923.45|2910.45|2901.17|2888.17|1069
1621558200000|2021-05-21 00:50:00|2902.96|2889.96|2920.56|2907.56|2923.78|2910.78|2895.03|2882.03|1095
1621558500000|2021-05-21 00:55:00|2920.69|2907.69|2916.32|2903.32|2924.24|2911.24|2907.54|2894.54|1023
1621558800000|2021-05-21 01:00:00|2916.37|2903.37|2906.31|2893.31|2920.93|2907.93|2904.35|2891.35|911
1621559100000|2021-05-21 01:05:00|2906.34|2893.34|2917.91|2904.91|2923.64|2910.64|2895.51|2882.51|965
1621559400000|2021-05-21 01:10:00|2917.86|2904.86|2912.28|2899.28|2922.98|2909.98|2908.48|2895.48|965
1621559700000|2021-05-21 01:15:00|2912.29|2899.29|2906.58|2893.58|2913.43|2900.43|2893.71|2880.71|1043
1621560000000|2021-05-21 01:20:00|2906.44|2893.44|2909.06|2896.06|2910.14|2897.14|2897.57|2884.57|913
1621560300000|2021-05-21 01:25:00|2909.29|2896.29|2906.51|2893.51|2918.85|2905.85|2904.35|2891.35|976
1621560600000|2021-05-21 01:30:00|2906.53|2893.53|2922.44|2909.44|2927.94|2914.94|2906.28|2893.28|1046
1621560900000|2021-05-21 01:35:00|2922.51|2909.51|2923.99|2910.99|2935.94|2922.94|2920.22|2907.22|961
1621561200000|2021-05-21 01:40:00|2924.03|2911.03|2932.93|2919.93|2947.52|2934.52|2922.48|2909.48|1037
1621561500000|2021-05-21 01:45:00|2932.7|2919.7|2915.92|2902.92|2932.7|2919.7|2905.57|2892.57|997
1621561800000|2021-05-21 01:50:00|2916.01|2903.01|2906.62|2893.62|2917.87|2904.87|2902.53|2889.53|886
1621562100000|2021-05-21 01:55:00|2906.98|2893.98|2909.39|2896.39|2914.81|2901.81|2898.02|2885.02|1007
1621562400000|2021-05-21 02:00:00|2909.41|2896.41|2901.76|2888.76|2909.82|2896.82|2886.89|2873.89|1070
1621562700000|2021-05-21 02:05:00|2901.8|2888.8|2894.19|2881.19|2902.36|2889.36|2888.42|2875.42|1008
1621563000000|2021-05-21 02:10:00|2893.98|2880.98|2901.36|2888.36|2903.66|2890.66|2893.7|2880.7|975
1621563300000|2021-05-21 02:15:00|2901.35|2888.35|2871.08|2858.08|2906.62|2893.62|2869.88|2856.88|1045
1621563600000|2021-05-21 02:20:00|2871.07|2858.07|2849.91|2836.91|2876.97|2863.97|2848.71|2835.71|1009
1621563900000|2021-05-21 02:25:00|2849.96|2836.96|2862.34|2849.34|2867.37|2854.37|2849.82|2836.82|1081
1621564200000|2021-05-21 02:30:00|2862.4|2849.4|2874.27|2861.27|2879.56|2866.56|2860.15|2847.15|910
1621564500000|2021-05-21 02:35:00|2874.25|2861.25|2868.78|2855.78|2874.27|2861.27|2853.08|2840.08|987
1621564800000|2021-05-21 02:40:00|2868.88|2855.88|2868.46|2855.46|2877.32|2864.32|2865.39|2852.39|936
1621565100000|2021-05-21 02:45:00|2868.48|2855.48|2860.24|2847.24|2876.88|2863.88|2860.24|2847.24|951
1621565400000|2021-05-21 02:50:00|2860.13|2847.13|2861.12|2848.12|2876.33|2863.33|2856.55|2843.55|971
1621565700000|2021-05-21 02:55:00|2861.02|2848.02|2868|2855|2873.68|2860.68|2857.74|2844.74|912
1621566000000|2021-05-21 03:00:00|2867.8|2854.8|2842.61|2829.61|2867.82|2854.82|2840.03|2827.03|934
1621566300000|2021-05-21 03:05:00|2842.42|2829.42|2840.14|2827.14|2858.37|2845.37|2833.44|2820.44|958
1621566600000|2021-05-21 03:10:00|2840.16|2827.16|2842.7|2829.7|2852.91|2839.91|2835.07|2822.07|954
1621566900000|2021-05-21 03:15:00|2842.68|2829.68|2850.18|2837.18|2857.77|2844.77|2840.75|2827.75|918
1621567200000|2021-05-21 03:20:00|2849.75|2836.75|2801.35|2788.35|2849.83|2836.83|2800.98|2787.98|1044
1621567500000|2021-05-21 03:25:00|2801.56|2788.56|2807.04|2794.04|2815.75|2802.75|2794.07|2781.07|965
1621567800000|2021-05-21 03:30:00|2807.05|2794.05|2809.55|2796.55|2814.24|2801.24|2786.37|2773.37|1004
1621568100000|2021-05-21 03:35:00|2809.66|2796.66|2816.89|2803.89|2819.84|2806.84|2802.08|2789.08|968
1621568400000|2021-05-21 03:40:00|2816.83|2803.83|2808.39|2795.39|2817.18|2804.18|2801.4|2788.4|997
1621568700000|2021-05-21 03:45:00|2808.63|2795.63|2823.37|2810.37|2828.38|2815.38|2808.63|2795.63|877
1621569000000|2021-05-21 03:50:00|2823.34|2810.34|2819.23|2806.23|2823.74|2810.74|2805.8|2792.8|955
1621569300000|2021-05-21 03:55:00|2819.24|2806.24|2802.62|2789.62|2820.02|2807.02|2802.42|2789.42|952
1621569600000|2021-05-21 04:00:00|2802.65|2789.65|2803.74|2790.74|2803.74|2790.74|2784.3|2771.3|1078
1621569900000|2021-05-21 04:05:00|2804.11|2791.11|2807.7|2794.7|2815.89|2802.89|2800.21|2787.21|1027
1621570200000|2021-05-21 04:10:00|2807.76|2794.76|2782.12|2769.12|2809.64|2796.64|2772.12|2759.12|977
1621570500000|2021-05-21 04:15:00|2781.28|2768.28|2793.91|2780.91|2802.01|2789.01|2781.28|2768.28|998
1621570800000|2021-05-21 04:20:00|2794.09|2781.09|2780.94|2767.94|2801.2|2788.2|2780.71|2767.71|951
1621571100000|2021-05-21 04:25:00|2780.07|2767.07|2766.2|2753.2|2784.02|2771.02|2763.5|2750.5|1044
1621571400000|2021-05-21 04:30:00|2766.4|2753.4|2753.97|2740.97|2781.05|2768.05|2752.79|2739.79|1031
1621571700000|2021-05-21 04:35:00|2754.55|2741.55|2764.7|2751.7|2766.68|2753.68|2753.83|2740.83|1050
1621572000000|2021-05-21 04:40:00|2764.47|2751.47|2775.43|2762.43|2781.4|2768.4|2764.19|2751.19|1010
1621572300000|2021-05-21 04:45:00|2775.35|2762.35|2800.12|2787.12|2802.66|2789.66|2774.72|2761.72|1056
1621572600000|2021-05-21 04:50:00|2800.01|2787.01|2788.34|2775.34|2801.6|2788.6|2777.95|2764.95|884
1621572900000|2021-05-21 04:55:00|2788.71|2775.71|2790.52|2777.52|2792.39|2779.39|2779.2|2766.2|983
1621573200000|2021-05-21 05:00:00|2790.55|2777.55|2808.72|2795.72|2813.09|2800.09|2789.13|2776.13|997
1621573500000|2021-05-21 05:05:00|2808.96|2795.96|2787.45|2774.45|2809.34|2796.34|2786.28|2773.28|923
1621573800000|2021-05-21 05:10:00|2787.26|2774.26|2750.32|2737.32|2787.26|2774.26|2748.86|2735.86|1068
1621574100000|2021-05-21 05:15:00|2750.23|2737.23|2768.77|2755.77|2769.02|2756.02|2742.52|2729.52|1004
1621574400000|2021-05-21 05:20:00|2768.53|2755.53|2756.85|2743.85|2774.84|2761.84|2753.52|2740.52|1036
1621574700000|2021-05-21 05:25:00|2758.09|2745.09|2766.97|2753.97|2767.18|2754.18|2754.01|2741.01|1031
1621575000000|2021-05-21 05:30:00|2767.35|2754.35|2775.48|2762.48|2784.91|2771.91|2765.66|2752.66|1032
1621575300000|2021-05-21 05:35:00|2775.42|2762.42|2792.35|2779.35|2793.16|2780.16|2772.21|2759.21|1010
1621575600000|2021-05-21 05:40:00|2792.24|2779.24|2790.72|2777.72|2794.39|2781.39|2782.95|2769.95|921
1621575900000|2021-05-21 05:45:00|2790.61|2777.61|2779.93|2766.93|2792.17|2779.17|2778.49|2765.49|950
1621576200000|2021-05-21 05:50:00|2779.94|2766.94|2787.72|2774.72|2792.85|2779.85|2769.76|2756.76|1010
1621576500000|2021-05-21 05:55:00|2787.74|2774.74|2761.33|2748.33|2788.44|2775.44|2757.66|2744.66|1044
1621576800000|2021-05-21 06:00:00|2761.27|2748.27|2727.25|2714.25|2762.08|2749.08|2726.92|2713.92|1046
1621577100000|2021-05-21 06:05:00|2727.16|2714.16|2721.9|2708.9|2736.78|2723.78|2721.69|2708.69|1013
1621577400000|2021-05-21 06:10:00|2721.91|2708.91|2715.89|2702.89|2728.91|2715.91|2715.65|2702.65|1024
1621577700000|2021-05-21 06:15:00|2715.93|2702.93|2718.26|2705.26|2730.87|2717.87|2713.85|2700.85|1021
1621578000000|2021-05-21 06:20:00|2718.67|2705.67|2739.05|2726.05|2739.1|2726.1|2716.65|2703.65|989
1621578300000|2021-05-21 06:25:00|2738.99|2725.99|2729.57|2716.57|2745.42|2732.42|2729.08|2716.08|1017
1621578600000|2021-05-21 06:30:00|2729.02|2716.02|2751.25|2738.25|2752.57|2739.57|2729.02|2716.02|956
1621578900000|2021-05-21 06:35:00|2750.1|2737.1|2746.49|2733.49|2756.47|2743.47|2746.08|2733.08|1011
1621579200000|2021-05-21 06:40:00|2746.45|2733.45|2744.43|2731.43|2750.91|2737.91|2742.97|2729.97|976
1621579500000|2021-05-21 06:45:00|2744.73|2731.73|2759.12|2746.12|2768.56|2755.56|2744.57|2731.57|1042
1621579800000|2021-05-21 06:50:00|2759|2746|2741.67|2728.67|2759|2746|2727.05|2714.05|1036
1621580100000|2021-05-21 06:55:00|2741.68|2728.68|2777.48|2764.48|2784.63|2771.63|2741.68|2728.68|1144
1621580400000|2021-05-21 07:00:00|2777.59|2764.59|2766.94|2753.94|2777.59|2764.59|2747.24|2734.24|1139
1621580700000|2021-05-21 07:05:00|2766.79|2753.79|2777.7|2764.7|2778.8|2765.8|2753.59|2740.59|1014
1621581000000|2021-05-21 07:10:00|2777.66|2764.66|2743.86|2730.86|2778.06|2765.06|2739.14|2726.14|976
1621581300000|2021-05-21 07:15:00|2743.68|2730.68|2748.31|2735.31|2754.32|2741.32|2731.19|2718.19|1095
1621581600000|2021-05-21 07:20:00|2748.43|2735.43|2730.93|2717.93|2748.97|2735.97|2730.16|2717.16|1064
1621581900000|2021-05-21 07:25:00|2730.91|2717.91|2706.56|2693.56|2730.91|2717.91|2705.16|2692.16|926
1621582200000|2021-05-21 07:30:00|2706.55|2693.55|2721.92|2708.92|2726.46|2713.46|2704.93|2691.93|918
1621582500000|2021-05-21 07:35:00|2721.76|2708.76|2692.36|2679.36|2721.87|2708.87|2692.17|2679.17|1010
1621582800000|2021-05-21 07:40:00|2692.33|2679.33|2700.12|2687.12|2706.33|2693.33|2691.2|2678.2|988
1621583100000|2021-05-21 07:45:00|2700.13|2687.13|2706.32|2693.32|2710.28|2697.28|2700.13|2687.13|936
1621583400000|2021-05-21 07:50:00|2706.3|2693.3|2710.28|2697.28|2712.97|2699.97|2705.36|2692.36|800
1621583700000|2021-05-21 07:55:00|2710.05|2697.05|2694.69|2681.69|2710.43|2697.43|2688.95|2675.95|954
1621584000000|2021-05-21 08:00:00|2694.8|2681.8|2672.51|2659.51|2703.32|2690.32|2670.97|2657.97|966
1621584300000|2021-05-21 08:05:00|2672.79|2659.79|2659.11|2646.11|2673.68|2660.68|2654.3|2641.3|1065
1621584600000|2021-05-21 08:10:00|2659.65|2646.65|2653.2|2640.2|2661.96|2648.96|2636.91|2623.91|1093
1621584900000|2021-05-21 08:15:00|2653.05|2640.05|2684.02|2671.02|2690.79|2677.79|2651.64|2638.64|1067
1621585200000|2021-05-21 08:20:00|2684.03|2671.03|2695.79|2682.79|2704.19|2691.19|2683.48|2670.48|1079
1621585500000|2021-05-21 08:25:00|2695.87|2682.87|2697.28|2684.28|2714.02|2701.02|2695.1|2682.1|1076
1621585800000|2021-05-21 08:30:00|2697.13|2684.13|2692.63|2679.63|2709.12|2696.12|2692.48|2679.48|978
1621586100000|2021-05-21 08:35:00|2692.81|2679.81|2679.02|2666.02|2700.45|2687.45|2679.02|2666.02|1001
1621586400000|2021-05-21 08:40:00|2678.96|2665.96|2675.48|2662.48|2695.18|2682.18|2666.78|2653.78|1051
1621586700000|2021-05-21 08:45:00|2675.33|2662.33|2703.31|2690.31|2704|2691|2670.91|2657.91|1109
1621587000000|2021-05-21 08:50:00|2703.41|2690.41|2714.46|2701.46|2715.34|2702.34|2701.41|2688.41|960
1621587300000|2021-05-21 08:55:00|2714.48|2701.48|2713.53|2700.53|2715.94|2702.94|2708.89|2695.89|897
1621587600000|2021-05-21 09:00:00|2713.65|2700.65|2748.63|2735.63|2748.63|2735.63|2713.12|2700.12|1022
1621587900000|2021-05-21 09:05:00|2748.58|2735.58|2742.14|2729.14|2751.93|2738.93|2738.64|2725.64|978
1621588200000|2021-05-21 09:10:00|2742.54|2729.54|2730.28|2717.28|2743.42|2730.42|2727.75|2714.75|925
1621588500000|2021-05-21 09:15:00|2730.27|2717.27|2739.79|2726.79|2741.5|2728.5|2730.27|2717.27|923
1621588800000|2021-05-21 09:20:00|2739.8|2726.8|2756.4|2743.4|2756.4|2743.4|2739.28|2726.28|855
1621589100000|2021-05-21 09:25:00|2756.1|2743.1|2758.78|2745.78|2758.78|2745.78|2748.91|2735.91|885
1621589400000|2021-05-21 09:30:00|2758.69|2745.69|2766.84|2753.84|2782.04|2769.04|2756.25|2743.25|1057
1621589700000|2021-05-21 09:35:00|2766.85|2753.85|2776.28|2763.28|2776.36|2763.36|2758.54|2745.54|1012
1621590000000|2021-05-21 09:40:00|2776.86|2763.86|2784.42|2771.42|2791.33|2778.33|2764.44|2751.44|981
1621590300000|2021-05-21 09:45:00|2784.54|2771.54|2761.26|2748.26|2786.26|2773.26|2755.51|2742.51|1006
1621590600000|2021-05-21 09:50:00|2761.25|2748.25|2763.88|2750.88|2767.31|2754.31|2754.88|2741.88|935
1621590900000|2021-05-21 09:55:00|2763.87|2750.87|2772.61|2759.61|2772.63|2759.63|2762.78|2749.78|820
1621591200000|2021-05-21 10:00:00|2772.59|2759.59|2759.47|2746.47|2772.87|2759.87|2742.71|2729.71|1044
1621591500000|2021-05-21 10:05:00|2759.46|2746.46|2748.63|2735.63|2762.78|2749.78|2747.77|2734.77|951
1621591800000|2021-05-21 10:10:00|2748.67|2735.67|2757.33|2744.33|2761.27|2748.27|2748.2|2735.2|894
1621592100000|2021-05-21 10:15:00|2757.26|2744.26|2743.78|2730.78|2764.39|2751.39|2736.36|2723.36|1007
1621592400000|2021-05-21 10:20:00|2744.2|2731.2|2751.65|2738.65|2762.33|2749.33|2743.99|2730.99|929
1621592700000|2021-05-21 10:25:00|2751.61|2738.61|2754.56|2741.56|2766.17|2753.17|2750.99|2737.99|912
1621593000000|2021-05-21 10:30:00|2754.41|2741.41|2760.1|2747.1|2777.65|2764.65|2753.71|2740.71|1099
1621593300000|2021-05-21 10:35:00|2760.16|2747.16|2747.89|2734.89|2761.94|2748.94|2744|2731|1017
1621593600000|2021-05-21 10:40:00|2747.74|2734.74|2759.75|2746.75|2761.47|2748.47|2746.64|2733.64|898
1621593900000|2021-05-21 10:45:00|2759.77|2746.77|2744.22|2731.22|2760.99|2747.99|2739.49|2726.49|877
1621594200000|2021-05-21 10:50:00|2744.2|2731.2|2716.96|2703.96|2745.35|2732.35|2714.19|2701.19|892
1621594500000|2021-05-21 10:55:00|2717.08|2704.08|2700.78|2687.78|2717.94|2704.94|2695.04|2682.04|1046
1621594800000|2021-05-21 11:00:00|2700.97|2687.97|2677.48|2664.48|2717.15|2704.15|2673.56|2660.56|1042
1621595100000|2021-05-21 11:05:00|2677.46|2664.46|2679.13|2666.13|2698.05|2685.05|2677.26|2664.26|1016
1621595400000|2021-05-21 11:10:00|2678.94|2665.94|2688.66|2675.66|2694.37|2681.37|2678.94|2665.94|929
1621595700000|2021-05-21 11:15:00|2688.68|2675.68|2669.43|2656.43|2692.56|2679.56|2667.97|2654.97|1036
1621596000000|2021-05-21 11:20:00|2669.33|2656.33|2675.49|2662.49|2679.35|2666.35|2662.64|2649.64|1009
1621596300000|2021-05-21 11:25:00|2675.5|2662.5|2672.95|2659.95|2680.21|2667.21|2665.73|2652.73|955
1621596600000|2021-05-21 11:30:00|2672.89|2659.89|2698.47|2685.47|2701.5|2688.5|2672.89|2659.89|1043
1621596900000|2021-05-21 11:35:00|2698.81|2685.81|2679.63|2666.63|2699.12|2686.12|2679.63|2666.63|914
1621597200000|2021-05-21 11:40:00|2679.62|2666.62|2686.56|2673.56|2693.64|2680.64|2676.54|2663.54|986
1621597500000|2021-05-21 11:45:00|2686.53|2673.53|2693.26|2680.26|2703.1|2690.1|2686.23|2673.23|956
1621597800000|2021-05-21 11:50:00|2693.31|2680.31|2692.87|2679.87|2694.59|2681.59|2681.96|2668.96|999
1621598100000|2021-05-21 11:55:00|2692.96|2679.96|2719.96|2706.96|2724.59|2711.59|2690.53|2677.53|952
1621598400000|2021-05-21 12:00:00|2719.73|2706.73|2738.61|2725.61|2747.67|2734.67|2718.25|2705.25|1005
1621598700000|2021-05-21 12:05:00|2738.99|2725.99|2718.79|2705.79|2745.36|2732.36|2718.79|2705.79|948
1621599000000|2021-05-21 12:10:00|2718.86|2705.86|2733.49|2720.49|2735.59|2722.59|2703.32|2690.32|1054
1621599300000|2021-05-21 12:15:00|2733.28|2720.28|2723.45|2710.45|2737.8|2724.8|2722.9|2709.9|1078
1621599600000|2021-05-21 12:20:00|2723.42|2710.42|2710.56|2697.56|2723.53|2710.53|2707.03|2694.03|963
1621599900000|2021-05-21 12:25:00|2710.57|2697.57|2689.53|2676.53|2717.66|2704.66|2686.27|2673.27|962
1621600200000|2021-05-21 12:30:00|2689.54|2676.54|2689.29|2676.29|2699.43|2686.43|2678.65|2665.65|979
1621600500000|2021-05-21 12:35:00|2689.3|2676.3|2699.82|2686.82|2700.4|2687.4|2688.12|2675.12|825
1621600800000|2021-05-21 12:40:00|2700.47|2687.47|2689.07|2676.07|2708.6|2695.6|2682.55|2669.55|977
1621601100000|2021-05-21 12:45:00|2689.22|2676.22|2676.02|2663.02|2698.67|2685.67|2671.75|2658.75|916
1621601400000|2021-05-21 12:50:00|2676.5|2663.5|2656.44|2643.44|2677.29|2664.29|2653.19|2640.19|1081
1621601700000|2021-05-21 12:55:00|2656.38|2643.38|2660.32|2647.32|2667.92|2654.92|2655.63|2642.63|989
1621602000000|2021-05-21 13:00:00|2660.27|2647.27|2665.68|2652.68|2671.05|2658.05|2646.55|2633.55|1076
1621602300000|2021-05-21 13:05:00|2665.83|2652.83|2681.1|2668.1|2683.63|2670.63|2664.63|2651.63|1006
1621602600000|2021-05-21 13:10:00|2681.14|2668.14|2683.15|2670.15|2684.29|2671.29|2676.06|2663.06|916
1621602900000|2021-05-21 13:15:00|2683.18|2670.18|2691.69|2678.69|2705.09|2692.09|2681.91|2668.91|1048
1621603200000|2021-05-21 13:20:00|2691.6|2678.6|2699.66|2686.66|2703.62|2690.62|2685.75|2672.75|855
1621603500000|2021-05-21 13:25:00|2699.69|2686.69|2711.96|2698.96|2713.35|2700.35|2699.68|2686.68|939
1621603800000|2021-05-21 13:30:00|2711.98|2698.98|2709.85|2696.85|2718.43|2705.43|2704.44|2691.44|723
1621604100000|2021-05-21 13:35:00|2709.9|2696.9|2718.99|2705.99|2720.5|2707.5|2709.9|2696.9|719
1621604400000|2021-05-21 13:40:00|2719.03|2706.03|2720.43|2707.43|2726.09|2713.09|2717.77|2704.77|741
1621604700000|2021-05-21 13:45:00|2720.49|2707.49|2731.86|2718.86|2732.18|2719.18|2716.39|2703.39|688
1621605000000|2021-05-21 13:50:00|2731.81|2718.81|2731.77|2718.77|2734.3|2721.3|2724.24|2711.24|707
1621605300000|2021-05-21 13:55:00|2732.01|2719.01|2734.5|2721.5|2741.09|2728.09|2728.67|2715.67|768
1621605600000|2021-05-21 14:00:00|2734.61|2721.61|2755.07|2742.07|2755.7|2742.7|2734.2|2721.2|1079
1621605900000|2021-05-21 14:05:00|2755|2742|2767.74|2754.74|2769.08|2756.08|2744.94|2731.94|951
1621606200000|2021-05-21 14:10:00|2768.03|2755.03|2691.39|2678.39|2770.81|2757.81|2688.46|2675.46|1052
1621606500000|2021-05-21 14:15:00|2690.55|2677.55|2572.83|2559.83|2709.27|2696.27|2537.04|2524.04|1173
1621606800000|2021-05-21 14:20:00|2572.59|2559.59|2568.96|2555.96|2605.65|2592.65|2531.14|2518.14|1174
1621607100000|2021-05-21 14:25:00|2569.41|2556.41|2520.76|2507.76|2569.63|2556.63|2479.98|2466.98|1176
1621607400000|2021-05-21 14:30:00|2520.7|2507.7|2510.88|2497.88|2555.27|2542.27|2510.88|2497.88|1157
1621607700000|2021-05-21 14:35:00|2510.25|2497.25|2401.9|2388.9|2514.01|2501.01|2401.9|2388.9|1177
1621608000000|2021-05-21 14:40:00|2403.17|2390.17|2491.58|2478.58|2494.47|2481.47|2400.43|2387.43|1118
1621608300000|2021-05-21 14:45:00|2492.11|2479.11|2513.6|2500.6|2514.06|2501.06|2478.27|2465.27|1150
1621608600000|2021-05-21 14:50:00|2513.7|2500.7|2540.74|2527.74|2560.72|2547.72|2513.42|2500.42|1125
1621608900000|2021-05-21 14:55:00|2540.97|2527.97|2531.83|2518.83|2553.04|2540.04|2506.53|2493.53|1117
1621609200000|2021-05-21 15:00:00|2531.84|2518.84|2566.4|2553.4|2567.96|2554.96|2499.88|2486.88|1129
1621609500000|2021-05-21 15:05:00|2567.42|2554.42|2576.68|2563.68|2577.24|2564.24|2554.07|2541.07|1084
1621609800000|2021-05-21 15:10:00|2576.69|2563.69|2558.08|2545.08|2588.77|2575.77|2555.03|2542.03|1110
1621610100000|2021-05-21 15:15:00|2558.06|2545.06|2563.16|2550.16|2565.92|2552.92|2534.54|2521.54|1056
1621610400000|2021-05-21 15:20:00|2563.15|2550.15|2526.78|2513.78|2563.16|2550.16|2515.24|2502.24|1060
1621610700000|2021-05-21 15:25:00|2526.82|2513.82|2500.03|2487.03|2526.82|2513.82|2496.98|2483.98|1046
1621611000000|2021-05-21 15:30:00|2500.07|2487.07|2485.4|2472.4|2529.96|2516.96|2484.97|2471.97|1063
1621611300000|2021-05-21 15:35:00|2485.24|2472.24|2459.67|2446.67|2489.68|2476.68|2458.35|2445.35|1086
1621611600000|2021-05-21 15:40:00|2459.51|2446.51|2484.7|2471.7|2494.38|2481.38|2450.4|2437.4|1115
1621611900000|2021-05-21 15:45:00|2484.55|2471.55|2469.82|2456.82|2489.27|2476.27|2467.76|2454.76|1090
1621612200000|2021-05-21 15:50:00|2470.08|2457.08|2437.09|2424.09|2471.54|2458.54|2422.93|2409.93|1130
1621612500000|2021-05-21 15:55:00|2436.96|2423.96|2427.76|2414.76|2446.78|2433.78|2411.9|2398.9|1140
1621612800000|2021-05-21 16:00:00|2429.47|2416.47|2468.06|2455.06|2492.25|2479.25|2372.64|2359.64|1133
1621613100000|2021-05-21 16:05:00|2467.28|2454.28|2402.89|2389.89|2471.03|2458.03|2400.34|2387.34|1160
1621613400000|2021-05-21 16:10:00|2403.76|2390.76|2451.43|2438.43|2451.43|2438.43|2392.43|2379.43|1136
1621613700000|2021-05-21 16:15:00|2451.44|2438.44|2489.67|2476.67|2491.21|2478.21|2448.28|2435.28|1066
1621614000000|2021-05-21 16:20:00|2489.87|2476.87|2485.99|2472.99|2503.19|2490.19|2469.66|2456.66|1125
1621614300000|2021-05-21 16:25:00|2485.94|2472.94|2498.62|2485.62|2502.62|2489.62|2457.25|2444.25|1142
1621614600000|2021-05-21 16:30:00|2498.69|2485.69|2521.49|2508.49|2522.96|2509.96|2477.06|2464.06|1115
1621614900000|2021-05-21 16:35:00|2522.55|2509.55|2511.72|2498.72|2522.55|2509.55|2486.91|2473.91|1116
1621615200000|2021-05-21 16:40:00|2511.5|2498.5|2493.49|2480.49|2511.5|2498.5|2481.1|2468.1|1151
1621615500000|2021-05-21 16:45:00|2492.74|2479.74|2495.67|2482.67|2500.97|2487.97|2480.98|2467.98|1106
1621615800000|2021-05-21 16:50:00|2495.41|2482.41|2460.57|2447.57|2508.6|2495.6|2459.76|2446.76|1111
1621616100000|2021-05-21 16:55:00|2460.45|2447.45|2464.47|2451.47|2477.75|2464.75|2456.56|2443.56|1055
1621616400000|2021-05-21 17:00:00|2464.25|2451.25|2443.8|2430.8|2483.49|2470.49|2442.09|2429.09|1154
1621616700000|2021-05-21 17:05:00|2443.77|2430.77|2465.57|2452.57|2472.55|2459.55|2440.71|2427.71|1142
1621617000000|2021-05-21 17:10:00|2465.72|2452.72|2455.39|2442.39|2481.32|2468.32|2452.73|2439.73|1095
1621617300000|2021-05-21 17:15:00|2455.71|2442.71|2493.9|2480.9|2500.23|2487.23|2450.98|2437.98|1066
1621617600000|2021-05-21 17:20:00|2493.43|2480.43|2495|2482|2509.36|2496.36|2492.21|2479.21|1044
1621617900000|2021-05-21 17:25:00|2495.95|2482.95|2463.49|2450.49|2497.35|2484.35|2463.49|2450.49|1080
1621618200000|2021-05-21 17:30:00|2463.53|2450.53|2468.31|2455.31|2473.39|2460.39|2455.74|2442.74|1054
1621618500000|2021-05-21 17:35:00|2468.24|2455.24|2452.99|2439.99|2468.65|2455.65|2449.02|2436.02|1107
1621618800000|2021-05-21 17:40:00|2453.44|2440.44|2481.69|2468.69|2484.07|2471.07|2452.24|2439.24|1028
1621619100000|2021-05-21 17:45:00|2481.3|2468.3|2482.85|2469.85|2494.79|2481.79|2472.14|2459.14|1020
1621619400000|2021-05-21 17:50:00|2482.28|2469.28|2482.67|2469.67|2486.95|2473.95|2474.58|2461.58|943
1621619700000|2021-05-21 17:55:00|2482.66|2469.66|2502.75|2489.75|2503.07|2490.07|2475.45|2462.45|975
1621620000000|2021-05-21 18:00:00|2502.74|2489.74|2486.48|2473.48|2502.74|2489.74|2479.6|2466.6|1021
1621620300000|2021-05-21 18:05:00|2486.89|2473.89|2459.6|2446.6|2488.86|2475.86|2459.6|2446.6|1004
1621620600000|2021-05-21 18:10:00|2459.61|2446.61|2435.84|2422.84|2459.68|2446.68|2435.84|2422.84|1049
1621620900000|2021-05-21 18:15:00|2435.61|2422.61|2408.03|2395.03|2447.54|2434.54|2407.84|2394.84|1064
1621621200000|2021-05-21 18:20:00|2409.1|2396.1|2407.88|2394.88|2420.16|2407.16|2392.69|2379.69|1068
1621621500000|2021-05-21 18:25:00|2407.52|2394.52|2409.58|2396.58|2416.81|2403.81|2402.15|2389.15|951
1621621800000|2021-05-21 18:30:00|2409.57|2396.57|2434.87|2421.87|2446.79|2433.79|2409.17|2396.17|989
1621622100000|2021-05-21 18:35:00|2435.21|2422.21|2450.83|2437.83|2454.82|2441.82|2434.62|2421.62|943
1621622400000|2021-05-21 18:40:00|2451.02|2438.02|2462.49|2449.49|2466.05|2453.05|2450.22|2437.22|1008
1621622700000|2021-05-21 18:45:00|2462.61|2449.61|2477.48|2464.48|2481.89|2468.89|2453.96|2440.96|1070
1621623000000|2021-05-21 18:50:00|2477.45|2464.45|2455.37|2442.37|2480.96|2467.96|2451.19|2438.19|1009
1621623300000|2021-05-21 18:55:00|2455.19|2442.19|2485.03|2472.03|2487.87|2474.87|2450.63|2437.63|994
1621623600000|2021-05-21 19:00:00|2485.04|2472.04|2464.99|2451.99|2485.66|2472.66|2460.25|2447.25|1031
1621623900000|2021-05-21 19:05:00|2464.98|2451.98|2448.25|2435.25|2464.98|2451.98|2445.25|2432.25|1009
1621624200000|2021-05-21 19:10:00|2448.19|2435.19|2480.64|2467.64|2482.19|2469.19|2445.26|2432.26|1009
1621624500000|2021-05-21 19:15:00|2480.65|2467.65|2432.29|2419.29|2482.01|2469.01|2427.64|2414.64|1062
1621624800000|2021-05-21 19:20:00|2432.28|2419.28|2416.61|2403.61|2437.9|2424.9|2408.03|2395.03|1045
1621625100000|2021-05-21 19:25:00|2416.92|2403.92|2379.14|2366.14|2417.91|2404.91|2379.14|2366.14|1120
1621625400000|2021-05-21 19:30:00|2379.39|2366.39|2352.94|2339.94|2388.39|2375.39|2352.66|2339.66|1173
1621625700000|2021-05-21 19:35:00|2352.69|2339.69|2364.54|2351.54|2368.48|2355.48|2336.73|2323.73|1113
1621626000000|2021-05-21 19:40:00|2364.51|2351.51|2330.93|2317.93|2367.27|2354.27|2330.16|2317.16|1105
1621626300000|2021-05-21 19:45:00|2331.07|2318.07|2363|2350|2368.82|2355.82|2321.07|2308.07|1116
1621626600000|2021-05-21 19:50:00|2362.84|2349.84|2360.14|2347.14|2381.49|2368.49|2342.98|2329.98|1131
1621626900000|2021-05-21 19:55:00|2360.13|2347.13|2356.4|2343.4|2377.67|2364.67|2353.61|2340.61|1080
1621627200000|2021-05-21 20:00:00|2356.12|2343.12|2347.35|2334.35|2380.22|2367.22|2345.44|2332.44|1057
1621627500000|2021-05-21 20:05:00|2347.28|2334.28|2330.22|2317.22|2347.28|2334.28|2323.88|2310.88|1114
1621627800000|2021-05-21 20:10:00|2330.21|2317.21|2297.53|2284.53|2337.46|2324.46|2296.09|2283.09|1116
1621628100000|2021-05-21 20:15:00|2297.14|2284.14|2297.94|2284.94|2308.33|2295.33|2263.1|2250.1|1148
1621628400000|2021-05-21 20:20:00|2297.1|2284.1|2322.92|2309.92|2324.03|2311.03|2281.79|2268.79|1125
1621628700000|2021-05-21 20:25:00|2323.08|2310.08|2353.11|2340.11|2360.36|2347.36|2322.23|2309.23|1102
1621629000000|2021-05-21 20:30:00|2353.05|2340.05|2308.07|2295.07|2354.79|2341.79|2307.84|2294.84|1103
1621629300000|2021-05-21 20:35:00|2308.47|2295.47|2332.22|2319.22|2341.71|2328.71|2307.99|2294.99|1090
1621629600000|2021-05-21 20:40:00|2332.47|2319.47|2332.03|2319.03|2346.23|2333.23|2319.19|2306.19|1107
1621629900000|2021-05-21 20:45:00|2332.31|2319.31|2310.57|2297.57|2343.31|2330.31|2295.53|2282.53|1122
1621630200000|2021-05-21 20:50:00|2310.6|2297.6|2261.59|2248.59|2310.81|2297.81|2260.45|2247.45|1117
1621630500000|2021-05-21 20:55:00|2261.37|2248.37|2253.99|2240.99|2275.9|2262.9|2253.99|2240.99|855
1621674000000|2021-05-22 09:00:00|2359.01|2346.01|2358.93|2345.93|2360.19|2347.19|2350.6|2337.6|766
1621674300000|2021-05-22 09:05:00|2358.92|2345.92|2344.05|2331.05|2360.56|2347.56|2342.75|2329.75|1000
1621674600000|2021-05-22 09:10:00|2344.04|2331.04|2331.82|2318.82|2345.78|2332.78|2325.43|2312.43|1044
1621674900000|2021-05-22 09:15:00|2331.83|2318.83|2297.31|2284.31|2333.58|2320.58|2288.88|2275.88|1131
1621675200000|2021-05-22 09:20:00|2296.84|2283.84|2342.26|2329.26|2342.52|2329.52|2290.45|2277.45|1112
1621675500000|2021-05-22 09:25:00|2342.36|2329.36|2342.07|2329.07|2354.39|2341.39|2329.64|2316.64|1122
1621675800000|2021-05-22 09:30:00|2342.59|2329.59|2368.02|2355.02|2383.32|2370.32|2342.23|2329.23|1111
1621676100000|2021-05-22 09:35:00|2366.6|2353.6|2391.34|2378.34|2396.62|2383.62|2364.59|2351.59|1081
1621676400000|2021-05-22 09:40:00|2390.21|2377.21|2380.85|2367.85|2391.06|2378.06|2379.35|2366.35|1075
1621676700000|2021-05-22 09:45:00|2380.82|2367.82|2383.62|2370.62|2385.86|2372.86|2371.22|2358.22|1074
1621677000000|2021-05-22 09:50:00|2383.69|2370.69|2357.69|2344.69|2383.69|2370.69|2351.78|2338.78|1096
1621677300000|2021-05-22 09:55:00|2357.9|2344.9|2371.84|2358.84|2374.32|2361.32|2352.64|2339.64|1075
1621677600000|2021-05-22 10:00:00|2371.91|2358.91|2341.23|2328.23|2386.17|2373.17|2335.38|2322.38|1147
1621677900000|2021-05-22 10:05:00|2341.16|2328.16|2334.75|2321.75|2352.05|2339.05|2333.08|2320.08|1078
1621678200000|2021-05-22 10:10:00|2335.08|2322.08|2347.83|2334.83|2352|2339|2324.23|2311.23|1109
1621678500000|2021-05-22 10:15:00|2347.29|2334.29|2339.45|2326.45|2361.47|2348.47|2338.78|2325.78|1065
1621678800000|2021-05-22 10:20:00|2339.41|2326.41|2332.36|2319.36|2346.21|2333.21|2329.16|2316.16|1053
1621679100000|2021-05-22 10:25:00|2331.59|2318.59|2360.61|2347.61|2362.59|2349.59|2331.44|2318.44|1068
1621679400000|2021-05-22 10:30:00|2360.77|2347.77|2373.56|2360.56|2381.79|2368.79|2355.6|2342.6|1139
1621679700000|2021-05-22 10:35:00|2373.57|2360.57|2388.02|2375.02|2388.54|2375.54|2368.97|2355.97|1120
1621680000000|2021-05-22 10:40:00|2388.55|2375.55|2428.34|2415.34|2428.34|2415.34|2388.55|2375.55|1117
1621680300000|2021-05-22 10:45:00|2428.69|2415.69|2470.88|2457.88|2480.33|2467.33|2425.45|2412.45|1162
1621680600000|2021-05-22 10:50:00|2470.2|2457.2|2465.67|2452.67|2484.44|2471.44|2461.33|2448.33|1130
1621680900000|2021-05-22 10:55:00|2465.33|2452.33|2470.74|2457.74|2477.24|2464.24|2465.3|2452.3|1116
1621681200000|2021-05-22 11:00:00|2471.06|2458.06|2468.28|2455.28|2480.29|2467.29|2454.73|2441.73|1135
1621681500000|2021-05-22 11:05:00|2468.13|2455.13|2452.65|2439.65|2474.94|2461.94|2449.58|2436.58|1131
1621681800000|2021-05-22 11:10:00|2452.61|2439.61|2448.9|2435.9|2462.87|2449.87|2448.61|2435.61|1024
1621682100000|2021-05-22 11:15:00|2448.89|2435.89|2432.08|2419.08|2458.07|2445.07|2430.15|2417.15|1105
1621682400000|2021-05-22 11:20:00|2432.28|2419.28|2428.51|2415.51|2442.59|2429.59|2427.43|2414.43|1096
1621682700000|2021-05-22 11:25:00|2428.65|2415.65|2436.81|2423.81|2437.1|2424.1|2425.07|2412.07|1034
1621683000000|2021-05-22 11:30:00|2436.83|2423.83|2408.79|2395.79|2450.87|2437.87|2406.93|2393.93|1095
1621683300000|2021-05-22 11:35:00|2408.11|2395.11|2414.52|2401.52|2420.25|2407.25|2407.11|2394.11|1084
1621683600000|2021-05-22 11:40:00|2414.6|2401.6|2418.75|2405.75|2424.47|2411.47|2410.1|2397.1|1093
1621683900000|2021-05-22 11:45:00|2418.76|2405.76|2419.96|2406.96|2424.05|2411.05|2409.83|2396.83|1023
1621684200000|2021-05-22 11:50:00|2419.89|2406.89|2421.67|2408.67|2424.03|2411.03|2414.72|2401.72|1031
1621684500000|2021-05-22 11:55:00|2421.66|2408.66|2423.79|2410.79|2424.41|2411.41|2414.3|2401.3|1001
1621684800000|2021-05-22 12:00:00|2423.73|2410.73|2452.9|2439.9|2460.62|2447.62|2423.73|2410.73|1073
1621685100000|2021-05-22 12:05:00|2452.89|2439.89|2436.42|2423.42|2453.65|2440.65|2435.03|2422.03|1037
1621685400000|2021-05-22 12:10:00|2436.43|2423.43|2402.79|2389.79|2441.11|2428.11|2397|2384|1090
1621685700000|2021-05-22 12:15:00|2403.07|2390.07|2404.02|2391.02|2405.99|2392.99|2385.97|2372.97|1130
1621686000000|2021-05-22 12:20:00|2404.07|2391.07|2433.99|2420.99|2434.72|2421.72|2404.07|2391.07|1146
1621686300000|2021-05-22 12:25:00|2433.78|2420.78|2433.61|2420.61|2436.73|2423.73|2422.13|2409.13|1101
1621686600000|2021-05-22 12:30:00|2433.7|2420.7|2436.95|2423.95|2451.85|2438.85|2432.13|2419.13|1115
1621686900000|2021-05-22 12:35:00|2436.88|2423.88|2443.45|2430.45|2445.22|2432.22|2436.55|2423.55|1044
1621687200000|2021-05-22 12:40:00|2443.49|2430.49|2430.39|2417.39|2447.28|2434.28|2429.06|2416.06|1111
1621687500000|2021-05-22 12:45:00|2430.37|2417.37|2404.39|2391.39|2431.42|2418.42|2403.77|2390.77|1125
1621687800000|2021-05-22 12:50:00|2404.33|2391.33|2410.88|2397.88|2414.92|2401.92|2404.33|2391.33|1092
1621688100000|2021-05-22 12:55:00|2411.21|2398.21|2399.77|2386.77|2414.18|2401.18|2394.23|2381.23|1109
1621688400000|2021-05-22 13:00:00|2399.52|2386.52|2408.1|2395.1|2414.37|2401.37|2390.51|2377.51|1098
1621688700000|2021-05-22 13:05:00|2406.85|2393.85|2413.21|2400.21|2418.27|2405.27|2392.63|2379.63|1117
1621689000000|2021-05-22 13:10:00|2413.43|2400.43|2424|2411|2426.45|2413.45|2413.43|2400.43|1042
1621689300000|2021-05-22 13:15:00|2423.91|2410.91|2435.19|2422.19|2441.04|2428.04|2422.91|2409.91|1113
1621689600000|2021-05-22 13:20:00|2434.93|2421.93|2440.14|2427.14|2440.79|2427.79|2419.57|2406.57|1056
1621689900000|2021-05-22 13:25:00|2440.27|2427.27|2448.4|2435.4|2448.51|2435.51|2430.03|2417.03|1095
1621690200000|2021-05-22 13:30:00|2448.46|2435.46|2486.05|2473.05|2490.45|2477.45|2441.21|2428.21|1139
1621690500000|2021-05-22 13:35:00|2486.09|2473.09|2483.7|2470.7|2488.44|2475.44|2471.43|2458.43|1110
1621690800000|2021-05-22 13:40:00|2483.57|2470.57|2461.22|2448.22|2483.57|2470.57|2460.42|2447.42|1112
1621691100000|2021-05-22 13:45:00|2461.2|2448.2|2450.85|2437.85|2464.5|2451.5|2444.34|2431.34|1080
1621691400000|2021-05-22 13:50:00|2451.01|2438.01|2452.47|2439.47|2467.68|2454.68|2450.71|2437.71|1100
1621691700000|2021-05-22 13:55:00|2452.45|2439.45|2445.8|2432.8|2466.23|2453.23|2443.17|2430.17|1087
1621692000000|2021-05-22 14:00:00|2445.55|2432.55|2432.29|2419.29|2459.5|2446.5|2431.28|2418.28|1122
1621692300000|2021-05-22 14:05:00|2432.28|2419.28|2416.91|2403.91|2437.57|2424.57|2415.04|2402.04|1116
1621692600000|2021-05-22 14:10:00|2416.53|2403.53|2411.07|2398.07|2420.12|2407.12|2407.73|2394.73|1101
1621692900000|2021-05-22 14:15:00|2411.08|2398.08|2424.88|2411.88|2428.9|2415.9|2407.56|2394.56|1096
1621693200000|2021-05-22 14:20:00|2424.85|2411.85|2438.93|2425.93|2441.04|2428.04|2424.78|2411.78|1029
1621693500000|2021-05-22 14:25:00|2438.65|2425.65|2425.02|2412.02|2441.82|2428.82|2423.5|2410.5|1037
1621693800000|2021-05-22 14:30:00|2425.09|2412.09|2372.32|2359.32|2425.09|2412.09|2362.84|2349.84|1090
1621694100000|2021-05-22 14:35:00|2372.35|2359.35|2368.7|2355.7|2382.9|2369.9|2351.16|2338.16|1164
1621694400000|2021-05-22 14:40:00|2368.69|2355.69|2350.76|2337.76|2368.69|2355.69|2348.75|2335.75|1148
1621694700000|2021-05-22 14:45:00|2350.64|2337.64|2355.9|2342.9|2367.84|2354.84|2337.96|2324.96|1152
1621695000000|2021-05-22 14:50:00|2356.57|2343.57|2375.71|2362.71|2377.37|2364.37|2355.53|2342.53|1145
1621695300000|2021-05-22 14:55:00|2374.74|2361.74|2371.11|2358.11|2377.25|2364.25|2364.72|2351.72|1132
1621695600000|2021-05-22 15:00:00|2370.84|2357.84|2378.68|2365.68|2386.48|2373.48|2367.27|2354.27|1145
1621695900000|2021-05-22 15:05:00|2378.72|2365.72|2347.12|2334.12|2381.23|2368.23|2342|2329|1073
1621696200000|2021-05-22 15:10:00|2346.94|2333.94|2314.07|2301.07|2350.81|2337.81|2309.61|2296.61|1145
1621696500000|2021-05-22 15:15:00|2313.8|2300.8|2317.58|2304.58|2324.26|2311.26|2301.7|2288.7|1057
1621696800000|2021-05-22 15:20:00|2317.52|2304.52|2318.48|2305.48|2327.34|2314.34|2313.23|2300.23|975
1621697100000|2021-05-22 15:25:00|2318.24|2305.24|2326.75|2313.75|2333.96|2320.96|2317.49|2304.49|1011
1621697400000|2021-05-22 15:30:00|2326.9|2313.9|2333.89|2320.89|2482.09|2442.09|2325.79|2312.79|981
1621697700000|2021-05-22 15:35:00|2333.81|2320.81|2371.96|2358.96|2371.96|2358.96|2312.09|2299.09|1054
1621698000000|2021-05-22 15:40:00|2371.43|2358.43|2394.19|2381.19|2400.63|2387.63|2358.95|2345.95|1143
1621698300000|2021-05-22 15:45:00|2393.77|2380.77|2369.39|2356.39|2393.77|2380.77|2365.84|2352.84|1043
1621698600000|2021-05-22 15:50:00|2369.42|2356.42|2373.36|2360.36|2379.24|2366.24|2365.33|2352.33|1022
1621698900000|2021-05-22 15:55:00|2373.67|2360.67|2377.45|2364.45|2382.62|2369.62|2373.67|2360.67|949
1621699200000|2021-05-22 16:00:00|2376.98|2363.98|2348.89|2335.89|2402.32|2389.32|2342.02|2329.02|1091
1621699500000|2021-05-22 16:05:00|2348.65|2335.65|2355.8|2342.8|2360.16|2347.16|2335.13|2322.13|1145
1621699800000|2021-05-22 16:10:00|2355.79|2342.79|2366.05|2353.05|2386.39|2373.39|2354.76|2341.76|1096
1621700100000|2021-05-22 16:15:00|2366.18|2353.18|2376.22|2363.22|2378.17|2365.17|2361.81|2348.81|1077
1621700400000|2021-05-22 16:20:00|2376.54|2363.54|2371.35|2358.35|2380.45|2367.45|2367.29|2354.29|996
1621700700000|2021-05-22 16:25:00|2371.33|2358.33|2389.22|2376.22|2391.12|2378.12|2371.05|2358.05|925
1621701000000|2021-05-22 16:30:00|2389.21|2376.21|2378.86|2365.86|2399.48|2386.48|2378.84|2365.84|1072
1621701300000|2021-05-22 16:35:00|2378.88|2365.88|2366.75|2353.75|2388.32|2375.32|2366.31|2353.31|1073
1621701600000|2021-05-22 16:40:00|2366.79|2353.79|2376.02|2363.02|2385.98|2372.98|2366.76|2353.76|985
1621701900000|2021-05-22 16:45:00|2376|2363|2369.2|2356.2|2385.05|2372.05|2368.91|2355.91|926
1621702200000|2021-05-22 16:50:00|2369.21|2356.21|2366.69|2353.69|2374.99|2361.99|2354.24|2341.24|1076
1621702500000|2021-05-22 16:55:00|2366.67|2353.67|2361.68|2348.68|2372.22|2359.22|2351.84|2338.84|1006
1621702800000|2021-05-22 17:00:00|2361.65|2348.65|2376.96|2363.96|2380.03|2367.03|2352.43|2339.43|1089
1621703100000|2021-05-22 17:05:00|2376.88|2363.88|2373.15|2360.15|2377.94|2364.94|2357.53|2344.53|1022
1621703400000|2021-05-22 17:10:00|2373.06|2360.06|2359.15|2346.15|2373.12|2360.12|2353.74|2340.74|1009
1621703700000|2021-05-22 17:15:00|2359.14|2346.14|2334.18|2321.18|2359.45|2346.45|2334.11|2321.11|1025
1621704000000|2021-05-22 17:20:00|2334.17|2321.17|2327.33|2314.33|2334.17|2321.17|2319.94|2306.94|1122
1621704300000|2021-05-22 17:25:00|2327.31|2314.31|2323.32|2310.32|2338.34|2325.34|2323.31|2310.31|1119
1621704600000|2021-05-22 17:30:00|2323.35|2310.35|2310.09|2297.09|2330.36|2317.36|2307.97|2294.97|1101
1621704900000|2021-05-22 17:35:00|2310.19|2297.19|2308.71|2295.71|2321.45|2308.45|2306.47|2293.47|1086
1621705200000|2021-05-22 17:40:00|2308.57|2295.57|2291.12|2278.12|2315.33|2302.33|2286.17|2273.17|1129
1621705500000|2021-05-22 17:45:00|2291.34|2278.34|2304.95|2291.95|2311.44|2298.44|2291.34|2278.34|1134
1621705800000|2021-05-22 17:50:00|2304.65|2291.65|2295.68|2282.68|2306.45|2293.45|2283.82|2270.82|1156
1621706100000|2021-05-22 17:55:00|2295.82|2282.82|2296.35|2283.35|2298.92|2285.92|2278.89|2265.89|1139
1621706400000|2021-05-22 18:00:00|2296.31|2283.31|2306.82|2293.82|2311.1|2298.1|2294.93|2281.93|1097
1621706700000|2021-05-22 18:05:00|2306.78|2293.78|2291.16|2278.16|2306.78|2293.78|2277.63|2264.63|1125
1621707000000|2021-05-22 18:10:00|2291.23|2278.23|2303.73|2290.73|2306.09|2293.09|2282.93|2269.93|1149
1621707300000|2021-05-22 18:15:00|2303.77|2290.77|2303.18|2290.18|2304.99|2291.99|2291.4|2278.4|1119
1621707600000|2021-05-22 18:20:00|2303.16|2290.16|2289.26|2276.26|2309.12|2296.12|2289.02|2276.02|1106
1621707900000|2021-05-22 18:25:00|2289.28|2276.28|2284.4|2271.4|2304.56|2291.56|2283.55|2270.55|1146
1621708200000|2021-05-22 18:30:00|2284.42|2271.42|2294.86|2281.86|2297.69|2284.69|2279.54|2266.54|1130
1621708500000|2021-05-22 18:35:00|2294.87|2281.87|2290.07|2277.07|2302.43|2289.43|2286.08|2273.08|1123
1621708800000|2021-05-22 18:40:00|2290.12|2277.12|2282.67|2269.67|2291.51|2278.51|2276.35|2263.35|1137
1621709100000|2021-05-22 18:45:00|2282.39|2269.39|2295.35|2282.35|2297.61|2284.61|2282.3|2269.3|1059
1621709400000|2021-05-22 18:50:00|2294.85|2281.85|2305|2292|2306.63|2293.63|2293.68|2280.68|1063
1621709700000|2021-05-22 18:55:00|2305.11|2292.11|2302.68|2289.68|2309.75|2296.75|2298.73|2285.73|1048
1621710000000|2021-05-22 19:00:00|2302.93|2289.93|2308.45|2295.45|2308.45|2295.45|2284.67|2271.67|1125
1621710300000|2021-05-22 19:05:00|2308.66|2295.66|2322.04|2309.04|2332.56|2319.56|2300.39|2287.39|1149
1621710600000|2021-05-22 19:10:00|2321.66|2308.66|2319.55|2306.55|2321.66|2308.66|2305.47|2292.47|1120
1621710900000|2021-05-22 19:15:00|2319.47|2306.47|2306.5|2293.5|2319.78|2306.78|2304.86|2291.86|1090
1621711200000|2021-05-22 19:20:00|2306.71|2293.71|2300.78|2287.78|2307.55|2294.55|2297.11|2284.11|1070
1621711500000|2021-05-22 19:25:00|2300.63|2287.63|2309.18|2296.18|2313.06|2300.06|2295.82|2282.82|1083
1621711800000|2021-05-22 19:30:00|2309.25|2296.25|2316.07|2303.07|2317.75|2304.75|2307.8|2294.8|1028
1621712100000|2021-05-22 19:35:00|2315.91|2302.91|2324.36|2311.36|2325.79|2312.79|2311.12|2298.12|1040
1621712400000|2021-05-22 19:40:00|2324.33|2311.33|2326.44|2313.44|2329.74|2316.74|2319.7|2306.7|1032
1621712700000|2021-05-22 19:45:00|2326.43|2313.43|2315.27|2302.27|2328.89|2315.89|2315.27|2302.27|1020
1621713000000|2021-05-22 19:50:00|2315.32|2302.32|2281.15|2268.15|2315.32|2302.32|2276.75|2263.75|1126
1621713300000|2021-05-22 19:55:00|2281.33|2268.33|2264.71|2251.71|2281.33|2268.33|2262.07|2249.07|1152
1621713600000|2021-05-22 20:00:00|2264.59|2251.59|2289.33|2276.33|2295.83|2282.83|2264.32|2251.32|1138
1621713900000|2021-05-22 20:05:00|2289.56|2276.56|2311.3|2298.3|2316.51|2303.51|2288.18|2275.18|1110
1621714200000|2021-05-22 20:10:00|2311.32|2298.32|2313.23|2300.23|2318.72|2305.72|2307.54|2294.54|1062
1621714500000|2021-05-22 20:15:00|2313.25|2300.25|2331.74|2318.74|2339.83|2326.83|2308.77|2295.77|1062
1621714800000|2021-05-22 20:20:00|2331.75|2318.75|2333.76|2320.76|2341.46|2328.46|2330.05|2317.05|1095
1621715100000|2021-05-22 20:25:00|2333.41|2320.41|2333.46|2320.46|2337.41|2324.41|2327.47|2314.47|1024
1621715400000|2021-05-22 20:30:00|2333.48|2320.48|2332.25|2319.25|2336.01|2323.01|2324.28|2311.28|1004
1621715700000|2021-05-22 20:35:00|2332.22|2319.22|2354|2341|2362.49|2349.49|2332.12|2319.12|1153
1621716000000|2021-05-22 20:40:00|2354.8|2341.8|2362.98|2349.98|2374.54|2361.54|2348.34|2335.34|1141
1621716300000|2021-05-22 20:45:00|2363.02|2350.02|2358.24|2345.24|2363.02|2350.02|2352.3|2339.3|1079
1621716600000|2021-05-22 20:50:00|2358.32|2345.32|2366.01|2353.01|2368.23|2355.23|2353.53|2340.53|1051
1621716900000|2021-05-22 20:55:00|2365.99|2352.99|2364.17|2351.17|2368.38|2355.38|2358.88|2345.88|962
1621717200000|2021-05-22 21:00:00|2363.79|2350.79|2358.95|2345.95|2367.27|2354.27|2358.8|2345.8|962
1621717500000|2021-05-22 21:05:00|2358.98|2345.98|2353.64|2340.64|2363.49|2350.49|2351.36|2338.36|886
1621717800000|2021-05-22 21:10:00|2353.65|2340.65|2363.13|2350.13|2367.43|2354.43|2353.62|2340.62|854
1621718100000|2021-05-22 21:15:00|2363.07|2350.07|2376.12|2363.12|2376.74|2363.74|2357.39|2344.39|924
1621718400000|2021-05-22 21:20:00|2376.1|2363.1|2366.24|2353.24|2376.19|2363.19|2361.74|2348.74|815
1621718700000|2021-05-22 21:25:00|2366.25|2353.25|2371.13|2358.13|2374.25|2361.25|2365.01|2352.01|779
1621719000000|2021-05-22 21:30:00|2371.12|2358.12|2361.03|2348.03|2371.89|2358.89|2361.03|2348.03|737
1621719300000|2021-05-22 21:35:00|2360.99|2347.99|2365.45|2352.45|2368.12|2355.12|2358.86|2345.86|612
1621719600000|2021-05-22 21:40:00|2365.48|2352.48|2363.92|2350.92|2369.51|2356.51|2352.47|2339.47|834
1621719900000|2021-05-22 21:45:00|2363.93|2350.93|2364.41|2351.41|2370.3|2357.3|2356.02|2343.02|928
1621720200000|2021-05-22 21:50:00|2364.42|2351.42|2384.11|2371.11|2386.89|2373.89|2363.35|2350.35|878
1621720500000|2021-05-22 21:55:00|2383.98|2370.98|2373.97|2360.97|2383.98|2370.98|2356.89|2343.89|1048
1621720800000|2021-05-22 22:00:00|2374.02|2361.02|2378.32|2365.32|2391.68|2378.68|2374.01|2361.01|1023
1621721100000|2021-05-22 22:05:00|2378.36|2365.36|2355.34|2342.34|2380.38|2367.38|2354.59|2341.59|1141
1621721400000|2021-05-22 22:10:00|2355.14|2342.14|2371.89|2358.89|2371.89|2358.89|2355|2342|1095
1621721700000|2021-05-22 22:15:00|2371.94|2358.94|2332.72|2319.72|2372.15|2359.15|2324.91|2311.91|1146
1621722000000|2021-05-22 22:20:00|2332.76|2319.76|2337.71|2324.71|2345.33|2332.33|2326.67|2313.67|1160
1621722300000|2021-05-22 22:25:00|2338.09|2325.09|2355.18|2342.18|2357.94|2344.94|2337.52|2324.52|1107
1621722600000|2021-05-22 22:30:00|2355.17|2342.17|2350.19|2337.19|2362.04|2349.04|2348.98|2335.98|1116
1621722900000|2021-05-22 22:35:00|2350.56|2337.56|2344|2331|2351.43|2338.43|2336.74|2323.74|1120
1621723200000|2021-05-22 22:40:00|2344.11|2331.11|2334.27|2321.27|2350.23|2337.23|2332.15|2319.15|1102
1621723500000|2021-05-22 22:45:00|2334.23|2321.23|2341.31|2328.31|2343.62|2330.62|2333.39|2320.39|1082
1621723800000|2021-05-22 22:50:00|2341.16|2328.16|2329.64|2316.64|2341.16|2328.16|2326.7|2313.7|1057
1621724100000|2021-05-22 22:55:00|2329.72|2316.72|2345.42|2332.42|2347.97|2334.97|2329.72|2316.72|1067
1621724400000|2021-05-22 23:00:00|2345.5|2332.5|2352.19|2339.19|2356.2|2343.2|2342|2329|1049
1621724700000|2021-05-22 23:05:00|2352.35|2339.35|2379.83|2366.83|2379.83|2366.83|2352.33|2339.33|1080
1621725000000|2021-05-22 23:10:00|2379.48|2366.48|2371.6|2358.6|2380.22|2367.22|2371.26|2358.26|1016
1621725300000|2021-05-22 23:15:00|2371.58|2358.58|2361.94|2348.94|2371.74|2358.74|2359.78|2346.78|1019
1621725600000|2021-05-22 23:20:00|2361.99|2348.99|2366.42|2353.42|2368.47|2355.47|2360.16|2347.16|1029
1621725900000|2021-05-22 23:25:00|2366.31|2353.31|2356.04|2343.04|2366.76|2353.76|2355.54|2342.54|970
1621726200000|2021-05-22 23:30:00|2356.13|2343.13|2346.63|2333.63|2356.39|2343.39|2345.95|2332.95|955
1621726500000|2021-05-22 23:35:00|2346.62|2333.62|2319.74|2306.74|2346.62|2333.62|2316.16|2303.16|1104
1621726800000|2021-05-22 23:40:00|2320.23|2307.23|2321.93|2308.93|2333.57|2320.57|2319.81|2306.81|1075
1621727100000|2021-05-22 23:45:00|2321.96|2308.96|2312.14|2299.14|2322.03|2309.03|2307.65|2294.65|1113
1621727400000|2021-05-22 23:50:00|2312.13|2299.13|2310.1|2297.1|2316.62|2303.62|2305.71|2292.71|1083
1621727700000|2021-05-22 23:55:00|2310.38|2297.38|2303.07|2290.07|2310.38|2297.38|2294|2281|1091
1621728000000|2021-05-23 00:00:00|2302.9|2289.9|2272.15|2259.15|2303.8|2290.8|2269.47|2256.47|1155
1621728300000|2021-05-23 00:05:00|2272|2259|2283|2270|2288.45|2275.45|2262.39|2249.39|1149
1621728600000|2021-05-23 00:10:00|2282.99|2269.99|2304.68|2291.68|2311.68|2298.68|2278.3|2265.3|1126
1621728900000|2021-05-23 00:15:00|2304.88|2291.88|2315.31|2302.31|2321.67|2308.67|2290.94|2277.94|1151
1621729200000|2021-05-23 00:20:00|2315.3|2302.3|2309.63|2296.63|2316.63|2303.63|2306.09|2293.09|1129
1621729500000|2021-05-23 00:25:00|2309.46|2296.46|2313.66|2300.66|2313.97|2300.97|2297.04|2284.04|1122
1621729800000|2021-05-23 00:30:00|2313.72|2300.72|2312.33|2299.33|2325.39|2312.39|2309.12|2296.12|1133
1621730100000|2021-05-23 00:35:00|2312.52|2299.52|2332.73|2319.73|2333.2|2320.2|2312.45|2299.45|1133
1621730400000|2021-05-23 00:40:00|2332.74|2319.74|2354.49|2341.49|2355.86|2342.86|2330.92|2317.92|1124
1621730700000|2021-05-23 00:45:00|2354.17|2341.17|2360.91|2347.91|2362.02|2349.02|2346.44|2333.44|1114
1621731000000|2021-05-23 00:50:00|2360.7|2347.7|2359.49|2346.49|2367.99|2354.99|2359.34|2346.34|1058
1621731300000|2021-05-23 00:55:00|2359.58|2346.58|2369.36|2356.36|2371.22|2358.22|2359.19|2346.19|1081
1621731600000|2021-05-23 01:00:00|2369.38|2356.38|2365.17|2352.17|2369.58|2356.58|2359.88|2346.88|1071
1621731900000|2021-05-23 01:05:00|2365.18|2352.18|2367.21|2354.21|2376.24|2363.24|2363.95|2350.95|1055
1621732200000|2021-05-23 01:10:00|2367.15|2354.15|2383.2|2370.2|2383.98|2370.98|2367.15|2354.15|1079
1621732500000|2021-05-23 01:15:00|2383.21|2370.21|2384.02|2371.02|2389.11|2376.11|2375.6|2362.6|1019
1621732800000|2021-05-23 01:20:00|2384.22|2371.22|2375.92|2362.92|2385.73|2372.73|2372.64|2359.64|1016
1621733100000|2021-05-23 01:25:00|2375.9|2362.9|2385.27|2372.27|2385.27|2372.27|2369.98|2356.98|975
1621733400000|2021-05-23 01:30:00|2385.35|2372.35|2375.57|2362.57|2387.06|2374.06|2374.09|2361.09|992
1621733700000|2021-05-23 01:35:00|2375.58|2362.58|2364.13|2351.13|2381.05|2368.05|2364.13|2351.13|975
1621734000000|2021-05-23 01:40:00|2364.07|2351.07|2367.64|2354.64|2370.4|2357.4|2359.95|2346.95|897
1621734300000|2021-05-23 01:45:00|2367.45|2354.45|2368.08|2355.08|2370.64|2357.64|2354.47|2341.47|983
1621734600000|2021-05-23 01:50:00|2368.28|2355.28|2361.4|2348.4|2369.33|2356.33|2358.91|2345.91|958
1621734900000|2021-05-23 01:55:00|2361.64|2348.64|2350.62|2337.62|2363.9|2350.9|2350.52|2337.52|933
1621735200000|2021-05-23 02:00:00|2350.53|2337.53|2353.02|2340.02|2363.04|2350.04|2350.53|2337.53|939
1621735500000|2021-05-23 02:05:00|2352.67|2339.67|2345.73|2332.73|2354.55|2341.55|2345.33|2332.33|1015
1621735800000|2021-05-23 02:10:00|2345.72|2332.72|2341.22|2328.22|2347.09|2334.09|2340.09|2327.09|1028
1621736100000|2021-05-23 02:15:00|2341.19|2328.19|2336.37|2323.37|2344.8|2331.8|2334.08|2321.08|1051
1621736400000|2021-05-23 02:20:00|2336.38|2323.38|2320.02|2307.02|2336.38|2323.38|2316.48|2303.48|1099
1621736700000|2021-05-23 02:25:00|2320.04|2307.04|2321.18|2308.18|2326.83|2313.83|2317.99|2304.99|963
1621737000000|2021-05-23 02:30:00|2321.5|2308.5|2322.67|2309.67|2329.69|2316.69|2309.28|2296.28|1084
1621737300000|2021-05-23 02:35:00|2322.82|2309.82|2309.55|2296.55|2322.82|2309.82|2307.33|2294.33|1033
1621737600000|2021-05-23 02:40:00|2309.39|2296.39|2312.19|2299.19|2313.66|2300.66|2302.86|2289.86|1085
1621737900000|2021-05-23 02:45:00|2312.28|2299.28|2313.4|2300.4|2319.66|2306.66|2311.25|2298.25|1050
1621738200000|2021-05-23 02:50:00|2313.44|2300.44|2296.33|2283.33|2313.74|2300.74|2291.01|2278.01|1059
1621738500000|2021-05-23 02:55:00|2296.39|2283.39|2302.34|2289.34|2311.49|2298.49|2285.5|2272.5|1132
1621738800000|2021-05-23 03:00:00|2302.86|2289.86|2301.83|2288.83|2311.79|2298.79|2299.31|2286.31|1073
1621739100000|2021-05-23 03:05:00|2301.8|2288.8|2291.15|2278.15|2304.55|2291.55|2291.01|2278.01|884
1621739400000|2021-05-23 03:10:00|2291.14|2278.14|2303.89|2290.89|2305.47|2292.47|2290.7|2277.7|1011
1621739700000|2021-05-23 03:15:00|2303.87|2290.87|2307.26|2294.26|2313.11|2300.11|2295.89|2282.89|1041
1621740000000|2021-05-23 03:20:00|2307.14|2294.14|2331.66|2318.66|2334.25|2321.25|2305.9|2292.9|1065
1621740300000|2021-05-23 03:25:00|2332.39|2319.39|2321.06|2308.06|2332.56|2319.56|2316.96|2303.96|1024
1621740600000|2021-05-23 03:30:00|2321.57|2308.57|2319.72|2306.72|2335.21|2322.21|2316.37|2303.37|1080
1621740900000|2021-05-23 03:35:00|2319.7|2306.7|2333.56|2320.56|2334.97|2321.97|2319.46|2306.46|1057
1621741200000|2021-05-23 03:40:00|2333.67|2320.67|2339.73|2326.73|2342.86|2329.86|2330.53|2317.53|1015
1621741500000|2021-05-23 03:45:00|2339.71|2326.71|2324.14|2311.14|2339.71|2326.71|2320.56|2307.56|1018
1621741800000|2021-05-23 03:50:00|2324.2|2311.2|2331.75|2318.75|2332.54|2319.54|2319.62|2306.62|1028
1621742100000|2021-05-23 03:55:00|2331.8|2318.8|2327.39|2314.39|2337.13|2324.13|2327.36|2314.36|967
1621742400000|2021-05-23 04:00:00|2327.36|2314.36|2296.6|2283.6|2327.36|2314.36|2295.81|2282.81|1111
1621742700000|2021-05-23 04:05:00|2296.59|2283.59|2315.57|2302.57|2316.23|2303.23|2296.5|2283.5|1062
1621743000000|2021-05-23 04:10:00|2315.58|2302.58|2310.35|2297.35|2315.58|2302.58|2300.5|2287.5|1038
1621743300000|2021-05-23 04:15:00|2310.37|2297.37|2299.35|2286.35|2310.67|2297.67|2299.35|2286.35|1055
1621743600000|2021-05-23 04:20:00|2299.36|2286.36|2289.94|2276.94|2301.15|2288.15|2286.41|2273.41|1070
1621743900000|2021-05-23 04:25:00|2289.95|2276.95|2302.25|2289.25|2303.84|2290.84|2288.87|2275.87|1005
1621744200000|2021-05-23 04:30:00|2302.26|2289.26|2290.63|2277.63|2302.26|2289.26|2286.79|2273.79|1033
1621744500000|2021-05-23 04:35:00|2289.95|2276.95|2284.75|2271.75|2298.07|2285.07|2280.7|2267.7|1058
1621744800000|2021-05-23 04:40:00|2284.89|2271.89|2304.75|2291.75|2304.75|2291.75|2284.54|2271.54|1055
1621745100000|2021-05-23 04:45:00|2304.8|2291.8|2297.91|2284.91|2307.59|2294.59|2296.94|2283.94|1029
1621745400000|2021-05-23 04:50:00|2297.93|2284.93|2301.01|2288.01|2301.23|2288.23|2290.25|2277.25|993
1621745700000|2021-05-23 04:55:00|2300.99|2287.99|2293.9|2280.9|2301.88|2288.88|2288.96|2275.96|1005
1621746000000|2021-05-23 05:00:00|2293.88|2280.88|2270.18|2257.18|2293.88|2280.88|2269.41|2256.41|1118
1621746300000|2021-05-23 05:05:00|2270.01|2257.01|2244.82|2231.82|2271.45|2258.45|2241.36|2228.36|1121
1621746600000|2021-05-23 05:10:00|2244.81|2231.81|2245.28|2232.28|2250.39|2237.39|2234.28|2221.28|1126
1621746900000|2021-05-23 05:15:00|2245.41|2232.41|2218.1|2205.1|2245.41|2232.41|2213.04|2200.04|1074
1621747200000|2021-05-23 05:20:00|2218.07|2205.07|2245.38|2232.38|2246.18|2233.18|2217.25|2204.25|1122
1621747500000|2021-05-23 05:25:00|2245.36|2232.36|2234.34|2221.34|2245.46|2232.46|2224.55|2211.55|1018
1621747800000|2021-05-23 05:30:00|2234.35|2221.35|2245.4|2232.4|2247.6|2234.6|2230.34|2217.34|1018
1621748100000|2021-05-23 05:35:00|2245.23|2232.23|2247.43|2234.43|2251.39|2238.39|2243.63|2230.63|1018
1621748400000|2021-05-23 05:40:00|2247.46|2234.46|2249.43|2236.43|2250.29|2237.29|2240.26|2227.26|989
1621748700000|2021-05-23 05:45:00|2249.74|2236.74|2249.68|2236.68|2251.31|2238.31|2243.7|2230.7|991
1621749000000|2021-05-23 05:50:00|2249.66|2236.66|2248.22|2235.22|2249.66|2236.66|2235.5|2222.5|1052
1621749300000|2021-05-23 05:55:00|2248.25|2235.25|2241.68|2228.68|2254.59|2241.59|2241.68|2228.68|1001
1621749600000|2021-05-23 06:00:00|2241.61|2228.61|2258.06|2245.06|2260.63|2247.63|2222.22|2209.22|1124
1621749900000|2021-05-23 06:05:00|2258.27|2245.27|2236.99|2223.99|2268.28|2255.28|2235.74|2222.74|1155
1621750200000|2021-05-23 06:10:00|2237.05|2224.05|2244.77|2231.77|2251.59|2238.59|2234.57|2221.57|1098
1621750500000|2021-05-23 06:15:00|2244.59|2231.59|2231.08|2218.08|2244.63|2231.63|2231.08|2218.08|1110
1621750800000|2021-05-23 06:20:00|2231.15|2218.15|2222.94|2209.94|2235.54|2222.54|2219.83|2206.83|1117
1621751100000|2021-05-23 06:25:00|2222.98|2209.98|2215.95|2202.95|2224.3|2211.3|2215.7|2202.7|1047
1621751400000|2021-05-23 06:30:00|2216.05|2203.05|2228.04|2215.04|2230.63|2217.63|2207.11|2194.11|1140
1621751700000|2021-05-23 06:35:00|2228.1|2215.1|2213.54|2200.54|2229.55|2216.55|2206.4|2193.4|1106
1621752000000|2021-05-23 06:40:00|2213.71|2200.71|2216.01|2203.01|2221.38|2208.38|2213.71|2200.71|1044
1621752300000|2021-05-23 06:45:00|2215.87|2202.87|2218.19|2205.19|2223.11|2210.11|2205.7|2192.7|1070
1621752600000|2021-05-23 06:50:00|2218.21|2205.21|2211.85|2198.85|2223.91|2210.91|2211.28|2198.28|1044
1621752900000|2021-05-23 06:55:00|2211.41|2198.41|2221.38|2208.38|2222.68|2209.68|2201.22|2188.22|1103
1621753200000|2021-05-23 07:00:00|2221.41|2208.41|2216.04|2203.04|2221.55|2208.55|2203.73|2190.73|1090
1621753500000|2021-05-23 07:05:00|2215.8|2202.8|2225.39|2212.39|2226.41|2213.41|2214.63|2201.63|1000
1621753800000|2021-05-23 07:10:00|2225.48|2212.48|2213.82|2200.82|2225.55|2212.55|2213.06|2200.06|1026
1621754100000|2021-05-23 07:15:00|2213.75|2200.75|2181.02|2168.02|2213.85|2200.85|2179.41|2166.41|1120
1621754400000|2021-05-23 07:20:00|2181.08|2168.08|2172.48|2159.48|2189.32|2176.32|2170.49|2157.49|1125
1621754700000|2021-05-23 07:25:00|2172.84|2159.84|2184.86|2171.86|2188.2|2175.2|2171.2|2158.2|1121
1621755000000|2021-05-23 07:30:00|2185.03|2172.03|2170.4|2157.4|2191.95|2178.95|2169.4|2156.4|1109
1621755300000|2021-05-23 07:35:00|2170.42|2157.42|2182.24|2169.24|2191.71|2178.71|2170.01|2157.01|1087
1621755600000|2021-05-23 07:40:00|2182.27|2169.27|2169.41|2156.41|2189.55|2176.55|2168.57|2155.57|1069
1621755900000|2021-05-23 07:45:00|2169.33|2156.33|2157.27|2144.27|2180.79|2167.79|2149.76|2136.76|1122
1621756200000|2021-05-23 07:50:00|2157.17|2144.17|2158.3|2145.3|2162.07|2149.07|2139|2126|1158
1621756500000|2021-05-23 07:55:00|2158.29|2145.29|2165.8|2152.8|2170.86|2157.86|2149.85|2136.85|1132
1621756800000|2021-05-23 08:00:00|2165.77|2152.77|2152.37|2139.37|2165.8|2152.8|2140.43|2127.43|1138
1621757100000|2021-05-23 08:05:00|2152.23|2139.23|2139.52|2126.52|2155.92|2142.92|2133.45|2120.45|1137
1621757400000|2021-05-23 08:10:00|2139.47|2126.47|2118.68|2105.68|2140.61|2127.61|2116.36|2103.36|1128
1621757700000|2021-05-23 08:15:00|2118.2|2105.2|2128.57|2115.57|2136.93|2123.93|2090.56|2077.56|1167
1621758000000|2021-05-23 08:20:00|2128.61|2115.61|2123.38|2110.38|2140.78|2127.78|2113.39|2100.39|1152
1621758300000|2021-05-23 08:25:00|2123.03|2110.03|2125.27|2112.27|2130.53|2117.53|2115.27|2102.27|1127
1621758600000|2021-05-23 08:30:00|2125.26|2112.26|2097.82|2084.82|2125.27|2112.27|2097.82|2084.82|1155
1621758900000|2021-05-23 08:35:00|2097.79|2084.79|2091.01|2078.01|2108.42|2095.42|2082.56|2069.56|1152
1621759200000|2021-05-23 08:40:00|2091|2078|2073.27|2060.27|2106.01|2093.01|2070.94|2057.94|1167
1621759500000|2021-05-23 08:45:00|2073.49|2060.49|2049.9|2036.9|2082.91|2069.91|2045.22|2032.22|1164
1621759800000|2021-05-23 08:50:00|2049.78|2036.78|2048.87|2035.87|2058.43|2045.43|2019.93|2006.93|1174
1621760100000|2021-05-23 08:55:00|2048.98|2035.98|2042.56|2029.56|2051.63|2038.63|2009.62|1996.62|1166
1621760400000|2021-05-23 09:00:00|2041.79|2028.79|2067.34|2054.34|2070.89|2057.89|2038.33|2025.33|1159
1621760700000|2021-05-23 09:05:00|2067.35|2054.35|2027.38|2014.38|2067.49|2054.49|2018.58|2005.58|1164
1621761000000|2021-05-23 09:10:00|2027.24|2014.24|2012.34|1999.34|2044.98|2031.98|2009.33|1996.33|1170
1621761300000|2021-05-23 09:15:00|2012.38|1999.38|2048.52|2035.52|2061.57|2048.57|2005.64|1992.64|1170
1621761600000|2021-05-23 09:20:00|2048.08|2035.08|2048.43|2035.43|2060.02|2047.02|2040.67|2027.67|1166
1621761900000|2021-05-23 09:25:00|2047.93|2034.93|2088.31|2075.31|2095.61|2082.61|2040.52|2027.52|1155
1621762200000|2021-05-23 09:30:00|2087.84|2074.84|2065.8|2052.8|2096.94|2083.94|2065.17|2052.17|1149
1621762500000|2021-05-23 09:35:00|2065.97|2052.97|2086.26|2073.26|2087.03|2074.03|2065.97|2052.97|1146
1621762800000|2021-05-23 09:40:00|2086.19|2073.19|2066.88|2053.88|2086.3|2073.3|2066.7|2053.7|1126
1621763100000|2021-05-23 09:45:00|2067.12|2054.12|2052.59|2039.59|2078.25|2065.25|2044.22|2031.22|1141
1621763400000|2021-05-23 09:50:00|2052.57|2039.57|2032.95|2019.95|2052.57|2039.57|2025.59|2012.59|1152
1621763700000|2021-05-23 09:55:00|2033.03|2020.03|2041.63|2028.63|2046.34|2033.34|2021.54|2008.54|1142
1621764000000|2021-05-23 10:00:00|2041.58|2028.58|2069.63|2056.63|2075.02|2062.02|2037.04|2024.04|1154
1621764300000|2021-05-23 10:05:00|2070.13|2057.13|2078.73|2065.73|2088.4|2075.4|2064.72|2051.72|1147
1621764600000|2021-05-23 10:10:00|2078.8|2065.8|2081.88|2068.88|2086.08|2073.08|2069.63|2056.63|1138
1621764900000|2021-05-23 10:15:00|2081.77|2068.77|2123.41|2110.41|2124.69|2111.69|2072.78|2059.78|1161
1621765200000|2021-05-23 10:20:00|2123.36|2110.36|2108.49|2095.49|2123.36|2110.36|2106.87|2093.87|1117
1621765500000|2021-05-23 10:25:00|2108.52|2095.52|2135.12|2122.12|2136.03|2123.03|2099.18|2086.18|1139
1621765800000|2021-05-23 10:30:00|2135.62|2122.62|2169.24|2156.24|2170.83|2157.83|2127.54|2114.54|1147
1621766100000|2021-05-23 10:35:00|2168.83|2155.83|2168.08|2155.08|2182.79|2169.79|2164.6|2151.6|1149
1621766400000|2021-05-23 10:40:00|2168.04|2155.04|2171.29|2158.29|2180.47|2167.47|2159.22|2146.22|1141
1621766700000|2021-05-23 10:45:00|2171.32|2158.32|2154.5|2141.5|2182.51|2169.51|2154.1|2141.1|1153
1621767000000|2021-05-23 10:50:00|2154.74|2141.74|2147.57|2134.57|2169.8|2156.8|2146.08|2133.08|1121
1621767300000|2021-05-23 10:55:00|2147.73|2134.73|2122.76|2109.76|2147.73|2134.73|2122.27|2109.27|1109
1621767600000|2021-05-23 11:00:00|2123.12|2110.12|2138.03|2125.03|2140.75|2127.75|2121.96|2108.96|1131
1621767900000|2021-05-23 11:05:00|2138.18|2125.18|2147.15|2134.15|2152.28|2139.28|2137.6|2124.6|1111
1621768200000|2021-05-23 11:10:00|2147.2|2134.2|2124.79|2111.79|2147.2|2134.2|2124.79|2111.79|1075
1621768500000|2021-05-23 11:15:00|2124.8|2111.8|2102.82|2089.82|2125.25|2112.25|2092.71|2079.71|1158
1621768800000|2021-05-23 11:20:00|2103.42|2090.42|2125.82|2112.82|2128.35|2115.35|2102|2089|1141
1621769100000|2021-05-23 11:25:00|2126.25|2113.25|2154.15|2141.15|2159.58|2146.58|2125.37|2112.37|1147
1621769400000|2021-05-23 11:30:00|2153.44|2140.44|2130.1|2117.1|2153.88|2140.88|2125.9|2112.9|1112
1621769700000|2021-05-23 11:35:00|2129.95|2116.95|2148.77|2135.77|2149.96|2136.96|2129.89|2116.89|1139
1621770000000|2021-05-23 11:40:00|2148.6|2135.6|2137.79|2124.79|2149.5|2136.5|2127.05|2114.05|1148
1621770300000|2021-05-23 11:45:00|2137.85|2124.85|2132.07|2119.07|2144.92|2131.92|2128.91|2115.91|1102
1621770600000|2021-05-23 11:50:00|2131.92|2118.92|2129.18|2116.18|2134.48|2121.48|2120.9|2107.9|1091
1621770900000|2021-05-23 11:55:00|2129.17|2116.17|2126.99|2113.99|2136.67|2123.67|2125.89|2112.89|1073
1621771200000|2021-05-23 12:00:00|2126.9|2113.9|2096.73|2083.73|2146.9|2133.9|2096.73|2083.73|1151
1621771500000|2021-05-23 12:05:00|2096.05|2083.05|2091.14|2078.14|2104.1|2091.1|2079.89|2066.89|1171
1621771800000|2021-05-23 12:10:00|2091.46|2078.46|2095.78|2082.78|2101.65|2088.65|2090|2077|1110
1621772100000|2021-05-23 12:15:00|2095.73|2082.73|2111.11|2098.11|2111.52|2098.52|2095.73|2082.73|1122
1621772400000|2021-05-23 12:20:00|2110.95|2097.95|2065.25|2052.25|2111.16|2098.16|2064.01|2051.01|1146
1621772700000|2021-05-23 12:25:00|2064.85|2051.85|2044.7|2031.7|2079.62|2066.62|2042.94|2029.94|1145
1621773000000|2021-05-23 12:30:00|2044.66|2031.66|2055.6|2042.6|2065.66|2052.66|2044.14|2031.14|1120
1621773300000|2021-05-23 12:35:00|2056.54|2043.54|2007.33|1994.33|2056.95|2043.95|2004.53|1991.53|1170
1621773600000|2021-05-23 12:40:00|2007.26|1994.26|1932.14|1919.14|2016.16|2003.16|1932|1919|1164
1621773900000|2021-05-23 12:45:00|1932.04|1919.04|1984.23|1971.23|1996.16|1983.16|1928.33|1915.33|1189
1621774200000|2021-05-23 12:50:00|1983.77|1970.77|1918.21|1905.21|1983.77|1970.77|1917.46|1904.46|1185
1621774500000|2021-05-23 12:55:00|1918.16|1905.16|1945.06|1932.06|1959.22|1946.22|1908.55|1895.55|1184
1621774800000|2021-05-23 13:00:00|1945.14|1932.14|1897.8|1884.8|1960.45|1947.45|1897.24|1884.24|1169
1621775100000|2021-05-23 13:05:00|1897.37|1884.37|1929.92|1916.92|1930.66|1917.66|1882.84|1869.84|1181
1621775400000|2021-05-23 13:10:00|1928.37|1915.37|1960.69|1947.69|1960.69|1947.69|1906.41|1893.41|1185
1621775700000|2021-05-23 13:15:00|1960.96|1947.96|1941.52|1928.52|1981.6|1968.6|1941.52|1928.52|1160
1621776000000|2021-05-23 13:20:00|1941.76|1928.76|1927.93|1914.93|1944.96|1931.96|1905|1892|1138
1621776300000|2021-05-23 13:25:00|1927.53|1914.53|1909.29|1896.29|1948.12|1935.12|1908.99|1895.99|1135
1621776600000|2021-05-23 13:30:00|1909.38|1896.38|1910.28|1897.28|1982.53|1942.53|1898.05|1885.05|1142
1621776900000|2021-05-23 13:35:00|1911.02|1898.02|1921.73|1908.73|1934.34|1921.34|1898.93|1885.93|1124
1621777200000|2021-05-23 13:40:00|1923.01|1910.01|1921.12|1908.12|1924.42|1911.42|1901.11|1888.11|1106
1621777500000|2021-05-23 13:45:00|1921.18|1908.18|1961.96|1948.96|1973.58|1960.58|1918.9|1905.9|1145
1621777800000|2021-05-23 13:50:00|1961.7|1948.7|1980.58|1967.58|1982.33|1969.33|1949.9|1936.9|1077
1621778100000|2021-05-23 13:55:00|1980.29|1967.29|1978.16|1965.16|2044.35|2004.35|1971.91|1958.91|1103
1621778400000|2021-05-23 14:00:00|1978.55|1965.55|1944.44|1931.44|1983.53|1970.53|1943.76|1930.76|1098
1621778700000|2021-05-23 14:05:00|1944.42|1931.42|1964.13|1951.13|1966.24|1953.24|1943.9|1930.9|1144
1621779000000|2021-05-23 14:10:00|1964.39|1951.39|1952.08|1939.08|1964.39|1951.39|1941.78|1928.78|1108
1621779300000|2021-05-23 14:15:00|1952.09|1939.09|1919.56|1906.56|1961.48|1948.48|1919.56|1906.56|1121
1621779600000|2021-05-23 14:20:00|1919.51|1906.51|1945.68|1932.68|1949.62|1936.62|1919.03|1906.03|1122
1621779900000|2021-05-23 14:25:00|1945.66|1932.66|1973.93|1960.93|1974.19|1961.19|1945.42|1932.42|1049
1621780200000|2021-05-23 14:30:00|1974.02|1961.02|1961.76|1948.76|1974.36|1961.36|1955.99|1942.99|1058
1621780500000|2021-05-23 14:35:00|1961.23|1948.23|1959.08|1946.08|1964.27|1951.27|1948.2|1935.2|1143
1621780800000|2021-05-23 14:40:00|1959.44|1946.44|2013.68|2000.68|2020.39|2007.39|1958.96|1945.96|1166
1621781100000|2021-05-23 14:45:00|2014.29|2001.29|2007.52|1994.52|2017.17|2004.17|1996.37|1983.37|1110
1621781400000|2021-05-23 14:50:00|2007.59|1994.59|2000.31|1987.31|2014.24|2001.24|2000.07|1987.07|1047
1621781700000|2021-05-23 14:55:00|2000.46|1987.46|1986.98|1973.98|2004.54|1991.54|1986.57|1973.57|1116
1621782000000|2021-05-23 15:00:00|1987.07|1974.07|1971.09|1958.09|1995.58|1982.58|1961.27|1948.27|1175
1621782300000|2021-05-23 15:05:00|1971.14|1958.14|1952.89|1939.89|1972.08|1959.08|1950.02|1937.02|1149
1621782600000|2021-05-23 15:10:00|1952.8|1939.8|1946.01|1933.01|1960.41|1947.41|1935.62|1922.62|1130
1621782900000|2021-05-23 15:15:00|1946.05|1933.05|1941.2|1928.2|1961.63|1948.63|1935.44|1922.44|1145
1621783200000|2021-05-23 15:20:00|1940.69|1927.69|1946.59|1933.59|1952.36|1939.36|1932.92|1919.92|1146
1621783500000|2021-05-23 15:25:00|1946.54|1933.54|1968.46|1955.46|1968.46|1955.46|1940.01|1927.01|1132
1621783800000|2021-05-23 15:30:00|1968.85|1955.85|1948.75|1935.75|1969.45|1956.45|1946.01|1933.01|1151
1621784100000|2021-05-23 15:35:00|1948.88|1935.88|1946.05|1933.05|1950.3|1937.3|1936.88|1923.88|1126
1621784400000|2021-05-23 15:40:00|1946.1|1933.1|1920.72|1907.72|1946.36|1933.36|1919.59|1906.59|1125
1621784700000|2021-05-23 15:45:00|1920.92|1907.92|1916.2|1903.2|1931.81|1918.81|1908.46|1895.46|1156
1621785000000|2021-05-23 15:50:00|1916.47|1903.47|1918.41|1905.41|1925.15|1912.15|1913.1|1900.1|1129
1621785300000|2021-05-23 15:55:00|1918.63|1905.63|1933.57|1920.57|1935.52|1922.52|1918.31|1905.31|1132
1621785600000|2021-05-23 16:00:00|1933.53|1920.53|1918.5|1905.5|1958.24|1945.24|1913.73|1900.73|1160
1621785900000|2021-05-23 16:05:00|1918.15|1905.15|1859.86|1846.86|1924.24|1911.24|1857.51|1844.51|1170
1621786200000|2021-05-23 16:10:00|1859.85|1846.85|1847.47|1834.47|1868.34|1855.34|1842.82|1829.82|1180
1621786500000|2021-05-23 16:15:00|1847.46|1834.46|1848.11|1835.11|1860.02|1847.02|1818.79|1805.79|1171
1621786800000|2021-05-23 16:20:00|1848.15|1835.15|1815.29|1802.29|1850.62|1837.62|1804.06|1764.06|1146
1621787100000|2021-05-23 16:25:00|1814.65|1801.65|1802.14|1789.14|1819.39|1806.39|1790.83|1777.83|1072
1621787400000|2021-05-23 16:30:00|1801.86|1788.86|1784.91|1771.91|1827.32|1814.32|1783.38|1770.38|1151
1621787700000|2021-05-23 16:35:00|1784.9|1771.9|1773|1760|1789.7|1776.7|1759.28|1746.28|1121
1621788000000|2021-05-23 16:40:00|1773.05|1760.05|1758.04|1745.04|1788.45|1775.45|1743.27|1730.27|1130
1621788300000|2021-05-23 16:45:00|1758.02|1745.02|1807.91|1794.91|1822.33|1809.33|1757.37|1744.37|1130
1621788600000|2021-05-23 16:50:00|1807.85|1794.85|1858.27|1845.27|1860.93|1847.93|1807.32|1794.32|1136
1621788900000|2021-05-23 16:55:00|1858.45|1845.45|1858.58|1845.58|1894.6|1881.6|1850.55|1837.55|1141
1621789200000|2021-05-23 17:00:00|1858.36|1845.36|1938.59|1925.59|1952.4|1939.4|1854.81|1841.81|1158
1621789500000|2021-05-23 17:05:00|1939.23|1926.23|1982.98|1969.98|2005.51|1992.51|1939.23|1926.23|1175
1621789800000|2021-05-23 17:10:00|1982.75|1969.75|1970.56|1957.56|1983.67|1970.67|1956.34|1943.34|1141
1621790100000|2021-05-23 17:15:00|1970.67|1957.67|1943.91|1930.91|1971.53|1958.53|1927.56|1914.56|1144
1621790400000|2021-05-23 17:20:00|1944.02|1931.02|1943.34|1930.34|1949.46|1936.46|1924.15|1911.15|1151
1621790700000|2021-05-23 17:25:00|1943.27|1930.27|1939.96|1926.96|1952.53|1939.53|1929.78|1916.78|1098
1621791000000|2021-05-23 17:30:00|1939.92|1926.92|1919.32|1906.32|1946.55|1933.55|1915.88|1902.88|1088
1621791300000|2021-05-23 17:35:00|1919.92|1906.92|1935.52|1922.52|1936.64|1923.64|1917.19|1904.19|1103
1621791600000|2021-05-23 17:40:00|1935.51|1922.51|1931.86|1918.86|1956.49|1943.49|1931.86|1918.86|1029
1621791900000|2021-05-23 17:45:00|1931.85|1918.85|1941.25|1928.25|1953.07|1940.07|1928.27|1915.27|1048
1621792200000|2021-05-23 17:50:00|1941.26|1928.26|1927.02|1914.02|1948.32|1935.32|1927.02|1914.02|1051
1621792500000|2021-05-23 17:55:00|1926.91|1913.91|1921.31|1908.31|1936.15|1923.15|1913.75|1900.75|1121
1621792800000|2021-05-23 18:00:00|1921.49|1908.49|1842.93|1829.93|1921.93|1908.93|1835.38|1822.38|1141
1621793100000|2021-05-23 18:05:00|1843.17|1830.17|1872.34|1859.34|1878.06|1865.06|1843.06|1830.06|1123
1621793400000|2021-05-23 18:10:00|1872.32|1859.32|1879.68|1866.68|1888.53|1875.53|1870.24|1857.24|1062
1621793700000|2021-05-23 18:15:00|1879.61|1866.61|1909.59|1896.59|1909.79|1896.79|1862.26|1849.26|1086
1621794000000|2021-05-23 18:20:00|1909.5|1896.5|1928.29|1915.29|1939.82|1926.82|1904.19|1891.19|1110
1621794300000|2021-05-23 18:25:00|1928.15|1915.15|1934.4|1921.4|1941.84|1928.84|1925.86|1912.86|1050
1621794600000|2021-05-23 18:30:00|1934.46|1921.46|1928.61|1915.61|1954.96|1941.96|1928.57|1915.57|1121
1621794900000|2021-05-23 18:35:00|1928.64|1915.64|1907.24|1894.24|1930.3|1917.3|1905.37|1892.37|1088
1621795200000|2021-05-23 18:40:00|1907.16|1894.16|1908.79|1895.79|1928.06|1915.06|1906.93|1893.93|1070
1621795500000|2021-05-23 18:45:00|1907.86|1894.86|1910.5|1897.5|1919.05|1906.05|1896.01|1883.01|1070
1621795800000|2021-05-23 18:50:00|1910.98|1897.98|1906.39|1893.39|1921.72|1898.01|1846.98|1806.98|1061
1621796100000|2021-05-23 18:55:00|1907.66|1894.66|1908.37|1895.37|1927.48|1914.48|1902.97|1889.97|1141
1621796400000|2021-05-23 19:00:00|1908.47|1895.47|1887.21|1874.21|1911.62|1898.62|1876.04|1836.04|1125
1621796700000|2021-05-23 19:05:00|1887.09|1874.09|1901.28|1888.28|1925.02|1912.02|1885.69|1872.69|1096
1621797000000|2021-05-23 19:10:00|1901.41|1888.41|1940.26|1927.26|1940.33|1927.33|1898.46|1885.46|1070
1621797300000|2021-05-23 19:15:00|1940.41|1927.41|1972.8|1959.8|1974.66|1961.66|1939.26|1926.26|1099
1621797600000|2021-05-23 19:20:00|1972.61|1959.61|1988.02|1975.02|1991.53|1978.53|1961.55|1948.55|1132
1621797900000|2021-05-23 19:25:00|1987.95|1974.95|1994.01|1981.01|2003.11|1990.11|1985.58|1972.58|1094
1621798200000|2021-05-23 19:30:00|1993.39|1980.39|1984.13|1971.13|1994.66|1981.66|1981.69|1968.69|1093
1621798500000|2021-05-23 19:35:00|1984.01|1971.01|1988.76|1975.76|1995.99|1982.99|1967.73|1954.73|1109
1621798800000|2021-05-23 19:40:00|1989.47|1976.47|1981.45|1968.45|1991.21|1978.21|1974.09|1961.09|1091
1621799100000|2021-05-23 19:45:00|1981.37|1968.37|1966.69|1952.19|1981.66|1968.66|1965.5|1951.07|1066
1621799400000|2021-05-23 19:50:00|1967.07|1952.57|1968.44|1953.94|1980.59|1966.09|1962.79|1948.29|1030
1621799700000|2021-05-23 19:55:00|1968.35|1953.85|1977.55|1963.05|1980.49|1965.99|1965.49|1950.99|1106
1621800000000|2021-05-23 20:00:00|1977.54|1963.04|2041.9|2027.4|2041.9|2027.4|1977.52|1963.02|1078
1621800300000|2021-05-23 20:05:00|2044.79|2030.29|2038.52|2024.02|2053.59|2039.09|2027.38|2012.88|1125
1621800600000|2021-05-23 20:10:00|2038.5|2024|2060.94|2046.44|2064.5|2050|2038.1|2023.6|1056
1621800900000|2021-05-23 20:15:00|2061.18|2046.68|2034.85|2020.35|2065.02|2050.52|2029.06|2014.56|1108
1621801200000|2021-05-23 20:20:00|2034.77|2020.27|2038.32|2023.82|2045.25|2030.75|2031.38|2016.88|1099
1621801500000|2021-05-23 20:25:00|2038.36|2023.86|2025.51|2011.01|2039.15|2024.65|2024.06|2009.56|1032
1621801800000|2021-05-23 20:30:00|2025.49|2010.99|2049.39|2034.89|2052.84|2038.34|2025.08|2010.58|1130
1621802100000|2021-05-23 20:35:00|2049.4|2034.9|2080.45|2065.95|2085.63|2071.13|2048.02|2033.52|1049
1621802400000|2021-05-23 20:40:00|2080.16|2065.66|2088.36|2073.86|2089.75|2075.25|2068.71|2054.21|1047
1621802700000|2021-05-23 20:45:00|2088.14|2073.64|2092.56|2078.06|2100.83|2086.33|2069.9|2055.4|1100
1621803000000|2021-05-23 20:50:00|2092.44|2077.94|2098.42|2083.92|2105.28|2090.78|2092.44|2077.94|1098
1621803300000|2021-05-23 20:55:00|2098.43|2083.93|2079.9|2065.4|2103.61|2089.11|2074.12|2059.62|1108
1621803600000|2021-05-23 21:00:00|2079.36|2064.86|2093.11|2078.61|2093.34|2078.84|2074.65|2060.15|972
1621803900000|2021-05-23 21:05:00|2093.1|2078.6|2093.72|2079.22|2105.01|2090.51|2065.76|2019.26|1035
1621804200000|2021-05-23 21:10:00|2093.8|2079.3|2122.67|2108.17|2122.67|2108.17|2092.33|2077.83|1019
1621804500000|2021-05-23 21:15:00|2122.75|2108.25|2142.59|2128.09|2142.63|2128.13|2118.45|2103.95|945
1621804800000|2021-05-23 21:20:00|2142.42|2127.92|2140.59|2126.09|2158.76|2144.26|2139.29|2124.79|885
1621805100000|2021-05-23 21:25:00|2140.53|2126.03|2131.01|2116.51|2140.58|2126.08|2126.22|2111.72|841
1621805400000|2021-05-23 21:30:00|2131|2116.5|2101.59|2087.09|2131.12|2116.62|2091.25|2076.75|874
1621805700000|2021-05-23 21:35:00|2101.58|2087.08|2084.21|2069.71|2108.7|2094.2|2083.47|2068.97|919
1621806000000|2021-05-23 21:40:00|2084.11|2069.61|2086.29|2071.79|2099.23|2084.73|2083.2|2068.7|905
1621806300000|2021-05-23 21:45:00|2086.28|2071.78|2078.61|2065.61|2104.91|2091.91|2078.17|2065.17|1031
1621806600000|2021-05-23 21:50:00|2078.62|2065.62|2093.01|2080.01|2097.04|2084.04|2078.48|2065.48|904
1621806900000|2021-05-23 21:55:00|2092.75|2079.75|2104.08|2091.08|2110.71|2097.71|2092.75|2079.75|1016
1621807200000|2021-05-23 22:00:00|2104.19|2091.19|2140.08|2127.08|2141.21|2128.21|2103.89|2090.89|1041
1621807500000|2021-05-23 22:05:00|2140.02|2127.02|2123.21|2110.21|2141.24|2128.24|2118.32|2105.32|1060
1621807800000|2021-05-23 22:10:00|2123.14|2110.14|2144.75|2131.75|2147.23|2134.23|2122.9|2109.9|1022
1621808100000|2021-05-23 22:15:00|2144.69|2131.69|2155.67|2142.67|2156.95|2143.95|2126.92|2113.92|1089
1621808400000|2021-05-23 22:20:00|2156.07|2143.07|2139.64|2126.64|2156.51|2143.51|2136.9|2123.9|990
1621808700000|2021-05-23 22:25:00|2139.82|2126.82|2107.67|2094.67|2139.87|2126.87|2106.38|2093.38|1090
1621809000000|2021-05-23 22:30:00|2107.78|2094.78|2103.96|2090.96|2114.34|2101.34|2091.3|2078.3|1098
1621809300000|2021-05-23 22:35:00|2103.7|2090.7|2098.29|2085.29|2106.15|2093.15|2092|2079|990
1621809600000|2021-05-23 22:40:00|2098.48|2085.48|2080.44|2067.44|2103.83|2090.83|2077.4|2064.4|1062
1621809900000|2021-05-23 22:45:00|2080.15|2067.15|2067.76|2054.76|2097.88|2084.88|2067.17|2054.17|1076
1621810200000|2021-05-23 22:50:00|2067.67|2054.67|2059.19|2046.19|2073.04|2060.04|2055.82|2042.82|1109
1621810500000|2021-05-23 22:55:00|2059.3|2046.3|2072.16|2059.16|2076.26|2063.26|2057.09|2044.09|1027
1621810800000|2021-05-23 23:00:00|2071.87|2058.87|2084.46|2071.46|2091.86|2078.86|2071.62|2058.62|1045
1621811100000|2021-05-23 23:05:00|2084.52|2071.52|2098.36|2085.36|2101.78|2088.78|2084.52|2071.52|1011
1621811400000|2021-05-23 23:10:00|2098.5|2085.5|2083.92|2070.92|2100.15|2087.15|2081.34|2068.34|977
1621811700000|2021-05-23 23:15:00|2084.02|2071.02|2109.98|2096.98|2110.87|2097.87|2083.99|2070.99|1025
1621812000000|2021-05-23 23:20:00|2109.93|2096.93|2110.13|2097.13|2113.65|2100.65|2092.92|2079.92|1050
1621812300000|2021-05-23 23:25:00|2110.22|2097.22|2111.16|2098.16|2118.01|2105.01|2104.32|2091.32|1055
1621812600000|2021-05-23 23:30:00|2111.19|2098.19|2118.4|2105.4|2128.06|2115.06|2111.01|2098.01|1065
1621812900000|2021-05-23 23:35:00|2117.67|2104.67|2095.72|2082.72|2120.13|2107.13|2095.32|2082.32|1040
1621813200000|2021-05-23 23:40:00|2095.73|2082.73|2097.21|2084.21|2103.8|2090.8|2085.45|2072.45|1007
1621813500000|2021-05-23 23:45:00|2097.22|2084.22|2115.33|2102.33|2122.63|2109.63|2095.84|2082.84|1061
1621813800000|2021-05-23 23:50:00|2115.21|2102.21|2120.97|2107.97|2130.09|2117.09|2113.46|2100.46|1073
1621814100000|2021-05-23 23:55:00|2120.74|2107.74|2104.29|2091.29|2125.26|2112.26|2103.15|2090.15|1063
1621814400000|2021-05-24 00:00:00|2104.5|2091.5|2148.35|2135.35|2153.54|2140.54|2104.5|2091.5|1116
1621814700000|2021-05-24 00:05:00|2148.74|2135.74|2168.04|2155.04|2170.09|2157.09|2143.2|2130.2|1012
1621815000000|2021-05-24 00:10:00|2167.95|2154.95|2163.74|2150.74|2171.16|2158.16|2161.52|2148.52|967
1621815300000|2021-05-24 00:15:00|2164.01|2151.01|2201.67|2188.67|2202.89|2189.89|2158.3|2145.3|1052
1621815600000|2021-05-24 00:20:00|2201.19|2188.19|2199.84|2186.84|2206.09|2193.09|2191.7|2178.7|1050
1621815900000|2021-05-24 00:25:00|2200.09|2187.09|2195.76|2182.76|2205.5|2192.5|2191.2|2178.2|1016
1621816200000|2021-05-24 00:30:00|2196.06|2183.06|2179.24|2166.24|2196.16|2183.16|2176.91|2163.91|1008
1621816500000|2021-05-24 00:35:00|2179.25|2166.25|2165.33|2152.33|2181.06|2168.06|2160.44|2147.44|1025
1621816800000|2021-05-24 00:40:00|2165.34|2152.34|2143.14|2130.14|2169.5|2156.5|2140|2127|1100
1621817100000|2021-05-24 00:45:00|2143.07|2130.07|2169.92|2156.92|2170.09|2157.09|2143.02|2130.02|1063
1621817400000|2021-05-24 00:50:00|2170.1|2157.1|2142.12|2129.12|2173.43|2160.43|2142.12|2129.12|1028
1621817700000|2021-05-24 00:55:00|2142.31|2129.31|2140.99|2127.99|2143.17|2130.17|2127.14|2114.14|1066
1621818000000|2021-05-24 01:00:00|2141.01|2128.01|2123.09|2110.09|2151.81|2138.81|2118.19|2105.19|1100
1621818300000|2021-05-24 01:05:00|2123.04|2110.04|2136.51|2123.51|2137.83|2124.83|2123.04|2110.04|1050
1621818600000|2021-05-24 01:10:00|2136.44|2123.44|2096.76|2083.76|2136.54|2123.54|2091.59|2078.59|1102
1621818900000|2021-05-24 01:15:00|2096.38|2083.38|2097.71|2084.71|2116.06|2103.06|2095.3|2082.3|1053
1621819200000|2021-05-24 01:20:00|2097.31|2084.31|2108.31|2095.31|2119.39|2106.39|2096.17|2083.17|1064
1621819500000|2021-05-24 01:25:00|2108.15|2095.15|2121.54|2108.54|2121.54|2108.54|2106.61|2093.61|1009
1621819800000|2021-05-24 01:30:00|2121.38|2108.38|2137.2|2124.2|2138.96|2125.96|2113.79|2100.79|1100
1621820100000|2021-05-24 01:35:00|2137.6|2124.6|2139.34|2126.34|2142.58|2129.58|2122.32|2109.32|1086
1621820400000|2021-05-24 01:40:00|2139.47|2126.47|2145.8|2132.8|2156.77|2143.77|2137.63|2124.63|1088
1621820700000|2021-05-24 01:45:00|2145.79|2132.79|2138.19|2125.19|2156.98|2143.98|2133.77|2120.77|1105
1621821000000|2021-05-24 01:50:00|2137.67|2124.67|2154.38|2141.38|2154.88|2141.88|2136.84|2123.84|1071
1621821300000|2021-05-24 01:55:00|2154.39|2141.39|2133.71|2120.71|2157.19|2144.19|2130.96|2117.96|1075
1621821600000|2021-05-24 02:00:00|2133.78|2120.78|2134.76|2121.76|2142.95|2129.95|2121.52|2108.52|1017
1621821900000|2021-05-24 02:05:00|2134.61|2121.61|2103.53|2090.53|2134.85|2121.85|2101.71|2088.71|1093
1621822200000|2021-05-24 02:10:00|2103.62|2090.62|2115.92|2102.92|2115.92|2102.92|2103.17|2090.17|1035
1621822500000|2021-05-24 02:15:00|2115.95|2102.95|2134.85|2121.85|2135.83|2122.83|2113.08|2100.08|1040
1621822800000|2021-05-24 02:20:00|2134.86|2121.86|2150.77|2137.77|2151.52|2138.52|2130.02|2117.02|1046
1621823100000|2021-05-24 02:25:00|2150.84|2137.84|2153.13|2140.13|2153.99|2140.99|2143.57|2130.57|1023
1621823400000|2021-05-24 02:30:00|2153.24|2140.24|2145.06|2132.06|2161.73|2148.73|2144.04|2131.04|1059
1621823700000|2021-05-24 02:35:00|2145.02|2132.02|2142.54|2129.54|2146.22|2133.22|2133.63|2120.63|1093
1621824000000|2021-05-24 02:40:00|2142.65|2129.65|2139.45|2126.45|2148.02|2135.02|2130.13|2117.13|1091
1621824300000|2021-05-24 02:45:00|2139.86|2126.86|2159.13|2146.13|2161.69|2148.69|2133.85|2120.85|1064
1621824600000|2021-05-24 02:50:00|2159.17|2146.17|2155.85|2142.85|2174.75|2161.75|2155.56|2142.56|1062
1621824900000|2021-05-24 02:55:00|2155.74|2142.74|2174.18|2161.18|2176.6|2163.6|2147.12|2134.12|1080
1621825200000|2021-05-24 03:00:00|2174.86|2161.86|2180.99|2167.99|2187|2174|2163.44|2150.44|1076
1621825500000|2021-05-24 03:05:00|2180.97|2167.97|2187.92|2174.92|2195.34|2182.34|2176.88|2163.88|1061
1621825800000|2021-05-24 03:10:00|2187.95|2174.95|2180.16|2167.16|2188.44|2175.44|2178.69|2165.69|953
1621826100000|2021-05-24 03:15:00|2180.18|2167.18|2190.86|2177.86|2191.41|2178.41|2172.86|2159.86|1044
1621826400000|2021-05-24 03:20:00|2191.07|2178.07|2197.43|2184.43|2200.5|2187.5|2182.06|2169.06|1053
1621826700000|2021-05-24 03:25:00|2197.53|2184.53|2193.65|2180.65|2204.21|2191.21|2184.51|2171.51|1068
1621827000000|2021-05-24 03:30:00|2192.95|2179.95|2175.05|2162.05|2194.82|2181.82|2170.27|2157.27|1092
1621827300000|2021-05-24 03:35:00|2175.06|2162.06|2174.49|2161.49|2184.1|2171.1|2172.68|2159.68|1077
1621827600000|2021-05-24 03:40:00|2174.5|2161.5|2161.87|2148.87|2179.15|2166.15|2159.8|2146.8|1079
1621827900000|2021-05-24 03:45:00|2162.04|2149.04|2157.76|2144.76|2168.59|2155.59|2153.51|2140.51|1059
1621828200000|2021-05-24 03:50:00|2157.82|2144.82|2156.03|2143.03|2163.2|2150.2|2153.08|2140.08|961
1621828500000|2021-05-24 03:55:00|2156.01|2143.01|2150.26|2137.26|2160.08|2147.08|2144.09|2131.09|972
1621828800000|2021-05-24 04:00:00|2150.45|2137.45|2147.89|2134.89|2164.94|2151.94|2147.89|2134.89|999
1621829100000|2021-05-24 04:05:00|2147.87|2134.87|2136.13|2123.13|2156.79|2143.79|2134.77|2121.77|1088
1621829400000|2021-05-24 04:10:00|2135.79|2122.79|2152.44|2139.44|2152.75|2139.75|2135.79|2122.79|1011
1621829700000|2021-05-24 04:15:00|2153.54|2140.54|2144.7|2131.7|2153.73|2140.73|2142.78|2129.78|1047
1621830000000|2021-05-24 04:20:00|2144.78|2131.78|2145.73|2132.73|2153.96|2140.96|2143.99|2130.99|992
1621830300000|2021-05-24 04:25:00|2145.93|2132.93|2136.33|2123.33|2146.23|2133.23|2135.54|2122.54|919
1621830600000|2021-05-24 04:30:00|2136.51|2123.51|2144.57|2131.57|2146.85|2133.85|2136.44|2123.44|956
1621830900000|2021-05-24 04:35:00|2144.5|2131.5|2132.95|2119.95|2149.23|2136.23|2131.92|2118.92|1046
1621831200000|2021-05-24 04:40:00|2132.94|2119.94|2092.72|2079.72|2132.94|2119.94|2092.72|2079.72|1137
1621831500000|2021-05-24 04:45:00|2092.4|2079.4|2117.38|2104.38|2118.27|2105.27|2091.97|2078.97|970
1621831800000|2021-05-24 04:50:00|2117.36|2104.36|2110.42|2097.42|2124.97|2111.97|2109.67|2096.67|1028
1621832100000|2021-05-24 04:55:00|2110.4|2097.4|2114.59|2101.59|2119.95|2106.95|2105.66|2092.66|897
1621832400000|2021-05-24 05:00:00|2114.47|2101.47|2146.09|2133.09|2149.04|2136.04|2114.09|2101.09|1011
1621832700000|2021-05-24 05:05:00|2145.86|2132.86|2152.97|2139.97|2156.67|2143.67|2145.15|2132.15|960
1621833000000|2021-05-24 05:10:00|2152.87|2139.87|2157.05|2144.05|2162.93|2149.93|2150.79|2137.79|963
1621833300000|2021-05-24 05:15:00|2157.01|2144.01|2148.29|2135.29|2157.01|2144.01|2146.48|2133.48|952
1621833600000|2021-05-24 05:20:00|2148.36|2135.36|2144.62|2131.62|2151.1|2138.1|2142.38|2129.38|913
1621833900000|2021-05-24 05:25:00|2144.6|2131.6|2135.48|2122.48|2149.16|2136.16|2132.71|2119.71|1014
1621834200000|2021-05-24 05:30:00|2135.5|2122.5|2110.14|2097.14|2137.52|2124.52|2108.4|2095.4|1018
1621834500000|2021-05-24 05:35:00|2110.06|2097.06|2117.68|2104.68|2122.47|2109.47|2107.43|2094.43|1063
1621834800000|2021-05-24 05:40:00|2117.67|2104.67|2117.99|2104.99|2131.21|2118.21|2117.29|2104.29|973
1621835100000|2021-05-24 05:45:00|2118.01|2105.01|2123.42|2110.42|2134.71|2121.71|2117.82|2104.82|1034
1621835400000|2021-05-24 05:50:00|2123.16|2110.16|2135.38|2122.38|2138.34|2125.34|2122.76|2109.76|989
1621835700000|2021-05-24 05:55:00|2135.32|2122.32|2143.5|2130.5|2144.91|2131.91|2132.67|2119.67|950
1621836000000|2021-05-24 06:00:00|2143.43|2130.43|2136.23|2123.23|2145.18|2132.18|2132.23|2119.23|965
1621836300000|2021-05-24 06:05:00|2136.24|2123.24|2119.28|2106.28|2140.14|2127.14|2116.6|2103.6|1018
1621836600000|2021-05-24 06:10:00|2119.46|2106.46|2153.26|2140.26|2153.64|2140.64|2119.12|2106.12|968
1621836900000|2021-05-24 06:15:00|2153.3|2140.3|2146.03|2133.03|2154.45|2141.45|2141.14|2128.14|986
1621837200000|2021-05-24 06:20:00|2146.05|2133.05|2157.24|2144.24|2157.92|2144.92|2142.25|2129.25|951
1621837500000|2021-05-24 06:25:00|2157.19|2144.19|2156.26|2143.26|2158.79|2145.79|2150.56|2137.56|936
1621837800000|2021-05-24 06:30:00|2156.53|2143.53|2146.43|2133.43|2158.86|2145.86|2145.07|2132.07|985
1621838100000|2021-05-24 06:35:00|2146.52|2133.52|2167.83|2154.83|2172.08|2159.08|2144.52|2131.52|1043
1621838400000|2021-05-24 06:40:00|2169.04|2156.04|2164.87|2151.87|2169.95|2156.95|2158.23|2145.23|1012
1621838700000|2021-05-24 06:45:00|2164.72|2151.72|2180.57|2167.57|2184|2171|2162.07|2149.07|1004
1621839000000|2021-05-24 06:50:00|2180.5|2167.5|2176.59|2163.59|2181.83|2168.83|2173.09|2160.09|924
1621839300000|2021-05-24 06:55:00|2177.05|2164.05|2193.68|2180.68|2197.23|2184.23|2173.64|2160.64|955
1621839600000|2021-05-24 07:00:00|2195.16|2182.16|2235.2|2222.2|2237.92|2224.92|2194.89|2181.89|1098
1621839900000|2021-05-24 07:05:00|2235.54|2222.54|2257.39|2244.39|2261.49|2248.49|2229.28|2216.28|1054
1621840200000|2021-05-24 07:10:00|2257.65|2244.65|2258.34|2245.34|2267.7|2254.7|2255.5|2242.5|1028
1621840500000|2021-05-24 07:15:00|2258.46|2245.46|2238.06|2225.06|2258.46|2245.46|2236.73|2223.73|1012
1621840800000|2021-05-24 07:20:00|2237.95|2224.95|2255.47|2242.47|2262.31|2249.31|2236.19|2223.19|1039
1621841100000|2021-05-24 07:25:00|2255.49|2242.49|2242.86|2229.86|2256.01|2243.01|2242.86|2229.86|1028
1621841400000|2021-05-24 07:30:00|2242.87|2229.87|2249.91|2236.91|2256.11|2243.11|2242.87|2229.87|964
1621841700000|2021-05-24 07:35:00|2250.22|2237.22|2285.14|2272.14|2289.67|2276.67|2249.57|2236.57|1051
1621842000000|2021-05-24 07:40:00|2285.32|2272.32|2288.17|2275.17|2297.22|2284.22|2283.61|2270.61|1095
1621842300000|2021-05-24 07:45:00|2288.11|2275.11|2278.75|2265.75|2294.65|2281.65|2278.08|2265.08|1031
1621842600000|2021-05-24 07:50:00|2278.76|2265.76|2298.68|2285.68|2301.15|2288.15|2273.9|2260.9|1063
1621842900000|2021-05-24 07:55:00|2298.69|2285.69|2301.57|2288.57|2304.58|2291.58|2289.51|2276.51|974
1621843200000|2021-05-24 08:00:00|2301.48|2288.48|2278.18|2265.18|2303.26|2290.26|2277.57|2264.57|1004
1621843500000|2021-05-24 08:05:00|2278.53|2265.53|2297.31|2284.31|2302.98|2289.98|2276.45|2263.45|1068
1621843800000|2021-05-24 08:10:00|2297.51|2284.51|2311.74|2298.74|2324.87|2311.87|2296.49|2283.49|1020
1621844100000|2021-05-24 08:15:00|2311.8|2298.8|2304.22|2291.22|2324.37|2311.37|2301.6|2288.6|1071
1621844400000|2021-05-24 08:20:00|2304.11|2291.11|2301.13|2288.13|2310.77|2297.77|2297.17|2284.17|1033
1621844700000|2021-05-24 08:25:00|2301.6|2288.6|2267.33|2254.33|2302.82|2289.82|2264.74|2251.74|1051
1621845000000|2021-05-24 08:30:00|2267.32|2254.32|2265.38|2252.38|2274.74|2261.74|2253.97|2240.97|1031
1621845300000|2021-05-24 08:35:00|2265.43|2252.43|2261.77|2248.77|2275.22|2262.22|2261.56|2248.56|973
1621845600000|2021-05-24 08:40:00|2261.91|2248.91|2283.39|2270.39|2284.51|2271.51|2261.71|2248.71|991
1621845900000|2021-05-24 08:45:00|2283.35|2270.35|2280.01|2267.01|2292.88|2279.88|2274.88|2261.88|1076
1621846200000|2021-05-24 08:50:00|2279.98|2266.98|2290.41|2277.41|2296.59|2283.59|2275.31|2262.31|965
1621846500000|2021-05-24 08:55:00|2290.06|2277.06|2299.38|2286.38|2304.49|2291.49|2290.06|2277.06|931
1621846800000|2021-05-24 09:00:00|2299.45|2286.45|2287.41|2274.41|2299.88|2286.88|2282.42|2269.42|926
1621847100000|2021-05-24 09:05:00|2287.07|2274.07|2294.13|2281.13|2294.97|2281.97|2281.87|2268.87|927
1621847400000|2021-05-24 09:10:00|2294.21|2281.21|2268.16|2255.16|2294.75|2281.75|2265.31|2252.31|1019
1621847700000|2021-05-24 09:15:00|2268.54|2255.54|2279.35|2266.35|2284.67|2271.67|2268.54|2255.54|1023
1621848000000|2021-05-24 09:20:00|2279.04|2266.04|2267.34|2254.34|2283.06|2270.06|2262.48|2249.48|1048
1621848300000|2021-05-24 09:25:00|2267.36|2254.36|2269.24|2256.24|2275.75|2262.75|2260.61|2247.61|1048
1621848600000|2021-05-24 09:30:00|2268.77|2255.77|2281.34|2268.34|2283.44|2270.44|2268.41|2255.41|917
1621848900000|2021-05-24 09:35:00|2281.7|2268.7|2261.3|2248.3|2283.23|2270.23|2258.82|2245.82|1017
1621849200000|2021-05-24 09:40:00|2261.34|2248.34|2275.96|2262.96|2276.29|2263.29|2258.59|2245.59|934
1621849500000|2021-05-24 09:45:00|2275.38|2262.38|2245.89|2232.89|2275.82|2262.82|2244.81|2231.81|1022
1621849800000|2021-05-24 09:50:00|2245.29|2232.29|2265.36|2252.36|2268|2255|2245.25|2232.25|925
1621850100000|2021-05-24 09:55:00|2265.66|2252.66|2240.57|2227.57|2265.97|2252.97|2240.57|2227.57|999
1621850400000|2021-05-24 10:00:00|2240.6|2227.6|2262.26|2249.26|2262.79|2249.79|2239.8|2226.8|914
1621850700000|2021-05-24 10:05:00|2262.28|2249.28|2277.08|2264.08|2282.61|2269.61|2257.27|2244.27|949
1621851000000|2021-05-24 10:10:00|2277.09|2264.09|2272.37|2259.37|2277.09|2264.09|2261.51|2248.51|920
1621851300000|2021-05-24 10:15:00|2272.42|2259.42|2284.47|2271.47|2284.57|2271.57|2267.11|2254.11|911
1621851600000|2021-05-24 10:20:00|2283.72|2270.72|2269.82|2256.82|2285.73|2272.73|2268.8|2255.8|1002
1621851900000|2021-05-24 10:25:00|2269.81|2256.81|2265.56|2252.56|2274.48|2261.48|2263.04|2250.04|890
1621852200000|2021-05-24 10:30:00|2265.34|2252.34|2238.63|2225.63|2267.55|2254.55|2237.2|2224.2|1030
1621852500000|2021-05-24 10:35:00|2238.66|2225.66|2245.24|2232.24|2252|2239|2238.66|2225.66|1046
1621852800000|2021-05-24 10:40:00|2244.88|2231.88|2255.78|2242.78|2259.97|2246.97|2243.78|2230.78|935
1621853100000|2021-05-24 10:45:00|2255.77|2242.77|2241.64|2228.64|2255.77|2242.77|2233.64|2220.64|1008
1621853400000|2021-05-24 10:50:00|2241.3|2228.3|2264.62|2251.62|2265.29|2252.29|2240.1|2227.1|1006
1621853700000|2021-05-24 10:55:00|2264.59|2251.59|2271.52|2258.52|2272.03|2259.03|2259.38|2246.38|855
1621854000000|2021-05-24 11:00:00|2271.48|2258.48|2311.34|2298.34|2311.84|2298.84|2266.74|2253.74|1019
1621854300000|2021-05-24 11:05:00|2310.88|2297.88|2307.22|2294.22|2316.46|2303.46|2303.35|2290.35|1037
1621854600000|2021-05-24 11:10:00|2307.23|2294.23|2293.86|2280.86|2307.48|2294.48|2291.34|2278.34|1027
1621854900000|2021-05-24 11:15:00|2293.91|2280.91|2298.47|2285.47|2301.43|2288.43|2286.66|2273.66|992
1621855200000|2021-05-24 11:20:00|2298.59|2285.59|2305.48|2292.48|2306.58|2293.58|2292.11|2279.11|1007
1621855500000|2021-05-24 11:25:00|2305.7|2292.7|2310.47|2297.47|2310.47|2297.47|2298.09|2285.09|1001
1621855800000|2021-05-24 11:30:00|2310.46|2297.46|2345.23|2332.23|2345.9|2332.9|2302.62|2289.62|995
1621856100000|2021-05-24 11:35:00|2345.12|2332.12|2351.06|2338.06|2353.67|2340.67|2342.62|2329.62|1051
1621856400000|2021-05-24 11:40:00|2351.11|2338.11|2363.27|2350.27|2370.08|2357.08|2351.11|2338.11|1013
1621856700000|2021-05-24 11:45:00|2362.82|2349.82|2381.83|2368.83|2383.65|2370.65|2362.3|2349.3|992
1621857000000|2021-05-24 11:50:00|2381.74|2368.74|2367.71|2354.71|2381.91|2368.91|2362.91|2349.91|1108
1621857300000|2021-05-24 11:55:00|2368.48|2355.48|2376.85|2363.85|2377.47|2364.47|2355.76|2342.76|1056
1621857600000|2021-05-24 12:00:00|2376.65|2363.65|2370.32|2357.32|2384.63|2371.63|2358.77|2345.77|1083
1621857900000|2021-05-24 12:05:00|2370.47|2357.47|2358.53|2345.53|2385.68|2372.68|2355.78|2342.78|1085
1621858200000|2021-05-24 12:10:00|2358.58|2345.58|2371.21|2358.21|2373.28|2360.28|2352.44|2339.44|1009
1621858500000|2021-05-24 12:15:00|2371.29|2358.29|2374.07|2361.07|2375.14|2362.14|2358.04|2345.04|1012
1621858800000|2021-05-24 12:20:00|2374.04|2361.04|2389.01|2376.01|2392.94|2379.94|2374.04|2361.04|1020
1621859100000|2021-05-24 12:25:00|2389.23|2376.23|2410.76|2397.76|2412.12|2399.12|2380.31|2367.31|1117
1621859400000|2021-05-24 12:30:00|2410.59|2397.59|2423.74|2410.74|2434.31|2421.31|2409.09|2396.09|1103
1621859700000|2021-05-24 12:35:00|2423.73|2410.73|2458.88|2445.88|2460.14|2447.14|2422.77|2409.77|1061
1621860000000|2021-05-24 12:40:00|2458.77|2445.77|2452.96|2439.96|2475.86|2462.86|2451.45|2438.45|1074
1621860300000|2021-05-24 12:45:00|2451.96|2438.96|2433.42|2420.42|2456.83|2443.83|2426.68|2413.68|1069
1621860600000|2021-05-24 12:50:00|2433.44|2420.44|2438|2425|2455.76|2442.76|2425.55|2412.55|1073
1621860900000|2021-05-24 12:55:00|2437.92|2424.92|2433.68|2420.68|2442.9|2429.9|2430.14|2417.14|1071
1621861200000|2021-05-24 13:00:00|2433.61|2420.61|2424.6|2411.6|2449.25|2436.25|2424.6|2411.6|1104
1621861500000|2021-05-24 13:05:00|2424.59|2411.59|2396.85|2383.85|2426.65|2413.65|2396.11|2383.11|1071
1621861800000|2021-05-24 13:10:00|2397.01|2384.01|2405|2392|2407.66|2394.66|2397|2384|1069
1621862100000|2021-05-24 13:15:00|2405.09|2392.09|2354.19|2341.19|2405.11|2392.11|2350.9|2337.9|1122
1621862400000|2021-05-24 13:20:00|2354.18|2341.18|2375.85|2362.85|2379.68|2366.68|2354.18|2341.18|1087
1621862700000|2021-05-24 13:25:00|2375.84|2362.84|2392.4|2379.4|2392.75|2379.75|2375.2|2362.2|786
1621863000000|2021-05-24 13:30:00|2392.71|2379.71|2403.25|2390.25|2416.52|2403.52|2392.18|2379.18|809
1621863300000|2021-05-24 13:35:00|2402.03|2389.03|2413.35|2400.35|2417.19|2404.19|2402.03|2389.03|854
1621863600000|2021-05-24 13:40:00|2413.37|2400.37|2405.36|2392.36|2436.43|2423.43|2403.74|2390.74|1104
1621863900000|2021-05-24 13:45:00|2405.4|2392.4|2416.85|2403.85|2421.09|2408.09|2405.4|2392.4|1069
1621864200000|2021-05-24 13:50:00|2416.95|2403.95|2388.41|2375.41|2417.91|2404.91|2377.12|2364.12|1081
1621864500000|2021-05-24 13:55:00|2387.51|2374.51|2384.3|2371.3|2404.28|2391.28|2378.46|2365.46|1121
1621864800000|2021-05-24 14:00:00|2384.41|2371.41|2397.7|2384.7|2409.07|2396.07|2384.28|2371.28|1063
1621865100000|2021-05-24 14:05:00|2397.63|2384.63|2421.66|2408.66|2422.5|2409.5|2393.01|2380.01|1049
1621865400000|2021-05-24 14:10:00|2421.67|2408.67|2438.02|2425.02|2441.13|2428.13|2416.34|2403.34|974
1621865700000|2021-05-24 14:15:00|2438.59|2425.59|2440.47|2427.47|2440.55|2427.55|2429.08|2416.08|1063
1621866000000|2021-05-24 14:20:00|2440.48|2427.48|2468.29|2455.29|2471.69|2458.69|2428.05|2415.05|1057
1621866300000|2021-05-24 14:25:00|2468.83|2455.83|2447.74|2434.74|2478.46|2465.46|2447.68|2434.68|1126
1621866600000|2021-05-24 14:30:00|2447.81|2434.81|2417.13|2404.13|2454.59|2441.59|2412.75|2399.75|1075
1621866900000|2021-05-24 14:35:00|2417.21|2404.21|2414.64|2401.64|2421.28|2408.28|2403.39|2390.39|1100
1621867200000|2021-05-24 14:40:00|2414.59|2401.59|2426.62|2413.62|2431.66|2418.66|2399.62|2386.62|1092
1621867500000|2021-05-24 14:45:00|2426.18|2413.18|2411.48|2398.48|2433.54|2420.54|2409.71|2396.71|1103
1621867800000|2021-05-24 14:50:00|2411.5|2398.5|2434.95|2421.95|2439.7|2426.7|2411.34|2398.34|1010
1621868100000|2021-05-24 14:55:00|2434.61|2421.61|2433.73|2420.73|2442.43|2429.43|2424.94|2411.94|1022
1621868400000|2021-05-24 15:00:00|2433.74|2420.74|2456.49|2443.49|2467.61|2454.61|2433.07|2420.07|1058
1621868700000|2021-05-24 15:05:00|2456.75|2443.75|2419.3|2406.3|2463.28|2450.28|2414.27|2401.27|1079
1621869000000|2021-05-24 15:10:00|2419.67|2406.67|2446.86|2433.86|2448.04|2435.04|2419.67|2406.67|1013
1621869300000|2021-05-24 15:15:00|2446.8|2433.8|2456.84|2443.84|2471.84|2458.84|2446.8|2433.8|1055
1621869600000|2021-05-24 15:20:00|2457.03|2444.03|2502.97|2489.97|2503.95|2490.95|2442.22|2429.22|1131
1621869900000|2021-05-24 15:25:00|2502.93|2489.93|2499.07|2486.07|2505.12|2492.12|2493.87|2480.87|968
1621870200000|2021-05-24 15:30:00|2499.59|2486.59|2517.18|2504.18|2536.21|2523.21|2499.49|2486.49|1043
1621870500000|2021-05-24 15:35:00|2517.27|2504.27|2513.65|2500.65|2529|2516|2512.15|2499.15|1030
1621870800000|2021-05-24 15:40:00|2513.63|2500.63|2504.32|2491.32|2513.67|2500.67|2498.63|2485.63|990
1621871100000|2021-05-24 15:45:00|2504.07|2491.07|2477.32|2464.32|2504.38|2491.38|2476.9|2463.9|1031
1621871400000|2021-05-24 15:50:00|2477.28|2464.28|2488.7|2475.7|2491.03|2478.03|2475.38|2462.38|930
1621871700000|2021-05-24 15:55:00|2488.55|2475.55|2520.01|2507.01|2522.29|2509.29|2488.55|2475.55|995
1621872000000|2021-05-24 16:00:00|2519.56|2506.56|2498.08|2485.08|2566.74|2553.74|2493.15|2480.15|1068
1621872300000|2021-05-24 16:05:00|2498.28|2485.28|2501.94|2488.94|2510.6|2497.6|2474.1|2461.1|1032
1621872600000|2021-05-24 16:10:00|2501.95|2488.95|2477.55|2464.55|2504.83|2491.83|2476.52|2463.52|998
1621872900000|2021-05-24 16:15:00|2477.65|2464.65|2428.37|2415.37|2484.6|2471.6|2427.51|2414.51|1120
1621873200000|2021-05-24 16:20:00|2428.66|2415.66|2443.16|2430.16|2452.19|2439.19|2428.66|2415.66|1082
1621873500000|2021-05-24 16:25:00|2443.19|2430.19|2451.44|2438.44|2453.23|2440.23|2439.8|2426.8|1012
1621873800000|2021-05-24 16:30:00|2451.46|2438.46|2435.82|2422.82|2462.2|2449.2|2432.51|2419.51|1087
1621874100000|2021-05-24 16:35:00|2436.06|2423.06|2448.89|2435.89|2452.65|2439.65|2431.96|2418.96|1032
1621874400000|2021-05-24 16:40:00|2448.97|2435.97|2482.61|2469.61|2484.19|2471.19|2448.22|2435.22|1102
1621874700000|2021-05-24 16:45:00|2482.7|2469.7|2472.8|2459.8|2491.64|2478.64|2471.44|2458.44|1057
1621875000000|2021-05-24 16:50:00|2472.72|2459.72|2464.03|2451.03|2477.24|2464.24|2458.06|2445.06|1101
1621875300000|2021-05-24 16:55:00|2464.17|2451.17|2475.49|2462.49|2482.04|2469.04|2464.17|2451.17|1066
1621875600000|2021-05-24 17:00:00|2475.75|2462.75|2464.01|2451.01|2485.08|2472.08|2463.3|2450.3|1049
1621875900000|2021-05-24 17:05:00|2463.99|2450.99|2448.92|2435.92|2463.99|2450.99|2445.17|2432.17|1032
1621876200000|2021-05-24 17:10:00|2448.89|2435.89|2465.49|2452.49|2473.45|2460.45|2448.89|2435.89|1032
1621876500000|2021-05-24 17:15:00|2465.51|2452.51|2490.23|2477.23|2490.23|2477.23|2458.63|2445.63|990
1621876800000|2021-05-24 17:20:00|2489.83|2476.83|2489.89|2476.89|2507.12|2494.12|2488.55|2475.55|1083
1621877100000|2021-05-24 17:25:00|2489.87|2476.87|2503.34|2490.34|2507.04|2494.04|2483.08|2470.08|1068
1621877400000|2021-05-24 17:30:00|2503.06|2490.06|2494.13|2481.13|2505.75|2492.75|2481.13|2468.13|1098
1621877700000|2021-05-24 17:35:00|2494.28|2481.28|2493.71|2480.71|2496.99|2483.99|2485.41|2472.41|944
1621878000000|2021-05-24 17:40:00|2494.36|2481.36|2523.03|2510.03|2525.1|2512.1|2494.11|2481.11|929
1621878300000|2021-05-24 17:45:00|2523.36|2510.36|2535.36|2522.36|2539.25|2526.25|2504.47|2491.47|1053
1621878600000|2021-05-24 17:50:00|2535.83|2522.83|2538.12|2525.12|2551.33|2538.33|2533.73|2520.73|1012
1621878900000|2021-05-24 17:55:00|2538.28|2525.28|2551.44|2538.44|2551.44|2538.44|2534.84|2521.84|1047
1621879200000|2021-05-24 18:00:00|2551.3|2538.3|2547.6|2534.6|2554.83|2541.83|2534.11|2521.11|1060
1621879500000|2021-05-24 18:05:00|2547.95|2534.95|2546.88|2533.88|2556.77|2543.77|2532.21|2519.21|1074
1621879800000|2021-05-24 18:10:00|2546.53|2533.53|2535.67|2522.67|2552.98|2539.98|2529.9|2516.9|1039
1621880100000|2021-05-24 18:15:00|2535.58|2522.58|2568.89|2555.89|2573.19|2560.19|2535.58|2522.58|986
1621880400000|2021-05-24 18:20:00|2568.32|2555.32|2571.58|2558.58|2580.63|2567.63|2546.29|2533.29|1038
1621880700000|2021-05-24 18:25:00|2571.37|2558.37|2594.9|2581.9|2595.05|2582.05|2565.77|2552.77|980
1621881000000|2021-05-24 18:30:00|2594.8|2581.8|2604.46|2591.46|2607.01|2594.01|2583.05|2570.05|1047
1621881300000|2021-05-24 18:35:00|2604.47|2591.47|2588.86|2575.86|2605.28|2592.28|2584.66|2571.66|1040
1621881600000|2021-05-24 18:40:00|2590.49|2577.49|2563.39|2550.39|2591.78|2578.78|2561.21|2548.21|1047
1621881900000|2021-05-24 18:45:00|2563.34|2550.34|2575.8|2562.8|2579.72|2566.72|2562.85|2549.85|993
1621882200000|2021-05-24 18:50:00|2575.3|2562.3|2574.9|2561.9|2583.83|2570.83|2571.71|2558.71|966
1621882500000|2021-05-24 18:55:00|2574.87|2561.87|2563.1|2550.1|2575.02|2562.02|2544.99|2531.99|1067
1621882800000|2021-05-24 19:00:00|2563.19|2550.19|2559.3|2546.3|2563.77|2550.77|2550.77|2537.77|939
1621883100000|2021-05-24 19:05:00|2559.81|2546.81|2586.1|2573.1|2592.84|2579.84|2559.48|2546.48|1053
1621883400000|2021-05-24 19:10:00|2585.88|2572.88|2569.24|2556.24|2586.64|2573.64|2561.28|2548.28|1061
1621883700000|2021-05-24 19:15:00|2569.31|2556.31|2562.76|2549.76|2569.79|2556.79|2555.17|2542.17|1048
1621884000000|2021-05-24 19:20:00|2562.75|2549.75|2541.37|2528.37|2572.53|2559.53|2538.64|2525.64|1080
1621884300000|2021-05-24 19:25:00|2541.27|2528.27|2557.2|2544.2|2560.08|2547.08|2540.21|2527.21|1033
1621884600000|2021-05-24 19:30:00|2557.19|2544.19|2550.21|2537.21|2557.19|2544.19|2545.24|2532.24|1012
1621884900000|2021-05-24 19:35:00|2550.38|2537.38|2539.27|2526.27|2550.38|2537.38|2530.88|2517.88|1099
1621885200000|2021-05-24 19:40:00|2539.17|2526.17|2606.94|2593.94|2606.95|2593.95|2539.09|2526.09|1094
1621885500000|2021-05-24 19:45:00|2608.11|2595.11|2632.81|2619.81|2633.4|2620.4|2589.75|2576.75|1147
1621885800000|2021-05-24 19:50:00|2632.56|2619.56|2665.5|2652.5|2669.11|2656.11|2628.98|2615.98|1140
1621886100000|2021-05-24 19:55:00|2664.94|2651.94|2659.53|2646.53|2667.07|2654.07|2638|2625|1133
1621886400000|2021-05-24 20:00:00|2659.99|2646.99|2658.04|2645.04|2680.43|2667.43|2650.86|2637.86|1151
1621886700000|2021-05-24 20:05:00|2657.64|2644.64|2641.47|2628.47|2663.3|2650.3|2638.33|2625.33|1079
1621887000000|2021-05-24 20:10:00|2641.51|2628.51|2658.4|2645.4|2663.61|2650.61|2640.15|2627.15|994
1621887300000|2021-05-24 20:15:00|2658.44|2645.44|2633.48|2620.48|2658.62|2645.62|2625.42|2612.42|1060
1621887600000|2021-05-24 20:20:00|2633.5|2620.5|2636.13|2623.13|2651.44|2638.44|2631.85|2618.85|1034
1621887900000|2021-05-24 20:25:00|2636.25|2623.25|2625.44|2612.44|2636.83|2623.83|2615.95|2602.95|1047
1621888200000|2021-05-24 20:30:00|2625.49|2612.49|2588.29|2575.29|2627.2|2614.2|2572.94|2559.94|1092
1621888500000|2021-05-24 20:35:00|2588.35|2575.35|2609.9|2596.9|2610.57|2597.57|2587.96|2574.96|1039
1621888800000|2021-05-24 20:40:00|2609.87|2596.87|2587.12|2574.12|2610.13|2597.13|2586.1|2573.1|1035
1621889100000|2021-05-24 20:45:00|2587.05|2574.05|2602.12|2589.12|2613.12|2600.12|2586.93|2573.93|1055
1621889400000|2021-05-24 20:50:00|2601.8|2588.8|2625.49|2612.49|2629.59|2616.59|2601.2|2588.2|1047
1621889700000|2021-05-24 20:55:00|2625.42|2612.42|2630.25|2617.25|2635.05|2622.05|2620.44|2607.44|955
1621890000000|2021-05-24 21:00:00|2629.79|2616.79|2650.35|2637.35|2653.65|2640.65|2628.38|2615.38|997
1621890300000|2021-05-24 21:05:00|2650.86|2637.86|2678.48|2665.48|2679.62|2666.62|2649.94|2636.94|1032
1621890600000|2021-05-24 21:10:00|2678.32|2665.32|2668.45|2655.45|2678.87|2665.87|2657.72|2644.72|1009
1621890900000|2021-05-24 21:15:00|2669.85|2656.85|2654.48|2641.48|2672.34|2659.34|2649.08|2636.08|806
1621891200000|2021-05-24 21:20:00|2654.33|2641.33|2651.64|2638.64|2671.7|2658.7|2649.36|2636.36|867
1621891500000|2021-05-24 21:25:00|2651.91|2638.91|2641.14|2628.14|2652.22|2639.22|2637.12|2624.12|867
1621891800000|2021-05-24 21:30:00|2641.26|2628.26|2649.15|2636.15|2649.33|2636.33|2633.12|2620.12|710
1621892100000|2021-05-24 21:35:00|2649.26|2636.26|2657.8|2644.8|2664.32|2651.32|2649.19|2636.19|714
1621892400000|2021-05-24 21:40:00|2657.61|2644.61|2599.73|2586.73|2659.44|2646.44|2596.37|2583.37|1052
1621892700000|2021-05-24 21:45:00|2599.7|2586.7|2633.07|2620.07|2634.44|2621.44|2599.07|2586.07|1016
1621893000000|2021-05-24 21:50:00|2633.16|2620.16|2627.82|2614.82|2633.76|2620.76|2620.29|2607.29|803
1621893300000|2021-05-24 21:55:00|2629.04|2616.04|2602.57|2589.57|2629.18|2616.18|2598.82|2585.82|1000
1621893600000|2021-05-24 22:00:00|2602.51|2589.51|2623.73|2610.73|2631.66|2618.66|2601.74|2588.74|997
1621893900000|2021-05-24 22:05:00|2623.89|2610.89|2649.99|2636.99|2654.37|2641.37|2623.54|2610.54|1039
1621894200000|2021-05-24 22:10:00|2650|2637|2643.4|2630.4|2654.78|2641.78|2637.7|2624.7|907
1621894500000|2021-05-24 22:15:00|2643.71|2630.71|2620.87|2607.87|2643.79|2630.79|2618.49|2605.49|1039
1621894800000|2021-05-24 22:20:00|2620.8|2607.8|2631.67|2618.67|2639.86|2626.86|2619.7|2606.7|1041
1621895100000|2021-05-24 22:25:00|2631.71|2618.71|2618.01|2605.01|2647.16|2634.16|2615.95|2602.95|1035
1621895400000|2021-05-24 22:30:00|2617.71|2604.71|2606.58|2593.58|2634.03|2621.03|2602.97|2589.97|1088
1621895700000|2021-05-24 22:35:00|2606.29|2593.29|2578.65|2565.65|2606.45|2593.45|2577.8|2564.8|1066
1621896000000|2021-05-24 22:40:00|2578.76|2565.76|2543.58|2530.58|2582.38|2569.38|2542.57|2529.57|957
1621896300000|2021-05-24 22:45:00|2543.21|2530.21|2560.96|2547.96|2568.38|2555.38|2542.6|2529.6|893
1621896600000|2021-05-24 22:50:00|2561|2548|2564.86|2551.86|2576.02|2563.02|2558.82|2545.82|1069
1621896900000|2021-05-24 22:55:00|2564.87|2551.87|2596.91|2583.91|2602.41|2589.41|2564.73|2551.73|1111
1621897200000|2021-05-24 23:00:00|2597.72|2584.72|2607.7|2594.7|2614.12|2601.12|2589.71|2576.71|1055
1621897500000|2021-05-24 23:05:00|2607.61|2594.61|2624.3|2611.3|2631.12|2618.12|2607.26|2594.26|1072
1621897800000|2021-05-24 23:10:00|2624.49|2611.49|2613.29|2600.29|2624.57|2611.57|2609.31|2596.31|1082
1621898100000|2021-05-24 23:15:00|2612.98|2599.98|2610.83|2597.83|2612.98|2599.98|2586.62|2573.62|1070
1621898400000|2021-05-24 23:20:00|2610.74|2597.74|2595.33|2582.33|2610.86|2597.86|2585.99|2572.99|1086
1621898700000|2021-05-24 23:25:00|2595.55|2582.55|2605.45|2592.45|2611.78|2598.78|2588.53|2575.53|1073
1621899000000|2021-05-24 23:30:00|2605.36|2592.36|2633.39|2620.39|2634.77|2621.77|2604.61|2591.61|1085
1621899300000|2021-05-24 23:35:00|2633.32|2620.32|2630.91|2617.91|2641.92|2628.92|2625.27|2612.27|1082
1621899600000|2021-05-24 23:40:00|2630.9|2617.9|2655.68|2642.68|2655.68|2642.68|2628.79|2615.79|1061
1621899900000|2021-05-24 23:45:00|2655.54|2642.54|2641.55|2628.55|2663.73|2650.73|2634.88|2621.88|1095
1621900200000|2021-05-24 23:50:00|2641.84|2628.84|2641.09|2628.09|2647.11|2634.11|2627.58|2614.58|986
1621900500000|2021-05-24 23:55:00|2641.21|2628.21|2654.43|2641.43|2654.43|2641.43|2634.6|2621.6|959
1621900800000|2021-05-25 00:00:00|2654.47|2641.47|2672.07|2659.07|2674.08|2661.08|2627.63|2614.63|1095
1621901100000|2021-05-25 00:05:00|2671.14|2658.14|2703.98|2690.98|2705.75|2692.75|2669.96|2656.96|1088
1621901400000|2021-05-25 00:10:00|2703.97|2690.97|2698.89|2685.89|2709.86|2696.86|2691.19|2678.19|1058
1621901700000|2021-05-25 00:15:00|2698.9|2685.9|2721.95|2708.95|2722.04|2709.04|2687.49|2674.49|1039
1621902000000|2021-05-25 00:20:00|2722.02|2709.02|2734.74|2721.74|2745.46|2732.46|2719.4|2706.4|1067
1621902300000|2021-05-25 00:25:00|2734.76|2721.76|2736.96|2723.96|2743.56|2730.56|2719.34|2706.34|1064
1621902600000|2021-05-25 00:30:00|2737.05|2724.05|2724.74|2711.74|2737.49|2724.49|2713.63|2700.63|1021
1621902900000|2021-05-25 00:35:00|2724.69|2711.69|2751.75|2738.75|2756.11|2743.11|2724.69|2711.69|1071
1621903200000|2021-05-25 00:40:00|2751.69|2738.69|2746.79|2733.79|2757.64|2744.64|2738.47|2725.47|1099
1621903500000|2021-05-25 00:45:00|2746.81|2733.81|2737.43|2724.43|2750.06|2737.06|2724|2711|1066
1621903800000|2021-05-25 00:50:00|2737.38|2724.38|2736.66|2723.66|2758.49|2745.49|2735.85|2722.85|1057
1621904100000|2021-05-25 00:55:00|2736.75|2723.75|2722.61|2709.61|2743.28|2730.28|2718.7|2705.7|1068
1621904400000|2021-05-25 01:00:00|2721.72|2708.72|2723.44|2710.44|2745.06|2732.06|2720.96|2707.96|1055
1621904700000|2021-05-25 01:05:00|2723.53|2710.53|2707.53|2694.53|2731.63|2718.63|2703.87|2690.87|1005
1621905000000|2021-05-25 01:10:00|2707.6|2694.6|2701.67|2688.67|2709.73|2696.73|2687.77|2674.77|1058
1621905300000|2021-05-25 01:15:00|2702.18|2689.18|2715.55|2702.55|2722.24|2709.24|2699.78|2686.78|1018
1621905600000|2021-05-25 01:20:00|2715.48|2702.48|2698.08|2685.08|2719.34|2706.34|2694.46|2681.46|1065
1621905900000|2021-05-25 01:25:00|2698.22|2685.22|2682.35|2669.35|2702.87|2689.87|2681.2|2668.2|1028
1621906200000|2021-05-25 01:30:00|2682.54|2669.54|2674.38|2661.38|2691.56|2678.56|2672.98|2659.98|1087
1621906500000|2021-05-25 01:35:00|2672.29|2659.29|2673.7|2660.7|2680.45|2667.45|2659.1|2646.1|1074
1621906800000|2021-05-25 01:40:00|2673.6|2660.6|2647.84|2634.84|2675.1|2662.1|2647.8|2634.8|1101
1621907100000|2021-05-25 01:45:00|2647.83|2634.83|2673.97|2660.97|2677.52|2664.52|2647.39|2634.39|1027
1621907400000|2021-05-25 01:50:00|2673.93|2660.93|2655.91|2642.91|2683.21|2670.21|2649.8|2636.8|1068
1621907700000|2021-05-25 01:55:00|2656.02|2643.02|2670.6|2657.6|2678.42|2665.42|2655.91|2642.91|1048
1621908000000|2021-05-25 02:00:00|2670.64|2657.64|2679.1|2666.1|2684.87|2671.87|2657.39|2644.39|1077
1621908300000|2021-05-25 02:05:00|2679.11|2666.11|2638.69|2625.69|2679.43|2666.43|2638.07|2625.07|1087
1621908600000|2021-05-25 02:10:00|2638.7|2625.7|2612.95|2599.95|2643.59|2630.59|2602.46|2589.46|948
1621908900000|2021-05-25 02:15:00|2613.03|2600.03|2606.97|2593.97|2621.92|2608.92|2597.53|2584.53|1016
1621909200000|2021-05-25 02:20:00|2607.3|2594.3|2622.99|2609.99|2629.52|2616.52|2602.29|2589.29|1029
1621909500000|2021-05-25 02:25:00|2623.59|2610.59|2619.64|2606.64|2632.99|2619.99|2615.74|2602.74|1087
1621909800000|2021-05-25 02:30:00|2619.68|2606.68|2640.34|2627.34|2645.8|2632.8|2619.68|2606.68|1029
1621910100000|2021-05-25 02:35:00|2640.38|2627.38|2659.21|2646.21|2660.13|2647.13|2640.18|2627.18|1012
1621910400000|2021-05-25 02:40:00|2659.17|2646.17|2645.96|2632.96|2660.19|2647.19|2640.78|2627.78|954
1621910700000|2021-05-25 02:45:00|2646.01|2633.01|2610.37|2597.37|2646.01|2633.01|2609.56|2596.56|1108
1621911000000|2021-05-25 02:50:00|2610.2|2597.2|2586.79|2573.79|2615.62|2602.62|2579.09|2566.09|1098
1621911300000|2021-05-25 02:55:00|2586.95|2573.95|2580.22|2567.22|2601.29|2588.29|2571.76|2558.76|1048
1621911600000|2021-05-25 03:00:00|2579.59|2566.59|2563.22|2550.22|2588.04|2575.04|2561.92|2548.92|1099
1621911900000|2021-05-25 03:05:00|2563.1|2550.1|2554.59|2541.59|2567.89|2554.89|2553.6|2540.6|1086
1621912200000|2021-05-25 03:10:00|2554.6|2541.6|2575.79|2562.79|2576.32|2563.32|2546.73|2533.73|1045
1621912500000|2021-05-25 03:15:00|2575.8|2562.8|2571.69|2558.69|2576.9|2563.9|2558.86|2545.86|1053
1621912800000|2021-05-25 03:20:00|2571.37|2558.37|2587.22|2574.22|2592.9|2579.9|2571.03|2558.03|1045
1621913100000|2021-05-25 03:25:00|2587.41|2574.41|2571.27|2558.27|2587.58|2574.58|2568.43|2555.43|1051
1621913400000|2021-05-25 03:30:00|2571|2558|2588.89|2575.89|2593.97|2580.97|2570.61|2557.61|1054
1621913700000|2021-05-25 03:35:00|2589.05|2576.05|2559.89|2546.89|2589.61|2576.61|2555.74|2542.74|1073
1621914000000|2021-05-25 03:40:00|2559.75|2546.75|2592.42|2579.42|2593.02|2580.02|2559.75|2546.75|1037
1621914300000|2021-05-25 03:45:00|2592.54|2579.54|2591.57|2578.57|2593.93|2580.93|2580.81|2567.81|991
1621914600000|2021-05-25 03:50:00|2591.22|2578.22|2577.04|2564.04|2601.05|2588.05|2572.24|2559.24|1064
1621914900000|2021-05-25 03:55:00|2576.94|2563.94|2593.42|2580.42|2596.82|2583.82|2576.94|2563.94|1033
1621915200000|2021-05-25 04:00:00|2593.44|2580.44|2594.11|2581.11|2606.13|2593.13|2577.19|2564.19|1088
1621915500000|2021-05-25 04:05:00|2594.1|2581.1|2611.7|2598.7|2614.47|2601.47|2594.03|2581.03|1068
1621915800000|2021-05-25 04:10:00|2611.25|2598.25|2609.74|2596.74|2623.03|2610.03|2609.74|2596.74|999
1621916100000|2021-05-25 04:15:00|2609.93|2596.93|2568.19|2555.19|2616.48|2603.48|2565.83|2552.83|1056
1621916400000|2021-05-25 04:20:00|2568.25|2555.25|2538.63|2525.63|2571.27|2558.27|2531.14|2518.14|1108
1621916700000|2021-05-25 04:25:00|2541.64|2528.64|2549.65|2536.65|2551.83|2538.83|2537.2|2524.2|1090
1621917000000|2021-05-25 04:30:00|2549.47|2536.47|2565.76|2552.76|2570.33|2557.33|2545.02|2532.02|1032
1621917300000|2021-05-25 04:35:00|2566.01|2553.01|2581.43|2568.43|2583.42|2570.42|2566.01|2553.01|1013
1621917600000|2021-05-25 04:40:00|2581.39|2568.39|2593.33|2580.33|2600.53|2587.53|2579.62|2566.62|1024
1621917900000|2021-05-25 04:45:00|2593.02|2580.02|2616.64|2603.64|2621.57|2608.57|2580.45|2567.45|1040
1621918200000|2021-05-25 04:50:00|2616.73|2603.73|2610.61|2597.61|2620.01|2607.01|2607.49|2594.49|1058
1621918500000|2021-05-25 04:55:00|2610.84|2597.84|2598.62|2585.62|2618.23|2605.23|2598.05|2585.05|1055
1621918800000|2021-05-25 05:00:00|2598.64|2585.64|2579.72|2566.72|2606.08|2593.08|2577.73|2564.73|1037
1621919100000|2021-05-25 05:05:00|2579.7|2566.7|2567.35|2554.35|2581.91|2568.91|2565.91|2552.91|1032
1621919400000|2021-05-25 05:10:00|2567.63|2554.63|2578.11|2565.11|2589.22|2576.22|2567.63|2554.63|1049
1621919700000|2021-05-25 05:15:00|2577.44|2564.44|2587.27|2574.27|2595.89|2582.89|2577.44|2564.44|1068
1621920000000|2021-05-25 05:20:00|2587.26|2574.26|2591.64|2578.64|2600.3|2587.3|2585.09|2572.09|1047
1621920300000|2021-05-25 05:25:00|2591.63|2578.63|2596.89|2583.89|2605.59|2592.59|2590.05|2577.05|1024
1621920600000|2021-05-25 05:30:00|2596.35|2583.35|2570|2557|2596.66|2583.66|2569.02|2556.02|1014
1621920900000|2021-05-25 05:35:00|2570.58|2557.58|2571.41|2558.41|2573.81|2560.81|2554.22|2541.22|1064
1621921200000|2021-05-25 05:40:00|2571.38|2558.38|2582.96|2569.96|2586.08|2573.08|2561.83|2548.83|1090
1621921500000|2021-05-25 05:45:00|2583.74|2570.74|2588.1|2575.1|2596.25|2583.25|2573.2|2560.2|1046
1621921800000|2021-05-25 05:50:00|2588.5|2575.5|2592.47|2579.47|2595.1|2582.1|2578.28|2565.28|999
1621922100000|2021-05-25 05:55:00|2592.49|2579.49|2602.39|2589.39|2602.98|2589.98|2592.38|2579.38|974
1621922400000|2021-05-25 06:00:00|2602.35|2589.35|2578.06|2565.06|2602.77|2589.77|2577.77|2564.77|1079
1621922700000|2021-05-25 06:05:00|2578.01|2565.01|2627.21|2614.21|2627.77|2614.77|2574.89|2561.89|1043
1621923000000|2021-05-25 06:10:00|2627.22|2614.22|2616.47|2603.47|2629.99|2616.99|2610.67|2597.67|1100
1621923300000|2021-05-25 06:15:00|2616.54|2603.54|2643.87|2630.87|2649.18|2636.18|2616.54|2603.54|1047
1621923600000|2021-05-25 06:20:00|2643.86|2630.86|2649.59|2636.59|2652.22|2639.22|2635.61|2622.61|1009
1621923900000|2021-05-25 06:25:00|2649.74|2636.74|2644.78|2631.78|2650.52|2637.52|2641.37|2628.37|1045
1621924200000|2021-05-25 06:30:00|2644.76|2631.76|2662.26|2649.26|2667.76|2654.76|2640.14|2627.14|986
1621924500000|2021-05-25 06:35:00|2662.17|2649.17|2664.36|2651.36|2665.42|2652.42|2654.19|2641.19|991
1621924800000|2021-05-25 06:40:00|2664.32|2651.32|2658.21|2645.21|2665.3|2652.3|2657.85|2644.85|991
1621925100000|2021-05-25 06:45:00|2658.23|2645.23|2652.88|2639.88|2658.38|2645.38|2648.93|2635.93|1080
1621925400000|2021-05-25 06:50:00|2652.91|2639.91|2678.2|2665.2|2684.04|2671.04|2652.26|2639.26|1068
1621925700000|2021-05-25 06:55:00|2678.43|2665.43|2668.14|2655.14|2685.45|2672.45|2667.55|2654.55|1057
1621926000000|2021-05-25 07:00:00|2668.02|2655.02|2663.53|2650.53|2673.82|2660.82|2657.71|2644.71|1032
1621926300000|2021-05-25 07:05:00|2664.3|2651.3|2669.93|2656.93|2677.28|2664.28|2662.97|2649.97|1053
1621926600000|2021-05-25 07:10:00|2669.95|2656.95|2681.65|2668.65|2682.84|2669.84|2668.37|2655.37|1075
1621926900000|2021-05-25 07:15:00|2681.79|2668.79|2671.82|2658.82|2689.25|2676.25|2670.31|2657.31|1030
1621927200000|2021-05-25 07:20:00|2671.33|2658.33|2656.34|2643.34|2672.31|2659.31|2654.41|2641.41|1027
1621927500000|2021-05-25 07:25:00|2656.39|2643.39|2658.44|2645.44|2667.13|2654.13|2656.36|2643.36|1022
1621927800000|2021-05-25 07:30:00|2658.45|2645.45|2644.18|2631.18|2659.88|2646.88|2640.68|2627.68|1086
1621928100000|2021-05-25 07:35:00|2644.29|2631.29|2635.99|2622.99|2655.05|2642.05|2635.17|2622.17|1006
1621928400000|2021-05-25 07:40:00|2635.95|2622.95|2637.37|2624.37|2648.38|2635.38|2635.54|2622.54|975
1621928700000|2021-05-25 07:45:00|2637.14|2624.14|2651.43|2638.43|2654.67|2641.67|2636.34|2623.34|1012
1621929000000|2021-05-25 07:50:00|2651.36|2638.36|2661.98|2648.98|2662.42|2649.42|2645.64|2632.64|925
1621929300000|2021-05-25 07:55:00|2661.99|2648.99|2670.98|2657.98|2674.45|2661.45|2658.44|2645.44|827
1621929600000|2021-05-25 08:00:00|2670.95|2657.95|2658.26|2645.26|2682.13|2669.13|2657.13|2644.13|813
1621929900000|2021-05-25 08:05:00|2657.91|2644.91|2648.7|2635.7|2660.38|2647.38|2642.02|2629.02|876
1621930200000|2021-05-25 08:10:00|2648.68|2635.68|2656.86|2643.86|2667.04|2654.04|2648.68|2635.68|960
1621930500000|2021-05-25 08:15:00|2656.97|2643.97|2627.91|2614.91|2657.01|2644.01|2625.42|2612.42|1066
1621930800000|2021-05-25 08:20:00|2628.13|2615.13|2618.77|2605.77|2633.53|2620.53|2617.09|2604.09|1044
1621931100000|2021-05-25 08:25:00|2618.61|2605.61|2626.35|2613.35|2629.61|2616.61|2617.37|2604.37|957
1621931400000|2021-05-25 08:30:00|2626.39|2613.39|2619.96|2606.96|2633.67|2620.67|2611.95|2598.95|1046
1621931700000|2021-05-25 08:35:00|2619.94|2606.94|2603|2590|2626.18|2613.18|2601.53|2588.53|1013
1621932000000|2021-05-25 08:40:00|2602.99|2589.99|2595.6|2582.6|2607.78|2594.78|2594.34|2581.34|1042
1621932300000|2021-05-25 08:45:00|2595.54|2582.54|2591.59|2578.59|2611.43|2598.43|2590.96|2577.96|1026
1621932600000|2021-05-25 08:50:00|2591.81|2578.81|2586.51|2573.51|2597.31|2584.31|2579.3|2566.3|967
1621932900000|2021-05-25 08:55:00|2586.42|2573.42|2592.55|2579.55|2595.64|2582.64|2586.38|2573.38|975
1621933200000|2021-05-25 09:00:00|2592.5|2579.5|2587.12|2574.12|2599.82|2586.82|2585.84|2572.84|909
1621933500000|2021-05-25 09:05:00|2587.24|2574.24|2592.42|2579.42|2596.14|2583.14|2586.39|2573.39|751
1621933800000|2021-05-25 09:10:00|2592.35|2579.35|2594.22|2581.22|2601.01|2588.01|2591.84|2578.84|985
1621934100000|2021-05-25 09:15:00|2594.24|2581.24|2578.04|2565.04|2594.25|2581.25|2568.68|2555.68|1044
1621934400000|2021-05-25 09:20:00|2578|2565|2592.79|2579.79|2600.56|2587.56|2577.41|2564.41|964
1621934700000|2021-05-25 09:25:00|2592.8|2579.8|2570.55|2557.55|2592.8|2579.8|2568.83|2555.83|1026
1621935000000|2021-05-25 09:30:00|2570.54|2557.54|2553.84|2540.84|2584.74|2571.74|2544.58|2531.58|1029
1621935300000|2021-05-25 09:35:00|2551.7|2538.7|2557.42|2544.42|2560.83|2547.83|2540.09|2527.09|1050
1621935600000|2021-05-25 09:40:00|2557.39|2544.39|2575.36|2562.36|2576.03|2563.03|2556.96|2543.96|1012
1621935900000|2021-05-25 09:45:00|2575.42|2562.42|2570.32|2557.32|2577.18|2564.18|2560.33|2547.33|1013
1621936200000|2021-05-25 09:50:00|2570.26|2557.26|2559.52|2546.52|2571.29|2558.29|2553.5|2540.5|997
1621936500000|2021-05-25 09:55:00|2559.5|2546.5|2570.41|2557.41|2571.28|2558.28|2557.77|2544.77|949
1621936800000|2021-05-25 10:00:00|2570.14|2557.14|2530.92|2517.92|2570.19|2557.19|2530.92|2517.92|1027
1621937100000|2021-05-25 10:05:00|2529.8|2516.8|2491.85|2478.85|2529.8|2516.8|2491.48|2478.48|1133
1621937400000|2021-05-25 10:10:00|2493.26|2480.26|2476.44|2463.44|2493.26|2480.26|2475.97|2462.97|1041
1621937700000|2021-05-25 10:15:00|2476.47|2463.47|2493.48|2480.48|2493.76|2480.76|2466.9|2453.9|1035
1621938000000|2021-05-25 10:20:00|2493.46|2480.46|2488.46|2475.46|2507.5|2494.5|2487.22|2474.22|1033
1621938300000|2021-05-25 10:25:00|2487.96|2474.96|2463.47|2450.47|2493.35|2480.35|2460.2|2447.2|1053
1621938600000|2021-05-25 10:30:00|2463.66|2450.66|2427.54|2414.54|2480.73|2467.73|2426.47|2413.47|1120
1621938900000|2021-05-25 10:35:00|2427.35|2414.35|2419|2406|2434.93|2421.93|2405|2392|1053
1621939200000|2021-05-25 10:40:00|2419.16|2406.16|2421.19|2408.19|2426.9|2413.9|2395.69|2382.69|1088
1621939500000|2021-05-25 10:45:00|2421.18|2408.18|2449.8|2436.8|2451.56|2438.56|2420.95|2407.95|1047
1621939800000|2021-05-25 10:50:00|2449.74|2436.74|2471|2458|2472.93|2459.93|2448.4|2435.4|1044
1621940100000|2021-05-25 10:55:00|2470.42|2457.42|2448.52|2435.52|2470.95|2457.95|2443.41|2430.41|1065
1621940400000|2021-05-25 11:00:00|2448.57|2435.57|2483.64|2470.64|2487.01|2474.01|2448.06|2435.06|1040
1621940700000|2021-05-25 11:05:00|2483.54|2470.54|2479.5|2466.5|2485.73|2472.73|2472.03|2459.03|1023
1621941000000|2021-05-25 11:10:00|2479.48|2466.48|2455.24|2442.24|2484.82|2471.82|2450.99|2437.99|1092
1621941300000|2021-05-25 11:15:00|2455.08|2442.08|2428.11|2415.11|2471.37|2458.37|2426.8|2413.8|1072
1621941600000|2021-05-25 11:20:00|2428.13|2415.13|2435.92|2422.92|2448.46|2435.46|2420.94|2407.94|1099
1621941900000|2021-05-25 11:25:00|2435.76|2422.76|2455.09|2442.09|2465.35|2452.35|2431.84|2418.84|1115
1621942200000|2021-05-25 11:30:00|2455.17|2442.17|2425.2|2412.2|2455.63|2442.63|2425.2|2412.2|1068
1621942500000|2021-05-25 11:35:00|2425.36|2412.36|2439.38|2426.38|2448.66|2435.66|2421.18|2408.18|1081
1621942800000|2021-05-25 11:40:00|2439.33|2426.33|2471.44|2458.44|2471.44|2458.44|2438.38|2425.38|1079
1621943100000|2021-05-25 11:45:00|2471.81|2458.81|2451.29|2438.29|2475.63|2462.63|2443.12|2430.12|1102
1621943400000|2021-05-25 11:50:00|2452.47|2439.47|2445.01|2432.01|2452.56|2439.56|2431.74|2418.74|1093
1621943700000|2021-05-25 11:55:00|2444.91|2431.91|2400.42|2387.42|2451.28|2438.28|2398.46|2385.46|1137
1621944000000|2021-05-25 12:00:00|2401.03|2388.03|2420.7|2407.7|2430.93|2417.93|2394.55|2381.55|1113
1621944300000|2021-05-25 12:05:00|2420.63|2407.63|2419.75|2406.75|2442.55|2429.55|2414.26|2401.26|1090
1621944600000|2021-05-25 12:10:00|2419.96|2406.96|2439.75|2426.75|2441.57|2428.57|2415.32|2402.32|1082
1621944900000|2021-05-25 12:15:00|2439.76|2426.76|2468.3|2455.3|2468.82|2455.82|2439.69|2426.69|1014
1621945200000|2021-05-25 12:20:00|2468.17|2455.17|2453.64|2440.64|2473.12|2460.12|2449.72|2436.72|1072
1621945500000|2021-05-25 12:25:00|2453.63|2440.63|2453.49|2440.49|2463.07|2450.07|2444.2|2431.2|1075
1621945800000|2021-05-25 12:30:00|2453.39|2440.39|2427.64|2414.64|2454.7|2441.7|2424.15|2411.15|1111
1621946100000|2021-05-25 12:35:00|2427.43|2414.43|2424.42|2411.42|2436.63|2423.63|2419.65|2406.65|1089
1621946400000|2021-05-25 12:40:00|2424.49|2411.49|2422.33|2409.33|2436.81|2423.81|2413.7|2400.7|1114
1621946700000|2021-05-25 12:45:00|2422.22|2409.22|2454.86|2441.86|2457.63|2444.63|2422.21|2409.21|1102
1621947000000|2021-05-25 12:50:00|2454.76|2441.76|2447.38|2434.38|2459.82|2446.82|2441.83|2428.83|1017
1621947300000|2021-05-25 12:55:00|2447.44|2434.44|2467.56|2454.56|2473.07|2460.07|2434.1|2421.1|1083
1621947600000|2021-05-25 13:00:00|2467.35|2454.35|2508.34|2495.34|2508.98|2495.98|2464.43|2451.43|1086
1621947900000|2021-05-25 13:05:00|2508.03|2495.03|2501.23|2488.23|2508.03|2495.03|2494.13|2481.13|1038
1621948200000|2021-05-25 13:10:00|2501.44|2488.44|2482.86|2469.86|2501.47|2488.47|2481.43|2468.43|1021
1621948500000|2021-05-25 13:15:00|2482.53|2469.53|2519.51|2506.51|2521.13|2508.13|2471.95|2458.95|900
1621948800000|2021-05-25 13:20:00|2520.16|2507.16|2546.82|2533.82|2552.98|2539.98|2515.21|2502.21|974
1621949100000|2021-05-25 13:25:00|2547.23|2534.23|2566.22|2553.22|2572.21|2559.21|2538.54|2525.54|1003
1621949400000|2021-05-25 13:30:00|2566.35|2553.35|2547.16|2534.16|2566.91|2553.91|2544.9|2531.9|814
1621949700000|2021-05-25 13:35:00|2547.01|2534.01|2571.83|2558.83|2571.83|2558.83|2546.67|2533.67|812
1621950000000|2021-05-25 13:40:00|2569.61|2556.61|2556.45|2543.45|2571.47|2558.47|2548.44|2535.44|807
1621950300000|2021-05-25 13:45:00|2556.43|2543.43|2546.52|2533.52|2556.66|2543.66|2541.32|2528.32|828
1621950600000|2021-05-25 13:50:00|2546.11|2533.11|2564.25|2551.25|2565.97|2552.97|2545.18|2532.18|823
1621950900000|2021-05-25 13:55:00|2564.19|2551.19|2546.08|2533.08|2564.31|2551.31|2545.22|2532.22|779
1621951200000|2021-05-25 14:00:00|2546.14|2533.14|2547.19|2534.19|2556.15|2543.15|2539.06|2526.06|810
1621951500000|2021-05-25 14:05:00|2546.09|2533.09|2574.89|2561.89|2574.92|2561.92|2545.4|2532.4|772
1621951800000|2021-05-25 14:10:00|2576.19|2563.19|2594.59|2581.59|2597.36|2584.36|2576.19|2563.19|820
1621952100000|2021-05-25 14:15:00|2594.57|2581.57|2598.28|2585.28|2599.01|2586.01|2578.65|2565.65|1016
1621952400000|2021-05-25 14:20:00|2598.22|2585.22|2636.83|2623.83|2636.96|2623.96|2598.04|2585.04|1070
1621952700000|2021-05-25 14:25:00|2636.76|2623.76|2639.67|2626.67|2646.65|2633.65|2628.64|2615.64|1082
1621953000000|2021-05-25 14:30:00|2640.02|2627.02|2629.39|2616.39|2640.59|2627.59|2624.52|2611.52|1085
1621953300000|2021-05-25 14:35:00|2629.25|2616.25|2638.55|2625.55|2659.35|2646.35|2629.22|2616.22|1066
1621953600000|2021-05-25 14:40:00|2638.94|2625.94|2647.14|2634.14|2651.35|2638.35|2630.39|2617.39|1148
1621953900000|2021-05-25 14:45:00|2647.22|2634.22|2627.88|2614.88|2647.31|2634.31|2624.35|2611.35|1088
1621954200000|2021-05-25 14:50:00|2628|2615|2634.07|2621.07|2635.24|2622.24|2624.51|2611.51|1106
1621954500000|2021-05-25 14:55:00|2634.01|2621.01|2598.41|2585.41|2634.85|2621.85|2590.88|2577.88|1099
1621954800000|2021-05-25 15:00:00|2598.12|2585.12|2571.17|2558.17|2610.3|2597.3|2571.17|2558.17|1066
1621955100000|2021-05-25 15:05:00|2571.09|2558.09|2564.41|2551.41|2575.11|2562.11|2561.22|2548.22|1092
1621955400000|2021-05-25 15:10:00|2564.3|2551.3|2595.28|2582.28|2595.47|2582.47|2563.94|2550.94|1033
1621955700000|2021-05-25 15:15:00|2594.39|2581.39|2630.7|2617.7|2641.8|2628.8|2593.99|2580.99|1084
1621956000000|2021-05-25 15:20:00|2630.6|2617.6|2614.5|2601.5|2633.73|2620.73|2607.35|2594.35|1052
1621956300000|2021-05-25 15:25:00|2614.64|2601.64|2560.59|2547.59|2623.07|2610.07|2555.25|2542.25|1112
1621956600000|2021-05-25 15:30:00|2560.79|2547.79|2549.89|2536.89|2586.09|2573.09|2544.45|2531.45|1125
1621956900000|2021-05-25 15:35:00|2549.87|2536.87|2617.02|2604.02|2623.33|2610.33|2544.63|2531.63|1125
1621957200000|2021-05-25 15:40:00|2617.29|2604.29|2592.17|2579.17|2617.39|2604.39|2581.32|2568.32|1120
1621957500000|2021-05-25 15:45:00|2592.38|2579.38|2587.52|2574.52|2605.89|2592.89|2576.39|2563.39|1118
1621957800000|2021-05-25 15:50:00|2587.55|2574.55|2610.78|2597.78|2612.03|2599.03|2586.09|2573.09|1064
1621958100000|2021-05-25 15:55:00|2610.73|2597.73|2616.42|2603.42|2622.31|2609.31|2604.67|2591.67|1061
1621958400000|2021-05-25 16:00:00|2616.38|2603.38|2588.49|2575.49|2619.49|2606.49|2575.36|2562.36|1121
1621958700000|2021-05-25 16:05:00|2588.48|2575.48|2592.99|2579.99|2607.26|2594.26|2588.05|2575.05|1082
1621959000000|2021-05-25 16:10:00|2593.17|2580.17|2601.46|2588.46|2604.27|2591.27|2586.25|2573.25|1094
1621959300000|2021-05-25 16:15:00|2601.41|2588.41|2593.72|2580.72|2601.41|2588.41|2579.68|2566.68|1093
1621959600000|2021-05-25 16:20:00|2594.33|2581.33|2569.7|2556.7|2595.08|2582.08|2569.7|2556.7|1045
1621959900000|2021-05-25 16:25:00|2570.28|2557.28|2581.01|2568.01|2586.13|2573.13|2569.72|2556.72|1090
1621960200000|2021-05-25 16:30:00|2581.3|2568.3|2586.22|2573.22|2598.18|2585.18|2574.87|2561.87|1098
1621960500000|2021-05-25 16:35:00|2585.89|2572.89|2560.37|2547.37|2586.94|2573.94|2556.82|2543.82|1074
1621960800000|2021-05-25 16:40:00|2560.2|2547.2|2576.56|2563.56|2586.18|2573.18|2559.49|2546.49|1055
1621961100000|2021-05-25 16:45:00|2576.92|2563.92|2589.19|2576.19|2590.88|2577.88|2576.62|2563.62|1042
1621961400000|2021-05-25 16:50:00|2589.18|2576.18|2604.92|2591.92|2605.29|2592.29|2586.94|2573.94|1001
1621961700000|2021-05-25 16:55:00|2604.99|2591.99|2581.48|2568.48|2605.23|2592.23|2580.81|2567.81|1088
1621962000000|2021-05-25 17:00:00|2581.7|2568.7|2594.39|2581.39|2597.44|2584.44|2581.25|2568.25|1025
1621962300000|2021-05-25 17:05:00|2593.45|2580.45|2605.08|2592.08|2606.42|2593.42|2589.38|2576.38|1079
1621962600000|2021-05-25 17:10:00|2604.71|2591.71|2591.79|2578.79|2604.71|2591.71|2585.07|2572.07|1058
1621962900000|2021-05-25 17:15:00|2591.63|2578.63|2577.32|2564.32|2593.13|2580.13|2575.9|2562.9|1083
1621963200000|2021-05-25 17:20:00|2577.37|2564.37|2552.12|2539.12|2579.97|2566.97|2550.95|2537.95|1014
1621963500000|2021-05-25 17:25:00|2552.11|2539.11|2558.26|2545.26|2560.15|2547.15|2546.32|2533.32|1066
1621963800000|2021-05-25 17:30:00|2558.19|2545.19|2542.49|2529.49|2558.21|2545.21|2532.08|2519.08|1100
1621964100000|2021-05-25 17:35:00|2542.55|2529.55|2568.1|2555.1|2569|2556|2542.38|2529.38|1042
1621964400000|2021-05-25 17:40:00|2568.08|2555.08|2579.13|2566.13|2581.95|2568.95|2559.15|2546.15|1036
1621964700000|2021-05-25 17:45:00|2579.2|2566.2|2591.53|2578.53|2594.34|2581.34|2569.69|2556.69|1013
1621965000000|2021-05-25 17:50:00|2591.45|2578.45|2594.79|2581.79|2598.4|2585.4|2587.02|2574.02|953
1621965300000|2021-05-25 17:55:00|2594.7|2581.7|2593.44|2580.44|2597.61|2584.61|2571.09|2558.09|1054
1621965600000|2021-05-25 18:00:00|2593.47|2580.47|2583|2570|2601.59|2588.59|2582.5|2569.5|1034
1621965900000|2021-05-25 18:05:00|2583.1|2570.1|2581.11|2568.11|2585.36|2572.36|2576.7|2563.7|999
1621966200000|2021-05-25 18:10:00|2581.68|2568.68|2594.45|2581.45|2600.36|2587.36|2581.68|2568.68|859
1621966500000|2021-05-25 18:15:00|2593.54|2580.54|2590.45|2577.45|2601.14|2588.14|2586.66|2573.66|876
1621966800000|2021-05-25 18:20:00|2590.4|2577.4|2603.23|2590.23|2603.43|2590.43|2589.43|2576.43|829
1621967100000|2021-05-25 18:25:00|2603.08|2590.08|2613.88|2600.88|2616.01|2603.01|2602.5|2589.5|909
1621967400000|2021-05-25 18:30:00|2614.17|2601.17|2610.81|2597.81|2628.57|2615.57|2606.07|2593.07|1083
1621967700000|2021-05-25 18:35:00|2610.65|2597.65|2614.99|2601.99|2617.89|2604.89|2605.74|2592.74|1084
1621968000000|2021-05-25 18:40:00|2614.93|2601.93|2609.13|2596.13|2620.91|2607.91|2603.83|2590.83|987
1621968300000|2021-05-25 18:45:00|2609.2|2596.2|2603.34|2590.34|2611.21|2598.21|2602.14|2589.14|1069
1621968600000|2021-05-25 18:50:00|2603.32|2590.32|2598.09|2585.09|2607.24|2594.24|2596.96|2583.96|1003
1621968900000|2021-05-25 18:55:00|2598.32|2585.32|2586.45|2573.45|2598.96|2585.96|2586.04|2573.04|978
1621969200000|2021-05-25 19:00:00|2586.48|2573.48|2579.58|2566.58|2593.68|2580.68|2576.37|2563.37|1021
1621969500000|2021-05-25 19:05:00|2579.4|2566.4|2562.54|2549.54|2579.78|2566.78|2560.98|2547.98|1082
1621969800000|2021-05-25 19:10:00|2562.55|2549.55|2575.54|2562.54|2576.36|2563.36|2557.81|2544.81|1112
1621970100000|2021-05-25 19:15:00|2575.46|2562.46|2568.28|2555.28|2576.76|2563.76|2560.74|2547.74|997
1621970400000|2021-05-25 19:20:00|2568.4|2555.4|2561.88|2548.88|2572.58|2559.58|2556.14|2543.14|1044
1621970700000|2021-05-25 19:25:00|2562.06|2549.06|2582.79|2569.79|2582.92|2569.92|2562.06|2549.06|1048
1621971000000|2021-05-25 19:30:00|2583.51|2570.51|2595|2582|2601.37|2588.37|2579.23|2566.23|1053
1621971300000|2021-05-25 19:35:00|2595.58|2582.58|2566.5|2553.5|2596.78|2583.78|2559.95|2546.95|1102
1621971600000|2021-05-25 19:40:00|2566.51|2553.51|2589.18|2576.18|2593.15|2580.15|2566.46|2553.46|1057
1621971900000|2021-05-25 19:45:00|2589.31|2576.31|2556.02|2543.02|2589.83|2576.83|2556.02|2543.02|1013
1621972200000|2021-05-25 19:50:00|2556.07|2543.07|2525.79|2512.79|2557.48|2544.48|2522.47|2509.47|1075
1621972500000|2021-05-25 19:55:00|2525.81|2512.81|2520.77|2507.77|2527.65|2514.65|2499.16|2486.16|1131
1621972800000|2021-05-25 20:00:00|2520.4|2507.4|2541.46|2528.46|2543.79|2530.79|2517.23|2504.23|1065
1621973100000|2021-05-25 20:05:00|2541.34|2528.34|2549.1|2536.1|2552.32|2539.32|2535.06|2522.06|932
1621973400000|2021-05-25 20:10:00|2550.25|2537.25|2549.52|2536.52|2557.49|2544.49|2542.62|2529.62|836
1621973700000|2021-05-25 20:15:00|2550.22|2537.22|2566.63|2553.63|2567.29|2554.29|2550.07|2537.07|954
1621974000000|2021-05-25 20:20:00|2566.23|2553.23|2563.95|2550.95|2566.76|2553.76|2552.94|2539.94|1000
1621974300000|2021-05-25 20:25:00|2563.11|2550.11|2565.33|2552.33|2566.97|2553.97|2553.33|2540.33|1097
1621974600000|2021-05-25 20:30:00|2565.26|2552.26|2552.49|2539.49|2565.38|2552.38|2542.85|2529.85|1026
1621974900000|2021-05-25 20:35:00|2552.32|2539.32|2549.37|2536.37|2558.68|2545.68|2542.79|2529.79|990
1621975200000|2021-05-25 20:40:00|2549.35|2536.35|2549.27|2536.27|2558.3|2545.3|2547.14|2534.14|988
1621975500000|2021-05-25 20:45:00|2549.3|2536.3|2562.49|2549.49|2566.49|2553.49|2549.3|2536.3|996
1621975800000|2021-05-25 20:50:00|2562.38|2549.38|2564.75|2551.75|2576.87|2563.87|2561.95|2548.95|1061
1621976100000|2021-05-25 20:55:00|2564.52|2551.52|2561.81|2548.81|2564.52|2551.52|2549.91|2536.91|1028
1621976400000|2021-05-25 21:00:00|2561.59|2548.59|2566.15|2553.15|2574.08|2561.08|2560.49|2547.49|959
1621976700000|2021-05-25 21:05:00|2565.56|2552.56|2562.74|2549.74|2567.66|2554.66|2553.49|2540.49|882
1621977000000|2021-05-25 21:10:00|2562.75|2549.75|2556.98|2543.98|2563.52|2550.52|2551.57|2538.57|939
1621977300000|2021-05-25 21:15:00|2556.65|2543.65|2541.32|2528.32|2556.81|2543.81|2541.32|2528.32|803
1621977600000|2021-05-25 21:20:00|2541.1|2528.1|2562.02|2549.02|2564.42|2551.42|2539.14|2526.14|886
1621977900000|2021-05-25 21:25:00|2562.01|2549.01|2576.69|2563.69|2582.78|2569.78|2561.5|2548.5|840
1621978200000|2021-05-25 21:30:00|2576.67|2563.67|2584.92|2571.92|2585.2|2572.2|2575.07|2562.07|663
1621978500000|2021-05-25 21:35:00|2584.91|2571.91|2590.5|2577.5|2594.7|2581.7|2584.91|2571.91|545
1621978800000|2021-05-25 21:40:00|2590.47|2577.47|2586.6|2573.6|2593|2580|2585.77|2572.77|697
1621979100000|2021-05-25 21:45:00|2586.58|2573.58|2625.14|2612.14|2629.86|2616.86|2586.55|2573.55|928
1621979400000|2021-05-25 21:50:00|2625.13|2612.13|2609.92|2596.92|2627.99|2614.99|2609.92|2596.92|953
1621979700000|2021-05-25 21:55:00|2610.11|2597.11|2622.73|2609.73|2624.46|2611.46|2609.36|2596.36|935
1621980000000|2021-05-25 22:00:00|2622.65|2609.65|2618.2|2605.2|2627.57|2614.57|2618.14|2605.14|938
1621980300000|2021-05-25 22:05:00|2618.05|2605.05|2633.34|2620.34|2637.08|2624.08|2616.33|2603.33|1078
1621980600000|2021-05-25 22:10:00|2633.41|2620.41|2657.78|2644.78|2661.54|2648.54|2632.79|2619.79|1047
1621980900000|2021-05-25 22:15:00|2657.72|2644.72|2667.98|2654.98|2671.08|2658.08|2642.03|2629.03|1082
1621981200000|2021-05-25 22:20:00|2668|2655|2663.84|2650.84|2672.21|2659.21|2657.13|2644.13|1086
1621981500000|2021-05-25 22:25:00|2663.53|2650.53|2696.81|2683.81|2698.48|2685.48|2656.63|2643.63|1058
1621981800000|2021-05-25 22:30:00|2697|2684|2700.91|2687.91|2705.22|2692.22|2694.11|2681.11|1090
1621982100000|2021-05-25 22:35:00|2701|2688|2696.3|2683.3|2701.35|2688.35|2678.85|2665.85|1073
1621982400000|2021-05-25 22:40:00|2696.13|2683.13|2706.42|2693.42|2707.4|2694.4|2692.35|2679.35|1123
1621982700000|2021-05-25 22:45:00|2706.25|2693.25|2730.41|2717.41|2740.59|2727.59|2706.25|2693.25|1086
1621983000000|2021-05-25 22:50:00|2730.33|2717.33|2736.6|2723.6|2736.89|2723.89|2722.41|2709.41|1030
1621983300000|2021-05-25 22:55:00|2736.69|2723.69|2721.29|2708.29|2736.88|2723.88|2706.94|2693.94|1035
1621983600000|2021-05-25 23:00:00|2721.3|2708.3|2698.96|2685.96|2725.24|2712.24|2698.48|2685.48|1053
1621983900000|2021-05-25 23:05:00|2698.87|2685.87|2692.41|2679.41|2704.26|2691.26|2689.27|2676.27|1068
1621984200000|2021-05-25 23:10:00|2692.26|2679.26|2704.81|2691.81|2705.39|2692.39|2692.26|2679.26|939
1621984500000|2021-05-25 23:15:00|2705.02|2692.02|2701.47|2688.47|2717.51|2704.51|2699.1|2686.1|994
1621984800000|2021-05-25 23:20:00|2701.12|2688.12|2705.87|2692.87|2713.44|2700.44|2698.83|2685.83|979
1621985100000|2021-05-25 23:25:00|2705.63|2692.63|2701.52|2688.52|2715.55|2702.55|2699.51|2686.51|852
1621985400000|2021-05-25 23:30:00|2701.47|2688.47|2713.26|2700.26|2714.41|2701.41|2701.21|2688.21|933
1621985700000|2021-05-25 23:35:00|2713.21|2700.21|2683.06|2670.06|2713.23|2700.23|2674.7|2661.7|1016
1621986000000|2021-05-25 23:40:00|2683.05|2670.05|2698.91|2685.91|2700.42|2687.42|2682.76|2669.76|977
1621986300000|2021-05-25 23:45:00|2698.9|2685.9|2704.17|2691.17|2710.98|2697.98|2698.56|2685.56|1022
1621986600000|2021-05-25 23:50:00|2704|2691|2691.21|2678.21|2706.7|2693.7|2689.87|2676.87|1029
1621986900000|2021-05-25 23:55:00|2691.27|2678.27|2713.82|2700.82|2714.63|2701.63|2691.27|2678.27|970
1621987200000|2021-05-26 00:00:00|2713.8|2700.8|2743.09|2730.09|2743.23|2730.23|2711.8|2698.8|1062
1621987500000|2021-05-26 00:05:00|2743.3|2730.3|2715.11|2702.11|2743.3|2730.3|2702.11|2689.11|1117
1621987800000|2021-05-26 00:10:00|2714.96|2701.96|2698.19|2685.19|2715.42|2702.42|2697.71|2684.71|1007
1621988100000|2021-05-26 00:15:00|2698.35|2685.35|2707.12|2694.12|2720.73|2707.73|2697.58|2684.58|997
1621988400000|2021-05-26 00:20:00|2707.02|2694.02|2680.74|2667.74|2708.21|2695.21|2675.78|2662.78|1078
1621988700000|2021-05-26 00:25:00|2680.75|2667.75|2658.34|2645.34|2687.35|2674.35|2653.54|2640.54|1023
1621989000000|2021-05-26 00:30:00|2658.5|2645.5|2671.09|2658.09|2676.03|2663.03|2656.33|2643.33|1079
1621989300000|2021-05-26 00:35:00|2671.2|2658.2|2690.37|2677.37|2691.57|2678.57|2670.77|2657.77|1050
1621989600000|2021-05-26 00:40:00|2690.98|2677.98|2670.1|2657.1|2691.48|2678.48|2669.78|2656.78|1068
1621989900000|2021-05-26 00:45:00|2669.84|2656.84|2686.39|2673.39|2688.28|2675.28|2669.51|2656.51|970
1621990200000|2021-05-26 00:50:00|2686.4|2673.4|2690.71|2677.71|2700.33|2687.33|2685.05|2672.05|1048
1621990500000|2021-05-26 00:55:00|2691.05|2678.05|2690.78|2677.78|2692.43|2679.43|2684.06|2671.06|1054
1621990800000|2021-05-26 01:00:00|2690.79|2677.79|2696.6|2683.6|2705.64|2692.64|2690.79|2677.79|1014
1621991100000|2021-05-26 01:05:00|2697|2684|2704.35|2691.35|2705.79|2692.79|2697|2684|975
1621991400000|2021-05-26 01:10:00|2704.33|2691.33|2711.45|2698.45|2716.49|2703.49|2703.53|2690.53|934
1621991700000|2021-05-26 01:15:00|2711.44|2698.44|2720.84|2707.84|2721.15|2708.15|2711.16|2698.16|901
1621992000000|2021-05-26 01:20:00|2720.86|2707.86|2714.74|2701.74|2720.88|2707.88|2709.74|2696.74|957
1621992300000|2021-05-26 01:25:00|2714.75|2701.75|2732.12|2719.12|2738.6|2725.6|2714.31|2701.31|1003
1621992600000|2021-05-26 01:30:00|2731.61|2718.61|2747.63|2734.63|2751.4|2738.4|2728.48|2715.48|1022
1621992900000|2021-05-26 01:35:00|2748.75|2735.75|2753.47|2740.47|2755.83|2742.83|2747.96|2734.96|1070
1621993200000|2021-05-26 01:40:00|2753.38|2740.38|2773.63|2760.63|2775.28|2762.28|2745.67|2732.67|1001
1621993500000|2021-05-26 01:45:00|2772.14|2759.14|2763.46|2750.46|2773.7|2760.7|2758.74|2745.74|1093
1621993800000|2021-05-26 01:50:00|2763.54|2750.54|2761.05|2748.05|2765.92|2752.92|2758.3|2745.3|1057
1621994100000|2021-05-26 01:55:00|2760.93|2747.93|2770.11|2757.11|2770.23|2757.23|2760.16|2747.16|1020
1621994400000|2021-05-26 02:00:00|2770.14|2757.14|2784.33|2771.33|2793.77|2780.77|2769.52|2756.52|1102
1621994700000|2021-05-26 02:05:00|2785.07|2772.07|2773.87|2760.87|2787.26|2774.26|2765.03|2752.03|1108
1621995000000|2021-05-26 02:10:00|2774.44|2761.44|2799.06|2786.06|2804.14|2791.14|2773.78|2760.78|1100
1621995300000|2021-05-26 02:15:00|2799.05|2786.05|2817.68|2804.68|2820.2|2807.2|2794.15|2781.15|1085
1621995600000|2021-05-26 02:20:00|2817.96|2804.96|2819.88|2806.88|2833.17|2820.17|2816.87|2803.87|1063
1621995900000|2021-05-26 02:25:00|2819.99|2806.99|2842.66|2829.66|2851.05|2838.05|2819.99|2806.99|1031
1621996200000|2021-05-26 02:30:00|2842.58|2829.58|2827.93|2814.93|2852.46|2839.46|2826.28|2813.28|1013
1621996500000|2021-05-26 02:35:00|2827.97|2814.97|2824.43|2811.43|2832.35|2819.35|2817.86|2804.86|939
1621996800000|2021-05-26 02:40:00|2824.13|2811.13|2814.61|2801.61|2824.43|2811.43|2798.19|2785.19|1026
1621997100000|2021-05-26 02:45:00|2814.6|2801.6|2802.12|2789.12|2815.41|2802.41|2785.78|2772.78|1029
1621997400000|2021-05-26 02:50:00|2801.91|2788.91|2820.07|2807.07|2820.07|2807.07|2799.54|2786.54|1016
1621997700000|2021-05-26 02:55:00|2819.8|2806.8|2804.95|2791.95|2823.63|2810.63|2801.92|2788.92|996
1621998000000|2021-05-26 03:00:00|2805|2792|2799.99|2786.99|2812.65|2799.65|2797.66|2784.66|949
1621998300000|2021-05-26 03:05:00|2800.02|2787.02|2811.12|2798.12|2812.79|2799.79|2796.84|2783.84|890
1621998600000|2021-05-26 03:10:00|2812.18|2799.18|2807.96|2794.96|2820.94|2807.94|2803|2790|992
1621998900000|2021-05-26 03:15:00|2807.78|2794.78|2835.22|2822.22|2835.22|2822.22|2807.71|2794.71|1032
1621999200000|2021-05-26 03:20:00|2836.92|2823.92|2827.44|2814.44|2837.91|2824.91|2821.59|2808.59|1013
1621999500000|2021-05-26 03:25:00|2827.66|2814.66|2829.37|2816.37|2833.59|2820.59|2825.08|2812.08|848
1621999800000|2021-05-26 03:30:00|2829.28|2816.28|2823.53|2810.53|2829.34|2816.34|2813.15|2800.15|914
1622000100000|2021-05-26 03:35:00|2823.58|2810.58|2839.53|2826.53|2839.99|2826.99|2817.73|2804.73|858
1622000400000|2021-05-26 03:40:00|2839.54|2826.54|2835.69|2822.69|2840.05|2827.05|2825.28|2812.28|923
1622000700000|2021-05-26 03:45:00|2835.5|2822.5|2832.07|2819.07|2847.91|2834.91|2829.26|2816.26|970
1622001000000|2021-05-26 03:50:00|2832.05|2819.05|2839.95|2826.95|2841.61|2828.61|2825.28|2812.28|900
1622001300000|2021-05-26 03:55:00|2840.06|2827.06|2849.69|2836.69|2854|2841|2834.88|2821.88|1001
1622001600000|2021-05-26 04:00:00|2849.74|2836.74|2828.28|2815.28|2857.32|2844.32|2824.94|2811.94|994
1622001900000|2021-05-26 04:05:00|2828.43|2815.43|2805.41|2792.41|2833.39|2820.39|2803.4|2790.4|941
1622002200000|2021-05-26 04:10:00|2805.42|2792.42|2802.98|2789.98|2808.47|2795.47|2802.68|2789.68|827
1622002500000|2021-05-26 04:15:00|2802.97|2789.97|2811.12|2798.12|2817.22|2804.22|2795.32|2782.32|986
1622002800000|2021-05-26 04:20:00|2811.1|2798.1|2820.76|2807.76|2823.07|2810.07|2810.84|2797.84|903
1622003100000|2021-05-26 04:25:00|2820.79|2807.79|2796.56|2783.56|2823.56|2810.56|2796.56|2783.56|936
1622003400000|2021-05-26 04:30:00|2796.33|2783.33|2811.19|2798.19|2814.21|2801.21|2783.77|2770.77|1040
1622003700000|2021-05-26 04:35:00|2811.26|2798.26|2817.68|2804.68|2820.44|2807.44|2810.57|2797.57|808
1622004000000|2021-05-26 04:40:00|2817.67|2804.67|2807.23|2794.23|2818.97|2805.97|2803.07|2790.07|972
1622004300000|2021-05-26 04:45:00|2807.99|2794.99|2812.76|2799.76|2812.76|2799.76|2795.96|2782.96|954
1622004600000|2021-05-26 04:50:00|2812.79|2799.79|2821.64|2808.64|2821.64|2808.64|2805.55|2792.55|850
1622004900000|2021-05-26 04:55:00|2821.6|2808.6|2823.66|2810.66|2828.58|2815.58|2820.56|2807.56|899
1622005200000|2021-05-26 05:00:00|2823.76|2810.76|2820.56|2807.56|2827.14|2814.14|2815.98|2802.98|916
1622005500000|2021-05-26 05:05:00|2820.55|2807.55|2830.55|2817.55|2830.89|2817.89|2819.55|2806.55|825
1622005800000|2021-05-26 05:10:00|2830.67|2817.67|2816.75|2803.75|2835|2822|2816.69|2803.69|879
1622006100000|2021-05-26 05:15:00|2816.76|2803.76|2818.94|2805.94|2825.55|2812.55|2816.63|2803.63|865
1622006400000|2021-05-26 05:20:00|2818.9|2805.9|2817.1|2804.1|2822.14|2809.14|2812.61|2799.61|839
1622006700000|2021-05-26 05:25:00|2817.02|2804.02|2845.09|2832.09|2846.61|2833.61|2816.69|2803.69|881
1622007000000|2021-05-26 05:30:00|2845.25|2832.25|2828.85|2815.85|2849.05|2836.05|2827.63|2814.63|918
1622007300000|2021-05-26 05:35:00|2829.61|2816.61|2839.68|2826.68|2841.4|2828.4|2826.98|2813.98|870
1622007600000|2021-05-26 05:40:00|2839.76|2826.76|2830.81|2817.81|2847.53|2834.53|2830.37|2817.37|879
1622007900000|2021-05-26 05:45:00|2831.11|2818.11|2817.8|2804.8|2831.65|2818.65|2813.51|2800.51|904
1622008200000|2021-05-26 05:50:00|2817.81|2804.81|2829.82|2816.82|2831.49|2818.49|2813.97|2800.97|807
1622008500000|2021-05-26 05:55:00|2829.74|2816.74|2808.97|2795.97|2829.86|2816.86|2802.56|2789.56|918
1622008800000|2021-05-26 06:00:00|2809.06|2796.06|2820.76|2807.76|2821.97|2808.97|2796.24|2783.24|939
1622009100000|2021-05-26 06:05:00|2820.74|2807.74|2821.41|2808.41|2824.6|2811.6|2817.47|2804.47|907
1622009400000|2021-05-26 06:10:00|2821.28|2808.28|2839.92|2826.92|2840.96|2827.96|2821.06|2808.06|835
1622009700000|2021-05-26 06:15:00|2839.96|2826.96|2850.86|2837.86|2855.89|2842.89|2839.85|2826.85|965
1622010000000|2021-05-26 06:20:00|2850.77|2837.77|2853.05|2840.05|2859.57|2846.57|2850.58|2837.58|991
1622010300000|2021-05-26 06:25:00|2852.85|2839.85|2884.84|2871.84|2885.46|2872.46|2852.67|2839.67|994
1622010600000|2021-05-26 06:30:00|2884.85|2871.85|2887.18|2874.18|2891.53|2878.53|2877.14|2864.14|1055
1622010900000|2021-05-26 06:35:00|2887.17|2874.17|2901.71|2888.71|2905.99|2892.99|2885.12|2872.12|1054
1622011200000|2021-05-26 06:40:00|2901.83|2888.83|2904.31|2891.31|2905.95|2892.95|2895.02|2882.02|1002
1622011500000|2021-05-26 06:45:00|2904.25|2891.25|2880.37|2867.37|2904.33|2891.33|2876.47|2863.47|1026
1622011800000|2021-05-26 06:50:00|2880.38|2867.38|2889.16|2876.16|2889.19|2876.19|2874.22|2861.22|885
1622012100000|2021-05-26 06:55:00|2889.07|2876.07|2888.36|2875.36|2889.63|2876.63|2882|2869|897
1622012400000|2021-05-26 07:00:00|2888.27|2875.27|2877.82|2864.82|2892.77|2879.77|2873.57|2860.57|936
1622012700000|2021-05-26 07:05:00|2877.77|2864.77|2869.14|2856.14|2882.15|2869.15|2869.14|2856.14|884
1622013000000|2021-05-26 07:10:00|2869.11|2856.11|2880.99|2867.99|2883.49|2870.49|2868.52|2855.52|902
1622013300000|2021-05-26 07:15:00|2881.11|2868.11|2869.04|2856.04|2887.8|2874.8|2867.34|2854.34|879
1622013600000|2021-05-26 07:20:00|2869.01|2856.01|2869.97|2856.97|2875.21|2862.21|2868.22|2855.22|835
1622013900000|2021-05-26 07:25:00|2870.04|2857.04|2870.7|2857.7|2873.54|2860.54|2869.77|2856.77|745
1622014200000|2021-05-26 07:30:00|2870.72|2857.72|2886.07|2873.07|2887.35|2874.35|2870.62|2857.62|870
1622014500000|2021-05-26 07:35:00|2886.02|2873.02|2896.76|2883.76|2896.83|2883.83|2882.32|2869.32|782
1622014800000|2021-05-26 07:40:00|2896.85|2883.85|2899.32|2886.32|2900.67|2887.67|2890.98|2877.98|868
1622015100000|2021-05-26 07:45:00|2899.34|2886.34|2886.73|2873.73|2903.34|2890.34|2878.13|2865.13|847
1622015400000|2021-05-26 07:50:00|2886.01|2873.01|2897.29|2884.29|2901.89|2888.89|2886.01|2873.01|885
1622015700000|2021-05-26 07:55:00|2896.53|2883.53|2900.95|2887.95|2901.46|2888.46|2893.55|2880.55|774
1622016000000|2021-05-26 08:00:00|2899.79|2886.79|2898.87|2885.87|2919.36|2906.36|2892.8|2879.8|923
1622016300000|2021-05-26 08:05:00|2899.95|2886.95|2847.26|2834.26|2899.95|2886.95|2847.26|2834.26|1121
1622016600000|2021-05-26 08:10:00|2846.71|2833.71|2845.72|2832.72|2850.79|2837.79|2828.31|2815.31|1077
1622016900000|2021-05-26 08:15:00|2846.15|2833.15|2847.51|2834.51|2848.76|2835.76|2832.69|2819.69|1001
1622017200000|2021-05-26 08:20:00|2847.21|2834.21|2838.87|2825.87|2853.07|2840.07|2838.87|2825.87|878
1622017500000|2021-05-26 08:25:00|2838.83|2825.83|2866.3|2853.3|2866.76|2853.76|2838.61|2825.61|897
1622017800000|2021-05-26 08:30:00|2866.35|2853.35|2875.59|2862.59|2878.78|2865.78|2859.1|2846.1|953
1622018100000|2021-05-26 08:35:00|2875.56|2862.56|2880.69|2867.69|2882.07|2869.07|2874.58|2861.58|799
1622018400000|2021-05-26 08:40:00|2880.74|2867.74|2866.15|2853.15|2880.74|2867.74|2862.69|2849.69|977
1622018700000|2021-05-26 08:45:00|2865.83|2852.83|2856.6|2843.6|2869.44|2856.44|2848.06|2835.06|964
1622019000000|2021-05-26 08:50:00|2856.73|2843.73|2865.15|2852.15|2873.92|2860.92|2856.73|2843.73|952
1622019300000|2021-05-26 08:55:00|2865.03|2852.03|2850.98|2837.98|2870.08|2857.08|2835.45|2822.45|992
1622019600000|2021-05-26 09:00:00|2851|2838|2861.92|2848.92|2866.43|2853.43|2850.57|2837.57|917
1622019900000|2021-05-26 09:05:00|2861.59|2848.59|2872.05|2859.05|2873.27|2860.27|2860.1|2847.1|906
1622020200000|2021-05-26 09:10:00|2872.04|2859.04|2870.93|2857.93|2876.77|2863.77|2866.5|2853.5|921
1622020500000|2021-05-26 09:15:00|2870.48|2857.48|2878.94|2865.94|2879.03|2866.03|2862.97|2849.97|963
1622020800000|2021-05-26 09:20:00|2878.92|2865.92|2865.11|2852.11|2879.2|2866.2|2863.21|2850.21|923
1622021100000|2021-05-26 09:25:00|2865.1|2852.1|2861.14|2848.14|2872.29|2859.29|2851.95|2838.95|861
1622021400000|2021-05-26 09:30:00|2861.15|2848.15|2844.61|2831.61|2864.67|2851.67|2841.93|2828.93|953
1622021700000|2021-05-26 09:35:00|2844.53|2831.53|2864.8|2851.8|2867.67|2854.67|2844.27|2831.27|811
1622022000000|2021-05-26 09:40:00|2864.45|2851.45|2856.93|2843.93|2864.45|2851.45|2848.73|2835.73|928
1622022300000|2021-05-26 09:45:00|2856.87|2843.87|2871.28|2858.28|2871.28|2858.28|2856.23|2843.23|786
1622022600000|2021-05-26 09:50:00|2871.29|2858.29|2869.36|2856.36|2874.78|2861.78|2868.15|2855.15|802
1622022900000|2021-05-26 09:55:00|2869.26|2856.26|2853.03|2840.03|2869.98|2856.98|2852.98|2839.98|922
1622023200000|2021-05-26 10:00:00|2853.09|2840.09|2858.62|2845.62|2863.21|2850.21|2852.73|2839.73|887
1622023500000|2021-05-26 10:05:00|2858.76|2845.76|2820.88|2807.88|2858.77|2845.77|2816.79|2803.79|985
1622023800000|2021-05-26 10:10:00|2820.75|2807.75|2820.44|2807.44|2835.15|2822.15|2817.4|2804.4|1049
1622024100000|2021-05-26 10:15:00|2820.45|2807.45|2832.77|2819.77|2832.77|2819.77|2820.03|2807.03|1050
1622024400000|2021-05-26 10:20:00|2832.74|2819.74|2822.51|2809.51|2842.31|2829.31|2817.27|2804.27|993
1622024700000|2021-05-26 10:25:00|2822.07|2809.07|2792.88|2779.88|2825.4|2812.4|2789.48|2776.48|1016
1622025000000|2021-05-26 10:30:00|2792.84|2779.84|2790.6|2777.6|2807.96|2794.96|2787.5|2774.5|934
1622025300000|2021-05-26 10:35:00|2790.63|2777.63|2799.13|2786.13|2808.45|2795.45|2790.04|2777.04|959
1622025600000|2021-05-26 10:40:00|2799.03|2786.03|2807.05|2794.05|2809.28|2796.28|2798.72|2785.72|891
1622025900000|2021-05-26 10:45:00|2806.98|2793.98|2813.73|2800.73|2823.76|2810.76|2806.96|2793.96|999
1622026200000|2021-05-26 10:50:00|2814.07|2801.07|2816.86|2803.86|2822.39|2809.39|2814.07|2801.07|944
1622026500000|2021-05-26 10:55:00|2816.87|2803.87|2831.62|2818.62|2832.18|2819.18|2816.48|2803.48|1011
1622026800000|2021-05-26 11:00:00|2831.81|2818.81|2817.05|2804.05|2834.23|2821.23|2802.96|2789.96|1058
1622027100000|2021-05-26 11:05:00|2816.94|2803.94|2807.4|2794.4|2823.36|2810.36|2804.25|2791.25|1015
1622027400000|2021-05-26 11:10:00|2807.39|2794.39|2811.39|2798.39|2818.72|2805.72|2805.68|2792.68|957
1622027700000|2021-05-26 11:15:00|2811.38|2798.38|2816.58|2803.58|2819.22|2806.22|2810.5|2797.5|917
1622028000000|2021-05-26 11:20:00|2816.67|2803.67|2810.46|2797.46|2819.54|2806.54|2810.14|2797.14|838
1622028300000|2021-05-26 11:25:00|2810.47|2797.47|2821.53|2808.53|2822.24|2809.24|2810.19|2797.19|897
1622028600000|2021-05-26 11:30:00|2821.5|2808.5|2827.05|2814.05|2828.02|2815.02|2815.77|2802.77|826
1622028900000|2021-05-26 11:35:00|2826.99|2813.99|2835.14|2822.14|2837.62|2824.62|2824.99|2811.99|816
1622029200000|2021-05-26 11:40:00|2835.1|2822.1|2826.45|2813.45|2835.1|2822.1|2820.3|2807.3|841
1622029500000|2021-05-26 11:45:00|2826.47|2813.47|2823.45|2810.45|2830.01|2817.01|2818.66|2805.66|750
1622029800000|2021-05-26 11:50:00|2822.86|2809.86|2825.99|2812.99|2828.08|2815.08|2819.5|2806.5|733
1622030100000|2021-05-26 11:55:00|2825.98|2812.98|2842.19|2829.19|2850.65|2837.65|2824.66|2811.66|865
1622030400000|2021-05-26 12:00:00|2842.2|2829.2|2843.01|2830.01|2848.62|2835.62|2833.22|2820.22|961
1622030700000|2021-05-26 12:05:00|2843.09|2830.09|2874.31|2861.31|2875.22|2862.22|2843.09|2830.09|940
1622031000000|2021-05-26 12:10:00|2874.53|2861.53|2874.23|2861.23|2874.99|2861.99|2867.18|2854.18|862
1622031300000|2021-05-26 12:15:00|2874.22|2861.22|2869.48|2856.48|2874.56|2861.56|2867.02|2854.02|892
1622031600000|2021-05-26 12:20:00|2869.52|2856.52|2871.86|2858.86|2873.33|2860.33|2863.71|2850.71|861
1622031900000|2021-05-26 12:25:00|2871.18|2858.18|2864.28|2851.28|2872.33|2859.33|2863.78|2850.78|724
1622032200000|2021-05-26 12:30:00|2864.26|2851.26|2854.42|2841.42|2866.07|2853.07|2852.69|2839.69|730
1622032500000|2021-05-26 12:35:00|2854.47|2841.47|2853.15|2840.15|2854.47|2841.47|2844.46|2831.46|598
1622032800000|2021-05-26 12:40:00|2853.04|2840.04|2868.01|2855.01|2871.62|2858.62|2852.99|2839.99|906
1622033100000|2021-05-26 12:45:00|2868.02|2855.02|2861.71|2848.71|2868.08|2855.08|2857.96|2844.96|872
1622033400000|2021-05-26 12:50:00|2861.97|2848.97|2854.8|2841.8|2863.54|2850.54|2851.65|2838.65|854
1622033700000|2021-05-26 12:55:00|2854.78|2841.78|2861.84|2848.84|2862.79|2849.79|2851.97|2838.97|885
1622034000000|2021-05-26 13:00:00|2861.73|2848.73|2819.66|2806.66|2861.73|2848.73|2817.53|2804.53|973
1622034300000|2021-05-26 13:05:00|2819.58|2806.58|2808.25|2795.25|2826.72|2813.72|2801.39|2788.39|1013
1622034600000|2021-05-26 13:10:00|2808.38|2795.38|2807.8|2794.8|2812.4|2799.4|2792.1|2779.1|978
1622034900000|2021-05-26 13:15:00|2807.81|2794.81|2769.97|2756.97|2808.38|2795.38|2767.01|2754.01|1013
1622035200000|2021-05-26 13:20:00|2769.95|2756.95|2761.76|2748.76|2771.45|2758.45|2747.27|2734.27|1062
1622035500000|2021-05-26 13:25:00|2761.49|2748.49|2767.22|2754.22|2776.47|2763.47|2759.89|2746.89|806
1622035800000|2021-05-26 13:30:00|2767.23|2754.23|2786.85|2773.85|2790.32|2777.32|2766.1|2753.1|633
1622036100000|2021-05-26 13:35:00|2786.97|2773.97|2741.11|2728.11|2787.34|2774.34|2739.5|2726.5|719
1622036400000|2021-05-26 13:40:00|2741.36|2728.36|2763.74|2750.74|2763.74|2750.74|2739.47|2726.47|770
1622036700000|2021-05-26 13:45:00|2763.88|2750.88|2745.55|2732.55|2763.88|2750.88|2739.6|2726.6|794
1622037000000|2021-05-26 13:50:00|2745.57|2732.57|2734|2721|2755.32|2742.32|2727.58|2714.58|777
1622037300000|2021-05-26 13:55:00|2734.1|2721.1|2714.78|2701.78|2735.93|2722.93|2712.26|2699.26|820
1622037600000|2021-05-26 14:00:00|2713.94|2700.94|2738.33|2725.33|2740.16|2727.16|2699.4|2686.4|798
1622037900000|2021-05-26 14:05:00|2738.26|2725.26|2751.87|2738.87|2755.89|2742.89|2725.2|2712.2|799
1622038200000|2021-05-26 14:10:00|2752.24|2739.24|2742.57|2729.57|2752.62|2739.62|2739.08|2726.08|926
1622038500000|2021-05-26 14:15:00|2742.74|2729.74|2762.25|2749.25|2763.27|2750.27|2739.56|2726.56|1085
1622038800000|2021-05-26 14:20:00|2762.1|2749.1|2770.36|2757.36|2774.7|2761.7|2758.35|2745.35|1042
1622039100000|2021-05-26 14:25:00|2770.19|2757.19|2767.97|2754.97|2773.2|2760.2|2761.6|2748.6|969
1622039400000|2021-05-26 14:30:00|2767.98|2754.98|2780.53|2767.53|2781.11|2768.11|2751.37|2738.37|1052
1622039700000|2021-05-26 14:35:00|2780.58|2767.58|2769|2756|2780.62|2767.62|2763.67|2750.67|1002
1622040000000|2021-05-26 14:40:00|2768.91|2755.91|2775.13|2762.13|2777.88|2764.88|2767.29|2754.29|958
1622040300000|2021-05-26 14:45:00|2775.01|2762.01|2770.32|2757.32|2785.97|2772.97|2767.64|2754.64|990
1622040600000|2021-05-26 14:50:00|2770.04|2757.04|2765.97|2752.97|2770.59|2757.59|2753.85|2740.85|999
1622040900000|2021-05-26 14:55:00|2766.2|2753.2|2762.12|2749.12|2766.41|2753.41|2752.52|2739.52|936
1622041200000|2021-05-26 15:00:00|2762.08|2749.08|2764.83|2751.83|2765.92|2752.92|2755.49|2742.49|931
1622041500000|2021-05-26 15:05:00|2764.62|2751.62|2758.38|2745.38|2764.83|2751.83|2737.93|2724.93|983
1622041800000|2021-05-26 15:10:00|2758.37|2745.37|2740.89|2727.89|2766.49|2753.49|2740.88|2727.88|911
1622042100000|2021-05-26 15:15:00|2740.75|2727.75|2726.77|2713.77|2752.18|2739.18|2726.67|2713.67|1003
1622042400000|2021-05-26 15:20:00|2727.19|2714.19|2720.7|2707.7|2733.79|2720.79|2716.01|2703.01|1035
1622042700000|2021-05-26 15:25:00|2720.62|2707.62|2727.1|2714.1|2733.02|2720.02|2712.04|2699.04|958
1622043000000|2021-05-26 15:30:00|2727.11|2714.11|2750.39|2737.39|2759.51|2746.51|2726.32|2713.32|994
1622043300000|2021-05-26 15:35:00|2750.38|2737.38|2760.97|2747.97|2771.05|2758.05|2743.29|2730.29|959
1622043600000|2021-05-26 15:40:00|2761.34|2748.34|2754.19|2741.19|2766.98|2753.98|2752.85|2739.85|952
1622043900000|2021-05-26 15:45:00|2754.03|2741.03|2749.04|2736.04|2754.34|2741.34|2739.44|2726.44|947
1622044200000|2021-05-26 15:50:00|2749.1|2736.1|2745.25|2732.25|2757.61|2744.61|2743.94|2730.94|995
1622044500000|2021-05-26 15:55:00|2745.27|2732.27|2753.57|2740.57|2754.61|2741.61|2732.28|2719.28|1000
1622044800000|2021-05-26 16:00:00|2753.56|2740.56|2781.64|2768.64|2781.84|2768.84|2743.96|2730.96|1002
1622045100000|2021-05-26 16:05:00|2781.65|2768.65|2775.39|2762.39|2793.29|2780.29|2773.22|2760.22|1015
1622045400000|2021-05-26 16:10:00|2775.42|2762.42|2779.44|2766.44|2780.49|2767.49|2767.99|2754.99|947
1622045700000|2021-05-26 16:15:00|2779.45|2766.45|2793.17|2780.17|2799.4|2786.4|2778.68|2765.68|984
1622046000000|2021-05-26 16:20:00|2793.18|2780.18|2789.95|2776.95|2794.74|2781.74|2786.69|2773.69|838
1622046300000|2021-05-26 16:25:00|2790|2777|2773.8|2760.8|2794.12|2781.12|2771.34|2758.34|960
1622046600000|2021-05-26 16:30:00|2773.44|2760.44|2750.46|2737.46|2777.81|2764.81|2739.73|2726.73|1060
1622046900000|2021-05-26 16:35:00|2749.88|2736.88|2756.51|2743.51|2766.11|2753.11|2749.84|2736.84|1007
1622047200000|2021-05-26 16:40:00|2756.56|2743.56|2749.11|2736.11|2756.56|2743.56|2740.89|2727.89|992
1622047500000|2021-05-26 16:45:00|2749.12|2736.12|2725.5|2712.5|2749.58|2736.58|2722.22|2709.22|979
1622047800000|2021-05-26 16:50:00|2725.68|2712.68|2736.29|2723.29|2741.04|2728.04|2721.15|2708.15|1020
1622048100000|2021-05-26 16:55:00|2736.27|2723.27|2713.84|2700.84|2741.94|2728.94|2713.67|2700.67|1036
1622048400000|2021-05-26 17:00:00|2713.93|2700.93|2689.05|2676.05|2713.93|2700.93|2684.55|2671.55|992
1622048700000|2021-05-26 17:05:00|2687.59|2674.59|2686.56|2673.56|2692.22|2679.22|2677.46|2664.46|904
1622049000000|2021-05-26 17:10:00|2686.58|2673.58|2693|2680|2693.27|2680.27|2677.75|2664.75|1041
1622049300000|2021-05-26 17:15:00|2693.38|2680.38|2705.04|2692.04|2705.71|2692.71|2683.72|2670.72|1028
1622049600000|2021-05-26 17:20:00|2704.93|2691.93|2710.64|2697.64|2715.84|2702.84|2703.11|2690.11|868
1622049900000|2021-05-26 17:25:00|2710.65|2697.65|2712.26|2699.26|2713.07|2700.07|2705.1|2692.1|902
1622050200000|2021-05-26 17:30:00|2712.28|2699.28|2727.67|2714.67|2728.5|2715.5|2709.42|2696.42|914
1622050500000|2021-05-26 17:35:00|2727.77|2714.77|2727.6|2714.6|2731.64|2718.64|2726.12|2713.12|852
1622050800000|2021-05-26 17:40:00|2727.59|2714.59|2723.84|2710.84|2728.61|2715.61|2719.39|2706.39|800
1622051100000|2021-05-26 17:45:00|2723.55|2710.55|2714.95|2701.95|2725.72|2712.72|2705.38|2692.38|875
1622051400000|2021-05-26 17:50:00|2714.93|2701.93|2712.19|2699.19|2714.93|2701.93|2699.09|2686.09|950
1622051700000|2021-05-26 17:55:00|2712.1|2699.1|2749.83|2736.83|2752.97|2739.97|2707.89|2694.89|925
1622052000000|2021-05-26 18:00:00|2749.87|2736.87|2729.72|2716.72|2749.87|2736.87|2729.29|2716.29|957
1622052300000|2021-05-26 18:05:00|2729.79|2716.79|2726.32|2713.32|2743.01|2730.01|2722|2709|1049
1622052600000|2021-05-26 18:10:00|2726.19|2713.19|2731.25|2718.25|2735.41|2722.41|2714.42|2701.42|1019
1622052900000|2021-05-26 18:15:00|2731.22|2718.22|2741.93|2728.93|2742.61|2729.61|2718.62|2705.62|1059
1622053200000|2021-05-26 18:20:00|2741.65|2728.65|2744.66|2731.66|2746.18|2733.18|2734.02|2721.02|982
1622053500000|2021-05-26 18:25:00|2744.65|2731.65|2745.25|2732.25|2751.95|2738.95|2736.29|2723.29|949
1622053800000|2021-05-26 18:30:00|2744.64|2731.64|2741.36|2728.36|2756.73|2743.73|2740.15|2727.15|972
1622054100000|2021-05-26 18:35:00|2741.27|2728.27|2739.09|2726.09|2743.24|2730.24|2735.15|2722.15|889
1622054400000|2021-05-26 18:40:00|2739.1|2726.1|2742.94|2729.94|2743.76|2730.76|2735.92|2722.92|664
1622054700000|2021-05-26 18:45:00|2743.12|2730.12|2752.15|2739.15|2764.07|2751.07|2739.07|2726.07|879
1622055000000|2021-05-26 18:50:00|2752.03|2739.03|2726.49|2713.49|2752.41|2739.41|2726.47|2713.47|999
1622055300000|2021-05-26 18:55:00|2726.51|2713.51|2759.41|2746.41|2761.71|2748.71|2726.01|2713.01|999
1622055600000|2021-05-26 19:00:00|2759.64|2746.64|2748.96|2735.96|2760.69|2747.69|2736.09|2723.09|1012
1622055900000|2021-05-26 19:05:00|2749.3|2736.3|2741.49|2728.49|2754|2741|2739.81|2726.81|912
1622056200000|2021-05-26 19:10:00|2741.62|2728.62|2740.33|2727.33|2744.85|2731.85|2734.4|2721.4|929
1622056500000|2021-05-26 19:15:00|2740.22|2727.22|2728.5|2715.5|2740.22|2727.22|2723.57|2710.57|956
1622056800000|2021-05-26 19:20:00|2727.66|2714.66|2700.92|2687.92|2727.66|2714.66|2700.75|2687.75|985
1622057100000|2021-05-26 19:25:00|2700.83|2687.83|2718.13|2705.13|2719.83|2706.83|2691.75|2678.75|1018
1622057400000|2021-05-26 19:30:00|2717.64|2704.64|2710.59|2697.59|2721.76|2708.76|2698.35|2685.35|1016
1622057700000|2021-05-26 19:35:00|2710.57|2697.57|2737.36|2724.36|2737.75|2724.75|2702.29|2689.29|1002
1622058000000|2021-05-26 19:40:00|2737.29|2724.29|2732.22|2719.22|2741.23|2728.23|2725.77|2712.77|952
1622058300000|2021-05-26 19:45:00|2732.13|2719.13|2723.88|2710.88|2732.13|2719.13|2722.24|2709.24|862
1622058600000|2021-05-26 19:50:00|2723.89|2710.89|2744.03|2731.03|2744.03|2731.03|2723.89|2710.89|933
1622058900000|2021-05-26 19:55:00|2744|2731|2750.46|2737.46|2754.4|2741.4|2742.37|2729.37|930
1622059200000|2021-05-26 20:00:00|2750|2737|2741.99|2728.99|2750.07|2737.07|2733.05|2720.05|916
1622059500000|2021-05-26 20:05:00|2741.93|2728.93|2746.07|2733.07|2748.04|2735.04|2737.27|2724.27|744
1622059800000|2021-05-26 20:10:00|2746.06|2733.06|2748.2|2735.2|2750.63|2737.63|2742.92|2729.92|870
1622060100000|2021-05-26 20:15:00|2748.27|2735.27|2764.66|2751.66|2765.89|2752.89|2742.06|2729.06|918
1622060400000|2021-05-26 20:20:00|2764.69|2751.69|2785.52|2772.52|2785.61|2772.61|2764.69|2751.69|888
1622060700000|2021-05-26 20:25:00|2785.51|2772.51|2793.8|2780.8|2793.8|2780.8|2781.42|2768.42|944
1622061000000|2021-05-26 20:30:00|2793.55|2780.55|2814.82|2801.82|2814.82|2801.82|2791.28|2778.28|976
1622061300000|2021-05-26 20:35:00|2815.22|2802.22|2796.87|2783.87|2815.39|2802.39|2791.93|2778.93|904
1622061600000|2021-05-26 20:40:00|2796.9|2783.9|2799.29|2786.29|2806|2793|2785.49|2772.49|1028
1622061900000|2021-05-26 20:45:00|2799.3|2786.3|2802.93|2789.93|2803.92|2790.92|2796.14|2783.14|887
1622062200000|2021-05-26 20:50:00|2802.62|2789.62|2793.56|2780.56|2802.66|2789.66|2792.02|2779.02|893
1622062500000|2021-05-26 20:55:00|2793.57|2780.57|2804.46|2791.46|2804.85|2791.85|2789.05|2776.05|762
1622062800000|2021-05-26 21:00:00|2804.35|2791.35|2809.91|2796.91|2814.34|2801.34|2803.22|2790.22|836
1622063100000|2021-05-26 21:05:00|2810.02|2797.02|2816.21|2803.21|2821.87|2808.87|2803.14|2790.14|848
1622063400000|2021-05-26 21:10:00|2817.31|2804.31|2812.45|2799.45|2820.95|2807.95|2805.22|2792.22|942
1622063700000|2021-05-26 21:15:00|2812.43|2799.43|2802.36|2789.36|2812.49|2799.49|2795.96|2782.96|831
1622064000000|2021-05-26 21:20:00|2802.34|2789.34|2807.55|2794.55|2807.79|2794.79|2800.01|2787.01|672
1622064300000|2021-05-26 21:25:00|2807.7|2794.7|2798.33|2785.33|2807.71|2794.71|2797.79|2784.79|645
1622064600000|2021-05-26 21:30:00|2798.34|2785.34|2802.31|2789.31|2803.3|2790.3|2798.21|2785.21|440
1622064900000|2021-05-26 21:35:00|2802.19|2789.19|2785.77|2772.77|2802.73|2789.73|2785.61|2772.61|600
1622065200000|2021-05-26 21:40:00|2785.82|2772.82|2797.74|2784.74|2799.23|2786.23|2785.65|2772.65|544
1622065500000|2021-05-26 21:45:00|2797.71|2784.71|2815.91|2802.91|2818.95|2805.95|2797.71|2784.71|951
1622065800000|2021-05-26 21:50:00|2815.93|2802.93|2829.28|2816.28|2836.8|2823.8|2814.69|2801.69|969
1622066100000|2021-05-26 21:55:00|2829.29|2816.29|2821.03|2808.03|2829.36|2816.36|2817.24|2804.24|803
1622066400000|2021-05-26 22:00:00|2821.19|2808.19|2813.75|2800.75|2823.11|2810.11|2811.62|2798.62|689
1622066700000|2021-05-26 22:05:00|2813.49|2800.49|2831.6|2818.6|2833.85|2820.85|2808.81|2795.81|835
1622067000000|2021-05-26 22:10:00|2831.67|2818.67|2826.2|2813.2|2836.36|2823.36|2817.53|2804.53|917
1622067300000|2021-05-26 22:15:00|2826.98|2813.98|2831.83|2818.83|2839.22|2826.22|2826.21|2813.21|875
1622067600000|2021-05-26 22:20:00|2831.84|2818.84|2837.49|2824.49|2838.49|2825.49|2830.55|2817.55|735
1622067900000|2021-05-26 22:25:00|2837.48|2824.48|2846.59|2833.59|2849.51|2836.51|2833.72|2820.72|880
1622068200000|2021-05-26 22:30:00|2846.7|2833.7|2836.96|2823.96|2850.63|2837.63|2836.89|2823.89|709
1622068500000|2021-05-26 22:35:00|2836.88|2823.88|2837.18|2824.18|2837.83|2824.83|2831.78|2818.78|732
1622068800000|2021-05-26 22:40:00|2836.81|2823.81|2827.77|2814.77|2837.58|2824.58|2826.16|2813.16|756
1622069100000|2021-05-26 22:45:00|2826.63|2813.63|2826.54|2813.54|2828.45|2815.45|2821.46|2808.46|777
1622069400000|2021-05-26 22:50:00|2826.6|2813.6|2834.46|2821.46|2834.85|2821.85|2825.6|2812.6|857
1622069700000|2021-05-26 22:55:00|2834.44|2821.44|2849.41|2836.41|2850.65|2837.65|2826.6|2813.6|848
1622070000000|2021-05-26 23:00:00|2849.65|2836.65|2831.32|2818.32|2849.94|2836.94|2826.47|2813.47|857
1622070300000|2021-05-26 23:05:00|2831.53|2818.53|2851.14|2838.14|2851.51|2838.51|2828.47|2815.47|873
1622070600000|2021-05-26 23:10:00|2851.31|2838.31|2844.64|2831.64|2854.29|2841.29|2835.91|2822.91|908
1622070900000|2021-05-26 23:15:00|2844.8|2831.8|2844.92|2831.92|2847.86|2834.86|2836.94|2823.94|917
1622071200000|2021-05-26 23:20:00|2844.9|2831.9|2853.95|2840.95|2853.95|2840.95|2840.27|2827.27|827
1622071500000|2021-05-26 23:25:00|2853.85|2840.85|2856.94|2843.94|2856.94|2843.94|2843.66|2830.66|826
1622071800000|2021-05-26 23:30:00|2856.93|2843.93|2877.06|2864.06|2878.51|2865.51|2855.18|2842.18|841
1622072100000|2021-05-26 23:35:00|2876.99|2863.99|2875.58|2862.58|2877.78|2864.78|2867.13|2854.13|819
1622072400000|2021-05-26 23:40:00|2875.63|2862.63|2883.13|2870.13|2887.25|2874.25|2875.58|2862.58|884
1622072700000|2021-05-26 23:45:00|2883.11|2870.11|2881.45|2868.45|2893.62|2880.62|2880.78|2867.78|904
1622073000000|2021-05-26 23:50:00|2881.44|2868.44|2879.57|2866.57|2883.94|2870.94|2877.04|2864.04|763
1622073300000|2021-05-26 23:55:00|2879.53|2866.53|2894.78|2881.78|2896.12|2883.12|2878.94|2865.94|816
1622073600000|2021-05-27 00:00:00|2894.75|2881.75|2881.54|2868.54|2897.12|2884.12|2874.91|2861.91|950
1622073900000|2021-05-27 00:05:00|2881.41|2868.41|2870.11|2857.11|2881.95|2868.95|2864.38|2851.38|957
1622074200000|2021-05-27 00:10:00|2870.12|2857.12|2861.89|2848.89|2873.8|2860.8|2861.63|2848.63|853
1622074500000|2021-05-27 00:15:00|2861.92|2848.92|2837|2824|2862.63|2849.63|2836.75|2823.75|896
1622074800000|2021-05-27 00:20:00|2836.81|2823.81|2844.1|2831.1|2845.96|2832.96|2836.27|2823.27|865
1622075100000|2021-05-27 00:25:00|2844.22|2831.22|2822.32|2809.32|2845.13|2832.13|2820.17|2807.17|845
1622075400000|2021-05-27 00:30:00|2822.45|2809.45|2795.17|2782.17|2831.78|2818.78|2795.17|2782.17|1019
1622075700000|2021-05-27 00:35:00|2795.33|2782.33|2808.85|2795.85|2811.68|2798.68|2794.84|2781.84|939
1622076000000|2021-05-27 00:40:00|2808.72|2795.72|2807.42|2794.42|2809.08|2796.08|2792.08|2779.08|992
1622076300000|2021-05-27 00:45:00|2807.43|2794.43|2819.29|2806.29|2821.32|2808.32|2803.48|2790.48|835
1622076600000|2021-05-27 00:50:00|2819.36|2806.36|2831.8|2818.8|2833.7|2820.7|2818.66|2805.66|681
1622076900000|2021-05-27 00:55:00|2831.82|2818.82|2821.77|2808.77|2831.93|2818.93|2818.98|2805.98|844
1622077200000|2021-05-27 01:00:00|2821.83|2808.83|2823.13|2810.13|2827.52|2814.52|2798.65|2785.65|952
1622077500000|2021-05-27 01:05:00|2823.25|2810.25|2792.26|2779.26|2823.68|2810.68|2791.91|2778.91|961
1622077800000|2021-05-27 01:10:00|2792.6|2779.6|2774.82|2761.82|2800.74|2787.74|2774.54|2761.54|1031
1622078100000|2021-05-27 01:15:00|2774.86|2761.86|2754.01|2741.01|2779.07|2766.07|2753.62|2740.62|1037
1622078400000|2021-05-27 01:20:00|2754.12|2741.12|2750.06|2737.06|2757.3|2744.3|2736.97|2723.97|959
1622078700000|2021-05-27 01:25:00|2749.66|2736.66|2751.23|2738.23|2756.57|2743.57|2732.03|2719.03|983
1622079000000|2021-05-27 01:30:00|2751.19|2738.19|2753.89|2740.89|2758.95|2745.95|2742.87|2729.87|968
1622079300000|2021-05-27 01:35:00|2753.88|2740.88|2764.28|2751.28|2768.11|2755.11|2751.87|2738.87|837
1622079600000|2021-05-27 01:40:00|2759.67|2746.67|2739.14|2726.14|2760.26|2747.26|2736.1|2723.1|940
1622079900000|2021-05-27 01:45:00|2739.13|2726.13|2720.81|2707.81|2754.66|2741.66|2718.77|2705.77|1009
1622080200000|2021-05-27 01:50:00|2720.44|2707.44|2698.84|2685.84|2726.35|2713.35|2695.1|2682.1|1027
1622080500000|2021-05-27 01:55:00|2698.77|2685.77|2697.72|2684.72|2707.75|2694.75|2679.2|2666.2|1040
1622080800000|2021-05-27 02:00:00|2697.52|2684.52|2736.37|2723.37|2737.12|2724.12|2682.4|2669.4|1018
1622081100000|2021-05-27 02:05:00|2736.44|2723.44|2717|2704|2736.5|2723.5|2711.73|2698.73|937
1622081400000|2021-05-27 02:10:00|2716.99|2703.99|2735.55|2722.55|2737.61|2724.61|2716.95|2703.95|964
1622081700000|2021-05-27 02:15:00|2735.88|2722.88|2737.35|2724.35|2741.57|2728.57|2725.64|2712.64|979
1622082000000|2021-05-27 02:20:00|2739.3|2726.3|2721.25|2708.25|2739.3|2726.3|2717.1|2704.1|914
1622082300000|2021-05-27 02:25:00|2721.17|2708.17|2716.04|2703.04|2732.59|2719.59|2713.33|2700.33|935
1622082600000|2021-05-27 02:30:00|2716.01|2703.01|2692.35|2679.35|2716.66|2703.66|2691.12|2678.12|1013
1622082900000|2021-05-27 02:35:00|2692.91|2679.91|2716.19|2703.19|2724.56|2711.56|2691.47|2678.47|987
1622083200000|2021-05-27 02:40:00|2715.98|2702.98|2713.75|2700.75|2725.18|2712.18|2708.88|2695.88|958
1622083500000|2021-05-27 02:45:00|2713.61|2700.61|2717.25|2704.25|2730.2|2717.2|2712.38|2699.38|956
1622083800000|2021-05-27 02:50:00|2717.1|2704.1|2701.21|2688.21|2717.23|2704.23|2698.68|2685.68|883
1622084100000|2021-05-27 02:55:00|2701.35|2688.35|2723.01|2710.01|2726.5|2713.5|2696.63|2683.63|985
1622084400000|2021-05-27 03:00:00|2722.06|2709.06|2695.1|2682.1|2722.86|2709.86|2693.12|2680.12|1013
1622084700000|2021-05-27 03:05:00|2694.91|2681.91|2666.62|2653.62|2701.6|2688.6|2663.98|2650.98|990
1622085000000|2021-05-27 03:10:00|2666.67|2653.67|2655.95|2642.95|2678.03|2665.03|2648.52|2635.52|956
1622085300000|2021-05-27 03:15:00|2656.32|2643.32|2654.93|2641.93|2672.83|2659.83|2647.69|2634.69|924
1622085600000|2021-05-27 03:20:00|2654.91|2641.91|2681.18|2668.18|2682.71|2669.71|2654.91|2641.91|878
1622085900000|2021-05-27 03:25:00|2681.16|2668.16|2675.91|2662.91|2684.27|2671.27|2672.24|2659.24|920
1622086200000|2021-05-27 03:30:00|2676.63|2663.63|2698.07|2685.07|2698.13|2685.13|2676.63|2663.63|828
1622086500000|2021-05-27 03:35:00|2698.36|2685.36|2691.12|2678.12|2700.73|2687.73|2691.12|2678.12|877
1622086800000|2021-05-27 03:40:00|2691.27|2678.27|2676.02|2663.02|2691.27|2678.27|2674.21|2661.21|898
1622087100000|2021-05-27 03:45:00|2675.79|2662.79|2687.21|2674.21|2691.83|2678.83|2672.07|2659.07|905
1622087400000|2021-05-27 03:50:00|2687.01|2674.01|2660.96|2647.96|2687.17|2674.17|2657.66|2644.66|998
1622087700000|2021-05-27 03:55:00|2661.56|2648.56|2688.41|2675.41|2688.41|2675.41|2660.34|2647.34|879
1622088000000|2021-05-27 04:00:00|2688.45|2675.45|2668.85|2655.85|2689.34|2676.34|2667.86|2654.86|867
1622088300000|2021-05-27 04:05:00|2668.8|2655.8|2696.12|2683.12|2697.85|2684.85|2663.72|2650.72|870
1622088600000|2021-05-27 04:10:00|2696.13|2683.13|2683.46|2670.46|2696.14|2683.14|2677.82|2664.82|883
1622088900000|2021-05-27 04:15:00|2687.08|2674.08|2674.87|2661.87|2687.14|2674.14|2673.19|2660.19|830
1622089200000|2021-05-27 04:20:00|2675.42|2662.42|2686.38|2673.38|2696.17|2683.17|2675.42|2662.42|915
1622089500000|2021-05-27 04:25:00|2685.04|2672.04|2671.02|2658.02|2687.39|2674.39|2669.79|2656.79|911
1622089800000|2021-05-27 04:30:00|2671.36|2658.36|2690.7|2677.7|2692.43|2679.43|2671.08|2658.08|892
1622090100000|2021-05-27 04:35:00|2690.75|2677.75|2663.05|2650.05|2690.8|2677.8|2659.38|2646.38|914
1622090400000|2021-05-27 04:40:00|2662.52|2649.52|2685.53|2672.53|2690.01|2677.01|2662.52|2649.52|908
1622090700000|2021-05-27 04:45:00|2685.74|2672.74|2710.64|2697.64|2712.6|2699.6|2683.7|2670.7|893
1622091000000|2021-05-27 04:50:00|2710.08|2697.08|2698.51|2685.51|2710.56|2697.56|2696.7|2683.7|841
1622091300000|2021-05-27 04:55:00|2698.38|2685.38|2713.25|2700.25|2713.8|2700.8|2696.83|2683.83|846
1622091600000|2021-05-27 05:00:00|2713.28|2700.28|2696.51|2683.51|2713.78|2700.78|2694.6|2681.6|774
1622091900000|2021-05-27 05:05:00|2696.28|2683.28|2690.8|2677.8|2707.84|2694.84|2690.8|2677.8|766
1622092200000|2021-05-27 05:10:00|2690.95|2677.95|2681.6|2668.6|2693.14|2680.14|2672.66|2659.66|825
1622092500000|2021-05-27 05:15:00|2681.17|2668.17|2678.93|2665.93|2692.92|2679.92|2671.63|2658.63|781
1622092800000|2021-05-27 05:20:00|2678.71|2665.71|2694.23|2681.23|2698.09|2685.09|2677.71|2664.71|878
1622093100000|2021-05-27 05:25:00|2694.11|2681.11|2681.7|2668.7|2694.51|2681.51|2673.8|2660.8|924
1622093400000|2021-05-27 05:30:00|2681.65|2668.65|2691.64|2678.64|2695.46|2682.46|2679.12|2666.12|773
1622093700000|2021-05-27 05:35:00|2691.4|2678.4|2682.37|2669.37|2693.29|2680.29|2682.07|2669.07|866
1622094000000|2021-05-27 05:40:00|2682.38|2669.38|2699.65|2686.65|2699.65|2686.65|2680.55|2667.55|736
1622094300000|2021-05-27 05:45:00|2699.69|2686.69|2728.97|2715.97|2731.29|2718.29|2698.18|2685.18|900
1622094600000|2021-05-27 05:50:00|2729.19|2716.19|2737|2724|2737.48|2724.48|2723.93|2710.93|986
1622094900000|2021-05-27 05:55:00|2736.99|2723.99|2743.75|2730.75|2745.31|2732.31|2732.15|2719.15|871
1622095200000|2021-05-27 06:00:00|2743.79|2730.79|2730.72|2717.72|2752.94|2739.94|2728.79|2715.79|869
1622095500000|2021-05-27 06:05:00|2730.69|2717.69|2723.89|2710.89|2733.56|2720.56|2722.41|2709.41|752
1622095800000|2021-05-27 06:10:00|2724.02|2711.02|2725.73|2712.73|2726.9|2713.9|2716.5|2703.5|752
1622096100000|2021-05-27 06:15:00|2724.99|2711.99|2732.03|2719.03|2738.74|2725.74|2723.21|2710.21|737
1622096400000|2021-05-27 06:20:00|2731.65|2718.65|2736.96|2723.96|2737.82|2724.82|2727.81|2714.81|704
1622096700000|2021-05-27 06:25:00|2736.94|2723.94|2733.68|2720.68|2739.53|2726.53|2730.56|2717.56|667
1622097000000|2021-05-27 06:30:00|2734.07|2721.07|2743.88|2730.88|2743.91|2730.91|2732|2719|751
1622097300000|2021-05-27 06:35:00|2743.84|2730.84|2736.9|2723.9|2743.93|2730.93|2736.85|2723.85|560
1622097600000|2021-05-27 06:40:00|2736.94|2723.94|2756.03|2743.03|2756.74|2743.74|2734.61|2721.61|691
1622097900000|2021-05-27 06:45:00|2755.95|2742.95|2756.41|2743.41|2756.46|2743.46|2744.83|2731.83|777
1622098200000|2021-05-27 06:50:00|2756.42|2743.42|2755.03|2742.03|2760.92|2747.92|2749.49|2736.49|802
1622098500000|2021-05-27 06:55:00|2755.18|2742.18|2763.79|2750.79|2767.61|2754.61|2751.84|2738.84|817
1622098800000|2021-05-27 07:00:00|2763.91|2750.91|2754.62|2741.62|2763.96|2750.96|2754.24|2741.24|661
1622099100000|2021-05-27 07:05:00|2754.61|2741.61|2750.8|2737.8|2761.68|2748.68|2750.8|2737.8|613
1622099400000|2021-05-27 07:10:00|2750.75|2737.75|2747.01|2734.01|2751.48|2738.48|2745.01|2732.01|593
1622099700000|2021-05-27 07:15:00|2746.91|2733.91|2735.42|2722.42|2748.45|2735.45|2728.25|2715.25|682
1622100000000|2021-05-27 07:20:00|2735.44|2722.44|2741.52|2728.52|2742.02|2729.02|2733.1|2720.1|634
1622100300000|2021-05-27 07:25:00|2741.53|2728.53|2738.08|2725.08|2748.58|2735.58|2730.85|2717.85|749
1622100600000|2021-05-27 07:30:00|2738.16|2725.16|2748.97|2735.97|2750.72|2737.72|2736.28|2723.28|657
1622100900000|2021-05-27 07:35:00|2748.94|2735.94|2757.03|2744.03|2765.05|2752.05|2748.74|2735.74|775
1622101200000|2021-05-27 07:40:00|2757.02|2744.02|2750.11|2737.11|2759.3|2746.3|2741.57|2728.57|749
1622101500000|2021-05-27 07:45:00|2750.93|2737.93|2759.69|2746.69|2760.48|2747.48|2746.33|2733.33|632
1622101800000|2021-05-27 07:50:00|2760.43|2747.43|2743.79|2730.79|2760.43|2747.43|2742.01|2729.01|576
1622102100000|2021-05-27 07:55:00|2744.03|2731.03|2743.51|2730.51|2746.57|2733.57|2737.23|2724.23|673
1622102400000|2021-05-27 08:00:00|2743.52|2730.52|2701.6|2688.6|2744.92|2731.92|2695.61|2682.61|887
1622102700000|2021-05-27 08:05:00|2702.48|2689.48|2720.66|2707.66|2721.31|2708.31|2702.48|2689.48|869
1622103000000|2021-05-27 08:10:00|2720.07|2707.07|2747.8|2734.8|2750.15|2737.15|2719.1|2706.1|935
1622103300000|2021-05-27 08:15:00|2747.82|2734.82|2745.32|2732.32|2752.76|2739.76|2743.14|2730.14|925
1622103600000|2021-05-27 08:20:00|2745.25|2732.25|2736.4|2723.4|2746.12|2733.12|2736.14|2723.14|825
1622103900000|2021-05-27 08:25:00|2736.38|2723.38|2760.23|2747.23|2762.24|2749.24|2735.07|2722.07|827
1622104200000|2021-05-27 08:30:00|2759.63|2746.63|2779.91|2766.91|2785.9|2772.9|2757.8|2744.8|870
1622104500000|2021-05-27 08:35:00|2779.78|2766.78|2778.37|2765.37|2781.65|2768.65|2772.17|2759.17|728
1622104800000|2021-05-27 08:40:00|2778.42|2765.42|2776.87|2763.87|2783.69|2770.69|2774.01|2761.01|781
1622105100000|2021-05-27 08:45:00|2776.93|2763.93|2773.78|2760.78|2777.88|2764.88|2770.25|2757.25|670
1622105400000|2021-05-27 08:50:00|2773.84|2760.84|2776.75|2763.75|2780.85|2767.85|2773.75|2760.75|728
1622105700000|2021-05-27 08:55:00|2777.05|2764.05|2770.18|2757.18|2777.89|2764.89|2762.47|2749.47|633
1622106000000|2021-05-27 09:00:00|2770.08|2757.08|2774.29|2761.29|2779.47|2766.47|2768.91|2755.91|766
1622106300000|2021-05-27 09:05:00|2774.26|2761.26|2787.09|2774.09|2793.02|2780.02|2774.26|2761.26|822
1622106600000|2021-05-27 09:10:00|2787.03|2774.03|2784.39|2771.39|2793.73|2780.73|2781.58|2768.58|716
1622106900000|2021-05-27 09:15:00|2784.36|2771.36|2800.41|2787.41|2800.41|2787.41|2782.87|2769.87|838
1622107200000|2021-05-27 09:20:00|2800.43|2787.43|2811.26|2798.26|2812.16|2799.16|2796.76|2783.76|925
1622107500000|2021-05-27 09:25:00|2812.6|2799.6|2801.57|2788.57|2819.49|2806.49|2801.4|2788.4|787
1622107800000|2021-05-27 09:30:00|2801.17|2788.17|2800.05|2787.05|2805.78|2792.78|2796.6|2783.6|713
1622108100000|2021-05-27 09:35:00|2800.68|2787.68|2799.53|2786.53|2802.39|2789.39|2795.83|2782.83|582
1622108400000|2021-05-27 09:40:00|2799.21|2786.21|2794.73|2781.73|2802.56|2789.56|2791.41|2778.41|602
1622108700000|2021-05-27 09:45:00|2794.66|2781.66|2794.79|2781.79|2797.35|2784.35|2790.1|2777.1|580
1622109000000|2021-05-27 09:50:00|2794.78|2781.78|2794.28|2781.28|2799.8|2786.8|2792.61|2779.61|615
1622109300000|2021-05-27 09:55:00|2794.32|2781.32|2798.73|2785.73|2802.88|2789.88|2793.92|2780.92|495
1622109600000|2021-05-27 10:00:00|2798.7|2785.7|2784.42|2771.42|2804.08|2791.08|2778.51|2765.51|767
1622109900000|2021-05-27 10:05:00|2784.59|2771.59|2786.51|2773.51|2789.89|2776.89|2783.76|2770.76|596
1622110200000|2021-05-27 10:10:00|2786.5|2773.5|2808.72|2795.72|2810.19|2797.19|2786.2|2773.2|509
1622110500000|2021-05-27 10:15:00|2808.14|2795.14|2804.65|2791.65|2818.9|2805.9|2802.83|2789.83|841
1622110800000|2021-05-27 10:20:00|2804.56|2791.56|2800.98|2787.98|2804.56|2791.56|2797.65|2784.65|529
1622111100000|2021-05-27 10:25:00|2800.94|2787.94|2805.42|2792.42|2805.57|2792.57|2798.29|2785.29|448
1622111400000|2021-05-27 10:30:00|2805.4|2792.4|2805.5|2792.5|2816.5|2803.5|2803.47|2790.47|710
1622111700000|2021-05-27 10:35:00|2805.69|2792.69|2793.67|2780.67|2807.94|2794.94|2786.42|2773.42|622
1622112000000|2021-05-27 10:40:00|2793.62|2780.62|2796.77|2783.77|2799.83|2786.83|2790.39|2777.39|607
1622112300000|2021-05-27 10:45:00|2796.84|2783.84|2804.65|2791.65|2808.5|2795.5|2795.87|2782.87|515
1622112600000|2021-05-27 10:50:00|2804.61|2791.61|2793.44|2780.44|2804.61|2791.61|2790.67|2777.67|631
1622112900000|2021-05-27 10:55:00|2793.6|2780.6|2787.58|2774.58|2797.74|2784.74|2783.91|2770.91|563
1622113200000|2021-05-27 11:00:00|2787.35|2774.35|2800.94|2787.94|2804.99|2791.99|2786.64|2773.64|733
1622113500000|2021-05-27 11:05:00|2801.22|2788.22|2794.3|2781.3|2810.09|2797.09|2794.05|2781.05|744
1622113800000|2021-05-27 11:10:00|2794.33|2781.33|2805.65|2792.65|2808.12|2795.12|2794.28|2781.28|745
1622114100000|2021-05-27 11:15:00|2805.18|2792.18|2813.58|2800.58|2819.55|2806.55|2804.69|2791.69|817
1622114400000|2021-05-27 11:20:00|2813.39|2800.39|2817.66|2804.66|2818.05|2805.05|2807.54|2794.54|669
1622114700000|2021-05-27 11:25:00|2817.68|2804.68|2823.87|2810.87|2827.5|2814.5|2814.47|2801.47|880
1622115000000|2021-05-27 11:30:00|2823.85|2810.85|2818.35|2805.35|2832.25|2819.25|2813.41|2800.41|793
1622115300000|2021-05-27 11:35:00|2819.32|2806.32|2825.35|2812.35|2825.58|2812.58|2811.18|2798.18|819
1622115600000|2021-05-27 11:40:00|2825.3|2812.3|2817.3|2804.3|2825.3|2812.3|2817.01|2804.01|415
1622115900000|2021-05-27 11:45:00|2817.32|2804.32|2829.15|2816.15|2830.22|2817.22|2816.69|2803.69|646
1622116200000|2021-05-27 11:50:00|2828.92|2815.92|2840.28|2827.28|2840.28|2827.28|2825.19|2812.19|737
1622116500000|2021-05-27 11:55:00|2840.08|2827.08|2837.79|2824.79|2847.64|2834.64|2833.08|2820.08|891
1622116800000|2021-05-27 12:00:00|2837.42|2824.42|2849.36|2836.36|2851.58|2838.58|2836.84|2823.84|872
1622117100000|2021-05-27 12:05:00|2848.92|2835.92|2819.92|2806.92|2851.93|2838.93|2818.71|2805.71|539
1622117400000|2021-05-27 12:10:00|2819.89|2806.89|2827.05|2814.05|2832.37|2819.37|2818.47|2805.47|235
1622117700000|2021-05-27 12:15:00|2826.6|2813.6|2807.18|2794.18|2826.82|2813.82|2806.98|2793.98|221
1622118000000|2021-05-27 12:20:00|2807.76|2794.76|2815.07|2802.07|2818.22|2805.22|2807.76|2794.76|93
1622118300000|2021-05-27 12:25:00|2815.17|2802.17|2816.6|2803.6|2822.31|2809.31|2815.17|2802.17|129
1622118600000|2021-05-27 12:30:00|2816.65|2803.65|2820.31|2807.31|2829.26|2816.26|2814.43|2801.43|145
1622118900000|2021-05-27 12:35:00|2821.38|2808.38|2807.64|2794.64|2825.77|2812.77|2807.64|2794.64|144
1622119200000|2021-05-27 12:40:00|2807.65|2794.65|2788.93|2775.93|2807.65|2794.65|2787.64|2774.64|255
1622119500000|2021-05-27 12:45:00|2789.79|2776.79|2798.9|2785.9|2802.08|2789.08|2787.9|2774.9|221
1622119800000|2021-05-27 12:50:00|2798.85|2785.85|2808.29|2795.29|2808.29|2795.29|2798.7|2785.7|156
1622120100000|2021-05-27 12:55:00|2808.45|2795.45|2791.24|2778.24|2810.09|2797.09|2790.51|2777.51|273
1622120400000|2021-05-27 13:00:00|2791.5|2778.5|2801.4|2788.4|2805.34|2792.34|2791.24|2778.24|586
1622120700000|2021-05-27 13:05:00|2801.38|2788.38|2806.65|2793.65|2817.97|2804.97|2801.31|2788.31|807
1622121000000|2021-05-27 13:10:00|2806.89|2793.89|2819.3|2806.3|2819.91|2806.91|2806.65|2793.65|662
1622121300000|2021-05-27 13:15:00|2819.27|2806.27|2827.94|2814.94|2830.41|2817.41|2813.67|2800.67|707
1622121600000|2021-05-27 13:20:00|2828.09|2815.09|2856.01|2843.01|2858.66|2845.66|2827.78|2814.78|887
1622121900000|2021-05-27 13:25:00|2856.3|2843.3|2866.9|2853.9|2873.33|2860.33|2855.44|2842.44|675
1622122200000|2021-05-27 13:30:00|2867.13|2854.13|2854.48|2841.48|2870.37|2857.37|2853.75|2840.75|611
1622122500000|2021-05-27 13:35:00|2854.51|2841.51|2857.38|2844.38|2862.03|2849.03|2853.34|2840.34|582
1622122800000|2021-05-27 13:40:00|2857.42|2844.42|2848.13|2835.13|2859.51|2846.51|2845.05|2832.05|530
1622123100000|2021-05-27 13:45:00|2846.6|2833.6|2855.12|2842.12|2855.71|2842.71|2845.97|2832.97|514
1622123400000|2021-05-27 13:50:00|2854.97|2841.97|2848.29|2835.29|2860.91|2847.91|2848.29|2835.29|557
1622123700000|2021-05-27 13:55:00|2847.88|2834.88|2834.98|2821.98|2849.71|2836.71|2834.46|2821.46|818
1622124000000|2021-05-27 14:00:00|2835|2822|2851.84|2838.84|2852.24|2839.24|2835|2822|732
1622124300000|2021-05-27 14:05:00|2851.83|2838.83|2855.47|2842.47|2859.9|2846.9|2851.82|2838.82|658
1622124600000|2021-05-27 14:10:00|2855.6|2842.6|2851.43|2838.43|2855.61|2842.61|2849.38|2836.38|636
1622124900000|2021-05-27 14:15:00|2851.45|2838.45|2857.2|2844.2|2865.62|2852.62|2851.34|2838.34|762
1622125200000|2021-05-27 14:20:00|2857.19|2844.19|2861.95|2848.95|2862.27|2849.27|2855.69|2842.69|640
1622125500000|2021-05-27 14:25:00|2862.01|2849.01|2863.48|2850.48|2874.47|2861.47|2861.81|2848.81|766
1622125800000|2021-05-27 14:30:00|2863.46|2850.46|2858.98|2845.98|2867.04|2854.04|2856.94|2843.94|737
1622126100000|2021-05-27 14:35:00|2859.13|2846.13|2861.14|2848.14|2873.29|2860.29|2858.7|2845.7|717
1622126400000|2021-05-27 14:40:00|2861.02|2848.02|2855.75|2842.75|2863.47|2850.47|2855.73|2842.73|862
1622126700000|2021-05-27 14:45:00|2856.2|2843.2|2845.02|2832.02|2858.98|2845.98|2844.69|2831.69|828
1622127000000|2021-05-27 14:50:00|2844.8|2831.8|2858.74|2845.74|2859.82|2846.82|2843.42|2830.42|706
1622127300000|2021-05-27 14:55:00|2859.16|2846.16|2853.44|2840.44|2860.82|2847.82|2852.77|2839.77|557
1622127600000|2021-05-27 15:00:00|2853.43|2840.43|2840.29|2827.29|2858.92|2845.92|2840.2|2827.2|662
1622127900000|2021-05-27 15:05:00|2840.33|2827.33|2842.49|2829.49|2849.17|2836.17|2840.29|2827.29|643
1622128200000|2021-05-27 15:10:00|2842.48|2829.48|2845.61|2832.61|2850.03|2837.03|2841.64|2828.64|607
1622128500000|2021-05-27 15:15:00|2845.62|2832.62|2822.45|2809.45|2845.62|2832.62|2814.15|2801.15|900
1622128800000|2021-05-27 15:20:00|2822.48|2809.48|2805.54|2792.54|2823.77|2810.77|2801.65|2788.65|906
1622129100000|2021-05-27 15:25:00|2805.49|2792.49|2809.31|2796.31|2813.44|2800.44|2805.09|2792.09|818
1622129400000|2021-05-27 15:30:00|2809.3|2796.3|2817.44|2804.44|2821.75|2808.75|2806.68|2793.68|789
1622129700000|2021-05-27 15:35:00|2817.42|2804.42|2805.23|2792.23|2821.7|2808.7|2799.77|2786.77|853
1622130000000|2021-05-27 15:40:00|2805.27|2792.27|2816.96|2803.96|2817.27|2804.27|2805.22|2792.22|703
1622130300000|2021-05-27 15:45:00|2817.22|2804.22|2831.73|2818.73|2834.02|2821.02|2817.06|2804.06|849
1622130600000|2021-05-27 15:50:00|2831.61|2818.61|2814.98|2801.98|2833.39|2820.39|2812.25|2799.25|869
1622130900000|2021-05-27 15:55:00|2814.99|2801.99|2813.24|2800.24|2816.79|2803.79|2807.22|2794.22|741
1622131200000|2021-05-27 16:00:00|2813.31|2800.31|2788.02|2775.02|2822.25|2809.25|2786.04|2773.04|940
1622131500000|2021-05-27 16:05:00|2788.22|2775.22|2788.5|2775.5|2801.71|2788.71|2781.74|2768.74|914
1622131800000|2021-05-27 16:10:00|2788.82|2775.82|2789.53|2776.53|2793.3|2780.3|2780.58|2767.58|914
1622132100000|2021-05-27 16:15:00|2789.51|2776.51|2790.81|2777.81|2797.97|2784.97|2788.92|2775.92|769
1622132400000|2021-05-27 16:20:00|2791|2778|2794.21|2781.21|2799.52|2786.52|2784.46|2771.46|840
1622132700000|2021-05-27 16:25:00|2794.22|2781.22|2789.36|2776.36|2802.4|2789.4|2788|2775|738
1622133000000|2021-05-27 16:30:00|2788.88|2775.88|2794.51|2781.51|2801.51|2788.51|2787.6|2774.6|745
1622133300000|2021-05-27 16:35:00|2793.84|2780.84|2773.87|2760.87|2795.95|2782.95|2772.76|2759.76|961
1622133600000|2021-05-27 16:40:00|2774.3|2761.3|2781.95|2768.95|2784.95|2771.95|2773.49|2760.49|893
1622133900000|2021-05-27 16:45:00|2781.89|2768.89|2786.82|2773.82|2788.83|2775.83|2774.03|2761.03|852
1622134200000|2021-05-27 16:50:00|2786.72|2773.72|2770.69|2757.69|2790.41|2777.41|2766.51|2753.51|808
1622134500000|2021-05-27 16:55:00|2770.56|2757.56|2774.83|2761.83|2777.57|2764.57|2769.98|2756.98|755
1622134800000|2021-05-27 17:00:00|2773.6|2760.6|2776.96|2763.96|2783.24|2770.24|2771.28|2758.28|782
1622135100000|2021-05-27 17:05:00|2776.95|2763.95|2786.39|2773.39|2788.26|2775.26|2776.06|2763.06|766
1622135400000|2021-05-27 17:10:00|2786.37|2773.37|2783.26|2770.26|2786.41|2773.41|2771.08|2758.08|819
1622135700000|2021-05-27 17:15:00|2783.28|2770.28|2800.15|2787.15|2802.63|2789.63|2776.55|2763.55|813
1622136000000|2021-05-27 17:20:00|2800.27|2787.27|2792.35|2779.35|2800.33|2787.33|2791.63|2778.63|705
1622136300000|2021-05-27 17:25:00|2792.3|2779.3|2789.71|2776.71|2795.38|2782.38|2788.92|2775.92|610
1622136600000|2021-05-27 17:30:00|2789.72|2776.72|2791.62|2778.62|2795.85|2782.85|2781.95|2768.95|828
1622136900000|2021-05-27 17:35:00|2791.8|2778.8|2791.53|2778.53|2793|2780|2787|2774|691
1622137200000|2021-05-27 17:40:00|2791.71|2778.71|2790.63|2777.63|2792.23|2779.23|2787.43|2774.43|646
1622137500000|2021-05-27 17:45:00|2790.62|2777.62|2795.82|2782.82|2798.02|2785.02|2790.05|2777.05|719
1622137800000|2021-05-27 17:50:00|2795.88|2782.88|2804.55|2791.55|2804.69|2791.69|2794.21|2781.21|764
1622138100000|2021-05-27 17:55:00|2805.28|2792.28|2794.8|2781.8|2806.09|2793.09|2794.8|2781.8|587
1622138400000|2021-05-27 18:00:00|2794.84|2781.84|2799.12|2786.12|2800.5|2787.5|2792.74|2779.74|594
1622138700000|2021-05-27 18:05:00|2799.08|2786.08|2793.78|2780.78|2799.93|2786.93|2792.89|2779.89|480
1622139000000|2021-05-27 18:10:00|2793.79|2780.79|2797.01|2784.01|2797.49|2784.49|2790.04|2777.04|584
1622139300000|2021-05-27 18:15:00|2797.04|2784.04|2797.2|2784.2|2798.39|2785.39|2786.61|2773.61|649
1622139600000|2021-05-27 18:20:00|2797.54|2784.54|2794.57|2781.57|2800.32|2787.32|2790.05|2777.05|646
1622139900000|2021-05-27 18:25:00|2794.55|2781.55|2790.28|2777.28|2798.11|2785.11|2789.59|2776.59|705
1622140200000|2021-05-27 18:30:00|2790.26|2777.26|2794.01|2781.01|2794.29|2781.29|2775.08|2762.08|820
1622140500000|2021-05-27 18:35:00|2793.92|2780.92|2781.29|2768.29|2794.22|2781.22|2777.8|2764.8|833
1622140800000|2021-05-27 18:40:00|2781.45|2768.45|2792.11|2779.11|2793.03|2780.03|2780.21|2767.21|711
1622141100000|2021-05-27 18:45:00|2792.06|2779.06|2800.56|2787.56|2801.4|2788.4|2788.02|2775.02|880
1622141400000|2021-05-27 18:50:00|2800.64|2787.64|2795.48|2782.48|2802.53|2789.53|2792.85|2779.85|772
1622141700000|2021-05-27 18:55:00|2795.46|2782.46|2797.39|2784.39|2797.62|2784.62|2787.72|2774.72|712
1622142000000|2021-05-27 19:00:00|2797.49|2784.49|2777.32|2764.32|2798.99|2785.99|2776.73|2763.73|739
1622142300000|2021-05-27 19:05:00|2777.36|2764.36|2778.44|2765.44|2785.6|2772.6|2776.48|2763.48|849
1622142600000|2021-05-27 19:10:00|2778.45|2765.45|2792.68|2779.68|2794.48|2781.48|2776.89|2763.89|706
1622142900000|2021-05-27 19:15:00|2792.44|2779.44|2779.81|2766.81|2797.95|2784.95|2779.75|2766.75|759
1622143200000|2021-05-27 19:20:00|2779.83|2766.83|2777.96|2764.96|2781.54|2768.54|2776.14|2763.14|687
1622143500000|2021-05-27 19:25:00|2777.95|2764.95|2746.51|2733.51|2779.39|2766.39|2746.51|2733.51|941
1622143800000|2021-05-27 19:30:00|2746.76|2733.76|2763.89|2750.89|2765.13|2752.13|2745.33|2732.33|938
1622144100000|2021-05-27 19:35:00|2763.85|2750.85|2759.73|2746.73|2764.24|2751.24|2751.83|2738.83|844
1622144400000|2021-05-27 19:40:00|2759.49|2746.49|2748.22|2735.22|2761.47|2748.47|2747.68|2734.68|719
1622144700000|2021-05-27 19:45:00|2747.9|2734.9|2759.59|2746.59|2760.68|2747.68|2747.78|2734.78|829
1622145000000|2021-05-27 19:50:00|2759.45|2746.45|2758.78|2745.78|2764.91|2751.91|2756.48|2743.48|695
1622145300000|2021-05-27 19:55:00|2758.8|2745.8|2767|2754|2769.28|2756.28|2758.68|2745.68|778
1622145600000|2021-05-27 20:00:00|2767.46|2754.46|2759.85|2746.85|2767.46|2754.46|2754.3|2741.3|788
1622145900000|2021-05-27 20:05:00|2760|2747|2762.87|2749.87|2763.47|2750.47|2749.8|2736.8|881
1622146200000|2021-05-27 20:10:00|2762.84|2749.84|2763.78|2750.78|2768.9|2755.9|2761.62|2748.62|687
1622146500000|2021-05-27 20:15:00|2763.81|2750.81|2760.65|2747.65|2765.08|2752.08|2750.28|2737.28|712
1622146800000|2021-05-27 20:20:00|2760.64|2747.64|2757.2|2744.2|2764.95|2751.95|2754.85|2741.85|804
1622147100000|2021-05-27 20:25:00|2756.68|2743.68|2752.95|2739.95|2758.75|2745.75|2747.03|2734.03|764
1622147400000|2021-05-27 20:30:00|2752.96|2739.96|2757.05|2744.05|2763.54|2750.54|2752.93|2739.93|759
1622147700000|2021-05-27 20:35:00|2756.92|2743.92|2748.58|2735.58|2757.15|2744.15|2748.07|2735.07|600
1622148000000|2021-05-27 20:40:00|2748.57|2735.57|2758.54|2745.54|2760.24|2747.24|2747.99|2734.99|806
1622148300000|2021-05-27 20:45:00|2758.55|2745.55|2738.18|2725.18|2759.65|2746.65|2737.82|2724.82|798
1622148600000|2021-05-27 20:50:00|2738.29|2725.29|2738.06|2725.06|2747.82|2734.82|2734.27|2721.27|785
1622148900000|2021-05-27 20:55:00|2738.1|2725.1|2728.98|2715.98|2738.87|2725.87|2728.09|2715.09|707
1622149200000|2021-05-27 21:00:00|2728.92|2715.92|2716.73|2703.73|2732.25|2719.25|2716.43|2703.43|974
1622149500000|2021-05-27 21:05:00|2716.9|2703.9|2721.54|2708.54|2724.62|2711.62|2714.76|2701.76|729
1622149800000|2021-05-27 21:10:00|2721.45|2708.45|2722.05|2709.05|2723.41|2710.41|2711.39|2698.39|610
1622150100000|2021-05-27 21:15:00|2722.77|2709.77|2737.02|2724.02|2740.32|2727.32|2714.29|2701.29|607
1622150400000|2021-05-27 21:20:00|2737.19|2724.19|2751.29|2738.29|2753|2740|2735.13|2722.13|579
1622150700000|2021-05-27 21:25:00|2751.22|2738.22|2757.29|2744.29|2758.05|2745.05|2751.08|2738.08|527
1622151000000|2021-05-27 21:30:00|2757.24|2744.24|2767.77|2754.77|2769.86|2756.86|2755.67|2742.67|558
1622151300000|2021-05-27 21:35:00|2767.52|2754.52|2783.39|2770.39|2783.39|2770.39|2767.52|2754.52|624
1622151600000|2021-05-27 21:40:00|2783.88|2770.88|2776.39|2763.39|2787.08|2774.08|2773.96|2760.96|651
1622151900000|2021-05-27 21:45:00|2776.34|2763.34|2782.86|2769.86|2782.86|2769.86|2775.71|2762.71|685
1622152200000|2021-05-27 21:50:00|2782.81|2769.81|2791.63|2778.63|2794.7|2781.7|2779.91|2766.91|711
1622152500000|2021-05-27 21:55:00|2791.65|2778.65|2789.23|2776.23|2792.4|2779.4|2788.44|2775.44|519
1622152800000|2021-05-27 22:00:00|2789.17|2776.17|2784.34|2771.34|2790.72|2777.72|2781.89|2768.89|703
1622153100000|2021-05-27 22:05:00|2784.58|2771.58|2779.18|2766.18|2787.4|2774.4|2775.94|2762.94|693
1622153400000|2021-05-27 22:10:00|2779.08|2766.08|2787.01|2774.01|2787.92|2774.92|2777.7|2764.7|626
1622153700000|2021-05-27 22:15:00|2787.2|2774.2|2773.03|2760.03|2787.83|2774.83|2771.61|2758.61|738
1622154000000|2021-05-27 22:20:00|2772.79|2759.79|2776.28|2763.28|2781.28|2768.28|2772.57|2759.57|927
1622154300000|2021-05-27 22:25:00|2776.62|2763.62|2795.53|2782.53|2795.53|2782.53|2775.59|2762.59|868
1622154600000|2021-05-27 22:30:00|2796.25|2783.25|2792.59|2779.59|2801.8|2788.8|2782.63|2769.63|1002
1622154900000|2021-05-27 22:35:00|2792.74|2779.74|2788.96|2775.96|2795.71|2782.71|2776.08|2763.08|961
1622155200000|2021-05-27 22:40:00|2788.94|2775.94|2780.27|2767.27|2789.76|2776.76|2779.56|2766.56|837
1622155500000|2021-05-27 22:45:00|2780.16|2767.16|2769.56|2756.56|2780.18|2767.18|2766.99|2753.99|882
1622155800000|2021-05-27 22:50:00|2769.54|2756.54|2757.84|2744.84|2769.54|2756.54|2753.93|2740.93|947
1622156100000|2021-05-27 22:55:00|2757.86|2744.86|2762.5|2749.5|2765.35|2752.35|2753.8|2740.8|815
1622156400000|2021-05-27 23:00:00|2763.11|2750.11|2780.34|2767.34|2783.66|2770.66|2763.11|2750.11|825
1622156700000|2021-05-27 23:05:00|2780.12|2767.12|2773.64|2760.64|2780.73|2767.73|2771.97|2758.97|724
1622157000000|2021-05-27 23:10:00|2773.97|2760.97|2761.1|2748.1|2774.5|2761.5|2759.72|2746.72|752
1622157300000|2021-05-27 23:15:00|2761.11|2748.11|2750.45|2737.45|2761.84|2748.84|2749.56|2736.56|788
1622157600000|2021-05-27 23:20:00|2750.48|2737.48|2742.63|2729.63|2753.62|2740.62|2739.93|2726.93|876
1622157900000|2021-05-27 23:25:00|2742.62|2729.62|2742.92|2729.92|2745.42|2732.42|2738.43|2725.43|779
1622158200000|2021-05-27 23:30:00|2743.23|2730.23|2735.47|2722.47|2750.13|2737.13|2729.08|2716.08|749
1622158500000|2021-05-27 23:35:00|2735.58|2722.58|2739.81|2726.81|2740.71|2727.71|2732.49|2719.49|790
1622158800000|2021-05-27 23:40:00|2739.76|2726.76|2750.46|2737.46|2753.03|2740.03|2737.42|2724.42|697
1622159100000|2021-05-27 23:45:00|2750.42|2737.42|2760.82|2747.82|2762.34|2749.34|2747.21|2734.21|649
1622159400000|2021-05-27 23:50:00|2760.64|2747.64|2752.15|2739.15|2762.59|2749.59|2749.41|2736.41|681
1622159700000|2021-05-27 23:55:00|2750.53|2737.53|2749.17|2736.17|2752.15|2739.15|2739.89|2726.89|654
1622160000000|2021-05-28 00:00:00|2749.47|2736.47|2718.79|2705.79|2749.47|2736.47|2715.51|2702.51|758
1622160300000|2021-05-28 00:05:00|2719.1|2706.1|2740.74|2727.74|2743.22|2730.22|2717.24|2704.24|787
1622160600000|2021-05-28 00:10:00|2740.66|2727.66|2740.19|2727.19|2742.54|2729.54|2732.51|2719.51|755
1622160900000|2021-05-28 00:15:00|2740.23|2727.23|2760.25|2747.25|2767.7|2754.7|2738.45|2725.45|790
1622161200000|2021-05-28 00:20:00|2759.72|2746.72|2762.51|2749.51|2767.84|2754.84|2758.17|2745.17|702
1622161500000|2021-05-28 00:25:00|2762.49|2749.49|2757.78|2744.78|2764.04|2751.04|2754.7|2741.7|614
1622161800000|2021-05-28 00:30:00|2757.35|2744.35|2732.75|2719.75|2757.35|2744.35|2732.24|2719.24|807
1622162100000|2021-05-28 00:35:00|2734.55|2721.55|2731|2718|2735.2|2722.2|2723.97|2710.97|886
1622162400000|2021-05-28 00:40:00|2730.99|2717.99|2738.25|2725.25|2738.64|2725.64|2729.04|2716.04|862
1622162700000|2021-05-28 00:45:00|2738.23|2725.23|2727.4|2714.4|2738.6|2725.6|2726.75|2713.75|739
1622163000000|2021-05-28 00:50:00|2727.17|2714.17|2723.53|2710.53|2730.99|2717.99|2709.96|2696.96|850
1622163300000|2021-05-28 00:55:00|2723.35|2710.35|2714.43|2701.43|2723.56|2710.56|2713.72|2700.72|911
1622163600000|2021-05-28 01:00:00|2713.13|2700.13|2690.89|2677.89|2713.83|2700.83|2678.15|2665.15|1055
1622163900000|2021-05-28 01:05:00|2690.88|2677.88|2693.99|2680.99|2700.71|2687.71|2683.69|2670.69|824
1622164200000|2021-05-28 01:10:00|2694.03|2681.03|2688.26|2675.26|2695.7|2682.7|2682.34|2669.34|946
1622164500000|2021-05-28 01:15:00|2688.05|2675.05|2702.69|2689.69|2704.43|2691.43|2684.31|2671.31|795
1622164800000|2021-05-28 01:20:00|2703.52|2690.52|2703.45|2690.45|2709.01|2696.01|2698.82|2685.82|754
1622165100000|2021-05-28 01:25:00|2703.35|2690.35|2716.41|2703.41|2716.41|2703.41|2703.26|2690.26|640
1622165400000|2021-05-28 01:30:00|2716.38|2703.38|2720.2|2707.2|2721.86|2708.86|2708.72|2695.72|706
1622165700000|2021-05-28 01:35:00|2720.23|2707.23|2722.61|2709.61|2723.74|2710.74|2718.51|2705.51|761
1622166000000|2021-05-28 01:40:00|2722.45|2709.45|2711.65|2698.65|2722.72|2709.72|2707.34|2694.34|788
1622166300000|2021-05-28 01:45:00|2711.36|2698.36|2721.02|2708.02|2721.45|2708.45|2700.95|2687.95|875
1622166600000|2021-05-28 01:50:00|2721.03|2708.03|2716.05|2703.05|2722.01|2709.01|2706.4|2693.4|785
1622166900000|2021-05-28 01:55:00|2716.14|2703.14|2717.42|2704.42|2719.4|2706.4|2706.51|2693.51|705
1622167200000|2021-05-28 02:00:00|2717.4|2704.4|2726.08|2713.08|2728.09|2715.09|2707.28|2694.28|848
1622167500000|2021-05-28 02:05:00|2726.63|2713.63|2733.13|2720.13|2733.84|2720.84|2718.54|2705.54|663
1622167800000|2021-05-28 02:10:00|2733.06|2720.06|2732.65|2719.65|2735.43|2722.43|2729.58|2716.58|834
1622168100000|2021-05-28 02:15:00|2732.3|2719.3|2727.17|2714.17|2733.82|2720.82|2723.42|2710.42|475
1622168400000|2021-05-28 02:20:00|2727.14|2714.14|2730.44|2717.44|2731.52|2718.52|2724.82|2711.82|553
1622168700000|2021-05-28 02:25:00|2730.69|2717.69|2728.52|2715.52|2731.31|2718.31|2724.71|2711.71|676
1622169000000|2021-05-28 02:30:00|2728.67|2715.67|2723.71|2710.71|2730.35|2717.35|2716.28|2703.28|718
1622169300000|2021-05-28 02:35:00|2723.81|2710.81|2728.3|2715.3|2728.68|2715.68|2718.79|2705.79|674
1622169600000|2021-05-28 02:40:00|2728.48|2715.48|2736.19|2723.19|2739.03|2726.03|2728|2715|599
1622169900000|2021-05-28 02:45:00|2735.06|2722.06|2726.79|2713.79|2735.79|2722.79|2724.53|2711.53|413
1622170200000|2021-05-28 02:50:00|2726.76|2713.76|2725.2|2712.2|2728.65|2715.65|2717.61|2704.61|485
1622170500000|2021-05-28 02:55:00|2725.19|2712.19|2736.62|2723.62|2740.33|2727.33|2724.47|2711.47|792
1622170800000|2021-05-28 03:00:00|2736.75|2723.75|2733.58|2720.58|2736.75|2723.75|2723.33|2710.33|668
1622171100000|2021-05-28 03:05:00|2733.36|2720.36|2731.57|2718.57|2736.64|2723.64|2728.21|2715.21|735
1622171400000|2021-05-28 03:10:00|2731.59|2718.59|2729.9|2716.9|2734.09|2721.09|2723.83|2710.83|783
1622171700000|2021-05-28 03:15:00|2729.89|2716.89|2726.54|2713.54|2730.06|2717.06|2712.38|2699.38|759
1622172000000|2021-05-28 03:20:00|2726.6|2713.6|2711.52|2698.52|2726.6|2713.6|2711.26|2698.26|695
1622172300000|2021-05-28 03:25:00|2710.68|2697.68|2712.7|2699.7|2715.84|2702.84|2709.11|2696.11|710
1622172600000|2021-05-28 03:30:00|2712.63|2699.63|2725.68|2712.68|2725.77|2712.77|2706.32|2693.32|699
1622172900000|2021-05-28 03:35:00|2725.66|2712.66|2730.59|2717.59|2735.66|2722.66|2723.89|2710.89|831
1622173200000|2021-05-28 03:40:00|2730.64|2717.64|2726.02|2713.02|2734.45|2721.45|2722.25|2709.25|718
1622173500000|2021-05-28 03:45:00|2725.88|2712.88|2714.47|2701.47|2726.1|2713.1|2711.24|2698.24|732
1622173800000|2021-05-28 03:50:00|2714.29|2701.29|2719.77|2706.77|2720.31|2707.31|2705.63|2692.63|775
1622174100000|2021-05-28 03:55:00|2719.73|2706.73|2724.94|2711.94|2728.05|2715.05|2716.81|2703.81|730
1622174400000|2021-05-28 04:00:00|2724.86|2711.86|2714.79|2701.79|2725.6|2712.6|2708.53|2695.53|698
1622174700000|2021-05-28 04:05:00|2715.45|2702.45|2704.21|2691.21|2718.27|2705.27|2699.31|2686.31|796
1622175000000|2021-05-28 04:10:00|2704.13|2691.13|2701.89|2688.89|2709.61|2696.61|2700.26|2687.26|805
1622175300000|2021-05-28 04:15:00|2701.69|2688.69|2689|2676|2702.35|2689.35|2686.29|2673.29|838
1622175600000|2021-05-28 04:20:00|2689.05|2676.05|2687.51|2674.51|2691.81|2678.81|2684.37|2671.37|734
1622175900000|2021-05-28 04:25:00|2685.63|2672.63|2698.7|2685.7|2698.84|2685.84|2682.93|2669.93|829
1622176200000|2021-05-28 04:30:00|2698.15|2685.15|2685.34|2672.34|2698.15|2685.15|2678.2|2665.2|715
1622176500000|2021-05-28 04:35:00|2685.59|2672.59|2677.3|2664.3|2687.26|2674.26|2676.11|2663.11|893
1622176800000|2021-05-28 04:40:00|2677.31|2664.31|2665.03|2652.03|2681.71|2668.71|2662.39|2649.39|809
1622177100000|2021-05-28 04:45:00|2665.05|2652.05|2673|2660|2675.83|2662.83|2659.61|2646.61|836
1622177400000|2021-05-28 04:50:00|2673.01|2660.01|2667.59|2654.59|2676.4|2663.4|2665.15|2652.15|660
1622177700000|2021-05-28 04:55:00|2665.5|2652.5|2665.85|2652.85|2672.47|2659.47|2665.5|2652.5|802
1622178000000|2021-05-28 05:00:00|2666.28|2653.28|2669.8|2656.8|2675.68|2662.68|2659.25|2646.25|801
1622178300000|2021-05-28 05:05:00|2669.67|2656.67|2675.65|2662.65|2677.21|2664.21|2666.85|2653.85|635
1622178600000|2021-05-28 05:10:00|2675.78|2662.78|2684.34|2671.34|2684.91|2671.91|2675.73|2662.73|575
1622178900000|2021-05-28 05:15:00|2684.27|2671.27|2673.15|2660.15|2684.41|2671.41|2668.95|2655.95|645
1622179200000|2021-05-28 05:20:00|2673.07|2660.07|2668.85|2655.85|2675.03|2662.03|2661.1|2648.1|759
1622179500000|2021-05-28 05:25:00|2668.94|2655.94|2665.7|2652.7|2675.08|2662.08|2660.6|2647.6|783
1622179800000|2021-05-28 05:30:00|2665.69|2652.69|2664.75|2651.75|2677.23|2664.23|2661.38|2648.38|792
1622180100000|2021-05-28 05:35:00|2664.83|2651.83|2656.1|2643.1|2668.1|2655.1|2656.1|2643.1|851
1622180400000|2021-05-28 05:40:00|2656.14|2643.14|2616.41|2603.41|2659.61|2646.61|2613.84|2600.84|878
1622180700000|2021-05-28 05:45:00|2618.33|2605.33|2582.38|2569.38|2620.28|2607.28|2577.65|2564.65|1052
1622181000000|2021-05-28 05:50:00|2582.35|2569.35|2585.92|2572.92|2588.69|2575.69|2566.78|2553.78|914
1622181300000|2021-05-28 05:55:00|2586.02|2573.02|2583.49|2570.49|2591.58|2578.58|2576.23|2563.23|755
1622181600000|2021-05-28 06:00:00|2583.07|2570.07|2582.62|2569.62|2595.48|2582.48|2573.73|2560.73|838
1622181900000|2021-05-28 06:05:00|2581.48|2568.48|2574.66|2561.66|2586.79|2573.79|2569.87|2556.87|937
1622182200000|2021-05-28 06:10:00|2575.12|2562.12|2563.1|2550.1|2577.27|2564.27|2558.69|2545.69|917
1622182500000|2021-05-28 06:15:00|2563.04|2550.04|2536.31|2523.31|2575.84|2562.84|2534.34|2521.34|900
1622182800000|2021-05-28 06:20:00|2536.33|2523.33|2545.86|2532.86|2551.87|2538.87|2531.63|2518.63|890
1622183100000|2021-05-28 06:25:00|2546.09|2533.09|2551.77|2538.77|2556.96|2543.96|2540.78|2527.78|875
1622183400000|2021-05-28 06:30:00|2554.25|2541.25|2530.78|2517.78|2554.25|2541.25|2522.97|2509.97|853
1622183700000|2021-05-28 06:35:00|2530.53|2517.53|2563.77|2550.77|2563.8|2550.8|2528.17|2515.17|953
1622184000000|2021-05-28 06:40:00|2563.23|2550.23|2571.83|2558.83|2571.93|2558.93|2556.56|2543.56|832
1622184300000|2021-05-28 06:45:00|2571.91|2558.91|2577.41|2564.41|2581.27|2568.27|2568.53|2555.53|700
1622184600000|2021-05-28 06:50:00|2578.69|2565.69|2553.3|2540.3|2578.98|2565.98|2552|2539|810
1622184900000|2021-05-28 06:55:00|2553.7|2540.7|2559.93|2546.93|2565.61|2552.61|2550.79|2537.79|930
1622185200000|2021-05-28 07:00:00|2559.25|2546.25|2539.19|2526.19|2559.45|2546.45|2538.57|2525.57|889
1622185500000|2021-05-28 07:05:00|2539.21|2526.21|2554.69|2541.69|2557.27|2544.27|2532.12|2519.12|874
1622185800000|2021-05-28 07:10:00|2554.54|2541.54|2566.87|2553.87|2569.77|2556.77|2554.14|2541.14|696
1622186100000|2021-05-28 07:15:00|2566.95|2553.95|2595.08|2582.08|2595.72|2582.72|2566.84|2553.84|762
1622186400000|2021-05-28 07:20:00|2594.64|2581.64|2581.25|2568.25|2594.72|2581.72|2576.16|2563.16|850
1622186700000|2021-05-28 07:25:00|2581.38|2568.38|2576.96|2563.96|2581.43|2568.43|2566.15|2553.15|747
1622187000000|2021-05-28 07:30:00|2576.85|2563.85|2576.99|2563.99|2582.94|2569.94|2569.01|2556.01|822
1622187300000|2021-05-28 07:35:00|2577.08|2564.08|2560.63|2547.63|2577.16|2564.16|2559.07|2546.07|674
1622187600000|2021-05-28 07:40:00|2560.67|2547.67|2565.99|2552.99|2569.17|2556.17|2555.09|2542.09|641
1622187900000|2021-05-28 07:45:00|2565.85|2552.85|2547.68|2534.68|2566.55|2553.55|2546.09|2533.09|606
1622188200000|2021-05-28 07:50:00|2547.59|2534.59|2571.21|2558.21|2572.7|2559.7|2547.2|2534.2|695
1622188500000|2021-05-28 07:55:00|2571.51|2558.51|2573.86|2560.86|2576.93|2563.93|2568.22|2555.22|600
1622188800000|2021-05-28 08:00:00|2573.4|2560.4|2579.74|2566.74|2583.65|2570.65|2545.34|2532.34|798
1622189100000|2021-05-28 08:05:00|2581.19|2568.19|2574.39|2561.39|2588.66|2575.66|2572.74|2559.74|651
1622189400000|2021-05-28 08:10:00|2574.53|2561.53|2565.2|2552.2|2577.19|2564.19|2557.25|2544.25|745
1622189700000|2021-05-28 08:15:00|2564.77|2551.77|2576.44|2563.44|2579.45|2566.45|2562.37|2549.37|705
1622190000000|2021-05-28 08:20:00|2576.94|2563.94|2560.38|2547.38|2577.2|2564.2|2559.75|2546.75|645
1622190300000|2021-05-28 08:25:00|2559.91|2546.91|2559.09|2546.09|2567.41|2554.41|2558.23|2545.23|617
1622190600000|2021-05-28 08:30:00|2559.1|2546.1|2560.36|2547.36|2570.06|2557.06|2557.52|2544.52|666
1622190900000|2021-05-28 08:35:00|2560.33|2547.33|2565.98|2552.98|2568.36|2555.36|2553.88|2540.88|674
1622191200000|2021-05-28 08:40:00|2565.87|2552.87|2573.61|2560.61|2575.85|2562.85|2565.01|2552.01|577
1622191500000|2021-05-28 08:45:00|2573.79|2560.79|2557.06|2544.06|2574.15|2561.15|2553.68|2540.68|652
1622191800000|2021-05-28 08:50:00|2556.97|2543.97|2549.58|2536.58|2565.94|2552.94|2547.05|2534.05|704
1622192100000|2021-05-28 08:55:00|2549.48|2536.48|2513.03|2500.03|2549.48|2536.48|2495.88|2482.88|945
1622192400000|2021-05-28 09:00:00|2512.37|2499.37|2485.1|2472.1|2512.65|2499.65|2477|2464|872
1622192700000|2021-05-28 09:05:00|2485.12|2472.12|2477.4|2464.4|2496.12|2483.12|2469.54|2456.54|959
1622193000000|2021-05-28 09:10:00|2478.04|2465.04|2482.65|2469.65|2487.31|2474.31|2471.71|2458.71|940
1622193300000|2021-05-28 09:15:00|2483.01|2470.01|2484.51|2471.51|2495.17|2482.17|2483.01|2470.01|912
1622193600000|2021-05-28 09:20:00|2485.75|2472.75|2463.38|2450.38|2486.04|2473.04|2458.56|2445.56|908
1622193900000|2021-05-28 09:25:00|2463.39|2450.39|2447.65|2434.65|2469.37|2456.37|2444.44|2431.44|1037
1622194200000|2021-05-28 09:30:00|2447.59|2434.59|2465.73|2452.73|2469.98|2456.98|2447.26|2434.26|1061
1622194500000|2021-05-28 09:35:00|2465.88|2452.88|2477.26|2464.26|2477.93|2464.93|2464|2451|962
1622194800000|2021-05-28 09:40:00|2477.29|2464.29|2488.39|2475.39|2489.5|2476.5|2474.6|2461.6|934
1622195100000|2021-05-28 09:45:00|2488.87|2475.87|2511.35|2498.35|2511.35|2498.35|2483.32|2470.32|989
1622195400000|2021-05-28 09:50:00|2511.38|2498.38|2507.37|2494.37|2518.39|2505.39|2503.95|2490.95|923
1622195700000|2021-05-28 09:55:00|2507.27|2494.27|2501.54|2488.54|2510.84|2497.84|2497.68|2484.68|906
1622196000000|2021-05-28 10:00:00|2501.58|2488.58|2494.15|2481.15|2502.07|2489.07|2482.57|2469.57|945
1622196300000|2021-05-28 10:05:00|2494.37|2481.37|2475.51|2462.51|2502.56|2489.56|2475.41|2462.41|929
1622196600000|2021-05-28 10:10:00|2474.86|2461.86|2491.25|2478.25|2495.2|2482.2|2474.79|2461.79|980
1622196900000|2021-05-28 10:15:00|2491.23|2478.23|2513.01|2500.01|2513.05|2500.05|2482.83|2469.83|930
1622197200000|2021-05-28 10:20:00|2512.85|2499.85|2502.31|2489.31|2514|2501|2493.11|2480.11|918
1622197500000|2021-05-28 10:25:00|2502.39|2489.39|2515.54|2502.54|2516.45|2503.45|2498.91|2485.91|933
1622197800000|2021-05-28 10:30:00|2515.03|2502.03|2507.19|2494.19|2516.89|2503.89|2505.36|2492.36|881
1622198100000|2021-05-28 10:35:00|2507.22|2494.22|2509.92|2496.92|2514.06|2501.06|2500.08|2487.08|964
1622198400000|2021-05-28 10:40:00|2509.68|2496.68|2524.86|2511.86|2526.36|2513.36|2505.36|2492.36|950
1622198700000|2021-05-28 10:45:00|2525|2512|2506.11|2493.11|2525.7|2512.7|2503.87|2490.87|938
1622199000000|2021-05-28 10:50:00|2506.04|2493.04|2508.87|2495.87|2516.67|2503.67|2500.78|2487.78|978
1622199300000|2021-05-28 10:55:00|2509.13|2496.13|2506.63|2493.63|2512.36|2499.36|2502.53|2489.53|923
1622199600000|2021-05-28 11:00:00|2506.34|2493.34|2514.3|2501.3|2516.33|2503.33|2496.88|2483.88|918
1622199900000|2021-05-28 11:05:00|2514.58|2501.58|2503.32|2490.32|2516.21|2503.21|2503.25|2490.25|960
1622200200000|2021-05-28 11:10:00|2502.7|2489.7|2501.52|2488.52|2504.36|2491.36|2486.63|2473.63|943
1622200500000|2021-05-28 11:15:00|2501.21|2488.21|2518.41|2505.41|2526.28|2513.28|2498.11|2485.11|915
1622200800000|2021-05-28 11:20:00|2518.23|2505.23|2489.83|2476.83|2518.23|2505.23|2488.59|2475.59|993
1622201100000|2021-05-28 11:25:00|2487.77|2474.77|2475.91|2462.91|2496.61|2483.61|2473.3|2460.3|869
1622201400000|2021-05-28 11:30:00|2475.84|2462.84|2495.32|2482.32|2496.92|2483.92|2475.17|2462.17|999
1622201700000|2021-05-28 11:35:00|2494.99|2481.99|2479.9|2466.9|2500.09|2487.09|2477.16|2464.16|913
1622202000000|2021-05-28 11:40:00|2479.58|2466.58|2482.13|2469.13|2486.37|2473.37|2465.37|2452.37|914
1622202300000|2021-05-28 11:45:00|2482.1|2469.1|2438.62|2425.62|2482.1|2469.1|2438.14|2425.14|970
1622202600000|2021-05-28 11:50:00|2438.95|2425.95|2437.65|2424.65|2446.13|2433.13|2428.16|2415.16|1073
1622202900000|2021-05-28 11:55:00|2437.82|2424.82|2443.3|2430.3|2450.12|2437.12|2431.83|2418.83|1055
1622203200000|2021-05-28 12:00:00|2443.32|2430.32|2468.8|2455.8|2473.77|2460.77|2429.68|2416.68|1093
1622203500000|2021-05-28 12:05:00|2469.25|2456.25|2481.64|2468.64|2486.2|2473.2|2467.93|2454.93|1005
1622203800000|2021-05-28 12:10:00|2481.67|2468.67|2551.45|2538.45|2551.91|2538.91|2476.07|2463.07|1028
1622204100000|2021-05-28 12:15:00|2551.61|2538.61|2526.06|2513.06|2552.07|2539.07|2524.43|2511.43|814
1622204400000|2021-05-28 12:20:00|2526|2513|2574.28|2561.28|2578.82|2565.82|2521.94|2508.94|897
1622204700000|2021-05-28 12:25:00|2574.39|2561.39|2577.55|2564.55|2577.55|2564.55|2563.63|2550.63|1064
1622205000000|2021-05-28 12:30:00|2577.76|2564.76|2545.83|2532.83|2577.76|2564.76|2545.46|2532.46|1011
1622205300000|2021-05-28 12:35:00|2545.22|2532.22|2555.49|2542.49|2555.94|2542.94|2543.5|2530.5|984
1622205600000|2021-05-28 12:40:00|2555.46|2542.46|2555.51|2542.51|2557.91|2544.91|2544.9|2531.9|994
1622205900000|2021-05-28 12:45:00|2555.42|2542.42|2552.41|2539.41|2559.69|2546.69|2544.61|2531.61|948
1622206200000|2021-05-28 12:50:00|2552.04|2539.04|2553.42|2540.42|2571.56|2558.56|2547.79|2534.79|960
1622206500000|2021-05-28 12:55:00|2553.55|2540.55|2572|2559|2581.41|2568.41|2552.5|2539.5|1076
1622206800000|2021-05-28 13:00:00|2572.31|2559.31|2621.9|2608.9|2623.98|2610.98|2571.86|2558.86|1019
1622207100000|2021-05-28 13:05:00|2622.42|2609.42|2608.46|2595.46|2622.42|2609.42|2603.97|2590.97|886
1622207400000|2021-05-28 13:10:00|2607.59|2594.59|2599.92|2586.92|2608.47|2595.47|2590.71|2577.71|996
1622207700000|2021-05-28 13:15:00|2599.63|2586.63|2595.62|2582.62|2611.25|2598.25|2591.73|2578.73|1029
1622208000000|2021-05-28 13:20:00|2596.25|2583.25|2594.56|2581.56|2598.6|2585.6|2588.38|2575.38|946
1622208300000|2021-05-28 13:25:00|2594.26|2581.26|2589.42|2576.42|2595.48|2582.48|2584.45|2571.45|586
1622208600000|2021-05-28 13:30:00|2589.47|2576.47|2595.81|2582.81|2599.96|2586.96|2589.08|2576.08|704
1622208900000|2021-05-28 13:35:00|2596.26|2583.26|2602.82|2589.82|2605.66|2592.66|2595.62|2582.62|759
1622209200000|2021-05-28 13:40:00|2602.38|2589.38|2599.85|2586.85|2610.94|2597.94|2599.13|2586.13|784
1622209500000|2021-05-28 13:45:00|2600.48|2587.48|2610.48|2597.48|2610.48|2597.48|2592.47|2579.47|1002
1622209800000|2021-05-28 13:50:00|2609.59|2596.59|2604.01|2591.01|2613.43|2600.43|2600.06|2587.06|889
1622210100000|2021-05-28 13:55:00|2604.51|2591.51|2596.38|2583.38|2608.82|2595.82|2594.62|2581.62|968
1622210400000|2021-05-28 14:00:00|2596.32|2583.32|2577.37|2564.37|2598.32|2585.32|2576.63|2563.63|846
1622210700000|2021-05-28 14:05:00|2577.32|2564.32|2587.59|2574.59|2596.78|2583.78|2577.28|2564.28|906
1622211000000|2021-05-28 14:10:00|2587.74|2574.74|2574.24|2561.24|2595.82|2582.82|2570.5|2557.5|905
1622211300000|2021-05-28 14:15:00|2574.2|2561.2|2562.27|2549.27|2578.35|2565.35|2560.72|2547.72|870
1622211600000|2021-05-28 14:20:00|2562.1|2549.1|2572.8|2559.8|2572.8|2559.8|2562.05|2549.05|860
1622211900000|2021-05-28 14:25:00|2572.82|2559.82|2566.54|2553.54|2574.51|2561.51|2565.13|2552.13|798
1622212200000|2021-05-28 14:30:00|2566.6|2553.6|2568.04|2555.04|2579.29|2566.29|2566.51|2553.51|884
1622212500000|2021-05-28 14:35:00|2568.21|2555.21|2560.26|2547.26|2568.98|2555.98|2549.31|2536.31|858
1622212800000|2021-05-28 14:40:00|2560.05|2547.05|2564.46|2551.46|2572.32|2559.32|2559.98|2546.98|866
1622213100000|2021-05-28 14:45:00|2564.5|2551.5|2571.02|2558.02|2573.54|2560.54|2559.52|2546.52|952
1622213400000|2021-05-28 14:50:00|2571.01|2558.01|2565.63|2552.63|2577.62|2564.62|2564.92|2551.92|1001
1622213700000|2021-05-28 14:55:00|2565.37|2552.37|2556.9|2543.9|2573.45|2560.45|2551.6|2538.6|1042
1622214000000|2021-05-28 15:00:00|2556.89|2543.89|2540.91|2527.91|2561.69|2548.69|2539.58|2526.58|965
1622214300000|2021-05-28 15:05:00|2541.04|2528.04|2561.08|2548.08|2565.69|2552.69|2541.04|2528.04|941
1622214600000|2021-05-28 15:10:00|2560.96|2547.96|2550.32|2537.32|2565.59|2552.59|2548.91|2535.91|844
1622214900000|2021-05-28 15:15:00|2550.26|2537.26|2564.2|2551.2|2567.75|2554.75|2549.2|2536.2|916
1622215200000|2021-05-28 15:20:00|2564.14|2551.14|2564.79|2551.79|2573.51|2560.51|2563.8|2550.8|842
1622215500000|2021-05-28 15:25:00|2564.65|2551.65|2569.53|2556.53|2574.24|2561.24|2564.63|2551.63|836
1622215800000|2021-05-28 15:30:00|2569.65|2556.65|2572.62|2559.62|2573.08|2560.08|2562.11|2549.11|813
1622216100000|2021-05-28 15:35:00|2572.61|2559.61|2566.45|2553.45|2573.8|2560.8|2563.8|2550.8|691
1622216400000|2021-05-28 15:40:00|2566.97|2553.97|2583.47|2570.47|2586.88|2573.88|2566.75|2553.75|812
1622216700000|2021-05-28 15:45:00|2583.46|2570.46|2568|2555|2585.9|2572.9|2567.97|2554.97|812
1622217000000|2021-05-28 15:50:00|2567.81|2554.81|2558.63|2545.63|2570.68|2557.68|2558.09|2545.09|932
1622217300000|2021-05-28 15:55:00|2558.81|2545.81|2566.13|2553.13|2568.34|2555.34|2557.02|2544.02|904
1622217600000|2021-05-28 16:00:00|2566.51|2553.51|2560.03|2547.03|2579.18|2566.18|2542.08|2529.08|968
1622217900000|2021-05-28 16:05:00|2560.34|2547.34|2547.56|2534.56|2563.77|2550.77|2547.32|2534.32|1007
1622218200000|2021-05-28 16:10:00|2547.38|2534.38|2526.02|2513.02|2552.26|2539.26|2522.78|2509.78|1073
1622218500000|2021-05-28 16:15:00|2526.21|2513.21|2515.22|2502.22|2538.64|2525.64|2514.45|2501.45|978
1622218800000|2021-05-28 16:20:00|2515.6|2502.6|2514.44|2501.44|2525.04|2512.04|2510.67|2497.67|828
1622219100000|2021-05-28 16:25:00|2514.41|2501.41|2517.47|2504.47|2521.79|2508.79|2511.7|2498.7|992
1622219400000|2021-05-28 16:30:00|2517.36|2504.36|2512.06|2499.06|2521.65|2508.65|2501.47|2488.47|999
1622219700000|2021-05-28 16:35:00|2512.04|2499.04|2511.34|2498.34|2522.51|2509.51|2508.73|2495.73|943
1622220000000|2021-05-28 16:40:00|2511.24|2498.24|2521.83|2508.83|2524.69|2511.69|2510.59|2497.59|919
1622220300000|2021-05-28 16:45:00|2522.19|2509.19|2536.79|2523.79|2539.38|2526.38|2518.88|2505.88|998
1622220600000|2021-05-28 16:50:00|2536.09|2523.09|2521.76|2508.76|2537.99|2524.99|2520.69|2507.69|1018
1622220900000|2021-05-28 16:55:00|2520.25|2507.25|2481.48|2468.48|2525.72|2512.72|2481.43|2468.43|997
1622221200000|2021-05-28 17:00:00|2482.07|2469.07|2492.09|2479.09|2494.56|2481.56|2469.47|2456.47|1088
1622221500000|2021-05-28 17:05:00|2491.6|2478.6|2512.13|2499.13|2514.19|2501.19|2491.6|2478.6|1051
1622221800000|2021-05-28 17:10:00|2512.39|2499.39|2488.23|2475.23|2516.29|2503.29|2487.82|2474.82|1020
1622222100000|2021-05-28 17:15:00|2487.93|2474.93|2494.83|2481.83|2509.07|2496.07|2487.39|2474.39|990
1622222400000|2021-05-28 17:20:00|2494.94|2481.94|2506.64|2493.64|2507.16|2494.16|2487.65|2474.65|1025
1622222700000|2021-05-28 17:25:00|2506.61|2493.61|2506.71|2493.71|2514.74|2501.74|2502.15|2489.15|952
1622223000000|2021-05-28 17:30:00|2506.52|2493.52|2511.89|2498.89|2516.87|2503.87|2505.68|2492.68|948
1622223300000|2021-05-28 17:35:00|2510.16|2497.16|2500.4|2487.4|2514.98|2501.98|2499.4|2486.4|865
1622223600000|2021-05-28 17:40:00|2500.1|2487.1|2507.87|2494.87|2511.79|2498.79|2500.03|2487.03|963
1622223900000|2021-05-28 17:45:00|2507.36|2494.36|2511.93|2498.93|2517.91|2504.91|2499.57|2486.57|886
1622224200000|2021-05-28 17:50:00|2512.82|2499.82|2510.99|2497.99|2516.55|2503.55|2509.97|2496.97|788
1622224500000|2021-05-28 17:55:00|2511|2498|2507.39|2494.39|2511.55|2498.55|2492.31|2479.31|936
1622224800000|2021-05-28 18:00:00|2507.7|2494.7|2491.8|2478.8|2515.84|2502.84|2488.57|2475.57|861
1622225100000|2021-05-28 18:05:00|2491.48|2478.48|2495.02|2482.02|2506.07|2493.07|2488.07|2475.07|1011
1622225400000|2021-05-28 18:10:00|2495.09|2482.09|2480.7|2467.7|2495.68|2482.68|2480.04|2467.04|976
1622225700000|2021-05-28 18:15:00|2480.56|2467.56|2483.2|2470.2|2492.04|2479.04|2479.77|2466.77|935
1622226000000|2021-05-28 18:20:00|2483|2470|2496.65|2483.65|2499.34|2486.34|2483|2470|912
1622226300000|2021-05-28 18:25:00|2496.13|2483.13|2504.61|2491.61|2508.6|2495.6|2496.08|2483.08|917
1622226600000|2021-05-28 18:30:00|2504.64|2491.64|2523.45|2510.45|2523.8|2510.8|2504.28|2491.28|833
1622226900000|2021-05-28 18:35:00|2523.25|2510.25|2532.42|2519.42|2535.44|2522.44|2518.16|2505.16|944
1622227200000|2021-05-28 18:40:00|2532.14|2519.14|2520.88|2507.88|2532.14|2519.14|2518.31|2505.31|874
1622227500000|2021-05-28 18:45:00|2520.9|2507.9|2513.91|2500.91|2524.69|2511.69|2511.24|2498.24|746
1622227800000|2021-05-28 18:50:00|2513.92|2500.92|2546.27|2533.27|2551.79|2538.79|2513.48|2500.48|933
1622228100000|2021-05-28 18:55:00|2545.89|2532.89|2530.38|2517.38|2546.43|2533.43|2529.3|2516.3|870
1622228400000|2021-05-28 19:00:00|2530.43|2517.43|2528.67|2515.67|2534.19|2521.19|2528.35|2515.35|726
1622228700000|2021-05-28 19:05:00|2528.64|2515.64|2542.5|2529.5|2544.74|2531.74|2526.33|2513.33|883
1622229000000|2021-05-28 19:10:00|2542.44|2529.44|2557.99|2544.99|2560.52|2547.52|2534.1|2521.1|934
1622229300000|2021-05-28 19:15:00|2558.23|2545.23|2535.97|2522.97|2560.14|2547.14|2527.27|2514.27|954
1622229600000|2021-05-28 19:20:00|2536.09|2523.09|2518.73|2505.73|2536.95|2523.95|2512.38|2499.38|988
1622229900000|2021-05-28 19:25:00|2518.72|2505.72|2532.46|2519.46|2534.8|2521.8|2518.67|2505.67|1010
1622230200000|2021-05-28 19:30:00|2532.57|2519.57|2506.26|2493.26|2532.87|2519.87|2506.03|2493.03|970
1622230500000|2021-05-28 19:35:00|2506.28|2493.28|2506.48|2493.48|2512.88|2499.88|2500.7|2487.7|1039
1622230800000|2021-05-28 19:40:00|2506.13|2493.13|2507.45|2494.45|2514.7|2501.7|2503.75|2490.75|1008
1622231100000|2021-05-28 19:45:00|2507.39|2494.39|2503.63|2490.63|2512.29|2499.29|2501.29|2488.29|842
1622231400000|2021-05-28 19:50:00|2503.7|2490.7|2506.4|2493.4|2511.14|2498.14|2503.21|2490.21|707
1622231700000|2021-05-28 19:55:00|2506.07|2493.07|2504.88|2491.88|2510.58|2497.58|2504.48|2491.48|773
1622232000000|2021-05-28 20:00:00|2505.41|2492.41|2510.4|2497.4|2516.87|2503.87|2505.41|2492.41|922
1622232300000|2021-05-28 20:05:00|2510.69|2497.69|2507.96|2494.96|2511.7|2498.7|2505.58|2492.58|939
1622232600000|2021-05-28 20:10:00|2507.99|2494.99|2514.33|2501.33|2516.35|2503.35|2507.89|2494.89|906
1622232900000|2021-05-28 20:15:00|2514.46|2501.46|2519.24|2506.24|2521.44|2508.44|2510.25|2497.25|908
1622233200000|2021-05-28 20:20:00|2519.11|2506.11|2530.63|2517.63|2530.85|2517.85|2519.11|2506.11|885
1622233500000|2021-05-28 20:25:00|2530.55|2517.55|2511.97|2498.97|2530.78|2517.78|2505.59|2492.59|943
1622233800000|2021-05-28 20:30:00|2512.04|2499.04|2489.23|2476.23|2519.63|2506.63|2485.42|2472.42|934
1622234100000|2021-05-28 20:35:00|2491.82|2478.82|2475.95|2462.95|2492.53|2479.53|2473.01|2460.01|934
1622234400000|2021-05-28 20:40:00|2475.26|2462.26|2462.59|2449.59|2478.16|2465.16|2460.2|2447.2|929
1622234700000|2021-05-28 20:45:00|2462.54|2449.54|2453.37|2440.37|2471.32|2458.32|2450.16|2437.16|839
1622235000000|2021-05-28 20:50:00|2453.35|2440.35|2441.63|2428.63|2458.05|2445.05|2440.4|2427.4|876
1622235300000|2021-05-28 20:55:00|2441.33|2428.33|2430.63|2417.63|2445.37|2432.37|2427.09|2414.09|629
1622271900000|2021-05-29 07:05:00|2532.57|2519.57|2538.05|2525.05|2538.74|2525.74|2531.33|2518.33|938
1622272200000|2021-05-29 07:10:00|2538.04|2525.04|2531.21|2518.21|2538.06|2525.06|2529.93|2516.93|1015
1622272500000|2021-05-29 07:15:00|2531.23|2518.23|2522.57|2509.57|2534.9|2521.9|2521.04|2508.04|1044
1622272800000|2021-05-29 07:20:00|2522.68|2509.68|2528|2515|2534.79|2521.79|2522.41|2509.41|1101
1622273100000|2021-05-29 07:25:00|2528.07|2515.07|2521.57|2508.57|2528.07|2515.07|2519.44|2506.44|1026
1622273400000|2021-05-29 07:30:00|2521.59|2508.59|2513.84|2500.84|2525.69|2512.69|2512.6|2499.6|1036
1622273700000|2021-05-29 07:35:00|2513.86|2500.86|2501.78|2488.78|2518.65|2505.65|2496.09|2483.09|958
1622274000000|2021-05-29 07:40:00|2501.94|2488.94|2495.37|2482.37|2504|2491|2489.73|2476.73|1109
1622274300000|2021-05-29 07:45:00|2495.36|2482.36|2500.73|2487.73|2505.66|2492.66|2495.2|2482.2|1041
1622274600000|2021-05-29 07:50:00|2500.72|2487.72|2499.19|2486.19|2504.24|2491.24|2496.64|2483.64|985
1622274900000|2021-05-29 07:55:00|2499.23|2486.23|2496.09|2483.09|2501.64|2488.64|2495.3|2482.3|943
1622275200000|2021-05-29 08:00:00|2496.03|2483.03|2487.73|2474.73|2502.48|2489.48|2482.21|2469.21|1047
1622275500000|2021-05-29 08:05:00|2487.32|2474.32|2478.48|2465.48|2498.41|2485.41|2475.04|2462.04|1121
1622275800000|2021-05-29 08:10:00|2478.46|2465.46|2485.68|2472.68|2488.87|2475.87|2475.79|2462.79|1072
1622276100000|2021-05-29 08:15:00|2485.57|2472.57|2489.8|2476.8|2496.86|2483.86|2483.92|2470.92|1089
1622276400000|2021-05-29 08:20:00|2489.81|2476.81|2484.24|2471.24|2492.61|2479.61|2482.71|2469.71|1007
1622276700000|2021-05-29 08:25:00|2484.53|2471.53|2460.88|2447.88|2484.68|2471.68|2460.15|2447.15|1088
1622277000000|2021-05-29 08:30:00|2460.91|2447.91|2466.8|2453.8|2473.68|2460.68|2460.28|2447.28|1087
1622277300000|2021-05-29 08:35:00|2466.85|2453.85|2471.06|2458.06|2473.87|2460.87|2466.45|2453.45|1060
1622277600000|2021-05-29 08:40:00|2470.95|2457.95|2453.01|2440.01|2470.95|2457.95|2448.29|2435.29|1114
1622277900000|2021-05-29 08:45:00|2453.29|2440.29|2461.92|2448.92|2467.41|2454.41|2453.29|2440.29|1105
1622278200000|2021-05-29 08:50:00|2461.91|2448.91|2465.9|2452.9|2470.64|2457.64|2461.91|2448.91|1069
1622278500000|2021-05-29 08:55:00|2465.83|2452.83|2458.87|2445.87|2468.27|2455.27|2453.33|2440.33|1091
1622278800000|2021-05-29 09:00:00|2458.61|2445.61|2436.17|2423.17|2467.3|2454.3|2433.49|2420.49|1126
1622279100000|2021-05-29 09:05:00|2436.49|2423.49|2433.16|2420.16|2444.16|2431.16|2424.69|2411.69|1134
1622279400000|2021-05-29 09:10:00|2433.31|2420.31|2432.99|2419.99|2439.58|2426.58|2428.6|2415.6|1113
1622279700000|2021-05-29 09:15:00|2433.08|2420.08|2423.22|2410.22|2441.63|2428.63|2419.6|2406.6|1143
1622280000000|2021-05-29 09:20:00|2423.04|2410.04|2418.49|2405.49|2430.44|2417.44|2415.74|2402.74|1114
1622280300000|2021-05-29 09:25:00|2418.42|2405.42|2412.75|2399.75|2428.41|2415.41|2409.8|2396.8|1147
1622280600000|2021-05-29 09:30:00|2412.43|2399.43|2404.27|2391.27|2418.25|2405.25|2400.44|2387.44|1145
1622280900000|2021-05-29 09:35:00|2404.3|2391.3|2437.24|2424.24|2443.22|2430.22|2403.66|2390.66|1157
1622281200000|2021-05-29 09:40:00|2437.14|2424.14|2424.32|2411.32|2437.56|2424.56|2424.32|2411.32|1137
1622281500000|2021-05-29 09:45:00|2424.39|2411.39|2445.56|2432.56|2445.7|2432.7|2424.39|2411.39|1147
1622281800000|2021-05-29 09:50:00|2445.48|2432.48|2444.85|2431.85|2448.26|2435.26|2438.84|2425.84|1128
1622282100000|2021-05-29 09:55:00|2444.84|2431.84|2443.09|2430.09|2445.17|2432.17|2438.45|2425.45|1104
1622282400000|2021-05-29 10:00:00|2443.08|2430.08|2448.84|2435.84|2452.38|2439.38|2434.48|2421.48|1133
1622282700000|2021-05-29 10:05:00|2448.88|2435.88|2439.57|2426.57|2448.89|2435.89|2433.12|2420.12|1107
1622283000000|2021-05-29 10:10:00|2439.46|2426.46|2437|2424|2440.64|2427.64|2423.23|2410.23|1117
1622283300000|2021-05-29 10:15:00|2437.02|2424.02|2427.47|2414.47|2442.66|2429.66|2422.18|2409.18|1158
1622283600000|2021-05-29 10:20:00|2427.6|2414.6|2433.71|2420.71|2441|2428|2427.6|2414.6|1129
1622283900000|2021-05-29 10:25:00|2433.73|2420.73|2431.99|2418.99|2435.05|2422.05|2422.03|2409.03|1132
1622284200000|2021-05-29 10:30:00|2431.79|2418.79|2432.15|2419.15|2433.63|2420.63|2419.79|2406.79|1120
1622284500000|2021-05-29 10:35:00|2431.94|2418.94|2438.93|2425.93|2446.67|2433.67|2429.53|2416.53|1131
1622284800000|2021-05-29 10:40:00|2438.92|2425.92|2429.1|2416.1|2440.14|2427.14|2427.11|2414.11|1124
1622285100000|2021-05-29 10:45:00|2429.05|2416.05|2433.82|2420.82|2436.38|2423.38|2424.92|2411.92|1113
1622285400000|2021-05-29 10:50:00|2433.89|2420.89|2433.8|2420.8|2435.55|2422.55|2423.22|2410.22|1096
1622285700000|2021-05-29 10:55:00|2433.88|2420.88|2427.6|2414.6|2435.7|2422.7|2424.53|2411.53|1089
1622286000000|2021-05-29 11:00:00|2427.84|2414.84|2417.97|2404.97|2431.32|2418.32|2417.97|2404.97|1122
1622286300000|2021-05-29 11:05:00|2417.99|2404.99|2427.19|2414.19|2431.5|2418.5|2412.27|2399.27|1132
1622286600000|2021-05-29 11:10:00|2427.26|2414.26|2419.6|2406.6|2428.7|2415.7|2418.89|2405.89|1105
1622286900000|2021-05-29 11:15:00|2419.51|2406.51|2389.78|2376.78|2419.67|2406.67|2389.69|2376.69|1147
1622287200000|2021-05-29 11:20:00|2389.77|2376.77|2407.88|2394.88|2408.98|2395.98|2386.63|2373.63|1152
1622287500000|2021-05-29 11:25:00|2407.75|2394.75|2436.31|2423.31|2437.53|2424.53|2400.99|2387.99|1154
1622287800000|2021-05-29 11:30:00|2436.04|2423.04|2468.41|2455.41|2470.2|2457.2|2430.73|2417.73|1159
1622288100000|2021-05-29 11:35:00|2468.4|2455.4|2452.45|2439.45|2469.88|2456.88|2444.03|2431.03|1135
1622288400000|2021-05-29 11:40:00|2452.32|2439.32|2458.96|2445.96|2459.45|2446.45|2444.93|2431.93|1137
1622288700000|2021-05-29 11:45:00|2458.97|2445.97|2457.45|2444.45|2463.27|2450.27|2455.87|2442.87|1117
1622289000000|2021-05-29 11:50:00|2457.74|2444.74|2462.12|2449.12|2466.86|2453.86|2455.46|2442.46|1110
1622289300000|2021-05-29 11:55:00|2462.01|2449.01|2459.11|2446.11|2463.66|2450.66|2454.35|2441.35|1055
1622289600000|2021-05-29 12:00:00|2458.98|2445.98|2426.15|2413.15|2459.42|2446.42|2426.15|2413.15|1152
1622289900000|2021-05-29 12:05:00|2426.08|2413.08|2443.11|2430.11|2445.02|2432.02|2425.95|2412.95|1134
1622290200000|2021-05-29 12:10:00|2443.13|2430.13|2441.98|2428.98|2443.17|2430.17|2435.29|2422.29|1114
1622290500000|2021-05-29 12:15:00|2441.88|2428.88|2420.37|2407.37|2442.31|2429.31|2414.18|2401.18|1116
1622290800000|2021-05-29 12:20:00|2420.26|2407.26|2420.91|2407.91|2428.65|2415.65|2419.47|2406.47|1127
1622291100000|2021-05-29 12:25:00|2420.71|2407.71|2417.79|2404.79|2426.96|2413.96|2415.98|2402.98|1128
1622291400000|2021-05-29 12:30:00|2417.88|2404.88|2427.93|2414.93|2428.15|2415.15|2416.55|2403.55|1094
1622291700000|2021-05-29 12:35:00|2427.99|2414.99|2417.62|2404.62|2429.67|2416.67|2416.7|2403.7|1093
1622292000000|2021-05-29 12:40:00|2417.63|2404.63|2407.1|2394.1|2417.64|2404.64|2400.46|2387.46|1166
1622292300000|2021-05-29 12:45:00|2407.32|2394.32|2404.07|2391.07|2415.15|2402.15|2395.27|2382.27|1141
1622292600000|2021-05-29 12:50:00|2404.47|2391.47|2392.78|2379.78|2407.15|2394.15|2392.73|2379.73|1112
1622292900000|2021-05-29 12:55:00|2392.79|2379.79|2398.67|2385.67|2401.57|2388.57|2387.3|2374.3|1131
1622293200000|2021-05-29 13:00:00|2398.73|2385.73|2404.99|2391.99|2409.55|2396.55|2389.2|2376.2|1140
1622293500000|2021-05-29 13:05:00|2404.94|2391.94|2383.9|2370.9|2404.97|2391.97|2381.54|2368.54|1122
1622293800000|2021-05-29 13:10:00|2383.74|2370.74|2367.1|2354.1|2389.4|2376.4|2365.48|2352.48|1158
1622294100000|2021-05-29 13:15:00|2367.17|2354.17|2374.37|2361.37|2384.79|2371.79|2365.4|2352.4|1143
1622294400000|2021-05-29 13:20:00|2374.73|2361.73|2375.96|2362.96|2386.12|2373.12|2371.45|2358.45|1127
1622294700000|2021-05-29 13:25:00|2375.87|2362.87|2355.43|2342.43|2378.99|2365.99|2355.14|2342.14|1129
1622295000000|2021-05-29 13:30:00|2355.7|2342.7|2365.01|2352.01|2367.18|2354.18|2355.51|2342.51|1160
1622295300000|2021-05-29 13:35:00|2364.9|2351.9|2365.86|2352.86|2382.1|2369.1|2362.32|2349.32|1146
1622295600000|2021-05-29 13:40:00|2365.98|2352.98|2374.22|2361.22|2378.47|2365.47|2360.38|2347.38|1120
1622295900000|2021-05-29 13:45:00|2374.33|2361.33|2388.39|2375.39|2395.85|2382.85|2373.13|2360.13|1127
1622296200000|2021-05-29 13:50:00|2388.48|2375.48|2383.06|2370.06|2388.48|2375.48|2378.96|2365.96|1126
1622296500000|2021-05-29 13:55:00|2383.05|2370.05|2402.04|2389.04|2404.13|2391.13|2378.9|2365.9|1153
1622296800000|2021-05-29 14:00:00|2402|2389|2425.77|2412.77|2425.77|2412.77|2395.94|2382.94|1133
1622297100000|2021-05-29 14:05:00|2426.28|2413.28|2417.88|2404.88|2430.46|2417.46|2415.34|2402.34|1137
1622297400000|2021-05-29 14:10:00|2417.96|2404.96|2410.97|2397.97|2418.1|2405.1|2410.01|2397.01|1130
1622297700000|2021-05-29 14:15:00|2410.98|2397.98|2393.62|2380.62|2411.15|2398.15|2392.61|2379.61|1134
1622298000000|2021-05-29 14:20:00|2393.6|2380.6|2389|2376|2393.75|2380.75|2381.75|2368.75|1130
1622298300000|2021-05-29 14:25:00|2388.7|2375.7|2395.46|2382.46|2395.74|2382.74|2385.67|2372.67|1127
1622298600000|2021-05-29 14:30:00|2395.43|2382.43|2386.4|2373.4|2404.35|2391.35|2386.04|2373.04|1107
1622298900000|2021-05-29 14:35:00|2386.45|2373.45|2374.2|2361.2|2390.85|2377.85|2371.14|2358.14|1148
1622299200000|2021-05-29 14:40:00|2374.31|2361.31|2369.54|2356.54|2381.66|2368.66|2363.96|2350.96|1139
1622299500000|2021-05-29 14:45:00|2369.83|2356.83|2376.78|2363.78|2379.18|2366.18|2361.87|2348.87|1146
1622299800000|2021-05-29 14:50:00|2376.57|2363.57|2369.8|2356.8|2391.14|2378.14|2369.36|2356.36|1109
1622300100000|2021-05-29 14:55:00|2369.82|2356.82|2377.71|2364.71|2383.08|2370.08|2369.82|2356.82|1131
1622300400000|2021-05-29 15:00:00|2377.66|2364.66|2366.45|2353.45|2378|2365|2360.16|2347.16|1163
1622300700000|2021-05-29 15:05:00|2366.64|2353.64|2357.36|2344.36|2372.22|2359.22|2350.72|2337.72|1144
1622301000000|2021-05-29 15:10:00|2357.32|2344.32|2325.8|2312.8|2362.17|2349.17|2323.35|2310.35|1151
1622301300000|2021-05-29 15:15:00|2325.78|2312.78|2321.37|2308.37|2338.81|2325.81|2317.11|2304.11|1143
1622301600000|2021-05-29 15:20:00|2321.36|2308.36|2323.12|2310.12|2328.88|2315.88|2315.46|2302.46|1147
1622301900000|2021-05-29 15:25:00|2323.17|2310.17|2347.67|2334.67|2347.88|2334.88|2294.98|2281.98|1144
1622302200000|2021-05-29 15:30:00|2347.45|2334.45|2317.38|2304.38|2347.45|2334.45|2315.05|2302.05|1155
1622302500000|2021-05-29 15:35:00|2317.37|2304.37|2332.24|2319.24|2335.73|2322.73|2317.29|2304.29|1145
1622302800000|2021-05-29 15:40:00|2332.56|2319.56|2329.29|2316.29|2340.2|2327.2|2328.64|2315.64|1153
1622303100000|2021-05-29 15:45:00|2329.02|2316.02|2331.11|2318.11|2338.53|2325.53|2323.25|2310.25|1144
1622303400000|2021-05-29 15:50:00|2331.23|2318.23|2318.48|2305.48|2333.18|2320.18|2317.22|2304.22|1143
1622303700000|2021-05-29 15:55:00|2318.45|2305.45|2335.35|2322.35|2335.35|2322.35|2317.64|2304.64|1124
1622304000000|2021-05-29 16:00:00|2335.54|2322.54|2344.73|2331.73|2356.93|2343.93|2302.33|2289.33|1167
1622304300000|2021-05-29 16:05:00|2344.88|2331.88|2317.38|2304.38|2345.53|2332.53|2314.31|2301.31|1163
1622304600000|2021-05-29 16:10:00|2317.19|2304.19|2308.15|2295.15|2321.5|2308.5|2303.55|2290.55|1134
1622304900000|2021-05-29 16:15:00|2308.28|2295.28|2330.11|2317.11|2334.89|2321.89|2304.69|2291.69|1137
1622305200000|2021-05-29 16:20:00|2330.09|2317.09|2331.33|2318.33|2340.5|2327.5|2328.3|2315.3|1114
1622305500000|2021-05-29 16:25:00|2331.6|2318.6|2321.46|2308.46|2333.59|2320.59|2315.03|2302.03|1141
1622305800000|2021-05-29 16:30:00|2321.54|2308.54|2338.8|2325.8|2342.16|2329.16|2321.29|2308.29|1129
1622306100000|2021-05-29 16:35:00|2338.37|2325.37|2362.32|2349.32|2363.83|2350.83|2338.37|2325.37|1137
1622306400000|2021-05-29 16:40:00|2362.4|2349.4|2363.52|2350.52|2370.5|2357.5|2357.95|2344.95|1108
1622306700000|2021-05-29 16:45:00|2362.84|2349.84|2361.55|2348.55|2365.77|2352.77|2358.32|2345.32|1087
1622307000000|2021-05-29 16:50:00|2361.58|2348.58|2379.21|2366.21|2379.21|2366.21|2361.35|2348.35|1083
1622307300000|2021-05-29 16:55:00|2379.98|2366.98|2379.04|2366.04|2392.4|2379.4|2373.94|2360.94|1147
1622307600000|2021-05-29 17:00:00|2378.78|2365.78|2356.33|2343.33|2379.01|2366.01|2354.76|2341.76|1142
1622307900000|2021-05-29 17:05:00|2356.37|2343.37|2347.35|2334.35|2356.94|2343.94|2345.79|2332.79|1121
1622308200000|2021-05-29 17:10:00|2347.37|2334.37|2339.8|2326.8|2352.41|2339.41|2337.63|2324.63|1099
1622308500000|2021-05-29 17:15:00|2339.74|2326.74|2329.93|2316.93|2345.57|2332.57|2326.07|2313.07|1131
1622308800000|2021-05-29 17:20:00|2329.64|2316.64|2326.87|2313.87|2332.14|2319.14|2324.44|2311.44|1136
1622309100000|2021-05-29 17:25:00|2326.84|2313.84|2321.01|2308.01|2336.01|2323.01|2318.73|2305.73|1119
1622309400000|2021-05-29 17:30:00|2321.05|2308.05|2316.02|2303.02|2330.94|2317.94|2315.98|2302.98|1078
1622309700000|2021-05-29 17:35:00|2316.07|2303.07|2318.47|2305.47|2321.6|2308.6|2310.89|2297.89|1100
1622310000000|2021-05-29 17:40:00|2317.88|2304.88|2310.34|2297.34|2318.19|2305.19|2303.95|2290.95|1106
1622310300000|2021-05-29 17:45:00|2310.32|2297.32|2289.64|2276.64|2310.5|2297.5|2283.95|2270.95|1150
1622310600000|2021-05-29 17:50:00|2289.76|2276.76|2271.23|2258.23|2291.97|2278.97|2267.08|2254.08|1148
1622310900000|2021-05-29 17:55:00|2271.2|2258.2|2276.64|2263.64|2286.81|2273.81|2269.95|2256.95|1144
1622311200000|2021-05-29 18:00:00|2276.63|2263.63|2269.63|2256.63|2284.48|2271.48|2262.9|2249.9|1143
1622311500000|2021-05-29 18:05:00|2269.69|2256.69|2262.05|2249.05|2280.16|2267.16|2261.45|2248.45|1159
1622311800000|2021-05-29 18:10:00|2262.1|2249.1|2249.86|2236.86|2264.57|2251.57|2248.61|2235.61|1139
1622312100000|2021-05-29 18:15:00|2249.89|2236.89|2255.38|2242.38|2264.62|2251.62|2249.41|2236.41|1116
1622312400000|2021-05-29 18:20:00|2255.15|2242.15|2268.36|2255.36|2270.26|2257.26|2253.56|2240.56|1086
1622312700000|2021-05-29 18:25:00|2268.34|2255.34|2264.39|2251.39|2275.19|2262.19|2264.39|2251.39|1091
1622313000000|2021-05-29 18:30:00|2264.31|2251.31|2292.34|2279.34|2292.58|2279.58|2263.64|2250.64|1139
1622313300000|2021-05-29 18:35:00|2292.41|2279.41|2284.04|2271.04|2295.38|2282.38|2283.5|2270.5|1078
1622313600000|2021-05-29 18:40:00|2284.7|2271.7|2285.99|2272.99|2289.63|2276.63|2277.47|2264.47|1108
1622313900000|2021-05-29 18:45:00|2286.09|2273.09|2277.63|2264.63|2286.67|2273.67|2269.84|2256.84|1093
1622314200000|2021-05-29 18:50:00|2277.64|2264.64|2268.38|2255.38|2278.6|2265.6|2259.76|2246.76|1098
1622314500000|2021-05-29 18:55:00|2268.34|2255.34|2279.6|2266.6|2280.91|2267.91|2262.55|2249.55|1115
1622314800000|2021-05-29 19:00:00|2279.63|2266.63|2280.32|2267.32|2282.38|2269.38|2265.17|2252.17|1113
1622315100000|2021-05-29 19:05:00|2280|2267|2268.53|2255.53|2292.02|2279.02|2268.1|2255.1|1125
1622315400000|2021-05-29 19:10:00|2268.74|2255.74|2256.65|2243.65|2276|2263|2256.65|2243.65|1119
1622315700000|2021-05-29 19:15:00|2256.86|2243.86|2243.34|2230.34|2261.33|2248.33|2243.34|2230.34|1105
1622316000000|2021-05-29 19:20:00|2243.21|2230.21|2235.21|2222.21|2245.13|2232.13|2227.05|2214.05|1122
1622316300000|2021-05-29 19:25:00|2235.2|2222.2|2238.8|2225.8|2244.38|2231.38|2234.57|2221.57|1048
1622316600000|2021-05-29 19:30:00|2238.79|2225.79|2256.79|2243.79|2257.57|2244.57|2230.28|2217.28|1130
1622316900000|2021-05-29 19:35:00|2256.89|2243.89|2258.66|2245.66|2264.32|2251.32|2250.18|2237.18|1103
1622317200000|2021-05-29 19:40:00|2258.53|2245.53|2264.01|2251.01|2269.76|2256.76|2252.19|2239.19|1119
1622317500000|2021-05-29 19:45:00|2264.21|2251.21|2254.13|2241.13|2268.79|2255.79|2248.9|2235.9|1126
1622317800000|2021-05-29 19:50:00|2254.4|2241.4|2257.35|2244.35|2270.75|2257.75|2254.4|2241.4|1112
1622318100000|2021-05-29 19:55:00|2257.33|2244.33|2254.5|2241.5|2263.32|2250.32|2254.14|2241.14|1090
1622318400000|2021-05-29 20:00:00|2254.32|2241.32|2273.83|2260.83|2273.83|2260.83|2254.32|2241.32|1061
1622318700000|2021-05-29 20:05:00|2274.45|2261.45|2275.85|2262.85|2279.23|2266.23|2270.26|2257.26|1027
1622319000000|2021-05-29 20:10:00|2275.86|2262.86|2248.8|2235.8|2276.93|2263.93|2248.8|2235.8|1071
1622319300000|2021-05-29 20:15:00|2249.05|2236.05|2235.59|2222.59|2251.58|2238.58|2231.67|2218.67|1083
1622319600000|2021-05-29 20:20:00|2235.54|2222.54|2216.85|2203.85|2235.58|2222.58|2216.82|2203.82|1127
1622319900000|2021-05-29 20:25:00|2216.8|2203.8|2236.15|2223.15|2241.24|2228.24|2214.41|2201.41|1148
1622320200000|2021-05-29 20:30:00|2236.24|2223.24|2240.38|2227.38|2247|2234|2234.45|2221.45|1142
1622320500000|2021-05-29 20:35:00|2240.44|2227.44|2254.23|2241.23|2256.73|2243.73|2222.04|2209.04|1106
1622320800000|2021-05-29 20:40:00|2254.2|2241.2|2246.36|2233.36|2254.37|2241.37|2241.92|2228.92|1140
1622321100000|2021-05-29 20:45:00|2246.28|2233.28|2232.81|2219.81|2248.71|2235.71|2228.91|2215.91|1130
1622321400000|2021-05-29 20:50:00|2232.99|2219.99|2227.81|2214.81|2233.51|2220.51|2226.74|2213.74|1090
1622321700000|2021-05-29 20:55:00|2227.64|2214.64|2244.71|2231.71|2247.52|2234.52|2223.25|2210.25|1082
1622322000000|2021-05-29 21:00:00|2244.67|2231.67|2253.23|2240.23|2253.58|2240.58|2243.33|2230.33|1037
1622322300000|2021-05-29 21:05:00|2253.3|2240.3|2257.39|2244.39|2263.8|2250.8|2253.06|2240.06|1085
1622322600000|2021-05-29 21:10:00|2257.38|2244.38|2256.43|2243.43|2259.33|2246.33|2249.6|2236.6|1014
1622322900000|2021-05-29 21:15:00|2256.42|2243.42|2262.51|2249.51|2263.73|2250.73|2256.21|2243.21|820
1622323200000|2021-05-29 21:20:00|2262.46|2249.46|2250.94|2237.94|2263.29|2250.29|2246.71|2233.71|957
1622323500000|2021-05-29 21:25:00|2250.95|2237.95|2239.77|2226.77|2250.96|2237.96|2233.05|2220.05|946
1622323800000|2021-05-29 21:30:00|2239.73|2226.73|2254.61|2241.61|2254.63|2241.63|2239.71|2226.71|940
1622324100000|2021-05-29 21:35:00|2254.85|2241.85|2260.31|2247.31|2261.04|2248.04|2244.83|2231.83|971
1622324400000|2021-05-29 21:40:00|2260.28|2247.28|2254.06|2241.06|2260.32|2247.32|2253.6|2240.6|876
1622324700000|2021-05-29 21:45:00|2253.92|2240.92|2271.96|2258.96|2274.33|2261.33|2245.36|2232.36|1088
1622325000000|2021-05-29 21:50:00|2272.06|2259.06|2275.63|2262.63|2277.72|2264.72|2267.43|2254.43|1067
1622325300000|2021-05-29 21:55:00|2275.45|2262.45|2285.82|2272.82|2286.44|2273.44|2271.81|2258.81|1075
1622325600000|2021-05-29 22:00:00|2285.87|2272.87|2281.22|2268.22|2285.87|2272.87|2275.9|2262.9|1052
1622325900000|2021-05-29 22:05:00|2281.46|2268.46|2278.33|2265.33|2281.74|2268.74|2277.39|2264.39|970
1622326200000|2021-05-29 22:10:00|2278.12|2265.12|2271.6|2258.6|2280.83|2267.83|2269.74|2256.74|995
1622326500000|2021-05-29 22:15:00|2271.61|2258.61|2263.6|2250.6|2273.4|2260.4|2263.36|2250.36|1030
1622326800000|2021-05-29 22:20:00|2263.68|2250.68|2279.91|2266.91|2280.75|2267.75|2262.46|2249.46|1003
1622327100000|2021-05-29 22:25:00|2279.9|2266.9|2268.47|2255.47|2280.42|2267.42|2266.83|2253.83|1117
1622327400000|2021-05-29 22:30:00|2268.56|2255.56|2293.48|2280.48|2295.67|2282.67|2267.84|2254.84|1100
1622327700000|2021-05-29 22:35:00|2293.79|2280.79|2278.99|2265.99|2294.23|2281.23|2271.26|2258.26|1067
1622328000000|2021-05-29 22:40:00|2278.83|2265.83|2286.85|2273.85|2287.67|2274.67|2274.78|2261.78|1099
1622328300000|2021-05-29 22:45:00|2286.65|2273.65|2271.3|2258.3|2288.48|2275.48|2270.5|2257.5|1090
1622328600000|2021-05-29 22:50:00|2271.31|2258.31|2261.43|2248.43|2271.89|2258.89|2261.43|2248.43|1099
1622328900000|2021-05-29 22:55:00|2261.53|2248.53|2278.98|2265.98|2279.25|2266.25|2261.45|2248.45|1069
1622329200000|2021-05-29 23:00:00|2278.91|2265.91|2259.79|2246.79|2278.99|2265.99|2254.02|2241.02|1117
1622329500000|2021-05-29 23:05:00|2259.8|2246.8|2276.65|2263.65|2276.96|2263.96|2259.8|2246.8|1106
1622329800000|2021-05-29 23:10:00|2276.28|2263.28|2270.35|2257.35|2276.77|2263.77|2264.13|2251.13|1074
1622330100000|2021-05-29 23:15:00|2270.32|2257.32|2278.91|2265.91|2282.54|2269.54|2270.32|2257.32|1054
1622330400000|2021-05-29 23:20:00|2279.15|2266.15|2284.43|2271.43|2295.27|2282.27|2270.75|2257.75|1113
1622330700000|2021-05-29 23:25:00|2284.19|2271.19|2304.01|2291.01|2304.53|2291.53|2281.95|2268.95|1127
1622331000000|2021-05-29 23:30:00|2303.85|2290.85|2328.09|2315.09|2328.16|2315.16|2303.85|2290.85|1121
1622331300000|2021-05-29 23:35:00|2328.18|2315.18|2312.29|2299.29|2328.49|2315.49|2312.04|2299.04|1117
1622331600000|2021-05-29 23:40:00|2312.41|2299.41|2304.51|2291.51|2315.27|2302.27|2303.9|2290.9|1096
1622331900000|2021-05-29 23:45:00|2304.39|2291.39|2288.55|2275.55|2311.36|2298.36|2287.7|2274.7|1136
1622332200000|2021-05-29 23:50:00|2288.46|2275.46|2284.74|2271.74|2290.66|2277.66|2279.12|2266.12|1096
1622332500000|2021-05-29 23:55:00|2284.72|2271.72|2284.35|2271.35|2288.45|2275.45|2280.34|2267.34|1062
1622332800000|2021-05-30 00:00:00|2284.47|2271.47|2262.92|2249.92|2288.61|2275.61|2259.06|2246.06|1089
1622333100000|2021-05-30 00:05:00|2262.87|2249.87|2282.46|2269.46|2283.57|2270.57|2262.87|2249.87|1089
1622333400000|2021-05-30 00:10:00|2282.25|2269.25|2253.54|2240.54|2284.62|2271.62|2253.12|2240.12|1107
1622333700000|2021-05-30 00:15:00|2253.7|2240.7|2234.9|2221.9|2260.06|2247.06|2226.58|2213.58|1134
1622334000000|2021-05-30 00:20:00|2234.61|2221.61|2225.22|2212.22|2240.77|2227.77|2223.36|2210.36|1125
1622334300000|2021-05-30 00:25:00|2225.46|2212.46|2231.08|2218.08|2232.8|2219.8|2221.59|2208.59|1118
1622334600000|2021-05-30 00:30:00|2231.11|2218.11|2217.28|2204.28|2235.21|2222.21|2211.38|2198.38|1139
1622334900000|2021-05-30 00:35:00|2217.26|2204.26|2196.38|2183.38|2220.24|2207.24|2192.82|2179.82|1144
1622335200000|2021-05-30 00:40:00|2196.22|2183.22|2197.3|2184.3|2202.88|2189.88|2193.34|2180.34|1131
1622335500000|2021-05-30 00:45:00|2197.04|2184.04|2213.56|2200.56|2216.8|2203.8|2189.34|2176.34|1138
1622335800000|2021-05-30 00:50:00|2213.47|2200.47|2220.47|2207.47|2222.73|2209.73|2212.32|2199.32|1091
1622336100000|2021-05-30 00:55:00|2220.45|2207.45|2235.52|2222.52|2236.77|2223.77|2220.32|2207.32|1061
1622336400000|2021-05-30 01:00:00|2235.43|2222.43|2250.87|2237.87|2254.01|2241.01|2233|2220|1118
1622336700000|2021-05-30 01:05:00|2250.85|2237.85|2223.54|2210.54|2250.88|2237.88|2223.03|2210.03|1119
1622337000000|2021-05-30 01:10:00|2223.47|2210.47|2222.74|2209.74|2233.27|2220.27|2216.95|2203.95|1097
1622337300000|2021-05-30 01:15:00|2222.8|2209.8|2228.36|2215.36|2236.26|2223.26|2218.21|2205.21|1108
1622337600000|2021-05-30 01:20:00|2228.88|2215.88|2220.58|2207.58|2228.88|2215.88|2217.96|2204.96|1073
1622337900000|2021-05-30 01:25:00|2221.3|2208.3|2212.79|2199.79|2221.58|2208.58|2202|2189|1116
1622338200000|2021-05-30 01:30:00|2212.71|2199.71|2216.34|2203.34|2220.63|2207.63|2201.93|2188.93|1104
1622338500000|2021-05-30 01:35:00|2216.19|2203.19|2217.07|2204.07|2225.02|2212.02|2209.43|2196.43|1087
1622338800000|2021-05-30 01:40:00|2216.54|2203.54|2211.73|2198.73|2218.6|2205.6|2201.41|2188.41|1088
1622339100000|2021-05-30 01:45:00|2211.65|2198.65|2222.49|2209.49|2225.56|2212.56|2211.65|2198.65|1072
1622339400000|2021-05-30 01:50:00|2222.39|2209.39|2231.65|2218.65|2233.2|2220.2|2221.77|2208.77|969
1622339700000|2021-05-30 01:55:00|2231.66|2218.66|2231.22|2218.22|2235.09|2222.09|2225.95|2212.95|1028
1622340000000|2021-05-30 02:00:00|2231.25|2218.25|2222.29|2209.29|2231.29|2218.29|2221.14|2208.14|986
1622340300000|2021-05-30 02:05:00|2222.3|2209.3|2244.95|2231.95|2248.98|2235.98|2222.3|2209.3|1092
1622340600000|2021-05-30 02:10:00|2244.94|2231.94|2240.1|2227.1|2247.13|2234.13|2238.95|2225.95|1025
1622340900000|2021-05-30 02:15:00|2240.22|2227.22|2257.42|2244.42|2259.91|2246.91|2240.22|2227.22|1086
1622341200000|2021-05-30 02:20:00|2257.41|2244.41|2250.6|2237.6|2264.44|2251.44|2249.04|2236.04|1068
1622341500000|2021-05-30 02:25:00|2250.49|2237.49|2265.73|2252.73|2267.02|2254.02|2250.49|2237.49|1084
1622341800000|2021-05-30 02:30:00|2265.71|2252.71|2272.98|2259.98|2274.03|2261.03|2258.59|2245.59|1089
1622342100000|2021-05-30 02:35:00|2273.15|2260.15|2269.31|2256.31|2274.05|2261.05|2267.59|2254.59|1023
1622342400000|2021-05-30 02:40:00|2269.34|2256.34|2281.61|2268.61|2287.51|2274.51|2267.86|2254.86|1009
1622342700000|2021-05-30 02:45:00|2281.83|2268.83|2272.06|2259.06|2281.9|2268.9|2271.48|2258.48|995
1622343000000|2021-05-30 02:50:00|2271.99|2258.99|2282.51|2269.51|2286.79|2273.79|2271.99|2258.99|1040
1622343300000|2021-05-30 02:55:00|2282.57|2269.57|2286.85|2273.85|2287.76|2274.76|2273.96|2260.96|1062
1622343600000|2021-05-30 03:00:00|2286.93|2273.93|2281.94|2268.94|2290.95|2277.95|2279.6|2266.6|1079
1622343900000|2021-05-30 03:05:00|2281.57|2268.57|2284.73|2271.73|2287.24|2274.24|2281.48|2268.48|1026
1622344200000|2021-05-30 03:10:00|2284.9|2271.9|2298.65|2285.65|2300.74|2287.74|2284.66|2271.66|1040
1622344500000|2021-05-30 03:15:00|2298.66|2285.66|2310.99|2297.99|2311|2298|2298.53|2285.53|1006
1622344800000|2021-05-30 03:20:00|2310.92|2297.92|2299.77|2286.77|2315.87|2302.87|2299.28|2286.28|1007
1622345100000|2021-05-30 03:25:00|2299.76|2286.76|2290.71|2277.71|2302.79|2289.79|2286.12|2273.12|994
1622345400000|2021-05-30 03:30:00|2290.58|2277.58|2274.75|2261.75|2294.65|2281.65|2273.43|2260.43|1082
1622345700000|2021-05-30 03:35:00|2274.45|2261.45|2285.01|2272.01|2285.04|2272.04|2274.26|2261.26|1021
1622346000000|2021-05-30 03:40:00|2284.94|2271.94|2283.42|2270.42|2293.21|2280.21|2278.45|2265.45|1055
1622346300000|2021-05-30 03:45:00|2283.41|2270.41|2298.21|2285.21|2299.09|2286.09|2283.22|2270.22|998
1622346600000|2021-05-30 03:50:00|2298.15|2285.15|2309.74|2296.74|2309.78|2296.78|2297.95|2284.95|1005
1622346900000|2021-05-30 03:55:00|2309.66|2296.66|2302.02|2289.02|2312.2|2299.2|2296.96|2283.96|1070
1622347200000|2021-05-30 04:00:00|2301.93|2288.93|2289.18|2276.18|2309.14|2296.14|2288.78|2275.78|1125
1622347500000|2021-05-30 04:05:00|2289.17|2276.17|2295.92|2282.92|2297.96|2284.96|2287.94|2274.94|1057
1622347800000|2021-05-30 04:10:00|2295.96|2282.96|2292.75|2279.75|2302.51|2289.51|2291.83|2278.83|974
1622348100000|2021-05-30 04:15:00|2292.72|2279.72|2285.87|2272.87|2297.61|2284.61|2282.97|2269.97|992
1622348400000|2021-05-30 04:20:00|2285.86|2272.86|2288.05|2275.05|2292.93|2279.93|2283.59|2270.59|952
1622348700000|2021-05-30 04:25:00|2288.12|2275.12|2293.79|2280.79|2295.77|2282.77|2288.12|2275.12|981
1622349000000|2021-05-30 04:30:00|2293.3|2280.3|2323.38|2310.38|2323.62|2310.62|2293.17|2280.17|1097
1622349300000|2021-05-30 04:35:00|2323.31|2310.31|2313.79|2300.79|2323.31|2310.31|2312.39|2299.39|1091
1622349600000|2021-05-30 04:40:00|2313.64|2300.64|2319.37|2306.37|2319.68|2306.68|2311.36|2298.36|1076
1622349900000|2021-05-30 04:45:00|2319.41|2306.41|2312.45|2299.45|2323.95|2310.95|2304.24|2291.24|1107
1622350200000|2021-05-30 04:50:00|2312.96|2299.96|2301.16|2288.16|2313.92|2300.92|2299.92|2286.92|1035
1622350500000|2021-05-30 04:55:00|2301.01|2288.01|2304.09|2291.09|2308.72|2295.72|2300.84|2287.84|1046
1622350800000|2021-05-30 05:00:00|2304.07|2291.07|2319.91|2306.91|2321.69|2308.69|2304.06|2291.06|1030
1622351100000|2021-05-30 05:05:00|2320.07|2307.07|2325.61|2312.61|2334.15|2321.15|2318.94|2305.94|1023
1622351400000|2021-05-30 05:10:00|2325.52|2312.52|2335.97|2322.97|2339.84|2326.84|2321.36|2308.36|1054
1622351700000|2021-05-30 05:15:00|2335.98|2322.98|2342.99|2329.99|2345.83|2332.83|2334.73|2321.73|1105
1622352000000|2021-05-30 05:20:00|2343.48|2330.48|2357.38|2344.38|2357.97|2344.97|2343.48|2330.48|1089
1622352300000|2021-05-30 05:25:00|2357.35|2344.35|2371.05|2358.05|2378.21|2365.21|2355.7|2342.7|1137
1622352600000|2021-05-30 05:30:00|2370.93|2357.93|2357.27|2344.27|2371.7|2358.7|2354.23|2341.23|1085
1622352900000|2021-05-30 05:35:00|2357.35|2344.35|2363.64|2350.64|2364.86|2351.86|2357|2344|1062
1622353200000|2021-05-30 05:40:00|2363.72|2350.72|2371.67|2358.67|2377.08|2364.08|2360.31|2347.31|1058
1622353500000|2021-05-30 05:45:00|2371.72|2358.72|2381.28|2368.28|2389.96|2376.96|2371.67|2358.67|1038
1622353800000|2021-05-30 05:50:00|2381.36|2368.36|2379.62|2366.62|2383.49|2370.49|2374.19|2361.19|1059
1622354100000|2021-05-30 05:55:00|2379.52|2366.52|2377.27|2364.27|2379.93|2366.93|2372.56|2359.56|1023
1622354400000|2021-05-30 06:00:00|2377.36|2364.36|2402.62|2389.62|2404.61|2391.61|2377.36|2364.36|1069
1622354700000|2021-05-30 06:05:00|2402.66|2389.66|2411.46|2398.46|2420.27|2407.27|2402.66|2389.66|1061
1622355000000|2021-05-30 06:10:00|2411.45|2398.45|2401.11|2388.11|2411.56|2398.56|2397.74|2384.74|1082
1622355300000|2021-05-30 06:15:00|2400.81|2387.81|2407.85|2394.85|2409.33|2396.33|2400.62|2387.62|1051
1622355600000|2021-05-30 06:20:00|2407.98|2394.98|2406.31|2393.31|2418.97|2405.97|2405.89|2392.89|1096
1622355900000|2021-05-30 06:25:00|2406.32|2393.32|2403.52|2390.52|2413.03|2400.03|2403.5|2390.5|1035
1622356200000|2021-05-30 06:30:00|2403.61|2390.61|2390.26|2377.26|2407.75|2394.75|2385.55|2372.55|1087
1622356500000|2021-05-30 06:35:00|2390.45|2377.45|2417.87|2404.87|2419.28|2406.28|2390.27|2377.27|1079
1622356800000|2021-05-30 06:40:00|2417.93|2404.93|2420.44|2407.44|2426.92|2413.92|2413.95|2400.95|1139
1622357100000|2021-05-30 06:45:00|2420.36|2407.36|2426.87|2413.87|2436.37|2423.37|2414.78|2401.78|1114
1622357400000|2021-05-30 06:50:00|2426.64|2413.64|2438.44|2425.44|2438.44|2425.44|2425.86|2412.86|1104
1622357700000|2021-05-30 06:55:00|2438.54|2425.54|2433.18|2420.18|2442.88|2429.88|2433.04|2420.04|1049
1622358000000|2021-05-30 07:00:00|2433.17|2420.17|2453.41|2440.41|2453.87|2440.87|2432.98|2419.98|1081
1622358300000|2021-05-30 07:05:00|2453.44|2440.44|2438.61|2425.61|2455.64|2442.64|2438.18|2425.18|1089
1622358600000|2021-05-30 07:10:00|2438.53|2425.53|2424.97|2411.97|2440.77|2427.77|2424.17|2411.17|1133
1622358900000|2021-05-30 07:15:00|2424.98|2411.98|2429.04|2416.04|2437.29|2424.29|2424.62|2411.62|1090
1622359200000|2021-05-30 07:20:00|2429.07|2416.07|2416.98|2403.98|2430.21|2417.21|2416.73|2403.73|1024
1622359500000|2021-05-30 07:25:00|2416.92|2403.92|2421.12|2408.12|2425.23|2412.23|2414.64|2401.64|1002
1622359800000|2021-05-30 07:30:00|2421.06|2408.06|2442.93|2429.93|2443.7|2430.7|2421.06|2408.06|1037
1622360100000|2021-05-30 07:35:00|2443.08|2430.08|2448.04|2435.04|2451.01|2438.01|2437.91|2424.91|1019
1622360400000|2021-05-30 07:40:00|2447.79|2434.79|2464.77|2451.77|2468.52|2455.52|2447.65|2434.65|1016
1622360700000|2021-05-30 07:45:00|2464.46|2451.46|2450.69|2437.69|2466.03|2453.03|2448.34|2435.34|1048
1622361000000|2021-05-30 07:50:00|2450.56|2437.56|2459.59|2446.59|2460.13|2447.13|2444.4|2431.4|1039
1622361300000|2021-05-30 07:55:00|2459.54|2446.54|2460|2447|2466.78|2453.78|2454.15|2441.15|989
1622361600000|2021-05-30 08:00:00|2460.02|2447.02|2451.48|2438.48|2478.68|2465.68|2450.67|2437.67|1061
1622361900000|2021-05-30 08:05:00|2451.41|2438.41|2440.67|2427.67|2461.19|2448.19|2439.84|2426.84|1085
1622362200000|2021-05-30 08:10:00|2440.69|2427.69|2441.32|2428.32|2451.26|2438.26|2440.69|2427.69|1052
1622362500000|2021-05-30 08:15:00|2441.57|2428.57|2435.43|2422.43|2447.83|2434.83|2432.15|2419.15|1090
1622362800000|2021-05-30 08:20:00|2435.18|2422.18|2433.52|2420.52|2437.76|2424.76|2425|2412|1034
1622363100000|2021-05-30 08:25:00|2433.53|2420.53|2430.88|2417.88|2435.49|2422.49|2430.67|2417.67|945
1622363400000|2021-05-30 08:30:00|2430.9|2417.9|2443.82|2430.82|2445.1|2432.1|2430.87|2417.87|990
1622363700000|2021-05-30 08:35:00|2443.97|2430.97|2432.38|2419.38|2449.84|2436.84|2431.46|2418.46|1045
1622364000000|2021-05-30 08:40:00|2432.4|2419.4|2434.99|2421.99|2437.05|2424.05|2428.27|2415.27|957
1622364300000|2021-05-30 08:45:00|2435|2422|2434.66|2421.66|2443.99|2430.99|2432.34|2419.34|1010
1622364600000|2021-05-30 08:50:00|2434.67|2421.67|2437.8|2424.8|2441.58|2428.58|2434.56|2421.56|894
1622364900000|2021-05-30 08:55:00|2437.61|2424.61|2425.49|2412.49|2440.99|2427.99|2421.71|2408.71|1022
1622365200000|2021-05-30 09:00:00|2425.43|2412.43|2437.37|2424.37|2441.96|2428.96|2425.43|2412.43|1048
1622365500000|2021-05-30 09:05:00|2437.35|2424.35|2447.19|2434.19|2448.08|2435.08|2435.4|2422.4|1003
1622365800000|2021-05-30 09:10:00|2447.12|2434.12|2436.45|2423.45|2448.52|2435.52|2433.69|2420.69|1016
1622366100000|2021-05-30 09:15:00|2436.49|2423.49|2439.06|2426.06|2441.1|2428.1|2427.38|2414.38|1061
1622366400000|2021-05-30 09:20:00|2439.09|2426.09|2434.12|2421.12|2440.97|2427.97|2432.52|2419.52|1044
1622366700000|2021-05-30 09:25:00|2434.17|2421.17|2434.48|2421.48|2435.91|2422.91|2430.19|2417.19|973
1622367000000|2021-05-30 09:30:00|2434.49|2421.49|2427.35|2414.35|2434.67|2421.67|2423.43|2410.43|1028
1622367300000|2021-05-30 09:35:00|2427.33|2414.33|2420.59|2407.59|2428.13|2415.13|2415.45|2402.45|1043
1622367600000|2021-05-30 09:40:00|2420.56|2407.56|2430.35|2417.35|2430.66|2417.66|2420.01|2407.01|916
1622367900000|2021-05-30 09:45:00|2430.37|2417.37|2428.81|2415.81|2434.24|2421.24|2427.82|2414.82|934
1622368200000|2021-05-30 09:50:00|2428.8|2415.8|2432.58|2419.58|2433.01|2420.01|2427.09|2414.09|931
1622368500000|2021-05-30 09:55:00|2432.56|2419.56|2430.58|2417.58|2437.18|2424.18|2430.58|2417.58|804
1622368800000|2021-05-30 10:00:00|2430.57|2417.57|2438.71|2425.71|2439.14|2426.14|2429.86|2416.86|925
1622369100000|2021-05-30 10:05:00|2438.78|2425.78|2429.38|2416.38|2439.15|2426.15|2429.37|2416.37|1037
1622369400000|2021-05-30 10:10:00|2429.31|2416.31|2397.18|2384.18|2429.57|2416.57|2397.18|2384.18|1067
1622369700000|2021-05-30 10:15:00|2397.03|2384.03|2401.07|2388.07|2406.44|2393.44|2396.48|2383.48|1061
1622370000000|2021-05-30 10:20:00|2401.09|2388.09|2417.8|2404.8|2420.7|2407.7|2400.99|2387.99|1021
1622370300000|2021-05-30 10:25:00|2417.79|2404.79|2425.55|2412.55|2426.68|2413.68|2417.26|2404.26|1030
1622370600000|2021-05-30 10:30:00|2425.51|2412.51|2418.09|2405.09|2430.25|2417.25|2418.09|2405.09|1004
1622370900000|2021-05-30 10:35:00|2418.11|2405.11|2421.97|2408.97|2429.47|2416.47|2418.11|2405.11|1025
1622371200000|2021-05-30 10:40:00|2422.02|2409.02|2430|2417|2430.56|2417.56|2417.2|2404.2|993
1622371500000|2021-05-30 10:45:00|2430.1|2417.1|2412.3|2399.3|2432.45|2419.45|2412.14|2399.14|1016
1622371800000|2021-05-30 10:50:00|2412.34|2399.34|2412.35|2399.35|2419.03|2406.03|2409.46|2396.46|1001
1622372100000|2021-05-30 10:55:00|2412.38|2399.38|2406.36|2393.36|2420.19|2407.19|2406.36|2393.36|957
1622372400000|2021-05-30 11:00:00|2406.38|2393.38|2415.08|2402.08|2417.27|2404.27|2406.34|2393.34|1040
1622372700000|2021-05-30 11:05:00|2414.64|2401.64|2422.27|2409.27|2424.21|2411.21|2410.87|2397.87|976
1622373000000|2021-05-30 11:10:00|2422.28|2409.28|2418.07|2405.07|2424.77|2411.77|2416.19|2403.19|973
1622373300000|2021-05-30 11:15:00|2418.03|2405.03|2424.99|2411.99|2425.59|2412.59|2417.68|2404.68|934
1622373600000|2021-05-30 11:20:00|2425.06|2412.06|2412.53|2399.53|2425.06|2412.06|2411.65|2398.65|976
1622373900000|2021-05-30 11:25:00|2412.52|2399.52|2408.35|2395.35|2418.84|2405.84|2408.21|2395.21|997
1622374200000|2021-05-30 11:30:00|2408.39|2395.39|2401.56|2388.56|2413.59|2400.59|2397.55|2384.55|1027
1622374500000|2021-05-30 11:35:00|2401.46|2388.46|2423.54|2410.54|2424.93|2411.93|2401.39|2388.39|1047
1622374800000|2021-05-30 11:40:00|2423.55|2410.55|2422.58|2409.58|2427.63|2414.63|2416.21|2403.21|1078
1622375100000|2021-05-30 11:45:00|2422.75|2409.75|2425.39|2412.39|2425.59|2412.59|2416.62|2403.62|1037
1622375400000|2021-05-30 11:50:00|2425.42|2412.42|2449.16|2436.16|2457.38|2444.38|2425.42|2412.42|1110
1622375700000|2021-05-30 11:55:00|2449.24|2436.24|2466.5|2453.5|2467.63|2454.63|2442.93|2429.93|1096
1622376000000|2021-05-30 12:00:00|2466.51|2453.51|2451|2438|2473.65|2460.65|2448.99|2435.99|1118
1622376300000|2021-05-30 12:05:00|2450.9|2437.9|2442.64|2429.64|2450.9|2437.9|2438.61|2425.61|1108
1622376600000|2021-05-30 12:10:00|2442.68|2429.68|2445.96|2432.96|2447.68|2434.68|2437.57|2424.57|1065
1622376900000|2021-05-30 12:15:00|2445.98|2432.98|2430.9|2417.9|2446.13|2433.13|2429.21|2416.21|1085
1622377200000|2021-05-30 12:20:00|2430.89|2417.89|2437.08|2424.08|2438.2|2425.2|2429.85|2416.85|1065
1622377500000|2021-05-30 12:25:00|2437.21|2424.21|2442.13|2429.13|2442.17|2429.17|2434.49|2421.49|1033
1622377800000|2021-05-30 12:30:00|2442.15|2429.15|2428.65|2415.65|2444.3|2431.3|2428.09|2415.09|1031
1622378100000|2021-05-30 12:35:00|2428.63|2415.63|2418.21|2405.21|2428.63|2415.63|2416.24|2403.24|1063
1622378400000|2021-05-30 12:40:00|2418.56|2405.56|2415.89|2402.89|2425.33|2412.33|2415.89|2402.89|1041
1622378700000|2021-05-30 12:45:00|2415.81|2402.81|2381.64|2368.64|2420.48|2407.48|2376.26|2363.26|1112
1622379000000|2021-05-30 12:50:00|2381.76|2368.76|2389.51|2376.51|2389.66|2376.66|2372.9|2359.9|1093
1622379300000|2021-05-30 12:55:00|2389.47|2376.47|2395.18|2382.18|2396.58|2383.58|2387.5|2374.5|998
1622379600000|2021-05-30 13:00:00|2395.08|2382.08|2380.44|2367.44|2401.56|2388.56|2380.17|2367.17|1071
1622379900000|2021-05-30 13:05:00|2380.55|2367.55|2391.57|2378.57|2392.51|2379.51|2380.21|2367.21|1020
1622380200000|2021-05-30 13:10:00|2391.66|2378.66|2400.01|2387.01|2402.39|2389.39|2387.68|2374.68|1067
1622380500000|2021-05-30 13:15:00|2399.99|2386.99|2411.34|2398.34|2411.6|2398.6|2392.76|2379.76|1071
1622380800000|2021-05-30 13:20:00|2411.3|2398.3|2402.54|2389.54|2411.3|2398.3|2400.05|2387.05|1073
1622381100000|2021-05-30 13:25:00|2402.52|2389.52|2401.02|2388.02|2406.12|2393.12|2396.26|2383.26|992
1622381400000|2021-05-30 13:30:00|2401.03|2388.03|2393.56|2380.56|2407.71|2394.71|2389.6|2376.6|1053
1622381700000|2021-05-30 13:35:00|2393.54|2380.54|2386|2373|2393.84|2380.84|2384.03|2371.03|1079
1622382000000|2021-05-30 13:40:00|2386.04|2373.04|2384.42|2371.42|2392.5|2379.5|2379.89|2366.89|1050
1622382300000|2021-05-30 13:45:00|2384.47|2371.47|2397.18|2384.18|2397.99|2384.99|2384.3|2371.3|1031
1622382600000|2021-05-30 13:50:00|2397.19|2384.19|2393.89|2380.89|2400.42|2387.42|2391.87|2378.87|1056
1622382900000|2021-05-30 13:55:00|2393.88|2380.88|2396.16|2383.16|2398.49|2385.49|2393.03|2380.03|917
1622383200000|2021-05-30 14:00:00|2396.18|2383.18|2394.34|2381.34|2400.02|2387.02|2386.47|2373.47|982
1622383500000|2021-05-30 14:05:00|2394.32|2381.32|2396.34|2383.34|2397.06|2384.06|2387.88|2374.88|935
1622383800000|2021-05-30 14:10:00|2396.05|2383.05|2389.52|2376.52|2396.05|2383.05|2383.96|2370.96|955
1622384100000|2021-05-30 14:15:00|2389.48|2376.48|2369.79|2356.79|2392.87|2379.87|2364.68|2351.68|1013
1622384400000|2021-05-30 14:20:00|2369.81|2356.81|2356.94|2343.94|2379.61|2366.61|2356.51|2343.51|979
1622384700000|2021-05-30 14:25:00|2356.96|2343.96|2352.16|2339.16|2363.86|2350.86|2347.18|2334.18|997
1622385000000|2021-05-30 14:30:00|2352.05|2339.05|2361.48|2348.48|2361.8|2348.8|2347.28|2334.28|1068
1622385300000|2021-05-30 14:35:00|2361.4|2348.4|2369.71|2356.71|2373.35|2360.35|2359.84|2346.84|1004
1622385600000|2021-05-30 14:40:00|2370.02|2357.02|2368.22|2355.22|2373.95|2360.95|2367.51|2354.51|985
1622385900000|2021-05-30 14:45:00|2368.58|2355.58|2370.71|2357.71|2372.63|2359.63|2356.95|2343.95|1011
1622386200000|2021-05-30 14:50:00|2370.76|2357.76|2356.68|2343.68|2370.78|2357.78|2355.22|2342.22|998
1622386500000|2021-05-30 14:55:00|2356.78|2343.78|2359.96|2346.96|2361.63|2348.63|2352.67|2339.67|1065
1622386800000|2021-05-30 15:00:00|2359.87|2346.87|2363.95|2350.95|2366.92|2353.92|2357.27|2344.27|956
1622387100000|2021-05-30 15:05:00|2363.81|2350.81|2378.47|2365.47|2381.21|2368.21|2363.22|2350.22|989
1622387400000|2021-05-30 15:10:00|2378.5|2365.5|2366.58|2353.58|2380.75|2367.75|2363.55|2350.55|1032
1622387700000|2021-05-30 15:15:00|2366.66|2353.66|2368.27|2355.27|2369.96|2356.96|2360.39|2347.39|1012
1622388000000|2021-05-30 15:20:00|2368.28|2355.28|2374.84|2361.84|2376.82|2363.82|2366.92|2353.92|932
1622388300000|2021-05-30 15:25:00|2374.82|2361.82|2366.73|2353.73|2376.08|2363.08|2365.39|2352.39|927
1622388600000|2021-05-30 15:30:00|2366.75|2353.75|2369.22|2356.22|2370.61|2357.61|2359.85|2346.85|955
1622388900000|2021-05-30 15:35:00|2369.12|2356.12|2373.58|2360.58|2374.26|2361.26|2363.93|2350.93|915
1622389200000|2021-05-30 15:40:00|2373.43|2360.43|2371.53|2358.53|2377.01|2364.01|2369.54|2356.54|948
1622389500000|2021-05-30 15:45:00|2371.41|2358.41|2381.72|2368.72|2384.39|2371.39|2369.25|2356.25|979
1622389800000|2021-05-30 15:50:00|2381.74|2368.74|2383.89|2370.89|2384.66|2371.66|2378.81|2365.81|954
1622390100000|2021-05-30 15:55:00|2383.95|2370.95|2389.8|2376.8|2390.97|2377.97|2383.8|2370.8|965
1622390400000|2021-05-30 16:00:00|2389.75|2376.75|2383.24|2370.24|2395.3|2382.3|2381.19|2368.19|971
1622390700000|2021-05-30 16:05:00|2383.43|2370.43|2374.89|2361.89|2386.24|2373.24|2372.84|2359.84|871
1622391000000|2021-05-30 16:10:00|2374.9|2361.9|2396.45|2383.45|2398.13|2385.13|2371.26|2358.26|1030
1622391300000|2021-05-30 16:15:00|2396.41|2383.41|2400.52|2387.52|2402.3|2389.3|2384.6|2371.6|971
1622391600000|2021-05-30 16:20:00|2401.05|2388.05|2422.34|2409.34|2432.42|2419.42|2399.9|2386.9|1080
1622391900000|2021-05-30 16:25:00|2422.27|2409.27|2424.5|2411.5|2426.69|2413.69|2413.59|2400.59|1100
1622392200000|2021-05-30 16:30:00|2424.36|2411.36|2418.2|2405.2|2424.36|2411.36|2412.23|2399.23|1071
1622392500000|2021-05-30 16:35:00|2418.16|2405.16|2414.52|2401.52|2420.89|2407.89|2412.33|2399.33|1090
1622392800000|2021-05-30 16:40:00|2414.57|2401.57|2409.26|2396.26|2414.8|2401.8|2405.11|2392.11|1061
1622393100000|2021-05-30 16:45:00|2409.45|2396.45|2396.98|2383.98|2413|2400|2395.18|2382.18|1067
1622393400000|2021-05-30 16:50:00|2396.94|2383.94|2402.89|2389.89|2404.77|2391.77|2395.72|2382.72|1018
1622393700000|2021-05-30 16:55:00|2402.88|2389.88|2414.97|2401.97|2416.24|2403.24|2402.77|2389.77|1006
1622394000000|2021-05-30 17:00:00|2415.07|2402.07|2426.2|2413.2|2426.6|2413.6|2414.26|2401.26|1054
1622394300000|2021-05-30 17:05:00|2426.28|2413.28|2425.73|2412.73|2426.77|2413.77|2420.29|2407.29|998
1622394600000|2021-05-30 17:10:00|2425.7|2412.7|2429.8|2416.8|2434.36|2421.36|2425.7|2412.7|1004
1622394900000|2021-05-30 17:15:00|2429.89|2416.89|2440.15|2427.15|2443.32|2430.32|2427.37|2414.37|1041
1622395200000|2021-05-30 17:20:00|2440.32|2427.32|2428.6|2415.6|2440.59|2427.59|2428.08|2415.08|1053
1622395500000|2021-05-30 17:25:00|2428.64|2415.64|2429.76|2416.76|2432.17|2419.17|2422.82|2409.82|1024
1622395800000|2021-05-30 17:30:00|2429.9|2416.9|2427.37|2414.37|2431.33|2418.33|2423.83|2410.83|1000
1622396100000|2021-05-30 17:35:00|2427.47|2414.47|2432.74|2419.74|2436.77|2423.77|2426.11|2413.11|1024
1622396400000|2021-05-30 17:40:00|2432.81|2419.81|2432.76|2419.76|2433.66|2420.66|2425.62|2412.62|998
1622396700000|2021-05-30 17:45:00|2432.78|2419.78|2425.51|2412.51|2433.35|2420.35|2421.65|2408.65|1037
1622397000000|2021-05-30 17:50:00|2425.46|2412.46|2436.62|2423.62|2442.88|2429.88|2425.39|2412.39|1021
1622397300000|2021-05-30 17:55:00|2436.81|2423.81|2427.11|2414.11|2437.97|2424.97|2425.66|2412.66|951
1622397600000|2021-05-30 18:00:00|2427.12|2414.12|2442.68|2429.68|2448.19|2435.19|2426.61|2413.61|1023
1622397900000|2021-05-30 18:05:00|2442.97|2429.97|2443.89|2430.89|2446.67|2433.67|2435.11|2422.11|1061
1622398200000|2021-05-30 18:10:00|2443.92|2430.92|2443.19|2430.19|2444.38|2431.38|2438.84|2425.84|919
1622398500000|2021-05-30 18:15:00|2442.41|2429.41|2459.83|2446.83|2462.34|2449.34|2442.33|2429.33|1050
1622398800000|2021-05-30 18:20:00|2459.9|2446.9|2453.13|2440.13|2460.26|2447.26|2452.31|2439.31|895
1622399100000|2021-05-30 18:25:00|2453.18|2440.18|2461.97|2448.97|2462.89|2449.89|2453.03|2440.03|996
1622399400000|2021-05-30 18:30:00|2461.86|2448.86|2457.45|2444.45|2462.21|2449.21|2450.35|2437.35|1049
1622399700000|2021-05-30 18:35:00|2457.8|2444.8|2452.4|2439.4|2458.58|2445.58|2452.38|2439.38|1004
1622400000000|2021-05-30 18:40:00|2452.41|2439.41|2455.55|2442.55|2456.39|2443.39|2452.05|2439.05|952
1622400300000|2021-05-30 18:45:00|2455.56|2442.56|2455.43|2442.43|2457.95|2444.95|2452.27|2439.27|858
1622400600000|2021-05-30 18:50:00|2455.53|2442.53|2469.07|2456.07|2471.24|2458.24|2454.18|2441.18|970
1622400900000|2021-05-30 18:55:00|2469.06|2456.06|2463.74|2450.74|2469.07|2456.07|2462.25|2449.25|964
1622401200000|2021-05-30 19:00:00|2463.7|2450.7|2458.16|2445.16|2467.46|2454.46|2455.96|2442.96|971
1622401500000|2021-05-30 19:05:00|2458.17|2445.17|2463.8|2450.8|2467.01|2454.01|2458.11|2445.11|809
1622401800000|2021-05-30 19:10:00|2463.78|2450.78|2467.26|2454.26|2470.25|2457.25|2463.43|2450.43|917
1622402100000|2021-05-30 19:15:00|2467.28|2454.28|2456.26|2443.26|2468.5|2455.5|2454.41|2441.41|960
1622402400000|2021-05-30 19:20:00|2456.11|2443.11|2460.22|2447.22|2462.29|2449.29|2456.11|2443.11|829
1622402700000|2021-05-30 19:25:00|2460.21|2447.21|2459.89|2446.89|2464.81|2451.81|2453.87|2440.87|925
1622403000000|2021-05-30 19:30:00|2459.74|2446.74|2444.17|2431.17|2461.76|2448.76|2442.14|2429.14|982
1622403300000|2021-05-30 19:35:00|2444.18|2431.18|2454.59|2441.59|2454.83|2441.83|2443.84|2430.84|909
1622403600000|2021-05-30 19:40:00|2454.41|2441.41|2460.03|2447.03|2462.39|2449.39|2452.01|2439.01|958
1622403900000|2021-05-30 19:45:00|2459.83|2446.83|2454.41|2441.41|2461.62|2448.62|2449.54|2436.54|960
1622404200000|2021-05-30 19:50:00|2454.3|2441.3|2445.49|2432.49|2454.3|2441.3|2444.89|2431.89|937
1622404500000|2021-05-30 19:55:00|2445.57|2432.57|2449.66|2435.16|2452.44|2437.94|2445.57|2432.57|884
1622404800000|2021-05-30 20:00:00|2449.67|2435.17|2435.62|2421.12|2449.67|2435.17|2429.52|2415.02|1070
1622405100000|2021-05-30 20:05:00|2435.68|2421.18|2434.61|2420.11|2438.97|2424.47|2434.08|2419.58|918
1622405400000|2021-05-30 20:10:00|2434.59|2420.09|2451.79|2437.29|2452.43|2437.93|2434.59|2420.09|923
1622405700000|2021-05-30 20:15:00|2451.72|2437.22|2462.93|2448.43|2465.37|2450.87|2451.33|2436.83|972
1622406000000|2021-05-30 20:20:00|2462.95|2448.45|2464.82|2450.32|2464.88|2450.38|2454.1|2439.6|997
1622406300000|2021-05-30 20:25:00|2464.59|2450.09|2463.3|2448.8|2466.79|2452.29|2457.71|2443.21|1034
1622406600000|2021-05-30 20:30:00|2463.31|2448.81|2455.37|2440.87|2464.23|2449.73|2455.37|2440.87|1013
1622406900000|2021-05-30 20:35:00|2455.42|2440.92|2450.2|2435.7|2455.7|2441.2|2450.13|2435.63|1002
1622407200000|2021-05-30 20:40:00|2450.32|2435.82|2444.64|2430.14|2450.52|2436.02|2439.81|2425.31|1002
1622407500000|2021-05-30 20:45:00|2444.65|2430.15|2443.63|2429.13|2447.6|2433.1|2439.76|2425.26|1006
1622407800000|2021-05-30 20:50:00|2443.66|2429.16|2458.74|2444.24|2461.55|2447.05|2443.66|2429.16|1017
1622408100000|2021-05-30 20:55:00|2458.73|2444.23|2444.93|2430.43|2458.74|2444.24|2444.59|2430.09|950
1622408400000|2021-05-30 21:00:00|2444.79|2430.29|2443.26|2428.76|2445.43|2430.93|2435.21|2420.71|967
1622408700000|2021-05-30 21:05:00|2443.34|2428.84|2441.68|2427.18|2444.17|2429.67|2437.18|2422.68|879
1622409000000|2021-05-30 21:10:00|2442.19|2427.69|2433.97|2420.97|2442.67|2428.17|2430.3|2417.3|955
1622409300000|2021-05-30 21:15:00|2433.95|2420.95|2437.57|2424.57|2438.96|2425.96|2433.95|2420.95|780
1622409600000|2021-05-30 21:20:00|2437.52|2424.52|2429.95|2416.95|2438.05|2425.05|2429.48|2416.48|806
1622409900000|2021-05-30 21:25:00|2429.99|2416.99|2438.89|2425.89|2441.18|2428.18|2429.91|2416.91|634
1622410200000|2021-05-30 21:30:00|2438.88|2425.88|2445.05|2432.05|2445.55|2432.55|2434.88|2421.88|734
1622410500000|2021-05-30 21:35:00|2445.06|2432.06|2448.67|2435.67|2448.96|2435.96|2442.09|2429.09|741
1622410800000|2021-05-30 21:40:00|2448.68|2435.68|2454.84|2441.84|2455.77|2442.77|2448.63|2435.63|646
1622411100000|2021-05-30 21:45:00|2455.46|2442.46|2445.25|2432.25|2455.62|2442.62|2440.81|2427.81|802
1622411400000|2021-05-30 21:50:00|2445.22|2432.22|2439.76|2426.76|2445.5|2432.5|2437.06|2424.06|615
1622411700000|2021-05-30 21:55:00|2439.82|2426.82|2427.62|2414.62|2439.85|2426.85|2427.6|2414.6|722
1622412000000|2021-05-30 22:00:00|2427.63|2414.63|2430.17|2417.17|2438.2|2425.2|2423.39|2410.39|636
1622412300000|2021-05-30 22:05:00|2430.1|2417.1|2433.24|2420.24|2435.88|2422.88|2430.1|2417.1|707
1622412600000|2021-05-30 22:10:00|2433.23|2420.23|2437.77|2424.77|2438.38|2425.38|2431.77|2418.77|532
1622412900000|2021-05-30 22:15:00|2437.8|2424.8|2432.03|2419.03|2438.01|2425.01|2428.68|2415.68|626
1622413200000|2021-05-30 22:20:00|2432.01|2419.01|2435.24|2422.24|2437.73|2424.73|2429.82|2416.82|677
1622413500000|2021-05-30 22:25:00|2435.25|2422.25|2430.8|2417.8|2436.5|2423.5|2430.01|2417.01|556
1622413800000|2021-05-30 22:30:00|2430.83|2417.83|2407.87|2394.87|2430.91|2417.91|2403.98|2390.98|980
1622414100000|2021-05-30 22:35:00|2408.07|2395.07|2410.97|2397.97|2419.13|2406.13|2406.52|2393.52|879
1622414400000|2021-05-30 22:40:00|2411.08|2398.08|2414.83|2401.83|2420.16|2407.16|2410.34|2397.34|1024
1622414700000|2021-05-30 22:45:00|2414.86|2401.86|2425.61|2412.61|2427.32|2414.32|2414.71|2401.71|964
1622415000000|2021-05-30 22:50:00|2425.58|2412.58|2422.4|2409.4|2429.47|2416.47|2420.24|2407.24|949
1622415300000|2021-05-30 22:55:00|2422.51|2409.51|2416.1|2403.1|2424.9|2411.9|2413.46|2400.46|905
1622415600000|2021-05-30 23:00:00|2416.27|2403.27|2421.62|2408.62|2426.02|2413.02|2409.58|2396.58|1016
1622415900000|2021-05-30 23:05:00|2421.6|2408.6|2394.97|2381.97|2421.62|2408.62|2394.72|2381.72|1076
1622416200000|2021-05-30 23:10:00|2395.05|2382.05|2393.05|2380.05|2406.37|2393.37|2392.7|2379.7|1018
1622416500000|2021-05-30 23:15:00|2393|2380|2398.46|2385.46|2403.49|2390.49|2388.94|2375.94|1045
1622416800000|2021-05-30 23:20:00|2398.35|2385.35|2399.47|2386.47|2406.63|2393.63|2397.91|2384.91|987
1622417100000|2021-05-30 23:25:00|2399.45|2386.45|2393.04|2380.04|2402.86|2389.86|2393.04|2380.04|885
1622417400000|2021-05-30 23:30:00|2393.29|2380.29|2400.29|2387.29|2401.51|2388.51|2392.79|2379.79|942
1622417700000|2021-05-30 23:35:00|2400.67|2387.67|2404.85|2391.85|2405.74|2392.74|2398.53|2385.53|941
1622418000000|2021-05-30 23:40:00|2404.72|2391.72|2395.09|2382.09|2405.49|2392.49|2388.68|2375.68|985
1622418300000|2021-05-30 23:45:00|2395.16|2382.16|2394.36|2381.36|2400.86|2387.86|2392.71|2379.71|874
1622418600000|2021-05-30 23:50:00|2394.4|2381.4|2394.46|2381.46|2397.66|2384.66|2386.53|2373.53|967
1622418900000|2021-05-30 23:55:00|2394.64|2381.64|2392.78|2379.78|2398.36|2385.36|2391.94|2378.94|905
1622419200000|2021-05-31 00:00:00|2392.93|2379.93|2403.67|2390.67|2403.67|2390.67|2373.34|2360.34|1084
1622419500000|2021-05-31 00:05:00|2403.56|2390.56|2419.76|2406.76|2420.03|2407.03|2394.1|2381.1|1064
1622419800000|2021-05-31 00:10:00|2419.75|2406.75|2406.92|2393.92|2420.54|2407.54|2406.54|2393.54|987
1622420100000|2021-05-31 00:15:00|2406.86|2393.86|2381.32|2368.32|2406.86|2393.86|2380.54|2367.54|1055
1622420400000|2021-05-31 00:20:00|2381.45|2368.45|2373.54|2360.54|2382.81|2369.81|2368.05|2355.05|1063
1622420700000|2021-05-31 00:25:00|2373.62|2360.62|2376.28|2363.28|2381.26|2368.26|2372.28|2359.28|1057
1622421000000|2021-05-31 00:30:00|2376.21|2363.21|2363.09|2350.09|2376.31|2363.31|2360.52|2347.52|1086
1622421300000|2021-05-31 00:35:00|2363.05|2350.05|2359.82|2346.82|2371.27|2358.27|2358.27|2345.27|1102
1622421600000|2021-05-31 00:40:00|2360.07|2347.07|2360.49|2347.49|2367.77|2354.77|2358.76|2345.76|1028
1622421900000|2021-05-31 00:45:00|2360.59|2347.59|2374.07|2361.07|2375.85|2362.85|2360.57|2347.57|1042
1622422200000|2021-05-31 00:50:00|2374.01|2361.01|2371.84|2358.84|2374.94|2361.94|2368.47|2355.47|919
1622422500000|2021-05-31 00:55:00|2371.78|2358.78|2361.7|2348.7|2373.52|2360.52|2361.54|2348.54|962
1622422800000|2021-05-31 01:00:00|2361.71|2348.71|2370|2357|2370|2357|2358.61|2345.61|1063
1622423100000|2021-05-31 01:05:00|2369.85|2356.85|2353.45|2340.45|2370.44|2357.44|2350.64|2337.64|1033
1622423400000|2021-05-31 01:10:00|2353.36|2340.36|2352.87|2339.87|2360.68|2347.68|2350.2|2337.2|932
1622423700000|2021-05-31 01:15:00|2352.82|2339.82|2335.03|2322.03|2352.87|2339.87|2332.25|2319.25|1110
1622424000000|2021-05-31 01:20:00|2335.16|2322.16|2330.93|2317.93|2341.87|2328.87|2322.9|2309.9|1058
1622424300000|2021-05-31 01:25:00|2330.94|2317.94|2342.82|2329.82|2344.08|2331.08|2329.17|2316.17|1060
1622424600000|2021-05-31 01:30:00|2342.83|2329.83|2317.06|2304.06|2342.83|2329.83|2315.62|2302.62|1093
1622424900000|2021-05-31 01:35:00|2317.21|2304.21|2317.28|2304.28|2322.18|2309.18|2311.26|2298.26|1049
1622425200000|2021-05-31 01:40:00|2317.34|2304.34|2316.73|2303.73|2323.12|2310.12|2312.53|2299.53|1036
1622425500000|2021-05-31 01:45:00|2316.76|2303.76|2319.73|2306.73|2327.89|2314.89|2311.54|2298.54|1062
1622425800000|2021-05-31 01:50:00|2319.51|2306.51|2308.14|2295.14|2323.76|2310.76|2308.04|2295.04|1079
1622426100000|2021-05-31 01:55:00|2308.16|2295.16|2309.17|2296.17|2316.87|2303.87|2303.98|2290.98|1028
1622426400000|2021-05-31 02:00:00|2309.54|2296.54|2322.52|2309.52|2325.14|2312.14|2306.31|2293.31|1096
1622426700000|2021-05-31 02:05:00|2322.56|2309.56|2307.24|2294.24|2323.65|2310.65|2300.37|2287.37|1105
1622427000000|2021-05-31 02:10:00|2307.1|2294.1|2301.52|2288.52|2307.36|2294.36|2294.78|2281.78|1065
1622427300000|2021-05-31 02:15:00|2301.63|2288.63|2297.34|2284.34|2312.11|2299.11|2296.6|2283.6|1032
1622427600000|2021-05-31 02:20:00|2297.25|2284.25|2305.21|2292.21|2305.95|2292.95|2292.23|2279.23|1076
1622427900000|2021-05-31 02:25:00|2305.49|2292.49|2308|2295|2312.77|2299.77|2300.52|2287.52|1067
1622428200000|2021-05-31 02:30:00|2307.99|2294.99|2311.29|2298.29|2316.04|2303.04|2305.12|2292.12|1074
1622428500000|2021-05-31 02:35:00|2311.37|2298.37|2322.68|2309.68|2324.4|2311.4|2308.34|2295.34|1073
1622428800000|2021-05-31 02:40:00|2322.7|2309.7|2323.44|2310.44|2326.35|2313.35|2318.09|2305.09|1025
1622429100000|2021-05-31 02:45:00|2323.12|2310.12|2341.62|2328.62|2342.34|2329.34|2317.76|2304.76|985
1622429400000|2021-05-31 02:50:00|2341.65|2328.65|2330.12|2317.12|2342.77|2329.77|2329.56|2316.56|935
1622429700000|2021-05-31 02:55:00|2330.19|2317.19|2317.28|2304.28|2330.25|2317.25|2317.02|2304.02|919
1622430000000|2021-05-31 03:00:00|2317.32|2304.32|2298.02|2285.02|2318.3|2305.3|2294.75|2281.75|1029
1622430300000|2021-05-31 03:05:00|2298.11|2285.11|2290.01|2277.01|2300.01|2287.01|2286.86|2273.86|1114
1622430600000|2021-05-31 03:10:00|2289.52|2276.52|2299.07|2286.07|2299.44|2286.44|2281.24|2268.24|1115
1622430900000|2021-05-31 03:15:00|2299.06|2286.06|2297.54|2284.54|2309.66|2296.66|2295.4|2282.4|1113
1622431200000|2021-05-31 03:20:00|2297.66|2284.66|2312.94|2299.94|2314.38|2301.38|2297.32|2284.32|1096
1622431500000|2021-05-31 03:25:00|2312.88|2299.88|2326.74|2313.74|2327.94|2314.94|2309.97|2296.97|1104
1622431800000|2021-05-31 03:30:00|2326.72|2313.72|2309.96|2296.96|2327.1|2314.1|2309.73|2296.73|1032
1622432100000|2021-05-31 03:35:00|2310.4|2297.4|2313.39|2300.39|2315.13|2302.13|2299.52|2286.52|1052
1622432400000|2021-05-31 03:40:00|2313.36|2300.36|2304.33|2291.33|2319.09|2306.09|2302.18|2289.18|1091
1622432700000|2021-05-31 03:45:00|2304.56|2291.56|2303.95|2290.95|2308.11|2295.11|2296.42|2283.42|1081
1622433000000|2021-05-31 03:50:00|2304.13|2291.13|2295.26|2282.26|2306.71|2293.71|2293.75|2280.75|1099
1622433300000|2021-05-31 03:55:00|2295.46|2282.46|2309.63|2296.63|2314.47|2301.47|2294.2|2281.2|1071
1622433600000|2021-05-31 04:00:00|2309.56|2296.56|2325.58|2312.58|2326.05|2313.05|2303.59|2290.59|1098
1622433900000|2021-05-31 04:05:00|2325.44|2312.44|2307.72|2294.72|2325.91|2312.91|2307.15|2294.15|1034
1622434200000|2021-05-31 04:10:00|2307.71|2294.71|2299.2|2286.2|2308.13|2295.13|2297.79|2284.79|1059
1622434500000|2021-05-31 04:15:00|2299.6|2286.6|2311.47|2298.47|2312.14|2299.14|2296.69|2283.69|1064
1622434800000|2021-05-31 04:20:00|2311.39|2298.39|2294.59|2281.59|2311.59|2298.59|2293.93|2280.93|1029
1622435100000|2021-05-31 04:25:00|2294.85|2281.85|2295.2|2282.2|2304.77|2291.77|2294.85|2281.85|1029
1622435400000|2021-05-31 04:30:00|2295.04|2282.04|2308.06|2295.06|2313.08|2300.08|2290.25|2277.25|1071
1622435700000|2021-05-31 04:35:00|2307.89|2294.89|2319.11|2306.11|2320.11|2307.11|2307.89|2294.89|1020
1622436000000|2021-05-31 04:40:00|2319.14|2306.14|2315|2302|2319.24|2306.24|2304.18|2291.18|1081
1622436300000|2021-05-31 04:45:00|2314.88|2301.88|2305.89|2292.89|2318.48|2305.48|2305.02|2292.02|1034
1622436600000|2021-05-31 04:50:00|2305.78|2292.78|2318.72|2305.72|2323.31|2310.31|2305.06|2292.06|1072
1622436900000|2021-05-31 04:55:00|2318.78|2305.78|2319.06|2306.06|2320.59|2307.59|2309.89|2296.89|974
1622437200000|2021-05-31 05:00:00|2319.08|2306.08|2309.57|2296.57|2319.29|2306.29|2305.28|2292.28|1075
1622437500000|2021-05-31 05:05:00|2309.61|2296.61|2314.51|2301.51|2318.27|2305.27|2308.81|2295.81|1020
1622437800000|2021-05-31 05:10:00|2314.49|2301.49|2316.83|2303.83|2316.9|2303.9|2309.26|2296.26|1006
1622438100000|2021-05-31 05:15:00|2316.76|2303.76|2337.17|2324.17|2337.22|2324.22|2315.85|2302.85|1057
1622438400000|2021-05-31 05:20:00|2337.08|2324.08|2331.2|2318.2|2339.04|2326.04|2327.21|2314.21|1073
1622438700000|2021-05-31 05:25:00|2331.83|2318.83|2345.22|2332.22|2346.93|2333.93|2329.04|2316.04|1065
1622439000000|2021-05-31 05:30:00|2345.41|2332.41|2342.9|2329.9|2345.41|2332.41|2337.37|2324.37|1028
1622439300000|2021-05-31 05:35:00|2343.36|2330.36|2333.33|2320.33|2344.35|2331.35|2332.53|2319.53|899
1622439600000|2021-05-31 05:40:00|2333.59|2320.59|2332.62|2319.62|2333.95|2320.95|2328.76|2315.76|766
1622439900000|2021-05-31 05:45:00|2332.32|2319.32|2325.07|2312.07|2336.57|2323.57|2324.94|2311.94|875
1622440200000|2021-05-31 05:50:00|2325.06|2312.06|2337.72|2324.72|2337.72|2324.72|2324.3|2311.3|1008
1622440500000|2021-05-31 05:55:00|2337.99|2324.99|2326.84|2313.84|2337.99|2324.99|2324.3|2311.3|1047
1622440800000|2021-05-31 06:00:00|2326.82|2313.82|2340.72|2327.72|2341.4|2328.4|2325.8|2312.8|1049
1622441100000|2021-05-31 06:05:00|2340.77|2327.77|2352.64|2339.64|2352.74|2339.74|2337.33|2324.33|1016
1622441400000|2021-05-31 06:10:00|2352.68|2339.68|2352.74|2339.74|2356.49|2343.49|2347.34|2334.34|1076
1622441700000|2021-05-31 06:15:00|2352.85|2339.85|2364.59|2351.59|2367.46|2354.46|2347.25|2334.25|1013
1622442000000|2021-05-31 06:20:00|2364.47|2351.47|2372.68|2359.68|2377|2364|2362.78|2349.78|1105
1622442300000|2021-05-31 06:25:00|2372.69|2359.69|2369|2356|2377.28|2364.28|2367.21|2354.21|961
1622442600000|2021-05-31 06:30:00|2369.11|2356.11|2361.36|2348.36|2369.33|2356.33|2358.37|2345.37|1058
1622442900000|2021-05-31 06:35:00|2361.51|2348.51|2375.68|2362.68|2376.46|2363.46|2360.31|2347.31|1083
1622443200000|2021-05-31 06:40:00|2375.67|2362.67|2374.39|2361.39|2380.11|2367.11|2371.64|2358.64|898
1622443500000|2021-05-31 06:45:00|2374.6|2361.6|2379.08|2366.08|2382.39|2369.39|2366.36|2353.36|1027
1622443800000|2021-05-31 06:50:00|2379.17|2366.17|2389.34|2376.34|2391.61|2378.61|2375.1|2362.1|1077
1622444100000|2021-05-31 06:55:00|2389.2|2376.2|2398.22|2385.22|2399.48|2386.48|2386.56|2373.56|1072
1622444400000|2021-05-31 07:00:00|2398.07|2385.07|2424.52|2411.52|2434.19|2421.19|2393.46|2380.46|1106
1622444700000|2021-05-31 07:05:00|2425.07|2412.07|2436.27|2423.27|2439.23|2426.23|2424.07|2411.07|1082
1622445000000|2021-05-31 07:10:00|2435.61|2422.61|2437.01|2424.01|2442.49|2429.49|2427.62|2414.62|1063
1622445300000|2021-05-31 07:15:00|2437.6|2424.6|2440.25|2427.25|2441.71|2428.71|2429.74|2416.74|1044
1622445600000|2021-05-31 07:20:00|2439.97|2426.97|2446.25|2433.25|2448.08|2435.08|2435.08|2422.08|1085
1622445900000|2021-05-31 07:25:00|2447.38|2434.38|2451.16|2438.16|2455.47|2442.47|2444.87|2431.87|1107
1622446200000|2021-05-31 07:30:00|2451.06|2438.06|2440.09|2427.09|2451.11|2438.11|2434.6|2421.6|1061
1622446500000|2021-05-31 07:35:00|2440.19|2427.19|2448.5|2435.5|2452.69|2439.69|2437.26|2424.26|1060
1622446800000|2021-05-31 07:40:00|2448.44|2435.44|2448.37|2435.37|2460.06|2447.06|2446.87|2433.87|1080
1622447100000|2021-05-31 07:45:00|2448.34|2435.34|2455.96|2442.96|2458.63|2445.63|2446|2433|1041
1622447400000|2021-05-31 07:50:00|2455.97|2442.97|2454.59|2441.59|2461.71|2448.71|2452.97|2439.97|1002
1622447700000|2021-05-31 07:55:00|2454.63|2441.63|2457.73|2444.73|2457.73|2444.73|2449.04|2436.04|968
1622448000000|2021-05-31 08:00:00|2457.77|2444.77|2440.38|2427.38|2465|2452|2438.63|2425.63|1059
1622448300000|2021-05-31 08:05:00|2440.41|2427.41|2434.66|2421.66|2446.05|2433.05|2433.54|2420.54|1045
1622448600000|2021-05-31 08:10:00|2434.52|2421.52|2435.9|2422.9|2442.78|2429.78|2432.92|2419.92|999
1622448900000|2021-05-31 08:15:00|2435.83|2422.83|2444.16|2431.16|2446.26|2433.26|2434.96|2421.96|978
1622449200000|2021-05-31 08:20:00|2444.17|2431.17|2466.63|2453.63|2475.26|2462.26|2442.48|2429.48|1083
1622449500000|2021-05-31 08:25:00|2466.67|2453.67|2471.03|2458.03|2477.64|2464.64|2465.72|2452.72|1056
1622449800000|2021-05-31 08:30:00|2471|2458|2504.65|2491.65|2504.96|2491.96|2470.26|2457.26|1084
1622450100000|2021-05-31 08:35:00|2504.8|2491.8|2506.33|2493.33|2511.76|2498.76|2501.67|2488.67|1005
1622450400000|2021-05-31 08:40:00|2506.2|2493.2|2496.31|2483.31|2510|2497|2493.91|2480.91|1009
1622450700000|2021-05-31 08:45:00|2496.37|2483.37|2489.45|2476.45|2504.66|2491.66|2487.64|2474.64|1105
1622451000000|2021-05-31 08:50:00|2489.55|2476.55|2490.84|2477.84|2497.38|2484.38|2489.55|2476.55|1045
1622451300000|2021-05-31 08:55:00|2490.77|2477.77|2500.45|2487.45|2501.82|2488.82|2490.71|2477.71|1010
1622451600000|2021-05-31 09:00:00|2500.61|2487.61|2491.47|2478.47|2510.72|2497.72|2491.47|2478.47|1078
1622451900000|2021-05-31 09:05:00|2491.63|2478.63|2499.73|2486.73|2504.19|2491.19|2491.54|2478.54|1038
1622452200000|2021-05-31 09:10:00|2499.88|2486.88|2504.05|2491.05|2506.61|2493.61|2497.9|2484.9|1034
1622452500000|2021-05-31 09:15:00|2503.99|2490.99|2503.9|2490.9|2504.73|2491.73|2494.99|2481.99|1011
1622452800000|2021-05-31 09:20:00|2503.82|2490.82|2506.34|2493.34|2511.63|2498.63|2502.1|2489.1|859
1622453100000|2021-05-31 09:25:00|2506.22|2493.22|2512.65|2499.65|2520.6|2507.6|2505.81|2492.81|1059
1622453400000|2021-05-31 09:30:00|2512.7|2499.7|2526.36|2513.36|2528.1|2515.1|2512.5|2499.5|1049
1622453700000|2021-05-31 09:35:00|2526.45|2513.45|2512.81|2499.81|2526.77|2513.77|2512.55|2499.55|1063
1622454000000|2021-05-31 09:40:00|2512.8|2499.8|2508.88|2495.88|2514.83|2501.83|2504.82|2491.82|988
1622454300000|2021-05-31 09:45:00|2508.77|2495.77|2497.26|2484.26|2520.63|2507.63|2496.55|2483.55|1069
1622454600000|2021-05-31 09:50:00|2497.62|2484.62|2494.8|2481.8|2500.99|2487.99|2492.62|2479.62|1044
1622454900000|2021-05-31 09:55:00|2494.83|2481.83|2494.31|2481.31|2501.67|2488.67|2493.54|2480.54|995
1622455200000|2021-05-31 10:00:00|2494.26|2481.26|2522.59|2509.59|2527.69|2514.69|2493.65|2480.65|1077
1622455500000|2021-05-31 10:05:00|2523.1|2510.1|2529.47|2516.47|2534.99|2521.99|2521.03|2508.03|1120
1622455800000|2021-05-31 10:10:00|2529.54|2516.54|2545.57|2532.57|2548.09|2535.09|2525.41|2512.41|1127
1622456100000|2021-05-31 10:15:00|2545.7|2532.7|2539.01|2526.01|2553.51|2540.51|2536.85|2523.85|1124
1622456400000|2021-05-31 10:20:00|2538.79|2525.79|2545.49|2532.49|2548.6|2535.6|2538.31|2525.31|1080
1622456700000|2021-05-31 10:25:00|2545.96|2532.96|2549.13|2536.13|2549.2|2536.2|2540.8|2527.8|961
1622457000000|2021-05-31 10:30:00|2549.12|2536.12|2541.32|2528.32|2551.13|2538.13|2539.47|2526.47|999
1622457300000|2021-05-31 10:35:00|2541.28|2528.28|2544.65|2531.65|2550.26|2537.26|2541.28|2528.28|994
1622457600000|2021-05-31 10:40:00|2544.62|2531.62|2562.88|2549.88|2565.14|2552.14|2544.05|2531.05|1021
1622457900000|2021-05-31 10:45:00|2563.23|2550.23|2557.01|2544.01|2567.3|2554.3|2552.78|2539.78|1076
1622458200000|2021-05-31 10:50:00|2556.88|2543.88|2557.74|2544.74|2559.23|2546.23|2552.12|2539.12|985
1622458500000|2021-05-31 10:55:00|2557.23|2544.23|2562.28|2549.28|2570.48|2557.48|2556.78|2543.78|986
1622458800000|2021-05-31 11:00:00|2562.24|2549.24|2563.71|2550.71|2574.45|2561.45|2561.81|2548.81|1041
1622459100000|2021-05-31 11:05:00|2563.81|2550.81|2569.38|2556.38|2570.82|2557.82|2562.89|2549.89|1019
1622459400000|2021-05-31 11:10:00|2569.31|2556.31|2576.69|2563.69|2577.58|2564.58|2569.18|2556.18|951
1622459700000|2021-05-31 11:15:00|2576.91|2563.91|2579.08|2566.08|2584.78|2571.78|2572.7|2559.7|1007
1622460000000|2021-05-31 11:20:00|2579.17|2566.17|2584.75|2571.75|2586.83|2573.83|2576.32|2563.32|1039
1622460300000|2021-05-31 11:25:00|2584.82|2571.82|2584.01|2571.01|2589.29|2576.29|2576.59|2563.59|1037
1622460600000|2021-05-31 11:30:00|2583.98|2570.98|2579.77|2566.77|2591.54|2578.54|2578.36|2565.36|1071
1622460900000|2021-05-31 11:35:00|2579.73|2566.73|2586.45|2573.45|2588.2|2575.2|2579.58|2566.58|989
1622461200000|2021-05-31 11:40:00|2586.26|2573.26|2564.18|2551.18|2590.23|2577.23|2562.29|2549.29|1020
1622461500000|2021-05-31 11:45:00|2564.29|2551.29|2563.44|2550.44|2568.59|2555.59|2553.26|2540.26|1067
1622461800000|2021-05-31 11:50:00|2563.36|2550.36|2574.24|2561.24|2575.53|2562.53|2560|2547|1015
1622462100000|2021-05-31 11:55:00|2574.28|2561.28|2559.68|2546.68|2578.45|2565.45|2555.71|2542.71|1023
1622462400000|2021-05-31 12:00:00|2559.72|2546.72|2570.87|2557.87|2578.28|2565.28|2559.47|2546.47|1115
1622462700000|2021-05-31 12:05:00|2570.67|2557.67|2584.77|2571.77|2589.74|2576.74|2570.6|2557.6|1118
1622463000000|2021-05-31 12:10:00|2584.67|2571.67|2581.08|2568.08|2588.68|2575.68|2578.17|2565.17|1054
1622463300000|2021-05-31 12:15:00|2581.35|2568.35|2573.21|2560.21|2581.38|2568.38|2568.66|2555.66|1033
1622463600000|2021-05-31 12:20:00|2573.28|2560.28|2568.32|2555.32|2573.28|2560.28|2563.75|2550.75|952
1622463900000|2021-05-31 12:25:00|2568.15|2555.15|2559.62|2546.62|2571.64|2558.64|2555.54|2542.54|1053
1622464200000|2021-05-31 12:30:00|2559.51|2546.51|2542.64|2529.64|2561.71|2548.71|2539.16|2526.16|1094
1622464500000|2021-05-31 12:35:00|2542.48|2529.48|2535.22|2522.22|2548.59|2535.59|2534.7|2521.7|996
1622464800000|2021-05-31 12:40:00|2534.51|2521.51|2528.67|2515.67|2539.28|2526.28|2526.96|2513.96|1084
1622465100000|2021-05-31 12:45:00|2528.6|2515.6|2542.42|2529.42|2542.59|2529.59|2528.47|2515.47|1078
1622465400000|2021-05-31 12:50:00|2542.4|2529.4|2543.32|2530.32|2550.49|2537.49|2540.95|2527.95|1046
1622465700000|2021-05-31 12:55:00|2543.09|2530.09|2540.37|2527.37|2543.09|2530.09|2532.16|2519.16|1053
1622466000000|2021-05-31 13:00:00|2540.45|2527.45|2544.65|2531.65|2552.64|2539.64|2540.41|2527.41|1057
1622466300000|2021-05-31 13:05:00|2544.55|2531.55|2536.8|2523.8|2547.48|2534.48|2533.18|2520.18|1081
1622466600000|2021-05-31 13:10:00|2536.67|2523.67|2546.39|2533.39|2550.82|2537.82|2535.95|2522.95|1061
1622466900000|2021-05-31 13:15:00|2546.35|2533.35|2563.29|2550.29|2563.54|2550.54|2545.89|2532.89|1082
1622467200000|2021-05-31 13:20:00|2563.5|2550.5|2581.09|2568.09|2581.09|2568.09|2562.89|2549.89|1077
1622467500000|2021-05-31 13:25:00|2581.31|2568.31|2565.8|2552.8|2581.31|2568.31|2565.07|2552.07|1093
1622467800000|2021-05-31 13:30:00|2565.79|2552.79|2551.81|2538.81|2570.38|2557.38|2550.25|2537.25|1087
1622468100000|2021-05-31 13:35:00|2551.62|2538.62|2554.97|2541.97|2558.48|2545.48|2544.23|2531.23|1108
1622468400000|2021-05-31 13:40:00|2554.98|2541.98|2538.3|2525.3|2555.95|2542.95|2533.49|2520.49|1116
1622468700000|2021-05-31 13:45:00|2538.37|2525.37|2532.62|2519.62|2539.26|2526.26|2530.82|2517.82|1079
1622469000000|2021-05-31 13:50:00|2533.06|2520.06|2554.22|2541.22|2555.1|2542.1|2532.92|2519.92|1107
1622469300000|2021-05-31 13:55:00|2554.2|2541.2|2536.78|2523.78|2555.96|2542.96|2535.29|2522.29|1113
1622469600000|2021-05-31 14:00:00|2536.86|2523.86|2531.5|2518.5|2544.29|2531.29|2531.5|2518.5|1079
1622469900000|2021-05-31 14:05:00|2531.45|2518.45|2526.95|2513.95|2541.83|2528.83|2525.12|2512.12|1064
1622470200000|2021-05-31 14:10:00|2526.96|2513.96|2528.17|2515.17|2532.34|2519.34|2526.83|2513.83|1096
1622470500000|2021-05-31 14:15:00|2527.84|2514.84|2536.25|2523.25|2538.81|2525.81|2527.84|2514.84|1078
1622470800000|2021-05-31 14:20:00|2536.4|2523.4|2520.79|2507.79|2539.16|2526.16|2519.01|2506.01|1052
1622471100000|2021-05-31 14:25:00|2520.69|2507.69|2527.18|2514.18|2531.34|2518.34|2518.34|2505.34|1105
1622471400000|2021-05-31 14:30:00|2527.36|2514.36|2534.39|2521.39|2541.29|2528.29|2527.31|2514.31|1061
1622471700000|2021-05-31 14:35:00|2534.35|2521.35|2540.85|2527.85|2544.33|2531.33|2532.22|2519.22|1051
1622472000000|2021-05-31 14:40:00|2540.84|2527.84|2532.86|2519.86|2541.7|2528.7|2532.86|2519.86|974
1622472300000|2021-05-31 14:45:00|2532.85|2519.85|2554.99|2541.99|2556.56|2543.56|2532.5|2519.5|1072
1622472600000|2021-05-31 14:50:00|2555|2542|2551.44|2538.44|2560.78|2547.78|2550.13|2537.13|1073
1622472900000|2021-05-31 14:55:00|2551.21|2538.21|2550.01|2537.01|2552.6|2539.6|2543.48|2530.48|1111
1622473200000|2021-05-31 15:00:00|2549.84|2536.84|2576.54|2563.54|2576.67|2563.67|2549.81|2536.81|1067
1622473500000|2021-05-31 15:05:00|2576.38|2563.38|2562.69|2549.69|2576.38|2563.38|2561.44|2548.44|1018
1622473800000|2021-05-31 15:10:00|2562.76|2549.76|2573.39|2560.39|2573.53|2560.53|2562.69|2549.69|1050
1622474100000|2021-05-31 15:15:00|2573.43|2560.43|2603.63|2590.63|2603.83|2590.83|2568.99|2555.99|1089
1622474400000|2021-05-31 15:20:00|2603.62|2590.62|2617.59|2604.59|2622.72|2609.72|2603.51|2590.51|1084
1622474700000|2021-05-31 15:25:00|2617.1|2604.1|2613.24|2600.24|2622.42|2609.42|2609.88|2596.88|1033
1622475000000|2021-05-31 15:30:00|2613.68|2600.68|2617.21|2604.21|2622.47|2609.47|2605.62|2592.62|1032
1622475300000|2021-05-31 15:35:00|2616.99|2603.99|2636.21|2623.21|2642.17|2629.17|2612.82|2599.82|1063
1622475600000|2021-05-31 15:40:00|2635.97|2622.97|2629.72|2616.72|2638.34|2625.34|2626.39|2613.39|1036
1622475900000|2021-05-31 15:45:00|2629.49|2616.49|2634.43|2621.43|2642.97|2629.97|2628.86|2615.86|1013
1622476200000|2021-05-31 15:50:00|2634.4|2621.4|2627.79|2614.79|2634.49|2621.49|2615.82|2602.82|1093
1622476500000|2021-05-31 15:55:00|2627.89|2614.89|2643.62|2630.62|2648.63|2635.63|2627.14|2614.14|1060
1622476800000|2021-05-31 16:00:00|2643.36|2630.36|2648.72|2635.72|2654.49|2641.49|2629.76|2616.76|1128
1622477100000|2021-05-31 16:05:00|2648.32|2635.32|2639.87|2626.87|2649.73|2636.73|2634.74|2621.74|1134
1622477400000|2021-05-31 16:10:00|2639.96|2626.96|2654|2641|2654.55|2641.55|2638.49|2625.49|1076
1622477700000|2021-05-31 16:15:00|2653.98|2640.98|2667.17|2654.17|2668.95|2655.95|2653.96|2640.96|1122
1622478000000|2021-05-31 16:20:00|2667.14|2654.14|2677.78|2664.78|2684|2671|2664.23|2651.23|1099
1622478300000|2021-05-31 16:25:00|2678.35|2665.35|2658.1|2645.1|2678.35|2665.35|2647.83|2634.83|1146
1622478600000|2021-05-31 16:30:00|2657.91|2644.91|2645.48|2632.48|2665.77|2652.77|2640.02|2627.02|1119
1622478900000|2021-05-31 16:35:00|2645.05|2632.05|2638.72|2625.72|2649.78|2636.78|2631.53|2618.53|1108
1622479200000|2021-05-31 16:40:00|2638.45|2625.45|2636.17|2623.17|2639.72|2626.72|2630.95|2617.95|1083
1622479500000|2021-05-31 16:45:00|2636.11|2623.11|2649.53|2636.53|2649.61|2636.61|2636.06|2623.06|1018
1622479800000|2021-05-31 16:50:00|2649.66|2636.66|2636.16|2623.16|2650.43|2637.43|2630.05|2617.05|1083
1622480100000|2021-05-31 16:55:00|2636.05|2623.05|2643.01|2630.01|2643.74|2630.74|2635.89|2622.89|965
1622480400000|2021-05-31 17:00:00|2642.74|2629.74|2623.35|2610.35|2645.2|2632.2|2618.22|2605.22|1143
1622480700000|2021-05-31 17:05:00|2623.33|2610.33|2619.27|2606.27|2628.14|2615.14|2616.3|2603.3|1052
1622481000000|2021-05-31 17:10:00|2619.67|2606.67|2623.08|2610.08|2624.14|2611.14|2613.35|2600.35|1085
1622481300000|2021-05-31 17:15:00|2622.94|2609.94|2600.82|2587.82|2624.3|2611.3|2596.01|2583.01|1084
1622481600000|2021-05-31 17:20:00|2600.65|2587.65|2609.22|2596.22|2611.74|2598.74|2600.64|2587.64|997
1622481900000|2021-05-31 17:25:00|2609.27|2596.27|2610.89|2597.89|2612.51|2599.51|2602.8|2589.8|996
1622482200000|2021-05-31 17:30:00|2610.86|2597.86|2596.57|2583.57|2618|2605|2591.89|2578.89|1076
1622482500000|2021-05-31 17:35:00|2596.42|2583.42|2599.23|2586.23|2601.1|2588.1|2594.92|2581.92|1069
1622482800000|2021-05-31 17:40:00|2599.25|2586.25|2606.36|2593.36|2609.12|2596.12|2598.8|2585.8|979
1622483100000|2021-05-31 17:45:00|2606.46|2593.46|2610.74|2597.74|2612.09|2599.09|2597.69|2584.69|1058
1622483400000|2021-05-31 17:50:00|2610.76|2597.76|2611.27|2598.27|2612.47|2599.47|2603.59|2590.59|1014
1622483700000|2021-05-31 17:55:00|2611.52|2598.52|2623.5|2610.5|2627.42|2614.42|2608.46|2595.46|1036
1622484000000|2021-05-31 18:00:00|2623.49|2610.49|2617.7|2604.7|2626.56|2613.56|2610.96|2597.96|1053
1622484300000|2021-05-31 18:05:00|2618.07|2605.07|2610.93|2597.93|2618.21|2605.21|2605.26|2592.26|957
1622484600000|2021-05-31 18:10:00|2610.89|2597.89|2608.21|2595.21|2613.57|2600.57|2603.62|2590.62|996
1622484900000|2021-05-31 18:15:00|2607.91|2594.91|2613.09|2600.09|2614.55|2601.55|2606.14|2593.14|969
1622485200000|2021-05-31 18:20:00|2613.08|2600.08|2609.49|2596.49|2617.17|2604.17|2602.25|2589.25|982
1622485500000|2021-05-31 18:25:00|2609.41|2596.41|2605.09|2592.09|2611.62|2598.62|2603.27|2590.27|1013
1622485800000|2021-05-31 18:30:00|2605.28|2592.28|2606.53|2593.53|2611.08|2598.08|2604.97|2591.97|982
1622486100000|2021-05-31 18:35:00|2606.37|2593.37|2604.47|2591.47|2612.17|2599.17|2602.06|2589.06|974
1622486400000|2021-05-31 18:40:00|2604.35|2591.35|2592.71|2579.71|2607.08|2594.08|2588.32|2575.32|999
1622486700000|2021-05-31 18:45:00|2592.72|2579.72|2586.31|2573.31|2596.66|2583.66|2582.3|2569.3|1052
1622487000000|2021-05-31 18:50:00|2586.26|2573.26|2590.76|2577.76|2592.66|2579.66|2584.81|2571.81|973
1622487300000|2021-05-31 18:55:00|2590.75|2577.75|2600.41|2587.41|2602.89|2589.89|2590.6|2577.6|955
1622487600000|2021-05-31 19:00:00|2600.59|2587.59|2597.84|2584.84|2608.72|2595.72|2597.74|2584.74|989
1622487900000|2021-05-31 19:05:00|2597.79|2584.79|2606.89|2593.89|2609.97|2596.97|2595.99|2582.99|991
1622488200000|2021-05-31 19:10:00|2606.88|2593.88|2609.63|2596.63|2611.96|2598.96|2606.46|2593.46|975
1622488500000|2021-05-31 19:15:00|2609.56|2596.56|2610.36|2597.36|2613.24|2600.24|2601.76|2588.76|955
1622488800000|2021-05-31 19:20:00|2610.31|2597.31|2604.09|2591.09|2610.31|2597.31|2601.44|2588.44|908
1622489100000|2021-05-31 19:25:00|2604.14|2591.14|2606.4|2593.4|2608.05|2595.05|2597.53|2584.53|978
1622489400000|2021-05-31 19:30:00|2606.41|2593.41|2597.37|2584.37|2608.92|2595.92|2596.28|2583.28|1027
1622489700000|2021-05-31 19:35:00|2597.42|2584.42|2599.36|2586.36|2605.71|2592.71|2596.37|2583.37|940
1622490000000|2021-05-31 19:40:00|2599.53|2586.53|2608.93|2595.93|2609.49|2596.49|2599.52|2586.52|923
1622490300000|2021-05-31 19:45:00|2608.88|2595.88|2605.09|2592.09|2613.15|2600.15|2604.88|2591.88|936
1622490600000|2021-05-31 19:50:00|2605.08|2592.08|2624.09|2611.09|2624.77|2611.77|2605.08|2592.08|969
1622490900000|2021-05-31 19:55:00|2624.1|2611.1|2633.48|2620.48|2634.53|2621.53|2620.32|2607.32|1046
1622491200000|2021-05-31 20:00:00|2633.5|2620.5|2648.03|2635.03|2651.55|2638.55|2633.5|2620.5|1050
1622491500000|2021-05-31 20:05:00|2648.12|2635.12|2629.75|2616.75|2648.14|2635.14|2628.37|2615.37|1012
1622491800000|2021-05-31 20:10:00|2629.78|2616.78|2624.21|2611.21|2629.78|2616.78|2621.17|2608.17|954
1622492100000|2021-05-31 20:15:00|2624.39|2611.39|2614.41|2601.41|2627.33|2614.33|2613.61|2600.61|1050
1622492400000|2021-05-31 20:20:00|2614.43|2601.43|2618.29|2605.29|2618.29|2605.29|2611.94|2598.94|1038
1622492700000|2021-05-31 20:25:00|2619.23|2606.23|2624.46|2611.46|2624.65|2611.65|2616.49|2603.49|970
1622493000000|2021-05-31 20:30:00|2624.41|2611.41|2628.92|2615.92|2629.52|2616.52|2621.49|2608.49|870
1622493300000|2021-05-31 20:35:00|2628.96|2615.96|2609.75|2596.75|2629.05|2616.05|2603.43|2590.43|963
1622493600000|2021-05-31 20:40:00|2610.21|2597.21|2605.17|2592.17|2613.39|2600.39|2601.18|2588.18|1050
1622493900000|2021-05-31 20:45:00|2605.26|2592.26|2618.37|2605.37|2618.37|2605.37|2604.71|2591.71|956
1622494200000|2021-05-31 20:50:00|2618.39|2605.39|2606.76|2593.76|2618.78|2605.78|2606.13|2593.13|969
1622494500000|2021-05-31 20:55:00|2606.84|2593.84|2605.75|2592.75|2607.94|2594.94|2602.32|2589.32|966
1622494800000|2021-05-31 21:00:00|2605.63|2592.63|2615.52|2602.52|2615.9|2602.9|2605.44|2592.44|948
1622495100000|2021-05-31 21:05:00|2615.47|2602.47|2619.52|2606.52|2622.7|2609.7|2614.02|2601.02|886
1622495400000|2021-05-31 21:10:00|2619.54|2606.54|2623.4|2610.4|2625|2612|2619.52|2606.52|755
1622495700000|2021-05-31 21:15:00|2623.36|2610.36|2614.02|2601.02|2625.13|2612.13|2613.82|2600.82|868
1622496000000|2021-05-31 21:20:00|2614.03|2601.03|2619.03|2606.03|2621.86|2608.86|2613.95|2600.95|737
1622496300000|2021-05-31 21:25:00|2619.01|2606.01|2620.63|2607.63|2622.32|2609.32|2614.95|2601.95|737
1622496600000|2021-05-31 21:30:00|2620.56|2607.56|2607.6|2594.6|2620.7|2607.7|2607.58|2594.58|651
1622496900000|2021-05-31 21:35:00|2607.59|2594.59|2609.17|2596.17|2610.26|2597.26|2603.42|2590.42|688
1622497200000|2021-05-31 21:40:00|2609.15|2596.15|2623.5|2610.5|2626.61|2613.61|2609.15|2596.15|683
1622497500000|2021-05-31 21:45:00|2623.56|2610.56|2629.58|2616.58|2631.33|2618.33|2616.93|2603.93|823
1622497800000|2021-05-31 21:50:00|2629.57|2616.57|2634.15|2621.15|2637.87|2624.87|2626.24|2613.24|943
1622498100000|2021-05-31 21:55:00|2634.2|2621.2|2634.92|2621.92|2637.45|2624.45|2626.85|2613.85|841
1622498400000|2021-05-31 22:00:00|2634.85|2621.85|2644.06|2631.06|2645.82|2632.82|2628.62|2615.62|985
1622498700000|2021-05-31 22:05:00|2644.01|2631.01|2653.68|2640.68|2654.25|2641.25|2643.89|2630.89|1012
1622499000000|2021-05-31 22:10:00|2653.71|2640.71|2665.84|2652.84|2669.99|2656.99|2653.47|2640.47|1042
1622499300000|2021-05-31 22:15:00|2665.87|2652.87|2655.84|2642.84|2668.03|2655.03|2651.01|2638.01|984
1622499600000|2021-05-31 22:20:00|2655.89|2642.89|2668.75|2655.75|2668.75|2655.75|2655.59|2642.59|1045
1622499900000|2021-05-31 22:25:00|2669.04|2656.04|2664.74|2651.74|2672.23|2659.23|2663.6|2650.6|1022
1622500200000|2021-05-31 22:30:00|2664.76|2651.76|2669.31|2656.31|2677.9|2664.9|2661.36|2648.36|1085
1622500500000|2021-05-31 22:35:00|2669.32|2656.32|2668.48|2655.48|2670.15|2657.15|2662.13|2649.13|996
1622500800000|2021-05-31 22:40:00|2668.45|2655.45|2656.18|2643.18|2668.45|2655.45|2655.59|2642.59|1064
1622501100000|2021-05-31 22:45:00|2656.19|2643.19|2666.21|2653.21|2666.77|2653.77|2654.38|2641.38|1042
1622501400000|2021-05-31 22:50:00|2666.24|2653.24|2655.16|2642.16|2667.63|2654.63|2654.33|2641.33|1027
1622501700000|2021-05-31 22:55:00|2655.09|2642.09|2652.64|2639.64|2660.18|2647.18|2651.45|2638.45|971
1622502000000|2021-05-31 23:00:00|2652.85|2639.85|2657.22|2644.22|2659.34|2646.34|2647.74|2634.74|1040
1622502300000|2021-05-31 23:05:00|2656.62|2643.62|2667.16|2654.16|2668.49|2655.49|2655.99|2642.99|1020
1622502600000|2021-05-31 23:10:00|2667.13|2654.13|2670.45|2657.45|2674|2661|2664.32|2651.32|982
1622502900000|2021-05-31 23:15:00|2670.52|2657.52|2682.92|2669.92|2685.94|2672.94|2666.11|2653.11|961
1622503200000|2021-05-31 23:20:00|2682.88|2669.88|2698.56|2685.56|2700.4|2687.4|2681.89|2668.89|979
1622503500000|2021-05-31 23:25:00|2698.63|2685.63|2697.97|2684.97|2701.91|2688.91|2690.72|2677.72|1012
1622503800000|2021-05-31 23:30:00|2698.06|2685.06|2700.47|2687.47|2702.63|2689.63|2690.43|2677.43|1052
1622504100000|2021-05-31 23:35:00|2700.37|2687.37|2720.21|2707.21|2720.22|2707.22|2694.44|2681.44|956
1622504400000|2021-05-31 23:40:00|2718.73|2705.73|2717.06|2704.06|2721.2|2708.2|2711.11|2698.11|1083
1622504700000|2021-05-31 23:45:00|2716.99|2703.99|2714.86|2701.86|2724.98|2711.98|2706.36|2693.36|1127
1622505000000|2021-05-31 23:50:00|2715.03|2702.03|2713.28|2700.28|2724.11|2711.11|2712.76|2699.76|1074
1622505300000|2021-05-31 23:55:00|2713.08|2700.08|2712.84|2699.84|2721.28|2708.28|2704.65|2691.65|1062
1622505600000|2021-06-01 00:00:00|2713.35|2700.35|2730.64|2717.64|2734.96|2721.96|2698.44|2685.44|1089
1622505900000|2021-06-01 00:05:00|2730.76|2717.76|2735.62|2722.62|2742.67|2729.67|2728.31|2715.31|1055
1622506200000|2021-06-01 00:10:00|2735.58|2722.58|2738.13|2725.13|2745.24|2732.24|2735.58|2722.58|939
1622506500000|2021-06-01 00:15:00|2738.37|2725.37|2722.97|2709.97|2740.91|2727.91|2722.81|2709.81|1049
1622506800000|2021-06-01 00:20:00|2723.13|2710.13|2729.66|2716.66|2733.05|2720.05|2718.01|2705.01|1000
1622507100000|2021-06-01 00:25:00|2729.65|2716.65|2739.42|2726.42|2740.84|2727.84|2725.28|2712.28|1018
1622507400000|2021-06-01 00:30:00|2738.76|2725.76|2725.09|2712.09|2738.93|2725.93|2723.89|2710.89|987
1622507700000|2021-06-01 00:35:00|2725.02|2712.02|2731.95|2718.95|2733.95|2720.95|2717.99|2704.99|999
1622508000000|2021-06-01 00:40:00|2731.67|2718.67|2733.09|2720.09|2740.25|2727.25|2731.57|2718.57|1014
1622508300000|2021-06-01 00:45:00|2733|2720|2728.69|2715.69|2735.09|2722.09|2728.69|2715.69|957
1622508600000|2021-06-01 00:50:00|2728.65|2715.65|2738.03|2725.03|2741.26|2728.26|2728.65|2715.65|968
1622508900000|2021-06-01 00:55:00|2737.86|2724.86|2738.23|2725.23|2746.7|2733.7|2735.87|2722.87|992
1622509200000|2021-06-01 01:00:00|2738.24|2725.24|2733.47|2720.47|2738.35|2725.35|2729.17|2716.17|969
1622509500000|2021-06-01 01:05:00|2733.44|2720.44|2725.51|2712.51|2734.58|2721.58|2719.51|2706.51|982
1622509800000|2021-06-01 01:10:00|2725.19|2712.19|2717.5|2704.5|2725.19|2712.19|2712.76|2699.76|1075
1622510100000|2021-06-01 01:15:00|2717.71|2704.71|2710.91|2697.91|2724.25|2711.25|2710.88|2697.88|987
1622510400000|2021-06-01 01:20:00|2711.14|2698.14|2694.21|2681.21|2714.11|2701.11|2694.16|2681.16|954
1622510700000|2021-06-01 01:25:00|2694.13|2681.13|2688.26|2675.26|2694.97|2681.97|2676.79|2663.79|1084
1622511000000|2021-06-01 01:30:00|2688.2|2675.2|2670.73|2657.73|2688.3|2675.3|2669.41|2656.41|1093
1622511300000|2021-06-01 01:35:00|2670.81|2657.81|2686.53|2673.53|2686.57|2673.57|2670.81|2657.81|1017
1622511600000|2021-06-01 01:40:00|2686.56|2673.56|2686.52|2673.52|2693.71|2680.71|2683.93|2670.93|994
1622511900000|2021-06-01 01:45:00|2686.41|2673.41|2684.74|2671.74|2686.41|2673.41|2676.23|2663.23|973
1622512200000|2021-06-01 01:50:00|2684.67|2671.67|2686.54|2673.54|2691.33|2678.33|2682.71|2669.71|937
1622512500000|2021-06-01 01:55:00|2686.52|2673.52|2667.28|2654.28|2687.94|2674.94|2663.64|2650.64|954
1622512800000|2021-06-01 02:00:00|2667.45|2654.45|2678.2|2665.2|2682.19|2669.19|2667.44|2654.44|930
1622513100000|2021-06-01 02:05:00|2678.09|2665.09|2650.53|2637.53|2678.09|2665.09|2650.53|2637.53|1064
1622513400000|2021-06-01 02:10:00|2650.03|2637.03|2640.85|2627.85|2653.05|2640.05|2635.79|2622.79|1107
1622513700000|2021-06-01 02:15:00|2640.62|2627.62|2630.46|2617.46|2645.26|2632.26|2622.83|2609.83|1075
1622514000000|2021-06-01 02:20:00|2630.68|2617.68|2638.98|2625.98|2639.6|2626.6|2629.2|2616.2|1075
1622514300000|2021-06-01 02:25:00|2638.84|2625.84|2630.84|2617.84|2640.96|2627.96|2630.56|2617.56|1059
1622514600000|2021-06-01 02:30:00|2630.99|2617.99|2649.3|2636.3|2649.3|2636.3|2628.85|2615.85|996
1622514900000|2021-06-01 02:35:00|2649.31|2636.31|2651.04|2638.04|2655.69|2642.69|2648.04|2635.04|966
1622515200000|2021-06-01 02:40:00|2650.66|2637.66|2644.82|2631.82|2651.25|2638.25|2639.74|2626.74|940
1622515500000|2021-06-01 02:45:00|2645.03|2632.03|2644.08|2631.08|2650.52|2637.52|2637.44|2624.44|977
1622515800000|2021-06-01 02:50:00|2644.23|2631.23|2641.24|2628.24|2648.37|2635.37|2639.14|2626.14|1049
1622516100000|2021-06-01 02:55:00|2641.44|2628.44|2651.31|2638.31|2651.51|2638.51|2640.85|2627.85|936
1622516400000|2021-06-01 03:00:00|2651.29|2638.29|2644.5|2631.5|2651.32|2638.32|2641.06|2628.06|953
1622516700000|2021-06-01 03:05:00|2644.55|2631.55|2664.73|2651.73|2667.11|2654.11|2644.22|2631.22|979
1622517000000|2021-06-01 03:10:00|2664.58|2651.58|2669.62|2656.62|2672.39|2659.39|2658.64|2645.64|885
1622517300000|2021-06-01 03:15:00|2669.93|2656.93|2684.11|2671.11|2684.78|2671.78|2669.93|2656.93|1010
1622517600000|2021-06-01 03:20:00|2684.13|2671.13|2674.61|2661.61|2684.26|2671.26|2674.38|2661.38|770
1622517900000|2021-06-01 03:25:00|2674.62|2661.62|2665.06|2652.06|2675.58|2662.58|2664.09|2651.09|992
1622518200000|2021-06-01 03:30:00|2665.14|2652.14|2642.24|2629.24|2665.22|2652.22|2639.84|2626.84|1040
1622518500000|2021-06-01 03:35:00|2642.25|2629.25|2646.31|2633.31|2648.76|2635.76|2640.27|2627.27|884
1622518800000|2021-06-01 03:40:00|2646.3|2633.3|2640.47|2627.47|2647.12|2634.12|2633.54|2620.54|825
1622519100000|2021-06-01 03:45:00|2640.52|2627.52|2627.83|2614.83|2640.52|2627.52|2620.19|2607.19|980
1622519400000|2021-06-01 03:50:00|2627.87|2614.87|2641.88|2628.88|2644.96|2631.96|2627.87|2614.87|948
1622519700000|2021-06-01 03:55:00|2641.84|2628.84|2637.43|2624.43|2647.91|2634.91|2633.42|2620.42|924
1622520000000|2021-06-01 04:00:00|2637.41|2624.41|2647|2634|2648.75|2635.75|2622.56|2609.56|1031
1622520300000|2021-06-01 04:05:00|2646.95|2633.95|2635.85|2622.85|2646.95|2633.95|2631.68|2618.68|994
1622520600000|2021-06-01 04:10:00|2635.86|2622.86|2640.77|2627.77|2644.02|2631.02|2634.81|2621.81|936
1622520900000|2021-06-01 04:15:00|2640.75|2627.75|2636.03|2623.03|2640.75|2627.75|2632.85|2619.85|876
1622521200000|2021-06-01 04:20:00|2636.05|2623.05|2646.13|2633.13|2646.13|2633.13|2636.05|2623.05|902
1622521500000|2021-06-01 04:25:00|2646.11|2633.11|2659.58|2646.58|2661.98|2648.98|2643.3|2630.3|913
1622521800000|2021-06-01 04:30:00|2659.37|2646.37|2656.48|2643.48|2659.59|2646.59|2650.76|2637.76|917
1622522100000|2021-06-01 04:35:00|2656.44|2643.44|2665.15|2652.15|2665.21|2652.21|2655.17|2642.17|968
1622522400000|2021-06-01 04:40:00|2665.07|2652.07|2663.87|2650.87|2665.07|2652.07|2659.44|2646.44|851
1622522700000|2021-06-01 04:45:00|2663.88|2650.88|2658.12|2645.12|2663.88|2650.88|2655.85|2642.85|922
1622523000000|2021-06-01 04:50:00|2658.11|2645.11|2652.39|2639.39|2658.16|2645.16|2649.33|2636.33|817
1622523300000|2021-06-01 04:55:00|2652.5|2639.5|2643.44|2630.44|2653.98|2640.98|2643.44|2630.44|792
1622523600000|2021-06-01 05:00:00|2643.38|2630.38|2655.81|2642.81|2658.17|2645.17|2640.24|2627.24|958
1622523900000|2021-06-01 05:05:00|2655.76|2642.76|2657.91|2644.91|2661.87|2648.87|2651.97|2638.97|909
1622524200000|2021-06-01 05:10:00|2657.94|2644.94|2662.54|2649.54|2663.52|2650.52|2657.6|2644.6|782
1622524500000|2021-06-01 05:15:00|2662.61|2649.61|2686.72|2673.72|2686.76|2673.76|2656.47|2643.47|925
1622524800000|2021-06-01 05:20:00|2686.91|2673.91|2679.59|2666.59|2687.32|2674.32|2677.93|2664.93|830
1622525100000|2021-06-01 05:25:00|2679.74|2666.74|2672.71|2659.71|2680.41|2667.41|2668.24|2655.24|806
1622525400000|2021-06-01 05:30:00|2672.52|2659.52|2690.19|2677.19|2693.16|2680.16|2671.06|2658.06|858
1622525700000|2021-06-01 05:35:00|2690.47|2677.47|2699.43|2686.43|2699.92|2686.92|2685.4|2672.4|908
1622526000000|2021-06-01 05:40:00|2699.51|2686.51|2697.22|2684.22|2700.96|2687.96|2694.8|2681.8|756
1622526300000|2021-06-01 05:45:00|2697.23|2684.23|2708.83|2695.83|2719.38|2706.38|2697.06|2684.06|955
1622526600000|2021-06-01 05:50:00|2708.73|2695.73|2712.42|2699.42|2717.19|2704.19|2708.65|2695.65|783
1622526900000|2021-06-01 05:55:00|2712.48|2699.48|2705.34|2692.34|2717.88|2704.88|2705.11|2692.11|977
1622527200000|2021-06-01 06:00:00|2705.92|2692.92|2700.72|2687.72|2705.92|2692.92|2691.4|2678.4|977
1622527500000|2021-06-01 06:05:00|2700.86|2687.86|2703.38|2690.38|2709.77|2696.77|2693.33|2680.33|910
1622527800000|2021-06-01 06:10:00|2703.17|2690.17|2701.91|2688.91|2705.27|2692.27|2697.21|2684.21|902
1622528100000|2021-06-01 06:15:00|2701.93|2688.93|2690.65|2677.65|2702.01|2689.01|2686.73|2673.73|925
1622528400000|2021-06-01 06:20:00|2690.64|2677.64|2669.49|2656.49|2690.65|2677.65|2665.72|2652.72|976
1622528700000|2021-06-01 06:25:00|2669.48|2656.48|2676.66|2663.66|2677.99|2664.99|2668.7|2655.7|902
1622529000000|2021-06-01 06:30:00|2676.73|2663.73|2649.07|2636.07|2676.88|2663.88|2647.66|2634.66|992
1622529300000|2021-06-01 06:35:00|2648.95|2635.95|2655.87|2642.87|2657.43|2644.43|2648.4|2635.4|983
1622529600000|2021-06-01 06:40:00|2655.95|2642.95|2655.49|2642.49|2659.04|2646.04|2650.78|2637.78|930
1622529900000|2021-06-01 06:45:00|2655.81|2642.81|2659.22|2646.22|2660.94|2647.94|2648.78|2635.78|996
1622530200000|2021-06-01 06:50:00|2658.9|2645.9|2662.09|2649.09|2662.61|2649.61|2653.31|2640.31|988
1622530500000|2021-06-01 06:55:00|2662.16|2649.16|2664.62|2651.62|2668.85|2655.85|2662.06|2649.06|966
1622530800000|2021-06-01 07:00:00|2664.55|2651.55|2682.46|2669.46|2685.54|2672.54|2664.55|2651.55|1025
1622531100000|2021-06-01 07:05:00|2682.45|2669.45|2677.37|2664.37|2682.67|2669.67|2670.45|2657.45|977
1622531400000|2021-06-01 07:10:00|2677.41|2664.41|2664.21|2651.21|2677.53|2664.53|2656.43|2643.43|977
1622531700000|2021-06-01 07:15:00|2664.24|2651.24|2655.25|2642.25|2664.48|2651.48|2653.99|2640.99|1043
1622532000000|2021-06-01 07:20:00|2655.28|2642.28|2660.99|2647.99|2663.37|2650.37|2655.15|2642.15|979
1622532300000|2021-06-01 07:25:00|2660.79|2647.79|2645.54|2632.54|2660.87|2647.87|2645.15|2632.15|1016
1622532600000|2021-06-01 07:30:00|2645.64|2632.64|2642.28|2629.28|2654.24|2641.24|2642.15|2629.15|1020
1622532900000|2021-06-01 07:35:00|2642.27|2629.27|2650.11|2637.11|2651|2638|2638.17|2625.17|1000
1622533200000|2021-06-01 07:40:00|2650.19|2637.19|2650.55|2637.55|2659.95|2646.95|2648.08|2635.08|980
1622533500000|2021-06-01 07:45:00|2650.53|2637.53|2656.01|2643.01|2658.45|2645.45|2647.7|2634.7|954
1622533800000|2021-06-01 07:50:00|2656.16|2643.16|2655.16|2642.16|2660.53|2647.53|2652.05|2639.05|800
1622534100000|2021-06-01 07:55:00|2655.22|2642.22|2659.39|2646.39|2661.52|2648.52|2654.71|2641.71|884
1622534400000|2021-06-01 08:00:00|2659.38|2646.38|2650.09|2637.09|2676.85|2663.85|2649.88|2636.88|1034
1622534700000|2021-06-01 08:05:00|2649.99|2636.99|2639.35|2626.35|2652.86|2639.86|2638.07|2625.07|1043
1622535000000|2021-06-01 08:10:00|2639.41|2626.41|2601.46|2588.46|2643.64|2630.64|2600.91|2587.91|1095
1622535300000|2021-06-01 08:15:00|2601.37|2588.37|2597.91|2584.91|2611.97|2598.97|2589.8|2576.8|1108
1622535600000|2021-06-01 08:20:00|2597.96|2584.96|2598.11|2585.11|2605.52|2592.52|2594.9|2581.9|1049
1622535900000|2021-06-01 08:25:00|2598.13|2585.13|2587.39|2574.39|2602.37|2589.37|2584.95|2571.95|1103
1622536200000|2021-06-01 08:30:00|2587.36|2574.36|2573.3|2560.3|2593.6|2580.6|2573.01|2560.01|1072
1622536500000|2021-06-01 08:35:00|2573.11|2560.11|2584.75|2571.75|2587.44|2574.44|2573.11|2560.11|1034
1622536800000|2021-06-01 08:40:00|2584.77|2571.77|2570.63|2557.63|2589.42|2576.42|2564.86|2551.86|1044
1622537100000|2021-06-01 08:45:00|2570.37|2557.37|2572.76|2559.76|2580.24|2567.24|2557.52|2544.52|830
1622537400000|2021-06-01 08:50:00|2573.61|2560.61|2585.76|2572.76|2587.86|2574.86|2571.69|2558.69|875
1622537700000|2021-06-01 08:55:00|2585.91|2572.91|2581.43|2568.43|2586.94|2573.94|2575.9|2562.9|776
1622538000000|2021-06-01 09:00:00|2581.34|2568.34|2594.84|2581.84|2595.78|2582.78|2577.46|2564.46|874
1622538300000|2021-06-01 09:05:00|2595.2|2582.2|2601.99|2588.99|2602.21|2589.21|2593.25|2580.25|714
1622538600000|2021-06-01 09:10:00|2601.98|2588.98|2589.68|2576.68|2603.86|2590.86|2589.68|2576.68|764
1622538900000|2021-06-01 09:15:00|2589.59|2576.59|2594.05|2581.05|2595.84|2582.84|2580.84|2567.84|849
1622539200000|2021-06-01 09:20:00|2594.04|2581.04|2570.44|2557.44|2596.17|2583.17|2567.19|2554.19|1069
1622539500000|2021-06-01 09:25:00|2571.36|2558.36|2562.89|2549.89|2578.08|2565.08|2561.42|2548.42|1038
1622539800000|2021-06-01 09:30:00|2562.72|2549.72|2561.29|2548.29|2566.18|2553.18|2555.02|2542.02|1088
1622540100000|2021-06-01 09:35:00|2560.78|2547.78|2576.04|2563.04|2582.06|2569.06|2560.62|2547.62|1051
1622540400000|2021-06-01 09:40:00|2575.93|2562.93|2577.43|2564.43|2580.06|2567.06|2570.11|2557.11|1057
1622540700000|2021-06-01 09:45:00|2577.39|2564.39|2590.19|2577.19|2592.12|2579.12|2577.38|2564.38|968
1622541000000|2021-06-01 09:50:00|2590.29|2577.29|2574.24|2561.24|2590.29|2577.29|2572.85|2559.85|1038
1622541300000|2021-06-01 09:55:00|2574.22|2561.22|2580.8|2567.8|2585.3|2572.3|2568.84|2555.84|992
1622541600000|2021-06-01 10:00:00|2580.83|2567.83|2573.09|2560.09|2580.87|2567.87|2565.96|2552.96|989
1622541900000|2021-06-01 10:05:00|2573.08|2560.08|2593.33|2580.33|2595.05|2582.05|2572.98|2559.98|984
1622542200000|2021-06-01 10:10:00|2593.19|2580.19|2587.92|2574.92|2593.56|2580.56|2582.03|2569.03|1071
1622542500000|2021-06-01 10:15:00|2587.88|2574.88|2602.42|2589.42|2605.23|2592.23|2587.86|2574.86|1034
1622542800000|2021-06-01 10:20:00|2602.62|2589.62|2611.14|2598.14|2612.65|2599.65|2602.3|2589.3|1004
1622543100000|2021-06-01 10:25:00|2611.15|2598.15|2608.35|2595.35|2611.23|2598.23|2605.91|2592.91|899
1622543400000|2021-06-01 10:30:00|2608.36|2595.36|2610.33|2597.33|2610.74|2597.74|2602.74|2589.74|906
1622543700000|2021-06-01 10:35:00|2610.34|2597.34|2599.78|2586.78|2612.87|2599.87|2597.73|2584.73|928
1622544000000|2021-06-01 10:40:00|2599.68|2586.68|2625.68|2612.68|2625.68|2612.68|2598.79|2585.79|950
1622544300000|2021-06-01 10:45:00|2625.84|2612.84|2606.31|2593.31|2631.24|2618.24|2600.9|2587.9|1052
1622544600000|2021-06-01 10:50:00|2606.19|2593.19|2613.85|2600.85|2615.97|2602.97|2598.44|2585.44|983
1622544900000|2021-06-01 10:55:00|2613.86|2600.86|2617.98|2604.98|2619.83|2606.83|2604.09|2591.09|795
1622545200000|2021-06-01 11:00:00|2617.73|2604.73|2604.34|2591.34|2620.7|2607.7|2604.19|2591.19|734
1622545500000|2021-06-01 11:05:00|2604.24|2591.24|2605.49|2592.49|2608.88|2595.88|2600.74|2587.74|967
1622545800000|2021-06-01 11:10:00|2605.44|2592.44|2607.12|2594.12|2611.69|2598.69|2600.9|2587.9|999
1622546100000|2021-06-01 11:15:00|2607.1|2594.1|2619.72|2606.72|2620.13|2607.13|2607.1|2594.1|1037
1622546400000|2021-06-01 11:20:00|2619.69|2606.69|2633.05|2620.05|2634.76|2621.76|2615.64|2602.64|1056
1622546700000|2021-06-01 11:25:00|2633.16|2620.16|2624.79|2611.79|2634.72|2621.72|2623.6|2610.6|1044
1622547000000|2021-06-01 11:30:00|2624.9|2611.9|2636.22|2623.22|2639.75|2626.75|2624.9|2611.9|944
1622547300000|2021-06-01 11:35:00|2636.23|2623.23|2640.11|2627.11|2643.46|2630.46|2631.15|2618.15|895
1622547600000|2021-06-01 11:40:00|2640.43|2627.43|2634.69|2621.69|2641.85|2628.85|2632.55|2619.55|924
1622547900000|2021-06-01 11:45:00|2634.65|2621.65|2629.51|2616.51|2635.23|2622.23|2624.77|2611.77|944
1622548200000|2021-06-01 11:50:00|2629.3|2616.3|2629.54|2616.54|2631.53|2618.53|2627|2614|938
1622548500000|2021-06-01 11:55:00|2629.55|2616.55|2629.6|2616.6|2631.66|2618.66|2628.27|2615.27|925
1622548800000|2021-06-01 12:00:00|2629.65|2616.65|2609.73|2596.73|2629.96|2616.96|2609.29|2596.29|1013
1622549100000|2021-06-01 12:05:00|2609.74|2596.74|2588.91|2575.91|2616.62|2603.62|2588.91|2575.91|1067
1622549400000|2021-06-01 12:10:00|2588.93|2575.93|2580.84|2567.84|2593.73|2580.73|2576.72|2563.72|1087
1622549700000|2021-06-01 12:15:00|2581.15|2568.15|2589.19|2576.19|2592.07|2579.07|2575.35|2562.35|1096
1622550000000|2021-06-01 12:20:00|2588.85|2575.85|2592.8|2579.8|2598.17|2585.17|2585.85|2572.85|1010
1622550300000|2021-06-01 12:25:00|2592.82|2579.82|2583.94|2570.94|2596.9|2583.9|2582.34|2569.34|1019
1622550600000|2021-06-01 12:30:00|2583.97|2570.97|2598.24|2585.24|2598.76|2585.76|2583.97|2570.97|963
1622550900000|2021-06-01 12:35:00|2598.13|2585.13|2589.57|2576.57|2598.13|2585.13|2581.6|2568.6|1017
1622551200000|2021-06-01 12:40:00|2589.53|2576.53|2589.29|2576.29|2595.13|2582.13|2587.76|2574.76|941
1622551500000|2021-06-01 12:45:00|2589.38|2576.38|2584.65|2571.65|2589.92|2576.92|2577.39|2564.39|949
1622551800000|2021-06-01 12:50:00|2585.03|2572.03|2576.29|2563.29|2586.94|2573.94|2569.11|2556.11|977
1622552100000|2021-06-01 12:55:00|2576.28|2563.28|2563.74|2550.74|2580.02|2567.02|2561.16|2548.16|1046
1622552400000|2021-06-01 13:00:00|2563.66|2550.66|2546.61|2533.61|2570.91|2557.91|2546.56|2533.56|1088
1622552700000|2021-06-01 13:05:00|2546.48|2533.48|2540.48|2527.48|2552.3|2539.3|2535.54|2522.54|1123
1622553000000|2021-06-01 13:10:00|2540.43|2527.43|2545.38|2532.38|2547.69|2534.69|2540.31|2527.31|1027
1622553300000|2021-06-01 13:15:00|2545.49|2532.49|2548.58|2535.58|2558.53|2545.53|2538.74|2525.74|1024
1622553600000|2021-06-01 13:20:00|2548.51|2535.51|2563.38|2550.38|2564.09|2551.09|2548.18|2535.18|1056
1622553900000|2021-06-01 13:25:00|2563.49|2550.49|2605.91|2592.91|2606.44|2593.44|2560.8|2547.8|1060
1622554200000|2021-06-01 13:30:00|2606|2593|2623.73|2610.73|2641.84|2628.84|2605.84|2592.84|918
1622554500000|2021-06-01 13:35:00|2623.67|2610.67|2623.58|2610.58|2624.23|2611.23|2607.94|2594.94|1068
1622554800000|2021-06-01 13:40:00|2623.53|2610.53|2658.64|2645.64|2668.95|2655.95|2623.34|2610.34|1137
1622555100000|2021-06-01 13:45:00|2658.27|2645.27|2644.14|2631.14|2661.26|2648.26|2636.53|2623.53|1099
1622555400000|2021-06-01 13:50:00|2644.12|2631.12|2630.71|2617.71|2648.48|2635.48|2628.59|2615.59|1096
1622555700000|2021-06-01 13:55:00|2630.76|2617.76|2640.39|2627.39|2640.55|2627.55|2626.78|2613.78|1112
1622556000000|2021-06-01 14:00:00|2640.3|2627.3|2640.21|2627.21|2644.14|2631.14|2629.34|2616.34|1089
1622556300000|2021-06-01 14:05:00|2640.25|2627.25|2645.78|2632.78|2649.9|2636.9|2636.63|2623.63|1114
1622556600000|2021-06-01 14:10:00|2645.69|2632.69|2627.34|2614.34|2646.7|2633.7|2626.05|2613.05|1085
1622556900000|2021-06-01 14:15:00|2627.38|2614.38|2621.3|2608.3|2627.38|2614.38|2606.68|2593.68|1106
1622557200000|2021-06-01 14:20:00|2621.31|2608.31|2617.84|2604.84|2621.32|2608.32|2606.89|2593.89|1099
1622557500000|2021-06-01 14:25:00|2617.55|2604.55|2623.53|2610.53|2625.61|2612.61|2609.15|2596.15|1068
1622557800000|2021-06-01 14:30:00|2623.5|2610.5|2620.49|2607.49|2632.18|2619.18|2617.56|2604.56|1050
1622558100000|2021-06-01 14:35:00|2620.48|2607.48|2621.57|2608.57|2624.19|2611.19|2612.06|2599.06|1076
1622558400000|2021-06-01 14:40:00|2621.54|2608.54|2623.01|2610.01|2630.53|2617.53|2621.16|2608.16|1044
1622558700000|2021-06-01 14:45:00|2623.02|2610.02|2615.14|2602.14|2629.8|2616.8|2612.49|2599.49|1025
1622559000000|2021-06-01 14:50:00|2614.51|2601.51|2591.77|2578.77|2617.72|2604.72|2583.5|2570.5|1080
1622559300000|2021-06-01 14:55:00|2591.72|2578.72|2597.82|2584.82|2598.05|2585.05|2582.81|2569.81|1061
1622559600000|2021-06-01 15:00:00|2597.8|2584.8|2579|2566|2597.8|2584.8|2577.49|2564.49|1050
1622559900000|2021-06-01 15:05:00|2579.11|2566.11|2568.25|2555.25|2581.89|2568.89|2562.73|2549.73|1114
1622560200000|2021-06-01 15:10:00|2568.81|2555.81|2572.64|2559.64|2579.47|2566.47|2568.36|2555.36|1078
1622560500000|2021-06-01 15:15:00|2572.86|2559.86|2570|2557|2582.94|2569.94|2565.35|2552.35|1084
1622560800000|2021-06-01 15:20:00|2569.94|2556.94|2579.74|2566.74|2581.89|2568.89|2569.86|2556.86|1079
1622561100000|2021-06-01 15:25:00|2579.71|2566.71|2581.83|2568.83|2584.72|2571.72|2575.8|2562.8|1042
1622561400000|2021-06-01 15:30:00|2581.86|2568.86|2563.33|2550.33|2581.92|2568.92|2563.22|2550.22|1055
1622561700000|2021-06-01 15:35:00|2563.72|2550.72|2580.15|2567.15|2580.29|2567.29|2557.89|2544.89|1057
1622562000000|2021-06-01 15:40:00|2580.26|2567.26|2578.58|2565.58|2584.09|2571.09|2573.03|2560.03|1037
1622562300000|2021-06-01 15:45:00|2578.94|2565.94|2571.18|2558.18|2579.09|2566.09|2567.03|2554.03|1022
1622562600000|2021-06-01 15:50:00|2571.19|2558.19|2565.59|2552.59|2572.83|2559.83|2564.31|2551.31|1034
1622562900000|2021-06-01 15:55:00|2565.63|2552.63|2574.68|2561.68|2581.37|2568.37|2565.41|2552.41|1011
1622563200000|2021-06-01 16:00:00|2574.77|2561.77|2560.34|2547.34|2592.15|2579.15|2558.1|2545.1|1101
1622563500000|2021-06-01 16:05:00|2560.26|2547.26|2555.9|2542.9|2564.8|2551.8|2554.7|2541.7|1097
1622563800000|2021-06-01 16:10:00|2555.95|2542.95|2567.77|2554.77|2574.18|2561.18|2555.9|2542.9|1098
1622564100000|2021-06-01 16:15:00|2567.75|2554.75|2579.42|2566.42|2579.69|2566.69|2563.31|2550.31|1058
1622564400000|2021-06-01 16:20:00|2579.26|2566.26|2575.88|2562.88|2583.25|2570.25|2572.47|2559.47|1060
1622564700000|2021-06-01 16:25:00|2576.03|2563.03|2576.03|2563.03|2578.48|2565.48|2567.49|2554.49|1025
1622565000000|2021-06-01 16:30:00|2576.01|2563.01|2580.06|2567.06|2587.2|2574.2|2571.71|2558.71|1019
1622565300000|2021-06-01 16:35:00|2580.44|2567.44|2578.51|2565.51|2584|2571|2573.27|2560.27|1009
1622565600000|2021-06-01 16:40:00|2578.88|2565.88|2578.32|2565.32|2580.4|2567.4|2570.04|2557.04|1021
1622565900000|2021-06-01 16:45:00|2578.19|2565.19|2557.88|2544.88|2578.22|2565.22|2556.33|2543.33|1060
1622566200000|2021-06-01 16:50:00|2557.75|2544.75|2551.37|2538.37|2561.52|2548.52|2544.18|2531.18|1112
1622566500000|2021-06-01 16:55:00|2550.94|2537.94|2549.06|2536.06|2553.7|2540.7|2538.83|2525.83|1089
1622566800000|2021-06-01 17:00:00|2548.77|2535.77|2549.74|2536.74|2557.29|2544.29|2539.65|2526.65|1136
1622567100000|2021-06-01 17:05:00|2549.05|2536.05|2550.65|2537.65|2555.37|2542.37|2547.45|2534.45|987
1622567400000|2021-06-01 17:10:00|2550.64|2537.64|2539.16|2526.16|2551.36|2538.36|2537.09|2524.09|992
1622567700000|2021-06-01 17:15:00|2539.15|2526.15|2548.28|2535.28|2551.1|2538.1|2538.35|2525.35|1022
1622568000000|2021-06-01 17:20:00|2548.23|2535.23|2540.56|2527.56|2549.56|2536.56|2535.41|2522.41|1048
1622568300000|2021-06-01 17:25:00|2540.59|2527.59|2540.86|2527.86|2551.54|2538.54|2539.36|2526.36|1024
1622568600000|2021-06-01 17:30:00|2540.97|2527.97|2550.8|2537.8|2550.8|2537.8|2537.33|2524.33|987
1622568900000|2021-06-01 17:35:00|2550.74|2537.74|2565.73|2552.73|2565.76|2552.76|2548.35|2535.35|1030
1622569200000|2021-06-01 17:40:00|2565.74|2552.74|2558.99|2545.99|2568.66|2555.66|2557.08|2544.08|949
1622569500000|2021-06-01 17:45:00|2558.95|2545.95|2555.86|2542.86|2560.48|2547.48|2553.13|2540.13|940
1622569800000|2021-06-01 17:50:00|2555.83|2542.83|2564.64|2551.64|2567.5|2554.5|2554.33|2541.33|957
1622570100000|2021-06-01 17:55:00|2564.51|2551.51|2564.14|2551.14|2568.48|2555.48|2562.52|2549.52|915
1622570400000|2021-06-01 18:00:00|2564.29|2551.29|2570.29|2557.29|2573.33|2560.33|2561.51|2548.51|927
1622570700000|2021-06-01 18:05:00|2570.19|2557.19|2575.4|2562.4|2575.64|2562.64|2570.15|2557.15|774
1622571000000|2021-06-01 18:10:00|2575.29|2562.29|2573.99|2560.99|2575.47|2562.47|2570.5|2557.5|855
1622571300000|2021-06-01 18:15:00|2573.84|2560.84|2577.97|2564.97|2579.92|2566.92|2573.74|2560.74|929
1622571600000|2021-06-01 18:20:00|2578.07|2565.07|2576.8|2563.8|2579.01|2566.01|2572.26|2559.26|934
1622571900000|2021-06-01 18:25:00|2576.95|2563.95|2573.59|2560.59|2577.35|2564.35|2568.73|2555.73|870
1622572200000|2021-06-01 18:30:00|2573.68|2560.68|2579.03|2566.03|2579.45|2566.45|2562.78|2549.78|942
1622572500000|2021-06-01 18:35:00|2578.97|2565.97|2574.78|2561.78|2583.04|2570.04|2571.83|2558.83|972
1622572800000|2021-06-01 18:40:00|2574.75|2561.75|2586.54|2573.54|2589.44|2576.44|2570.75|2557.75|956
1622573100000|2021-06-01 18:45:00|2586.62|2573.62|2585.96|2572.96|2587.96|2574.96|2580.6|2567.6|985
1622573400000|2021-06-01 18:50:00|2585.92|2572.92|2585.11|2572.11|2589.28|2576.28|2583.19|2570.19|947
1622573700000|2021-06-01 18:55:00|2585.41|2572.41|2582.96|2569.96|2587.26|2574.26|2579.89|2566.89|953
1622574000000|2021-06-01 19:00:00|2583.19|2570.19|2563.6|2550.6|2583.34|2570.34|2561.44|2548.44|999
1622574300000|2021-06-01 19:05:00|2563.61|2550.61|2565.93|2552.93|2571.42|2558.42|2558.37|2545.37|1025
1622574600000|2021-06-01 19:10:00|2565.94|2552.94|2563.24|2550.24|2569.73|2556.73|2559.64|2546.64|986
1622574900000|2021-06-01 19:15:00|2563.26|2550.26|2567.13|2554.13|2567.25|2554.25|2556.77|2543.77|901
1622575200000|2021-06-01 19:20:00|2567.11|2554.11|2565.96|2552.96|2568.22|2555.22|2563.1|2550.1|704
1622575500000|2021-06-01 19:25:00|2565.94|2552.94|2561.71|2548.71|2565.94|2552.94|2560.35|2547.35|864
1622575800000|2021-06-01 19:30:00|2561.7|2548.7|2556.97|2543.97|2561.71|2548.71|2551.06|2538.06|950
1622576100000|2021-06-01 19:35:00|2557.04|2544.04|2551.64|2538.64|2558.83|2545.83|2550.71|2537.71|922
1622576400000|2021-06-01 19:40:00|2551.62|2538.62|2542.7|2529.7|2551.75|2538.75|2540.16|2527.16|987
1622576700000|2021-06-01 19:45:00|2542.68|2529.68|2548.96|2535.96|2551.05|2538.05|2542.42|2529.42|950
1622577000000|2021-06-01 19:50:00|2548.62|2535.62|2540.34|2527.34|2548.97|2535.97|2539.77|2526.77|968
1622577300000|2021-06-01 19:55:00|2540.31|2527.31|2549.26|2536.26|2550.67|2537.67|2534.88|2521.88|954
1622577600000|2021-06-01 20:00:00|2549.52|2536.52|2562.51|2549.51|2565.04|2552.04|2548.64|2535.64|920
1622577900000|2021-06-01 20:05:00|2562.41|2549.41|2546.17|2533.17|2562.7|2549.7|2542.98|2529.98|1009
1622578200000|2021-06-01 20:10:00|2546.15|2533.15|2562.35|2549.35|2563.6|2550.6|2546.1|2533.1|950
1622578500000|2021-06-01 20:15:00|2562.68|2549.68|2564.07|2551.07|2569.13|2556.13|2557.74|2544.74|993
1622578800000|2021-06-01 20:20:00|2563.94|2550.94|2567.07|2554.07|2569.78|2556.78|2561.88|2548.88|949
1622579100000|2021-06-01 20:25:00|2567.01|2554.01|2567.87|2554.87|2572.89|2559.89|2565.61|2552.61|847
1622579400000|2021-06-01 20:30:00|2567.89|2554.89|2572.67|2559.67|2574.87|2561.87|2566.35|2553.35|950
1622579700000|2021-06-01 20:35:00|2572.55|2559.55|2579.83|2566.83|2579.89|2566.89|2568.66|2555.66|976
1622580000000|2021-06-01 20:40:00|2579.65|2566.65|2576.42|2563.42|2587.09|2574.09|2574.28|2561.28|984
1622580300000|2021-06-01 20:45:00|2576.45|2563.45|2568.65|2555.65|2578.66|2565.66|2567.26|2554.26|957
1622580600000|2021-06-01 20:50:00|2568.92|2555.92|2567.68|2554.68|2571.03|2558.03|2566.46|2553.46|888
1622580900000|2021-06-01 20:55:00|2567.72|2554.72|2584.87|2571.87|2584.87|2571.87|2566.64|2553.64|886
1622581200000|2021-06-01 21:00:00|2584.93|2571.93|2578.06|2565.06|2585.73|2572.73|2574.1|2561.1|956
1622581500000|2021-06-01 21:05:00|2578.19|2565.19|2579.72|2566.72|2581.25|2568.25|2576.73|2563.73|819
1622581800000|2021-06-01 21:10:00|2579.56|2566.56|2581.28|2568.28|2584.65|2571.65|2579.55|2566.55|827
1622582100000|2021-06-01 21:15:00|2581.32|2568.32|2583.76|2570.76|2583.96|2570.96|2578.12|2565.12|744
1622582400000|2021-06-01 21:20:00|2583.97|2570.97|2595.99|2582.99|2598.38|2585.38|2583.4|2570.4|882
1622582700000|2021-06-01 21:25:00|2596.28|2583.28|2592.8|2579.8|2596.85|2583.85|2586.35|2573.35|808
1622583000000|2021-06-01 21:30:00|2592.76|2579.76|2592.37|2579.37|2594.31|2581.31|2590.35|2577.35|721
1622583300000|2021-06-01 21:35:00|2592.38|2579.38|2584.73|2571.73|2592.76|2579.76|2584.68|2571.68|624
1622583600000|2021-06-01 21:40:00|2584.69|2571.69|2572.14|2559.14|2584.72|2571.72|2567.41|2554.41|900
1622583900000|2021-06-01 21:45:00|2571.96|2558.96|2592.38|2579.38|2597.73|2584.73|2570.14|2557.14|872
1622584200000|2021-06-01 21:50:00|2593.14|2580.14|2590.65|2577.65|2594.81|2581.81|2583.52|2570.52|840
1622584500000|2021-06-01 21:55:00|2590.73|2577.73|2605.84|2592.84|2605.84|2592.84|2590.37|2577.37|851
1622584800000|2021-06-01 22:00:00|2605.59|2592.59|2597.06|2584.06|2605.99|2592.99|2595.28|2582.28|850
1622585100000|2021-06-01 22:05:00|2597.07|2584.07|2616.92|2603.92|2617.26|2604.26|2596.98|2583.98|991
1622585400000|2021-06-01 22:10:00|2616.74|2603.74|2609.52|2596.52|2616.74|2603.74|2607.92|2594.92|973
1622585700000|2021-06-01 22:15:00|2609.5|2596.5|2607.02|2594.02|2621.7|2608.7|2606.65|2593.65|1013
1622586000000|2021-06-01 22:20:00|2607.14|2594.14|2599.99|2586.99|2608.93|2595.93|2599.6|2586.6|952
1622586300000|2021-06-01 22:25:00|2600.09|2587.09|2596.68|2583.68|2601.23|2588.23|2594.66|2581.66|978
1622586600000|2021-06-01 22:30:00|2596.72|2583.72|2592.09|2579.09|2596.72|2583.72|2589.89|2576.89|1004
1622586900000|2021-06-01 22:35:00|2592.08|2579.08|2596.81|2583.81|2597.44|2584.44|2591.84|2578.84|958
1622587200000|2021-06-01 22:40:00|2596.97|2583.97|2598.56|2585.56|2602.93|2589.93|2595.23|2582.23|1001
1622587500000|2021-06-01 22:45:00|2598.82|2585.82|2588.78|2575.78|2598.82|2585.82|2584.15|2571.15|968
1622587800000|2021-06-01 22:50:00|2588.91|2575.91|2585.69|2572.69|2600.04|2587.04|2584.89|2571.89|806
1622588100000|2021-06-01 22:55:00|2585.84|2572.84|2591.54|2578.54|2591.96|2578.96|2580.15|2567.15|967
1622588400000|2021-06-01 23:00:00|2591.57|2578.57|2603.55|2590.55|2605.62|2592.62|2591.57|2578.57|888
1622588700000|2021-06-01 23:05:00|2603.59|2590.59|2606.58|2593.58|2606.58|2593.58|2598.23|2585.23|933
1622589000000|2021-06-01 23:10:00|2606.65|2593.65|2601.34|2588.34|2607.27|2594.27|2601.34|2588.34|889
1622589300000|2021-06-01 23:15:00|2601.26|2588.26|2608.67|2595.67|2609.98|2596.98|2597.89|2584.89|960
1622589600000|2021-06-01 23:20:00|2608.69|2595.69|2614.86|2601.86|2617.89|2604.89|2608.07|2595.07|973
1622589900000|2021-06-01 23:25:00|2614.88|2601.88|2628.59|2615.59|2635.01|2622.01|2610.37|2597.37|979
1622590200000|2021-06-01 23:30:00|2628.88|2615.88|2631.26|2618.26|2640.4|2627.4|2623.73|2610.73|1069
1622590500000|2021-06-01 23:35:00|2631.28|2618.28|2640.45|2627.45|2642.28|2629.28|2629.68|2616.68|1024
1622590800000|2021-06-01 23:40:00|2640.55|2627.55|2648.99|2635.99|2654.57|2641.57|2638.47|2625.47|965
1622591100000|2021-06-01 23:45:00|2648.97|2635.97|2641.34|2628.34|2650.68|2637.68|2637.77|2624.77|932
1622591400000|2021-06-01 23:50:00|2641.43|2628.43|2632.37|2619.37|2641.44|2628.44|2628.49|2615.49|962
1622591700000|2021-06-01 23:55:00|2632.44|2619.44|2640.63|2627.63|2640.71|2627.71|2631.04|2618.04|902
1622592000000|2021-06-02 00:00:00|2640.64|2627.64|2629.21|2616.21|2655.12|2642.12|2624.17|2611.17|1076
1622592300000|2021-06-02 00:05:00|2628.9|2615.9|2627.88|2614.88|2635.34|2622.34|2622.27|2609.27|1025
1622592600000|2021-06-02 00:10:00|2627.95|2614.95|2631.55|2618.55|2643.25|2630.25|2627.94|2614.94|1000
1622592900000|2021-06-02 00:15:00|2631.61|2618.61|2616.9|2603.9|2631.89|2618.89|2616.62|2603.62|1030
1622593200000|2021-06-02 00:20:00|2616.85|2603.85|2606.6|2593.6|2617.32|2604.32|2602.15|2589.15|1062
1622593500000|2021-06-02 00:25:00|2606.61|2593.61|2602.72|2589.72|2606.64|2593.64|2596.02|2583.02|1010
1622593800000|2021-06-02 00:30:00|2602.6|2589.6|2610.58|2597.58|2610.58|2597.58|2594.61|2581.61|1032
1622594100000|2021-06-02 00:35:00|2610.62|2597.62|2608.29|2595.29|2616.8|2603.8|2608.01|2595.01|935
1622594400000|2021-06-02 00:40:00|2608.3|2595.3|2617.56|2604.56|2619.06|2606.06|2608.3|2595.3|945
1622594700000|2021-06-02 00:45:00|2617.48|2604.48|2622.94|2609.94|2626.98|2613.98|2616.49|2603.49|999
1622595000000|2021-06-02 00:50:00|2622.96|2609.96|2612.6|2599.6|2622.96|2609.96|2607.65|2594.65|961
1622595300000|2021-06-02 00:55:00|2612.65|2599.65|2592.33|2579.33|2615|2602|2588.34|2575.34|1032
1622595600000|2021-06-02 01:00:00|2592.41|2579.41|2601.07|2588.07|2605.25|2592.25|2592.41|2579.41|1004
1622595900000|2021-06-02 01:05:00|2601.12|2588.12|2571.74|2558.74|2601.12|2588.12|2563.37|2550.37|1103
1622596200000|2021-06-02 01:10:00|2570.87|2557.87|2567.8|2554.8|2570.87|2557.87|2559.39|2546.39|1050
1622596500000|2021-06-02 01:15:00|2568.04|2555.04|2572.31|2559.31|2577.85|2564.85|2567.13|2554.13|1040
1622596800000|2021-06-02 01:20:00|2572.32|2559.32|2575.75|2562.75|2578.89|2565.89|2571.8|2558.8|980
1622597100000|2021-06-02 01:25:00|2575.42|2562.42|2569.54|2556.54|2577.17|2564.17|2567.41|2554.41|998
1622597400000|2021-06-02 01:30:00|2569.6|2556.6|2580.28|2567.28|2580.54|2567.54|2569.6|2556.6|975
1622597700000|2021-06-02 01:35:00|2580.45|2567.45|2579.51|2566.51|2583.43|2570.43|2576.7|2563.7|913
1622598000000|2021-06-02 01:40:00|2579.49|2566.49|2571.34|2558.34|2579.84|2566.84|2570.84|2557.84|871
1622598300000|2021-06-02 01:45:00|2571.39|2558.39|2583.03|2570.03|2585.74|2572.74|2571.17|2558.17|921
1622598600000|2021-06-02 01:50:00|2582.91|2569.91|2589.14|2576.14|2590.51|2577.51|2581.04|2568.04|870
1622598900000|2021-06-02 01:55:00|2589.26|2576.26|2596.22|2583.22|2596.37|2583.37|2583.74|2570.74|898
1622599200000|2021-06-02 02:00:00|2596.47|2583.47|2583.27|2570.27|2598.46|2585.46|2582.31|2569.31|972
1622599500000|2021-06-02 02:05:00|2583.19|2570.19|2593.72|2580.72|2593.74|2580.74|2583.19|2570.19|942
1622599800000|2021-06-02 02:10:00|2593.74|2580.74|2603.06|2590.06|2606.51|2593.51|2593.74|2580.74|1016
1622600100000|2021-06-02 02:15:00|2603.02|2590.02|2611.38|2598.38|2612.39|2599.39|2600.69|2587.69|1026
1622600400000|2021-06-02 02:20:00|2611.37|2598.37|2620.09|2607.09|2620.37|2607.37|2611.27|2598.27|984
1622600700000|2021-06-02 02:25:00|2620.19|2607.19|2615.3|2602.3|2624.24|2611.24|2614.78|2601.78|863
1622601000000|2021-06-02 02:30:00|2614.91|2601.91|2607.83|2594.83|2619.42|2606.42|2607.66|2594.66|900
1622601300000|2021-06-02 02:35:00|2607.79|2594.79|2621.46|2608.46|2621.69|2608.69|2607.79|2594.79|900
1622601600000|2021-06-02 02:40:00|2621.51|2608.51|2617.78|2604.78|2625.46|2612.46|2617.64|2604.64|980
1622601900000|2021-06-02 02:45:00|2617.75|2604.75|2615.2|2602.2|2622.08|2609.08|2613.67|2600.67|936
1622602200000|2021-06-02 02:50:00|2615.18|2602.18|2622.2|2609.2|2622.28|2609.28|2615.1|2602.1|825
1622602500000|2021-06-02 02:55:00|2622.03|2609.03|2600.13|2587.13|2625.48|2612.48|2599.87|2586.87|966
1622602800000|2021-06-02 03:00:00|2600.09|2587.09|2611.23|2598.23|2611.9|2598.9|2599.13|2586.13|958
1622603100000|2021-06-02 03:05:00|2611.35|2598.35|2638.37|2625.37|2648.78|2635.78|2609.67|2596.67|1061
1622603400000|2021-06-02 03:10:00|2638.25|2625.25|2634.47|2621.47|2640.97|2627.97|2631.67|2618.67|997
1622603700000|2021-06-02 03:15:00|2634.65|2621.65|2631|2618|2640.6|2627.6|2626.99|2613.99|936
1622604000000|2021-06-02 03:20:00|2630.9|2617.9|2633.32|2620.32|2639.58|2626.58|2630.84|2617.84|876
1622604300000|2021-06-02 03:25:00|2633.35|2620.35|2632.33|2619.33|2635.86|2622.86|2629.81|2616.81|958
1622604600000|2021-06-02 03:30:00|2632.2|2619.2|2623.79|2610.79|2635.6|2622.6|2620.28|2607.28|1008
1622604900000|2021-06-02 03:35:00|2623.82|2610.82|2627.25|2614.25|2630.47|2617.47|2623.74|2610.74|842
1622605200000|2021-06-02 03:40:00|2627.09|2614.09|2619.62|2606.62|2629.24|2616.24|2615.55|2602.55|917
1622605500000|2021-06-02 03:45:00|2619.84|2606.84|2618.41|2605.41|2628.24|2615.24|2618.36|2605.36|929
1622605800000|2021-06-02 03:50:00|2618.42|2605.42|2629.19|2616.19|2630.27|2617.27|2616.5|2603.5|959
1622606100000|2021-06-02 03:55:00|2629.24|2616.24|2622.58|2609.58|2631.52|2618.52|2621.53|2608.53|994
1622606400000|2021-06-02 04:00:00|2622.32|2609.32|2632.55|2619.55|2641.67|2628.67|2622.21|2609.21|1005
1622606700000|2021-06-02 04:05:00|2632.49|2619.49|2630.46|2617.46|2635.55|2622.55|2628.51|2615.51|969
1622607000000|2021-06-02 04:10:00|2630.48|2617.48|2631.57|2618.57|2633.3|2620.3|2627.04|2614.04|936
1622607300000|2021-06-02 04:15:00|2631.52|2618.52|2638.09|2625.09|2643.22|2630.22|2630.95|2617.95|933
1622607600000|2021-06-02 04:20:00|2638|2625|2642.96|2629.96|2651.75|2638.75|2637.79|2624.79|965
1622607900000|2021-06-02 04:25:00|2642.97|2629.97|2649.32|2636.32|2650.21|2637.21|2641.06|2628.06|924
1622608200000|2021-06-02 04:30:00|2649.31|2636.31|2636.79|2623.79|2651.9|2638.9|2636.16|2623.16|888
1622608500000|2021-06-02 04:35:00|2636.8|2623.8|2637.46|2624.46|2643.7|2630.7|2635.11|2622.11|893
1622608800000|2021-06-02 04:40:00|2637.29|2624.29|2628.07|2615.07|2637.84|2624.84|2626.13|2613.13|850
1622609100000|2021-06-02 04:45:00|2628.12|2615.12|2629.29|2616.29|2633.1|2620.1|2624.8|2611.8|928
1622609400000|2021-06-02 04:50:00|2629.33|2616.33|2633.21|2620.21|2634.23|2621.23|2628.45|2615.45|850
1622609700000|2021-06-02 04:55:00|2633.23|2620.23|2630.61|2617.61|2635.92|2622.92|2630.61|2617.61|911
1622610000000|2021-06-02 05:00:00|2630.62|2617.62|2637.07|2624.07|2644.41|2631.41|2630.62|2617.62|1007
1622610300000|2021-06-02 05:05:00|2637.05|2624.05|2632.8|2619.8|2642.41|2629.41|2632.79|2619.79|958
1622610600000|2021-06-02 05:10:00|2632.87|2619.87|2616.03|2603.03|2633.43|2620.43|2615.39|2602.39|957
1622610900000|2021-06-02 05:15:00|2615.74|2602.74|2620.2|2607.2|2625.34|2612.34|2615.74|2602.74|805
1622611200000|2021-06-02 05:20:00|2620.6|2607.6|2628.57|2615.57|2633.07|2620.07|2620.07|2607.07|960
1622611500000|2021-06-02 05:25:00|2628.51|2615.51|2627.87|2614.87|2639.03|2626.03|2627.07|2614.07|866
1622611800000|2021-06-02 05:30:00|2627.89|2614.89|2621.54|2608.54|2627.89|2614.89|2616.77|2603.77|851
1622612100000|2021-06-02 05:35:00|2621.5|2608.5|2625.43|2612.43|2625.6|2612.6|2617.81|2604.81|803
1622612400000|2021-06-02 05:40:00|2625.44|2612.44|2636.99|2623.99|2637.85|2624.85|2621.91|2608.91|936
1622612700000|2021-06-02 05:45:00|2636.93|2623.93|2639.88|2626.88|2644.71|2631.71|2633.05|2620.05|1013
1622613000000|2021-06-02 05:50:00|2639.91|2626.91|2640.56|2627.56|2643.61|2630.61|2636.24|2623.24|884
1622613300000|2021-06-02 05:55:00|2640.63|2627.63|2645.52|2632.52|2652.26|2639.26|2639.88|2626.88|872
1622613600000|2021-06-02 06:00:00|2645.48|2632.48|2651.91|2638.91|2664.16|2651.16|2645.48|2632.48|985
1622613900000|2021-06-02 06:05:00|2651.9|2638.9|2638.58|2625.58|2654.88|2641.88|2637.66|2624.66|943
1622614200000|2021-06-02 06:10:00|2638.59|2625.59|2652.78|2639.78|2655.87|2642.87|2638.45|2625.45|1012
1622614500000|2021-06-02 06:15:00|2652.76|2639.76|2652.24|2639.24|2661.2|2648.2|2652.12|2639.12|905
1622614800000|2021-06-02 06:20:00|2652.23|2639.23|2650.94|2637.94|2652.31|2639.31|2646.39|2633.39|907
1622615100000|2021-06-02 06:25:00|2650.9|2637.9|2650.7|2637.7|2658.71|2645.71|2648.88|2635.88|819
1622615400000|2021-06-02 06:30:00|2650.67|2637.67|2646|2633|2651.05|2638.05|2644.29|2631.29|841
1622615700000|2021-06-02 06:35:00|2646.46|2633.46|2641.04|2628.04|2646.66|2633.66|2639.57|2626.57|804
1622616000000|2021-06-02 06:40:00|2641.05|2628.05|2640.01|2627.01|2642.69|2629.69|2636.76|2623.76|931
1622616300000|2021-06-02 06:45:00|2639.91|2626.91|2638.45|2625.45|2645.04|2632.04|2636.01|2623.01|926
1622616600000|2021-06-02 06:50:00|2638.33|2625.33|2645.51|2632.51|2646.1|2633.1|2636.81|2623.81|820
1622616900000|2021-06-02 06:55:00|2645.52|2632.52|2640.45|2627.45|2645.91|2632.91|2640.22|2627.22|789
1622617200000|2021-06-02 07:00:00|2640.51|2627.51|2647.41|2634.41|2647.44|2634.44|2639.7|2626.7|863
1622617500000|2021-06-02 07:05:00|2647.36|2634.36|2658.76|2645.76|2661.62|2648.62|2647.27|2634.27|1023
1622617800000|2021-06-02 07:10:00|2658.86|2645.86|2671.73|2658.73|2672.35|2659.35|2658.44|2645.44|1083
1622618100000|2021-06-02 07:15:00|2671.69|2658.69|2676.46|2663.46|2681.32|2668.32|2665.48|2652.48|943
1622618400000|2021-06-02 07:20:00|2676.43|2663.43|2669.72|2656.72|2677.48|2664.48|2669.72|2656.72|873
1622618700000|2021-06-02 07:25:00|2669.76|2656.76|2673.37|2660.37|2676.99|2663.99|2669.69|2656.69|870
1622619000000|2021-06-02 07:30:00|2673.38|2660.38|2689.92|2676.92|2690.2|2677.2|2673.38|2660.38|955
1622619300000|2021-06-02 07:35:00|2690.04|2677.04|2698.97|2685.97|2700.89|2687.89|2686.16|2673.16|1015
1622619600000|2021-06-02 07:40:00|2699.01|2686.01|2710.86|2697.86|2715.18|2702.18|2696.57|2683.57|1041
1622619900000|2021-06-02 07:45:00|2710.94|2697.94|2707.8|2694.8|2715.37|2702.37|2705.36|2692.36|1005
1622620200000|2021-06-02 07:50:00|2707.59|2694.59|2697.94|2684.94|2709.26|2696.26|2697.83|2684.83|942
1622620500000|2021-06-02 07:55:00|2698.05|2685.05|2698.86|2685.86|2700.89|2687.89|2693.89|2680.89|904
1622620800000|2021-06-02 08:00:00|2698.87|2685.87|2695.87|2682.87|2708.65|2695.65|2695.83|2682.83|989
1622621100000|2021-06-02 08:05:00|2695.8|2682.8|2689.1|2676.1|2698.8|2685.8|2685.86|2672.86|925
1622621400000|2021-06-02 08:10:00|2689.08|2676.08|2683.95|2670.95|2693.1|2680.1|2683.32|2670.32|886
1622621700000|2021-06-02 08:15:00|2684.06|2671.06|2691.79|2678.79|2692.5|2679.5|2682.53|2669.53|907
1622622000000|2021-06-02 08:20:00|2691.78|2678.78|2686.22|2673.22|2692.47|2679.47|2684.5|2671.5|862
1622622300000|2021-06-02 08:25:00|2686.12|2673.12|2686.28|2673.28|2688.44|2675.44|2683.16|2670.16|876
1622622600000|2021-06-02 08:30:00|2686.23|2673.23|2691.91|2678.91|2694.53|2681.53|2685.94|2672.94|872
1622622900000|2021-06-02 08:35:00|2691.88|2678.88|2701.87|2688.87|2706.84|2693.84|2691.67|2678.67|907
1622623200000|2021-06-02 08:40:00|2701.76|2688.76|2704.07|2691.07|2706.71|2693.71|2697.24|2684.24|950
1622623500000|2021-06-02 08:45:00|2705.18|2692.18|2702.79|2689.79|2714.06|2701.06|2702.79|2689.79|1012
1622623800000|2021-06-02 08:50:00|2702.82|2689.82|2701.28|2688.28|2705.1|2692.1|2696.34|2683.34|865
1622624100000|2021-06-02 08:55:00|2701.22|2688.22|2720.2|2707.2|2721.03|2708.03|2700.57|2687.57|982
1622624400000|2021-06-02 09:00:00|2720.41|2707.41|2713.49|2700.49|2723.97|2710.97|2713.38|2700.38|915
1622624700000|2021-06-02 09:05:00|2713.41|2700.41|2714.16|2701.16|2726.44|2713.44|2712.13|2699.13|898
1622625000000|2021-06-02 09:10:00|2714.14|2701.14|2710.14|2697.14|2715.79|2702.79|2708.26|2695.26|860
1622625300000|2021-06-02 09:15:00|2710.02|2697.02|2702.37|2689.37|2710.14|2697.14|2693.55|2680.55|929
1622625600000|2021-06-02 09:20:00|2702.41|2689.41|2695.19|2682.19|2710.12|2697.12|2693.03|2680.03|913
1622625900000|2021-06-02 09:25:00|2695.21|2682.21|2707.57|2694.57|2708.15|2695.15|2695.21|2682.21|919
1622626200000|2021-06-02 09:30:00|2707.64|2694.64|2699.2|2686.2|2713.63|2700.63|2698.41|2685.41|913
1622626500000|2021-06-02 09:35:00|2699.23|2686.23|2706.49|2693.49|2709.24|2696.24|2699.23|2686.23|901
1622626800000|2021-06-02 09:40:00|2706.56|2693.56|2700.72|2687.72|2708.07|2695.07|2698.89|2685.89|875
1622627100000|2021-06-02 09:45:00|2700.94|2687.94|2699.63|2686.63|2704.24|2691.24|2698.8|2685.8|919
1622627400000|2021-06-02 09:50:00|2699.62|2686.62|2693.54|2680.54|2699.7|2686.7|2689.61|2676.61|990
1622627700000|2021-06-02 09:55:00|2693.48|2680.48|2691.56|2678.56|2699.06|2686.06|2690.5|2677.5|931
1622628000000|2021-06-02 10:00:00|2691.57|2678.57|2689.01|2676.01|2696.97|2683.97|2688.26|2675.26|825
1622628300000|2021-06-02 10:05:00|2688.97|2675.97|2689.09|2676.09|2690.71|2677.71|2684.37|2671.37|918
1622628600000|2021-06-02 10:10:00|2689.13|2676.13|2686.27|2673.27|2690.86|2677.86|2685.52|2672.52|931
1622628900000|2021-06-02 10:15:00|2686.23|2673.23|2693.95|2680.95|2694.53|2681.53|2686.13|2673.13|867
1622629200000|2021-06-02 10:20:00|2693.9|2680.9|2695.33|2682.33|2697.79|2684.79|2692.31|2679.31|869
1622629500000|2021-06-02 10:25:00|2695.4|2682.4|2702.15|2689.15|2703.16|2690.16|2695.4|2682.4|879
1622629800000|2021-06-02 10:30:00|2702.23|2689.23|2694.95|2681.95|2709.25|2696.25|2694.95|2681.95|966
1622630100000|2021-06-02 10:35:00|2695|2682|2701.72|2688.72|2703.52|2690.52|2691.85|2678.85|920
1622630400000|2021-06-02 10:40:00|2701.93|2688.93|2691.89|2678.89|2705.86|2692.86|2691.79|2678.79|969
1622630700000|2021-06-02 10:45:00|2691.84|2678.84|2680.9|2667.9|2691.95|2678.95|2678.19|2665.19|961
1622631000000|2021-06-02 10:50:00|2681.03|2668.03|2681.89|2668.89|2685.08|2672.08|2679.54|2666.54|893
1622631300000|2021-06-02 10:55:00|2681.86|2668.86|2688.76|2675.76|2691.51|2678.51|2679.68|2666.68|943
1622631600000|2021-06-02 11:00:00|2688.91|2675.91|2693.46|2680.46|2703.11|2690.11|2688.77|2675.77|988
1622631900000|2021-06-02 11:05:00|2693.92|2680.92|2679.56|2666.56|2694.65|2681.65|2679.47|2666.47|990
1622632200000|2021-06-02 11:10:00|2679.51|2666.51|2682.34|2669.34|2683.02|2670.02|2669.67|2656.67|1062
1622632500000|2021-06-02 11:15:00|2682.23|2669.23|2689.2|2676.2|2689.38|2676.38|2668.08|2655.08|1060
1622632800000|2021-06-02 11:20:00|2689.17|2676.17|2690.46|2677.46|2690.46|2677.46|2680.03|2667.03|1054
1622633100000|2021-06-02 11:25:00|2690.43|2677.43|2687.51|2674.51|2700.24|2687.24|2687.4|2674.4|958
1622633400000|2021-06-02 11:30:00|2687.48|2674.48|2693.32|2680.32|2693.97|2680.97|2685.31|2672.31|1006
1622633700000|2021-06-02 11:35:00|2693.34|2680.34|2702.75|2689.75|2703.23|2690.23|2693.06|2680.06|949
1622634000000|2021-06-02 11:40:00|2702.7|2689.7|2705.62|2692.62|2708.83|2695.83|2697.99|2684.99|962
1622634300000|2021-06-02 11:45:00|2705.75|2692.75|2700.87|2687.87|2711.11|2698.11|2700.49|2687.49|1017
1622634600000|2021-06-02 11:50:00|2700.74|2687.74|2694.97|2681.97|2703.33|2690.33|2693.7|2680.7|855
1622634900000|2021-06-02 11:55:00|2694.95|2681.95|2701.6|2688.6|2704.56|2691.56|2694.56|2681.56|972
1622635200000|2021-06-02 12:00:00|2701.49|2688.49|2711.87|2698.87|2716.54|2703.54|2699.33|2686.33|1030
1622635500000|2021-06-02 12:05:00|2711.86|2698.86|2717.32|2704.32|2721.76|2708.76|2711.53|2698.53|1044
1622635800000|2021-06-02 12:10:00|2717.33|2704.33|2722.63|2709.63|2722.87|2709.87|2712.14|2699.14|1021
1622636100000|2021-06-02 12:15:00|2722.57|2709.57|2716.69|2703.69|2722.96|2709.96|2713.65|2700.65|990
1622636400000|2021-06-02 12:20:00|2716.64|2703.64|2715.78|2702.78|2716.66|2703.66|2711.46|2698.46|944
1622636700000|2021-06-02 12:25:00|2715.89|2702.89|2713.94|2700.94|2716.36|2703.36|2710.93|2697.93|745
1622637000000|2021-06-02 12:30:00|2713.9|2700.9|2709.78|2696.78|2713.94|2700.94|2704.64|2691.64|874
1622637300000|2021-06-02 12:35:00|2709.76|2696.76|2712.19|2699.19|2714.02|2701.02|2705.41|2692.41|960
1622637600000|2021-06-02 12:40:00|2712.21|2699.21|2710.31|2697.31|2718.68|2705.68|2708.47|2695.47|953
1622637900000|2021-06-02 12:45:00|2710.45|2697.45|2714.5|2701.5|2715.51|2702.51|2707.49|2694.49|907
1622638200000|2021-06-02 12:50:00|2714.57|2701.57|2711.35|2698.35|2715.45|2702.45|2710.6|2697.6|851
1622638500000|2021-06-02 12:55:00|2711.4|2698.4|2708.39|2695.39|2713.16|2700.16|2707.41|2694.41|817
1622638800000|2021-06-02 13:00:00|2708.35|2695.35|2694.63|2681.63|2708.42|2695.42|2688.23|2675.23|1042
1622639100000|2021-06-02 13:05:00|2694.64|2681.64|2694.68|2681.68|2697.72|2684.72|2689.65|2676.65|957
1622639400000|2021-06-02 13:10:00|2694.64|2681.64|2695.84|2682.84|2697.78|2684.78|2694.01|2681.01|911
1622639700000|2021-06-02 13:15:00|2695.83|2682.83|2700.39|2687.39|2701.32|2688.32|2695.72|2682.72|917
1622640000000|2021-06-02 13:20:00|2700.56|2687.56|2709.45|2696.45|2711.8|2698.8|2700.56|2687.56|883
1622640300000|2021-06-02 13:25:00|2709.56|2696.56|2744.95|2731.95|2748.42|2735.42|2707.66|2694.66|773
1622640600000|2021-06-02 13:30:00|2744.73|2731.73|2751.46|2738.46|2756.61|2743.61|2738.01|2725.01|966
1622640900000|2021-06-02 13:35:00|2750.9|2737.9|2748.49|2735.49|2751.58|2738.58|2737.67|2724.67|1111
1622641200000|2021-06-02 13:40:00|2748.41|2735.41|2752.22|2739.22|2752.65|2739.65|2741.7|2728.7|1005
1622641500000|2021-06-02 13:45:00|2752.11|2739.11|2748.23|2735.23|2753.69|2740.69|2742.26|2729.26|1034
1622641800000|2021-06-02 13:50:00|2748.22|2735.22|2741.59|2728.59|2748.68|2735.68|2740.82|2727.82|909
1622642100000|2021-06-02 13:55:00|2741.6|2728.6|2739.2|2726.2|2743|2730|2736.38|2723.38|975
1622642400000|2021-06-02 14:00:00|2739.19|2726.19|2734.33|2721.33|2742.24|2729.24|2730.01|2717.01|1069
1622642700000|2021-06-02 14:05:00|2734.34|2721.34|2735.11|2722.11|2737.47|2724.47|2731.72|2718.72|988
1622643000000|2021-06-02 14:10:00|2735.14|2722.14|2730.79|2717.79|2735.36|2722.36|2726.74|2713.74|950
1622643300000|2021-06-02 14:15:00|2730.77|2717.77|2747.04|2734.04|2748.75|2735.75|2729.02|2716.02|1048
1622643600000|2021-06-02 14:20:00|2747.11|2734.11|2740.32|2727.32|2747.98|2734.98|2739.52|2726.52|879
1622643900000|2021-06-02 14:25:00|2740.2|2727.2|2751.96|2738.96|2755.02|2742.02|2739.7|2726.7|1001
1622644200000|2021-06-02 14:30:00|2751.97|2738.97|2764.1|2751.1|2764.77|2751.77|2748.55|2735.55|1043
1622644500000|2021-06-02 14:35:00|2764.16|2751.16|2773.1|2760.1|2780.05|2767.05|2764.16|2751.16|1069
1622644800000|2021-06-02 14:40:00|2772.89|2759.89|2774.88|2761.88|2778.37|2765.37|2766.64|2753.64|1071
1622645100000|2021-06-02 14:45:00|2774.91|2761.91|2766.43|2753.43|2777.35|2764.35|2765.83|2752.83|938
1622645400000|2021-06-02 14:50:00|2766.47|2753.47|2776.34|2763.34|2776.34|2763.34|2763.44|2750.44|1012
1622645700000|2021-06-02 14:55:00|2776.38|2763.38|2774.2|2761.2|2785.43|2772.43|2771.38|2758.38|977
1622646000000|2021-06-02 15:00:00|2774.26|2761.26|2782.52|2769.52|2790.19|2777.19|2774.26|2761.26|1047
1622646300000|2021-06-02 15:05:00|2781.04|2768.04|2787.07|2774.07|2788.53|2775.53|2779.29|2766.29|969
1622646600000|2021-06-02 15:10:00|2786.69|2773.69|2799.49|2786.49|2799.49|2786.49|2785.79|2772.79|966
1622646900000|2021-06-02 15:15:00|2799.42|2786.42|2794.69|2781.69|2800.91|2787.91|2788.05|2775.05|995
1622647200000|2021-06-02 15:20:00|2794.68|2781.68|2798.17|2785.17|2805.38|2792.38|2792.73|2779.73|965
1622647500000|2021-06-02 15:25:00|2798.71|2785.71|2794.13|2781.13|2801.84|2788.84|2793.08|2780.08|969
1622647800000|2021-06-02 15:30:00|2794.14|2781.14|2789.19|2776.19|2794.15|2781.15|2779.06|2766.06|1028
1622648100000|2021-06-02 15:35:00|2789.22|2776.22|2783.65|2770.65|2789.54|2776.54|2782.67|2769.67|1011
1622648400000|2021-06-02 15:40:00|2784.61|2771.61|2787.61|2774.61|2790.79|2777.79|2782.13|2769.13|949
1622648700000|2021-06-02 15:45:00|2787.64|2774.64|2788.13|2775.13|2794.9|2781.9|2787.33|2774.33|923
1622649000000|2021-06-02 15:50:00|2788.08|2775.08|2790.76|2777.76|2793.53|2780.53|2787.82|2774.82|837
1622649300000|2021-06-02 15:55:00|2790.77|2777.77|2796.74|2783.74|2803.76|2790.76|2790.48|2777.48|871
1622649600000|2021-06-02 16:00:00|2796.9|2783.9|2784.92|2771.92|2808.52|2795.52|2784.66|2771.66|1016
1622649900000|2021-06-02 16:05:00|2784.85|2771.85|2793.21|2780.21|2793.45|2780.45|2775.62|2762.62|1070
1622650200000|2021-06-02 16:10:00|2793.17|2780.17|2789.04|2776.04|2805.49|2792.49|2787.66|2774.66|1074
1622650500000|2021-06-02 16:15:00|2788.81|2775.81|2797.73|2784.73|2801.51|2788.51|2788.61|2775.61|1012
1622650800000|2021-06-02 16:20:00|2797.68|2784.68|2788.31|2775.31|2797.77|2784.77|2783.6|2770.6|1016
1622651100000|2021-06-02 16:25:00|2788.37|2775.37|2787.39|2774.39|2795.08|2782.08|2780.12|2767.12|996
1622651400000|2021-06-02 16:30:00|2787.48|2774.48|2771.44|2758.44|2789.08|2776.08|2770.54|2757.54|1011
1622651700000|2021-06-02 16:35:00|2771.76|2758.76|2772.51|2759.51|2777.07|2764.07|2768.55|2755.55|977
1622652000000|2021-06-02 16:40:00|2772.5|2759.5|2765.39|2752.39|2775.3|2762.3|2764.19|2751.19|991
1622652300000|2021-06-02 16:45:00|2765.4|2752.4|2754.74|2741.74|2768.95|2755.95|2753.43|2740.43|1057
1622652600000|2021-06-02 16:50:00|2754.68|2741.68|2759.46|2746.46|2765.71|2752.71|2753.69|2740.69|985
1622652900000|2021-06-02 16:55:00|2759.47|2746.47|2766.76|2753.76|2769.86|2756.86|2759.47|2746.47|829
1622653200000|2021-06-02 17:00:00|2766.8|2753.8|2772.47|2759.47|2779.07|2766.07|2766.78|2753.78|939
1622653500000|2021-06-02 17:05:00|2772.48|2759.48|2769|2756|2773.56|2760.56|2765.25|2752.25|914
1622653800000|2021-06-02 17:10:00|2768.97|2755.97|2761.21|2748.21|2769.01|2756.01|2759.7|2746.7|964
1622654100000|2021-06-02 17:15:00|2761.15|2748.15|2763.95|2750.95|2765.17|2752.17|2759.49|2746.49|1028
1622654400000|2021-06-02 17:20:00|2764.16|2751.16|2759.33|2746.33|2764.92|2751.92|2758.39|2745.39|905
1622654700000|2021-06-02 17:25:00|2759.69|2746.69|2752.79|2739.79|2760.42|2747.42|2750.05|2737.05|937
1622655000000|2021-06-02 17:30:00|2752.8|2739.8|2762.85|2749.85|2762.89|2749.89|2747.72|2734.72|956
1622655300000|2021-06-02 17:35:00|2762.76|2749.76|2768.31|2755.31|2774.84|2761.84|2760.88|2747.88|968
1622655600000|2021-06-02 17:40:00|2768.3|2755.3|2766.98|2753.98|2769.8|2756.8|2762.7|2749.7|799
1622655900000|2021-06-02 17:45:00|2766.93|2753.93|2767.87|2754.87|2768.48|2755.48|2763.27|2750.27|684
1622656200000|2021-06-02 17:50:00|2767.85|2754.85|2773.54|2760.54|2773.96|2760.96|2766.9|2753.9|840
1622656500000|2021-06-02 17:55:00|2773.59|2760.59|2776.36|2763.36|2776.51|2763.51|2771.76|2758.76|927
1622656800000|2021-06-02 18:00:00|2776.34|2763.34|2770.31|2757.31|2776.38|2763.38|2767.59|2754.59|992
1622657100000|2021-06-02 18:05:00|2770.47|2757.47|2774.6|2761.6|2774.67|2761.67|2765.62|2752.62|918
1622657400000|2021-06-02 18:10:00|2774.57|2761.57|2766.23|2753.23|2774.65|2761.65|2764.54|2751.54|863
1622657700000|2021-06-02 18:15:00|2766.28|2753.28|2761.36|2748.36|2767.64|2754.64|2757.49|2744.49|980
1622658000000|2021-06-02 18:20:00|2761.1|2748.1|2770.4|2757.4|2772.59|2759.59|2761|2748|838
1622658300000|2021-06-02 18:25:00|2770.64|2757.64|2770.85|2757.85|2778.3|2765.3|2767.94|2754.94|931
1622658600000|2021-06-02 18:30:00|2770.89|2757.89|2767.74|2754.74|2775.82|2762.82|2765|2752|941
1622658900000|2021-06-02 18:35:00|2767.75|2754.75|2771.99|2758.99|2774.63|2761.63|2764.86|2751.86|955
1622659200000|2021-06-02 18:40:00|2771.98|2758.98|2781.54|2768.54|2781.59|2768.59|2768.43|2755.43|963
1622659500000|2021-06-02 18:45:00|2781.57|2768.57|2775.4|2762.4|2782.29|2769.29|2775.27|2762.27|884
1622659800000|2021-06-02 18:50:00|2775.43|2762.43|2777.3|2764.3|2778.33|2765.33|2771.91|2758.91|926
1622660100000|2021-06-02 18:55:00|2777.29|2764.29|2778.63|2765.63|2779.23|2766.23|2773.32|2760.32|928
1622660400000|2021-06-02 19:00:00|2778.67|2765.67|2772.52|2759.52|2779.15|2766.15|2769.72|2756.72|878
1622660700000|2021-06-02 19:05:00|2772.67|2759.67|2764.58|2751.58|2773.3|2760.3|2763.16|2750.16|912
1622661000000|2021-06-02 19:10:00|2764.63|2751.63|2773.15|2760.15|2776.25|2763.25|2764.47|2751.47|848
1622661300000|2021-06-02 19:15:00|2773.5|2760.5|2768.6|2755.6|2773.6|2760.6|2766.51|2753.51|639
1622661600000|2021-06-02 19:20:00|2768.71|2755.71|2764.41|2751.41|2771.52|2758.52|2764.41|2751.41|659
1622661900000|2021-06-02 19:25:00|2764.42|2751.42|2762.36|2749.36|2766.5|2753.5|2761.84|2748.84|659
1622662200000|2021-06-02 19:30:00|2762.56|2749.56|2766.41|2753.41|2766.52|2753.52|2757.64|2744.64|832
1622662500000|2021-06-02 19:35:00|2766.4|2753.4|2770|2757|2771.98|2758.98|2766.34|2753.34|764
1622662800000|2021-06-02 19:40:00|2770.01|2757.01|2766.33|2753.33|2771|2758|2762.53|2749.53|652
1622663100000|2021-06-02 19:45:00|2766.32|2753.32|2763.1|2750.1|2771.67|2758.67|2762.72|2749.72|805
1622663400000|2021-06-02 19:50:00|2763.17|2750.17|2764.16|2751.16|2766.32|2753.32|2760.37|2747.37|828
1622663700000|2021-06-02 19:55:00|2764.09|2751.09|2764.67|2751.67|2765.14|2752.14|2761.92|2748.92|923
1622664000000|2021-06-02 20:00:00|2764.84|2751.84|2768.32|2755.32|2769.77|2756.77|2755.68|2742.68|874
1622664300000|2021-06-02 20:05:00|2768.31|2755.31|2757.06|2744.06|2768.59|2755.59|2756.15|2743.15|878
1622664600000|2021-06-02 20:10:00|2757.09|2744.09|2751.41|2738.41|2757.62|2744.62|2746.01|2733.01|867
1622664900000|2021-06-02 20:15:00|2751.36|2738.36|2732.75|2719.75|2755.29|2742.29|2732.01|2719.01|973
1622665200000|2021-06-02 20:20:00|2732.87|2719.87|2736.31|2723.31|2743.28|2730.28|2732.87|2719.87|935
1622665500000|2021-06-02 20:25:00|2736.29|2723.29|2738.12|2725.12|2743.39|2730.39|2734.49|2721.49|855
1622665800000|2021-06-02 20:30:00|2738.05|2725.05|2727.49|2714.49|2742.54|2729.54|2727.18|2714.18|889
1622666100000|2021-06-02 20:35:00|2727.41|2714.41|2740.86|2727.86|2741.06|2728.06|2727.41|2714.41|919
1622666400000|2021-06-02 20:40:00|2741.09|2728.09|2735.89|2722.89|2744.5|2731.5|2732.76|2719.76|904
1622666700000|2021-06-02 20:45:00|2735.87|2722.87|2735.4|2722.4|2739.34|2726.34|2734.87|2721.87|840
1622667000000|2021-06-02 20:50:00|2735.39|2722.39|2726.14|2713.14|2736.3|2723.3|2723.54|2710.54|817
1622667300000|2021-06-02 20:55:00|2726.15|2713.15|2729.5|2716.5|2733.55|2720.55|2724.39|2711.39|850
1622667600000|2021-06-02 21:00:00|2729.36|2716.36|2738.63|2725.63|2739.51|2726.51|2729.34|2716.34|909
1622667900000|2021-06-02 21:05:00|2738.65|2725.65|2738|2725|2740.29|2727.29|2736.7|2723.7|742
1622668200000|2021-06-02 21:10:00|2738.15|2725.15|2740.4|2727.4|2740.79|2727.79|2733.62|2720.62|719
1622668500000|2021-06-02 21:15:00|2740.47|2727.47|2739.26|2726.26|2744.36|2731.36|2734.66|2721.66|757
1622668800000|2021-06-02 21:20:00|2739.49|2726.49|2736.48|2723.48|2742|2729|2734.54|2721.54|732
1622669100000|2021-06-02 21:25:00|2736.56|2723.56|2734.49|2721.49|2737.3|2724.3|2732.67|2719.67|734
1622669400000|2021-06-02 21:30:00|2734.51|2721.51|2732.44|2719.44|2736.76|2723.76|2732.42|2719.42|573
1622669700000|2021-06-02 21:35:00|2732.27|2719.27|2724.34|2711.34|2732.27|2719.27|2720.67|2707.67|656
1622670000000|2021-06-02 21:40:00|2723.86|2710.86|2734.84|2721.84|2735.78|2722.78|2723.36|2710.36|868
1622670300000|2021-06-02 21:45:00|2734.85|2721.85|2741.3|2728.3|2741.34|2728.34|2732.45|2719.45|855
1622670600000|2021-06-02 21:50:00|2741.32|2728.32|2735.01|2722.01|2741.92|2728.92|2729.74|2716.74|846
1622670900000|2021-06-02 21:55:00|2734.94|2721.94|2726.54|2713.54|2737.92|2724.92|2724.69|2711.69|897
1622671200000|2021-06-02 22:00:00|2726.31|2713.31|2730.95|2717.95|2734.16|2721.16|2722.39|2709.39|986
1622671500000|2021-06-02 22:05:00|2730.96|2717.96|2732.56|2719.56|2736.75|2723.75|2730.65|2717.65|903
1622671800000|2021-06-02 22:10:00|2732.08|2719.08|2718.67|2705.67|2735|2722|2718.65|2705.65|972
1622672100000|2021-06-02 22:15:00|2718.62|2705.62|2728.76|2715.76|2730.53|2717.53|2718.45|2705.45|960
1622672400000|2021-06-02 22:20:00|2728.78|2715.78|2717.63|2704.63|2730.06|2717.06|2717.49|2704.49|949
1622672700000|2021-06-02 22:25:00|2717.62|2704.62|2703.53|2690.53|2717.62|2704.62|2702.55|2689.55|1056
1622673000000|2021-06-02 22:30:00|2703.6|2690.6|2704.79|2691.79|2714.97|2701.97|2703.27|2690.27|941
1622673300000|2021-06-02 22:35:00|2704.88|2691.88|2689.23|2676.23|2704.92|2691.92|2688.22|2675.22|1005
1622673600000|2021-06-02 22:40:00|2689.2|2676.2|2693.57|2680.57|2695.41|2682.41|2680.96|2667.96|1054
1622673900000|2021-06-02 22:45:00|2693.67|2680.67|2693.75|2680.75|2698.02|2685.02|2683.4|2670.4|1064
1622674200000|2021-06-02 22:50:00|2693.8|2680.8|2698.06|2685.06|2698.06|2685.06|2687.86|2674.86|938
1622674500000|2021-06-02 22:55:00|2697.92|2684.92|2704.31|2691.31|2706.27|2693.27|2697.54|2684.54|858
1622674800000|2021-06-02 23:00:00|2704.3|2691.3|2699.9|2686.9|2704.3|2691.3|2695.69|2682.69|867
1622675100000|2021-06-02 23:05:00|2699.65|2686.65|2706.44|2693.44|2706.93|2693.93|2698.85|2685.85|869
1622675400000|2021-06-02 23:10:00|2706.56|2693.56|2712.72|2699.72|2716.74|2703.74|2702.92|2689.92|973
1622675700000|2021-06-02 23:15:00|2712.58|2699.58|2721.52|2708.52|2721.52|2708.52|2711.37|2698.37|968
1622676000000|2021-06-02 23:20:00|2721.42|2708.42|2722.33|2709.33|2723.13|2710.13|2717.89|2704.89|966
1622676300000|2021-06-02 23:25:00|2722.37|2709.37|2725.25|2712.25|2727.61|2714.61|2722.23|2709.23|825
1622676600000|2021-06-02 23:30:00|2725.19|2712.19|2723.27|2710.27|2728.57|2715.57|2721.31|2708.31|837
1622676900000|2021-06-02 23:35:00|2723.2|2710.2|2723.86|2710.86|2724.84|2711.84|2717.6|2704.6|725
1622677200000|2021-06-02 23:40:00|2723.98|2710.98|2726.49|2713.49|2726.51|2713.51|2720.57|2707.57|912
1622677500000|2021-06-02 23:45:00|2726.5|2713.5|2724.83|2711.83|2726.54|2713.54|2718.76|2705.76|977
1622677800000|2021-06-02 23:50:00|2724.96|2711.96|2721.9|2708.9|2726.21|2713.21|2718.1|2705.1|960
1622678100000|2021-06-02 23:55:00|2722|2709|2712.39|2699.39|2722.07|2709.07|2711.3|2698.3|948
1622678400000|2021-06-03 00:00:00|2712.34|2699.34|2730.54|2717.54|2730.95|2717.95|2701.27|2688.27|1025
1622678700000|2021-06-03 00:05:00|2730.71|2717.71|2703.59|2690.59|2732.88|2719.88|2702.6|2689.6|1060
1622679000000|2021-06-03 00:10:00|2703.9|2690.9|2699.06|2686.06|2709.9|2696.9|2696.02|2683.02|1092
1622679300000|2021-06-03 00:15:00|2698.98|2685.98|2699.58|2686.58|2701.94|2688.94|2691.6|2678.6|1026
1622679600000|2021-06-03 00:20:00|2699.6|2686.6|2712.06|2699.06|2716.57|2703.57|2698.28|2685.28|1033
1622679900000|2021-06-03 00:25:00|2712|2699|2720.07|2707.07|2720.36|2707.36|2707.31|2694.31|1025
1622680200000|2021-06-03 00:30:00|2720.15|2707.15|2700.76|2687.76|2720.35|2707.35|2700.08|2687.08|1045
1622680500000|2021-06-03 00:35:00|2700.85|2687.85|2700.65|2687.65|2705.42|2692.42|2697.89|2684.89|1050
1622680800000|2021-06-03 00:40:00|2700.61|2687.61|2709.4|2696.4|2712.81|2699.81|2697.5|2684.5|1058
1622681100000|2021-06-03 00:45:00|2709.39|2696.39|2699.27|2686.27|2709.95|2696.95|2698.17|2685.17|1014
1622681400000|2021-06-03 00:50:00|2699.33|2686.33|2699.48|2686.48|2703.93|2690.93|2694.7|2681.7|984
1622681700000|2021-06-03 00:55:00|2699.49|2686.49|2712.92|2699.92|2714.45|2701.45|2698.75|2685.75|922
1622682000000|2021-06-03 01:00:00|2712.52|2699.52|2719.5|2706.5|2720.27|2707.27|2706.51|2693.51|935
1622682300000|2021-06-03 01:05:00|2719.48|2706.48|2718.53|2705.53|2720.22|2707.22|2714.22|2701.22|914
1622682600000|2021-06-03 01:10:00|2718.57|2705.57|2722.04|2709.04|2725.31|2712.31|2717.13|2704.13|818
1622682900000|2021-06-03 01:15:00|2722.06|2709.06|2719.35|2706.35|2723.57|2710.57|2717.61|2704.61|930
1622683200000|2021-06-03 01:20:00|2719.33|2706.33|2717.66|2704.66|2721.55|2708.55|2712.97|2699.97|864
1622683500000|2021-06-03 01:25:00|2717.62|2704.62|2714.29|2701.29|2717.62|2704.62|2713.34|2700.34|893
1622683800000|2021-06-03 01:30:00|2714.33|2701.33|2701.09|2688.09|2714.36|2701.36|2698.36|2685.36|1005
1622684100000|2021-06-03 01:35:00|2701.02|2688.02|2705.52|2692.52|2707.43|2694.43|2701.02|2688.02|877
1622684400000|2021-06-03 01:40:00|2705.43|2692.43|2700.07|2687.07|2705.8|2692.8|2692.17|2679.17|954
1622684700000|2021-06-03 01:45:00|2699.91|2686.91|2693.6|2680.6|2700.15|2687.15|2689.53|2676.53|999
1622685000000|2021-06-03 01:50:00|2693.55|2680.55|2683.09|2670.09|2693.66|2680.66|2677.61|2664.61|936
1622685300000|2021-06-03 01:55:00|2683.07|2670.07|2679.14|2666.14|2685.43|2672.43|2675.05|2662.05|882
1622685600000|2021-06-03 02:00:00|2679.06|2666.06|2682.72|2669.72|2683.07|2670.07|2669.94|2656.94|952
1622685900000|2021-06-03 02:05:00|2682.68|2669.68|2687.2|2674.2|2689.8|2676.8|2680.66|2667.66|927
1622686200000|2021-06-03 02:10:00|2687.17|2674.17|2690.02|2677.02|2691.79|2678.79|2682.41|2669.41|913
1622686500000|2021-06-03 02:15:00|2689.97|2676.97|2697.08|2684.08|2698.15|2685.15|2688.06|2675.06|964
1622686800000|2021-06-03 02:20:00|2697.09|2684.09|2697.6|2684.6|2700.22|2687.22|2692.28|2679.28|856
1622687100000|2021-06-03 02:25:00|2697.45|2684.45|2690.99|2677.99|2699.16|2686.16|2688.88|2675.88|926
1622687400000|2021-06-03 02:30:00|2690.72|2677.72|2697.83|2684.83|2698.01|2685.01|2679.47|2666.47|976
1622687700000|2021-06-03 02:35:00|2697.8|2684.8|2697.02|2684.02|2697.8|2684.8|2692.43|2679.43|946
1622688000000|2021-06-03 02:40:00|2697|2684|2695.71|2682.71|2697.09|2684.09|2688.01|2675.01|962
1622688300000|2021-06-03 02:45:00|2695.68|2682.68|2690.56|2677.56|2695.77|2682.77|2684.96|2671.96|980
1622688600000|2021-06-03 02:50:00|2690.68|2677.68|2694.11|2681.11|2695|2682|2685.07|2672.07|956
1622688900000|2021-06-03 02:55:00|2694.2|2681.2|2703.66|2690.66|2706.94|2693.94|2694.18|2681.18|928
1622689200000|2021-06-03 03:00:00|2703.91|2690.91|2701.17|2688.17|2703.91|2690.91|2696.07|2683.07|975
1622689500000|2021-06-03 03:05:00|2701.18|2688.18|2719.6|2706.6|2719.66|2706.66|2700.62|2687.62|928
1622689800000|2021-06-03 03:10:00|2719.59|2706.59|2712.79|2699.79|2719.59|2706.59|2711.43|2698.43|819
1622690100000|2021-06-03 03:15:00|2712.81|2699.81|2717.59|2704.59|2719.51|2706.51|2710.32|2697.32|884
1622690400000|2021-06-03 03:20:00|2717.48|2704.48|2723.58|2710.58|2724.45|2711.45|2715.31|2702.31|898
1622690700000|2021-06-03 03:25:00|2723.67|2710.67|2719.31|2706.31|2723.67|2710.67|2718.89|2705.89|877
1622691000000|2021-06-03 03:30:00|2719.46|2706.46|2715.77|2702.77|2719.46|2706.46|2711.31|2698.31|894
1622691300000|2021-06-03 03:35:00|2715.76|2702.76|2714.43|2701.43|2715.76|2702.76|2710.2|2697.2|825
1622691600000|2021-06-03 03:40:00|2714.4|2701.4|2722.7|2709.7|2723.47|2710.47|2713.85|2700.85|899
1622691900000|2021-06-03 03:45:00|2722.69|2709.69|2727.13|2714.13|2729.81|2716.81|2720.23|2707.23|949
1622692200000|2021-06-03 03:50:00|2727.3|2714.3|2723.58|2710.58|2729.47|2716.47|2722.63|2709.63|855
1622692500000|2021-06-03 03:55:00|2723.51|2710.51|2732.14|2719.14|2734.04|2721.04|2720.69|2707.69|908
1622692800000|2021-06-03 04:00:00|2732.16|2719.16|2746.42|2733.42|2750.68|2737.68|2730.86|2717.86|1021
1622693100000|2021-06-03 04:05:00|2746.45|2733.45|2747.29|2734.29|2748.13|2735.13|2741.2|2728.2|980
1622693400000|2021-06-03 04:10:00|2747.34|2734.34|2749.95|2736.95|2751.42|2738.42|2742.49|2729.49|938
1622693700000|2021-06-03 04:15:00|2749.41|2736.41|2755.66|2742.66|2756.18|2743.18|2744.89|2731.89|960
1622694000000|2021-06-03 04:20:00|2755.41|2742.41|2753.3|2740.3|2756.23|2743.23|2752.99|2739.99|834
1622694300000|2021-06-03 04:25:00|2753.22|2740.22|2750.09|2737.09|2754.51|2741.51|2748.3|2735.3|926
1622694600000|2021-06-03 04:30:00|2750.04|2737.04|2763.5|2750.5|2764.22|2751.22|2750.04|2737.04|899
1622694900000|2021-06-03 04:35:00|2763.24|2750.24|2763.22|2750.22|2764.88|2751.88|2760.14|2747.14|817
1622695200000|2021-06-03 04:40:00|2763.61|2750.61|2762.85|2749.85|2765.55|2752.55|2758.31|2745.31|887
1622695500000|2021-06-03 04:45:00|2762.95|2749.95|2769.04|2756.04|2769.5|2756.5|2761.83|2748.83|888
1622695800000|2021-06-03 04:50:00|2768.89|2755.89|2779.48|2766.48|2779.63|2766.63|2766.75|2753.75|895
1622696100000|2021-06-03 04:55:00|2779.31|2766.31|2772.49|2759.49|2779.34|2766.34|2772|2759|854
1622696400000|2021-06-03 05:00:00|2772.67|2759.67|2788.49|2775.49|2789.82|2776.82|2772.67|2759.67|921
1622696700000|2021-06-03 05:05:00|2788.46|2775.46|2797.49|2784.49|2801.55|2788.55|2783.84|2770.84|1004
1622697000000|2021-06-03 05:10:00|2797.76|2784.76|2793.57|2780.57|2804.11|2791.11|2793.01|2780.01|1012
1622697300000|2021-06-03 05:15:00|2793.56|2780.56|2791|2778|2801.68|2788.68|2788.03|2775.03|1013
1622697600000|2021-06-03 05:20:00|2791.22|2778.22|2793.32|2780.32|2794.12|2781.12|2786.22|2773.22|858
1622697900000|2021-06-03 05:25:00|2793.35|2780.35|2786.99|2773.99|2794.08|2781.08|2786.97|2773.97|886
1622698200000|2021-06-03 05:30:00|2787|2774|2783.13|2770.13|2787|2774|2780.45|2767.45|917
1622698500000|2021-06-03 05:35:00|2783|2770|2805.65|2792.65|2805.67|2792.67|2781.93|2768.93|1009
1622698800000|2021-06-03 05:40:00|2805.66|2792.66|2813.91|2800.91|2820.03|2807.03|2804.16|2791.16|1065
1622699100000|2021-06-03 05:45:00|2813.69|2800.69|2821.34|2808.34|2831.68|2818.68|2813.37|2800.37|1071
1622699400000|2021-06-03 05:50:00|2821.51|2808.51|2822.52|2809.52|2827.5|2814.5|2821.51|2808.51|1005
1622699700000|2021-06-03 05:55:00|2822.17|2809.17|2823.63|2810.63|2826.18|2813.18|2818.65|2805.65|968
1622700000000|2021-06-03 06:00:00|2823.57|2810.57|2812.54|2799.54|2833.24|2820.24|2812.45|2799.45|1014
1622700300000|2021-06-03 06:05:00|2812.55|2799.55|2819.19|2806.19|2821.94|2808.94|2812.36|2799.36|956
1622700600000|2021-06-03 06:10:00|2819.18|2806.18|2814.57|2801.57|2820.99|2807.99|2811.07|2798.07|904
1622700900000|2021-06-03 06:15:00|2814.37|2801.37|2806.41|2793.41|2815.86|2802.86|2802.7|2789.7|950
1622701200000|2021-06-03 06:20:00|2806.44|2793.44|2820.52|2807.52|2820.78|2807.78|2805.95|2792.95|937
1622701500000|2021-06-03 06:25:00|2820.59|2807.59|2818.73|2805.73|2820.73|2807.73|2813.25|2800.25|861
1622701800000|2021-06-03 06:30:00|2818.65|2805.65|2821.66|2808.66|2822.84|2809.84|2814.96|2801.96|868
1622702100000|2021-06-03 06:35:00|2821.63|2808.63|2831.32|2818.32|2831.48|2818.48|2820.23|2807.23|904
1622702400000|2021-06-03 06:40:00|2831.47|2818.47|2847.33|2834.33|2852|2839|2831.47|2818.47|1022
1622702700000|2021-06-03 06:45:00|2847.5|2834.5|2846.39|2833.39|2851.64|2838.64|2840.95|2827.95|1037
1622703000000|2021-06-03 06:50:00|2846.37|2833.37|2849.09|2836.09|2854.28|2841.28|2841.95|2828.95|967
1622703300000|2021-06-03 06:55:00|2848.97|2835.97|2854.39|2841.39|2855.28|2842.28|2848.85|2835.85|895
1622703600000|2021-06-03 07:00:00|2854.2|2841.2|2843.74|2830.74|2855.65|2842.65|2842.6|2829.6|983
1622703900000|2021-06-03 07:05:00|2844.02|2831.02|2843.34|2830.34|2847.66|2834.66|2839.77|2826.77|959
1622704200000|2021-06-03 07:10:00|2843.65|2830.65|2833.23|2820.23|2845.43|2832.43|2831.08|2818.08|1020
1622704500000|2021-06-03 07:15:00|2833.25|2820.25|2835.17|2822.17|2838.09|2825.09|2833.09|2820.09|797
1622704800000|2021-06-03 07:20:00|2835.38|2822.38|2821.23|2808.23|2837.63|2824.63|2820.61|2807.61|994
1622705100000|2021-06-03 07:25:00|2821.22|2808.22|2823.8|2810.8|2828.84|2815.84|2820.95|2807.95|852
1622705400000|2021-06-03 07:30:00|2823.69|2810.69|2835.33|2822.33|2836.41|2823.41|2823.24|2810.24|918
1622705700000|2021-06-03 07:35:00|2835.29|2822.29|2830.34|2817.34|2838.09|2825.09|2827.79|2814.79|921
1622706000000|2021-06-03 07:40:00|2830.47|2817.47|2835.03|2822.03|2836.11|2823.11|2830.47|2817.47|735
1622706300000|2021-06-03 07:45:00|2835.07|2822.07|2831.13|2818.13|2841.54|2828.54|2828.25|2815.25|848
1622706600000|2021-06-03 07:50:00|2831.1|2818.1|2822.09|2809.09|2835.02|2822.02|2820.87|2807.87|831
1622706900000|2021-06-03 07:55:00|2821.95|2808.95|2826.9|2813.9|2827.43|2814.43|2814.9|2801.9|843
1622707200000|2021-06-03 08:00:00|2826.86|2813.86|2827.87|2814.87|2833.6|2820.6|2815.54|2802.54|953
1622707500000|2021-06-03 08:05:00|2827.82|2814.82|2835.9|2822.9|2837.79|2824.79|2827.51|2814.51|901
1622707800000|2021-06-03 08:10:00|2835.78|2822.78|2841.42|2828.42|2841.98|2828.98|2833.83|2820.83|854
1622708100000|2021-06-03 08:15:00|2841.43|2828.43|2836.9|2823.9|2848|2835|2836.2|2823.2|763
1622708400000|2021-06-03 08:20:00|2837.02|2824.02|2847.91|2834.91|2849.75|2836.75|2836.51|2823.51|748
1622708700000|2021-06-03 08:25:00|2847.85|2834.85|2847.72|2834.72|2852.42|2839.42|2845.07|2832.07|891
1622709000000|2021-06-03 08:30:00|2847.71|2834.71|2849.47|2836.47|2850.38|2837.38|2840.78|2827.78|849
1622709300000|2021-06-03 08:35:00|2849.5|2836.5|2853.8|2840.8|2856.43|2843.43|2846.76|2833.76|824
1622709600000|2021-06-03 08:40:00|2853.81|2840.81|2844.25|2831.25|2856.34|2843.34|2841.85|2828.85|976
1622709900000|2021-06-03 08:45:00|2844.28|2831.28|2837.05|2824.05|2844.54|2831.54|2834.3|2821.3|768
1622710200000|2021-06-03 08:50:00|2837.17|2824.17|2837.61|2824.61|2838.69|2825.69|2831.18|2818.18|927
1622710500000|2021-06-03 08:55:00|2837.37|2824.37|2842.34|2829.34|2845.15|2832.15|2837.3|2824.3|882
1622710800000|2021-06-03 09:00:00|2842.31|2829.31|2835.09|2822.09|2847.37|2834.37|2835.03|2822.03|913
1622711100000|2021-06-03 09:05:00|2835.11|2822.11|2845.46|2832.46|2845.46|2832.46|2835.11|2822.11|923
1622711400000|2021-06-03 09:10:00|2845.36|2832.36|2861.82|2848.82|2863.64|2850.64|2845.36|2832.36|1046
1622711700000|2021-06-03 09:15:00|2861.84|2848.84|2859|2846|2869.48|2856.48|2858.6|2845.6|1008
1622712000000|2021-06-03 09:20:00|2858.93|2845.93|2859.36|2846.36|2862.08|2849.08|2853.64|2840.64|888
1622712300000|2021-06-03 09:25:00|2859.3|2846.3|2860.15|2847.15|2869.03|2856.03|2859.2|2846.2|812
1622712600000|2021-06-03 09:30:00|2860.12|2847.12|2855.9|2842.9|2863.27|2850.27|2852.77|2839.77|905
1622712900000|2021-06-03 09:35:00|2855.91|2842.91|2865.96|2852.96|2867.57|2854.57|2854.84|2841.84|927
1622713200000|2021-06-03 09:40:00|2866.01|2853.01|2873.13|2860.13|2873.13|2860.13|2861.99|2848.99|865
1622713500000|2021-06-03 09:45:00|2873.39|2860.39|2866.45|2853.45|2874.14|2861.14|2866.37|2853.37|916
1622713800000|2021-06-03 09:50:00|2866.47|2853.47|2869.23|2856.23|2870.08|2857.08|2863.1|2850.1|962
1622714100000|2021-06-03 09:55:00|2868.8|2855.8|2880.76|2867.76|2881.62|2868.62|2868.53|2855.53|934
1622714400000|2021-06-03 10:00:00|2880.75|2867.75|2889.51|2876.51|2890.4|2877.4|2874.29|2861.29|1045
1622714700000|2021-06-03 10:05:00|2889.9|2876.9|2892.28|2879.28|2895.05|2882.05|2886.22|2873.22|1018
1622715000000|2021-06-03 10:10:00|2892.27|2879.27|2887.62|2874.62|2895.79|2882.79|2881.96|2868.96|940
1622715300000|2021-06-03 10:15:00|2887.6|2874.6|2894.24|2881.24|2894.24|2881.24|2882.68|2869.68|514
1622715600000|2021-06-03 10:20:00|2894.63|2881.63|2883.95|2870.95|2894.73|2881.73|2883.62|2870.62|298
1622715900000|2021-06-03 10:25:00|2883.88|2870.88|2888.22|2875.22|2893.13|2880.13|2883.8|2870.8|554
1622716200000|2021-06-03 10:30:00|2888.24|2875.24|2882.46|2869.46|2889.02|2876.02|2877.88|2864.88|832
1622716500000|2021-06-03 10:35:00|2882.47|2869.47|2876.41|2863.41|2884.69|2871.69|2875.4|2862.4|836
1622716800000|2021-06-03 10:40:00|2876.5|2863.5|2874.17|2861.17|2878.76|2865.76|2869.42|2856.42|872
1622717100000|2021-06-03 10:45:00|2874.04|2861.04|2881.78|2868.78|2884.32|2871.32|2873.98|2860.98|803
1622717400000|2021-06-03 10:50:00|2881.77|2868.77|2886.91|2873.91|2887.07|2874.07|2876.27|2863.27|770
1622717700000|2021-06-03 10:55:00|2886.89|2873.89|2881.81|2868.81|2888.77|2875.77|2880.42|2867.42|876
1622718000000|2021-06-03 11:00:00|2881.7|2868.7|2875.53|2862.53|2886.46|2873.46|2875.36|2862.36|965
1622718300000|2021-06-03 11:05:00|2875.41|2862.41|2845.37|2832.37|2875.46|2862.46|2837.39|2824.39|1064
1622718600000|2021-06-03 11:10:00|2845.18|2832.18|2857.64|2844.64|2859.08|2846.08|2841.84|2828.84|899
1622718900000|2021-06-03 11:15:00|2857.41|2844.41|2842.28|2829.28|2858.45|2845.45|2840.56|2827.56|861
1622719200000|2021-06-03 11:20:00|2842.38|2829.38|2829.58|2816.58|2845.13|2832.13|2829.58|2816.58|973
1622719500000|2021-06-03 11:25:00|2829.22|2816.22|2835.75|2822.75|2836.15|2823.15|2824.02|2811.02|1004
1622719800000|2021-06-03 11:30:00|2835.77|2822.77|2842.45|2829.45|2842.5|2829.5|2830.65|2817.65|790
1622720100000|2021-06-03 11:35:00|2842.46|2829.46|2850.88|2837.88|2851.5|2838.5|2840.36|2827.36|716
1622720400000|2021-06-03 11:40:00|2850.84|2837.84|2837.39|2824.39|2850.98|2837.98|2834.61|2821.61|896
1622720700000|2021-06-03 11:45:00|2837.43|2824.43|2833.45|2820.45|2840.98|2827.98|2833.26|2820.26|913
1622721000000|2021-06-03 11:50:00|2833.48|2820.48|2812.82|2799.82|2836.12|2823.12|2812.28|2799.28|1018
1622721300000|2021-06-03 11:55:00|2812.91|2799.91|2812.83|2799.83|2820.38|2807.38|2808.76|2795.76|1002
1622721600000|2021-06-03 12:00:00|2812.9|2799.9|2780.83|2767.83|2819.54|2806.54|2778.81|2765.81|1061
1622721900000|2021-06-03 12:05:00|2780.66|2767.66|2796.58|2783.58|2799.61|2786.61|2780.42|2767.42|859
1622722200000|2021-06-03 12:10:00|2796.71|2783.71|2785.63|2772.63|2799.75|2786.75|2781.27|2768.27|811
1622722500000|2021-06-03 12:15:00|2785.6|2772.6|2802.87|2789.87|2810.57|2797.57|2785.6|2772.6|842
1622722800000|2021-06-03 12:20:00|2802.99|2789.99|2801.17|2788.17|2812.62|2799.62|2799.97|2786.97|815
1622723100000|2021-06-03 12:25:00|2800.89|2787.89|2802.68|2789.68|2804.26|2791.26|2794.28|2781.28|681
1622723400000|2021-06-03 12:30:00|2802.67|2789.67|2825.32|2812.32|2827.03|2814.03|2802.4|2789.4|859
1622723700000|2021-06-03 12:35:00|2825.17|2812.17|2825.78|2812.78|2826.94|2813.94|2820.41|2807.41|859
1622724000000|2021-06-03 12:40:00|2825.48|2812.48|2822.28|2809.28|2826.32|2813.32|2819.88|2806.88|926
1622724300000|2021-06-03 12:45:00|2822.3|2809.3|2830.45|2817.45|2830.65|2817.65|2816.85|2803.85|860
1622724600000|2021-06-03 12:50:00|2830.56|2817.56|2835.55|2822.55|2843.78|2830.78|2829.57|2816.57|971
1622724900000|2021-06-03 12:55:00|2835.52|2822.52|2834.31|2821.31|2836.87|2823.87|2833.09|2820.09|881
1622725200000|2021-06-03 13:00:00|2834.16|2821.16|2845.17|2832.17|2848.92|2835.92|2834.16|2821.16|1034
1622725500000|2021-06-03 13:05:00|2845.05|2832.05|2845.83|2832.83|2847.08|2834.08|2842.98|2829.98|804
1622725800000|2021-06-03 13:10:00|2845.63|2832.63|2843.07|2830.07|2851.43|2838.43|2842.95|2829.95|866
1622726100000|2021-06-03 13:15:00|2842.88|2829.88|2811.83|2798.83|2844.38|2831.38|2811.33|2798.33|1100
1622726400000|2021-06-03 13:20:00|2812|2799|2815.69|2802.69|2817.24|2804.24|2807.35|2794.35|778
1622726700000|2021-06-03 13:25:00|2815.71|2802.71|2816.71|2803.71|2824.02|2811.02|2815.7|2802.7|632
1622727000000|2021-06-03 13:30:00|2816.68|2803.68|2808.48|2795.48|2825|2812|2799.86|2786.86|744
1622727300000|2021-06-03 13:35:00|2808.05|2795.05|2799.39|2786.39|2813.4|2800.4|2792.54|2779.54|784
1622727600000|2021-06-03 13:40:00|2799.45|2786.45|2777.3|2764.3|2801.49|2788.49|2776.11|2763.11|780
1622727900000|2021-06-03 13:45:00|2777.32|2764.32|2781.27|2768.27|2792.43|2779.43|2770.84|2757.84|813
1622728200000|2021-06-03 13:50:00|2781.08|2768.08|2795.27|2782.27|2800.41|2787.41|2780.84|2767.84|1000
1622728500000|2021-06-03 13:55:00|2795.22|2782.22|2785.08|2772.08|2799.43|2786.43|2783.67|2770.67|1058
1622728800000|2021-06-03 14:00:00|2785.09|2772.09|2802.02|2789.02|2802.35|2789.35|2784.31|2771.31|1061
1622729100000|2021-06-03 14:05:00|2802.01|2789.01|2798.87|2785.87|2803.71|2790.71|2796.87|2783.87|943
1622729400000|2021-06-03 14:10:00|2799.04|2786.04|2800.63|2787.63|2809.81|2796.81|2798.05|2785.05|942
1622729700000|2021-06-03 14:15:00|2800.7|2787.7|2783.29|2770.29|2801.2|2788.2|2777.68|2764.68|1070
1622730000000|2021-06-03 14:20:00|2783.16|2770.16|2787.62|2774.62|2788.73|2775.73|2774.42|2761.42|1006
1622730300000|2021-06-03 14:25:00|2787.74|2774.74|2781.12|2768.12|2794.18|2781.18|2777.06|2764.06|1023
1622730600000|2021-06-03 14:30:00|2781.11|2768.11|2794.04|2781.04|2798.06|2785.06|2776.29|2763.29|1010
1622730900000|2021-06-03 14:35:00|2793.96|2780.96|2793.91|2780.91|2797.51|2784.51|2789.45|2776.45|994
1622731200000|2021-06-03 14:40:00|2793.87|2780.87|2793.98|2780.98|2796.4|2783.4|2789.08|2776.08|916
1622731500000|2021-06-03 14:45:00|2794.39|2781.39|2795.98|2782.98|2796.53|2783.53|2783.85|2770.85|876
1622731800000|2021-06-03 14:50:00|2795.94|2782.94|2801.52|2788.52|2805.37|2792.37|2794.37|2781.37|888
1622732100000|2021-06-03 14:55:00|2801.58|2788.58|2800.2|2787.2|2802.38|2789.38|2789.55|2776.55|957
1622732400000|2021-06-03 15:00:00|2800.19|2787.19|2816.45|2803.45|2816.56|2803.56|2800.18|2787.18|976
1622732700000|2021-06-03 15:05:00|2816.51|2803.51|2816.11|2803.11|2817.29|2804.29|2812.67|2799.67|918
1622733000000|2021-06-03 15:10:00|2816.38|2803.38|2819.21|2806.21|2823.49|2810.49|2813.35|2800.35|948
1622733300000|2021-06-03 15:15:00|2819.2|2806.2|2796.11|2783.11|2819.76|2806.76|2794.52|2781.52|991
1622733600000|2021-06-03 15:20:00|2796.6|2783.6|2803.59|2790.59|2803.81|2790.81|2791.81|2778.81|916
1622733900000|2021-06-03 15:25:00|2803.51|2790.51|2799.24|2786.24|2803.58|2790.58|2795.91|2782.91|748
1622734200000|2021-06-03 15:30:00|2799.19|2786.19|2810.92|2797.92|2816.57|2803.57|2798.96|2785.96|824
1622734500000|2021-06-03 15:35:00|2810.88|2797.88|2812.57|2799.57|2814.89|2801.89|2808.14|2795.14|861
1622734800000|2021-06-03 15:40:00|2812.47|2799.47|2806.54|2793.54|2813.38|2800.38|2796.18|2783.18|837
1622735100000|2021-06-03 15:45:00|2806.21|2793.21|2797.89|2784.89|2811.8|2798.8|2795.61|2782.61|680
1622735400000|2021-06-03 15:50:00|2798.14|2785.14|2792.3|2779.3|2800.93|2787.93|2783.75|2770.75|814
1622735700000|2021-06-03 15:55:00|2793.04|2780.04|2796.76|2783.76|2801.88|2788.88|2792.23|2779.23|919
1622736000000|2021-06-03 16:00:00|2796.66|2783.66|2789.14|2776.14|2804.61|2791.61|2787.2|2774.2|993
1622736300000|2021-06-03 16:05:00|2789.18|2776.18|2797.24|2784.24|2799.19|2786.19|2789.07|2776.07|912
1622736600000|2021-06-03 16:10:00|2797.28|2784.28|2806.34|2793.34|2806.39|2793.39|2795.47|2782.47|778
1622736900000|2021-06-03 16:15:00|2806.29|2793.29|2813.23|2800.23|2815.02|2802.02|2805.8|2792.8|876
1622737200000|2021-06-03 16:20:00|2813.12|2800.12|2805.66|2792.66|2813.35|2800.35|2801.25|2788.25|917
1622737500000|2021-06-03 16:25:00|2805.55|2792.55|2818.47|2805.47|2820.01|2807.01|2805.55|2792.55|991
1622737800000|2021-06-03 16:30:00|2818.46|2805.46|2827.48|2814.48|2827.98|2814.98|2813.38|2800.38|950
1622738100000|2021-06-03 16:35:00|2827.49|2814.49|2843.22|2830.22|2846.12|2833.12|2826.62|2813.62|941
1622738400000|2021-06-03 16:40:00|2843.08|2830.08|2837.96|2824.96|2845.77|2832.77|2834.48|2821.48|919
1622738700000|2021-06-03 16:45:00|2837.92|2824.92|2835.81|2822.81|2841.32|2828.32|2834.59|2821.59|911
1622739000000|2021-06-03 16:50:00|2835.82|2822.82|2843.55|2830.55|2845.09|2832.09|2833.29|2820.29|808
1622739300000|2021-06-03 16:55:00|2843.69|2830.69|2839.5|2826.5|2843.77|2830.77|2836.58|2823.58|951
1622739600000|2021-06-03 17:00:00|2839.58|2826.58|2835.29|2822.29|2842.6|2829.6|2832.49|2819.49|963
1622739900000|2021-06-03 17:05:00|2835.44|2822.44|2837.32|2824.32|2843.38|2830.38|2834.1|2821.1|939
1622740200000|2021-06-03 17:10:00|2837.57|2824.57|2836.96|2823.96|2839.27|2826.27|2835.27|2822.27|934
1622740500000|2021-06-03 17:15:00|2837.33|2824.33|2840.92|2827.92|2847.65|2834.65|2837.04|2824.04|961
1622740800000|2021-06-03 17:20:00|2840.91|2827.91|2851.16|2838.16|2851.3|2838.3|2840.1|2827.1|890
1622741100000|2021-06-03 17:25:00|2851.18|2838.18|2854.45|2841.45|2856.65|2843.65|2849.41|2836.41|897
1622741400000|2021-06-03 17:30:00|2854.44|2841.44|2841.44|2828.44|2854.44|2841.44|2839.85|2826.85|811
1622741700000|2021-06-03 17:35:00|2841.4|2828.4|2840.71|2827.71|2843.81|2830.81|2838.16|2825.16|858
1622742000000|2021-06-03 17:40:00|2840.7|2827.7|2841.72|2828.72|2843.83|2830.83|2839.04|2826.04|749
1622742300000|2021-06-03 17:45:00|2841.59|2828.59|2833.06|2820.06|2841.94|2828.94|2828.25|2815.25|949
1622742600000|2021-06-03 17:50:00|2832.46|2819.46|2833.07|2820.07|2839.24|2826.24|2829.94|2816.94|884
1622742900000|2021-06-03 17:55:00|2833.1|2820.1|2829.77|2816.77|2836.81|2823.81|2828.11|2815.11|839
1622743200000|2021-06-03 18:00:00|2829.71|2816.71|2834.71|2821.71|2836.37|2823.37|2829.37|2816.37|625
1622743500000|2021-06-03 18:05:00|2834.75|2821.75|2836.25|2823.25|2842.43|2829.43|2834.75|2821.75|882
1622743800000|2021-06-03 18:10:00|2836.27|2823.27|2833.2|2820.2|2837.27|2824.27|2830.16|2817.16|806
1622744100000|2021-06-03 18:15:00|2833.18|2820.18|2824.74|2811.74|2837.28|2824.28|2824.07|2811.07|858
1622744400000|2021-06-03 18:20:00|2825.03|2812.03|2822.33|2809.33|2829.01|2816.01|2819.09|2806.09|850
1622744700000|2021-06-03 18:25:00|2821.89|2808.89|2817.53|2804.53|2823.71|2810.71|2816.92|2803.92|847
1622745000000|2021-06-03 18:30:00|2817.52|2804.52|2803.64|2790.64|2817.91|2804.91|2803.58|2790.58|938
1622745300000|2021-06-03 18:35:00|2803.65|2790.65|2799.68|2786.68|2806.3|2793.3|2799.55|2786.55|770
1622745600000|2021-06-03 18:40:00|2799.66|2786.66|2803.19|2790.19|2809.84|2796.84|2799.66|2786.66|822
1622745900000|2021-06-03 18:45:00|2803.18|2790.18|2804.27|2791.27|2811.21|2798.21|2799.97|2786.97|903
1622746200000|2021-06-03 18:50:00|2804.82|2791.82|2795.46|2782.46|2805.68|2792.68|2794.68|2781.68|961
1622746500000|2021-06-03 18:55:00|2795.47|2782.47|2797.81|2784.81|2802.64|2789.64|2794.65|2781.65|1015
1622746800000|2021-06-03 19:00:00|2797.61|2784.61|2800.95|2787.95|2803.07|2790.07|2792.56|2779.56|1027
1622747100000|2021-06-03 19:05:00|2801.02|2788.02|2792.22|2779.22|2801.23|2788.23|2791.92|2778.92|836
1622747400000|2021-06-03 19:10:00|2792.25|2779.25|2798.55|2785.55|2803.81|2790.81|2790.92|2777.92|1000
1622747700000|2021-06-03 19:15:00|2798.45|2785.45|2809.88|2796.88|2810.99|2797.99|2796.72|2783.72|982
1622748000000|2021-06-03 19:20:00|2809.8|2796.8|2804.28|2791.28|2809.8|2796.8|2801|2788|913
1622748300000|2021-06-03 19:25:00|2804.3|2791.3|2806.63|2793.63|2809.58|2796.58|2801.37|2788.37|859
1622748600000|2021-06-03 19:30:00|2806.6|2793.6|2798.54|2785.54|2806.63|2793.63|2798.54|2785.54|797
1622748900000|2021-06-03 19:35:00|2798.65|2785.65|2807.6|2794.6|2808.51|2795.51|2798.55|2785.55|962
1622749200000|2021-06-03 19:40:00|2807.59|2794.59|2796.2|2783.2|2808.24|2795.24|2795.28|2782.28|926
1622749500000|2021-06-03 19:45:00|2796.1|2783.1|2799.96|2786.96|2803.43|2790.43|2793.57|2780.57|951
1622749800000|2021-06-03 19:50:00|2799.94|2786.94|2798.51|2785.51|2805.01|2792.01|2797.69|2784.69|864
1622750100000|2021-06-03 19:55:00|2798.53|2785.53|2800.09|2787.09|2802.27|2789.27|2794.55|2781.55|900
1622750400000|2021-06-03 20:00:00|2800.12|2787.12|2802.62|2789.62|2803.31|2790.31|2796.18|2783.18|883
1622750700000|2021-06-03 20:05:00|2802.61|2789.61|2813.31|2800.31|2816.08|2803.08|2802.05|2789.05|902
1622751000000|2021-06-03 20:10:00|2813.23|2800.23|2803.84|2790.84|2813.34|2800.34|2803.29|2790.29|857
1622751300000|2021-06-03 20:15:00|2804.02|2791.02|2808.25|2795.25|2808.64|2795.64|2797.56|2784.56|771
1622751600000|2021-06-03 20:20:00|2808.32|2795.32|2811.43|2798.43|2811.91|2798.91|2806.48|2793.48|802
1622751900000|2021-06-03 20:25:00|2811.5|2798.5|2815.08|2802.08|2815.85|2802.85|2809.12|2796.12|726
1622752200000|2021-06-03 20:30:00|2815.09|2802.09|2808.8|2795.8|2816.05|2803.05|2806.13|2793.13|872
1622752500000|2021-06-03 20:35:00|2808.76|2795.76|2806.44|2793.44|2810.33|2797.33|2805.53|2792.53|870
1622752800000|2021-06-03 20:40:00|2806.49|2793.49|2809.09|2796.09|2809.33|2796.33|2805.48|2792.48|927
1622753100000|2021-06-03 20:45:00|2808.99|2795.99|2812.8|2799.8|2812.9|2799.9|2808.99|2795.99|709
1622753400000|2021-06-03 20:50:00|2812.82|2799.82|2819.17|2806.17|2822.1|2809.1|2812.82|2799.82|708
1622753700000|2021-06-03 20:55:00|2819.22|2806.22|2828.82|2815.82|2829.69|2816.69|2818.98|2805.98|812
1622754000000|2021-06-03 21:00:00|2828.83|2815.83|2835.1|2822.1|2835.24|2822.24|2819.86|2806.86|894
1622754300000|2021-06-03 21:05:00|2835.11|2822.11|2849.65|2836.65|2853.35|2840.35|2835.03|2822.03|1019
1622754600000|2021-06-03 21:10:00|2849.59|2836.59|2841.74|2828.74|2849.59|2836.59|2841.26|2828.26|946
1622754900000|2021-06-03 21:15:00|2841.75|2828.75|2843.06|2830.06|2846.14|2833.14|2840.29|2827.29|799
1622755200000|2021-06-03 21:20:00|2843.09|2830.09|2837.38|2824.38|2846.7|2833.7|2836.01|2823.01|753
1622755500000|2021-06-03 21:25:00|2837.34|2824.34|2832.4|2819.4|2837.91|2824.91|2830.65|2817.65|678
1622755800000|2021-06-03 21:30:00|2832.41|2819.41|2836.09|2823.09|2836.24|2823.24|2831.8|2818.8|712
1622756100000|2021-06-03 21:35:00|2836.12|2823.12|2822.72|2809.72|2836.12|2823.12|2817.98|2804.98|810
1622756400000|2021-06-03 21:40:00|2822.65|2809.65|2826.81|2813.81|2829.57|2816.57|2821.96|2808.96|936
1622756700000|2021-06-03 21:45:00|2826.79|2813.79|2829.91|2816.91|2830.01|2817.01|2823.23|2810.23|988
1622757000000|2021-06-03 21:50:00|2829.93|2816.93|2822.68|2809.68|2829.97|2816.97|2819.67|2806.67|903
1622757300000|2021-06-03 21:55:00|2822.67|2809.67|2824.79|2811.79|2825.99|2812.99|2820.6|2807.6|915
1622757600000|2021-06-03 22:00:00|2824.83|2811.83|2832.82|2819.82|2834.72|2821.72|2821.99|2808.99|895
1622757900000|2021-06-03 22:05:00|2832.4|2819.4|2839.78|2826.78|2839.78|2826.78|2823.42|2810.42|991
1622758200000|2021-06-03 22:10:00|2839.79|2826.79|2844.07|2831.07|2847.91|2834.91|2836.26|2823.26|1060
1622758500000|2021-06-03 22:15:00|2844.06|2831.06|2847.97|2834.97|2849.44|2836.44|2843.35|2830.35|996
1622758800000|2021-06-03 22:20:00|2848.02|2835.02|2838.4|2825.4|2848.67|2835.67|2834.05|2821.05|978
1622759100000|2021-06-03 22:25:00|2838.56|2825.56|2839.38|2826.38|2839.92|2826.92|2832.57|2819.57|944
1622759400000|2021-06-03 22:30:00|2839.48|2826.48|2848.81|2835.81|2849.49|2836.49|2837.29|2824.29|1015
1622759700000|2021-06-03 22:35:00|2848.77|2835.77|2844.72|2831.72|2848.89|2835.89|2840.78|2827.78|996
1622760000000|2021-06-03 22:40:00|2844.7|2831.7|2847.32|2834.32|2849.72|2836.72|2842.6|2829.6|962
1622760300000|2021-06-03 22:45:00|2847.67|2834.67|2854.2|2841.2|2854.99|2841.99|2842.56|2829.56|993
1622760600000|2021-06-03 22:50:00|2854.24|2841.24|2851.79|2838.79|2856.1|2843.1|2847.44|2834.44|1027
1622760900000|2021-06-03 22:55:00|2851.71|2838.71|2840.76|2827.76|2852.05|2839.05|2839.18|2826.18|930
1622761200000|2021-06-03 23:00:00|2840.9|2827.9|2846.72|2833.72|2847.06|2834.06|2830.72|2817.72|926
1622761500000|2021-06-03 23:05:00|2846.49|2833.49|2851.1|2838.1|2859.21|2846.21|2846.27|2833.27|977
1622761800000|2021-06-03 23:10:00|2851.15|2838.15|2850.7|2837.7|2852.15|2839.15|2846|2833|917
1622762100000|2021-06-03 23:15:00|2850.82|2837.82|2864.8|2851.8|2865.82|2852.82|2849.64|2836.64|948
1622762400000|2021-06-03 23:20:00|2864.87|2851.87|2865.38|2852.38|2867.3|2854.3|2858.25|2845.25|865
1622762700000|2021-06-03 23:25:00|2865.34|2852.34|2864.06|2851.06|2866.61|2853.61|2858.92|2845.92|813
1622763000000|2021-06-03 23:30:00|2864.12|2851.12|2868.68|2855.68|2873.85|2860.85|2861.73|2848.73|953
1622763300000|2021-06-03 23:35:00|2868.61|2855.61|2874.95|2861.95|2875.93|2862.93|2867.05|2854.05|926
1622763600000|2021-06-03 23:40:00|2875|2862|2871.22|2858.22|2878.89|2865.89|2871.22|2858.22|826
1622763900000|2021-06-03 23:45:00|2871.25|2858.25|2865.11|2852.11|2875.15|2862.15|2860.09|2847.09|900
1622764200000|2021-06-03 23:50:00|2865.14|2852.14|2861.19|2848.19|2866.33|2853.33|2860.93|2847.93|824
1622764500000|2021-06-03 23:55:00|2861.17|2848.17|2862.25|2849.25|2862.37|2849.37|2853.8|2840.8|834
1622764800000|2021-06-04 00:00:00|2862.28|2849.28|2847.86|2834.86|2865.24|2852.24|2845.02|2832.02|1013
1622765100000|2021-06-04 00:05:00|2847.81|2834.81|2831.64|2818.64|2850.66|2837.66|2830.83|2817.83|1040
1622765400000|2021-06-04 00:10:00|2831.32|2818.32|2832.57|2819.57|2835.73|2822.73|2821.85|2808.85|957
1622765700000|2021-06-04 00:15:00|2832.63|2819.63|2830.24|2817.24|2841.45|2828.45|2826.71|2813.71|940
1622766000000|2021-06-04 00:20:00|2830.4|2817.4|2819.45|2806.45|2830.57|2817.57|2818.14|2805.14|914
1622766300000|2021-06-04 00:25:00|2819.6|2806.6|2822.98|2809.98|2822.98|2809.98|2812.44|2799.44|931
1622766600000|2021-06-04 00:30:00|2823.08|2810.08|2818.86|2805.86|2823.38|2810.38|2812.58|2799.58|875
1622766900000|2021-06-04 00:35:00|2819.72|2806.72|2812.54|2799.54|2819.72|2806.72|2808.31|2795.31|845
1622767200000|2021-06-04 00:40:00|2812.76|2799.76|2811.03|2798.03|2812.92|2799.92|2801.5|2788.5|842
1622767500000|2021-06-04 00:45:00|2811.04|2798.04|2815.06|2802.06|2816.2|2803.2|2800.84|2787.84|992
1622767800000|2021-06-04 00:50:00|2815|2802|2810.52|2797.52|2822.14|2809.14|2810.33|2797.33|885
1622768100000|2021-06-04 00:55:00|2810.42|2797.42|2815.89|2802.89|2817.46|2804.46|2806.68|2793.68|895
1622768400000|2021-06-04 01:00:00|2815.9|2802.9|2813.36|2800.36|2817.09|2804.09|2809.15|2796.15|804
1622768700000|2021-06-04 01:05:00|2813.44|2800.44|2806.66|2793.66|2814.12|2801.12|2806.66|2793.66|947
1622769000000|2021-06-04 01:10:00|2806.62|2793.62|2776.24|2763.24|2806.74|2793.74|2773.59|2760.59|1054
1622769300000|2021-06-04 01:15:00|2776.21|2763.21|2726.64|2713.64|2776.22|2763.22|2707.38|2694.38|1101
1622769600000|2021-06-04 01:20:00|2726.69|2713.69|2726.15|2713.15|2744.59|2731.59|2722.77|2709.77|1112
1622769900000|2021-06-04 01:25:00|2725.58|2712.58|2736.72|2723.72|2739.38|2726.38|2714.15|2701.15|1058
1622770200000|2021-06-04 01:30:00|2736.71|2723.71|2748.09|2735.09|2753.03|2740.03|2731.17|2718.17|1029
1622770500000|2021-06-04 01:35:00|2747.99|2734.99|2747.5|2734.5|2748.41|2735.41|2728.99|2715.99|1025
1622770800000|2021-06-04 01:40:00|2747.58|2734.58|2739.37|2726.37|2747.68|2734.68|2733.97|2720.97|1006
1622771100000|2021-06-04 01:45:00|2739.46|2726.46|2729.06|2716.06|2748.93|2735.93|2729.06|2716.06|997
1622771400000|2021-06-04 01:50:00|2729.97|2716.97|2739.53|2726.53|2742.12|2729.12|2723.33|2710.33|1025
1622771700000|2021-06-04 01:55:00|2739.69|2726.69|2744.27|2731.27|2744.27|2731.27|2731.3|2718.3|948
1622772000000|2021-06-04 02:00:00|2744.44|2731.44|2733.08|2720.08|2744.44|2731.44|2732.72|2719.72|800
1622772300000|2021-06-04 02:05:00|2733.18|2720.18|2718|2705|2736.7|2723.7|2717.6|2704.6|432
1622772600000|2021-06-04 02:10:00|2717.88|2704.88|2704.1|2691.1|2724.47|2711.47|2690.24|2677.24|901
1622772900000|2021-06-04 02:15:00|2704.08|2691.08|2719.46|2706.46|2722.25|2709.25|2698.04|2685.04|1000
1622773200000|2021-06-04 02:20:00|2718.63|2705.63|2717.61|2704.61|2726.77|2713.77|2714.12|2701.12|914
1622773500000|2021-06-04 02:25:00|2717.54|2704.54|2717.86|2704.86|2722.91|2709.91|2707.43|2694.43|944
1622773800000|2021-06-04 02:30:00|2717.73|2704.73|2725.4|2712.4|2732.79|2719.79|2716.56|2703.56|947
1622774100000|2021-06-04 02:35:00|2725.8|2712.8|2733.34|2720.34|2734.38|2721.38|2725.45|2712.45|910
1622774400000|2021-06-04 02:40:00|2733.47|2720.47|2733.13|2720.13|2733.63|2720.63|2729.22|2716.22|805
1622774700000|2021-06-04 02:45:00|2733.06|2720.06|2738.43|2725.43|2739.04|2726.04|2722.79|2709.79|806
1622775000000|2021-06-04 02:50:00|2738.61|2725.61|2742.36|2729.36|2743.24|2730.24|2737.79|2724.79|763
1622775300000|2021-06-04 02:55:00|2742.25|2729.25|2741.23|2728.23|2742.5|2729.5|2738.28|2725.28|595
1622775600000|2021-06-04 03:00:00|2741.19|2728.19|2733.27|2720.27|2746.91|2733.91|2729.8|2716.8|734
1622775900000|2021-06-04 03:05:00|2733.29|2720.29|2731.29|2718.29|2733.76|2720.76|2725.59|2712.59|722
1622776200000|2021-06-04 03:10:00|2731.44|2718.44|2731.34|2718.34|2736.18|2723.18|2727.03|2714.03|753
1622776500000|2021-06-04 03:15:00|2731.32|2718.32|2737.37|2724.37|2737.43|2724.43|2727.02|2714.02|753
1622776800000|2021-06-04 03:20:00|2737.28|2724.28|2742.1|2729.1|2743.83|2730.83|2736.48|2723.48|758
1622777100000|2021-06-04 03:25:00|2742.12|2729.12|2763.9|2750.9|2764.77|2751.77|2741.63|2728.63|884
1622777400000|2021-06-04 03:30:00|2764.01|2751.01|2766.42|2753.42|2772.48|2759.48|2759.32|2746.32|889
1622777700000|2021-06-04 03:35:00|2766.27|2753.27|2760.87|2747.87|2767.64|2754.64|2757.04|2744.04|776
1622778000000|2021-06-04 03:40:00|2760.93|2747.93|2757.98|2744.98|2764.28|2751.28|2756.96|2743.96|587
1622778300000|2021-06-04 03:45:00|2757.91|2744.91|2756.22|2743.22|2759.1|2746.1|2753.55|2740.55|523
1622778600000|2021-06-04 03:50:00|2756.25|2743.25|2755.06|2742.06|2758.26|2745.26|2753.7|2740.7|409
1622778900000|2021-06-04 03:55:00|2754.99|2741.99|2760.43|2747.43|2764.69|2751.69|2753.44|2740.44|656
1622779200000|2021-06-04 04:00:00|2760.55|2747.55|2758.18|2745.18|2760.55|2747.55|2751.58|2738.58|637
1622779500000|2021-06-04 04:05:00|2757.9|2744.9|2767.62|2754.62|2770.46|2757.46|2756.02|2743.02|685
1622779800000|2021-06-04 04:10:00|2767.41|2754.41|2768.75|2755.75|2770.43|2757.43|2761.89|2748.89|535
1622780100000|2021-06-04 04:15:00|2768.95|2755.95|2744.91|2731.91|2769.62|2756.62|2739.77|2726.77|778
1622780400000|2021-06-04 04:20:00|2745.07|2732.07|2739.11|2726.11|2749.47|2736.47|2734.82|2721.82|765
1622780700000|2021-06-04 04:25:00|2738.92|2725.92|2745.53|2732.53|2747.5|2734.5|2737.05|2724.05|755
1622781000000|2021-06-04 04:30:00|2745.58|2732.58|2753.73|2740.73|2754.25|2741.25|2740.84|2727.84|676
1622781300000|2021-06-04 04:35:00|2753.57|2740.57|2748|2735|2754.73|2741.73|2744.18|2731.18|575
1622781600000|2021-06-04 04:40:00|2747.87|2734.87|2733.66|2720.66|2747.87|2734.87|2732.94|2719.94|651
1622781900000|2021-06-04 04:45:00|2733.92|2720.92|2733.83|2720.83|2743.85|2730.85|2733.67|2720.67|722
1622782200000|2021-06-04 04:50:00|2734|2721|2727.09|2714.09|2735.75|2722.75|2724.56|2711.56|711
1622782500000|2021-06-04 04:55:00|2727.41|2714.41|2728.08|2715.08|2735.22|2722.22|2726.51|2713.51|691
1622782800000|2021-06-04 05:00:00|2727.93|2714.93|2740.61|2727.61|2743.04|2730.04|2726.57|2713.57|679
1622783100000|2021-06-04 05:05:00|2740.6|2727.6|2716.36|2703.36|2741.45|2728.45|2714.36|2701.36|791
1622783400000|2021-06-04 05:10:00|2716.47|2703.47|2696.44|2683.44|2721.34|2708.34|2691.99|2678.99|825
1622783700000|2021-06-04 05:15:00|2696.49|2683.49|2703.47|2690.47|2707.59|2694.59|2686.63|2673.63|964
1622784000000|2021-06-04 05:20:00|2703.54|2690.54|2701.52|2688.52|2711.87|2698.87|2699.65|2686.65|836
1622784300000|2021-06-04 05:25:00|2701.66|2688.66|2700.66|2687.66|2703.41|2690.41|2689.98|2676.98|888
1622784600000|2021-06-04 05:30:00|2700.53|2687.53|2689.72|2676.72|2706.56|2693.56|2689.32|2676.32|774
1622784900000|2021-06-04 05:35:00|2690.51|2677.51|2674.91|2661.91|2694.08|2681.08|2659.13|2646.13|956
1622785200000|2021-06-04 05:40:00|2674.59|2661.59|2666.78|2653.78|2676.52|2663.52|2653.74|2640.74|1021
1622785500000|2021-06-04 05:45:00|2666.44|2653.44|2671.91|2658.91|2676.79|2663.79|2659.66|2646.66|952
1622785800000|2021-06-04 05:50:00|2671.84|2658.84|2676.19|2663.19|2676.19|2663.19|2661.18|2648.18|892
1622786100000|2021-06-04 05:55:00|2675.93|2662.93|2663.73|2650.73|2677.35|2664.35|2661.16|2648.16|841
1622786400000|2021-06-04 06:00:00|2663.25|2650.25|2676.77|2663.77|2678.1|2665.1|2659.33|2646.33|914
1622786700000|2021-06-04 06:05:00|2676.82|2663.82|2678.82|2665.82|2686.79|2673.79|2676.01|2663.01|629
1622787000000|2021-06-04 06:10:00|2678.49|2665.49|2667.44|2654.44|2680.32|2667.32|2665.98|2652.98|549
1622787300000|2021-06-04 06:15:00|2667.5|2654.5|2672.42|2659.42|2677.49|2664.49|2667.38|2654.38|510
1622787600000|2021-06-04 06:20:00|2672.24|2659.24|2677.15|2664.15|2678.63|2665.63|2669.49|2656.49|568
1622787900000|2021-06-04 06:25:00|2677.12|2664.12|2664.38|2651.38|2677.38|2664.38|2664.38|2651.38|498
1622788200000|2021-06-04 06:30:00|2664.35|2651.35|2647.12|2634.12|2664.35|2651.35|2640.09|2627.09|631
1622788500000|2021-06-04 06:35:00|2647.83|2634.83|2666.07|2653.07|2666.63|2653.63|2647.83|2634.83|574
1622788800000|2021-06-04 06:40:00|2666.12|2653.12|2647.57|2634.57|2666.16|2653.16|2646.41|2633.41|660
1622789100000|2021-06-04 06:45:00|2647.58|2634.58|2620.27|2607.27|2653.44|2640.44|2618.51|2605.51|603
1622789400000|2021-06-04 06:50:00|2620.36|2607.36|2623.73|2610.73|2632.48|2619.48|2620.36|2607.36|686
1622789700000|2021-06-04 06:55:00|2623.83|2610.83|2633.4|2620.4|2637.81|2624.81|2623.83|2610.83|605
1622790000000|2021-06-04 07:00:00|2633.47|2620.47|2607.85|2594.85|2633.89|2620.89|2604.69|2591.69|544
1622790300000|2021-06-04 07:05:00|2607.75|2594.75|2620.31|2607.31|2630.38|2617.38|2599.42|2586.42|742
1622790600000|2021-06-04 07:10:00|2620.21|2607.21|2619.21|2606.21|2629.87|2616.87|2616.99|2603.99|713
1622790900000|2021-06-04 07:15:00|2619.15|2606.15|2598.46|2585.46|2620.39|2607.39|2594.7|2581.7|784
1622791200000|2021-06-04 07:20:00|2598.4|2585.4|2613.5|2600.5|2614.81|2601.81|2596.9|2583.9|587
1622791500000|2021-06-04 07:25:00|2612.96|2599.96|2628.71|2615.71|2632.47|2619.47|2610.84|2597.84|671
1622791800000|2021-06-04 07:30:00|2628.89|2615.89|2635.57|2622.57|2637.96|2624.96|2623.31|2610.31|646
1622792100000|2021-06-04 07:35:00|2635.62|2622.62|2640.24|2627.24|2641.26|2628.26|2630.64|2617.64|587
1622792400000|2021-06-04 07:40:00|2640.31|2627.31|2638.75|2625.75|2645.63|2632.63|2638.48|2625.48|593
1622792700000|2021-06-04 07:45:00|2638.81|2625.81|2650.32|2637.32|2650.32|2637.32|2638.35|2625.35|535
1622793000000|2021-06-04 07:50:00|2650.03|2637.03|2635.93|2622.93|2650.04|2637.04|2630.33|2617.33|512
1622793300000|2021-06-04 07:55:00|2635.99|2622.99|2625.63|2612.63|2636.27|2623.27|2620.12|2607.12|621
1622793600000|2021-06-04 08:00:00|2626.14|2613.14|2617.86|2604.86|2626.26|2613.26|2595.75|2582.75|649
1622793900000|2021-06-04 08:05:00|2617.96|2604.96|2636.94|2623.94|2637.07|2624.07|2616.58|2603.58|664
1622794200000|2021-06-04 08:10:00|2636.83|2623.83|2629.76|2616.76|2639.16|2626.16|2622.75|2609.75|570
1622794500000|2021-06-04 08:15:00|2629.69|2616.69|2623|2610|2633.82|2620.82|2618.12|2605.12|590
1622794800000|2021-06-04 08:20:00|2623.14|2610.14|2637.49|2624.49|2641.54|2628.54|2623.14|2610.14|600
1622795100000|2021-06-04 08:25:00|2637.54|2624.54|2646.16|2633.16|2646.16|2633.16|2630.97|2617.97|599
1622795400000|2021-06-04 08:30:00|2646.62|2633.62|2642.04|2629.04|2650.24|2637.24|2639.83|2626.83|609
1622795700000|2021-06-04 08:35:00|2641.85|2628.85|2631.95|2618.95|2642.3|2629.3|2626.99|2613.99|628
1622796000000|2021-06-04 08:40:00|2631.77|2618.77|2643.57|2630.57|2643.57|2630.57|2631.77|2618.77|551
1622796300000|2021-06-04 08:45:00|2643.3|2630.3|2636.18|2623.18|2645.41|2632.41|2635.96|2622.96|258
1622796600000|2021-06-04 08:50:00|2633.51|2620.51|2636.87|2623.87|2639.11|2626.11|2629.15|2616.15|376
1622796900000|2021-06-04 08:55:00|2635.43|2622.43|2629.92|2616.92|2636.87|2623.87|2627.82|2614.82|308
1622797200000|2021-06-04 09:00:00|2630.1|2617.1|2613.7|2600.7|2630.36|2617.36|2609.43|2596.43|621
1622797500000|2021-06-04 09:05:00|2613.68|2600.68|2620.06|2607.06|2624.39|2611.39|2602.05|2589.05|568
1622797800000|2021-06-04 09:10:00|2620.27|2607.27|2621.38|2608.38|2631.03|2618.03|2620.14|2607.14|553
1622798100000|2021-06-04 09:15:00|2620.83|2607.83|2625.93|2612.93|2628.5|2615.5|2614.35|2601.35|522
1622798400000|2021-06-04 09:20:00|2625.98|2612.98|2637.6|2624.6|2642.49|2629.49|2625.85|2612.85|540
1622798700000|2021-06-04 09:25:00|2637.79|2624.79|2634.18|2621.18|2642.64|2629.64|2633.96|2620.96|435
1622799000000|2021-06-04 09:30:00|2634.13|2621.13|2644.81|2631.81|2645.58|2632.58|2620.96|2607.96|582
1622799300000|2021-06-04 09:35:00|2645.12|2632.12|2647.1|2634.1|2648.78|2635.78|2637.9|2624.9|552
1622799600000|2021-06-04 09:40:00|2647.84|2634.84|2648.08|2635.08|2648.38|2635.38|2639.91|2626.91|625
1622799900000|2021-06-04 09:45:00|2648.4|2635.4|2643.63|2630.63|2648.4|2635.4|2639|2626|494
1622800200000|2021-06-04 09:50:00|2643.98|2630.98|2651.35|2638.35|2651.72|2638.72|2640.22|2627.22|560
1622800500000|2021-06-04 09:55:00|2651.33|2638.33|2658.71|2645.71|2658.71|2645.71|2649.75|2636.75|436
1622800800000|2021-06-04 10:00:00|2659.12|2646.12|2658.18|2645.18|2660.73|2647.73|2651.6|2638.6|535
1622801100000|2021-06-04 10:05:00|2657.43|2644.43|2663.66|2650.66|2664.02|2651.02|2652.17|2639.17|564
1622801400000|2021-06-04 10:10:00|2663.31|2650.31|2672.7|2659.7|2672.88|2659.88|2661.46|2648.46|596
1622801700000|2021-06-04 10:15:00|2672.63|2659.63|2662.37|2649.37|2672.89|2659.89|2660.3|2647.3|456
1622802000000|2021-06-04 10:20:00|2662.41|2649.41|2654.49|2641.49|2662.41|2649.41|2651.45|2638.45|401
1622802300000|2021-06-04 10:25:00|2654.61|2641.61|2644.01|2631.01|2654.61|2641.61|2642.34|2629.34|482
1622802600000|2021-06-04 10:30:00|2643.99|2630.99|2645.18|2632.18|2651.55|2638.55|2641.38|2628.38|518
1622802900000|2021-06-04 10:35:00|2645.15|2632.15|2648.76|2635.76|2649.65|2636.65|2636.52|2623.52|496
1622803200000|2021-06-04 10:40:00|2649.09|2636.09|2644.93|2631.93|2649.54|2636.54|2640.14|2627.14|428
1622803500000|2021-06-04 10:45:00|2644.68|2631.68|2640.46|2627.46|2649.85|2636.85|2640.46|2627.46|473
1622803800000|2021-06-04 10:50:00|2640.52|2627.52|2635.63|2622.63|2643|2630|2630.14|2617.14|529
1622804100000|2021-06-04 10:55:00|2635.72|2622.72|2629.9|2616.9|2640.47|2627.47|2629.89|2616.89|484
1622804400000|2021-06-04 11:00:00|2629.88|2616.88|2633.85|2620.85|2634.38|2621.38|2623.98|2610.98|551
1622804700000|2021-06-04 11:05:00|2633.67|2620.67|2644.03|2631.03|2646.43|2633.43|2631.11|2618.11|580
1622805000000|2021-06-04 11:10:00|2644.07|2631.07|2639.38|2626.38|2645.74|2632.74|2638.06|2625.06|526
1622805300000|2021-06-04 11:15:00|2639.39|2626.39|2629.69|2616.69|2642.94|2629.94|2628.36|2615.36|624
1622805600000|2021-06-04 11:20:00|2629.72|2616.72|2633.15|2620.15|2636.65|2623.65|2628.15|2615.15|542
1622805900000|2021-06-04 11:25:00|2633.2|2620.2|2639.24|2626.24|2641.76|2628.76|2632.49|2619.49|513
1622806200000|2021-06-04 11:30:00|2639.14|2626.14|2632.77|2619.77|2639.35|2626.35|2627.95|2614.95|553
1622806500000|2021-06-04 11:35:00|2632.84|2619.84|2629.02|2616.02|2635.29|2622.29|2626.8|2613.8|606
1622806800000|2021-06-04 11:40:00|2628.89|2615.89|2620.19|2607.19|2629.84|2616.84|2618.77|2605.77|533
1622807100000|2021-06-04 11:45:00|2620.3|2607.3|2631.9|2618.9|2633.56|2620.56|2620.3|2607.3|550
1622807400000|2021-06-04 11:50:00|2631.79|2618.79|2629.25|2616.25|2631.79|2618.79|2626.03|2613.03|503
1622807700000|2021-06-04 11:55:00|2628.51|2615.51|2631.59|2618.59|2632.34|2619.34|2624.22|2611.22|443
1622808000000|2021-06-04 12:00:00|2631.62|2618.62|2591.24|2578.24|2631.62|2618.62|2591.22|2578.22|609
1622808300000|2021-06-04 12:05:00|2591.39|2578.39|2571.63|2558.63|2591.39|2578.39|2558.68|2545.68|615
1622808600000|2021-06-04 12:10:00|2571.42|2558.42|2576.36|2563.36|2580.71|2567.71|2564.68|2551.68|712
1622808900000|2021-06-04 12:15:00|2576.84|2563.84|2581.59|2568.59|2582.86|2569.86|2568.03|2555.03|600
1622809200000|2021-06-04 12:20:00|2581.85|2568.85|2575.14|2562.14|2588.69|2575.69|2574.25|2561.25|476
1622809500000|2021-06-04 12:25:00|2575.64|2562.64|2572.32|2559.32|2583.93|2570.93|2569.27|2556.27|486
1622809800000|2021-06-04 12:30:00|2572.49|2559.49|2597.65|2584.65|2598.34|2585.34|2571.75|2558.75|756
1622810100000|2021-06-04 12:35:00|2597.51|2584.51|2621.76|2608.76|2621.76|2608.76|2589.66|2576.66|545
1622810400000|2021-06-04 12:40:00|2621.75|2608.75|2633.23|2620.23|2638.11|2625.11|2617.62|2604.62|732
1622810700000|2021-06-04 12:45:00|2632.88|2619.88|2652.32|2639.32|2657.47|2644.47|2632.65|2619.65|761
1622811000000|2021-06-04 12:50:00|2652.16|2639.16|2656.67|2643.67|2664.11|2651.11|2647.78|2634.78|489
1622811300000|2021-06-04 12:55:00|2657.21|2644.21|2650.31|2637.31|2658.32|2645.32|2644.73|2631.73|512
1622811600000|2021-06-04 13:00:00|2650.32|2637.32|2645.6|2632.6|2657.49|2644.49|2644.38|2631.38|493
1622811900000|2021-06-04 13:05:00|2645.61|2632.61|2649.71|2636.71|2650.93|2637.93|2638.38|2625.38|419
1622812200000|2021-06-04 13:10:00|2650.78|2637.78|2655.59|2642.59|2655.59|2642.59|2645.05|2632.05|569
1622812500000|2021-06-04 13:15:00|2655.48|2642.48|2649.73|2636.73|2655.48|2642.48|2645.5|2632.5|356
1622812800000|2021-06-04 13:20:00|2649.78|2636.78|2669.46|2656.46|2669.68|2656.68|2645.28|2632.28|450
1622813100000|2021-06-04 13:25:00|2668.92|2655.92|2666.1|2653.1|2679.88|2666.88|2664.35|2651.35|347
1622813400000|2021-06-04 13:30:00|2666.15|2653.15|2662.42|2649.42|2668.16|2655.16|2656.95|2643.95|490
1622813700000|2021-06-04 13:35:00|2662.48|2649.48|2665.67|2652.67|2666.78|2653.78|2660.25|2647.25|425
1622814000000|2021-06-04 13:40:00|2665.86|2652.86|2662.38|2649.38|2666.17|2653.17|2662.18|2649.18|291
1622814300000|2021-06-04 13:45:00|2662.23|2649.23|2657.4|2644.4|2668.5|2655.5|2652.55|2639.55|424
1622814600000|2021-06-04 13:50:00|2657.47|2644.47|2654.82|2641.82|2658.7|2645.7|2649.83|2636.83|375
1622814900000|2021-06-04 13:55:00|2654.85|2641.85|2661.24|2648.24|2661.26|2648.26|2652.75|2639.75|299
1622815200000|2021-06-04 14:00:00|2661.5|2648.5|2645.18|2632.18|2665.33|2652.33|2640.8|2627.8|415
1622815500000|2021-06-04 14:05:00|2645.26|2632.26|2642.73|2629.73|2653.51|2640.51|2642.73|2629.73|517
1622815800000|2021-06-04 14:10:00|2642.57|2629.57|2621.37|2608.37|2644.91|2631.91|2619.63|2606.63|676
1622816100000|2021-06-04 14:15:00|2621.32|2608.32|2632.53|2619.53|2635.11|2622.11|2612.09|2599.09|608
1622816400000|2021-06-04 14:20:00|2632.91|2619.91|2635.46|2622.46|2638.37|2625.37|2627.23|2614.23|604
1622816700000|2021-06-04 14:25:00|2635.31|2622.31|2630.91|2617.91|2635.31|2622.31|2624.1|2611.1|528
1622817000000|2021-06-04 14:30:00|2630.89|2617.89|2643.92|2630.92|2645.46|2632.46|2626.55|2613.55|607
1622817300000|2021-06-04 14:35:00|2643.97|2630.97|2634.38|2621.38|2643.98|2630.98|2631.27|2618.27|525
1622817600000|2021-06-04 14:40:00|2634.67|2621.67|2644.23|2631.23|2644.65|2631.65|2631.33|2618.33|491
1622817900000|2021-06-04 14:45:00|2644.42|2631.42|2647.54|2634.54|2652.21|2639.21|2638.47|2625.47|433
1622818200000|2021-06-04 14:50:00|2647.42|2634.42|2658.1|2645.1|2662.56|2649.56|2647.32|2634.32|552
1622818500000|2021-06-04 14:55:00|2657.75|2644.75|2652.9|2639.9|2657.75|2644.75|2649.03|2636.03|469
1622818800000|2021-06-04 15:00:00|2652.88|2639.88|2659.62|2646.62|2662.24|2649.24|2652.13|2639.13|355
1622819100000|2021-06-04 15:05:00|2659.66|2646.66|2644.81|2631.81|2659.89|2646.89|2642.63|2629.63|369
1622819400000|2021-06-04 15:10:00|2644.79|2631.79|2652.4|2639.4|2652.4|2639.4|2643.6|2630.6|383
1622819700000|2021-06-04 15:15:00|2652.33|2639.33|2650.45|2637.45|2659.23|2646.23|2650.43|2637.43|395
1622820000000|2021-06-04 15:20:00|2650.33|2637.33|2659.54|2646.54|2659.55|2646.55|2650.19|2637.19|443
1622820300000|2021-06-04 15:25:00|2659.48|2646.48|2658.49|2645.49|2660.34|2647.34|2653.53|2640.53|406
1622820600000|2021-06-04 15:30:00|2658.66|2645.66|2655.9|2642.9|2663.07|2650.07|2655.81|2642.81|381
1622820900000|2021-06-04 15:35:00|2655.93|2642.93|2661.51|2648.51|2663.14|2650.14|2651.2|2638.2|369
1622821200000|2021-06-04 15:40:00|2660.97|2647.97|2665.61|2652.61|2667.59|2654.59|2660.97|2647.97|476
1622821500000|2021-06-04 15:45:00|2665.63|2652.63|2663.13|2650.13|2667.55|2654.55|2661.5|2648.5|378
1622821800000|2021-06-04 15:50:00|2663.22|2650.22|2672.03|2659.03|2672.17|2659.17|2663.02|2650.02|430
1622822100000|2021-06-04 15:55:00|2671.35|2658.35|2667.15|2654.15|2671.45|2658.45|2667.15|2654.15|250
1622822400000|2021-06-04 16:00:00|2667.25|2654.25|2669.47|2656.47|2670.03|2657.03|2661.04|2648.04|452
1622822700000|2021-06-04 16:05:00|2670.04|2657.04|2686.6|2673.6|2687.12|2674.12|2667.08|2654.08|513
1622823000000|2021-06-04 16:10:00|2686.52|2673.52|2687.09|2674.09|2688.22|2675.22|2682.03|2669.03|437
1622823300000|2021-06-04 16:15:00|2687.14|2674.14|2677.68|2664.68|2689.81|2676.81|2676.55|2663.55|490
1622823600000|2021-06-04 16:20:00|2678.36|2665.36|2679.68|2666.68|2679.97|2666.97|2669.85|2656.85|470
1622823900000|2021-06-04 16:25:00|2677.03|2664.03|2682.97|2669.97|2683.55|2670.55|2677.03|2664.03|248
1622824200000|2021-06-04 16:30:00|2682.95|2669.95|2674.92|2661.92|2683.84|2670.84|2673.33|2660.33|324
1622824500000|2021-06-04 16:35:00|2674.59|2661.59|2674.37|2661.37|2676.63|2663.63|2666.17|2653.17|416
1622824800000|2021-06-04 16:40:00|2674.25|2661.25|2677.28|2664.28|2678.31|2665.31|2673.03|2660.03|241
1622825100000|2021-06-04 16:45:00|2677.03|2664.03|2670.21|2657.21|2677.28|2664.28|2667.65|2654.65|256
1622825400000|2021-06-04 16:50:00|2669.65|2656.65|2667.45|2654.45|2670.68|2657.68|2662.48|2649.48|290
1622825700000|2021-06-04 16:55:00|2667.53|2654.53|2671.58|2658.58|2673.83|2660.83|2667.45|2654.45|295
1622826000000|2021-06-04 17:00:00|2671.5|2658.5|2668.01|2655.01|2671.72|2658.72|2659.23|2646.23|295
1622826300000|2021-06-04 17:05:00|2667.96|2654.96|2681.6|2668.6|2683.87|2670.87|2667.1|2654.1|524
1622826600000|2021-06-04 17:10:00|2679.59|2666.59|2681.9|2668.9|2683.23|2670.23|2678.99|2665.99|194
1622826900000|2021-06-04 17:15:00|2681.62|2668.62|2682.9|2669.9|2684.74|2671.74|2677.28|2664.28|258
1622827200000|2021-06-04 17:20:00|2682.8|2669.8|2701.36|2688.36|2701.8|2688.8|2681.22|2668.22|312
1622827500000|2021-06-04 17:25:00|2701.12|2688.12|2708.63|2695.63|2712.24|2699.24|2698.13|2685.13|383
1622827800000|2021-06-04 17:30:00|2708.74|2695.74|2716.87|2703.87|2720.09|2707.09|2708.74|2695.74|321
1622828100000|2021-06-04 17:35:00|2716.7|2703.7|2713.73|2700.73|2716.74|2703.74|2708.75|2695.75|303
1622828400000|2021-06-04 17:40:00|2713.26|2700.26|2712.89|2699.89|2715.5|2702.5|2710.68|2697.68|272
1622828700000|2021-06-04 17:45:00|2712.75|2699.75|2706.19|2693.19|2714.62|2701.62|2701.2|2688.2|277
1622829000000|2021-06-04 17:50:00|2706.33|2693.33|2706.52|2693.52|2707.45|2694.45|2702.95|2689.95|268
1622829300000|2021-06-04 17:55:00|2704.18|2691.18|2698.93|2685.93|2705.72|2692.72|2698.2|2685.2|233
1622829600000|2021-06-04 18:00:00|2698.94|2685.94|2695.1|2682.1|2704.95|2691.95|2692.25|2679.25|415
1622829900000|2021-06-04 18:05:00|2695.26|2682.26|2688.03|2675.03|2698.72|2685.72|2686.6|2673.6|274
1622830200000|2021-06-04 18:10:00|2688.06|2675.06|2688.33|2675.33|2692.51|2679.51|2688.06|2675.06|349
1622830500000|2021-06-04 18:15:00|2688.03|2675.03|2696.73|2683.73|2697.51|2684.51|2687.75|2674.75|286
1622830800000|2021-06-04 18:20:00|2696.66|2683.66|2701.23|2688.23|2701.65|2688.65|2696.57|2683.57|179
1622831100000|2021-06-04 18:25:00|2701.2|2688.2|2706.23|2693.23|2707.85|2694.85|2700.88|2687.88|379
1622831400000|2021-06-04 18:30:00|2706.5|2693.5|2699.14|2686.14|2710.21|2697.21|2696.4|2683.4|382
1622831700000|2021-06-04 18:35:00|2699.12|2686.12|2705.71|2692.71|2706.45|2693.45|2699.12|2686.12|279
1622832000000|2021-06-04 18:40:00|2705.68|2692.68|2707.4|2694.4|2712.98|2699.98|2705.31|2692.31|247
1622832300000|2021-06-04 18:45:00|2707.53|2694.53|2711.05|2698.05|2715.03|2702.03|2706.13|2693.13|193
1622832600000|2021-06-04 18:50:00|2711.28|2698.28|2711.73|2698.73|2713.59|2700.59|2706.51|2693.51|200
1622832900000|2021-06-04 18:55:00|2710.87|2697.87|2711.17|2698.17|2714.59|2701.59|2710.38|2697.38|284
1622833200000|2021-06-04 19:00:00|2711.16|2698.16|2702.98|2689.98|2719.8|2706.8|2702.08|2689.08|434
1622833500000|2021-06-04 19:05:00|2702.37|2689.37|2708.92|2695.92|2710.22|2697.22|2702.33|2689.33|393
1622833800000|2021-06-04 19:10:00|2709.27|2696.27|2706.14|2693.14|2710.34|2697.34|2704.7|2691.7|221
1622834100000|2021-06-04 19:15:00|2706.66|2693.66|2699.31|2686.31|2710.2|2697.2|2698.99|2685.99|244
1622834400000|2021-06-04 19:20:00|2699.4|2686.4|2694.83|2681.83|2700.43|2687.43|2693.94|2680.94|348
1622834700000|2021-06-04 19:25:00|2694.62|2681.62|2701.75|2688.75|2702.75|2689.75|2694.62|2681.62|288
1622835000000|2021-06-04 19:30:00|2702.26|2689.26|2697.72|2684.72|2707.09|2694.09|2695.6|2682.6|437
1622835300000|2021-06-04 19:35:00|2697.56|2684.56|2692.99|2679.99|2699.89|2686.89|2692.86|2679.86|233
1622835600000|2021-06-04 19:40:00|2693|2680|2688.98|2675.98|2698.21|2685.21|2686.62|2673.62|372
1622835900000|2021-06-04 19:45:00|2689.13|2676.13|2686.68|2673.68|2696.79|2683.79|2686.68|2673.68|300
1622836200000|2021-06-04 19:50:00|2686.58|2673.58|2683.45|2670.45|2686.58|2673.58|2679.46|2666.46|316
1622836500000|2021-06-04 19:55:00|2683.43|2670.43|2691.73|2678.73|2694.9|2681.9|2683.43|2670.43|360
1622836800000|2021-06-04 20:00:00|2691.37|2678.37|2701.3|2688.3|2702.22|2689.22|2691.37|2678.37|393
1622837100000|2021-06-04 20:05:00|2698.51|2685.51|2694.48|2681.48|2703.38|2690.38|2694.48|2681.48|404
1622837400000|2021-06-04 20:10:00|2694.53|2681.53|2697.75|2684.75|2699.55|2686.55|2692.81|2679.81|378
1622837700000|2021-06-04 20:15:00|2698.4|2685.4|2700.87|2687.87|2702.29|2689.29|2697.08|2684.08|404
1622838000000|2021-06-04 20:20:00|2700.9|2687.9|2705.99|2692.99|2706.03|2693.03|2698.03|2685.03|309
1622838300000|2021-06-04 20:25:00|2706.38|2693.38|2710.28|2697.28|2711.12|2698.12|2702.58|2689.58|317
1622838600000|2021-06-04 20:30:00|2710.35|2697.35|2713.32|2700.32|2718.13|2705.13|2710.27|2697.27|306
1622838900000|2021-06-04 20:35:00|2713.42|2700.42|2702.51|2689.51|2713.64|2700.64|2700.29|2687.29|437
1622839200000|2021-06-04 20:40:00|2702.5|2689.5|2702.13|2689.13|2704.95|2691.95|2699.88|2686.88|591
1622839500000|2021-06-04 20:45:00|2702.1|2689.1|2704.26|2691.26|2709.76|2696.76|2702.1|2689.1|656
1622839800000|2021-06-04 20:50:00|2704.4|2691.4|2705.23|2692.23|2709.23|2696.23|2703.95|2690.95|563
1622840100000|2021-06-04 20:55:00|2705.25|2692.25|2706.92|2693.92|2708.31|2695.31|2703.33|2690.33|465
1622876400000|2021-06-05 07:00:00|2787.87|2774.87|2792.08|2779.08|2794.22|2781.22|2786.02|2773.02|953
1622876700000|2021-06-05 07:05:00|2792.11|2779.11|2806.32|2793.32|2806.59|2793.59|2791.42|2778.42|973
1622877000000|2021-06-05 07:10:00|2806.4|2793.4|2809.66|2796.66|2810.96|2797.96|2802.48|2789.48|925
1622877300000|2021-06-05 07:15:00|2809.56|2796.56|2819.38|2806.38|2819.84|2806.84|2809.53|2796.53|972
1622877600000|2021-06-05 07:20:00|2819.47|2806.47|2817.59|2804.59|2819.58|2806.58|2816.02|2803.02|835
1622877900000|2021-06-05 07:25:00|2817.58|2804.58|2813.43|2800.43|2817.58|2804.58|2811.88|2798.88|902
1622878200000|2021-06-05 07:30:00|2813.44|2800.44|2810.62|2797.62|2818.91|2805.91|2810.18|2797.18|926
1622878500000|2021-06-05 07:35:00|2810.63|2797.63|2806.68|2793.68|2810.79|2797.79|2806.31|2793.31|849
1622878800000|2021-06-05 07:40:00|2806.63|2793.63|2801.16|2788.16|2807.8|2794.8|2798.73|2785.73|970
1622879100000|2021-06-05 07:45:00|2801.17|2788.17|2801.67|2788.67|2802.29|2789.29|2792.91|2779.91|1029
1622879400000|2021-06-05 07:50:00|2801.7|2788.7|2794.24|2781.24|2806.18|2793.18|2793.36|2780.36|1007
1622879700000|2021-06-05 07:55:00|2794.28|2781.28|2788.8|2775.8|2794.66|2781.66|2785.57|2772.57|916
1622880000000|2021-06-05 08:00:00|2788.93|2775.93|2786.15|2773.15|2793.21|2780.21|2778.85|2765.85|922
1622880300000|2021-06-05 08:05:00|2786.16|2773.16|2791.02|2778.02|2799.73|2786.73|2785.61|2772.61|937
1622880600000|2021-06-05 08:10:00|2791.03|2778.03|2795.21|2782.21|2803.71|2790.71|2790.99|2777.99|962
1622880900000|2021-06-05 08:15:00|2795.26|2782.26|2796.08|2783.08|2800.07|2787.07|2794.6|2781.6|933
1622881200000|2021-06-05 08:20:00|2796.07|2783.07|2812.47|2799.47|2813.48|2800.48|2795.1|2782.1|1015
1622881500000|2021-06-05 08:25:00|2812.38|2799.38|2808.67|2795.67|2816.18|2803.18|2806.87|2793.87|1051
1622881800000|2021-06-05 08:30:00|2808.82|2795.82|2803.94|2790.94|2810.71|2797.71|2803.6|2790.6|1061
1622882100000|2021-06-05 08:35:00|2803.71|2790.71|2805.88|2792.88|2809.25|2796.25|2800.39|2787.39|940
1622882400000|2021-06-05 08:40:00|2806.04|2793.04|2816.85|2803.85|2820.89|2807.89|2806.03|2793.03|1030
1622882700000|2021-06-05 08:45:00|2817.24|2804.24|2815.52|2802.52|2817.57|2804.57|2812.11|2799.11|995
1622883000000|2021-06-05 08:50:00|2815.56|2802.56|2815.98|2802.98|2818.76|2805.76|2813.08|2800.08|959
1622883300000|2021-06-05 08:55:00|2815.97|2802.97|2816.35|2803.35|2817.2|2804.2|2812.83|2799.83|975
1622883600000|2021-06-05 09:00:00|2816.29|2803.29|2809.62|2796.62|2823.59|2810.59|2805.46|2792.46|1043
1622883900000|2021-06-05 09:05:00|2809.68|2796.68|2812.6|2799.6|2812.96|2799.96|2809.22|2796.22|878
1622884200000|2021-06-05 09:10:00|2812.47|2799.47|2808.8|2795.8|2812.49|2799.49|2806.73|2793.73|913
1622884500000|2021-06-05 09:15:00|2808.61|2795.61|2805.71|2792.71|2808.65|2795.65|2802.2|2789.2|991
1622884800000|2021-06-05 09:20:00|2805.66|2792.66|2801.17|2788.17|2805.83|2792.83|2800.38|2787.38|976
1622885100000|2021-06-05 09:25:00|2800.94|2787.94|2801.88|2788.88|2805.74|2792.74|2800.7|2787.7|952
1622885400000|2021-06-05 09:30:00|2801.86|2788.86|2797.2|2784.2|2801.86|2788.86|2792.37|2779.37|998
1622885700000|2021-06-05 09:35:00|2797.34|2784.34|2792.42|2779.42|2798.84|2785.84|2790.48|2777.48|961
1622886000000|2021-06-05 09:40:00|2792.5|2779.5|2774.73|2761.73|2794.21|2781.21|2772.13|2759.13|1024
1622886300000|2021-06-05 09:45:00|2774.71|2761.71|2757.66|2744.66|2776.78|2763.78|2748.01|2735.01|1123
1622886600000|2021-06-05 09:50:00|2757.21|2744.21|2695.13|2682.13|2759.01|2746.01|2666.75|2653.75|1149
1622886900000|2021-06-05 09:55:00|2694.8|2681.8|2713.79|2700.79|2728.12|2715.12|2690.49|2677.49|1077
1622887200000|2021-06-05 10:00:00|2713.77|2700.77|2703.29|2690.29|2733.88|2720.88|2699.66|2686.66|1084
1622887500000|2021-06-05 10:05:00|2702.77|2689.77|2707.59|2694.59|2719.01|2706.01|2689.79|2676.79|1152
1622887800000|2021-06-05 10:10:00|2707.26|2694.26|2712.63|2699.63|2714.83|2701.83|2698.01|2685.01|1057
1622888100000|2021-06-05 10:15:00|2712.49|2699.49|2728.09|2715.09|2730.09|2717.09|2709.47|2696.47|1079
1622888400000|2021-06-05 10:20:00|2727.87|2714.87|2729.93|2716.93|2736.36|2723.36|2725.02|2712.02|1090
1622888700000|2021-06-05 10:25:00|2729.98|2716.98|2729.53|2716.53|2731.22|2718.22|2722.1|2709.1|1071
1622889000000|2021-06-05 10:30:00|2729.64|2716.64|2717.87|2704.87|2729.76|2716.76|2713.66|2700.66|1050
1622889300000|2021-06-05 10:35:00|2719.02|2706.02|2723.64|2710.64|2730.23|2717.23|2717.14|2704.14|1077
1622889600000|2021-06-05 10:40:00|2723.62|2710.62|2711.24|2698.24|2723.71|2710.71|2710.58|2697.58|1074
1622889900000|2021-06-05 10:45:00|2711.19|2698.19|2705.39|2692.39|2720.99|2707.99|2703.99|2690.99|1063
1622890200000|2021-06-05 10:50:00|2705.38|2692.38|2716.6|2703.6|2717.38|2704.38|2704.81|2691.81|998
1622890500000|2021-06-05 10:55:00|2716.49|2703.49|2716.1|2703.1|2721.77|2708.77|2712.38|2699.38|1069
1622890800000|2021-06-05 11:00:00|2716.07|2703.07|2715.84|2702.84|2723.1|2710.1|2710.61|2697.61|1067
1622891100000|2021-06-05 11:05:00|2715.75|2702.75|2709.6|2696.6|2723.05|2710.05|2709.12|2696.12|1085
1622891400000|2021-06-05 11:10:00|2709.55|2696.55|2701.39|2688.39|2712.89|2699.89|2701.39|2688.39|1065
1622891700000|2021-06-05 11:15:00|2701.41|2688.41|2696.64|2683.64|2704.56|2691.56|2688.72|2675.72|1065
1622892000000|2021-06-05 11:20:00|2696.54|2683.54|2688.09|2675.09|2697.04|2684.04|2673.21|2660.21|1048
1622892300000|2021-06-05 11:25:00|2688.1|2675.1|2676.49|2663.49|2693.76|2680.76|2674.84|2661.84|1102
1622892600000|2021-06-05 11:30:00|2676.46|2663.46|2687.82|2674.82|2691.31|2678.31|2671.37|2658.37|1090
1622892900000|2021-06-05 11:35:00|2687.67|2674.67|2683.42|2670.42|2691.31|2678.31|2678.46|2665.46|1072
1622893200000|2021-06-05 11:40:00|2683.26|2670.26|2665.84|2652.84|2683.68|2670.68|2659.56|2646.56|1113
1622893500000|2021-06-05 11:45:00|2665.99|2652.99|2640.48|2627.48|2671.85|2658.85|2636.88|2623.88|1146
1622893800000|2021-06-05 11:50:00|2640.53|2627.53|2653.93|2640.93|2654.9|2641.9|2633.14|2620.14|1110
1622894100000|2021-06-05 11:55:00|2654|2641|2647.28|2634.28|2660.73|2647.73|2647.08|2634.08|1093
1622894400000|2021-06-05 12:00:00|2647.36|2634.36|2621.18|2608.18|2647.68|2634.68|2615.65|2602.65|1123
1622894700000|2021-06-05 12:05:00|2620.97|2607.97|2629.37|2616.37|2631.35|2618.35|2608.19|2595.19|1140
1622895000000|2021-06-05 12:10:00|2629.36|2616.36|2651.63|2638.63|2653.99|2640.99|2627.83|2614.83|1135
1622895300000|2021-06-05 12:15:00|2651.65|2638.65|2653.7|2640.7|2663.56|2650.56|2650.96|2637.96|1101
1622895600000|2021-06-05 12:20:00|2653.83|2640.83|2653.18|2640.18|2656.29|2643.29|2640.08|2627.08|1074
1622895900000|2021-06-05 12:25:00|2653.29|2640.29|2652.3|2639.3|2654.9|2641.9|2648.07|2635.07|1019
1622896200000|2021-06-05 12:30:00|2652.35|2639.35|2653.47|2640.47|2653.47|2640.47|2633.63|2620.63|1059
1622896500000|2021-06-05 12:35:00|2653.46|2640.46|2664.74|2651.74|2669.85|2656.85|2648.64|2635.64|1083
1622896800000|2021-06-05 12:40:00|2665.16|2652.16|2660.64|2647.64|2666.89|2653.89|2658.29|2645.29|967
1622897100000|2021-06-05 12:45:00|2660.61|2647.61|2647.12|2634.12|2664.6|2651.6|2642.62|2629.62|1087
1622897400000|2021-06-05 12:50:00|2647.25|2634.25|2648.85|2635.85|2654.49|2641.49|2644.19|2631.19|1060
1622897700000|2021-06-05 12:55:00|2648.89|2635.89|2649.69|2636.69|2652.96|2639.96|2641.35|2628.35|997
1622898000000|2021-06-05 13:00:00|2649.71|2636.71|2626.7|2613.7|2649.71|2636.71|2621.3|2608.3|1020
1622898300000|2021-06-05 13:05:00|2626.52|2613.52|2632.42|2619.42|2634.56|2621.56|2622.76|2609.76|1056
1622898600000|2021-06-05 13:10:00|2632.25|2619.25|2638.6|2625.6|2649.45|2636.45|2630.25|2617.25|987
1622898900000|2021-06-05 13:15:00|2638.42|2625.42|2645.32|2632.32|2647.67|2634.67|2634.26|2621.26|1000
1622899200000|2021-06-05 13:20:00|2645.49|2632.49|2647.69|2634.69|2648.55|2635.55|2638.64|2625.64|1019
1622899500000|2021-06-05 13:25:00|2647.56|2634.56|2653.41|2640.41|2653.59|2640.59|2642.49|2629.49|988
1622899800000|2021-06-05 13:30:00|2653.45|2640.45|2651.5|2638.5|2653.57|2640.57|2645.83|2632.83|982
1622900100000|2021-06-05 13:35:00|2651.52|2638.52|2640.39|2627.39|2651.52|2638.52|2640.07|2627.07|994
1622900400000|2021-06-05 13:40:00|2640.41|2627.41|2632.25|2619.25|2640.44|2627.44|2631.17|2618.17|1077
1622900700000|2021-06-05 13:45:00|2632.29|2619.29|2644.78|2631.78|2645.18|2632.18|2631.04|2618.04|960
1622901000000|2021-06-05 13:50:00|2644.95|2631.95|2637.24|2624.24|2645.09|2632.09|2633.81|2620.81|1054
1622901300000|2021-06-05 13:55:00|2637.22|2624.22|2623.82|2610.82|2637.22|2624.22|2622.91|2609.91|1082
1622901600000|2021-06-05 14:00:00|2623.79|2610.79|2624.02|2611.02|2629.64|2616.64|2617.22|2604.22|1069
1622901900000|2021-06-05 14:05:00|2624.04|2611.04|2618.42|2605.42|2624.56|2611.56|2609.53|2596.53|1098
1622902200000|2021-06-05 14:10:00|2618.43|2605.43|2612.73|2599.73|2625.67|2612.67|2612.56|2599.56|967
1622902500000|2021-06-05 14:15:00|2612.62|2599.62|2619.84|2606.84|2626.69|2613.69|2612.62|2599.62|1057
1622902800000|2021-06-05 14:20:00|2619.81|2606.81|2637.01|2624.01|2641.98|2628.98|2617.84|2604.84|1101
1622903100000|2021-06-05 14:25:00|2637.07|2624.07|2639.99|2626.99|2643.39|2630.39|2637.07|2624.07|999
1622903400000|2021-06-05 14:30:00|2640|2627|2624.39|2611.39|2642.53|2629.53|2622.5|2609.5|1054
1622903700000|2021-06-05 14:35:00|2624.13|2611.13|2625.79|2612.79|2628.93|2615.93|2617.39|2604.39|1087
1622904000000|2021-06-05 14:40:00|2625.83|2612.83|2630.83|2617.83|2631.28|2618.28|2621.39|2608.39|1034
1622904300000|2021-06-05 14:45:00|2630.79|2617.79|2617.38|2604.38|2630.81|2617.81|2612.95|2599.95|1036
1622904600000|2021-06-05 14:50:00|2617.2|2604.2|2613.94|2600.94|2620.46|2607.46|2611.43|2598.43|1079
1622904900000|2021-06-05 14:55:00|2613.93|2600.93|2607.56|2594.56|2617.1|2604.1|2604.37|2591.37|1058
1622905200000|2021-06-05 15:00:00|2608.06|2595.06|2614.78|2601.78|2620.56|2607.56|2591.44|2578.44|1123
1622905500000|2021-06-05 15:05:00|2614.76|2601.76|2598.36|2585.36|2615.09|2602.09|2595.18|2582.18|1114
1622905800000|2021-06-05 15:10:00|2598.58|2585.58|2605.83|2592.83|2610.41|2597.41|2592.61|2579.61|1116
1622906100000|2021-06-05 15:15:00|2605.79|2592.79|2617.74|2604.74|2619.29|2606.29|2605.59|2592.59|1080
1622906400000|2021-06-05 15:20:00|2617.72|2604.72|2625.24|2612.24|2625.41|2612.41|2613.94|2600.94|1051
1622906700000|2021-06-05 15:25:00|2625.3|2612.3|2627.28|2614.28|2627.88|2614.88|2620.16|2607.16|1062
1622907000000|2021-06-05 15:30:00|2627.27|2614.27|2620.69|2607.69|2627.57|2614.57|2617.97|2604.97|1084
1622907300000|2021-06-05 15:35:00|2620.71|2607.71|2640.51|2627.51|2640.68|2627.68|2616.56|2603.56|1067
1622907600000|2021-06-05 15:40:00|2640.53|2627.53|2642.18|2629.18|2643.1|2630.1|2635.61|2622.61|1030
1622907900000|2021-06-05 15:45:00|2642.15|2629.15|2640.31|2627.31|2644.06|2631.06|2636.58|2623.58|995
1622908200000|2021-06-05 15:50:00|2640.63|2627.63|2663.66|2650.66|2665.78|2652.78|2640.63|2627.63|1108
1622908500000|2021-06-05 15:55:00|2663.72|2650.72|2660.37|2647.37|2663.76|2650.76|2653.38|2640.38|1044
1622908800000|2021-06-05 16:00:00|2660.36|2647.36|2654.19|2641.19|2660.55|2647.55|2649.8|2636.8|1092
1622909100000|2021-06-05 16:05:00|2654.52|2641.52|2645.64|2632.64|2657.18|2644.18|2642.61|2629.61|1074
1622909400000|2021-06-05 16:10:00|2645.59|2632.59|2647.11|2634.11|2648.74|2635.74|2643.08|2630.08|1020
1622909700000|2021-06-05 16:15:00|2646.96|2633.96|2644.9|2631.9|2647.19|2634.19|2636.92|2623.92|1042
1622910000000|2021-06-05 16:20:00|2644.8|2631.8|2640.25|2627.25|2646.47|2633.47|2637.45|2624.45|1026
1622910300000|2021-06-05 16:25:00|2640.27|2627.27|2643.82|2630.82|2649.54|2636.54|2640.27|2627.27|1032
1622910600000|2021-06-05 16:30:00|2643.84|2630.84|2653.03|2640.03|2653.07|2640.07|2642.74|2629.74|950
1622910900000|2021-06-05 16:35:00|2653.04|2640.04|2637.34|2624.34|2653.21|2640.21|2633.8|2620.8|1070
1622911200000|2021-06-05 16:40:00|2637.3|2624.3|2631.6|2618.6|2642.7|2629.7|2631.5|2618.5|992
1622911500000|2021-06-05 16:45:00|2631.8|2618.8|2631.77|2618.77|2634.76|2621.76|2625.05|2612.05|1008
1622911800000|2021-06-05 16:50:00|2631.7|2618.7|2632.7|2619.7|2637.39|2624.39|2629.59|2616.59|993
1622912100000|2021-06-05 16:55:00|2632.97|2619.97|2634.31|2621.31|2635.83|2622.83|2629.14|2616.14|994
1622912400000|2021-06-05 17:00:00|2634.28|2621.28|2637.81|2624.81|2637.91|2624.91|2627.58|2614.58|1015
1622912700000|2021-06-05 17:05:00|2637.8|2624.8|2637.34|2624.34|2645.09|2632.09|2637.34|2624.34|965
1622913000000|2021-06-05 17:10:00|2637.06|2624.06|2622.57|2609.57|2637.42|2624.42|2617.51|2604.51|1077
1622913300000|2021-06-05 17:15:00|2622.58|2609.58|2625.89|2612.89|2630.83|2617.83|2620.2|2607.2|997
1622913600000|2021-06-05 17:20:00|2626.03|2613.03|2637.73|2624.73|2638.21|2625.21|2624.96|2611.96|988
1622913900000|2021-06-05 17:25:00|2637.64|2624.64|2636.8|2623.8|2648.53|2635.53|2635.53|2622.53|1051
1622914200000|2021-06-05 17:30:00|2637|2624|2635.37|2622.37|2637.73|2624.73|2626.79|2613.79|1021
1622914500000|2021-06-05 17:35:00|2634.89|2621.89|2640.41|2627.41|2643.48|2630.48|2631.99|2618.99|1032
1622914800000|2021-06-05 17:40:00|2640.44|2627.44|2633.59|2620.59|2640.62|2627.62|2632.19|2619.19|891
1622915100000|2021-06-05 17:45:00|2633.2|2620.2|2631.91|2618.91|2633.38|2620.38|2625.62|2612.62|943
1622915400000|2021-06-05 17:50:00|2631.92|2618.92|2625.74|2612.74|2632.05|2619.05|2624.13|2611.13|1001
1622915700000|2021-06-05 17:55:00|2625.64|2612.64|2626.19|2613.19|2627.1|2614.1|2623.48|2610.48|960
1622916000000|2021-06-05 18:00:00|2626.23|2613.23|2616.51|2603.51|2634.68|2621.68|2616.34|2603.34|1028
1622916300000|2021-06-05 18:05:00|2616.57|2603.57|2636.33|2623.33|2638.89|2625.89|2616.57|2603.57|1053
1622916600000|2021-06-05 18:10:00|2636.41|2623.41|2632.17|2619.17|2639.63|2626.63|2631.25|2618.25|982
1622916900000|2021-06-05 18:15:00|2632.16|2619.16|2637.85|2624.85|2641.14|2628.14|2628.87|2615.87|984
1622917200000|2021-06-05 18:20:00|2637.84|2624.84|2641.8|2628.8|2642.76|2629.76|2636.6|2623.6|963
1622917500000|2021-06-05 18:25:00|2641.77|2628.77|2642.32|2629.32|2644.11|2631.11|2638.78|2625.78|996
1622917800000|2021-06-05 18:30:00|2642.21|2629.21|2639.8|2626.8|2643.03|2630.03|2636.41|2623.41|945
1622918100000|2021-06-05 18:35:00|2639.85|2626.85|2635.35|2622.35|2640.51|2627.51|2632.92|2619.92|910
1622918400000|2021-06-05 18:40:00|2635.34|2622.34|2640.81|2627.81|2642.41|2629.41|2634.95|2621.95|909
1622918700000|2021-06-05 18:45:00|2640.8|2627.8|2637.68|2624.68|2641.65|2628.65|2633.51|2620.51|908
1622919000000|2021-06-05 18:50:00|2637.83|2624.83|2640.24|2627.24|2640.24|2627.24|2633.42|2620.42|910
1622919300000|2021-06-05 18:55:00|2640.25|2627.25|2632.31|2619.31|2640.95|2627.95|2629.85|2616.85|1017
1622919600000|2021-06-05 19:00:00|2632.35|2619.35|2640.68|2627.68|2641.29|2628.29|2628.57|2615.57|955
1622919900000|2021-06-05 19:05:00|2640.63|2627.63|2630.16|2617.16|2642.26|2629.26|2630.02|2617.02|961
1622920200000|2021-06-05 19:10:00|2630.24|2617.24|2627.75|2614.75|2637.47|2624.47|2627.75|2614.75|1009
1622920500000|2021-06-05 19:15:00|2627.73|2614.73|2638.66|2625.66|2640.51|2627.51|2627.37|2614.37|1024
1622920800000|2021-06-05 19:20:00|2638.92|2625.92|2642.4|2629.4|2646.01|2633.01|2638.49|2625.49|857
1622921100000|2021-06-05 19:25:00|2642.36|2629.36|2640.34|2627.34|2644.63|2631.63|2635.66|2622.66|897
1622921400000|2021-06-05 19:30:00|2640.35|2627.35|2635.24|2622.24|2640.66|2627.66|2631.71|2618.71|917
1622921700000|2021-06-05 19:35:00|2635.25|2622.25|2632.14|2619.14|2635.35|2622.35|2629.07|2616.07|992
1622922000000|2021-06-05 19:40:00|2632.15|2619.15|2632.37|2619.37|2632.99|2619.99|2629.07|2616.07|886
1622922300000|2021-06-05 19:45:00|2632.35|2619.35|2623.07|2610.07|2632.37|2619.37|2622.6|2609.6|992
1622922600000|2021-06-05 19:50:00|2623.21|2610.21|2618.54|2605.54|2627.04|2614.04|2617.61|2604.61|939
1622922900000|2021-06-05 19:55:00|2617.99|2604.99|2610.28|2597.28|2618.99|2605.99|2607.67|2594.67|1057
1622923200000|2021-06-05 20:00:00|2610.31|2597.31|2623.86|2610.86|2624.9|2611.9|2606.47|2593.47|1065
1622923500000|2021-06-05 20:05:00|2623.88|2610.88|2637.67|2624.67|2637.82|2624.82|2622.77|2609.77|1053
1622923800000|2021-06-05 20:10:00|2637.72|2624.72|2642.08|2629.08|2644.99|2631.99|2637.12|2624.12|1001
1622924100000|2021-06-05 20:15:00|2642.18|2629.18|2623.32|2610.32|2642.74|2629.74|2621.68|2608.68|1024
1622924400000|2021-06-05 20:20:00|2623.26|2610.26|2634.61|2621.61|2635.23|2622.23|2623.21|2610.21|918
1622924700000|2021-06-05 20:25:00|2634.57|2621.57|2629.7|2616.7|2635.58|2622.58|2628.65|2615.65|888
1622925000000|2021-06-05 20:30:00|2629.6|2616.6|2636.9|2623.9|2638.33|2625.33|2629.02|2616.02|1006
1622925300000|2021-06-05 20:35:00|2636.81|2623.81|2640.52|2627.52|2644.92|2631.92|2635.33|2622.33|934
1622925600000|2021-06-05 20:40:00|2640.44|2627.44|2640.08|2627.08|2642.56|2629.56|2635.49|2622.49|902
1622925900000|2021-06-05 20:45:00|2640.07|2627.07|2627.42|2614.42|2641.92|2628.92|2617.46|2604.46|1083
1622926200000|2021-06-05 20:50:00|2627.18|2614.18|2648.6|2635.6|2650.09|2637.09|2625.33|2612.33|1087
1622926500000|2021-06-05 20:55:00|2648.78|2635.78|2639.85|2626.85|2649.02|2636.02|2637.41|2624.41|1016
1622926800000|2021-06-05 21:00:00|2639.82|2626.82|2627.15|2614.15|2639.9|2626.9|2625.89|2612.89|966
1622927100000|2021-06-05 21:05:00|2627.06|2614.06|2625.52|2612.52|2631.24|2618.24|2625.52|2612.52|862
1622927400000|2021-06-05 21:10:00|2625.51|2612.51|2625.82|2612.82|2631.66|2618.66|2622.19|2609.19|988
1622927700000|2021-06-05 21:15:00|2625.83|2612.83|2619.07|2606.07|2630.28|2617.28|2619.07|2606.07|818
1622928000000|2021-06-05 21:20:00|2619.05|2606.05|2605.94|2592.94|2621.04|2608.04|2600.24|2587.24|991
1622928300000|2021-06-05 21:25:00|2605.93|2592.93|2577.83|2564.83|2607.87|2594.87|2576.14|2563.14|975
1622928600000|2021-06-05 21:30:00|2577.59|2564.59|2573.65|2560.65|2587.34|2574.34|2562.51|2549.51|942
1622928900000|2021-06-05 21:35:00|2573.33|2560.33|2573.25|2560.25|2575.27|2562.27|2562.52|2549.52|875
1622929200000|2021-06-05 21:40:00|2573.28|2560.28|2566.96|2553.96|2586.26|2573.26|2566.24|2553.24|978
1622929500000|2021-06-05 21:45:00|2567.03|2554.03|2568.75|2555.75|2572.86|2559.86|2560.9|2547.9|1022
1622929800000|2021-06-05 21:50:00|2568.76|2555.76|2571.27|2558.27|2572.04|2559.04|2563.84|2550.84|920
1622930100000|2021-06-05 21:55:00|2571.26|2558.26|2570.04|2557.04|2577.85|2564.85|2570.04|2557.04|886
1622930400000|2021-06-05 22:00:00|2570.03|2557.03|2587.34|2574.34|2589.92|2576.92|2566.08|2553.08|962
1622930700000|2021-06-05 22:05:00|2587.38|2574.38|2579.31|2566.31|2588.04|2575.04|2577.99|2564.99|798
1622931000000|2021-06-05 22:10:00|2579.38|2566.38|2577.54|2564.54|2582.14|2569.14|2577.02|2564.02|800
1622931300000|2021-06-05 22:15:00|2577.49|2564.49|2590.6|2577.6|2594.6|2581.6|2576.92|2563.92|915
1622931600000|2021-06-05 22:20:00|2590.64|2577.64|2592.06|2579.06|2594.86|2581.86|2587.61|2574.61|761
1622931900000|2021-06-05 22:25:00|2591.92|2578.92|2591.86|2578.86|2595.37|2582.37|2588.48|2575.48|860
1622932200000|2021-06-05 22:30:00|2591.83|2578.83|2593.57|2580.57|2595.1|2582.1|2586.75|2573.75|1024
1622932500000|2021-06-05 22:35:00|2593.58|2580.58|2596.28|2583.28|2599.34|2586.34|2592.44|2579.44|965
1622932800000|2021-06-05 22:40:00|2596.19|2583.19|2576.46|2563.46|2596.19|2583.19|2572.82|2559.82|1080
1622933100000|2021-06-05 22:45:00|2576.38|2563.38|2585.84|2572.84|2593.31|2580.31|2576.26|2563.26|1037
1622933400000|2021-06-05 22:50:00|2585.81|2572.81|2584.72|2571.72|2592.44|2579.44|2579.73|2566.73|1044
1622933700000|2021-06-05 22:55:00|2584.61|2571.61|2582.47|2569.47|2589.28|2576.28|2580.89|2567.89|1030
1622934000000|2021-06-05 23:00:00|2582.34|2569.34|2593.8|2580.8|2595|2582|2581.73|2568.73|971
1622934300000|2021-06-05 23:05:00|2593.82|2580.82|2602.72|2589.72|2606.02|2593.02|2592.59|2579.59|1063
1622934600000|2021-06-05 23:10:00|2603|2590|2601.44|2588.44|2604.58|2591.58|2597.11|2584.11|964
1622934900000|2021-06-05 23:15:00|2601.4|2588.4|2602.58|2589.58|2604.86|2591.86|2597.33|2584.33|992
1622935200000|2021-06-05 23:20:00|2602.47|2589.47|2601.82|2588.82|2603.33|2590.33|2599.27|2586.27|849
1622935500000|2021-06-05 23:25:00|2601.79|2588.79|2595.1|2582.1|2601.79|2588.79|2592.94|2579.94|880
1622935800000|2021-06-05 23:30:00|2595.06|2582.06|2593.96|2580.96|2595.63|2582.63|2590.28|2577.28|870
1622936100000|2021-06-05 23:35:00|2594.13|2581.13|2605.74|2592.74|2606.41|2593.41|2594.13|2581.13|930
1622936400000|2021-06-05 23:40:00|2605.66|2592.66|2611.6|2598.6|2612.37|2599.37|2603.5|2590.5|961
1622936700000|2021-06-05 23:45:00|2611.56|2598.56|2611.01|2598.01|2611.92|2598.92|2607.11|2594.11|824
1622937000000|2021-06-05 23:50:00|2611.43|2598.43|2630.7|2617.7|2632.19|2619.19|2608.51|2595.51|998
1622937300000|2021-06-05 23:55:00|2630.86|2617.86|2635.73|2622.73|2641.03|2628.03|2624.37|2611.37|1033
1622937600000|2021-06-06 00:00:00|2635.71|2622.71|2626.68|2613.68|2640.9|2627.9|2625.51|2612.51|934
1622937900000|2021-06-06 00:05:00|2626.7|2613.7|2628.37|2615.37|2633.36|2620.36|2625.75|2612.75|927
1622938200000|2021-06-06 00:10:00|2628.51|2615.51|2622.57|2609.57|2629.65|2616.65|2622.53|2609.53|745
1622938500000|2021-06-06 00:15:00|2622.54|2609.54|2630.57|2617.57|2635.73|2622.73|2622.36|2609.36|846
1622938800000|2021-06-06 00:20:00|2630.55|2617.55|2627.42|2614.42|2631.89|2618.89|2626.32|2613.32|888
1622939100000|2021-06-06 00:25:00|2627.43|2614.43|2642.78|2629.78|2646.14|2633.14|2627.06|2614.06|1012
1622939400000|2021-06-06 00:30:00|2642.84|2629.84|2639.4|2626.4|2643.09|2630.09|2634.99|2621.99|900
1622939700000|2021-06-06 00:35:00|2639.46|2626.46|2644.7|2631.7|2645.06|2632.06|2636.79|2623.79|874
1622940000000|2021-06-06 00:40:00|2644.76|2631.76|2639.14|2626.14|2644.83|2631.83|2638.6|2625.6|883
1622940300000|2021-06-06 00:45:00|2639.2|2626.2|2638.27|2625.27|2640.81|2627.81|2630.73|2617.73|977
1622940600000|2021-06-06 00:50:00|2638.26|2625.26|2632.43|2619.43|2638.4|2625.4|2630.36|2617.36|906
1622940900000|2021-06-06 00:55:00|2632.44|2619.44|2636.92|2623.92|2639.13|2626.13|2632.42|2619.42|939
1622941200000|2021-06-06 01:00:00|2636.96|2623.96|2641.97|2628.97|2650.9|2637.9|2636.96|2623.96|983
1622941500000|2021-06-06 01:05:00|2642.05|2629.05|2645.12|2632.12|2650.32|2637.32|2641.53|2628.53|943
1622941800000|2021-06-06 01:10:00|2645.16|2632.16|2651.93|2638.93|2654.4|2641.4|2644.9|2631.9|995
1622942100000|2021-06-06 01:15:00|2651.96|2638.96|2672.83|2659.83|2674.76|2661.76|2648.23|2635.23|956
1622942400000|2021-06-06 01:20:00|2672.61|2659.61|2680.51|2667.51|2683.89|2670.89|2669.01|2656.01|1092
1622942700000|2021-06-06 01:25:00|2680.3|2667.3|2673.44|2660.44|2680.3|2667.3|2670.74|2657.74|971
1622943000000|2021-06-06 01:30:00|2673.45|2660.45|2671.58|2658.58|2675.83|2662.83|2668.39|2655.39|959
1622943300000|2021-06-06 01:35:00|2671.56|2658.56|2671.29|2658.29|2677.07|2664.07|2671.29|2658.29|970
1622943600000|2021-06-06 01:40:00|2671.23|2658.23|2672.99|2659.99|2674.56|2661.56|2668.26|2655.26|987
1622943900000|2021-06-06 01:45:00|2672.94|2659.94|2674.77|2661.77|2677.06|2664.06|2671.05|2658.05|932
1622944200000|2021-06-06 01:50:00|2674.81|2661.81|2679.23|2666.23|2679.26|2666.26|2673.94|2660.94|937
1622944500000|2021-06-06 01:55:00|2679.27|2666.27|2692.93|2679.93|2693.35|2680.35|2677.21|2664.21|970
1622944800000|2021-06-06 02:00:00|2692.76|2679.76|2679.83|2666.83|2692.83|2679.83|2675.71|2662.71|950
1622945100000|2021-06-06 02:05:00|2680.11|2667.11|2686.51|2673.51|2688.58|2675.58|2678.77|2665.77|944
1622945400000|2021-06-06 02:10:00|2686.5|2673.5|2698.01|2685.01|2698.27|2685.27|2684.69|2671.69|1006
1622945700000|2021-06-06 02:15:00|2698.2|2685.2|2694.85|2681.85|2700.31|2687.31|2690.3|2677.3|1007
1622946000000|2021-06-06 02:20:00|2694.8|2681.8|2684.65|2671.65|2695.46|2682.46|2683.92|2670.92|1002
1622946300000|2021-06-06 02:25:00|2684.47|2671.47|2684.43|2671.43|2688.85|2675.85|2683.86|2670.86|1007
1622946600000|2021-06-06 02:30:00|2684.31|2671.31|2692.63|2679.63|2695.09|2682.09|2684.31|2671.31|901
1622946900000|2021-06-06 02:35:00|2692.74|2679.74|2690.23|2677.23|2694.18|2681.18|2686.53|2673.53|1011
1622947200000|2021-06-06 02:40:00|2690.21|2677.21|2687.93|2674.93|2692.78|2679.78|2685.6|2672.6|985
1622947500000|2021-06-06 02:45:00|2687.91|2674.91|2692.83|2679.83|2697.08|2684.08|2687.31|2674.31|1017
1622947800000|2021-06-06 02:50:00|2692.77|2679.77|2689.95|2676.95|2694.19|2681.19|2688.81|2675.81|998
1622948100000|2021-06-06 02:55:00|2689.9|2676.9|2689.37|2676.37|2691.98|2678.98|2684.91|2671.91|1001
1622948400000|2021-06-06 03:00:00|2689.48|2676.48|2694.78|2681.78|2697.49|2684.49|2689.48|2676.48|906
1622948700000|2021-06-06 03:05:00|2694.79|2681.79|2694.06|2681.06|2697.15|2684.15|2692.76|2679.76|910
1622949000000|2021-06-06 03:10:00|2694.07|2681.07|2689.9|2676.9|2697.23|2684.23|2689.35|2676.35|983
1622949300000|2021-06-06 03:15:00|2689.87|2676.87|2669.77|2656.77|2693.8|2680.8|2669.77|2656.77|990
1622949600000|2021-06-06 03:20:00|2670.23|2657.23|2676.5|2663.5|2683.61|2670.61|2669.36|2656.36|963
1622949900000|2021-06-06 03:25:00|2676.35|2663.35|2680.58|2667.58|2681.98|2668.98|2674.72|2661.72|934
1622950200000|2021-06-06 03:30:00|2680.6|2667.6|2686.36|2673.36|2688.61|2675.61|2680.6|2667.6|930
1622950500000|2021-06-06 03:35:00|2686.32|2673.32|2674.32|2661.32|2687.51|2674.51|2671.75|2658.75|968
1622950800000|2021-06-06 03:40:00|2674.28|2661.28|2680.25|2667.25|2684.36|2671.36|2673.85|2660.85|883
1622951100000|2021-06-06 03:45:00|2680.26|2667.26|2682.04|2669.04|2685.37|2672.37|2680.17|2667.17|878
1622951400000|2021-06-06 03:50:00|2681.9|2668.9|2677.5|2664.5|2681.96|2668.96|2675.85|2662.85|914
1622951700000|2021-06-06 03:55:00|2677.51|2664.51|2682.46|2669.46|2683.26|2670.26|2677.44|2664.44|900
1622952000000|2021-06-06 04:00:00|2682.44|2669.44|2690.59|2677.59|2694.21|2681.21|2682.06|2669.06|967
1622952300000|2021-06-06 04:05:00|2690.63|2677.63|2683.5|2670.5|2691.47|2678.47|2682.86|2669.86|957
1622952600000|2021-06-06 04:10:00|2683.48|2670.48|2679.89|2666.89|2686.56|2673.56|2679.8|2666.8|936
1622952900000|2021-06-06 04:15:00|2679.93|2666.93|2687.12|2674.12|2688.38|2675.38|2679.82|2666.82|980
1622953200000|2021-06-06 04:20:00|2687.16|2674.16|2687.51|2674.51|2689.35|2676.35|2686.74|2673.74|737
1622953500000|2021-06-06 04:25:00|2687.45|2674.45|2682.4|2669.4|2688.21|2675.21|2682.14|2669.14|767
1622953800000|2021-06-06 04:30:00|2682.41|2669.41|2688.58|2675.58|2688.67|2675.67|2682.28|2669.28|878
1622954100000|2021-06-06 04:35:00|2688.76|2675.76|2694.03|2681.03|2696.75|2683.75|2688.2|2675.2|952
1622954400000|2021-06-06 04:40:00|2693.9|2680.9|2693.77|2680.77|2694.14|2681.14|2690.45|2677.45|922
1622954700000|2021-06-06 04:45:00|2693.76|2680.76|2691.68|2678.68|2697.13|2684.13|2688.55|2675.55|988
1622955000000|2021-06-06 04:50:00|2691.69|2678.69|2689.1|2676.1|2693.21|2680.21|2687.27|2674.27|847
1622955300000|2021-06-06 04:55:00|2689.18|2676.18|2687.68|2674.68|2691.85|2678.85|2686.93|2673.93|872
1622955600000|2021-06-06 05:00:00|2687.69|2674.69|2688.47|2675.47|2693.16|2680.16|2687.69|2674.69|894
1622955900000|2021-06-06 05:05:00|2688.46|2675.46|2682.39|2669.39|2690.11|2677.11|2682.2|2669.2|941
1622956200000|2021-06-06 05:10:00|2682.45|2669.45|2681.42|2668.42|2686.89|2673.89|2681.42|2668.42|928
1622956500000|2021-06-06 05:15:00|2681.44|2668.44|2685.4|2672.4|2687.37|2674.37|2680.34|2667.34|872
1622956800000|2021-06-06 05:20:00|2685.71|2672.71|2689.34|2676.34|2689.93|2676.93|2685.55|2672.55|839
1622957100000|2021-06-06 05:25:00|2689.26|2676.26|2692.63|2679.63|2693.43|2680.43|2688.26|2675.26|840
1622957400000|2021-06-06 05:30:00|2692.56|2679.56|2691.59|2678.59|2693.75|2680.75|2687.99|2674.99|847
1622957700000|2021-06-06 05:35:00|2691.69|2678.69|2697.25|2684.25|2697.97|2684.97|2691.59|2678.59|801
1622958000000|2021-06-06 05:40:00|2697.31|2684.31|2689.86|2676.86|2697.46|2684.46|2689.58|2676.58|861
1622958300000|2021-06-06 05:45:00|2689.81|2676.81|2695.37|2682.37|2695.41|2682.41|2689.78|2676.78|774
1622958600000|2021-06-06 05:50:00|2695.28|2682.28|2695.41|2682.41|2695.49|2682.49|2690.43|2677.43|828
1622958900000|2021-06-06 05:55:00|2695.35|2682.35|2702.64|2689.64|2702.7|2689.7|2692.41|2679.41|875
1622959200000|2021-06-06 06:00:00|2702.62|2689.62|2714.81|2701.81|2716.67|2703.67|2702.16|2689.16|982
1622959500000|2021-06-06 06:05:00|2714.76|2701.76|2710.41|2697.41|2714.83|2701.83|2708.34|2695.34|901
1622959800000|2021-06-06 06:10:00|2710.4|2697.4|2695.89|2682.89|2710.41|2697.41|2695.62|2682.62|1005
1622960100000|2021-06-06 06:15:00|2695.85|2682.85|2683.44|2670.44|2696.48|2683.48|2682.87|2669.87|1080
1622960400000|2021-06-06 06:20:00|2683.47|2670.47|2675.45|2662.45|2689.38|2676.38|2675.23|2662.23|975
1622960700000|2021-06-06 06:25:00|2675.4|2662.4|2667.21|2654.21|2678.7|2665.7|2663.06|2650.06|1008
1622961000000|2021-06-06 06:30:00|2667.17|2654.17|2660.24|2647.24|2671.71|2658.71|2658.25|2645.25|1071
1622961300000|2021-06-06 06:35:00|2660.2|2647.2|2665.49|2652.49|2666.88|2653.88|2660.18|2647.18|1001
1622961600000|2021-06-06 06:40:00|2665.89|2652.89|2675.19|2662.19|2675.3|2662.3|2662.92|2649.92|1015
1622961900000|2021-06-06 06:45:00|2675.06|2662.06|2678.08|2665.08|2679.9|2666.9|2671.07|2658.07|936
1622962200000|2021-06-06 06:50:00|2678.07|2665.07|2668.11|2655.11|2678.63|2665.63|2666.95|2653.95|956
1622962500000|2021-06-06 06:55:00|2668.12|2655.12|2671.73|2658.73|2674.52|2661.52|2667.77|2654.77|966
1622962800000|2021-06-06 07:00:00|2671.71|2658.71|2677.32|2664.32|2678.92|2665.92|2671.71|2658.71|930
1622963100000|2021-06-06 07:05:00|2677.12|2664.12|2676.59|2663.59|2680.44|2667.44|2675.48|2662.48|823
1622963400000|2021-06-06 07:10:00|2676.57|2663.57|2679.33|2666.33|2681.03|2668.03|2676.4|2663.4|782
1622963700000|2021-06-06 07:15:00|2679.26|2666.26|2683|2670|2685.59|2672.59|2679.12|2666.12|874
1622964000000|2021-06-06 07:20:00|2683.01|2670.01|2682.51|2669.51|2685.56|2672.56|2681.71|2668.71|981
1622964300000|2021-06-06 07:25:00|2682.5|2669.5|2680.45|2667.45|2682.54|2669.54|2677.18|2664.18|920
1622964600000|2021-06-06 07:30:00|2680.47|2667.47|2683.51|2670.51|2685.02|2672.02|2680.47|2667.47|818
1622964900000|2021-06-06 07:35:00|2683.54|2670.54|2695.11|2682.11|2697.78|2684.78|2683.42|2670.42|1039
1622965200000|2021-06-06 07:40:00|2695.13|2682.13|2697.28|2684.28|2701.79|2688.79|2693.74|2680.74|1003
1622965500000|2021-06-06 07:45:00|2697.18|2684.18|2699.1|2686.1|2699.67|2686.67|2694.57|2681.57|1022
1622965800000|2021-06-06 07:50:00|2699.18|2686.18|2696.39|2683.39|2699.18|2686.18|2696.37|2683.37|930
1622966100000|2021-06-06 07:55:00|2696.34|2683.34|2697.26|2684.26|2700.06|2687.06|2695.62|2682.62|913
1622966400000|2021-06-06 08:00:00|2697.28|2684.28|2704.92|2691.92|2706.97|2693.97|2697.28|2684.28|933
1622966700000|2021-06-06 08:05:00|2704.95|2691.95|2715.14|2702.14|2715.17|2702.17|2703.37|2690.37|1039
1622967000000|2021-06-06 08:10:00|2715.21|2702.21|2718.89|2705.89|2723.93|2710.93|2715.21|2702.21|989
1622967300000|2021-06-06 08:15:00|2719.02|2706.02|2727.02|2714.02|2730.2|2717.2|2718.85|2705.85|1005
1622967600000|2021-06-06 08:20:00|2726.89|2713.89|2721.82|2708.82|2727.68|2714.68|2719.79|2706.79|909
1622967900000|2021-06-06 08:25:00|2722.08|2709.08|2721.84|2708.84|2724.19|2711.19|2718.46|2705.46|916
1622968200000|2021-06-06 08:30:00|2721.85|2708.85|2728.3|2715.3|2728.59|2715.59|2721.27|2708.27|989
1622968500000|2021-06-06 08:35:00|2728.34|2715.34|2722.79|2709.79|2729.42|2716.42|2722.65|2709.65|947
1622968800000|2021-06-06 08:40:00|2722.73|2709.73|2717.68|2704.68|2725.12|2712.12|2717.47|2704.47|771
1622969100000|2021-06-06 08:45:00|2717.47|2704.47|2713.33|2700.33|2718.31|2705.31|2709.84|2696.84|1004
1622969400000|2021-06-06 08:50:00|2713.4|2700.4|2725.46|2712.46|2725.49|2712.49|2713.39|2700.39|921
1622969700000|2021-06-06 08:55:00|2725.83|2712.83|2740.43|2727.43|2741.86|2728.86|2725.83|2712.83|1038
1622970000000|2021-06-06 09:00:00|2740.44|2727.44|2750.64|2737.64|2751.81|2738.81|2740.44|2727.44|1028
1622970300000|2021-06-06 09:05:00|2750.67|2737.67|2744.9|2731.9|2750.75|2737.75|2739.46|2726.46|1009
1622970600000|2021-06-06 09:10:00|2744.87|2731.87|2735.47|2722.47|2745.02|2732.02|2735.15|2722.15|993
1622970900000|2021-06-06 09:15:00|2735.45|2722.45|2732.61|2719.61|2740.63|2727.63|2732.61|2719.61|902
1622971200000|2021-06-06 09:20:00|2732.64|2719.64|2736|2723|2737.05|2724.05|2731.98|2718.98|922
1622971500000|2021-06-06 09:25:00|2735.71|2722.71|2734.61|2721.61|2735.71|2722.71|2731.67|2718.67|978
1622971800000|2021-06-06 09:30:00|2734.5|2721.5|2741.36|2728.36|2746.55|2733.55|2734.5|2721.5|947
1622972100000|2021-06-06 09:35:00|2741.37|2728.37|2740.13|2727.13|2747.4|2734.4|2738.7|2725.7|908
1622972400000|2021-06-06 09:40:00|2740.08|2727.08|2741.91|2728.91|2742.96|2729.96|2738.57|2725.57|876
1622972700000|2021-06-06 09:45:00|2741.79|2728.79|2727.63|2714.63|2741.92|2728.92|2725.42|2712.42|1032
1622973000000|2021-06-06 09:50:00|2727.64|2714.64|2732.06|2719.06|2734|2721|2727.64|2714.64|1011
1622973300000|2021-06-06 09:55:00|2731.95|2718.95|2730.86|2717.86|2737.16|2724.16|2729.4|2716.4|903
1622973600000|2021-06-06 10:00:00|2730.87|2717.87|2725.73|2712.73|2737.51|2724.51|2724.75|2711.75|992
1622973900000|2021-06-06 10:05:00|2725.77|2712.77|2728.62|2715.62|2731.13|2718.13|2725.65|2712.65|927
1622974200000|2021-06-06 10:10:00|2728.61|2715.61|2728.71|2715.71|2733.66|2720.66|2728.25|2715.25|916
1622974500000|2021-06-06 10:15:00|2728.72|2715.72|2721.37|2708.37|2730.45|2717.45|2716.29|2703.29|1072
1622974800000|2021-06-06 10:20:00|2721.05|2708.05|2725.51|2712.51|2726.18|2713.18|2716.85|2703.85|978
1622975100000|2021-06-06 10:25:00|2725.49|2712.49|2720.6|2707.6|2727.02|2714.02|2720.6|2707.6|951
1622975400000|2021-06-06 10:30:00|2720.57|2707.57|2718.97|2705.97|2723.93|2710.93|2718.74|2705.74|982
1622975700000|2021-06-06 10:35:00|2719.15|2706.15|2709.56|2696.56|2721.52|2708.52|2707.24|2694.24|954
1622976000000|2021-06-06 10:40:00|2709.55|2696.55|2714.57|2701.57|2718.59|2705.59|2709.48|2696.48|970
1622976300000|2021-06-06 10:45:00|2714.49|2701.49|2718.89|2705.89|2722.41|2709.41|2713.13|2700.13|983
1622976600000|2021-06-06 10:50:00|2718.87|2705.87|2720.11|2707.11|2724.17|2711.17|2716.22|2703.22|952
1622976900000|2021-06-06 10:55:00|2720.1|2707.1|2725.81|2712.81|2726.05|2713.05|2719.62|2706.62|919
1622977200000|2021-06-06 11:00:00|2725.82|2712.82|2723.24|2710.24|2733.82|2720.82|2720.5|2707.5|968
1622977500000|2021-06-06 11:05:00|2723.17|2710.17|2717.05|2704.05|2723.32|2710.32|2711.87|2698.87|1027
1622977800000|2021-06-06 11:10:00|2717.02|2704.02|2716.31|2703.31|2718.42|2705.42|2714.69|2701.69|922
1622978100000|2021-06-06 11:15:00|2716.15|2703.15|2704.78|2691.78|2716.17|2703.17|2702.48|2689.48|1037
1622978400000|2021-06-06 11:20:00|2704.79|2691.79|2709.16|2696.16|2711.88|2698.88|2698.85|2685.85|1013
1622978700000|2021-06-06 11:25:00|2709.13|2696.13|2705.83|2692.83|2712.06|2699.06|2704.26|2691.26|940
1622979000000|2021-06-06 11:30:00|2705.88|2692.88|2705.74|2692.74|2710.23|2697.23|2703.99|2690.99|945
1622979300000|2021-06-06 11:35:00|2705.61|2692.61|2710.08|2697.08|2712.4|2699.4|2704.42|2691.42|942
1622979600000|2021-06-06 11:40:00|2710.22|2697.22|2712.18|2699.18|2712.35|2699.35|2707.76|2694.76|971
1622979900000|2021-06-06 11:45:00|2712.21|2699.21|2704.87|2691.87|2715.28|2702.28|2703.82|2690.82|945
1622980200000|2021-06-06 11:50:00|2704.8|2691.8|2708.38|2695.38|2710.45|2697.45|2704.34|2691.34|897
1622980500000|2021-06-06 11:55:00|2708.34|2695.34|2698.35|2685.35|2708.41|2695.41|2697.07|2684.07|944
1622980800000|2021-06-06 12:00:00|2698.29|2685.29|2706.73|2693.73|2708.1|2695.1|2693.17|2680.17|1005
1622981100000|2021-06-06 12:05:00|2706.71|2693.71|2711.77|2698.77|2711.89|2698.89|2703.29|2690.29|931
1622981400000|2021-06-06 12:10:00|2711.78|2698.78|2722.3|2709.3|2723.59|2710.59|2707.51|2694.51|987
1622981700000|2021-06-06 12:15:00|2722.5|2709.5|2718.82|2705.82|2722.87|2709.87|2714.39|2701.39|1019
1622982000000|2021-06-06 12:20:00|2718.79|2705.79|2714.04|2701.04|2719|2706|2711.53|2698.53|1003
1622982300000|2021-06-06 12:25:00|2714.13|2701.13|2725.17|2712.17|2725.57|2712.57|2714.13|2701.13|951
1622982600000|2021-06-06 12:30:00|2725.15|2712.15|2709.06|2696.06|2725.27|2712.27|2703.17|2690.17|1080
1622982900000|2021-06-06 12:35:00|2709.05|2696.05|2702.88|2689.88|2709.77|2696.77|2702.55|2689.55|941
1622983200000|2021-06-06 12:40:00|2703.06|2690.06|2704.31|2691.31|2708.37|2695.37|2701.77|2688.77|975
1622983500000|2021-06-06 12:45:00|2704.3|2691.3|2702.42|2689.42|2707.19|2694.19|2701.85|2688.85|947
1622983800000|2021-06-06 12:50:00|2702.46|2689.46|2692.72|2679.72|2705.18|2692.18|2692.72|2679.72|991
1622984100000|2021-06-06 12:55:00|2692.68|2679.68|2698.78|2685.78|2700.83|2687.83|2692.68|2679.68|871
1622984400000|2021-06-06 13:00:00|2698.83|2685.83|2705.2|2692.2|2705.67|2692.67|2698.38|2685.38|931
1622984700000|2021-06-06 13:05:00|2705.22|2692.22|2710.38|2697.38|2711.59|2698.59|2704.69|2691.69|913
1622985000000|2021-06-06 13:10:00|2710.43|2697.43|2699.15|2686.15|2711.74|2698.74|2698.52|2685.52|1002
1622985300000|2021-06-06 13:15:00|2699.31|2686.31|2675.39|2662.39|2699.87|2686.87|2673.62|2660.62|1064
1622985600000|2021-06-06 13:20:00|2675.32|2662.32|2677|2664|2681.01|2668.01|2670.46|2657.46|1023
1622985900000|2021-06-06 13:25:00|2677.02|2664.02|2683.11|2670.11|2683.13|2670.13|2677.01|2664.01|927
1622986200000|2021-06-06 13:30:00|2683.03|2670.03|2680.34|2667.34|2685.39|2672.39|2675.81|2662.81|976
1622986500000|2021-06-06 13:35:00|2680.37|2667.37|2680.28|2667.28|2684.36|2671.36|2678.94|2665.94|866
1622986800000|2021-06-06 13:40:00|2680.31|2667.31|2678.81|2665.81|2682.1|2669.1|2673.89|2660.89|978
1622987100000|2021-06-06 13:45:00|2678.79|2665.79|2665.69|2652.69|2681.29|2668.29|2663.21|2650.21|1054
1622987400000|2021-06-06 13:50:00|2666.09|2653.09|2669.61|2656.61|2672.46|2659.46|2662.31|2649.31|1072
1622987700000|2021-06-06 13:55:00|2669.58|2656.58|2667.88|2654.88|2671.66|2658.66|2664.65|2651.65|1029
1622988000000|2021-06-06 14:00:00|2667.7|2654.7|2672.96|2659.96|2676.82|2663.82|2662.91|2649.91|1022
1622988300000|2021-06-06 14:05:00|2672.85|2659.85|2674.07|2661.07|2679.14|2666.14|2662.42|2649.42|1030
1622988600000|2021-06-06 14:10:00|2674.11|2661.11|2675.67|2662.67|2676.72|2663.72|2671.74|2658.74|1006
1622988900000|2021-06-06 14:15:00|2675.64|2662.64|2683.14|2670.14|2688.02|2675.02|2672.98|2659.98|988
1622989200000|2021-06-06 14:20:00|2683.03|2670.03|2683.34|2670.34|2683.89|2670.89|2680.54|2667.54|998
1622989500000|2021-06-06 14:25:00|2683.49|2670.49|2688.99|2675.99|2689.05|2676.05|2680.69|2667.69|1005
1622989800000|2021-06-06 14:30:00|2688.98|2675.98|2684.8|2671.8|2689.01|2676.01|2680.52|2667.52|993
1622990100000|2021-06-06 14:35:00|2684.49|2671.49|2685.25|2672.25|2685.55|2672.55|2679.2|2666.2|866
1622990400000|2021-06-06 14:40:00|2685.14|2672.14|2690.25|2677.25|2691.82|2678.82|2683.34|2670.34|964
1622990700000|2021-06-06 14:45:00|2690.27|2677.27|2700|2687|2701.01|2688.01|2687.74|2674.74|1010
1622991000000|2021-06-06 14:50:00|2699.57|2686.57|2719.63|2706.63|2719.89|2706.89|2697.92|2684.92|1060
1622991300000|2021-06-06 14:55:00|2719.58|2706.58|2714.85|2701.85|2719.63|2706.63|2710.05|2697.05|968
1622991600000|2021-06-06 15:00:00|2714.88|2701.88|2733.59|2720.59|2737.49|2724.49|2711.62|2698.62|1009
1622991900000|2021-06-06 15:05:00|2733.53|2720.53|2727.33|2714.33|2733.64|2720.64|2725.68|2712.68|973
1622992200000|2021-06-06 15:10:00|2727.31|2714.31|2731.24|2718.24|2732.9|2719.9|2725.37|2712.37|1021
1622992500000|2021-06-06 15:15:00|2731.25|2718.25|2729.85|2716.85|2731.38|2718.38|2721.37|2708.37|1043
1622992800000|2021-06-06 15:20:00|2730.08|2717.08|2727.38|2714.38|2730.18|2717.18|2726.04|2713.04|933
1622993100000|2021-06-06 15:25:00|2727.3|2714.3|2726.83|2713.83|2730.24|2717.24|2725.5|2712.5|925
1622993400000|2021-06-06 15:30:00|2726.84|2713.84|2727.27|2714.27|2728.6|2715.6|2721.28|2708.28|963
1622993700000|2021-06-06 15:35:00|2727.15|2714.15|2722.99|2709.99|2727.95|2714.95|2722.35|2709.35|871
1622994000000|2021-06-06 15:40:00|2722.97|2709.97|2714.87|2701.87|2723.63|2710.63|2713.39|2700.39|998
1622994300000|2021-06-06 15:45:00|2714.85|2701.85|2719.98|2706.98|2723.13|2710.13|2714.78|2701.78|876
1622994600000|2021-06-06 15:50:00|2720.01|2707.01|2724.28|2711.28|2726.36|2713.36|2718.83|2705.83|938
1622994900000|2021-06-06 15:55:00|2724.23|2711.23|2727.73|2714.73|2729.51|2716.51|2723.56|2710.56|915
1622995200000|2021-06-06 16:00:00|2727.76|2714.76|2734.85|2721.85|2740.4|2727.4|2724.91|2711.91|1061
1622995500000|2021-06-06 16:05:00|2734.81|2721.81|2734.23|2721.23|2743.68|2730.68|2731.81|2718.81|1077
1622995800000|2021-06-06 16:10:00|2734.19|2721.19|2736.88|2723.88|2736.88|2723.88|2731.17|2718.17|942
1622996100000|2021-06-06 16:15:00|2736.95|2723.95|2728.98|2715.98|2738.71|2725.71|2725.9|2712.9|1017
1622996400000|2021-06-06 16:20:00|2729.37|2716.37|2729.53|2716.53|2729.92|2716.92|2726.47|2713.47|900
1622996700000|2021-06-06 16:25:00|2729.52|2716.52|2727.29|2714.29|2729.52|2716.52|2722.7|2709.7|951
1622997000000|2021-06-06 16:30:00|2727.31|2714.31|2727.77|2714.77|2731.01|2718.01|2725.17|2712.17|961
1622997300000|2021-06-06 16:35:00|2727.83|2714.83|2728.3|2715.3|2730.97|2717.97|2727.83|2714.83|844
1622997600000|2021-06-06 16:40:00|2728.29|2715.29|2732.14|2719.14|2734.45|2721.45|2728.04|2715.04|923
1622997900000|2021-06-06 16:45:00|2732.11|2719.11|2727.49|2714.49|2732.15|2719.15|2725.65|2712.65|859
1622998200000|2021-06-06 16:50:00|2727.56|2714.56|2725.01|2712.01|2729.29|2716.29|2723.12|2710.12|894
1622998500000|2021-06-06 16:55:00|2724.91|2711.91|2727.61|2714.61|2729.58|2716.58|2724.85|2711.85|837
1622998800000|2021-06-06 17:00:00|2727.6|2714.6|2717.1|2704.1|2727.61|2714.61|2716.29|2703.29|979
1622999100000|2021-06-06 17:05:00|2717.12|2704.12|2719.39|2706.39|2720.09|2707.09|2715.59|2702.59|955
1622999400000|2021-06-06 17:10:00|2719.46|2706.46|2719.55|2706.55|2721.31|2708.31|2717.73|2704.73|859
1622999700000|2021-06-06 17:15:00|2719.57|2706.57|2720.61|2707.61|2723.39|2710.39|2716.9|2703.9|832
1623000000000|2021-06-06 17:20:00|2720.6|2707.6|2706.66|2693.66|2722.59|2709.59|2703.7|2690.7|940
1623000300000|2021-06-06 17:25:00|2706.69|2693.69|2703.47|2690.47|2707.87|2694.87|2701.36|2688.36|929
1623000600000|2021-06-06 17:30:00|2703.48|2690.48|2707.26|2694.26|2710.24|2697.24|2703.31|2690.31|686
1623000900000|2021-06-06 17:35:00|2707|2694|2701.41|2688.41|2707.49|2694.49|2701.25|2688.25|893
1623001200000|2021-06-06 17:40:00|2701.39|2688.39|2700.39|2687.39|2705.81|2692.81|2700.39|2687.39|880
1623001500000|2021-06-06 17:45:00|2700.28|2687.28|2698.8|2685.8|2701.89|2688.89|2691.57|2678.57|980
1623001800000|2021-06-06 17:50:00|2698.81|2685.81|2702.67|2689.67|2703.12|2690.12|2698.81|2685.81|736
1623002100000|2021-06-06 17:55:00|2702.73|2689.73|2699.79|2686.79|2702.73|2689.73|2697.32|2684.32|850
1623002400000|2021-06-06 18:00:00|2699.89|2686.89|2697.01|2684.01|2699.89|2686.89|2693.2|2680.2|895
1623002700000|2021-06-06 18:05:00|2696.99|2683.99|2694.62|2681.62|2696.99|2683.99|2691.4|2678.4|921
1623003000000|2021-06-06 18:10:00|2694.63|2681.63|2697.58|2684.58|2698.38|2685.38|2694.13|2681.13|875
1623003300000|2021-06-06 18:15:00|2697.57|2684.57|2695.27|2682.27|2697.59|2684.59|2686.05|2673.05|919
1623003600000|2021-06-06 18:20:00|2695.26|2682.26|2689.27|2676.27|2695.28|2682.28|2688.49|2675.49|928
1623003900000|2021-06-06 18:25:00|2689.21|2676.21|2689.49|2676.49|2693.61|2680.61|2689.11|2676.11|860
1623004200000|2021-06-06 18:30:00|2689.33|2676.33|2697.05|2684.05|2697.05|2684.05|2688.25|2675.25|884
1623004500000|2021-06-06 18:35:00|2697.09|2684.09|2695.49|2682.49|2704.71|2691.71|2695.49|2682.49|994
1623004800000|2021-06-06 18:40:00|2695.5|2682.5|2700.31|2687.31|2702.56|2689.56|2695.19|2682.19|899
1623005100000|2021-06-06 18:45:00|2700.32|2687.32|2698.24|2685.24|2701.06|2688.06|2695.09|2682.09|787
1623005400000|2021-06-06 18:50:00|2698.26|2685.26|2697.66|2684.66|2702.38|2689.38|2695.43|2682.43|807
1623005700000|2021-06-06 18:55:00|2697.65|2684.65|2696.84|2683.84|2697.65|2684.65|2694.39|2681.39|890
1623006000000|2021-06-06 19:00:00|2696.97|2683.97|2692.68|2679.68|2696.97|2683.97|2691.22|2678.22|847
1623006300000|2021-06-06 19:05:00|2692.63|2679.63|2693.86|2680.86|2697.17|2684.17|2690.51|2677.51|857
1623006600000|2021-06-06 19:10:00|2693.87|2680.87|2690.99|2677.99|2693.88|2680.88|2689.08|2676.08|916
1623006900000|2021-06-06 19:15:00|2691.03|2678.03|2697.32|2684.32|2697.85|2684.85|2686.12|2673.12|994
1623007200000|2021-06-06 19:20:00|2697.34|2684.34|2692.92|2679.92|2697.36|2684.36|2689.65|2676.65|799
1623007500000|2021-06-06 19:25:00|2693|2680|2692.53|2679.53|2693.39|2680.39|2689.2|2676.2|762
1623007800000|2021-06-06 19:30:00|2692.5|2679.5|2688.98|2675.98|2692.51|2679.51|2685.53|2672.53|892
1623008100000|2021-06-06 19:35:00|2688.9|2675.9|2686.12|2671.62|2689.11|2676.11|2685.72|2671.53|769
1623008400000|2021-06-06 19:40:00|2686.08|2671.58|2684.57|2670.07|2688.35|2673.85|2681.7|2667.2|939
1623008700000|2021-06-06 19:45:00|2684.62|2670.12|2685.56|2671.06|2686.83|2672.33|2682.89|2668.39|911
1623009000000|2021-06-06 19:50:00|2685.58|2671.08|2685.77|2671.27|2688.34|2673.84|2682.63|2668.13|871
1623009300000|2021-06-06 19:55:00|2685.78|2671.28|2682.47|2667.97|2685.79|2671.29|2680.83|2666.33|940
1623009600000|2021-06-06 20:00:00|2682.48|2667.98|2686.32|2671.82|2686.75|2672.25|2678.3|2663.8|937
1623009900000|2021-06-06 20:05:00|2686.27|2671.77|2676.09|2661.59|2686.27|2671.77|2674.75|2660.25|927
1623010200000|2021-06-06 20:10:00|2676.13|2661.63|2681.24|2666.74|2685.03|2670.53|2675.11|2660.61|975
1623010500000|2021-06-06 20:15:00|2681.3|2666.8|2679.39|2664.89|2682.67|2668.17|2677.15|2662.65|983
1623010800000|2021-06-06 20:20:00|2679.38|2664.88|2695.77|2681.27|2699.61|2685.11|2679.38|2664.88|1023
1623011100000|2021-06-06 20:25:00|2695.78|2681.28|2695.54|2681.04|2700.1|2685.6|2692.65|2678.15|889
1623011400000|2021-06-06 20:30:00|2695.55|2681.05|2695.78|2681.28|2695.9|2681.4|2689.69|2675.19|751
1623011700000|2021-06-06 20:35:00|2695.75|2681.25|2691.98|2677.48|2695.83|2681.33|2690.85|2676.35|782
1623012000000|2021-06-06 20:40:00|2692|2677.5|2692.33|2677.83|2693.97|2679.47|2689.36|2674.86|783
1623012300000|2021-06-06 20:45:00|2692.35|2677.85|2700.18|2685.68|2701|2686.5|2691.52|2677.02|889
1623012600000|2021-06-06 20:50:00|2700.29|2685.79|2710.13|2695.63|2710.14|2695.64|2699.94|2685.44|965
1623012900000|2021-06-06 20:55:00|2710.12|2695.62|2718.52|2704.02|2720.09|2705.59|2707|2692.5|925
1623013200000|2021-06-06 21:00:00|2718.54|2704.04|2711.65|2697.15|2718.55|2704.05|2711.35|2696.85|805
1623013500000|2021-06-06 21:05:00|2711.53|2697.03|2710.01|2695.51|2711.53|2697.03|2708.12|2693.62|771
1623013800000|2021-06-06 21:10:00|2710.38|2695.88|2710.73|2696.23|2710.86|2696.36|2709.13|2694.63|827
1623014100000|2021-06-06 21:15:00|2710.74|2696.24|2719.02|2704.52|2719.02|2704.52|2710.19|2695.69|816
1623014400000|2021-06-06 21:20:00|2719.16|2704.66|2722.37|2707.87|2723.71|2709.21|2717.89|2703.39|842
1623014700000|2021-06-06 21:25:00|2722.36|2707.86|2721.07|2706.57|2725.19|2710.69|2719.58|2705.08|708
1623015000000|2021-06-06 21:30:00|2721.06|2706.56|2726.05|2711.55|2726.06|2711.56|2720.46|2705.96|596
1623015300000|2021-06-06 21:35:00|2726.03|2711.53|2722.12|2707.62|2726.03|2711.53|2720.57|2706.07|729
1623015600000|2021-06-06 21:40:00|2722.11|2707.61|2721.77|2707.27|2724.75|2710.25|2718.15|2703.65|646
1623015900000|2021-06-06 21:45:00|2721.76|2707.26|2717.55|2704.55|2721.81|2707.31|2713.32|2700.32|681
1623016200000|2021-06-06 21:50:00|2717.52|2704.52|2720.51|2707.51|2721.07|2708.07|2715.03|2702.03|634
1623016500000|2021-06-06 21:55:00|2720.48|2707.48|2722.42|2709.42|2722.58|2709.58|2718.63|2705.63|466
1623016800000|2021-06-06 22:00:00|2722.39|2709.39|2716.93|2703.93|2723.23|2710.23|2715.15|2702.15|754
1623017100000|2021-06-06 22:05:00|2716.88|2703.88|2715.32|2702.32|2719.73|2706.73|2714.2|2701.2|673
1623017400000|2021-06-06 22:10:00|2715.27|2702.27|2708.31|2695.31|2716.22|2703.22|2705.02|2692.02|867
1623017700000|2021-06-06 22:15:00|2708.44|2695.44|2694.8|2681.8|2708.46|2695.46|2687.34|2674.34|1020
1623018000000|2021-06-06 22:20:00|2694.79|2681.79|2694.92|2681.92|2699.67|2686.67|2692.87|2679.87|911
1623018300000|2021-06-06 22:25:00|2694.93|2681.93|2695.98|2682.98|2699.95|2686.95|2691.7|2678.7|916
1623018600000|2021-06-06 22:30:00|2696.01|2683.01|2683.23|2670.23|2696.02|2683.02|2682.33|2669.33|855
1623018900000|2021-06-06 22:35:00|2683.21|2670.21|2683.46|2670.46|2687.69|2674.69|2682.09|2669.09|992
1623019200000|2021-06-06 22:40:00|2683.48|2670.48|2682.9|2669.9|2687.28|2674.28|2682.19|2669.19|934
1623019500000|2021-06-06 22:45:00|2682.8|2669.8|2689.63|2676.63|2692.09|2679.09|2681.7|2668.7|994
1623019800000|2021-06-06 22:50:00|2689.62|2676.62|2695.12|2682.12|2697.83|2684.83|2688.85|2675.85|942
1623020100000|2021-06-06 22:55:00|2695.23|2682.23|2702.77|2689.77|2704.65|2691.65|2695.15|2682.15|960
1623020400000|2021-06-06 23:00:00|2702.7|2689.7|2711.13|2698.13|2711.72|2698.72|2695.6|2682.6|989
1623020700000|2021-06-06 23:05:00|2710.37|2697.37|2708.06|2695.06|2714.45|2701.45|2707.43|2694.43|924
1623021000000|2021-06-06 23:10:00|2708.05|2695.05|2709.27|2696.27|2709.27|2696.27|2706.86|2693.86|930
1623021300000|2021-06-06 23:15:00|2709.22|2696.22|2706.89|2693.89|2709.22|2696.22|2706.65|2693.65|805
1623021600000|2021-06-06 23:20:00|2706.96|2693.96|2703.5|2690.5|2707.54|2694.54|2699.33|2686.33|983
1623021900000|2021-06-06 23:25:00|2703.52|2690.52|2707.42|2694.42|2707.93|2694.93|2701.32|2688.32|988
1623022200000|2021-06-06 23:30:00|2707.44|2694.44|2712.71|2699.71|2716.94|2703.94|2705.59|2692.59|1005
1623022500000|2021-06-06 23:35:00|2712.75|2699.75|2712.03|2699.03|2716.47|2703.47|2711.3|2698.3|937
1623022800000|2021-06-06 23:40:00|2712.05|2699.05|2713.16|2700.16|2713.57|2700.57|2711.04|2698.04|891
1623023100000|2021-06-06 23:45:00|2713.33|2700.33|2713.87|2700.87|2717.71|2704.71|2711.32|2698.32|752
1623023400000|2021-06-06 23:50:00|2713.82|2700.82|2713.77|2700.77|2718.65|2705.65|2713.45|2700.45|996
1623023700000|2021-06-06 23:55:00|2713.76|2700.76|2718.06|2705.06|2720.75|2707.75|2711.17|2698.17|1005
1623024000000|2021-06-07 00:00:00|2717.97|2704.97|2714.98|2701.98|2735.61|2722.61|2711.45|2698.45|1047
1623024300000|2021-06-07 00:05:00|2714.99|2701.99|2710.66|2697.66|2714.99|2701.99|2698.72|2685.72|1053
1623024600000|2021-06-07 00:10:00|2710.67|2697.67|2740.08|2727.08|2741.31|2728.31|2710.67|2697.67|1096
1623024900000|2021-06-07 00:15:00|2739.98|2726.98|2752.32|2739.32|2757.84|2744.84|2739.98|2726.98|1050
1623025200000|2021-06-07 00:20:00|2752.25|2739.25|2746.73|2733.73|2753.52|2740.52|2742.19|2729.19|1015
1623025500000|2021-06-07 00:25:00|2746.81|2733.81|2753.97|2740.97|2758.8|2745.8|2743.93|2730.93|1061
1623025800000|2021-06-07 00:30:00|2753.93|2740.93|2747.58|2734.58|2759.06|2746.06|2741.61|2728.61|1069
1623026100000|2021-06-07 00:35:00|2747.64|2734.64|2750.22|2737.22|2752.19|2739.19|2744.69|2731.69|1014
1623026400000|2021-06-07 00:40:00|2750.25|2737.25|2761.17|2748.17|2766.07|2753.07|2749.71|2736.71|1021
1623026700000|2021-06-07 00:45:00|2761.16|2748.16|2761.12|2748.12|2762.8|2749.8|2757.74|2744.74|876
1623027000000|2021-06-07 00:50:00|2761.1|2748.1|2764.1|2751.1|2766.95|2753.95|2757.13|2744.13|838
1623027300000|2021-06-07 00:55:00|2764.09|2751.09|2769.91|2756.91|2774.72|2761.72|2764.09|2751.09|950
1623027600000|2021-06-07 01:00:00|2769.87|2756.87|2769.69|2756.69|2780.44|2767.44|2769.68|2756.68|988
1623027900000|2021-06-07 01:05:00|2769.76|2756.76|2764.46|2751.46|2772.83|2759.83|2764.05|2751.05|911
1623028200000|2021-06-07 01:10:00|2764.45|2751.45|2764.28|2751.28|2767.85|2754.85|2759.29|2746.29|889
1623028500000|2021-06-07 01:15:00|2764.22|2751.22|2760.49|2747.49|2764.31|2751.31|2758.48|2745.48|802
1623028800000|2021-06-07 01:20:00|2760.48|2747.48|2757.51|2744.51|2761.09|2748.09|2756.12|2743.12|735
1623029100000|2021-06-07 01:25:00|2757.53|2744.53|2764.36|2751.36|2769.19|2756.19|2757.44|2744.44|766
1623029400000|2021-06-07 01:30:00|2764.32|2751.32|2774.06|2761.06|2775.39|2762.39|2764.26|2751.26|794
1623029700000|2021-06-07 01:35:00|2774.08|2761.08|2774.29|2761.29|2777.61|2764.61|2772.31|2759.31|681
1623030000000|2021-06-07 01:40:00|2774.27|2761.27|2784.15|2771.15|2787.32|2774.32|2774.21|2761.21|812
1623030300000|2021-06-07 01:45:00|2784.08|2771.08|2800.91|2787.91|2804.37|2791.37|2784.04|2771.04|971
1623030600000|2021-06-07 01:50:00|2800.93|2787.93|2795.68|2782.68|2803.16|2790.16|2793.68|2780.68|936
1623030900000|2021-06-07 01:55:00|2795.66|2782.66|2800.25|2787.25|2803.53|2790.53|2790.38|2777.38|876
1623031200000|2021-06-07 02:00:00|2799.89|2786.89|2796.99|2783.99|2803.94|2790.94|2793.04|2780.04|1009
1623031500000|2021-06-07 02:05:00|2796.96|2783.96|2796.26|2783.26|2799.12|2786.12|2793.39|2780.39|925
1623031800000|2021-06-07 02:10:00|2796.27|2783.27|2801.98|2788.98|2803.3|2790.3|2794.99|2781.99|897
1623032100000|2021-06-07 02:15:00|2802.04|2789.04|2793.29|2780.29|2802.1|2789.1|2791.17|2778.17|902
1623032400000|2021-06-07 02:20:00|2793.27|2780.27|2790.41|2777.41|2796.27|2783.27|2786.7|2773.7|843
1623032700000|2021-06-07 02:25:00|2790.42|2777.42|2793.11|2780.11|2795.5|2782.5|2789.86|2776.86|794
1623033000000|2021-06-07 02:30:00|2793.07|2780.07|2789.43|2776.43|2794.09|2781.09|2788.02|2775.02|748
1623033300000|2021-06-07 02:35:00|2789.25|2776.25|2795.79|2782.79|2799.01|2786.01|2788.47|2775.47|816
1623033600000|2021-06-07 02:40:00|2795.72|2782.72|2797.53|2784.53|2800.86|2787.86|2795.33|2782.33|835
1623033900000|2021-06-07 02:45:00|2797.54|2784.54|2801.19|2788.19|2802.59|2789.59|2797.48|2784.48|833
1623034200000|2021-06-07 02:50:00|2801.2|2788.2|2790.68|2777.68|2801.61|2788.61|2790.18|2777.18|691
1623034500000|2021-06-07 02:55:00|2790.8|2777.8|2792.86|2779.86|2796.25|2783.25|2790.8|2777.8|927
1623034800000|2021-06-07 03:00:00|2792.88|2779.88|2799.14|2786.14|2799.54|2786.54|2792.88|2779.88|883
1623035100000|2021-06-07 03:05:00|2799.15|2786.15|2796.23|2783.23|2799.15|2786.15|2795.15|2782.15|597
1623035400000|2021-06-07 03:10:00|2796.32|2783.32|2797.06|2784.06|2800.47|2787.47|2796.27|2783.27|803
1623035700000|2021-06-07 03:15:00|2797.11|2784.11|2794.73|2781.73|2799.55|2786.55|2794.63|2781.63|663
1623036000000|2021-06-07 03:20:00|2794.76|2781.76|2795.08|2782.08|2797.94|2784.94|2794.3|2781.3|744
1623036300000|2021-06-07 03:25:00|2795.06|2782.06|2781.15|2768.15|2795.12|2782.12|2774.98|2761.98|871
1623036600000|2021-06-07 03:30:00|2781.34|2768.34|2777.1|2764.1|2785.96|2772.96|2776.94|2763.94|713
1623036900000|2021-06-07 03:35:00|2777.05|2764.05|2770.22|2757.22|2778.11|2765.11|2769.61|2756.61|840
1623037200000|2021-06-07 03:40:00|2770.34|2757.34|2767.56|2754.56|2770.5|2757.5|2763.65|2750.65|923
1623037500000|2021-06-07 03:45:00|2767.08|2754.08|2772.02|2759.02|2774.32|2761.32|2766.98|2753.98|810
1623037800000|2021-06-07 03:50:00|2771.97|2758.97|2776.17|2763.17|2777.75|2764.75|2771.87|2758.87|851
1623038100000|2021-06-07 03:55:00|2776.08|2763.08|2773.38|2760.38|2779.68|2766.68|2772.54|2759.54|907
1623038400000|2021-06-07 04:00:00|2773.6|2760.6|2800.27|2787.27|2803.37|2790.37|2773.26|2760.26|986
1623038700000|2021-06-07 04:05:00|2800.25|2787.25|2796.83|2783.83|2802.06|2789.06|2794.4|2781.4|811
1623039000000|2021-06-07 04:10:00|2796.87|2783.87|2795.17|2782.17|2796.89|2783.89|2792.15|2779.15|736
1623039300000|2021-06-07 04:15:00|2795.11|2782.11|2789|2776|2795.11|2782.11|2785.51|2772.51|911
1623039600000|2021-06-07 04:20:00|2789.09|2776.09|2780.22|2767.22|2790.23|2777.23|2775.29|2762.29|849
1623039900000|2021-06-07 04:25:00|2780.26|2767.26|2783.54|2770.54|2784.04|2771.04|2777.06|2764.06|794
1623040200000|2021-06-07 04:30:00|2783.31|2770.31|2786.75|2773.75|2787.49|2774.49|2777|2764|776
1623040500000|2021-06-07 04:35:00|2786.83|2773.83|2781.54|2768.54|2787.1|2774.1|2778.77|2765.77|794
1623040800000|2021-06-07 04:40:00|2781.56|2768.56|2781.72|2768.72|2783.23|2770.23|2778.82|2765.82|679
1623041100000|2021-06-07 04:45:00|2781.77|2768.77|2782.44|2769.44|2784.03|2771.03|2780.17|2767.17|791
1623041400000|2021-06-07 04:50:00|2782.41|2769.41|2774.3|2761.3|2783.05|2770.05|2773.74|2760.74|793
1623041700000|2021-06-07 04:55:00|2774.29|2761.29|2774.68|2761.68|2777.77|2764.77|2774.15|2761.15|754
1623042000000|2021-06-07 05:00:00|2774.98|2761.98|2784.74|2771.74|2786.64|2773.64|2774.85|2761.85|821
1623042300000|2021-06-07 05:05:00|2784.72|2771.72|2777.63|2764.63|2785.53|2772.53|2777.51|2764.51|835
1623042600000|2021-06-07 05:10:00|2777.74|2764.74|2781.24|2768.24|2782.63|2769.63|2777.31|2764.31|792
1623042900000|2021-06-07 05:15:00|2781.38|2768.38|2787.45|2774.45|2787.45|2774.45|2781.38|2768.38|691
1623043200000|2021-06-07 05:20:00|2787.26|2774.26|2784.85|2771.85|2787.79|2774.79|2781.76|2768.76|777
1623043500000|2021-06-07 05:25:00|2784.89|2771.89|2784.77|2771.77|2785.09|2772.09|2780.57|2767.57|743
1623043800000|2021-06-07 05:30:00|2784.74|2771.74|2775.39|2762.39|2785.51|2772.51|2770.43|2757.43|852
1623044100000|2021-06-07 05:35:00|2775.27|2762.27|2778.83|2765.83|2780.13|2767.13|2773.38|2760.38|859
1623044400000|2021-06-07 05:40:00|2778.68|2765.68|2785.09|2772.09|2786.32|2773.32|2777.54|2764.54|835
1623044700000|2021-06-07 05:45:00|2785.06|2772.06|2790.17|2777.17|2793.48|2780.48|2784.53|2771.53|828
1623045000000|2021-06-07 05:50:00|2790.25|2777.25|2796.92|2783.92|2798.5|2785.5|2790.22|2777.22|829
1623045300000|2021-06-07 05:55:00|2796.94|2783.94|2793.2|2780.2|2796.95|2783.95|2790.88|2777.88|806
1623045600000|2021-06-07 06:00:00|2793.05|2780.05|2787.51|2774.51|2799.4|2786.4|2787.17|2774.17|877
1623045900000|2021-06-07 06:05:00|2787.39|2774.39|2783.42|2770.42|2789.17|2776.17|2779.08|2766.08|917
1623046200000|2021-06-07 06:10:00|2783.43|2770.43|2790.46|2777.46|2790.68|2777.68|2781.78|2768.78|908
1623046500000|2021-06-07 06:15:00|2790.43|2777.43|2792.31|2779.31|2792.93|2779.93|2786.08|2773.08|725
1623046800000|2021-06-07 06:20:00|2792.27|2779.27|2791.64|2778.64|2794.2|2781.2|2789.51|2776.51|849
1623047100000|2021-06-07 06:25:00|2791.66|2778.66|2779.71|2766.71|2793.29|2780.29|2777.24|2764.24|815
1623047400000|2021-06-07 06:30:00|2779.93|2766.93|2781.6|2768.6|2784.82|2771.82|2777.46|2764.46|941
1623047700000|2021-06-07 06:35:00|2781.84|2768.84|2781.45|2768.45|2783.57|2770.57|2777.22|2764.22|822
1623048000000|2021-06-07 06:40:00|2781.26|2768.26|2775.83|2762.83|2781.7|2768.7|2773.8|2760.8|759
1623048300000|2021-06-07 06:45:00|2775.64|2762.64|2773.05|2760.05|2779.03|2766.03|2763.75|2750.75|919
1623048600000|2021-06-07 06:50:00|2773.18|2760.18|2775.37|2762.37|2775.38|2762.38|2768.28|2755.28|782
1623048900000|2021-06-07 06:55:00|2775.59|2762.59|2769.04|2756.04|2776.26|2763.26|2768.4|2755.4|694
1623049200000|2021-06-07 07:00:00|2769.16|2756.16|2759.5|2746.5|2769.79|2756.79|2751.72|2738.72|969
1623049500000|2021-06-07 07:05:00|2759.55|2746.55|2756.13|2743.13|2762.23|2749.23|2756.13|2743.13|760
1623049800000|2021-06-07 07:10:00|2756.59|2743.59|2757.95|2744.95|2761.53|2748.53|2756.29|2743.29|787
1623050100000|2021-06-07 07:15:00|2757.97|2744.97|2750.71|2737.71|2758.84|2745.84|2743.62|2730.62|919
1623050400000|2021-06-07 07:20:00|2750.81|2737.81|2761.8|2748.8|2762.38|2749.38|2750.06|2737.06|825
1623050700000|2021-06-07 07:25:00|2761.84|2748.84|2761.55|2748.55|2768.52|2755.52|2761.55|2748.55|854
1623051000000|2021-06-07 07:30:00|2761.67|2748.67|2771.48|2758.48|2774.18|2761.18|2761.17|2748.17|1024
1623051300000|2021-06-07 07:35:00|2771.66|2758.66|2772.37|2759.37|2772.66|2759.66|2768.5|2755.5|772
1623051600000|2021-06-07 07:40:00|2772.34|2759.34|2772.63|2759.63|2777.44|2764.44|2771.67|2758.67|684
1623051900000|2021-06-07 07:45:00|2772.6|2759.6|2771.54|2758.54|2775.26|2762.26|2768.31|2755.31|610
1623052200000|2021-06-07 07:50:00|2771.55|2758.55|2770.01|2757.01|2771.67|2758.67|2762.34|2749.34|773
1623052500000|2021-06-07 07:55:00|2769.8|2756.8|2772.09|2759.09|2772.43|2759.43|2766.37|2753.37|735
1623052800000|2021-06-07 08:00:00|2772.13|2759.13|2767.3|2754.3|2782.43|2769.43|2766.64|2753.64|912
1623053100000|2021-06-07 08:05:00|2767.45|2754.45|2766.01|2753.01|2771.56|2758.56|2760.68|2747.68|1042
1623053400000|2021-06-07 08:10:00|2766.31|2753.31|2762.74|2749.74|2769.91|2756.91|2762.74|2749.74|933
1623053700000|2021-06-07 08:15:00|2762.78|2749.78|2759.14|2746.14|2767.3|2754.3|2759.14|2746.14|907
1623054000000|2021-06-07 08:20:00|2758.74|2745.74|2754.06|2741.06|2761.55|2748.55|2753.55|2740.55|967
1623054300000|2021-06-07 08:25:00|2754.08|2741.08|2760.24|2747.24|2761.12|2748.12|2752.89|2739.89|918
1623054600000|2021-06-07 08:30:00|2760.23|2747.23|2766.7|2753.7|2769.54|2756.54|2760.14|2747.14|971
1623054900000|2021-06-07 08:35:00|2766.67|2753.67|2766.74|2753.74|2771.83|2758.83|2765.77|2752.77|875
1623055200000|2021-06-07 08:40:00|2766.73|2753.73|2764.16|2751.16|2769.48|2756.48|2763.04|2750.04|879
1623055500000|2021-06-07 08:45:00|2764.33|2751.33|2759.4|2746.4|2769.16|2756.16|2758.63|2745.63|752
1623055800000|2021-06-07 08:50:00|2759.77|2746.77|2767.87|2754.87|2769.89|2756.89|2759.58|2746.58|842
1623056100000|2021-06-07 08:55:00|2767.74|2754.74|2764.44|2751.44|2769.48|2756.48|2763.59|2750.59|891
1623056400000|2021-06-07 09:00:00|2765.44|2752.44|2756.55|2743.55|2768|2755|2755.73|2742.73|803
1623056700000|2021-06-07 09:05:00|2756.52|2743.52|2762.91|2749.91|2763.98|2750.98|2754.53|2741.53|916
1623057000000|2021-06-07 09:10:00|2762.99|2749.99|2778.86|2765.86|2778.86|2765.86|2761|2748|937
1623057300000|2021-06-07 09:15:00|2778.69|2765.69|2776.64|2763.64|2783.57|2770.57|2773.36|2760.36|782
1623057600000|2021-06-07 09:20:00|2776.74|2763.74|2774.43|2761.43|2778.52|2765.52|2773.51|2760.51|747
1623057900000|2021-06-07 09:25:00|2774.44|2761.44|2791.08|2778.08|2792|2779|2774.44|2761.44|966
1623058200000|2021-06-07 09:30:00|2792.01|2779.01|2790.43|2777.43|2792.01|2779.01|2786.05|2773.05|698
1623058500000|2021-06-07 09:35:00|2790.39|2777.39|2791.22|2778.22|2793.55|2780.55|2788.01|2775.01|938
1623058800000|2021-06-07 09:40:00|2791.63|2778.63|2790.57|2777.57|2792.18|2779.18|2786.65|2773.65|783
1623059100000|2021-06-07 09:45:00|2790.58|2777.58|2787.62|2774.62|2790.78|2777.78|2785.01|2772.01|521
1623059400000|2021-06-07 09:50:00|2787.4|2774.4|2792.73|2779.73|2794.27|2781.27|2785.49|2772.49|647
1623059700000|2021-06-07 09:55:00|2792.99|2779.99|2794.43|2781.43|2798.32|2785.32|2790.49|2777.49|779
1623060000000|2021-06-07 10:00:00|2794.44|2781.44|2813.78|2800.78|2819.38|2806.38|2794.44|2781.44|948
1623060300000|2021-06-07 10:05:00|2813.85|2800.85|2815.42|2802.42|2818.26|2805.26|2812.55|2799.55|1011
1623060600000|2021-06-07 10:10:00|2815.41|2802.41|2817.89|2804.89|2825.8|2812.8|2815.33|2802.33|1035
1623060900000|2021-06-07 10:15:00|2817.77|2804.77|2826.72|2813.72|2833.22|2820.22|2817.51|2804.51|937
1623061200000|2021-06-07 10:20:00|2826.61|2813.61|2830.83|2817.83|2833.08|2820.08|2823.51|2810.51|870
1623061500000|2021-06-07 10:25:00|2830.74|2817.74|2841.89|2828.89|2844.57|2831.57|2830.74|2817.74|896
1623061800000|2021-06-07 10:30:00|2841.85|2828.85|2834.14|2821.14|2844.37|2831.37|2831.71|2818.71|979
1623062100000|2021-06-07 10:35:00|2833.95|2820.95|2837.5|2824.5|2840.02|2827.02|2832.07|2819.07|847
1623062400000|2021-06-07 10:40:00|2837.31|2824.31|2834.2|2821.2|2839.02|2826.02|2832.65|2819.65|846
1623062700000|2021-06-07 10:45:00|2834.45|2821.45|2834.31|2821.31|2837.69|2824.69|2832.58|2819.58|902
1623063000000|2021-06-07 10:50:00|2834.33|2821.33|2840.31|2827.31|2842.03|2829.03|2834.32|2821.32|844
1623063300000|2021-06-07 10:55:00|2840.2|2827.2|2834.14|2821.14|2842.93|2829.93|2832.43|2819.43|803
1623063600000|2021-06-07 11:00:00|2834.12|2821.12|2828|2815|2836.44|2823.44|2824.51|2811.51|924
1623063900000|2021-06-07 11:05:00|2827.84|2814.84|2825.53|2812.53|2830.98|2817.98|2824.94|2811.94|853
1623064200000|2021-06-07 11:10:00|2825.48|2812.48|2828.04|2815.04|2831.34|2818.34|2825.48|2812.48|823
1623064500000|2021-06-07 11:15:00|2828.03|2815.03|2833.21|2820.21|2835.85|2822.85|2828.01|2815.01|892
1623064800000|2021-06-07 11:20:00|2833.22|2820.22|2832.1|2819.1|2834.98|2821.98|2830.48|2817.48|701
1623065100000|2021-06-07 11:25:00|2832.12|2819.12|2830.71|2817.71|2834.49|2821.49|2829.88|2816.88|780
1623065400000|2021-06-07 11:30:00|2831|2818|2816.42|2803.42|2831|2818|2815.49|2802.49|954
1623065700000|2021-06-07 11:35:00|2816.34|2803.34|2816.59|2803.59|2821.03|2808.03|2814.81|2801.81|947
1623066000000|2021-06-07 11:40:00|2816.3|2803.3|2817.72|2804.72|2818.21|2805.21|2815.04|2802.04|750
1623066300000|2021-06-07 11:45:00|2817.68|2804.68|2812.26|2799.26|2819.45|2806.45|2808.91|2795.91|849
1623066600000|2021-06-07 11:50:00|2812.22|2799.22|2814.07|2801.07|2816.13|2803.13|2810.78|2797.78|809
1623066900000|2021-06-07 11:55:00|2814.17|2801.17|2819.62|2806.62|2819.7|2806.7|2813.37|2800.37|838
1623067200000|2021-06-07 12:00:00|2819.53|2806.53|2824.69|2811.69|2824.74|2811.74|2815.4|2802.4|990
1623067500000|2021-06-07 12:05:00|2824.68|2811.68|2815.63|2802.63|2824.68|2811.68|2814.37|2801.37|938
1623067800000|2021-06-07 12:10:00|2815.64|2802.64|2815.89|2802.89|2817.11|2804.11|2814.43|2801.43|666
1623068100000|2021-06-07 12:15:00|2815.92|2802.92|2817.75|2804.75|2820.67|2807.67|2814.79|2801.79|772
1623068400000|2021-06-07 12:20:00|2817.65|2804.65|2816.91|2803.91|2820.46|2807.46|2816.21|2803.21|762
1623068700000|2021-06-07 12:25:00|2816.93|2803.93|2817.05|2804.05|2820.29|2807.29|2814.98|2801.98|748
1623069000000|2021-06-07 12:30:00|2817.02|2804.02|2842.37|2829.37|2842.69|2829.69|2815.01|2802.01|1052
1623069300000|2021-06-07 12:35:00|2842.3|2829.3|2835.26|2822.26|2844.6|2831.6|2832.27|2819.27|913
1623069600000|2021-06-07 12:40:00|2835.24|2822.24|2828.3|2815.3|2835.55|2822.55|2828.18|2815.18|869
1623069900000|2021-06-07 12:45:00|2828.51|2815.51|2839.96|2826.96|2841.48|2828.48|2827.09|2814.09|941
1623070200000|2021-06-07 12:50:00|2840.05|2827.05|2832.23|2819.23|2840.3|2827.3|2832.1|2819.1|889
1623070500000|2021-06-07 12:55:00|2832.31|2819.31|2838.23|2825.23|2839.8|2826.8|2829.36|2816.36|783
1623070800000|2021-06-07 13:00:00|2838.54|2825.54|2844.49|2831.49|2853.3|2840.3|2838.54|2825.54|980
1623071100000|2021-06-07 13:05:00|2844.36|2831.36|2845.54|2832.54|2847.9|2834.9|2841.24|2828.24|930
1623071400000|2021-06-07 13:10:00|2845.53|2832.53|2846.01|2833.01|2850.52|2837.52|2843.19|2830.19|962
1623071700000|2021-06-07 13:15:00|2845.95|2832.95|2837.33|2824.33|2846.35|2833.35|2835.3|2822.3|929
1623072000000|2021-06-07 13:20:00|2837.28|2824.28|2815.13|2802.13|2837.49|2824.49|2812.2|2799.2|1046
1623072300000|2021-06-07 13:25:00|2814.7|2801.7|2813.74|2800.74|2821.14|2808.14|2802.59|2789.59|962
1623072600000|2021-06-07 13:30:00|2814.06|2801.06|2809.12|2796.12|2814.06|2801.06|2803.77|2790.77|723
1623072900000|2021-06-07 13:35:00|2808.98|2795.98|2815.5|2802.5|2815.9|2802.9|2808.87|2795.87|740
1623073200000|2021-06-07 13:40:00|2815.51|2802.51|2815.74|2802.74|2820.62|2807.62|2810.09|2797.09|841
1623073500000|2021-06-07 13:45:00|2815.88|2802.88|2812.92|2799.92|2816.14|2803.14|2809.21|2796.21|866
1623073800000|2021-06-07 13:50:00|2812.98|2799.98|2802.29|2789.29|2815.22|2802.22|2796.57|2783.57|1005
1623074100000|2021-06-07 13:55:00|2802.45|2789.45|2795.87|2782.87|2803.12|2790.12|2792.68|2779.68|951
1623074400000|2021-06-07 14:00:00|2795.86|2782.86|2784.6|2771.6|2797.12|2784.12|2780.36|2767.36|1090
1623074700000|2021-06-07 14:05:00|2784.77|2771.77|2792.52|2779.52|2794.11|2781.11|2784.77|2771.77|1029
1623075000000|2021-06-07 14:10:00|2792.6|2779.6|2800.2|2787.2|2801.01|2788.01|2789.01|2776.01|985
1623075300000|2021-06-07 14:15:00|2800.24|2787.24|2790.94|2777.94|2800.32|2787.32|2788.71|2775.71|859
1623075600000|2021-06-07 14:20:00|2790.72|2777.72|2785.49|2772.49|2792.99|2779.99|2783.61|2770.61|983
1623075900000|2021-06-07 14:25:00|2785.62|2772.62|2793.33|2780.33|2795.26|2782.26|2785.62|2772.62|851
1623076200000|2021-06-07 14:30:00|2793.25|2780.25|2786.46|2773.46|2794.98|2781.98|2780.56|2767.56|855
1623076500000|2021-06-07 14:35:00|2786.47|2773.47|2776.52|2763.52|2786.66|2773.66|2773.04|2760.04|917
1623076800000|2021-06-07 14:40:00|2776.6|2763.6|2779.55|2766.55|2780.96|2767.96|2766.84|2753.84|1059
1623077100000|2021-06-07 14:45:00|2779.58|2766.58|2771.13|2758.13|2780.3|2767.3|2768.32|2755.32|870
1623077400000|2021-06-07 14:50:00|2771.06|2758.06|2784.03|2771.03|2786.24|2773.24|2759.97|2746.97|1074
1623077700000|2021-06-07 14:55:00|2783.96|2770.96|2784.19|2771.19|2788.74|2775.74|2781.21|2768.21|978
1623078000000|2021-06-07 15:00:00|2784.15|2771.15|2776.95|2763.95|2784.2|2771.2|2773.7|2760.7|961
1623078300000|2021-06-07 15:05:00|2776.94|2763.94|2781.96|2768.96|2782.94|2769.94|2773.71|2760.71|900
1623078600000|2021-06-07 15:10:00|2782.06|2769.06|2789.75|2776.75|2793.27|2780.27|2779.64|2766.64|912
1623078900000|2021-06-07 15:15:00|2789.68|2776.68|2789.93|2776.93|2792.84|2779.84|2787.33|2774.33|842
1623079200000|2021-06-07 15:20:00|2789.94|2776.94|2795.14|2782.14|2795.19|2782.19|2786.96|2773.96|901
1623079500000|2021-06-07 15:25:00|2795.15|2782.15|2792.83|2779.83|2796.57|2783.57|2792.53|2779.53|709
1623079800000|2021-06-07 15:30:00|2792.81|2779.81|2790.77|2777.77|2792.91|2779.91|2787.41|2774.41|761
1623080100000|2021-06-07 15:35:00|2790.76|2777.76|2792.86|2779.86|2792.88|2779.88|2787.9|2774.9|805
1623080400000|2021-06-07 15:40:00|2792.78|2779.78|2791.1|2778.1|2796.62|2783.62|2790.25|2777.25|856
1623080700000|2021-06-07 15:45:00|2791.15|2778.15|2791.5|2778.5|2791.66|2778.66|2787.89|2774.89|814
1623081000000|2021-06-07 15:50:00|2791.45|2778.45|2786.56|2773.56|2791.74|2778.74|2786.55|2773.55|815
1623081300000|2021-06-07 15:55:00|2786.45|2773.45|2789.85|2776.85|2789.87|2776.87|2784.3|2771.3|931
1623081600000|2021-06-07 16:00:00|2789.77|2776.77|2786.71|2773.71|2795.26|2782.26|2781.58|2768.58|950
1623081900000|2021-06-07 16:05:00|2786.72|2773.72|2791.49|2778.49|2793.56|2780.56|2782.09|2769.09|914
1623082200000|2021-06-07 16:10:00|2791.45|2778.45|2780.04|2767.04|2792.32|2779.32|2779.58|2766.58|952
1623082500000|2021-06-07 16:15:00|2780.06|2767.06|2773.5|2760.5|2782.13|2769.13|2773.36|2760.36|890
1623082800000|2021-06-07 16:20:00|2773.47|2760.47|2776.21|2763.21|2778.34|2765.34|2772.12|2759.12|872
1623083100000|2021-06-07 16:25:00|2776.17|2763.17|2769.52|2756.52|2776.17|2763.17|2765.1|2752.1|902
1623083400000|2021-06-07 16:30:00|2769.53|2756.53|2774.5|2761.5|2775.39|2762.39|2765.07|2752.07|763
1623083700000|2021-06-07 16:35:00|2775.51|2762.51|2774.02|2761.02|2780.74|2767.74|2772.38|2759.38|848
1623084000000|2021-06-07 16:40:00|2774.03|2761.03|2769.52|2756.52|2774.04|2761.04|2765.65|2752.65|679
1623084300000|2021-06-07 16:45:00|2769.62|2756.62|2775.83|2762.83|2778.22|2765.22|2766.59|2753.59|845
1623084600000|2021-06-07 16:50:00|2775.82|2762.82|2773|2760|2776.02|2763.02|2770.54|2757.54|853
1623084900000|2021-06-07 16:55:00|2773.01|2760.01|2772.54|2759.54|2773.01|2760.01|2769.27|2756.27|674
1623085200000|2021-06-07 17:00:00|2772.55|2759.55|2753.65|2740.65|2772.57|2759.57|2752.79|2739.79|955
1623085500000|2021-06-07 17:05:00|2753.66|2740.66|2741.73|2728.73|2758|2745|2740.48|2727.48|916
1623085800000|2021-06-07 17:10:00|2741.69|2728.69|2744.35|2731.35|2751.65|2738.65|2741.66|2728.66|830
1623086100000|2021-06-07 17:15:00|2744.4|2731.4|2732.29|2719.29|2745.25|2732.25|2726.99|2713.99|998
1623086400000|2021-06-07 17:20:00|2732.23|2719.23|2741.52|2728.52|2743.76|2730.76|2726.74|2713.74|963
1623086700000|2021-06-07 17:25:00|2741.57|2728.57|2749.9|2736.9|2751.7|2738.7|2741.57|2728.57|935
1623087000000|2021-06-07 17:30:00|2749.69|2736.69|2737.86|2724.86|2749.69|2736.69|2737.67|2724.67|982
1623087300000|2021-06-07 17:35:00|2737.88|2724.88|2735.49|2722.49|2743.09|2730.09|2732.3|2719.3|934
1623087600000|2021-06-07 17:40:00|2735.86|2722.86|2726.49|2713.49|2736.05|2723.05|2722.96|2709.96|1007
1623087900000|2021-06-07 17:45:00|2726.52|2713.52|2725.47|2712.47|2732.19|2719.19|2722.55|2709.55|986
1623088200000|2021-06-07 17:50:00|2725.28|2712.28|2732.61|2719.61|2733.99|2720.99|2722.43|2709.43|914
1623088500000|2021-06-07 17:55:00|2733.03|2720.03|2731.96|2718.96|2736.3|2723.3|2730.13|2717.13|799
1623088800000|2021-06-07 18:00:00|2731.64|2718.64|2736.73|2723.73|2737.32|2724.32|2725.36|2712.36|909
1623089100000|2021-06-07 18:05:00|2736.77|2723.77|2728.74|2715.74|2736.77|2723.77|2727.84|2714.84|903
1623089400000|2021-06-07 18:10:00|2728.55|2715.55|2712.92|2699.92|2728.57|2715.57|2710.71|2697.71|978
1623089700000|2021-06-07 18:15:00|2712.93|2699.93|2698.77|2685.77|2715.78|2702.78|2690.2|2677.2|1054
1623090000000|2021-06-07 18:20:00|2698.83|2685.83|2708.43|2695.43|2708.51|2695.51|2690.05|2677.05|976
1623090300000|2021-06-07 18:25:00|2708.42|2695.42|2716.34|2703.34|2716.67|2703.67|2705.26|2692.26|947
1623090600000|2021-06-07 18:30:00|2716.29|2703.29|2719.75|2706.75|2723.56|2710.56|2712.35|2699.35|1009
1623090900000|2021-06-07 18:35:00|2719.74|2706.74|2719.64|2706.64|2722.04|2709.04|2717.66|2704.66|867
1623091200000|2021-06-07 18:40:00|2719.6|2706.6|2706.28|2693.28|2719.8|2706.8|2705.58|2692.58|1005
1623091500000|2021-06-07 18:45:00|2706.34|2693.34|2706.22|2693.22|2713.14|2700.14|2701.07|2688.07|1004
1623091800000|2021-06-07 18:50:00|2706.18|2693.18|2693.82|2680.82|2708.59|2695.59|2692.13|2679.13|966
1623092100000|2021-06-07 18:55:00|2693.98|2680.98|2693.3|2680.3|2697.49|2684.49|2686.36|2673.36|970
1623092400000|2021-06-07 19:00:00|2693.17|2680.17|2697.36|2684.36|2704.5|2691.5|2681.55|2668.55|1078
1623092700000|2021-06-07 19:05:00|2697.37|2684.37|2711.17|2698.17|2711.58|2698.58|2697.37|2684.37|936
1623093000000|2021-06-07 19:10:00|2711.15|2698.15|2702.96|2689.96|2711.15|2698.15|2695.37|2682.37|1001
1623093300000|2021-06-07 19:15:00|2703.11|2690.11|2703.11|2690.11|2711.85|2698.85|2693.97|2680.97|1043
1623093600000|2021-06-07 19:20:00|2703.18|2690.18|2703.94|2690.94|2708.86|2695.86|2698.69|2685.69|1037
1623093900000|2021-06-07 19:25:00|2704|2691|2716.77|2703.77|2717.97|2704.97|2701.46|2688.46|986
1623094200000|2021-06-07 19:30:00|2716.76|2703.76|2728.61|2715.61|2729.62|2716.62|2711.26|2698.26|902
1623094500000|2021-06-07 19:35:00|2728.71|2715.71|2728.15|2715.15|2729.59|2716.59|2722.54|2709.54|862
1623094800000|2021-06-07 19:40:00|2728.32|2715.32|2726.86|2713.86|2728.32|2715.32|2723.43|2710.43|855
1623095100000|2021-06-07 19:45:00|2726.85|2713.85|2728.34|2715.34|2728.7|2715.7|2719.83|2706.83|807
1623095400000|2021-06-07 19:50:00|2728.36|2715.36|2736.22|2723.22|2736.43|2723.43|2728.36|2715.36|960
1623095700000|2021-06-07 19:55:00|2736.2|2723.2|2738.48|2725.48|2743.64|2730.64|2730.44|2717.44|988
1623096000000|2021-06-07 20:00:00|2738.4|2725.4|2725.58|2712.58|2747.36|2734.36|2725.52|2712.52|944
1623096300000|2021-06-07 20:05:00|2726.22|2713.22|2724.95|2711.95|2731.05|2718.05|2724.79|2711.79|977
1623096600000|2021-06-07 20:10:00|2724.93|2711.93|2729.38|2716.38|2730.41|2717.41|2719.44|2706.44|957
1623096900000|2021-06-07 20:15:00|2729.39|2716.39|2723.52|2710.52|2730.26|2717.26|2721.49|2708.49|910
1623097200000|2021-06-07 20:20:00|2723.1|2710.1|2718.34|2705.34|2726.16|2713.16|2714.22|2701.22|950
1623097500000|2021-06-07 20:25:00|2718.33|2705.33|2723.13|2710.13|2724.13|2711.13|2717.67|2704.67|850
1623097800000|2021-06-07 20:30:00|2723.22|2710.22|2716.03|2703.03|2723.3|2710.3|2713.22|2700.22|988
1623098100000|2021-06-07 20:35:00|2715.97|2702.97|2720.05|2707.05|2728.07|2715.07|2715.31|2702.31|958
1623098400000|2021-06-07 20:40:00|2720.03|2707.03|2716.66|2703.66|2720.03|2707.03|2712.94|2699.94|928
1623098700000|2021-06-07 20:45:00|2716.7|2703.7|2666.73|2653.73|2717.19|2704.19|2665.3|2652.3|1040
1623099000000|2021-06-07 20:50:00|2666.53|2653.53|2661.66|2648.66|2667.65|2654.65|2636.69|2623.69|1089
1623099300000|2021-06-07 20:55:00|2661.91|2648.91|2663.56|2650.56|2682.5|2669.5|2659.75|2646.75|1075
1623099600000|2021-06-07 21:00:00|2663.73|2650.73|2669.01|2656.01|2670.45|2657.45|2657.17|2644.17|1042
1623099900000|2021-06-07 21:05:00|2669|2656|2642.12|2629.12|2669.16|2656.16|2638.37|2625.37|883
1623100200000|2021-06-07 21:10:00|2642.01|2629.01|2613.65|2600.65|2646.21|2633.21|2609.06|2596.06|982
1623100500000|2021-06-07 21:15:00|2614.64|2601.64|2628.14|2615.14|2634.99|2621.99|2579.07|2566.07|1048
1623100800000|2021-06-07 21:20:00|2627.19|2614.19|2615.94|2602.94|2636.9|2623.9|2612.03|2599.03|961
1623101100000|2021-06-07 21:25:00|2615.96|2602.96|2606.51|2593.51|2616.22|2603.22|2588.85|2575.85|975
1623101400000|2021-06-07 21:30:00|2606.18|2593.18|2623.61|2610.61|2631.78|2618.78|2597.08|2584.08|904
1623101700000|2021-06-07 21:35:00|2623.5|2610.5|2614.71|2601.71|2623.57|2610.57|2608.43|2595.43|868
1623102000000|2021-06-07 21:40:00|2614.8|2601.8|2599.1|2586.1|2616.01|2603.01|2596.71|2583.71|984
1623102300000|2021-06-07 21:45:00|2599.06|2586.06|2607.21|2594.21|2610.68|2597.68|2595.53|2582.53|1089
1623102600000|2021-06-07 21:50:00|2606.98|2593.98|2620.02|2607.02|2624.88|2611.88|2606.98|2593.98|1049
1623102900000|2021-06-07 21:55:00|2619.97|2606.97|2619.23|2606.23|2624.77|2611.77|2612.29|2599.29|1029
1623103200000|2021-06-07 22:00:00|2619.3|2606.3|2618.03|2605.03|2619.54|2606.54|2606.15|2593.15|1073
1623103500000|2021-06-07 22:05:00|2618|2605|2631.58|2618.58|2631.67|2618.67|2615.71|2602.71|1091
1623103800000|2021-06-07 22:10:00|2631.5|2618.5|2646.9|2633.9|2650.46|2637.46|2629.46|2616.46|1112
1623104100000|2021-06-07 22:15:00|2647.09|2634.09|2635.24|2622.24|2647.35|2634.35|2633|2620|1064
1623104400000|2021-06-07 22:20:00|2635.16|2622.16|2638.9|2625.9|2641.11|2628.11|2630.94|2617.94|1003
1623104700000|2021-06-07 22:25:00|2639.24|2626.24|2633.2|2620.2|2639.45|2626.45|2629.24|2616.24|1000
1623105000000|2021-06-07 22:30:00|2633.61|2620.61|2626.84|2613.84|2636.01|2623.01|2619.86|2606.86|1089
1623105300000|2021-06-07 22:35:00|2626.94|2613.94|2619.16|2606.16|2626.96|2613.96|2608.38|2595.38|1094
1623105600000|2021-06-07 22:40:00|2619.27|2606.27|2616.42|2603.42|2625.47|2612.47|2613.62|2600.62|1017
1623105900000|2021-06-07 22:45:00|2616.38|2603.38|2628.44|2615.44|2631.34|2618.34|2616.38|2603.38|1085
1623106200000|2021-06-07 22:50:00|2628.52|2615.52|2621.55|2608.55|2634.79|2621.79|2621.04|2608.04|1034
1623106500000|2021-06-07 22:55:00|2621.58|2608.58|2634.69|2621.69|2637.33|2624.33|2621.54|2608.54|1045
1623106800000|2021-06-07 23:00:00|2634.57|2621.57|2627.5|2614.5|2634.57|2621.57|2626.72|2613.72|998
1623107100000|2021-06-07 23:05:00|2627.49|2614.49|2638.2|2625.2|2639.74|2626.74|2621.73|2608.73|1019
1623107400000|2021-06-07 23:10:00|2638.43|2625.43|2624.91|2611.91|2641.36|2628.36|2624.64|2611.64|994
1623107700000|2021-06-07 23:15:00|2624.85|2611.85|2618.21|2605.21|2628.99|2615.99|2617.69|2604.69|992
1623108000000|2021-06-07 23:20:00|2617.96|2604.96|2608.04|2595.04|2619.61|2606.61|2608.04|2595.04|1037
1623108300000|2021-06-07 23:25:00|2607.79|2594.79|2615.46|2602.46|2615.46|2602.46|2593.34|2580.34|1115
1623108600000|2021-06-07 23:30:00|2614.48|2601.48|2623.7|2610.7|2628.88|2615.88|2611.27|2598.27|1091
1623108900000|2021-06-07 23:35:00|2623.68|2610.68|2602.98|2589.98|2627.22|2614.22|2601.45|2588.45|1050
1623109200000|2021-06-07 23:40:00|2602.57|2589.57|2601.69|2588.69|2614.46|2601.46|2594.25|2581.25|1146
1623109500000|2021-06-07 23:45:00|2601.48|2588.48|2601.36|2588.36|2614.48|2601.48|2596.24|2583.24|1062
1623109800000|2021-06-07 23:50:00|2600.82|2587.82|2590.76|2577.76|2601.58|2588.58|2580.11|2567.11|1114
1623110100000|2021-06-07 23:55:00|2590.92|2577.92|2599.47|2586.47|2601.8|2588.8|2584.03|2571.03|1082
1623110400000|2021-06-08 00:00:00|2599.58|2586.58|2601.84|2588.84|2619.98|2606.98|2583.35|2570.35|1123
1623110700000|2021-06-08 00:05:00|2601.44|2588.44|2609.89|2596.89|2611.91|2598.91|2597.39|2584.39|1134
1623111000000|2021-06-08 00:10:00|2610.08|2597.08|2616.74|2603.74|2621.22|2608.22|2608.21|2595.21|1086
1623111300000|2021-06-08 00:15:00|2616.7|2603.7|2621.3|2608.3|2627.58|2614.58|2611.07|2598.07|1059
1623111600000|2021-06-08 00:20:00|2621.36|2608.36|2617.65|2604.65|2622.27|2609.27|2613.57|2600.57|1075
1623111900000|2021-06-08 00:25:00|2617.69|2604.69|2593.51|2580.51|2617.69|2604.69|2587.2|2574.2|1127
1623112200000|2021-06-08 00:30:00|2593.52|2580.52|2575|2562|2595.17|2582.17|2571.84|2558.84|1146
1623112500000|2021-06-08 00:35:00|2574.8|2561.8|2579.8|2566.8|2585.53|2572.53|2567.47|2554.47|1133
1623112800000|2021-06-08 00:40:00|2579.44|2566.44|2575.56|2562.56|2589.48|2576.48|2573.42|2560.42|1101
1623113100000|2021-06-08 00:45:00|2575.61|2562.61|2592.78|2579.78|2593.14|2580.14|2573.03|2560.03|1097
1623113400000|2021-06-08 00:50:00|2592.55|2579.55|2591.1|2578.1|2595.82|2582.82|2585.25|2572.25|1094
1623113700000|2021-06-08 00:55:00|2591.12|2578.12|2596.03|2583.03|2596.03|2583.03|2584.48|2571.48|1054
1623114000000|2021-06-08 01:00:00|2596.05|2583.05|2611.18|2598.18|2613.1|2600.1|2587.09|2574.09|1083
1623114300000|2021-06-08 01:05:00|2610.47|2597.47|2610.51|2597.51|2616.9|2603.9|2605.55|2592.55|1102
1623114600000|2021-06-08 01:10:00|2611.07|2598.07|2604.58|2591.58|2614.04|2601.04|2603.14|2590.14|1064
1623114900000|2021-06-08 01:15:00|2604.86|2591.86|2623.67|2610.67|2625.59|2612.59|2604.47|2591.47|1051
1623115200000|2021-06-08 01:20:00|2623.6|2610.6|2613.98|2600.98|2624.21|2611.21|2611.6|2598.6|999
1623115500000|2021-06-08 01:25:00|2614.14|2601.14|2610.42|2597.42|2615.39|2602.39|2604.47|2591.47|968
1623115800000|2021-06-08 01:30:00|2610.44|2597.44|2606.59|2593.59|2611.27|2598.27|2601.23|2588.23|973
1623116100000|2021-06-08 01:35:00|2606.6|2593.6|2603.35|2590.35|2606.92|2593.92|2596.48|2583.48|1019
1623116400000|2021-06-08 01:40:00|2603.29|2590.29|2609.63|2596.63|2613.8|2600.8|2598.65|2585.65|981
1623116700000|2021-06-08 01:45:00|2609.37|2596.37|2611.89|2598.89|2612.36|2599.36|2599.23|2586.23|1008
1623117000000|2021-06-08 01:50:00|2611.61|2598.61|2621.42|2608.42|2621.57|2608.57|2611.39|2598.39|1031
1623117300000|2021-06-08 01:55:00|2621.46|2608.46|2615.54|2602.54|2621.46|2608.46|2610.42|2597.42|1009
1623117600000|2021-06-08 02:00:00|2615.6|2602.6|2608.34|2595.34|2616.63|2603.63|2604.85|2591.85|948
1623117900000|2021-06-08 02:05:00|2608.18|2595.18|2606.25|2593.25|2610.76|2597.76|2602.58|2589.58|965
1623118200000|2021-06-08 02:10:00|2606.01|2593.01|2609.78|2596.78|2615.38|2602.38|2605.11|2592.11|949
1623118500000|2021-06-08 02:15:00|2609.77|2596.77|2600.65|2587.65|2610.87|2597.87|2598.9|2585.9|962
1623118800000|2021-06-08 02:20:00|2600.52|2587.52|2599.88|2586.88|2602|2589|2593.44|2580.44|983
1623119100000|2021-06-08 02:25:00|2599.84|2586.84|2600.95|2587.95|2608.54|2595.54|2598.32|2585.32|995
1623119400000|2021-06-08 02:30:00|2600.97|2587.97|2590.37|2577.37|2601.03|2588.03|2587.83|2574.83|1074
1623119700000|2021-06-08 02:35:00|2590.39|2577.39|2582.51|2569.51|2591.91|2578.91|2581.85|2568.85|1051
1623120000000|2021-06-08 02:40:00|2582.33|2569.33|2568.46|2555.46|2582.96|2569.96|2566.29|2553.29|1122
1623120300000|2021-06-08 02:45:00|2568.14|2555.14|2500.34|2487.34|2569.48|2556.48|2498.6|2485.6|1153
1623120600000|2021-06-08 02:50:00|2499.79|2486.79|2480.68|2467.68|2509.84|2496.84|2457.55|2444.55|1161
1623120900000|2021-06-08 02:55:00|2480.81|2467.81|2489.1|2476.1|2504.29|2491.29|2480.81|2467.81|1113
1623121200000|2021-06-08 03:00:00|2489.11|2476.11|2487.23|2474.23|2503.9|2490.9|2482.99|2469.99|1023
1623121500000|2021-06-08 03:05:00|2487.22|2474.22|2489.01|2476.01|2498.99|2485.99|2486.42|2473.42|1022
1623121800000|2021-06-08 03:10:00|2488.77|2475.77|2465.13|2452.13|2489.01|2476.01|2461.5|2448.5|1084
1623122100000|2021-06-08 03:15:00|2465.11|2452.11|2475.56|2462.56|2493.37|2480.37|2463.76|2450.76|1153
1623122400000|2021-06-08 03:20:00|2475.68|2462.68|2441.49|2428.49|2483.3|2470.3|2439.63|2426.63|1168
1623122700000|2021-06-08 03:25:00|2442.6|2429.6|2462.12|2449.12|2462.69|2449.69|2440.23|2427.23|1150
1623123000000|2021-06-08 03:30:00|2462.62|2449.62|2470.29|2457.29|2474.67|2461.67|2455.65|2442.65|1117
1623123300000|2021-06-08 03:35:00|2470.61|2457.61|2483.73|2470.73|2485.32|2472.32|2470.61|2457.61|1056
1623123600000|2021-06-08 03:40:00|2483.63|2470.63|2482.75|2469.75|2490.39|2477.39|2477.66|2464.66|1077
1623123900000|2021-06-08 03:45:00|2482.67|2469.67|2498.54|2485.54|2498.84|2485.84|2474.83|2461.83|1073
1623124200000|2021-06-08 03:50:00|2498.53|2485.53|2503.4|2490.4|2503.83|2490.83|2490.12|2477.12|1090
1623124500000|2021-06-08 03:55:00|2503.13|2490.13|2498.25|2485.25|2503.84|2490.84|2492.94|2479.94|1029
1623124800000|2021-06-08 04:00:00|2498.19|2485.19|2518.97|2505.97|2525.46|2512.46|2490.15|2477.15|1106
1623125100000|2021-06-08 04:05:00|2519.58|2506.58|2529.88|2516.88|2531.8|2518.8|2512.41|2499.41|1149
1623125400000|2021-06-08 04:10:00|2529.79|2516.79|2531.81|2518.81|2537.7|2524.7|2525.83|2512.83|1127
1623125700000|2021-06-08 04:15:00|2531.49|2518.49|2523.19|2510.19|2532.45|2519.45|2514.57|2501.57|1091
1623126000000|2021-06-08 04:20:00|2523.21|2510.21|2520.31|2507.31|2527.74|2514.74|2511.1|2498.1|1026
1623126300000|2021-06-08 04:25:00|2520.06|2507.06|2497.23|2484.23|2520.62|2507.62|2493.34|2480.34|1005
1623126600000|2021-06-08 04:30:00|2497.08|2484.08|2509.4|2496.4|2514.76|2501.76|2497.04|2484.04|1110
1623126900000|2021-06-08 04:35:00|2509.59|2496.59|2496.78|2483.78|2514.12|2501.12|2495.82|2482.82|1053
1623127200000|2021-06-08 04:40:00|2496.83|2483.83|2508.62|2495.62|2511.55|2498.55|2496.23|2483.23|1075
1623127500000|2021-06-08 04:45:00|2508.72|2495.72|2515.62|2502.62|2522.13|2509.13|2507.7|2494.7|1040
1623127800000|2021-06-08 04:50:00|2515.61|2502.61|2505.39|2492.39|2516.62|2503.62|2504.52|2491.52|957
1623128100000|2021-06-08 04:55:00|2505.42|2492.42|2507.47|2494.47|2516.99|2503.99|2505.33|2492.33|1066
1623128400000|2021-06-08 05:00:00|2507.35|2494.35|2511.27|2498.27|2512.18|2499.18|2501.77|2488.77|1053
1623128700000|2021-06-08 05:05:00|2511.28|2498.28|2512.71|2499.71|2518.74|2505.74|2508.13|2495.13|1061
1623129000000|2021-06-08 05:10:00|2512.7|2499.7|2502.58|2489.58|2514.95|2501.95|2502.58|2489.58|1003
1623129300000|2021-06-08 05:15:00|2502.54|2489.54|2503.64|2490.64|2510.93|2497.93|2502.37|2489.37|991
1623129600000|2021-06-08 05:20:00|2503.73|2490.73|2497.13|2484.13|2504.04|2491.04|2493.28|2480.28|1074
1623129900000|2021-06-08 05:25:00|2496.89|2483.89|2472.32|2459.32|2497.13|2484.13|2470.75|2457.75|1094
1623130200000|2021-06-08 05:30:00|2472.6|2459.6|2469.31|2456.31|2475.58|2462.58|2459.66|2446.66|1100
1623130500000|2021-06-08 05:35:00|2469.2|2456.2|2480.99|2467.99|2485.59|2472.59|2468.17|2455.17|1108
1623130800000|2021-06-08 05:40:00|2480.98|2467.98|2488.17|2475.17|2489.79|2476.79|2480.93|2467.93|1054
1623131100000|2021-06-08 05:45:00|2488.24|2475.24|2502.45|2489.45|2505.35|2492.35|2488.24|2475.24|1005
1623131400000|2021-06-08 05:50:00|2502.61|2489.61|2498|2485|2503.84|2490.84|2493.44|2480.44|1020
1623131700000|2021-06-08 05:55:00|2497.82|2484.82|2513.19|2500.19|2514.57|2501.57|2497.34|2484.34|1056
1623132000000|2021-06-08 06:00:00|2513.27|2500.27|2505.89|2492.89|2519.19|2506.19|2503.88|2490.88|1103
1623132300000|2021-06-08 06:05:00|2505.85|2492.85|2501.72|2488.72|2509.02|2496.02|2501.56|2488.56|1013
1623132600000|2021-06-08 06:10:00|2501.11|2488.11|2493.32|2480.32|2505.97|2492.97|2489.11|2476.11|1021
1623132900000|2021-06-08 06:15:00|2493.22|2480.22|2493|2480|2500.91|2487.91|2490.84|2477.84|1018
1623133200000|2021-06-08 06:20:00|2493.41|2480.41|2484.55|2471.55|2493.43|2480.43|2477.7|2464.7|1046
1623133500000|2021-06-08 06:25:00|2484.78|2471.78|2490.26|2477.26|2501.37|2488.37|2483.47|2470.47|1075
1623133800000|2021-06-08 06:30:00|2490.44|2477.44|2490.37|2477.37|2500.54|2487.54|2485.61|2472.61|1056
1623134100000|2021-06-08 06:35:00|2490.5|2477.5|2503.53|2490.53|2503.53|2490.53|2490.5|2477.5|964
1623134400000|2021-06-08 06:40:00|2503.49|2490.49|2494.31|2481.31|2506.13|2493.13|2494.31|2481.31|985
1623134700000|2021-06-08 06:45:00|2494.52|2481.52|2488.69|2475.69|2494.52|2481.52|2483.34|2470.34|1005
1623135000000|2021-06-08 06:50:00|2489|2476|2485.62|2472.62|2493.62|2480.62|2481.43|2468.43|1056
1623135300000|2021-06-08 06:55:00|2485.59|2472.59|2479.34|2466.34|2489.85|2476.85|2474.9|2461.9|1046
1623135600000|2021-06-08 07:00:00|2479.06|2466.06|2467.5|2454.5|2482.82|2469.82|2467.47|2454.47|1070
1623135900000|2021-06-08 07:05:00|2467.79|2454.79|2482.89|2469.89|2483.42|2470.42|2447.47|2434.47|1140
1623136200000|2021-06-08 07:10:00|2482.8|2469.8|2505.38|2492.38|2505.38|2492.38|2479.75|2466.75|1139
1623136500000|2021-06-08 07:15:00|2505.34|2492.34|2504.79|2491.79|2512.47|2499.47|2496.6|2483.6|1114
1623136800000|2021-06-08 07:20:00|2504.76|2491.76|2513.13|2500.13|2514.33|2501.33|2498.43|2485.43|1096
1623137100000|2021-06-08 07:25:00|2513.61|2500.61|2522.3|2509.3|2530.78|2517.78|2513.61|2500.61|1098
1623137400000|2021-06-08 07:30:00|2522.39|2509.39|2526.1|2513.1|2530.14|2517.14|2518.66|2505.66|1053
1623137700000|2021-06-08 07:35:00|2525.87|2512.87|2515.93|2502.93|2526.4|2513.4|2508.68|2495.68|1059
1623138000000|2021-06-08 07:40:00|2516.01|2503.01|2520.84|2507.84|2523.38|2510.38|2514.53|2501.53|1074
1623138300000|2021-06-08 07:45:00|2520.89|2507.89|2525.47|2512.47|2527.82|2514.82|2517.8|2504.8|1024
1623138600000|2021-06-08 07:50:00|2525.91|2512.91|2519.09|2506.09|2527.54|2514.54|2515.58|2502.58|973
1623138900000|2021-06-08 07:55:00|2519.14|2506.14|2522.5|2509.5|2523.07|2510.07|2510.41|2497.41|990
1623139200000|2021-06-08 08:00:00|2522.51|2509.51|2543.79|2530.79|2543.79|2530.79|2522.51|2509.51|1108
1623139500000|2021-06-08 08:05:00|2543.74|2530.74|2545.48|2532.48|2553.27|2540.27|2538.57|2525.57|1134
1623139800000|2021-06-08 08:10:00|2545.49|2532.49|2548.66|2535.66|2549.92|2536.92|2537.68|2524.68|1063
1623140100000|2021-06-08 08:15:00|2548.65|2535.65|2550.14|2537.14|2550.55|2537.55|2539.51|2526.51|1042
1623140400000|2021-06-08 08:20:00|2550.04|2537.04|2553.93|2540.93|2555.71|2542.71|2548.34|2535.34|1049
1623140700000|2021-06-08 08:25:00|2553.92|2540.92|2560.01|2547.01|2565.19|2552.19|2549.87|2536.87|1070
1623141000000|2021-06-08 08:30:00|2560.07|2547.07|2551.2|2538.2|2562.49|2549.49|2550.4|2537.4|994
1623141300000|2021-06-08 08:35:00|2551.23|2538.23|2548.89|2535.89|2552.54|2539.54|2545.47|2532.47|1011
1623141600000|2021-06-08 08:40:00|2548.91|2535.91|2548.73|2535.73|2551.72|2538.72|2542.42|2529.42|1018
1623141900000|2021-06-08 08:45:00|2548.74|2535.74|2544.75|2531.75|2555.48|2542.48|2543.2|2530.2|1025
1623142200000|2021-06-08 08:50:00|2544.74|2531.74|2542.37|2529.37|2545.94|2532.94|2535.22|2522.22|1017
1623142500000|2021-06-08 08:55:00|2542.43|2529.43|2528.83|2515.83|2545.28|2532.28|2526.22|2513.22|984
1623142800000|2021-06-08 09:00:00|2528.78|2515.78|2517|2504|2531.63|2518.63|2514.83|2501.83|1071
1623143100000|2021-06-08 09:05:00|2517.16|2504.16|2514.05|2501.05|2519.5|2506.5|2508.62|2495.62|937
1623143400000|2021-06-08 09:10:00|2514.25|2501.25|2518.25|2505.25|2519.34|2506.34|2505.14|2492.14|1045
1623143700000|2021-06-08 09:15:00|2518.03|2505.03|2509.65|2496.65|2524.31|2511.31|2509.26|2496.26|1051
1623144000000|2021-06-08 09:20:00|2509.72|2496.72|2512.7|2499.7|2517.72|2504.72|2509.51|2496.51|938
1623144300000|2021-06-08 09:25:00|2512.84|2499.84|2501.74|2488.74|2519.9|2506.9|2498.64|2485.64|1002
1623144600000|2021-06-08 09:30:00|2501.56|2488.56|2506.04|2493.04|2510.02|2497.02|2495.72|2482.72|1080
1623144900000|2021-06-08 09:35:00|2506.1|2493.1|2505.58|2492.58|2512.49|2499.49|2503.88|2490.88|1068
1623145200000|2021-06-08 09:40:00|2505.22|2492.22|2506.98|2493.98|2511.98|2498.98|2504.32|2491.32|998
1623145500000|2021-06-08 09:45:00|2506.97|2493.97|2507.11|2494.11|2516.15|2503.15|2506.8|2493.8|980
1623145800000|2021-06-08 09:50:00|2507.02|2494.02|2501.93|2488.93|2508.66|2495.66|2497.16|2484.16|1049
1623146100000|2021-06-08 09:55:00|2501.87|2488.87|2501.59|2488.59|2513.01|2500.01|2499.69|2486.69|1028
1623146400000|2021-06-08 10:00:00|2501.6|2488.6|2505.11|2492.11|2505.17|2492.17|2499.08|2486.08|1010
1623146700000|2021-06-08 10:05:00|2505.3|2492.3|2531.1|2518.1|2533.79|2520.79|2505.06|2492.06|1087
1623147000000|2021-06-08 10:10:00|2531.08|2518.08|2524.33|2511.33|2531.31|2518.31|2519.57|2506.57|959
1623147300000|2021-06-08 10:15:00|2524.2|2511.2|2533.63|2520.63|2534.89|2521.89|2519.61|2506.61|969
1623147600000|2021-06-08 10:20:00|2533.52|2520.52|2522.81|2509.81|2533.61|2520.61|2521.68|2508.68|1000
1623147900000|2021-06-08 10:25:00|2523.16|2510.16|2508.07|2495.07|2525.35|2512.35|2502.87|2489.87|1032
1623148200000|2021-06-08 10:30:00|2507.96|2494.96|2496.16|2483.16|2508.03|2495.03|2480.8|2467.8|1116
1623148500000|2021-06-08 10:35:00|2496.32|2483.32|2503.02|2490.02|2505.62|2492.62|2495.74|2482.74|1050
1623148800000|2021-06-08 10:40:00|2503.18|2490.18|2504.37|2491.37|2511.17|2498.17|2503.18|2490.18|907
1623149100000|2021-06-08 10:45:00|2504.29|2491.29|2492.75|2479.75|2507.66|2494.66|2491.66|2478.66|990
1623149400000|2021-06-08 10:50:00|2492.8|2479.8|2492.78|2479.78|2498.09|2485.09|2488.59|2475.59|946
1623149700000|2021-06-08 10:55:00|2492.37|2479.37|2501.09|2488.09|2503.14|2490.14|2492.37|2479.37|866
1623150000000|2021-06-08 11:00:00|2500.99|2487.99|2504.12|2491.12|2504.26|2491.26|2491.17|2478.17|967
1623150300000|2021-06-08 11:05:00|2504.08|2491.08|2507.85|2494.85|2511.99|2498.99|2499.44|2486.44|1025
1623150600000|2021-06-08 11:10:00|2507.83|2494.83|2515.98|2502.98|2520.11|2507.11|2507.23|2494.23|991
1623150900000|2021-06-08 11:15:00|2515.99|2502.99|2518.78|2505.78|2521.49|2508.49|2510.84|2497.84|997
1623151200000|2021-06-08 11:20:00|2518.68|2505.68|2522.09|2509.09|2523.13|2510.13|2516.37|2503.37|960
1623151500000|2021-06-08 11:25:00|2522.1|2509.1|2515.17|2502.17|2528.44|2515.44|2513.45|2500.45|993
1623151800000|2021-06-08 11:30:00|2515.57|2502.57|2502.66|2489.66|2517.39|2504.39|2502.15|2489.15|992
1623152100000|2021-06-08 11:35:00|2502.67|2489.67|2516.95|2503.95|2519.54|2506.54|2499.7|2486.7|964
1623152400000|2021-06-08 11:40:00|2516.85|2503.85|2523.59|2510.59|2524.86|2511.86|2515.5|2502.5|1010
1623152700000|2021-06-08 11:45:00|2523.79|2510.79|2531.66|2518.66|2536.47|2523.47|2516.15|2503.15|979
1623153000000|2021-06-08 11:50:00|2531.77|2518.77|2534.35|2521.35|2534.83|2521.83|2527.41|2514.41|964
1623153300000|2021-06-08 11:55:00|2533.94|2520.94|2541.71|2528.71|2549.16|2536.16|2532.45|2519.45|1077
1623153600000|2021-06-08 12:00:00|2541.59|2528.59|2527.61|2514.61|2547.74|2534.74|2526.59|2513.59|1038
1623153900000|2021-06-08 12:05:00|2527.66|2514.66|2528.57|2515.57|2534.09|2521.09|2525.69|2512.69|1075
1623154200000|2021-06-08 12:10:00|2528.55|2515.55|2528.07|2515.07|2533|2520|2524.82|2511.82|980
1623154500000|2021-06-08 12:15:00|2528.01|2515.01|2536.54|2523.54|2536.68|2523.68|2528.01|2515.01|975
1623154800000|2021-06-08 12:20:00|2536.49|2523.49|2526.37|2513.37|2539.97|2526.97|2526.09|2513.09|974
1623155100000|2021-06-08 12:25:00|2526.4|2513.4|2525.41|2512.41|2530.8|2517.8|2522.47|2509.47|1007
1623155400000|2021-06-08 12:30:00|2525.39|2512.39|2527.71|2514.71|2529.93|2516.93|2524.64|2511.64|931
1623155700000|2021-06-08 12:35:00|2527.64|2514.64|2518.71|2505.71|2529.34|2516.34|2518.56|2505.56|960
1623156000000|2021-06-08 12:40:00|2518.83|2505.83|2511.79|2498.79|2518.9|2505.9|2508.56|2495.56|1007
1623156300000|2021-06-08 12:45:00|2511.8|2498.8|2509.96|2496.96|2516.48|2503.48|2506.82|2493.82|963
1623156600000|2021-06-08 12:50:00|2510|2497|2505.85|2492.85|2514.15|2501.15|2505.85|2492.85|854
1623156900000|2021-06-08 12:55:00|2505.97|2492.97|2508.73|2495.73|2512.82|2499.82|2505.96|2492.96|949
1623157200000|2021-06-08 13:00:00|2508.78|2495.78|2510.45|2497.45|2517.66|2504.66|2507.98|2494.98|925
1623157500000|2021-06-08 13:05:00|2510.41|2497.41|2495.84|2482.84|2510.44|2497.44|2494.97|2481.97|1074
1623157800000|2021-06-08 13:10:00|2495.82|2482.82|2496.82|2483.82|2500.81|2487.81|2492.18|2479.18|1014
1623158100000|2021-06-08 13:15:00|2496.73|2483.73|2496.35|2483.35|2501.46|2488.46|2494.11|2481.11|966
1623158400000|2021-06-08 13:20:00|2496.22|2483.22|2486.4|2473.4|2498.1|2485.1|2483.94|2470.94|952
1623158700000|2021-06-08 13:25:00|2486.36|2473.36|2482.79|2469.79|2494.68|2481.68|2474.66|2461.66|825
1623159000000|2021-06-08 13:30:00|2483.09|2470.09|2496.77|2483.77|2498.76|2485.76|2483.09|2470.09|797
1623159300000|2021-06-08 13:35:00|2496.61|2483.61|2480.94|2467.94|2496.82|2483.82|2479.62|2466.62|739
1623159600000|2021-06-08 13:40:00|2480.95|2467.95|2481.45|2468.45|2486.28|2473.28|2478.42|2465.42|944
1623159900000|2021-06-08 13:45:00|2481.13|2468.13|2479.19|2466.19|2488.22|2475.22|2474.58|2461.58|1019
1623160200000|2021-06-08 13:50:00|2479.22|2466.22|2463.33|2450.33|2483.61|2470.61|2463.33|2450.33|1037
1623160500000|2021-06-08 13:55:00|2463.66|2450.66|2446.39|2433.39|2464.84|2451.84|2445.11|2432.11|1093
1623160800000|2021-06-08 14:00:00|2445.75|2432.75|2441.08|2428.08|2459.57|2446.57|2438.81|2425.81|1128
1623161100000|2021-06-08 14:05:00|2441.48|2428.48|2390.81|2377.81|2448.73|2435.73|2383.58|2370.58|1148
1623161400000|2021-06-08 14:10:00|2391.73|2378.73|2401.27|2388.27|2409.12|2396.12|2387.25|2374.25|1170
1623161700000|2021-06-08 14:15:00|2401.08|2388.08|2372.88|2359.88|2414.66|2401.66|2372.62|2359.62|1154
1623162000000|2021-06-08 14:20:00|2372.78|2359.78|2400.99|2387.99|2408.66|2395.66|2372.36|2359.36|1150
1623162300000|2021-06-08 14:25:00|2400.41|2387.41|2399.73|2386.73|2415.51|2402.51|2399.47|2386.47|1099
1623162600000|2021-06-08 14:30:00|2400.55|2387.55|2399.89|2386.89|2410.7|2397.7|2395.36|2382.36|1099
1623162900000|2021-06-08 14:35:00|2399.76|2386.76|2394.1|2381.1|2409.09|2396.09|2394|2381|1072
1623163200000|2021-06-08 14:40:00|2394.29|2381.29|2388.82|2375.82|2400.71|2387.71|2384.84|2371.84|1073
1623163500000|2021-06-08 14:45:00|2388.78|2375.78|2397.05|2384.05|2402.6|2389.6|2386.34|2373.34|1096
1623163800000|2021-06-08 14:50:00|2397.2|2384.2|2380.37|2367.37|2397.53|2384.53|2373.24|2360.24|1117
1623164100000|2021-06-08 14:55:00|2379.86|2366.86|2390.45|2377.45|2396.16|2383.16|2360.59|2347.59|1152
1623164400000|2021-06-08 15:00:00|2390.63|2377.63|2380.24|2367.24|2395.23|2382.23|2377.77|2364.77|1122
1623164700000|2021-06-08 15:05:00|2380|2367|2369.76|2356.76|2380.16|2367.16|2366.14|2353.14|1134
1623165000000|2021-06-08 15:10:00|2369.78|2356.78|2361.34|2348.34|2374.37|2361.37|2360.91|2347.91|1129
1623165300000|2021-06-08 15:15:00|2360.4|2347.4|2338.19|2325.19|2366.19|2353.19|2332.64|2319.64|1136
1623165600000|2021-06-08 15:20:00|2338.43|2325.43|2321.1|2308.1|2343.43|2330.43|2319.11|2306.11|1137
1623165900000|2021-06-08 15:25:00|2320.64|2307.64|2348.3|2335.3|2348.46|2335.46|2320.47|2307.47|1139
1623166200000|2021-06-08 15:30:00|2348.22|2335.22|2358.44|2345.44|2365.47|2352.47|2345.64|2332.64|1143
1623166500000|2021-06-08 15:35:00|2358.79|2345.79|2334.19|2321.19|2365.19|2352.19|2330.94|2317.94|1145
1623166800000|2021-06-08 15:40:00|2334.36|2321.36|2358.25|2345.25|2359.94|2346.94|2334.36|2321.36|1145
1623167100000|2021-06-08 15:45:00|2358.23|2345.23|2395.75|2382.75|2401.12|2388.12|2358.03|2345.03|1135
1623167400000|2021-06-08 15:50:00|2395.69|2382.69|2389.14|2376.14|2397.44|2384.44|2383.06|2370.06|1122
1623167700000|2021-06-08 15:55:00|2388.94|2375.94|2383.09|2370.09|2390.18|2377.18|2377.18|2364.18|1124
1623168000000|2021-06-08 16:00:00|2383.15|2370.15|2414.69|2401.69|2415.58|2402.58|2366.9|2353.9|1157
1623168300000|2021-06-08 16:05:00|2414.65|2401.65|2429.39|2416.39|2431.79|2418.79|2414.65|2401.65|1153
1623168600000|2021-06-08 16:10:00|2429.44|2416.44|2419.38|2406.38|2429.5|2416.5|2414.12|2401.12|1122
1623168900000|2021-06-08 16:15:00|2419.37|2406.37|2431.32|2418.32|2435.54|2422.54|2412.79|2399.79|1124
1623169200000|2021-06-08 16:20:00|2431.29|2418.29|2425.53|2412.53|2440.22|2427.22|2420.72|2407.72|1121
1623169500000|2021-06-08 16:25:00|2425.49|2412.49|2419.45|2406.45|2426.2|2413.2|2409.15|2396.15|1121
1623169800000|2021-06-08 16:30:00|2419.63|2406.63|2415.3|2402.3|2421.57|2408.57|2409.22|2396.22|1074
1623170100000|2021-06-08 16:35:00|2415.24|2402.24|2416.8|2403.8|2425.71|2412.71|2415.23|2402.23|1054
1623170400000|2021-06-08 16:40:00|2416.68|2403.68|2403.53|2390.53|2424.39|2411.39|2403.28|2390.28|1059
1623170700000|2021-06-08 16:45:00|2403.41|2390.41|2404.1|2391.1|2407.34|2394.34|2395.87|2382.87|1035
1623171000000|2021-06-08 16:50:00|2404.11|2391.11|2405.42|2392.42|2413.8|2400.8|2403.1|2390.1|987
1623171300000|2021-06-08 16:55:00|2405.52|2392.52|2416.03|2403.03|2416.19|2403.19|2404.58|2391.58|1043
1623171600000|2021-06-08 17:00:00|2416.1|2403.1|2410.66|2397.66|2418.45|2405.45|2409.52|2396.52|960
1623171900000|2021-06-08 17:05:00|2410.48|2397.48|2408.15|2395.15|2415.41|2402.41|2404.8|2391.8|946
1623172200000|2021-06-08 17:10:00|2408.11|2395.11|2421.44|2408.44|2424.5|2411.5|2407.23|2394.23|1018
1623172500000|2021-06-08 17:15:00|2421.43|2408.43|2406.95|2393.95|2427.91|2414.91|2404.11|2391.11|1062
1623172800000|2021-06-08 17:20:00|2406.98|2393.98|2400.47|2387.47|2409.53|2396.53|2399.79|2386.79|986
1623173100000|2021-06-08 17:25:00|2400.54|2387.54|2408.17|2395.17|2410.63|2397.63|2400.54|2387.54|990
1623173400000|2021-06-08 17:30:00|2408.13|2395.13|2408.49|2395.49|2414.39|2401.39|2403.01|2390.01|981
1623173700000|2021-06-08 17:35:00|2408.44|2395.44|2404.76|2391.76|2413.05|2400.05|2404.43|2391.43|887
1623174000000|2021-06-08 17:40:00|2404.71|2391.71|2404.18|2391.18|2412.16|2399.16|2403.58|2390.58|850
1623174300000|2021-06-08 17:45:00|2404.19|2391.19|2410.81|2397.81|2412.87|2399.87|2404.19|2391.19|837
1623174600000|2021-06-08 17:50:00|2410.77|2397.77|2417.68|2404.68|2424.13|2411.13|2410.75|2397.75|965
1623174900000|2021-06-08 17:55:00|2417.6|2404.6|2430.72|2417.72|2433.75|2420.75|2417.57|2404.57|922
1623175200000|2021-06-08 18:00:00|2430.63|2417.63|2435.53|2422.53|2439.18|2426.18|2424.15|2411.15|985
1623175500000|2021-06-08 18:05:00|2435.28|2422.28|2457.58|2444.58|2459.5|2446.5|2434.46|2421.46|1047
1623175800000|2021-06-08 18:10:00|2457.6|2444.6|2454.33|2441.33|2458.48|2445.48|2448.47|2435.47|991
1623176100000|2021-06-08 18:15:00|2454.75|2441.75|2464.55|2451.55|2471.93|2458.93|2454.36|2441.36|970
1623176400000|2021-06-08 18:20:00|2464.75|2451.75|2468.72|2455.72|2469.53|2456.53|2456.69|2443.69|966
1623176700000|2021-06-08 18:25:00|2468.82|2455.82|2458.11|2445.11|2468.82|2455.82|2455.13|2442.13|868
1623177000000|2021-06-08 18:30:00|2457.82|2444.82|2460.97|2447.97|2463.18|2450.18|2453.12|2440.12|962
1623177300000|2021-06-08 18:35:00|2460.87|2447.87|2462.19|2449.19|2466|2453|2457.46|2444.46|938
1623177600000|2021-06-08 18:40:00|2462.16|2449.16|2465.45|2452.45|2468.22|2455.22|2458.03|2445.03|508
1623177900000|2021-06-08 18:45:00|2465.48|2452.48|2472.83|2459.83|2480.07|2467.07|2463.91|2450.91|893
1623178200000|2021-06-08 18:50:00|2472.21|2459.21|2476.02|2463.02|2477.51|2464.51|2469.45|2456.45|964
1623178500000|2021-06-08 18:55:00|2475.81|2462.81|2490.14|2477.14|2492.3|2479.3|2475.09|2462.09|1011
1623178800000|2021-06-08 19:00:00|2490.38|2477.38|2480.44|2467.44|2494.92|2481.92|2478.2|2465.2|953
1623179100000|2021-06-08 19:05:00|2480.29|2467.29|2487.92|2474.92|2489.21|2476.21|2473.66|2460.66|895
1623179400000|2021-06-08 19:10:00|2487.81|2474.81|2485.07|2472.07|2488.37|2475.37|2482.5|2469.5|946
1623179700000|2021-06-08 19:15:00|2486.25|2473.25|2484.09|2471.09|2487.87|2474.87|2480.61|2467.61|890
1623180000000|2021-06-08 19:20:00|2484.23|2471.23|2477.2|2464.2|2484.35|2471.35|2475|2462|779
1623180300000|2021-06-08 19:25:00|2477.25|2464.25|2476.91|2463.91|2482.38|2469.38|2475.38|2462.38|782
1623180600000|2021-06-08 19:30:00|2476.74|2463.74|2489.55|2476.55|2491.63|2478.63|2476.69|2463.69|937
1623180900000|2021-06-08 19:35:00|2490.61|2477.61|2499.3|2486.3|2504.55|2491.55|2490.3|2477.3|974
1623181200000|2021-06-08 19:40:00|2499.4|2486.4|2496.03|2483.03|2499.55|2486.55|2490.85|2477.85|821
1623181500000|2021-06-08 19:45:00|2496.14|2483.14|2490.94|2477.94|2496.15|2483.15|2486.5|2473.5|851
1623181800000|2021-06-08 19:50:00|2490.85|2477.85|2504.55|2491.55|2506.05|2493.05|2490.59|2477.59|944
1623182100000|2021-06-08 19:55:00|2504.2|2491.2|2509.82|2496.82|2517.51|2504.51|2502.38|2489.38|995
1623182400000|2021-06-08 20:00:00|2509.99|2496.99|2498.82|2485.82|2515.03|2502.03|2497.73|2484.73|993
1623182700000|2021-06-08 20:05:00|2498.85|2485.85|2503.7|2490.7|2503.8|2490.8|2498.4|2485.4|919
1623183000000|2021-06-08 20:10:00|2503.72|2490.72|2500.11|2487.11|2512.25|2499.25|2498.79|2485.79|924
1623183300000|2021-06-08 20:15:00|2500.05|2487.05|2501.74|2488.74|2502.52|2489.52|2492.42|2479.42|873
1623183600000|2021-06-08 20:20:00|2501.79|2488.79|2520.42|2507.42|2521.36|2508.36|2500.53|2487.53|1033
1623183900000|2021-06-08 20:25:00|2519.4|2506.4|2532.62|2519.62|2535.89|2522.89|2515.08|2502.08|1118
1623184200000|2021-06-08 20:30:00|2532.02|2519.02|2529.65|2516.65|2537.13|2524.13|2527.54|2514.54|1059
1623184500000|2021-06-08 20:35:00|2529.6|2516.6|2528.91|2515.91|2530.75|2517.75|2520.91|2507.91|1063
1623184800000|2021-06-08 20:40:00|2528.94|2515.94|2538.74|2525.74|2540.76|2527.76|2526.07|2513.07|1064
1623185100000|2021-06-08 20:45:00|2538.7|2525.7|2553.42|2540.42|2555.18|2542.18|2535.95|2522.95|1103
1623185400000|2021-06-08 20:50:00|2553.65|2540.65|2549.22|2536.22|2558.62|2545.62|2545.73|2532.73|1067
1623185700000|2021-06-08 20:55:00|2549.21|2536.21|2543.99|2530.99|2549.24|2536.24|2540.67|2527.67|992
1623186000000|2021-06-08 21:00:00|2543.81|2530.81|2533.04|2520.04|2546.9|2533.9|2530.31|2517.31|1038
1623186300000|2021-06-08 21:05:00|2533.09|2520.09|2541.71|2528.71|2541.72|2528.72|2527.11|2514.11|1004
1623186600000|2021-06-08 21:10:00|2541.69|2528.69|2536.12|2523.12|2541.99|2528.99|2529.73|2516.73|946
1623186900000|2021-06-08 21:15:00|2536.04|2523.04|2529.46|2516.46|2536.51|2523.51|2521.12|2508.12|883
1623187200000|2021-06-08 21:20:00|2529.48|2516.48|2527.88|2514.88|2529.79|2516.79|2524.51|2511.51|792
1623187500000|2021-06-08 21:25:00|2528.03|2515.03|2526.38|2513.38|2534.64|2521.64|2526.07|2513.07|720
1623187800000|2021-06-08 21:30:00|2526.23|2513.23|2527.61|2514.61|2531.39|2518.39|2526.16|2513.16|392
1623188100000|2021-06-08 21:35:00|2527.56|2514.56|2513.4|2500.4|2527.83|2514.83|2511.05|2498.05|782
1623188400000|2021-06-08 21:40:00|2513.41|2500.41|2525.77|2512.77|2526.7|2513.7|2513.1|2500.1|862
1623188700000|2021-06-08 21:45:00|2525.86|2512.86|2535.7|2522.7|2537.59|2524.59|2525.86|2512.86|978
1623189000000|2021-06-08 21:50:00|2535.2|2522.2|2536.32|2523.32|2540.64|2527.64|2533.32|2520.32|862
1623189300000|2021-06-08 21:55:00|2535.74|2522.74|2526.27|2513.27|2536.61|2523.61|2526.27|2513.27|827
1623189600000|2021-06-08 22:00:00|2526.13|2513.13|2531.47|2518.47|2534.24|2521.24|2521.39|2508.39|918
1623189900000|2021-06-08 22:05:00|2531.49|2518.49|2537.26|2524.26|2538.46|2525.46|2531.49|2518.49|750
1623190200000|2021-06-08 22:10:00|2537.24|2524.24|2527.45|2514.45|2537.68|2524.68|2527.18|2514.18|871
1623190500000|2021-06-08 22:15:00|2527.62|2514.62|2540.79|2527.79|2544.97|2531.97|2527.62|2514.62|875
1623190800000|2021-06-08 22:20:00|2540.77|2527.77|2539.83|2526.83|2543.01|2530.01|2534.5|2521.5|871
1623191100000|2021-06-08 22:25:00|2539.81|2526.81|2542.76|2529.76|2543.77|2530.77|2539.77|2526.77|815
1623191400000|2021-06-08 22:30:00|2542.75|2529.75|2538.39|2525.39|2552.53|2539.53|2538.05|2525.05|905
1623191700000|2021-06-08 22:35:00|2538.38|2525.38|2532.72|2519.72|2538.38|2525.38|2529.32|2516.32|885
1623192000000|2021-06-08 22:40:00|2532.81|2519.81|2529.87|2516.87|2536.24|2523.24|2527.24|2514.24|852
1623192300000|2021-06-08 22:45:00|2529.96|2516.96|2523.27|2510.27|2535.34|2522.34|2523.17|2510.17|924
1623192600000|2021-06-08 22:50:00|2523.36|2510.36|2523.57|2510.57|2528.35|2515.35|2519.27|2506.27|903
1623192900000|2021-06-08 22:55:00|2523.62|2510.62|2528.82|2515.82|2531.82|2518.82|2523.13|2510.13|786
1623193200000|2021-06-08 23:00:00|2528.83|2515.83|2540.21|2527.21|2546.47|2533.47|2528.83|2515.83|852
1623193500000|2021-06-08 23:05:00|2540.29|2527.29|2537.79|2524.79|2544.58|2531.58|2535.49|2522.49|945
1623193800000|2021-06-08 23:10:00|2537.65|2524.65|2538.61|2525.61|2544.74|2531.74|2537.65|2524.65|919
1623194100000|2021-06-08 23:15:00|2538.25|2525.25|2529.35|2516.35|2538.62|2525.62|2527.46|2514.46|827
1623194400000|2021-06-08 23:20:00|2529.34|2516.34|2532.08|2519.08|2538.57|2525.57|2528.64|2515.64|838
1623194700000|2021-06-08 23:25:00|2532.06|2519.06|2526.35|2513.35|2534.39|2521.39|2521.51|2508.51|945
1623195000000|2021-06-08 23:30:00|2526.53|2513.53|2521.33|2508.33|2529.34|2516.34|2516.86|2503.86|936
1623195300000|2021-06-08 23:35:00|2521.39|2508.39|2528.1|2515.1|2530.59|2517.59|2521.39|2508.39|854
1623195600000|2021-06-08 23:40:00|2528.16|2515.16|2527.24|2514.24|2534.53|2521.53|2527.06|2514.06|801
1623195900000|2021-06-08 23:45:00|2527.29|2514.29|2522.25|2509.25|2533.08|2520.08|2520.36|2507.36|850
1623196200000|2021-06-08 23:50:00|2522.26|2509.26|2516.67|2503.67|2523.85|2510.85|2515.38|2502.38|941
1623196500000|2021-06-08 23:55:00|2516.56|2503.56|2515.57|2502.57|2525.53|2512.53|2514.62|2501.62|935
1623196800000|2021-06-09 00:00:00|2515.62|2502.62|2516.87|2503.87|2530.38|2517.38|2509.4|2496.4|1054
1623197100000|2021-06-09 00:05:00|2516.57|2503.57|2498.01|2485.01|2516.57|2503.57|2493.19|2480.19|1085
1623197400000|2021-06-09 00:10:00|2497.84|2484.84|2494.96|2481.96|2506.95|2493.95|2494.85|2481.85|954
1623197700000|2021-06-09 00:15:00|2494.92|2481.92|2480.64|2467.64|2504.89|2491.89|2479.41|2466.41|1016
1623198000000|2021-06-09 00:20:00|2480.55|2467.55|2478.69|2465.69|2484.55|2471.55|2476.15|2463.15|1073
1623198300000|2021-06-09 00:25:00|2478.68|2465.68|2476.53|2463.53|2488.02|2475.02|2474.37|2461.37|1036
1623198600000|2021-06-09 00:30:00|2476.47|2463.47|2489.73|2476.73|2491.57|2478.57|2476.2|2463.2|1036
1623198900000|2021-06-09 00:35:00|2489.93|2476.93|2488.13|2475.13|2494.92|2481.92|2484.77|2471.77|964
1623199200000|2021-06-09 00:40:00|2488.08|2475.08|2485.98|2472.98|2488.1|2475.1|2479.84|2466.84|950
1623199500000|2021-06-09 00:45:00|2486|2473|2466.36|2453.36|2486.17|2473.17|2465.44|2452.44|1012
1623199800000|2021-06-09 00:50:00|2466.57|2453.57|2476.52|2463.52|2478.27|2465.27|2464.82|2451.82|766
1623200100000|2021-06-09 00:55:00|2476.49|2463.49|2461.98|2448.98|2476.58|2463.58|2460.82|2447.82|922
1623200400000|2021-06-09 01:00:00|2461.89|2448.89|2464.22|2451.22|2471.55|2458.55|2454.99|2441.99|1055
1623200700000|2021-06-09 01:05:00|2464.25|2451.25|2473.75|2460.75|2473.94|2460.94|2464.19|2451.19|932
1623201000000|2021-06-09 01:10:00|2473.74|2460.74|2467.11|2454.11|2476.06|2463.06|2466.96|2453.96|943
1623201300000|2021-06-09 01:15:00|2467.08|2454.08|2480.81|2467.81|2482.65|2469.65|2465.92|2452.92|908
1623201600000|2021-06-09 01:20:00|2480.84|2467.84|2471.82|2458.82|2480.84|2467.84|2469.43|2456.43|768
1623201900000|2021-06-09 01:25:00|2471.83|2458.83|2476.73|2463.73|2478.88|2465.88|2471.83|2458.83|889
1623202200000|2021-06-09 01:30:00|2476.64|2463.64|2471.09|2458.09|2476.64|2463.64|2464.01|2451.01|935
1623202500000|2021-06-09 01:35:00|2470.79|2457.79|2463.42|2450.42|2470.91|2457.91|2460.84|2447.84|971
1623202800000|2021-06-09 01:40:00|2463.23|2450.23|2453.1|2440.1|2464.11|2451.11|2452.53|2439.53|970
1623203100000|2021-06-09 01:45:00|2453.34|2440.34|2448.35|2435.35|2456.67|2443.67|2445.62|2432.62|949
1623203400000|2021-06-09 01:50:00|2448.47|2435.47|2443.61|2430.61|2452.61|2439.61|2440.61|2427.61|909
1623203700000|2021-06-09 01:55:00|2443.92|2430.92|2438.18|2425.18|2445.17|2432.17|2433.65|2420.65|978
1623204000000|2021-06-09 02:00:00|2438.16|2425.16|2448.06|2435.06|2449.94|2436.94|2438.16|2425.16|1050
1623204300000|2021-06-09 02:05:00|2448.55|2435.55|2446.31|2433.31|2455.37|2442.37|2446.06|2433.06|963
1623204600000|2021-06-09 02:10:00|2446.24|2433.24|2440.69|2427.69|2447.94|2434.94|2436.43|2423.43|924
1623204900000|2021-06-09 02:15:00|2440.93|2427.93|2433.28|2420.28|2449.44|2436.44|2428.9|2415.9|1064
1623205200000|2021-06-09 02:20:00|2433.17|2420.17|2435.63|2422.63|2438.95|2425.95|2430.07|2417.07|910
1623205500000|2021-06-09 02:25:00|2435.52|2422.52|2439.98|2426.98|2443.18|2430.18|2434.36|2421.36|892
1623205800000|2021-06-09 02:30:00|2439.99|2426.99|2424.09|2411.09|2440.26|2427.26|2422.64|2409.64|918
1623206100000|2021-06-09 02:35:00|2424.23|2411.23|2434.78|2421.78|2435.45|2422.45|2424.23|2411.23|987
1623206400000|2021-06-09 02:40:00|2434.71|2421.71|2438.82|2425.82|2440.93|2427.93|2433.66|2420.66|819
1623206700000|2021-06-09 02:45:00|2438.99|2425.99|2473.47|2460.47|2480.44|2467.44|2435.43|2422.43|1075
1623207000000|2021-06-09 02:50:00|2473.41|2460.41|2460.05|2447.05|2479.84|2466.84|2455.28|2442.28|1086
1623207300000|2021-06-09 02:55:00|2460.04|2447.04|2458.54|2445.54|2462.95|2449.95|2453.34|2440.34|996
1623207600000|2021-06-09 03:00:00|2458.44|2445.44|2450.35|2437.35|2459.85|2446.85|2446.25|2433.25|995
1623207900000|2021-06-09 03:05:00|2450.28|2437.28|2461.77|2448.77|2464.01|2451.01|2445.84|2432.84|1078
1623208200000|2021-06-09 03:10:00|2461.41|2448.41|2470.94|2457.94|2475.7|2462.7|2459.42|2446.42|1049
1623208500000|2021-06-09 03:15:00|2470.82|2457.82|2475.55|2462.55|2481.52|2468.52|2467.6|2454.6|1038
1623208800000|2021-06-09 03:20:00|2475.63|2462.63|2467.94|2454.94|2475.72|2462.72|2466.75|2453.75|911
1623209100000|2021-06-09 03:25:00|2467.93|2454.93|2472.23|2459.23|2473.16|2460.16|2462.28|2449.28|892
1623209400000|2021-06-09 03:30:00|2472.31|2459.31|2460.2|2447.2|2472.32|2459.32|2459.53|2446.53|976
1623209700000|2021-06-09 03:35:00|2460.22|2447.22|2463.91|2450.91|2463.91|2450.91|2456.38|2443.38|1012
1623210000000|2021-06-09 03:40:00|2463.69|2450.69|2467.05|2454.05|2470.42|2457.42|2458.15|2445.15|929
1623210300000|2021-06-09 03:45:00|2467.3|2454.3|2470.35|2457.35|2471.18|2458.18|2463.77|2450.77|904
1623210600000|2021-06-09 03:50:00|2470.32|2457.32|2469.45|2456.45|2473.21|2460.21|2467.26|2454.26|937
1623210900000|2021-06-09 03:55:00|2469.49|2456.49|2463.83|2450.83|2470.05|2457.05|2459.81|2446.81|891
1623211200000|2021-06-09 04:00:00|2463.38|2450.38|2466.54|2453.54|2472.15|2459.15|2463.38|2450.38|922
1623211500000|2021-06-09 04:05:00|2466.62|2453.62|2446.44|2433.44|2466.82|2453.82|2441.16|2428.16|1028
1623211800000|2021-06-09 04:10:00|2446.36|2433.36|2447.53|2434.53|2456.13|2443.13|2446.32|2433.32|984
1623212100000|2021-06-09 04:15:00|2447.45|2434.45|2427.38|2414.38|2449.71|2436.71|2426.15|2413.15|1083
1623212400000|2021-06-09 04:20:00|2426.72|2413.72|2420.22|2407.22|2431.9|2418.9|2414.84|2401.84|1053
1623212700000|2021-06-09 04:25:00|2420.44|2407.44|2427.79|2414.79|2428.92|2415.92|2419.87|2406.87|937
1623213000000|2021-06-09 04:30:00|2427.73|2414.73|2437.89|2424.89|2438.88|2425.88|2424.55|2411.55|949
1623213300000|2021-06-09 04:35:00|2437.87|2424.87|2440.52|2427.52|2447.17|2434.17|2436.35|2423.35|1013
1623213600000|2021-06-09 04:40:00|2440.44|2427.44|2429.34|2416.34|2443.6|2430.6|2428.13|2415.13|914
1623213900000|2021-06-09 04:45:00|2429.35|2416.35|2444.64|2431.64|2447.27|2434.27|2429.35|2416.35|950
1623214200000|2021-06-09 04:50:00|2444.46|2431.46|2445.86|2432.86|2446.76|2433.76|2440.32|2427.32|870
1623214500000|2021-06-09 04:55:00|2445.8|2432.8|2464.13|2451.13|2465.29|2452.29|2445.76|2432.76|946
1623214800000|2021-06-09 05:00:00|2464.21|2451.21|2468.68|2455.68|2472.55|2459.55|2456.49|2443.49|979
1623215100000|2021-06-09 05:05:00|2468.72|2455.72|2476.52|2463.52|2476.56|2463.56|2468.47|2455.47|1030
1623215400000|2021-06-09 05:10:00|2476.45|2463.45|2468.97|2455.97|2476.46|2463.46|2466.14|2453.14|815
1623215700000|2021-06-09 05:15:00|2469.14|2456.14|2499.03|2486.03|2503.07|2490.07|2469.14|2456.14|1123
1623216000000|2021-06-09 05:20:00|2498.72|2485.72|2489.7|2476.7|2499.03|2486.03|2485.41|2472.41|1000
1623216300000|2021-06-09 05:25:00|2489.79|2476.79|2489.48|2476.48|2492.19|2479.19|2482.58|2469.58|871
1623216600000|2021-06-09 05:30:00|2489.36|2476.36|2483.09|2470.09|2489.64|2476.64|2480.59|2467.59|973
1623216900000|2021-06-09 05:35:00|2483.02|2470.02|2483.73|2470.73|2488.08|2475.08|2480.37|2467.37|965
1623217200000|2021-06-09 05:40:00|2483.87|2470.87|2488.26|2475.26|2488.26|2475.26|2482.17|2469.17|881
1623217500000|2021-06-09 05:45:00|2488.16|2475.16|2481.38|2468.38|2488.51|2475.51|2477.37|2464.37|909
1623217800000|2021-06-09 05:50:00|2481.35|2468.35|2483.24|2470.24|2484.4|2471.4|2477.96|2464.96|830
1623218100000|2021-06-09 05:55:00|2483.23|2470.23|2483.39|2470.39|2484.31|2471.31|2481.03|2468.03|875
1623218400000|2021-06-09 06:00:00|2483.38|2470.38|2480.26|2467.26|2483.38|2470.38|2474.11|2461.11|931
1623218700000|2021-06-09 06:05:00|2480.32|2467.32|2480.26|2467.26|2482.25|2469.25|2477.32|2464.32|877
1623219000000|2021-06-09 06:10:00|2480.22|2467.22|2484.02|2471.02|2489.65|2476.65|2479.92|2466.92|865
1623219300000|2021-06-09 06:15:00|2484.06|2471.06|2501.05|2488.05|2506.53|2493.53|2483.9|2470.9|1041
1623219600000|2021-06-09 06:20:00|2500.97|2487.97|2517.79|2504.79|2522.47|2509.47|2497.58|2484.58|977
1623219900000|2021-06-09 06:25:00|2517.69|2504.69|2528.87|2515.87|2531.72|2518.72|2514.63|2501.63|1061
1623220200000|2021-06-09 06:30:00|2529.1|2516.1|2519.77|2506.77|2531.77|2518.77|2517.89|2504.89|1086
1623220500000|2021-06-09 06:35:00|2519.57|2506.57|2528.33|2515.33|2531.09|2518.09|2516.62|2503.62|961
1623220800000|2021-06-09 06:40:00|2528.35|2515.35|2539.66|2526.66|2541.95|2528.95|2524.68|2511.68|1037
1623221100000|2021-06-09 06:45:00|2539.64|2526.64|2542.36|2529.36|2543.87|2530.87|2532.56|2519.56|1068
1623221400000|2021-06-09 06:50:00|2542.38|2529.38|2546.25|2533.25|2549.09|2536.09|2537.58|2524.58|1055
1623221700000|2021-06-09 06:55:00|2546.23|2533.23|2541.31|2528.31|2546.33|2533.33|2536.85|2523.85|1003
1623222000000|2021-06-09 07:00:00|2541.3|2528.3|2541.82|2528.82|2544.63|2531.63|2526.18|2513.18|1094
1623222300000|2021-06-09 07:05:00|2541.88|2528.88|2537.17|2524.17|2548.7|2535.7|2533.59|2520.59|1000
1623222600000|2021-06-09 07:10:00|2537.26|2524.26|2532.59|2519.59|2537.83|2524.83|2529.39|2516.39|993
1623222900000|2021-06-09 07:15:00|2532.65|2519.65|2528.59|2515.59|2537.58|2524.58|2528.58|2515.58|970
1623223200000|2021-06-09 07:20:00|2528.57|2515.57|2523.15|2510.15|2530.45|2517.45|2522.01|2509.01|955
1623223500000|2021-06-09 07:25:00|2523.11|2510.11|2522.96|2509.96|2526.4|2513.4|2519.74|2506.74|942
1623223800000|2021-06-09 07:30:00|2523.01|2510.01|2527.28|2514.28|2530.51|2517.51|2519.59|2506.59|998
1623224100000|2021-06-09 07:35:00|2527.32|2514.32|2532.24|2519.24|2535|2522|2526.65|2513.65|769
1623224400000|2021-06-09 07:40:00|2532.41|2519.41|2538.74|2525.74|2541.61|2528.61|2532.41|2519.41|741
1623224700000|2021-06-09 07:45:00|2538.72|2525.72|2530.58|2517.58|2540.28|2527.28|2528.07|2515.07|780
1623225000000|2021-06-09 07:50:00|2530.57|2517.57|2516.45|2503.45|2530.84|2517.84|2516.45|2503.45|899
1623225300000|2021-06-09 07:55:00|2516.44|2503.44|2510.57|2497.57|2521.14|2508.14|2507.66|2494.66|972
1623225600000|2021-06-09 08:00:00|2510.56|2497.56|2491.71|2478.71|2510.62|2497.62|2488.74|2475.74|1117
1623225900000|2021-06-09 08:05:00|2491.66|2478.66|2500.72|2487.72|2500.89|2487.89|2491.53|2478.53|879
1623226200000|2021-06-09 08:10:00|2500.75|2487.75|2516.24|2503.24|2519.19|2506.19|2500.56|2487.56|1047
1623226500000|2021-06-09 08:15:00|2516.04|2503.04|2509.2|2496.2|2516.04|2503.04|2501.07|2488.07|1075
1623226800000|2021-06-09 08:20:00|2509.34|2496.34|2506.81|2493.81|2512.09|2499.09|2498.61|2485.61|1034
1623227100000|2021-06-09 08:25:00|2506.78|2493.78|2500.9|2487.9|2508.86|2495.86|2498.06|2485.06|965
1623227400000|2021-06-09 08:30:00|2500.8|2487.8|2504.02|2491.02|2506.19|2493.19|2495.28|2482.28|885
1623227700000|2021-06-09 08:35:00|2504.07|2491.07|2493.45|2480.45|2504.1|2491.1|2489.25|2476.25|994
1623228000000|2021-06-09 08:40:00|2492.97|2479.97|2499.96|2486.96|2502.18|2489.18|2492.79|2479.79|832
1623228300000|2021-06-09 08:45:00|2500.37|2487.37|2497.51|2484.51|2508.52|2495.52|2496.64|2483.64|917
1623228600000|2021-06-09 08:50:00|2497.43|2484.43|2481.8|2468.8|2498.58|2485.58|2481.79|2468.79|899
1623228900000|2021-06-09 08:55:00|2481.81|2468.81|2490.8|2477.8|2492.7|2479.7|2481.44|2468.44|940
1623229200000|2021-06-09 09:00:00|2490.75|2477.75|2495.89|2482.89|2499.98|2486.98|2487.24|2474.24|958
1623229500000|2021-06-09 09:05:00|2495.79|2482.79|2486.36|2473.36|2497.6|2484.6|2482.45|2469.45|866
1623229800000|2021-06-09 09:10:00|2486.75|2473.75|2493.8|2480.8|2493.84|2480.84|2479.98|2466.98|948
1623230100000|2021-06-09 09:15:00|2493.87|2480.87|2503.03|2490.03|2504.47|2491.47|2489.97|2476.97|912
1623230400000|2021-06-09 09:20:00|2502.82|2489.82|2511.55|2498.55|2515.6|2502.6|2501.03|2488.03|1012
1623230700000|2021-06-09 09:25:00|2511.88|2498.88|2511.22|2498.22|2518.44|2505.44|2510.06|2497.06|979
1623231000000|2021-06-09 09:30:00|2511.24|2498.24|2499.74|2486.74|2513.29|2500.29|2498.14|2485.14|911
1623231300000|2021-06-09 09:35:00|2499.56|2486.56|2506.6|2493.6|2508.02|2495.02|2497.78|2484.78|911
1623231600000|2021-06-09 09:40:00|2506.67|2493.67|2510.72|2497.72|2512.04|2499.04|2503.88|2490.88|787
1623231900000|2021-06-09 09:45:00|2510.78|2497.78|2499.53|2486.53|2510.89|2497.89|2498.59|2485.59|882
1623232200000|2021-06-09 09:50:00|2499.1|2486.1|2491|2478|2501.46|2488.46|2490.03|2477.03|948
1623232500000|2021-06-09 09:55:00|2491.16|2478.16|2485.29|2472.29|2496.99|2483.99|2484.71|2471.71|945
1623232800000|2021-06-09 10:00:00|2485.34|2472.34|2492.54|2479.54|2493.37|2480.37|2482.3|2469.3|1018
1623233100000|2021-06-09 10:05:00|2492.4|2479.4|2479.15|2466.15|2496.15|2483.15|2477.38|2464.38|961
1623233400000|2021-06-09 10:10:00|2479.17|2466.17|2487.55|2474.55|2489.16|2476.16|2479.17|2466.17|860
1623233700000|2021-06-09 10:15:00|2487.53|2474.53|2491.84|2478.84|2497.11|2484.11|2483.36|2470.36|968
1623234000000|2021-06-09 10:20:00|2491.72|2478.72|2502.11|2489.11|2503.05|2490.05|2491.64|2478.64|956
1623234300000|2021-06-09 10:25:00|2502.1|2489.1|2504.99|2491.99|2510.26|2497.26|2500.32|2487.32|1001
1623234600000|2021-06-09 10:30:00|2504.95|2491.95|2507.88|2494.88|2512.95|2499.95|2500.09|2487.09|996
1623234900000|2021-06-09 10:35:00|2507.46|2494.46|2523.17|2510.17|2528.7|2515.7|2507.29|2494.29|1015
1623235200000|2021-06-09 10:40:00|2523.15|2510.15|2519.74|2506.74|2523.28|2510.28|2515.96|2502.96|1002
1623235500000|2021-06-09 10:45:00|2519.95|2506.95|2517.52|2504.52|2522.38|2509.38|2515.04|2502.04|843
1623235800000|2021-06-09 10:50:00|2517.65|2504.65|2510.75|2497.75|2518.17|2505.17|2504.78|2491.78|969
1623236100000|2021-06-09 10:55:00|2510.83|2497.83|2505.27|2492.27|2512.22|2499.22|2499.43|2486.43|1016
1623236400000|2021-06-09 11:00:00|2505.18|2492.18|2499.79|2486.79|2509.43|2496.43|2495.9|2482.9|984
1623236700000|2021-06-09 11:05:00|2499.89|2486.89|2504.69|2491.69|2507.18|2494.18|2498.75|2485.75|954
1623237000000|2021-06-09 11:10:00|2504.7|2491.7|2508.68|2495.68|2517.8|2504.8|2504.26|2491.26|1021
1623237300000|2021-06-09 11:15:00|2508.62|2495.62|2516.45|2503.45|2517.51|2504.51|2505.37|2492.37|998
1623237600000|2021-06-09 11:20:00|2516.44|2503.44|2515.72|2502.72|2522.85|2509.85|2515.2|2502.2|980
1623237900000|2021-06-09 11:25:00|2515.64|2502.64|2511.41|2498.41|2516.52|2503.52|2504.86|2491.86|983
1623238200000|2021-06-09 11:30:00|2511.38|2498.38|2508.32|2495.32|2512.43|2499.43|2501|2488|936
1623238500000|2021-06-09 11:35:00|2508.73|2495.73|2513.7|2500.7|2514.85|2501.85|2504.93|2491.93|925
1623238800000|2021-06-09 11:40:00|2513.69|2500.69|2515.52|2502.52|2519.02|2506.02|2508.69|2495.69|919
1623239100000|2021-06-09 11:45:00|2515.55|2502.55|2524.25|2511.25|2525.99|2512.99|2514.34|2501.34|1017
1623239400000|2021-06-09 11:50:00|2524.21|2511.21|2539.95|2526.95|2541.26|2528.26|2523.69|2510.69|1005
1623239700000|2021-06-09 11:55:00|2539.92|2526.92|2544.64|2531.64|2553.52|2540.52|2538.33|2525.33|1039
1623240000000|2021-06-09 12:00:00|2544.8|2531.8|2579.26|2566.26|2586.58|2573.58|2544.8|2531.8|1130
1623240300000|2021-06-09 12:05:00|2579.35|2566.35|2579.43|2566.43|2582.81|2569.81|2573.27|2560.27|1043
1623240600000|2021-06-09 12:10:00|2579.27|2566.27|2577.34|2564.34|2587.19|2574.19|2575|2562|1048
1623240900000|2021-06-09 12:15:00|2577.32|2564.32|2575.43|2562.43|2580.65|2567.65|2568.77|2555.77|1083
1623241200000|2021-06-09 12:20:00|2575.38|2562.38|2569.26|2556.26|2580.54|2567.54|2568.8|2555.8|1037
1623241500000|2021-06-09 12:25:00|2569.23|2556.23|2565.57|2552.57|2571.41|2558.41|2563.16|2550.16|915
1623241800000|2021-06-09 12:30:00|2565.61|2552.61|2570.35|2557.35|2572.8|2559.8|2565.61|2552.61|896
1623242100000|2021-06-09 12:35:00|2570.37|2557.37|2562.55|2549.55|2573.06|2560.06|2559.77|2546.77|962
1623242400000|2021-06-09 12:40:00|2562.56|2549.56|2558.57|2545.57|2563.23|2550.23|2553.37|2540.37|1001
1623242700000|2021-06-09 12:45:00|2558.66|2545.66|2542.68|2529.68|2560.2|2547.2|2542.53|2529.53|970
1623243000000|2021-06-09 12:50:00|2542.85|2529.85|2548.96|2535.96|2550.65|2537.65|2542.85|2529.85|884
1623243300000|2021-06-09 12:55:00|2548.92|2535.92|2550.22|2537.22|2559.09|2546.09|2548.35|2535.35|994
1623243600000|2021-06-09 13:00:00|2550.06|2537.06|2535.94|2522.94|2551.03|2538.03|2534.34|2521.34|1044
1623243900000|2021-06-09 13:05:00|2535.87|2522.87|2538.79|2525.79|2543.82|2530.82|2535.46|2522.46|998
1623244200000|2021-06-09 13:10:00|2538.59|2525.59|2553.31|2540.31|2554.54|2541.54|2535.83|2522.83|990
1623244500000|2021-06-09 13:15:00|2553.08|2540.08|2545.97|2532.97|2555.9|2542.9|2544.23|2531.23|1064
1623244800000|2021-06-09 13:20:00|2545.98|2532.98|2538.17|2525.17|2548.7|2535.7|2537.19|2524.19|998
1623245100000|2021-06-09 13:25:00|2538.88|2525.88|2541.52|2528.52|2545.19|2532.19|2536.79|2523.79|811
1623245400000|2021-06-09 13:30:00|2541.5|2528.5|2534.51|2521.51|2547.46|2534.46|2531.23|2518.23|759
1623245700000|2021-06-09 13:35:00|2534.53|2521.53|2525.91|2512.91|2534.67|2521.67|2522.31|2509.31|774
1623246000000|2021-06-09 13:40:00|2525.9|2512.9|2528.15|2515.15|2534.97|2521.97|2525.26|2512.26|765
1623246300000|2021-06-09 13:45:00|2528.18|2515.18|2527.06|2514.06|2533.56|2520.56|2526.73|2513.73|745
1623246600000|2021-06-09 13:50:00|2526.95|2513.95|2529.21|2516.21|2531.76|2518.76|2522.61|2509.61|731
1623246900000|2021-06-09 13:55:00|2529.2|2516.2|2535.07|2522.07|2537.15|2524.15|2523.6|2510.6|1004
1623247200000|2021-06-09 14:00:00|2535.11|2522.11|2544.38|2531.38|2544.95|2531.95|2531.62|2518.62|1065
1623247500000|2021-06-09 14:05:00|2544.29|2531.29|2555.46|2542.46|2556.49|2543.49|2543.46|2530.46|1063
1623247800000|2021-06-09 14:10:00|2555.37|2542.37|2544.09|2531.09|2558.28|2545.28|2544.09|2531.09|927
1623248100000|2021-06-09 14:15:00|2544.27|2531.27|2535.52|2522.52|2546.12|2533.12|2534.84|2521.84|1005
1623248400000|2021-06-09 14:20:00|2535.53|2522.53|2526.6|2513.6|2539.66|2526.66|2526.35|2513.35|881
1623248700000|2021-06-09 14:25:00|2526.08|2513.08|2519.74|2506.74|2527.33|2514.33|2516.74|2503.74|1007
1623249000000|2021-06-09 14:30:00|2519.82|2506.82|2523.99|2510.99|2526.08|2513.08|2519.45|2506.45|834
1623249300000|2021-06-09 14:35:00|2523.97|2510.97|2529.59|2516.59|2533.42|2520.42|2523.95|2510.95|967
1623249600000|2021-06-09 14:40:00|2529.57|2516.57|2528.21|2515.21|2531.31|2518.31|2523.12|2510.12|922
1623249900000|2021-06-09 14:45:00|2528.38|2515.38|2531.54|2518.54|2534.87|2521.87|2528.37|2515.37|799
1623250200000|2021-06-09 14:50:00|2531.53|2518.53|2465.55|2452.55|2533.38|2520.38|2461.45|2448.45|933
1623250500000|2021-06-09 14:55:00|2465.42|2452.42|2464.45|2451.45|2477.95|2464.95|2456.08|2443.08|1120
1623250800000|2021-06-09 15:00:00|2464.43|2451.43|2537.26|2524.26|2545.65|2532.65|2463.31|2450.31|1081
1623251100000|2021-06-09 15:05:00|2537.35|2524.35|2523.16|2510.16|2543.76|2530.76|2520.11|2507.11|977
1623251400000|2021-06-09 15:10:00|2523.12|2510.12|2517.64|2504.64|2526.5|2513.5|2503.8|2490.8|841
1623251700000|2021-06-09 15:15:00|2517.8|2504.8|2550.15|2537.15|2563.28|2550.28|2517.79|2504.79|1028
1623252000000|2021-06-09 15:20:00|2550.11|2537.11|2549.03|2536.03|2561.04|2548.04|2545.54|2532.54|816
1623252300000|2021-06-09 15:25:00|2548.6|2535.6|2561.75|2548.75|2570.72|2557.72|2547.55|2534.55|842
1623252600000|2021-06-09 15:30:00|2561.73|2548.73|2575.73|2562.73|2580.63|2567.63|2558.45|2545.45|930
1623252900000|2021-06-09 15:35:00|2575.63|2562.63|2581.74|2568.74|2584.2|2571.2|2564.88|2551.88|972
1623253200000|2021-06-09 15:40:00|2581.73|2568.73|2573.31|2560.31|2583.94|2570.94|2571.52|2558.52|893
1623253500000|2021-06-09 15:45:00|2573.03|2560.03|2575.49|2562.49|2579.31|2566.31|2563.19|2550.19|799
1623253800000|2021-06-09 15:50:00|2575.99|2562.99|2576|2563|2581.89|2568.89|2571.43|2558.43|722
1623254100000|2021-06-09 15:55:00|2576.25|2563.25|2573.53|2560.53|2581.87|2568.87|2570.03|2557.03|721
1623254400000|2021-06-09 16:00:00|2573.56|2560.56|2587.33|2574.33|2594.65|2581.65|2573.56|2560.56|854
1623254700000|2021-06-09 16:05:00|2587.42|2574.42|2562.93|2549.93|2590.32|2577.32|2561.25|2548.25|573
1623255000000|2021-06-09 16:10:00|2563.86|2550.86|2583.22|2570.22|2584.72|2571.72|2560.69|2547.69|698
1623255300000|2021-06-09 16:15:00|2582.94|2569.94|2579.87|2566.87|2587.65|2574.65|2574.5|2561.5|616
1623255600000|2021-06-09 16:20:00|2579.82|2566.82|2589.79|2576.79|2591.45|2578.45|2579|2566|870
1623255900000|2021-06-09 16:25:00|2589.34|2576.34|2587.48|2574.48|2594.79|2581.79|2584.73|2571.73|712
1623256200000|2021-06-09 16:30:00|2587.37|2574.37|2578.18|2565.18|2589.62|2576.62|2576.49|2563.49|851
1623256500000|2021-06-09 16:35:00|2577.78|2564.78|2580.47|2567.47|2587.17|2574.17|2572.64|2559.64|842
1623256800000|2021-06-09 16:40:00|2580.25|2567.25|2618.35|2605.35|2620.94|2607.94|2580.08|2567.08|1015
1623257100000|2021-06-09 16:45:00|2618.31|2605.31|2613.62|2600.62|2627.11|2614.11|2611.16|2598.16|980
1623257400000|2021-06-09 16:50:00|2613.65|2600.65|2607.63|2594.63|2613.74|2600.74|2602.82|2589.82|771
1623257700000|2021-06-09 16:55:00|2607.87|2594.87|2605.29|2592.29|2616.53|2603.53|2604.97|2591.97|849
1623258000000|2021-06-09 17:00:00|2605.16|2592.16|2605.55|2592.55|2607.55|2594.55|2596.93|2583.93|800
1623258300000|2021-06-09 17:05:00|2605.56|2592.56|2611.99|2598.99|2616.03|2603.03|2604.87|2591.87|772
1623258600000|2021-06-09 17:10:00|2612|2599|2620.99|2607.99|2622.1|2609.1|2611.34|2598.34|784
1623258900000|2021-06-09 17:15:00|2621.51|2608.51|2627.58|2614.58|2632.49|2619.49|2612.6|2599.6|748
1623259200000|2021-06-09 17:20:00|2627.62|2614.62|2621.44|2608.44|2630.9|2617.9|2618.65|2605.65|771
1623259500000|2021-06-09 17:25:00|2621.4|2608.4|2599.07|2586.07|2621.57|2608.57|2597.51|2584.51|797
1623259800000|2021-06-09 17:30:00|2599.1|2586.1|2596.59|2583.59|2599.23|2586.23|2586.52|2573.52|774
1623260100000|2021-06-09 17:35:00|2596.72|2583.72|2592.31|2579.31|2602.07|2589.07|2590.55|2577.55|598
1623260400000|2021-06-09 17:40:00|2592.15|2579.15|2593.89|2580.89|2597.7|2584.7|2591.29|2578.29|665
1623260700000|2021-06-09 17:45:00|2593.83|2580.83|2590.37|2577.37|2598.1|2585.1|2582.08|2569.08|665
1623261000000|2021-06-09 17:50:00|2590.42|2577.42|2592.3|2579.3|2593.52|2580.52|2585.88|2572.88|616
1623261300000|2021-06-09 17:55:00|2592.45|2579.45|2596.49|2583.49|2598.32|2585.32|2589.42|2576.42|522
1623261600000|2021-06-09 18:00:00|2596.59|2583.59|2597.05|2584.05|2617.27|2604.27|2596.59|2583.59|620
1623261900000|2021-06-09 18:05:00|2596.98|2583.98|2602.83|2589.83|2604.31|2591.31|2591.75|2578.75|741
1623262200000|2021-06-09 18:10:00|2602.49|2589.49|2601.72|2588.72|2609.89|2596.89|2599.51|2586.51|412
1623262500000|2021-06-09 18:15:00|2601.49|2588.49|2593.09|2580.09|2604.77|2591.77|2592.76|2579.76|531
1623262800000|2021-06-09 18:20:00|2592.9|2579.9|2590.4|2577.4|2596.13|2583.13|2585.24|2572.24|633
1623263100000|2021-06-09 18:25:00|2590.19|2577.19|2588.3|2575.3|2594.27|2581.27|2583.94|2570.94|722
1623263400000|2021-06-09 18:30:00|2588|2575|2591.3|2578.3|2591.3|2578.3|2588|2575|103
1623263700000|2021-06-09 18:35:00|2578.86|2565.86|2568.58|2555.58|2581.55|2568.55|2564.21|2551.21|892
1623264000000|2021-06-09 18:40:00|2568.45|2555.45|2576.26|2563.26|2578.85|2565.85|2568.45|2555.45|846
1623264300000|2021-06-09 18:45:00|2576.44|2563.44|2583.09|2570.09|2587.78|2574.78|2574.23|2561.23|722
1623264600000|2021-06-09 18:50:00|2582.86|2569.86|2577.76|2564.76|2583.35|2570.35|2574.51|2561.51|632
1623264900000|2021-06-09 18:55:00|2577.78|2564.78|2568.36|2555.36|2581.12|2568.12|2566.15|2553.15|815
1623265200000|2021-06-09 19:00:00|2568.43|2555.43|2580.22|2567.22|2582.74|2569.74|2568.41|2555.41|743
1623265500000|2021-06-09 19:05:00|2580.23|2567.23|2577.21|2564.21|2582.27|2569.27|2576.08|2563.08|758
1623265800000|2021-06-09 19:10:00|2577.16|2564.16|2561.31|2548.31|2577.53|2564.53|2560.05|2547.05|956
1623266100000|2021-06-09 19:15:00|2561.78|2548.78|2568.06|2555.06|2571.84|2558.84|2556.19|2543.19|797
1623266400000|2021-06-09 19:20:00|2567.77|2554.77|2573.41|2560.41|2579.45|2566.45|2567.71|2554.71|819
1623266700000|2021-06-09 19:25:00|2573.51|2560.51|2570.25|2557.25|2574.99|2561.99|2569.64|2556.64|692
1623267000000|2021-06-09 19:30:00|2569.93|2556.93|2570.62|2557.62|2574.69|2561.69|2566.61|2553.61|790
1623267300000|2021-06-09 19:35:00|2570.61|2557.61|2571.69|2558.69|2574.21|2561.21|2568.66|2555.66|671
1623267600000|2021-06-09 19:40:00|2571.68|2558.68|2571.51|2558.51|2572.47|2559.47|2566.36|2553.36|698
1623267900000|2021-06-09 19:45:00|2571.3|2558.3|2563.67|2550.67|2571.46|2558.46|2557.41|2544.41|894
1623268200000|2021-06-09 19:50:00|2563.66|2550.66|2578.57|2565.57|2583.03|2570.03|2559.7|2546.7|816
1623268500000|2021-06-09 19:55:00|2578.99|2565.99|2569.22|2556.22|2582.34|2569.34|2565|2552|935
1623268800000|2021-06-09 20:00:00|2569.28|2556.28|2564.13|2551.13|2573.88|2560.88|2560.7|2547.7|872
1623269100000|2021-06-09 20:05:00|2564.14|2551.14|2566.61|2553.61|2572.04|2559.04|2560.16|2547.16|814
1623269400000|2021-06-09 20:10:00|2566.3|2553.3|2570.6|2557.6|2573.94|2560.94|2564.82|2551.82|741
1623269700000|2021-06-09 20:15:00|2570.81|2557.81|2566.88|2553.88|2574.39|2561.39|2564.97|2551.97|933
1623270000000|2021-06-09 20:20:00|2566.7|2553.7|2557.07|2544.07|2567.65|2554.65|2557.07|2544.07|793
1623270300000|2021-06-09 20:25:00|2557.21|2544.21|2565.6|2552.6|2569.18|2556.18|2556.8|2543.8|937
1623270600000|2021-06-09 20:30:00|2565.61|2552.61|2559.28|2546.28|2568.19|2555.19|2559.28|2546.28|995
1623270900000|2021-06-09 20:35:00|2559.39|2546.39|2572.16|2559.16|2574.11|2561.11|2559.1|2546.1|964
1623271200000|2021-06-09 20:40:00|2572.22|2559.22|2577.66|2564.66|2581.97|2568.97|2570.44|2557.44|971
1623271500000|2021-06-09 20:45:00|2577.71|2564.71|2572.33|2559.33|2577.76|2564.76|2568.26|2555.26|826
1623271800000|2021-06-09 20:50:00|2572.32|2559.32|2572.23|2559.23|2573.67|2560.67|2567.98|2554.98|548
1623272100000|2021-06-09 20:55:00|2572.39|2559.39|2567.47|2554.47|2572.82|2559.82|2567.32|2554.32|634
1623272400000|2021-06-09 21:00:00|2567.52|2554.52|2569.78|2556.78|2572.1|2559.1|2565.6|2552.6|770
1623272700000|2021-06-09 21:05:00|2569.8|2556.8|2576.86|2563.86|2577.26|2564.26|2568.16|2555.16|602
1623273000000|2021-06-09 21:10:00|2576.89|2563.89|2577.26|2564.26|2577.96|2564.96|2570.75|2557.75|758
1623273300000|2021-06-09 21:15:00|2577.13|2564.13|2570.36|2557.36|2582.99|2569.99|2569.19|2556.19|757
1623273600000|2021-06-09 21:20:00|2570.42|2557.42|2566.99|2553.99|2570.7|2557.7|2562.22|2549.22|717
1623273900000|2021-06-09 21:25:00|2566.89|2553.89|2572.87|2559.87|2574.34|2561.34|2566.89|2553.89|744
1623274200000|2021-06-09 21:30:00|2572.89|2559.89|2578.34|2565.34|2581.01|2568.01|2572.89|2559.89|732
1623274500000|2021-06-09 21:35:00|2578.27|2565.27|2579.22|2566.22|2581.88|2568.88|2575.48|2562.48|580
1623274800000|2021-06-09 21:40:00|2579.23|2566.23|2588.11|2575.11|2590.53|2577.53|2579.05|2566.05|594
1623275100000|2021-06-09 21:45:00|2588.14|2575.14|2593.9|2580.9|2596.94|2583.94|2588.14|2575.14|620
1623275400000|2021-06-09 21:50:00|2594.14|2581.14|2592.75|2579.75|2595.65|2582.65|2583.86|2570.86|759
1623275700000|2021-06-09 21:55:00|2592.76|2579.76|2589.05|2576.05|2592.76|2579.76|2587.39|2574.39|552
1623276000000|2021-06-09 22:00:00|2589.06|2576.06|2590.52|2577.52|2591.16|2578.16|2584.99|2571.99|781
1623276300000|2021-06-09 22:05:00|2590.53|2577.53|2589.73|2576.73|2597.02|2584.02|2589.35|2576.35|734
1623276600000|2021-06-09 22:10:00|2589.97|2576.97|2604.36|2591.36|2605.17|2592.17|2589.97|2576.97|735
1623276900000|2021-06-09 22:15:00|2604.37|2591.37|2614.12|2601.12|2620.6|2607.6|2603.89|2590.89|947
1623277200000|2021-06-09 22:20:00|2614.07|2601.07|2620.49|2607.49|2621.68|2608.68|2611.68|2598.68|932
1623277500000|2021-06-09 22:25:00|2620.58|2607.58|2622.16|2609.16|2631.8|2618.8|2618.85|2605.85|1023
1623277800000|2021-06-09 22:30:00|2621.99|2608.99|2609.82|2596.82|2627.06|2614.06|2603.32|2590.32|955
1623278100000|2021-06-09 22:35:00|2609.8|2596.8|2615.38|2602.38|2617.59|2604.59|2607.43|2594.43|935
1623278400000|2021-06-09 22:40:00|2615.26|2602.26|2608.82|2595.82|2617.02|2604.02|2607.83|2594.83|882
1623278700000|2021-06-09 22:45:00|2608.76|2595.76|2607.92|2594.92|2612.99|2599.99|2607.76|2594.76|689
1623279000000|2021-06-09 22:50:00|2607.91|2594.91|2609.19|2596.19|2612.33|2599.33|2601.06|2588.06|893
1623279300000|2021-06-09 22:55:00|2609.2|2596.2|2605.82|2592.82|2610.95|2597.95|2604.34|2591.34|848
1623279600000|2021-06-09 23:00:00|2606.02|2593.02|2599.95|2586.95|2606.07|2593.07|2593.98|2580.98|948
1623279900000|2021-06-09 23:05:00|2600.08|2587.08|2605.53|2592.53|2606.1|2593.1|2599.76|2586.76|907
1623280200000|2021-06-09 23:10:00|2606.08|2593.08|2611.66|2598.66|2615.46|2602.46|2604.36|2591.36|822
1623280500000|2021-06-09 23:15:00|2611.62|2598.62|2609.87|2596.87|2613.27|2600.27|2607.36|2594.36|999
1623280800000|2021-06-09 23:20:00|2609.83|2596.83|2611.25|2598.25|2611.9|2598.9|2606.67|2593.67|856
1623281100000|2021-06-09 23:25:00|2611.39|2598.39|2613.64|2600.64|2615.1|2602.1|2607.21|2594.21|986
1623281400000|2021-06-09 23:30:00|2614.07|2601.07|2608.06|2595.06|2615.63|2602.63|2604|2591|1044
1623281700000|2021-06-09 23:35:00|2608.08|2595.08|2608.62|2595.62|2613.62|2600.62|2606.39|2593.39|992
1623282000000|2021-06-09 23:40:00|2608.68|2595.68|2608.39|2595.39|2610.48|2597.48|2606.61|2593.61|959
1623282300000|2021-06-09 23:45:00|2608.36|2595.36|2618.81|2605.81|2619.61|2606.61|2606.3|2593.3|916
1623282600000|2021-06-09 23:50:00|2618.66|2605.66|2617.04|2604.04|2620.31|2607.31|2612.06|2599.06|923
1623282900000|2021-06-09 23:55:00|2616.95|2603.95|2617.01|2604.01|2617.69|2604.69|2610.55|2597.55|941
1623283200000|2021-06-10 00:00:00|2616.94|2603.94|2612.22|2599.22|2629.43|2616.43|2604.21|2591.21|1082
1623283500000|2021-06-10 00:05:00|2612.48|2599.48|2602.94|2589.94|2614.46|2601.46|2596.45|2583.45|1024
1623283800000|2021-06-10 00:10:00|2602.95|2589.95|2596.28|2583.28|2610.63|2597.63|2593.14|2580.14|1045
1623284100000|2021-06-10 00:15:00|2596.31|2583.31|2590.61|2577.61|2600.4|2587.4|2587.53|2574.53|985
1623284400000|2021-06-10 00:20:00|2590.29|2577.29|2590.21|2577.21|2591.49|2578.49|2580.85|2567.85|1027
1623284700000|2021-06-10 00:25:00|2590.07|2577.07|2594.81|2581.81|2596.67|2583.67|2589.32|2576.32|1004
1623285000000|2021-06-10 00:30:00|2594.82|2581.82|2588.04|2575.04|2599.82|2586.82|2587.42|2574.42|999
1623285300000|2021-06-10 00:35:00|2588.03|2575.03|2588.1|2575.1|2594.31|2581.31|2585.3|2572.3|967
1623285600000|2021-06-10 00:40:00|2588.33|2575.33|2587.02|2574.02|2591.86|2578.86|2585.05|2572.05|953
1623285900000|2021-06-10 00:45:00|2586.81|2573.81|2588.52|2575.52|2593.01|2580.01|2583.19|2570.19|1015
1623286200000|2021-06-10 00:50:00|2588.44|2575.44|2592.56|2579.56|2595.11|2582.11|2586.41|2573.41|922
1623286500000|2021-06-10 00:55:00|2592.53|2579.53|2586.63|2573.63|2595.1|2582.1|2583.62|2570.62|923
1623286800000|2021-06-10 01:00:00|2586.54|2573.54|2594|2581|2598.94|2585.94|2586.48|2573.48|948
1623287100000|2021-06-10 01:05:00|2593.99|2580.99|2598.98|2585.98|2599.34|2586.34|2593.82|2580.82|1032
1623287400000|2021-06-10 01:10:00|2599.14|2586.14|2603.97|2590.97|2606.05|2593.05|2598.37|2585.37|997
1623287700000|2021-06-10 01:15:00|2603.83|2590.83|2605.83|2592.83|2610.63|2597.63|2600.52|2587.52|948
1623288000000|2021-06-10 01:20:00|2605.84|2592.84|2603.43|2590.43|2607.46|2594.46|2601.29|2588.29|912
1623288300000|2021-06-10 01:25:00|2603.36|2590.36|2602.84|2589.84|2603.43|2590.43|2599.21|2586.21|909
1623288600000|2021-06-10 01:30:00|2602.83|2589.83|2597.3|2584.3|2603.77|2590.77|2597.21|2584.21|904
1623288900000|2021-06-10 01:35:00|2597.29|2584.29|2594.31|2581.31|2598.08|2585.08|2594.15|2581.15|834
1623289200000|2021-06-10 01:40:00|2594.38|2581.38|2591.51|2578.51|2595.63|2582.63|2589.4|2576.4|890
1623289500000|2021-06-10 01:45:00|2591.46|2578.46|2594.71|2581.71|2595.86|2582.86|2590.85|2577.85|893
1623289800000|2021-06-10 01:50:00|2594.82|2581.82|2576.99|2563.99|2598.05|2585.05|2575.28|2562.28|975
1623290100000|2021-06-10 01:55:00|2576.91|2563.91|2577.97|2564.97|2584.91|2571.91|2574.14|2561.14|1052
1623290400000|2021-06-10 02:00:00|2578.12|2565.12|2574.6|2561.6|2578.72|2565.72|2570.69|2557.69|978
1623290700000|2021-06-10 02:05:00|2574.72|2561.72|2579.55|2566.55|2580.82|2567.82|2574.18|2561.18|900
1623291000000|2021-06-10 02:10:00|2579.45|2566.45|2577.83|2564.83|2581.79|2568.79|2575.78|2562.78|897
1623291300000|2021-06-10 02:15:00|2577.9|2564.9|2577.98|2564.98|2578.86|2565.86|2574.43|2561.43|980
1623291600000|2021-06-10 02:20:00|2578.29|2565.29|2581.22|2568.22|2582.33|2569.33|2575.51|2562.51|961
1623291900000|2021-06-10 02:25:00|2581.21|2568.21|2574.96|2561.96|2581.21|2568.21|2574.52|2561.52|898
1623292200000|2021-06-10 02:30:00|2574.8|2561.8|2573.28|2560.28|2579.43|2566.43|2569.23|2556.23|990
1623292500000|2021-06-10 02:35:00|2573.26|2560.26|2579.33|2566.33|2581.02|2568.02|2573.08|2560.08|981
1623292800000|2021-06-10 02:40:00|2579.35|2566.35|2572.7|2559.7|2579.35|2566.35|2572.25|2559.25|891
1623293100000|2021-06-10 02:45:00|2572.76|2559.76|2579.21|2566.21|2579.93|2566.93|2570.3|2557.3|922
1623293400000|2021-06-10 02:50:00|2579.2|2566.2|2580|2567|2583.55|2570.55|2579.05|2566.05|907
1623293700000|2021-06-10 02:55:00|2580.03|2567.03|2579.06|2566.06|2580.11|2567.11|2575.3|2562.3|801
1623294000000|2021-06-10 03:00:00|2579.07|2566.07|2591.46|2578.46|2593.59|2580.59|2578.88|2565.88|1009
1623294300000|2021-06-10 03:05:00|2591.07|2578.07|2593.52|2580.52|2595|2582|2588.01|2575.01|901
1623294600000|2021-06-10 03:10:00|2593.38|2580.38|2594.81|2581.81|2595.64|2582.64|2591.25|2578.25|820
1623294900000|2021-06-10 03:15:00|2594.79|2581.79|2591.87|2578.87|2598.81|2585.81|2589.22|2576.22|969
1623295200000|2021-06-10 03:20:00|2591.41|2578.41|2591.85|2578.85|2594.51|2581.51|2588.52|2575.52|870
1623295500000|2021-06-10 03:25:00|2593.06|2580.06|2586.95|2573.95|2593.52|2580.52|2586.52|2573.52|917
1623295800000|2021-06-10 03:30:00|2587.2|2574.2|2587.18|2574.18|2591.77|2578.77|2583.73|2570.73|868
1623296100000|2021-06-10 03:35:00|2587.19|2574.19|2583.71|2570.71|2587.75|2574.75|2582.91|2569.91|796
1623296400000|2021-06-10 03:40:00|2583.7|2570.7|2576.47|2563.47|2583.75|2570.75|2576.12|2563.12|1008
1623296700000|2021-06-10 03:45:00|2576.4|2563.4|2574.14|2561.14|2580.44|2567.44|2573.27|2560.27|1000
1623297000000|2021-06-10 03:50:00|2574.16|2561.16|2572.41|2559.41|2577.33|2564.33|2570.58|2557.58|919
1623297300000|2021-06-10 03:55:00|2572.35|2559.35|2570.86|2557.86|2576.74|2563.74|2569.78|2556.78|953
1623297600000|2021-06-10 04:00:00|2570.77|2557.77|2575.25|2562.25|2575.79|2562.79|2565.14|2552.14|1008
1623297900000|2021-06-10 04:05:00|2574.95|2561.95|2578.6|2565.6|2580.08|2567.08|2574.16|2561.16|862
1623298200000|2021-06-10 04:10:00|2578.52|2565.52|2582.12|2569.12|2582.27|2569.27|2576.26|2563.26|898
1623298500000|2021-06-10 04:15:00|2582.07|2569.07|2576.65|2563.65|2582.7|2569.7|2573.28|2560.28|887
1623298800000|2021-06-10 04:20:00|2576.64|2563.64|2570.96|2557.96|2578.65|2565.65|2570.59|2557.59|926
1623299100000|2021-06-10 04:25:00|2570.98|2557.98|2565.32|2552.32|2572.93|2559.93|2564.62|2551.62|1010
1623299400000|2021-06-10 04:30:00|2565.27|2552.27|2562.92|2549.92|2568.2|2555.2|2559.48|2546.48|1010
1623299700000|2021-06-10 04:35:00|2562.93|2549.93|2551.05|2538.05|2565.46|2552.46|2544.75|2531.75|1037
1623300000000|2021-06-10 04:40:00|2551.04|2538.04|2548.06|2535.06|2555.25|2542.25|2548.06|2535.06|967
1623300300000|2021-06-10 04:45:00|2548.13|2535.13|2554.32|2541.32|2557.44|2544.44|2547.4|2534.4|926
1623300600000|2021-06-10 04:50:00|2554.09|2541.09|2553.8|2540.8|2559.15|2546.15|2552.62|2539.62|801
1623300900000|2021-06-10 04:55:00|2553.48|2540.48|2553.71|2540.71|2557.17|2544.17|2552.49|2539.49|857
1623301200000|2021-06-10 05:00:00|2553.72|2540.72|2561.12|2548.12|2561.12|2548.12|2547.73|2534.73|952
1623301500000|2021-06-10 05:05:00|2561.11|2548.11|2558.41|2545.41|2564.82|2551.82|2557.58|2544.58|962
1623301800000|2021-06-10 05:10:00|2558.22|2545.22|2558.24|2545.24|2565|2552|2555.72|2542.72|966
1623302100000|2021-06-10 05:15:00|2558.07|2545.07|2550.36|2537.36|2563.01|2550.01|2548.77|2535.77|941
1623302400000|2021-06-10 05:20:00|2550.37|2537.37|2541.6|2528.6|2550.4|2537.4|2533|2520|1017
1623302700000|2021-06-10 05:25:00|2541.59|2528.59|2537.68|2524.68|2544.44|2531.44|2531.66|2518.66|954
1623303000000|2021-06-10 05:30:00|2537.67|2524.67|2537.77|2524.77|2541.91|2528.91|2533.62|2520.62|995
1623303300000|2021-06-10 05:35:00|2537.74|2524.74|2541.11|2528.11|2544.11|2531.11|2536.78|2523.78|920
1623303600000|2021-06-10 05:40:00|2540.89|2527.89|2539.92|2526.92|2545.9|2532.9|2539.05|2526.05|980
1623303900000|2021-06-10 05:45:00|2539.95|2526.95|2540.15|2527.15|2545.31|2532.31|2538.84|2525.84|856
1623304200000|2021-06-10 05:50:00|2540.29|2527.29|2535.25|2522.25|2542.13|2529.13|2530.82|2517.82|932
1623304500000|2021-06-10 05:55:00|2535.26|2522.26|2544.13|2531.13|2546.01|2533.01|2534.43|2521.43|1021
1623304800000|2021-06-10 06:00:00|2543.88|2530.88|2538.61|2525.61|2546.3|2533.3|2537.55|2524.55|945
1623305100000|2021-06-10 06:05:00|2538.74|2525.74|2533.03|2520.03|2545.04|2532.04|2532.22|2519.22|973
1623305400000|2021-06-10 06:10:00|2533.04|2520.04|2533.2|2520.2|2537.08|2524.08|2529.96|2516.96|954
1623305700000|2021-06-10 06:15:00|2533.19|2520.19|2538.75|2525.75|2542.33|2529.33|2532.21|2519.21|948
1623306000000|2021-06-10 06:20:00|2538.82|2525.82|2542.07|2529.07|2544.91|2531.91|2536.65|2523.65|886
1623306300000|2021-06-10 06:25:00|2542.14|2529.14|2544.74|2531.74|2544.76|2531.76|2538.03|2525.03|853
1623306600000|2021-06-10 06:30:00|2544.66|2531.66|2553.79|2540.79|2557.48|2544.48|2542.13|2529.13|934
1623306900000|2021-06-10 06:35:00|2553.73|2540.73|2545.89|2532.89|2553.81|2540.81|2545.29|2532.29|999
1623307200000|2021-06-10 06:40:00|2546.23|2533.23|2540.37|2527.37|2548.56|2535.56|2538.62|2525.62|925
1623307500000|2021-06-10 06:45:00|2540.24|2527.24|2549.84|2536.84|2550.84|2537.84|2534.86|2521.86|975
1623307800000|2021-06-10 06:50:00|2549.9|2536.9|2544.68|2531.68|2551.08|2538.08|2543.35|2530.35|923
1623308100000|2021-06-10 06:55:00|2544.64|2531.64|2547.04|2534.04|2547.37|2534.37|2541.37|2528.37|903
1623308400000|2021-06-10 07:00:00|2546.93|2533.93|2542.73|2529.73|2547.03|2534.03|2535.73|2522.73|840
1623308700000|2021-06-10 07:05:00|2542.89|2529.89|2549.03|2536.03|2554.51|2541.51|2542.11|2529.11|959
1623309000000|2021-06-10 07:10:00|2549.05|2536.05|2554.23|2541.23|2555.58|2542.58|2548.29|2535.29|913
1623309300000|2021-06-10 07:15:00|2554.52|2541.52|2556.44|2543.44|2561.73|2548.73|2551.84|2538.84|982
1623309600000|2021-06-10 07:20:00|2556.45|2543.45|2550.18|2537.18|2556.54|2543.54|2550.07|2537.07|920
1623309900000|2021-06-10 07:25:00|2550.17|2537.17|2551.37|2538.37|2551.94|2538.94|2545.23|2532.23|856
1623310200000|2021-06-10 07:30:00|2551.29|2538.29|2544.38|2531.38|2551.32|2538.32|2544.02|2531.02|945
1623310500000|2021-06-10 07:35:00|2544.28|2531.28|2550.06|2537.06|2550.14|2537.14|2543.05|2530.05|863
1623310800000|2021-06-10 07:40:00|2550.07|2537.07|2547.47|2534.47|2550.22|2537.22|2543.85|2530.85|865
1623311100000|2021-06-10 07:45:00|2547.74|2534.74|2556.57|2543.57|2557.24|2544.24|2547.43|2534.43|927
1623311400000|2021-06-10 07:50:00|2556.62|2543.62|2552.52|2539.52|2556.67|2543.67|2551.26|2538.26|923
1623311700000|2021-06-10 07:55:00|2552.54|2539.54|2555.16|2542.16|2557.54|2544.54|2550.67|2537.67|887
1623312000000|2021-06-10 08:00:00|2555.1|2542.1|2545.94|2532.94|2555.16|2542.16|2544.06|2531.06|964
1623312300000|2021-06-10 08:05:00|2546.16|2533.16|2542.85|2529.85|2547.21|2534.21|2539.95|2526.95|900
1623312600000|2021-06-10 08:10:00|2542.86|2529.86|2549.51|2536.51|2549.51|2536.51|2542.63|2529.63|876
1623312900000|2021-06-10 08:15:00|2549.52|2536.52|2550.87|2537.87|2551.8|2538.8|2543.85|2530.85|932
1623313200000|2021-06-10 08:20:00|2550.86|2537.86|2552.4|2539.4|2553.92|2540.92|2548.2|2535.2|988
1623313500000|2021-06-10 08:25:00|2552.08|2539.08|2547.09|2534.09|2554.17|2541.17|2547.09|2534.09|933
1623313800000|2021-06-10 08:30:00|2547|2534|2544.17|2531.17|2550.57|2537.57|2540.28|2527.28|986
1623314100000|2021-06-10 08:35:00|2544.25|2531.25|2525.66|2512.66|2544.29|2531.29|2520.05|2507.05|1036
1623314400000|2021-06-10 08:40:00|2525.93|2512.93|2523.55|2510.55|2528.72|2515.72|2516.34|2503.34|1039
1623314700000|2021-06-10 08:45:00|2523.42|2510.42|2521.24|2508.24|2526.6|2513.6|2513.99|2500.99|1057
1623315000000|2021-06-10 08:50:00|2521.22|2508.22|2522.68|2509.68|2527.31|2514.31|2518.75|2505.75|974
1623315300000|2021-06-10 08:55:00|2522.59|2509.59|2518.98|2505.98|2526.19|2513.19|2517.25|2504.25|986
1623315600000|2021-06-10 09:00:00|2518.99|2505.99|2518.24|2505.24|2523.64|2510.64|2511.65|2498.65|983
1623315900000|2021-06-10 09:05:00|2518.2|2505.2|2513.58|2500.58|2518.2|2505.2|2512.95|2499.95|946
1623316200000|2021-06-10 09:10:00|2513.65|2500.65|2507.08|2494.08|2515.31|2502.31|2501.89|2488.89|964
1623316500000|2021-06-10 09:15:00|2506.86|2493.86|2512.29|2499.29|2516.33|2503.33|2506.69|2493.69|910
1623316800000|2021-06-10 09:20:00|2512.52|2499.52|2514.48|2501.48|2520.82|2507.82|2512.16|2499.16|982
1623317100000|2021-06-10 09:25:00|2514.35|2501.35|2517.22|2504.22|2519.67|2506.67|2514.12|2501.12|924
1623317400000|2021-06-10 09:30:00|2517.11|2504.11|2545.77|2532.77|2549.33|2536.33|2515.49|2502.49|1074
1623317700000|2021-06-10 09:35:00|2545.42|2532.42|2548.96|2535.96|2555.84|2542.84|2545.42|2532.42|1092
1623318000000|2021-06-10 09:40:00|2548.92|2535.92|2553.95|2540.95|2554.95|2541.95|2544.61|2531.61|1006
1623318300000|2021-06-10 09:45:00|2554.03|2541.03|2570.18|2557.18|2574.22|2561.22|2549.19|2536.19|1032
1623318600000|2021-06-10 09:50:00|2570.25|2557.25|2573.98|2560.98|2576.24|2563.24|2567.63|2554.63|939
1623318900000|2021-06-10 09:55:00|2573.87|2560.87|2574.12|2561.12|2580.51|2567.51|2568.52|2555.52|990
1623319200000|2021-06-10 10:00:00|2574.09|2561.09|2602.54|2589.54|2604.38|2591.38|2567.36|2554.36|1084
1623319500000|2021-06-10 10:05:00|2602.7|2589.7|2595.07|2582.07|2606|2593|2593.51|2580.51|992
1623319800000|2021-06-10 10:10:00|2595.33|2582.33|2594.51|2581.51|2596.32|2583.32|2588.64|2575.64|908
1623320100000|2021-06-10 10:15:00|2594.59|2581.59|2591.78|2578.78|2596.49|2583.49|2587.96|2574.96|978
1623320400000|2021-06-10 10:20:00|2591.81|2578.81|2607.56|2594.56|2610.54|2597.54|2590.71|2577.71|923
1623320700000|2021-06-10 10:25:00|2607.48|2594.48|2605.99|2592.99|2610.34|2597.34|2604.5|2591.5|964
1623321000000|2021-06-10 10:30:00|2605.83|2592.83|2598.55|2585.55|2606.03|2593.03|2596.35|2583.35|959
1623321300000|2021-06-10 10:35:00|2598.63|2585.63|2599.84|2586.84|2601.02|2588.02|2595.11|2582.11|938
1623321600000|2021-06-10 10:40:00|2599.87|2586.87|2598.4|2585.4|2604.57|2591.57|2598.12|2585.12|974
1623321900000|2021-06-10 10:45:00|2598.59|2585.59|2590.51|2577.51|2603.09|2590.09|2584.24|2571.24|997
1623322200000|2021-06-10 10:50:00|2590.72|2577.72|2589.85|2576.85|2593.65|2580.65|2588.29|2575.29|945
1623322500000|2021-06-10 10:55:00|2589.84|2576.84|2582.91|2569.91|2590.42|2577.42|2580.47|2567.47|946
1623322800000|2021-06-10 11:00:00|2582.82|2569.82|2582.16|2569.16|2589.34|2576.34|2578.87|2565.87|909
1623323100000|2021-06-10 11:05:00|2582.12|2569.12|2591.92|2578.92|2592.42|2579.42|2580.84|2567.84|895
1623323400000|2021-06-10 11:10:00|2591.84|2578.84|2587.98|2574.98|2594.57|2581.57|2586.79|2573.79|1033
1623323700000|2021-06-10 11:15:00|2588.01|2575.01|2581.78|2568.78|2590.67|2577.67|2581.15|2568.15|984
1623324000000|2021-06-10 11:20:00|2581.8|2568.8|2579.75|2566.75|2582.06|2569.06|2576.06|2563.06|908
1623324300000|2021-06-10 11:25:00|2579.79|2566.79|2574.32|2561.32|2580.18|2567.18|2572.7|2559.7|921
1623324600000|2021-06-10 11:30:00|2574.2|2561.2|2575.15|2562.15|2577.26|2564.26|2570.21|2557.21|924
1623324900000|2021-06-10 11:35:00|2575.23|2562.23|2575.06|2562.06|2576.71|2563.71|2570.83|2557.83|928
1623325200000|2021-06-10 11:40:00|2575.1|2562.1|2578|2565|2579.03|2566.03|2573.98|2560.98|848
1623325500000|2021-06-10 11:45:00|2577.96|2564.96|2575.57|2562.57|2578.89|2565.89|2574.42|2561.42|907
1623325800000|2021-06-10 11:50:00|2575.63|2562.63|2575.95|2562.95|2576.09|2563.09|2568.05|2555.05|1006
1623326100000|2021-06-10 11:55:00|2575.94|2562.94|2574.09|2561.09|2581.19|2568.19|2573.87|2560.87|1034
1623326400000|2021-06-10 12:00:00|2574.07|2561.07|2565.76|2552.76|2577.5|2564.5|2565.56|2552.56|1060
1623326700000|2021-06-10 12:05:00|2565.75|2552.75|2564.2|2551.2|2567.48|2554.48|2561.27|2548.27|948
1623327000000|2021-06-10 12:10:00|2564.31|2551.31|2562.44|2549.44|2566.26|2553.26|2559.65|2546.65|857
1623327300000|2021-06-10 12:15:00|2561.45|2548.45|2554.96|2541.96|2564.46|2551.46|2553.74|2540.74|958
1623327600000|2021-06-10 12:20:00|2554.54|2541.54|2551.73|2538.73|2556.03|2543.03|2549.44|2536.44|899
1623327900000|2021-06-10 12:25:00|2551.86|2538.86|2542.68|2529.68|2551.86|2538.86|2540.14|2527.14|1070
1623328200000|2021-06-10 12:30:00|2542.61|2529.61|2551.9|2538.9|2554.02|2541.02|2541.23|2528.23|1041
1623328500000|2021-06-10 12:35:00|2551.74|2538.74|2547.58|2534.58|2555.35|2542.35|2547.06|2534.06|947
1623328800000|2021-06-10 12:40:00|2547.67|2534.67|2552.73|2539.73|2554.42|2541.42|2547.67|2534.67|951
1623329100000|2021-06-10 12:45:00|2552.74|2539.74|2567.71|2554.71|2569.58|2556.58|2552.33|2539.33|1066
1623329400000|2021-06-10 12:50:00|2567.79|2554.79|2563.08|2550.08|2569.4|2556.4|2561.63|2548.63|964
1623329700000|2021-06-10 12:55:00|2563.36|2550.36|2563.7|2550.7|2566.61|2553.61|2560.06|2547.06|957
1623330000000|2021-06-10 13:00:00|2564.32|2551.32|2557.06|2544.06|2566.32|2553.32|2553.78|2540.78|966
1623330300000|2021-06-10 13:05:00|2556.82|2543.82|2560.53|2547.53|2562.55|2549.55|2556.03|2543.03|936
1623330600000|2021-06-10 13:10:00|2560.32|2547.32|2553.8|2540.8|2560.32|2547.32|2551.8|2538.8|952
1623330900000|2021-06-10 13:15:00|2553.84|2540.84|2543.85|2530.85|2553.91|2540.91|2540.78|2527.78|1026
1623331200000|2021-06-10 13:20:00|2544|2531|2546.35|2533.35|2550.53|2537.53|2542.03|2529.03|913
1623331500000|2021-06-10 13:25:00|2546.28|2533.28|2541.94|2528.94|2546.98|2533.98|2535.76|2522.76|780
1623331800000|2021-06-10 13:30:00|2542.01|2529.01|2537.31|2524.31|2545.61|2532.61|2532.1|2519.1|704
1623332100000|2021-06-10 13:35:00|2537.21|2524.21|2540|2527|2541.06|2528.06|2536|2523|708
1623332400000|2021-06-10 13:40:00|2539.97|2526.97|2546.22|2533.22|2549.84|2536.84|2539.97|2526.97|743
1623332700000|2021-06-10 13:45:00|2546.31|2533.31|2549.94|2536.94|2554.03|2541.03|2546.17|2533.17|765
1623333000000|2021-06-10 13:50:00|2549.95|2536.95|2548|2535|2550.59|2537.59|2546.98|2533.98|877
1623333300000|2021-06-10 13:55:00|2548.26|2535.26|2552.86|2539.86|2553.47|2540.47|2547.43|2534.43|888
1623333600000|2021-06-10 14:00:00|2552.88|2539.88|2563.32|2550.32|2568.6|2555.6|2552.84|2539.84|1046
1623333900000|2021-06-10 14:05:00|2563.21|2550.21|2529.42|2516.42|2564.54|2551.54|2529.42|2516.42|973
1623334200000|2021-06-10 14:10:00|2529.89|2516.89|2541.09|2528.09|2541.84|2528.84|2526.08|2513.08|1093
1623334500000|2021-06-10 14:15:00|2540.83|2527.83|2533.11|2520.11|2544.63|2531.63|2531.18|2518.18|1070
1623334800000|2021-06-10 14:20:00|2533.08|2520.08|2531.67|2518.67|2533.38|2520.38|2524.92|2511.92|1009
1623335100000|2021-06-10 14:25:00|2531.66|2518.66|2529.72|2516.72|2532.46|2519.46|2522.52|2509.52|1077
1623335400000|2021-06-10 14:30:00|2529.61|2516.61|2529.22|2516.22|2531.15|2518.15|2520.56|2507.56|1059
1623335700000|2021-06-10 14:35:00|2529.18|2516.18|2524.31|2511.31|2532.93|2519.93|2521.69|2508.69|1056
1623336000000|2021-06-10 14:40:00|2524.32|2511.32|2522.97|2509.97|2530.32|2517.32|2522.12|2509.12|1066
1623336300000|2021-06-10 14:45:00|2522.99|2509.99|2517.93|2504.93|2526.48|2513.48|2513.56|2500.56|1079
1623336600000|2021-06-10 14:50:00|2518.26|2505.26|2537.37|2524.37|2537.4|2524.4|2512.34|2499.34|1058
1623336900000|2021-06-10 14:55:00|2537.75|2524.75|2528.41|2515.41|2538.02|2525.02|2524.12|2511.12|1080
1623337200000|2021-06-10 15:00:00|2528.4|2515.4|2528.2|2515.2|2534.79|2521.79|2521.32|2508.32|1042
1623337500000|2021-06-10 15:05:00|2528.19|2515.19|2531.83|2518.83|2532.48|2519.48|2526.47|2513.47|1024
1623337800000|2021-06-10 15:10:00|2531.84|2518.84|2526.25|2513.25|2533.14|2520.14|2526.22|2513.22|1048
1623338100000|2021-06-10 15:15:00|2526.27|2513.27|2527.77|2514.77|2531.55|2518.55|2523.25|2510.25|984
1623338400000|2021-06-10 15:20:00|2527.68|2514.68|2524.68|2511.68|2530.19|2517.19|2521.37|2508.37|989
1623338700000|2021-06-10 15:25:00|2524.75|2511.75|2524.49|2511.49|2531.05|2518.05|2524.49|2511.49|1001
1623339000000|2021-06-10 15:30:00|2524.53|2511.53|2518.88|2505.88|2527.71|2514.71|2517.68|2504.68|1064
1623339300000|2021-06-10 15:35:00|2518.94|2505.94|2521.43|2508.43|2527.07|2514.07|2518.88|2505.88|959
1623339600000|2021-06-10 15:40:00|2521.49|2508.49|2515.7|2502.7|2522.99|2509.99|2511.02|2498.02|1041
1623339900000|2021-06-10 15:45:00|2515.83|2502.83|2508.25|2495.25|2516.68|2503.68|2504.54|2491.54|996
1623340200000|2021-06-10 15:50:00|2508.27|2495.27|2512.32|2499.32|2515.24|2502.24|2505.09|2492.09|1007
1623340500000|2021-06-10 15:55:00|2512.33|2499.33|2518.98|2505.98|2520.66|2507.66|2512.18|2499.18|1009
1623340800000|2021-06-10 16:00:00|2519|2506|2514.05|2501.05|2529.05|2516.05|2509.61|2496.61|1038
1623341100000|2021-06-10 16:05:00|2514.18|2501.18|2493.51|2480.51|2518.24|2505.24|2484.22|2471.22|1110
1623341400000|2021-06-10 16:10:00|2493.46|2480.46|2497.72|2484.72|2503.71|2490.71|2491.49|2478.49|1079
1623341700000|2021-06-10 16:15:00|2497.77|2484.77|2492.42|2479.42|2497.77|2484.77|2489.64|2476.64|1047
1623342000000|2021-06-10 16:20:00|2492.27|2479.27|2493.82|2480.82|2500.29|2487.29|2492.22|2479.22|1011
1623342300000|2021-06-10 16:25:00|2493.71|2480.71|2488.41|2475.41|2497.91|2484.91|2486.79|2473.79|1038
1623342600000|2021-06-10 16:30:00|2488.79|2475.79|2496.03|2483.03|2500.29|2487.29|2480.8|2467.8|1057
1623342900000|2021-06-10 16:35:00|2495.96|2482.96|2495.08|2482.08|2506.53|2493.53|2493.85|2480.85|1006
1623343200000|2021-06-10 16:40:00|2495.18|2482.18|2498.11|2485.11|2503.82|2490.82|2494.71|2481.71|981
1623343500000|2021-06-10 16:45:00|2498.17|2485.17|2492.98|2479.98|2500.75|2487.75|2492.72|2479.72|916
1623343800000|2021-06-10 16:50:00|2493.08|2480.08|2487.07|2474.07|2493.87|2480.87|2484.81|2471.81|910
1623344100000|2021-06-10 16:55:00|2486.91|2473.91|2486.88|2473.88|2491.54|2478.54|2482.9|2469.9|728
1623344400000|2021-06-10 17:00:00|2486.19|2473.19|2492.56|2479.56|2495.09|2482.09|2482.9|2469.9|899
1623344700000|2021-06-10 17:05:00|2492.48|2479.48|2471.2|2458.2|2492.55|2479.55|2468.52|2455.52|978
1623345000000|2021-06-10 17:10:00|2471.19|2458.19|2465.53|2452.53|2475.56|2462.56|2464.63|2451.63|1042
1623345300000|2021-06-10 17:15:00|2465.76|2452.76|2473.87|2460.87|2477.23|2464.23|2465.4|2452.4|986
1623345600000|2021-06-10 17:20:00|2473.96|2460.96|2475.1|2462.1|2477.55|2464.55|2470.14|2457.14|849
1623345900000|2021-06-10 17:25:00|2474.97|2461.97|2460.86|2447.86|2477.56|2464.56|2458.55|2445.55|852
1623346200000|2021-06-10 17:30:00|2460.76|2447.76|2466.86|2453.86|2473.04|2460.04|2456.26|2443.26|1047
1623346500000|2021-06-10 17:35:00|2466.83|2453.83|2486.41|2473.41|2486.98|2473.98|2466.67|2453.67|1006
1623346800000|2021-06-10 17:40:00|2486.4|2473.4|2460|2447|2488.86|2475.86|2456.2|2443.2|991
1623347100000|2021-06-10 17:45:00|2459.9|2446.9|2475.65|2462.65|2476.35|2463.35|2458.54|2445.54|1100
1623347400000|2021-06-10 17:50:00|2475.13|2462.13|2478.3|2465.3|2480.77|2467.77|2473.72|2460.72|1020
1623347700000|2021-06-10 17:55:00|2478.45|2465.45|2473.55|2460.55|2478.96|2465.96|2472.3|2459.3|957
1623348000000|2021-06-10 18:00:00|2473.54|2460.54|2475.72|2462.72|2478.96|2465.96|2468.67|2455.67|1010
1623348300000|2021-06-10 18:05:00|2475.65|2462.65|2478.54|2465.54|2479.28|2466.28|2473.09|2460.09|970
1623348600000|2021-06-10 18:10:00|2478.64|2465.64|2477.56|2464.56|2480.1|2467.1|2476.8|2463.8|957
1623348900000|2021-06-10 18:15:00|2477.31|2464.31|2473.07|2460.07|2479.91|2466.91|2472.79|2459.79|959
1623349200000|2021-06-10 18:20:00|2472.77|2459.77|2477.02|2464.02|2478.43|2465.43|2472.61|2459.61|971
1623349500000|2021-06-10 18:25:00|2477.15|2464.15|2477.12|2464.12|2482.6|2469.6|2475.43|2462.43|998
1623349800000|2021-06-10 18:30:00|2477.18|2464.18|2471.76|2458.76|2477.86|2464.86|2471.15|2458.15|994
1623350100000|2021-06-10 18:35:00|2472.6|2459.6|2466.67|2453.67|2472.94|2459.94|2463.5|2450.5|1045
1623350400000|2021-06-10 18:40:00|2466.7|2453.7|2476.2|2463.2|2476.79|2463.79|2466.39|2453.39|990
1623350700000|2021-06-10 18:45:00|2476.27|2463.27|2474.49|2461.49|2476.52|2463.52|2469.28|2456.28|1030
1623351000000|2021-06-10 18:50:00|2474.5|2461.5|2469.38|2456.38|2474.57|2461.57|2467.09|2454.09|989
1623351300000|2021-06-10 18:55:00|2469.41|2456.41|2481.17|2468.17|2482.26|2469.26|2467.22|2454.22|971
1623351600000|2021-06-10 19:00:00|2481.05|2468.05|2477.87|2464.87|2487.76|2474.76|2476.74|2463.74|1010
1623351900000|2021-06-10 19:05:00|2477.51|2464.51|2471.39|2458.39|2478.08|2465.08|2469.66|2456.66|1004
1623352200000|2021-06-10 19:10:00|2471.54|2458.54|2472.48|2459.48|2475.2|2462.2|2463.6|2450.6|1075
1623352500000|2021-06-10 19:15:00|2472.5|2459.5|2464.35|2451.35|2472.5|2459.5|2461.71|2448.71|944
1623352800000|2021-06-10 19:20:00|2464.28|2451.28|2463.17|2450.17|2465.5|2452.5|2458.86|2445.86|964
1623353100000|2021-06-10 19:25:00|2463.29|2450.29|2462.05|2449.05|2463.29|2450.29|2456.2|2443.2|1050
1623353400000|2021-06-10 19:30:00|2462.15|2449.15|2471.84|2458.84|2474.31|2461.31|2460.46|2447.46|1067
1623353700000|2021-06-10 19:35:00|2471.75|2458.75|2476.07|2463.07|2478.29|2465.29|2471.75|2458.75|998
1623354000000|2021-06-10 19:40:00|2476.16|2463.16|2476.56|2463.56|2479.38|2466.38|2474.68|2461.68|919
1623354300000|2021-06-10 19:45:00|2476.57|2463.57|2479.4|2466.4|2482.59|2469.59|2471.37|2458.37|984
1623354600000|2021-06-10 19:50:00|2479.26|2466.26|2483.77|2470.77|2483.89|2470.89|2479.26|2466.26|959
1623354900000|2021-06-10 19:55:00|2483.51|2470.51|2466.01|2453.01|2483.51|2470.51|2465.75|2452.75|943
1623355200000|2021-06-10 20:00:00|2466|2453|2449.65|2436.65|2467.52|2454.52|2449.65|2436.65|1042
1623355500000|2021-06-10 20:05:00|2448.53|2435.53|2445.1|2432.1|2453.54|2440.54|2435.13|2422.13|1059
1623355800000|2021-06-10 20:10:00|2445.09|2432.09|2446.67|2433.67|2450.63|2437.63|2439.6|2426.6|1060
1623356100000|2021-06-10 20:15:00|2446.84|2433.84|2445.23|2432.23|2450.07|2437.07|2435.5|2422.5|1066
1623356400000|2021-06-10 20:20:00|2445.08|2432.08|2451.75|2438.75|2452.33|2439.33|2441.02|2428.02|943
1623356700000|2021-06-10 20:25:00|2451.81|2438.81|2449.71|2436.71|2453.54|2440.54|2444.12|2431.12|1036
1623357000000|2021-06-10 20:30:00|2449.75|2436.75|2441.52|2428.52|2451.24|2438.24|2439.65|2426.65|1047
1623357300000|2021-06-10 20:35:00|2441.39|2428.39|2447.86|2434.86|2451.02|2438.02|2438.45|2425.45|1011
1623357600000|2021-06-10 20:40:00|2447.75|2434.75|2455.28|2442.28|2456.98|2443.98|2447.12|2434.12|986
1623357900000|2021-06-10 20:45:00|2455.52|2442.52|2473.25|2460.25|2475.04|2462.04|2455.06|2442.06|1001
1623358200000|2021-06-10 20:50:00|2473.07|2460.07|2473.2|2460.2|2474.94|2461.94|2469.32|2456.32|999
1623358500000|2021-06-10 20:55:00|2473.19|2460.19|2476.22|2463.22|2476.3|2463.3|2471.73|2458.73|940
1623358800000|2021-06-10 21:00:00|2476.16|2463.16|2473.29|2460.29|2476.37|2463.37|2470.34|2457.34|980
1623359100000|2021-06-10 21:05:00|2473.23|2460.23|2467.11|2454.11|2474.1|2461.1|2465.52|2452.52|896
1623359400000|2021-06-10 21:10:00|2467.09|2454.09|2466.34|2453.34|2467.36|2454.36|2458.99|2445.99|976
1623359700000|2021-06-10 21:15:00|2466.35|2453.35|2477.25|2464.25|2477.62|2464.62|2466.35|2453.35|832
1623360000000|2021-06-10 21:20:00|2477.31|2464.31|2482.64|2469.64|2482.67|2469.67|2472.89|2459.89|891
1623360300000|2021-06-10 21:25:00|2482.63|2469.63|2481.3|2468.3|2486.48|2473.48|2476.26|2463.26|945
1623360600000|2021-06-10 21:30:00|2481.17|2468.17|2477.95|2464.95|2482.2|2469.2|2477.57|2464.57|632
1623360900000|2021-06-10 21:35:00|2477.98|2464.98|2482.46|2469.46|2482.54|2469.54|2473.27|2460.27|677
1623361200000|2021-06-10 21:40:00|2482.51|2469.51|2485.3|2472.3|2486.69|2473.69|2480.01|2467.01|747
1623361500000|2021-06-10 21:45:00|2485.53|2472.53|2479.65|2466.65|2485.56|2472.56|2478.84|2465.84|841
1623361800000|2021-06-10 21:50:00|2479.57|2466.57|2483.45|2470.45|2485.55|2472.55|2479.4|2466.4|860
1623362100000|2021-06-10 21:55:00|2483.48|2470.48|2490.48|2477.48|2492.31|2479.31|2481.64|2468.64|827
1623362400000|2021-06-10 22:00:00|2490.47|2477.47|2488.81|2475.81|2491.53|2478.53|2483.88|2470.88|879
1623362700000|2021-06-10 22:05:00|2488.8|2475.8|2489.25|2476.25|2490.35|2477.35|2484.71|2471.71|885
1623363000000|2021-06-10 22:10:00|2489.17|2476.17|2495.31|2482.31|2496.41|2483.41|2486.43|2473.43|944
1623363300000|2021-06-10 22:15:00|2495.47|2482.47|2494.62|2481.62|2501.36|2488.36|2492.79|2479.79|1006
1623363600000|2021-06-10 22:20:00|2494.54|2481.54|2495.51|2482.51|2495.66|2482.66|2489.01|2476.01|958
1623363900000|2021-06-10 22:25:00|2495.54|2482.54|2492.19|2479.19|2496.57|2483.57|2488.45|2475.45|936
1623364200000|2021-06-10 22:30:00|2492.16|2479.16|2488.61|2475.61|2492.34|2479.34|2486.64|2473.64|973
1623364500000|2021-06-10 22:35:00|2488.66|2475.66|2483.25|2470.25|2490.98|2477.98|2482.4|2469.4|888
1623364800000|2021-06-10 22:40:00|2483.24|2470.24|2487.49|2474.49|2489.21|2476.21|2483.19|2470.19|916
1623365100000|2021-06-10 22:45:00|2487.24|2474.24|2493.28|2480.28|2495.55|2482.55|2486.82|2473.82|944
1623365400000|2021-06-10 22:50:00|2493.29|2480.29|2499.55|2486.55|2499.59|2486.59|2492.67|2479.67|838
1623365700000|2021-06-10 22:55:00|2499.59|2486.59|2496.35|2483.35|2499.66|2486.66|2495.5|2482.5|905
1623366000000|2021-06-10 23:00:00|2496.3|2483.3|2494.52|2481.52|2502.46|2489.46|2491.99|2478.99|812
1623366300000|2021-06-10 23:05:00|2494.43|2481.43|2496.32|2483.32|2500.61|2487.61|2494.43|2481.43|826
1623366600000|2021-06-10 23:10:00|2496.35|2483.35|2494.33|2481.33|2497.15|2484.15|2492.01|2479.01|895
1623366900000|2021-06-10 23:15:00|2494.44|2481.44|2489.93|2476.93|2495.61|2482.61|2488.52|2475.52|957
1623367200000|2021-06-10 23:20:00|2489.95|2476.95|2491.98|2478.98|2492.76|2479.76|2488.99|2475.99|939
1623367500000|2021-06-10 23:25:00|2491.94|2478.94|2492.42|2479.42|2496.54|2483.54|2491.86|2478.86|942
1623367800000|2021-06-10 23:30:00|2492.4|2479.4|2490.16|2477.16|2496.13|2483.13|2490.12|2477.12|959
1623368100000|2021-06-10 23:35:00|2490.07|2477.07|2495.53|2482.53|2496.85|2483.85|2489.8|2476.8|924
1623368400000|2021-06-10 23:40:00|2494.97|2481.97|2491.65|2478.65|2498.36|2485.36|2491.5|2478.5|991
1623368700000|2021-06-10 23:45:00|2491.64|2478.64|2484.7|2471.7|2491.64|2478.64|2481.22|2468.22|998
1623369000000|2021-06-10 23:50:00|2484.71|2471.71|2483.52|2470.52|2487.27|2474.27|2480.65|2467.65|998
1623369300000|2021-06-10 23:55:00|2483.44|2470.44|2477.77|2464.77|2483.44|2470.44|2470.86|2457.86|968
1623369600000|2021-06-11 00:00:00|2477.64|2464.64|2463.39|2450.39|2478.91|2465.91|2454.48|2441.48|1099
1623369900000|2021-06-11 00:05:00|2463.56|2450.56|2486.75|2473.75|2489.47|2476.47|2459.06|2446.06|1085
1623370200000|2021-06-11 00:10:00|2486.62|2473.62|2491.86|2478.86|2504.06|2491.06|2486.14|2473.14|1097
1623370500000|2021-06-11 00:15:00|2491.82|2478.82|2487.93|2474.93|2500.77|2487.77|2487.46|2474.46|1044
1623370800000|2021-06-11 00:20:00|2488.03|2475.03|2478.03|2465.03|2488.74|2475.74|2472.13|2459.13|1047
1623371100000|2021-06-11 00:25:00|2477.82|2464.82|2464.76|2451.76|2477.82|2464.82|2464.49|2451.49|1092
1623371400000|2021-06-11 00:30:00|2464.7|2451.7|2465.4|2452.4|2469.86|2456.86|2457.4|2444.4|1084
1623371700000|2021-06-11 00:35:00|2465.37|2452.37|2455.97|2442.97|2465.37|2452.37|2453.8|2440.8|1044
1623372000000|2021-06-11 00:40:00|2456.25|2443.25|2460.44|2447.44|2463.89|2450.89|2455.66|2442.66|1059
1623372300000|2021-06-11 00:45:00|2460.49|2447.49|2456.78|2443.78|2463.34|2450.34|2455.2|2442.2|1038
1623372600000|2021-06-11 00:50:00|2456.54|2443.54|2457.32|2444.32|2460.6|2447.6|2456.53|2443.53|980
1623372900000|2021-06-11 00:55:00|2457.33|2444.33|2443.12|2430.12|2461.29|2448.29|2439.94|2426.94|1063
1623373200000|2021-06-11 01:00:00|2443.05|2430.05|2437.99|2424.99|2450.36|2437.36|2432.17|2419.17|1078
1623373500000|2021-06-11 01:05:00|2438|2425|2428.25|2415.25|2440.3|2427.3|2427.61|2414.61|1081
1623373800000|2021-06-11 01:10:00|2428.29|2415.29|2428.58|2415.58|2430.73|2417.73|2420.43|2407.43|1044
1623374100000|2021-06-11 01:15:00|2428.64|2415.64|2420.66|2407.66|2433.7|2420.7|2416.91|2403.91|1056
1623374400000|2021-06-11 01:20:00|2420.75|2407.75|2425.44|2412.44|2427.17|2414.17|2420.67|2407.67|979
1623374700000|2021-06-11 01:25:00|2425.38|2412.38|2417.58|2404.58|2426.41|2413.41|2410.24|2397.24|1062
1623375000000|2021-06-11 01:30:00|2417.5|2404.5|2426.35|2413.35|2430.69|2417.69|2417.05|2404.05|1018
1623375300000|2021-06-11 01:35:00|2426.27|2413.27|2433.09|2420.09|2434.33|2421.33|2426.27|2413.27|916
1623375600000|2021-06-11 01:40:00|2433.5|2420.5|2434.95|2421.95|2435.02|2422.02|2428.23|2415.23|948
1623375900000|2021-06-11 01:45:00|2434.94|2421.94|2440.37|2427.37|2440.39|2427.39|2432.82|2419.82|1033
1623376200000|2021-06-11 01:50:00|2440.38|2427.38|2433.9|2420.9|2440.42|2427.42|2430.03|2417.03|1017
1623376500000|2021-06-11 01:55:00|2434.28|2421.28|2433.74|2420.74|2436.04|2423.04|2431.27|2418.27|980
1623376800000|2021-06-11 02:00:00|2433.76|2420.76|2422.55|2409.55|2435.78|2422.78|2422.24|2409.24|987
1623377100000|2021-06-11 02:05:00|2422.46|2409.46|2427.52|2414.52|2427.57|2414.57|2419.34|2406.34|992
1623377400000|2021-06-11 02:10:00|2427.63|2414.63|2422.71|2409.71|2432.33|2419.33|2414.4|2401.4|1029
1623377700000|2021-06-11 02:15:00|2422.64|2409.64|2418.26|2405.26|2424.65|2411.65|2411.8|2398.8|1059
1623378000000|2021-06-11 02:20:00|2418.18|2405.18|2423.49|2410.49|2426.83|2413.83|2417.42|2404.42|998
1623378300000|2021-06-11 02:25:00|2423.41|2410.41|2424.34|2411.34|2429.19|2416.19|2423.39|2410.39|932
1623378600000|2021-06-11 02:30:00|2424.29|2411.29|2438.22|2425.22|2443.73|2430.73|2424.16|2411.16|982
1623378900000|2021-06-11 02:35:00|2438.1|2425.1|2432.13|2419.13|2438.17|2425.17|2430.75|2417.75|951
1623379200000|2021-06-11 02:40:00|2432.12|2419.12|2432.26|2419.26|2434.35|2421.35|2427.78|2414.78|923
1623379500000|2021-06-11 02:45:00|2432.28|2419.28|2436.43|2423.43|2437.97|2424.97|2427.31|2414.31|948
1623379800000|2021-06-11 02:50:00|2436.29|2423.29|2441|2428|2441.14|2428.14|2434.09|2421.09|857
1623380100000|2021-06-11 02:55:00|2441.05|2428.05|2444.11|2431.11|2444.92|2431.92|2438.81|2425.81|975
1623380400000|2021-06-11 03:00:00|2443.56|2430.56|2466.23|2453.23|2469.05|2456.05|2443.56|2430.56|1075
1623380700000|2021-06-11 03:05:00|2466.33|2453.33|2468.91|2455.91|2473.35|2460.35|2459.09|2446.09|1048
1623381000000|2021-06-11 03:10:00|2469.07|2456.07|2465.11|2452.11|2471.93|2458.93|2464.36|2451.36|903
1623381300000|2021-06-11 03:15:00|2465.14|2452.14|2471.38|2458.38|2475.99|2462.99|2464.42|2451.42|1024
1623381600000|2021-06-11 03:20:00|2471.43|2458.43|2469.68|2456.68|2473.18|2460.18|2468.12|2455.12|967
1623381900000|2021-06-11 03:25:00|2469.67|2456.67|2462.49|2449.49|2471.01|2458.01|2462.19|2449.19|911
1623382200000|2021-06-11 03:30:00|2462.63|2449.63|2457.79|2444.79|2464.36|2451.36|2456.37|2443.37|1088
1623382500000|2021-06-11 03:35:00|2457.87|2444.87|2461.62|2448.62|2463.42|2450.42|2457.35|2444.35|967
1623382800000|2021-06-11 03:40:00|2461.68|2448.68|2469.48|2456.48|2469.91|2456.91|2461.56|2448.56|927
1623383100000|2021-06-11 03:45:00|2469.53|2456.53|2466.36|2453.36|2471.1|2458.1|2465.26|2452.26|953
1623383400000|2021-06-11 03:50:00|2466.35|2453.35|2467.68|2454.68|2471.56|2458.56|2465.23|2452.23|958
1623383700000|2021-06-11 03:55:00|2467.93|2454.93|2472.77|2459.77|2473.57|2460.57|2467.68|2454.68|928
1623384000000|2021-06-11 04:00:00|2472.61|2459.61|2478.96|2465.96|2481.79|2468.79|2468.64|2455.64|1019
1623384300000|2021-06-11 04:05:00|2478.82|2465.82|2475.26|2462.26|2478.96|2465.96|2472.92|2459.92|1031
1623384600000|2021-06-11 04:10:00|2475.3|2462.3|2476.15|2463.15|2479.5|2466.5|2475.19|2462.19|918
1623384900000|2021-06-11 04:15:00|2476.19|2463.19|2474.56|2461.56|2477.99|2464.99|2471.33|2458.33|1011
1623385200000|2021-06-11 04:20:00|2474.38|2461.38|2466.65|2453.65|2474.38|2461.38|2465.99|2452.99|1020
1623385500000|2021-06-11 04:25:00|2467.12|2454.12|2466.74|2453.74|2470.36|2457.36|2465.3|2452.3|942
1623385800000|2021-06-11 04:30:00|2466.75|2453.75|2477.73|2464.73|2477.99|2464.99|2466.69|2453.69|1008
1623386100000|2021-06-11 04:35:00|2477.7|2464.7|2487.84|2474.84|2489.04|2476.04|2475.34|2462.34|1058
1623386400000|2021-06-11 04:40:00|2487.98|2474.98|2483.44|2470.44|2488.09|2475.09|2479.95|2466.95|981
1623386700000|2021-06-11 04:45:00|2483.73|2470.73|2481.21|2468.21|2483.73|2470.73|2480.31|2467.31|911
1623387000000|2021-06-11 04:50:00|2481.17|2468.17|2485.61|2472.61|2491.92|2478.92|2480.99|2467.99|959
1623387300000|2021-06-11 04:55:00|2485.66|2472.66|2485.05|2472.05|2485.93|2472.93|2480.96|2467.96|970
1623387600000|2021-06-11 05:00:00|2485.28|2472.28|2491.41|2478.41|2492.01|2479.01|2482.99|2469.99|1004
1623387900000|2021-06-11 05:05:00|2491.39|2478.39|2491.83|2478.83|2495.33|2482.33|2488.68|2475.68|1006
1623388200000|2021-06-11 05:10:00|2491.98|2478.98|2490.78|2477.78|2492.54|2479.54|2488.46|2475.46|941
1623388500000|2021-06-11 05:15:00|2490.92|2477.92|2485.63|2472.63|2495.8|2482.8|2485.14|2472.14|986
1623388800000|2021-06-11 05:20:00|2485.62|2472.62|2482.67|2469.67|2485.62|2472.62|2480.83|2467.83|979
1623389100000|2021-06-11 05:25:00|2482.84|2469.84|2480.96|2467.96|2483.97|2470.97|2480.45|2467.45|879
1623389400000|2021-06-11 05:30:00|2480.94|2467.94|2475.79|2462.79|2485.54|2472.54|2474.73|2461.73|995
1623389700000|2021-06-11 05:35:00|2475.78|2462.78|2482.56|2469.56|2483.45|2470.45|2472.75|2459.75|961
1623390000000|2021-06-11 05:40:00|2482.59|2469.59|2482.19|2469.19|2486.26|2473.26|2482.03|2469.03|959
1623390300000|2021-06-11 05:45:00|2482.18|2469.18|2482.29|2469.29|2485.66|2472.66|2480.89|2467.89|953
1623390600000|2021-06-11 05:50:00|2482.32|2469.32|2476.24|2463.24|2482.35|2469.35|2474.66|2461.66|949
1623390900000|2021-06-11 05:55:00|2476.16|2463.16|2472.46|2459.46|2479.43|2466.43|2472.02|2459.02|970
1623391200000|2021-06-11 06:00:00|2472.45|2459.45|2461.07|2448.07|2476.19|2463.19|2454.98|2441.98|1075
1623391500000|2021-06-11 06:05:00|2461.14|2448.14|2458.64|2445.64|2463.26|2450.26|2457.47|2444.47|985
1623391800000|2021-06-11 06:10:00|2458.41|2445.41|2461.61|2448.61|2463.66|2450.66|2458.41|2445.41|903
1623392100000|2021-06-11 06:15:00|2461.74|2448.74|2455.6|2442.6|2463.13|2450.13|2450.99|2437.99|996
1623392400000|2021-06-11 06:20:00|2455.59|2442.59|2451.49|2438.49|2455.59|2442.59|2448.45|2435.45|981
1623392700000|2021-06-11 06:25:00|2451.46|2438.46|2449.35|2436.35|2454.46|2441.46|2449.34|2436.34|963
1623393000000|2021-06-11 06:30:00|2449.36|2436.36|2453.79|2440.79|2454.83|2441.83|2448.92|2435.92|960
1623393300000|2021-06-11 06:35:00|2453.77|2440.77|2446.68|2433.68|2454.29|2441.29|2446.47|2433.47|936
1623393600000|2021-06-11 06:40:00|2445.14|2432.14|2444.35|2431.35|2451.21|2438.21|2441.76|2428.76|986
1623393900000|2021-06-11 06:45:00|2444.27|2431.27|2440.22|2427.22|2450|2437|2440.22|2427.22|959
1623394200000|2021-06-11 06:50:00|2440.13|2427.13|2440.69|2427.69|2444.12|2431.12|2439.77|2426.77|1010
1623394500000|2021-06-11 06:55:00|2440.71|2427.71|2435.64|2422.64|2441|2428|2432.59|2419.59|989
1623394800000|2021-06-11 07:00:00|2435.82|2422.82|2429.99|2416.99|2440.45|2427.45|2428.16|2415.16|901
1623395100000|2021-06-11 07:05:00|2429.98|2416.98|2427.08|2414.08|2431.49|2418.49|2422.84|2409.84|992
1623395400000|2021-06-11 07:10:00|2427.01|2414.01|2429.94|2416.94|2430|2417|2425.01|2412.01|904
1623395700000|2021-06-11 07:15:00|2429.9|2416.9|2439.95|2426.95|2440.42|2427.42|2429.37|2416.37|1008
1623396000000|2021-06-11 07:20:00|2440.01|2427.01|2436.61|2423.61|2441.31|2428.31|2434.58|2421.58|853
1623396300000|2021-06-11 07:25:00|2436.51|2423.51|2443.41|2430.41|2445.87|2432.87|2436.4|2423.4|965
1623396600000|2021-06-11 07:30:00|2443.43|2430.43|2458.69|2445.69|2460.19|2447.19|2441.8|2428.8|1029
1623396900000|2021-06-11 07:35:00|2458.71|2445.71|2452.46|2439.46|2459.8|2446.8|2451.66|2438.66|1055
1623397200000|2021-06-11 07:40:00|2452.44|2439.44|2452.17|2439.17|2453.74|2440.74|2441.37|2428.37|996
1623397500000|2021-06-11 07:45:00|2452.09|2439.09|2437.83|2424.83|2455.17|2442.17|2436.39|2423.39|1018
1623397800000|2021-06-11 07:50:00|2438.11|2425.11|2451.99|2438.99|2452.02|2439.02|2438.11|2425.11|965
1623398100000|2021-06-11 07:55:00|2451.93|2438.93|2452.72|2439.72|2455.15|2442.15|2445.72|2432.72|994
1623398400000|2021-06-11 08:00:00|2452.98|2439.98|2459.65|2446.65|2461.49|2448.49|2448|2435|1022
1623398700000|2021-06-11 08:05:00|2459.79|2446.79|2469.15|2456.15|2471.59|2458.59|2458.8|2445.8|1002
1623399000000|2021-06-11 08:10:00|2469.17|2456.17|2459.97|2446.97|2469.17|2456.17|2458.79|2445.79|996
1623399300000|2021-06-11 08:15:00|2460.15|2447.15|2460.83|2447.83|2464.16|2451.16|2454.67|2441.67|1041
1623399600000|2021-06-11 08:20:00|2460.78|2447.78|2468.72|2455.72|2468.96|2455.96|2457.92|2444.92|994
1623399900000|2021-06-11 08:25:00|2468.73|2455.73|2472.48|2459.48|2475.29|2462.29|2466.78|2453.78|1005
1623400200000|2021-06-11 08:30:00|2472.57|2459.57|2461.56|2448.56|2477.14|2464.14|2459.65|2446.65|984
1623400500000|2021-06-11 08:35:00|2461.58|2448.58|2456.35|2443.35|2465.49|2452.49|2455.09|2442.09|1037
1623400800000|2021-06-11 08:40:00|2456.44|2443.44|2456.46|2443.46|2460.88|2447.88|2454.27|2441.27|973
1623401100000|2021-06-11 08:45:00|2456.47|2443.47|2457.08|2444.08|2461.57|2448.57|2453.22|2440.22|964
1623401400000|2021-06-11 08:50:00|2457.03|2444.03|2454.78|2441.78|2459.43|2446.43|2454.04|2441.04|923
1623401700000|2021-06-11 08:55:00|2454.79|2441.79|2450.66|2437.66|2455.57|2442.57|2447.42|2434.42|912
1623402000000|2021-06-11 09:00:00|2450.65|2437.65|2453.89|2440.89|2456.37|2443.37|2450.31|2437.31|925
1623402300000|2021-06-11 09:05:00|2453.86|2440.86|2458.37|2445.37|2461.18|2448.18|2453.62|2440.62|991
1623402600000|2021-06-11 09:10:00|2458.79|2445.79|2467.17|2454.17|2467.18|2454.18|2458.79|2445.79|989
1623402900000|2021-06-11 09:15:00|2467.69|2454.69|2461.99|2448.99|2469.66|2456.66|2459.13|2446.13|992
1623403200000|2021-06-11 09:20:00|2462.05|2449.05|2465.01|2452.01|2467.09|2454.09|2456.86|2443.86|902
1623403500000|2021-06-11 09:25:00|2465.06|2452.06|2477.42|2464.42|2479.78|2466.78|2463.78|2450.78|1009
1623403800000|2021-06-11 09:30:00|2477.36|2464.36|2475.7|2462.7|2485.68|2472.68|2472.28|2459.28|979
1623404100000|2021-06-11 09:35:00|2475.65|2462.65|2472.45|2459.45|2476.07|2463.07|2470.53|2457.53|959
1623404400000|2021-06-11 09:40:00|2472.36|2459.36|2471.73|2458.73|2475.97|2462.97|2469.83|2456.83|936
1623404700000|2021-06-11 09:45:00|2471.7|2458.7|2463.94|2450.94|2472.09|2459.09|2463.87|2450.87|961
1623405000000|2021-06-11 09:50:00|2464.04|2451.04|2462.32|2449.32|2464.88|2451.88|2460.83|2447.83|861
1623405300000|2021-06-11 09:55:00|2462.35|2449.35|2464.47|2451.47|2465.81|2452.81|2458.87|2445.87|892
1623405600000|2021-06-11 10:00:00|2464.49|2451.49|2483.29|2470.29|2483.42|2470.42|2464.49|2451.49|967
1623405900000|2021-06-11 10:05:00|2482.94|2469.94|2477.35|2464.35|2486.81|2473.81|2476.38|2463.38|1016
1623406200000|2021-06-11 10:10:00|2477.27|2464.27|2476.04|2463.04|2480.55|2467.55|2473.95|2460.95|965
1623406500000|2021-06-11 10:15:00|2475.98|2462.98|2479.13|2466.13|2480.24|2467.24|2469.11|2456.11|1003
1623406800000|2021-06-11 10:20:00|2479.01|2466.01|2480.18|2467.18|2481.79|2468.79|2476.35|2463.35|932
1623407100000|2021-06-11 10:25:00|2480.16|2467.16|2479.45|2466.45|2482.12|2469.12|2478.2|2465.2|949
1623407400000|2021-06-11 10:30:00|2479.46|2466.46|2482.11|2469.11|2482.85|2469.85|2476.44|2463.44|878
1623407700000|2021-06-11 10:35:00|2482.16|2469.16|2486.82|2473.82|2488.22|2475.22|2480.53|2467.53|949
1623408000000|2021-06-11 10:40:00|2486.65|2473.65|2491.07|2478.07|2492.47|2479.47|2484.34|2471.34|1028
1623408300000|2021-06-11 10:45:00|2491.01|2478.01|2477.53|2464.53|2491.84|2478.84|2477.41|2464.41|977
1623408600000|2021-06-11 10:50:00|2477.54|2464.54|2479.62|2466.62|2481.09|2468.09|2475.08|2462.08|969
1623408900000|2021-06-11 10:55:00|2479.6|2466.6|2481.43|2468.43|2482.24|2469.24|2478.24|2465.24|867
1623409200000|2021-06-11 11:00:00|2481.47|2468.47|2479.77|2466.77|2485.19|2472.19|2479.18|2466.18|941
1623409500000|2021-06-11 11:05:00|2479.68|2466.68|2476.32|2463.32|2481.01|2468.01|2475.02|2462.02|796
1623409800000|2021-06-11 11:10:00|2476.51|2463.51|2478.63|2465.63|2478.91|2465.91|2472.32|2459.32|956
1623410100000|2021-06-11 11:15:00|2478.58|2465.58|2470.05|2457.05|2483.69|2470.69|2468.6|2455.6|1027
1623410400000|2021-06-11 11:20:00|2470.06|2457.06|2468.84|2455.84|2474.11|2461.11|2465.73|2452.73|1034
1623410700000|2021-06-11 11:25:00|2468.89|2455.89|2471.46|2458.46|2472.29|2459.29|2465.58|2452.58|986
1623411000000|2021-06-11 11:30:00|2471.38|2458.38|2466.22|2453.22|2475.15|2462.15|2465.21|2452.21|988
1623411300000|2021-06-11 11:35:00|2466.24|2453.24|2470.39|2457.39|2471.37|2458.37|2466.24|2453.24|889
1623411600000|2021-06-11 11:40:00|2470.61|2457.61|2475.58|2462.58|2476.25|2463.25|2470.59|2457.59|958
1623411900000|2021-06-11 11:45:00|2475.4|2462.4|2469.1|2456.1|2477.74|2464.74|2467.27|2454.27|966
1623412200000|2021-06-11 11:50:00|2469.04|2456.04|2472.81|2459.81|2474.42|2461.42|2467.76|2454.76|852
1623412500000|2021-06-11 11:55:00|2472.74|2459.74|2478.66|2465.66|2480.25|2467.25|2472.64|2459.64|906
1623412800000|2021-06-11 12:00:00|2478.67|2465.67|2468.2|2455.2|2482.28|2469.28|2467.83|2454.83|1015
1623413100000|2021-06-11 12:05:00|2468.28|2455.28|2461.57|2448.57|2469.33|2456.33|2460.17|2447.17|1083
1623413400000|2021-06-11 12:10:00|2461.45|2448.45|2464.13|2451.13|2467.33|2454.33|2461.27|2448.27|1000
1623413700000|2021-06-11 12:15:00|2464.15|2451.15|2461.56|2448.56|2466|2453|2459.54|2446.54|891
1623414000000|2021-06-11 12:20:00|2461.45|2448.45|2459.32|2446.32|2462.75|2449.75|2452.83|2439.83|992
1623414300000|2021-06-11 12:25:00|2459.2|2446.2|2465.45|2452.45|2465.9|2452.9|2457.79|2444.79|1026
1623414600000|2021-06-11 12:30:00|2465.76|2452.76|2471.03|2458.03|2471.29|2458.29|2462.54|2449.54|972
1623414900000|2021-06-11 12:35:00|2471.09|2458.09|2467.01|2454.01|2473.75|2460.75|2466.25|2453.25|1026
1623415200000|2021-06-11 12:40:00|2466.89|2453.89|2465.35|2452.35|2466.89|2453.89|2458.7|2445.7|994
1623415500000|2021-06-11 12:45:00|2465.28|2452.28|2472.85|2459.85|2473.49|2460.49|2461.05|2448.05|976
1623415800000|2021-06-11 12:50:00|2472.83|2459.83|2464.4|2451.4|2473.43|2460.43|2463.9|2450.9|873
1623416100000|2021-06-11 12:55:00|2464.39|2451.39|2464.93|2451.93|2469.08|2456.08|2463.89|2450.89|906
1623416400000|2021-06-11 13:00:00|2464.9|2451.9|2470.02|2457.02|2471.17|2458.17|2464.86|2451.86|1057
1623416700000|2021-06-11 13:05:00|2469.8|2456.8|2476.62|2463.62|2478.95|2465.95|2468.59|2455.59|1018
1623417000000|2021-06-11 13:10:00|2476.66|2463.66|2476.66|2463.66|2479.99|2466.99|2476.45|2463.45|1030
1623417300000|2021-06-11 13:15:00|2476.7|2463.7|2475.09|2462.09|2480.04|2467.04|2474.44|2461.44|1027
1623417600000|2021-06-11 13:20:00|2475.01|2462.01|2474.47|2461.47|2476.75|2463.75|2470.06|2457.06|1026
1623417900000|2021-06-11 13:25:00|2474.43|2461.43|2477.79|2464.79|2479.95|2466.95|2473.93|2460.93|781
1623418200000|2021-06-11 13:30:00|2477.87|2464.87|2482.61|2469.61|2482.83|2469.83|2475.32|2462.32|752
1623418500000|2021-06-11 13:35:00|2482.66|2469.66|2485.11|2472.11|2486.75|2473.75|2482.33|2469.33|959
1623418800000|2021-06-11 13:40:00|2485.06|2472.06|2481.69|2468.69|2487.1|2474.1|2481.4|2468.4|982
1623419100000|2021-06-11 13:45:00|2481.68|2468.68|2481.71|2468.71|2483.75|2470.75|2480.44|2467.44|920
1623419400000|2021-06-11 13:50:00|2481.7|2468.7|2485.72|2472.72|2486.49|2473.49|2478.58|2465.58|767
1623419700000|2021-06-11 13:55:00|2485.71|2472.71|2481.29|2468.29|2486.45|2473.45|2478.31|2465.31|874
1623420000000|2021-06-11 14:00:00|2481.31|2468.31|2472.32|2459.32|2482.95|2469.95|2471.9|2458.9|986
1623420300000|2021-06-11 14:05:00|2472.31|2459.31|2467.52|2454.52|2476.36|2463.36|2466.6|2453.6|975
1623420600000|2021-06-11 14:10:00|2467.62|2454.62|2466.87|2453.87|2473.15|2460.15|2466.66|2453.66|889
1623420900000|2021-06-11 14:15:00|2467.1|2454.1|2463.83|2450.83|2468.57|2455.57|2462.92|2449.92|959
1623421200000|2021-06-11 14:20:00|2463.75|2450.75|2467.97|2454.97|2470.1|2457.1|2463.58|2450.58|957
1623421500000|2021-06-11 14:25:00|2467.98|2454.98|2463.2|2450.2|2468.03|2455.03|2462.47|2449.47|955
1623421800000|2021-06-11 14:30:00|2463.25|2450.25|2467.61|2454.61|2468.11|2455.11|2457.79|2444.79|1001
1623422100000|2021-06-11 14:35:00|2467.74|2454.74|2469.94|2456.94|2470.27|2457.27|2464.46|2451.46|1015
1623422400000|2021-06-11 14:40:00|2469.99|2456.99|2463.8|2450.8|2471.08|2458.08|2463.52|2450.52|857
1623422700000|2021-06-11 14:45:00|2463.75|2450.75|2461.06|2448.06|2465.83|2452.83|2460.75|2447.75|813
1623423000000|2021-06-11 14:50:00|2461.13|2448.13|2456.72|2443.72|2463|2450|2455.04|2442.04|904
1623423300000|2021-06-11 14:55:00|2456.76|2443.76|2454.45|2441.45|2459.48|2446.48|2453.34|2440.34|912
1623423600000|2021-06-11 15:00:00|2454.5|2441.5|2441.75|2428.75|2455.03|2442.03|2440.06|2427.06|1012
1623423900000|2021-06-11 15:05:00|2441.77|2428.77|2441.95|2428.95|2445.99|2432.99|2439.28|2426.28|1038
1623424200000|2021-06-11 15:10:00|2441.94|2428.94|2439.6|2426.6|2444.85|2431.85|2439.6|2426.6|966
1623424500000|2021-06-11 15:15:00|2439.57|2426.57|2429.17|2416.17|2442.42|2429.42|2424.97|2411.97|1052
1623424800000|2021-06-11 15:20:00|2429.3|2416.3|2424.86|2411.86|2437.65|2424.65|2424.85|2411.85|1099
1623425100000|2021-06-11 15:25:00|2424.84|2411.84|2427.18|2414.18|2427.91|2414.91|2420.51|2407.51|1008
1623425400000|2021-06-11 15:30:00|2427.13|2414.13|2432.04|2419.04|2432.86|2419.86|2427.05|2414.05|971
1623425700000|2021-06-11 15:35:00|2432.16|2419.16|2428.51|2415.51|2433.14|2420.14|2424.47|2411.47|1000
1623426000000|2021-06-11 15:40:00|2428.39|2415.39|2425.89|2412.89|2433.91|2420.91|2425.89|2412.89|951
1623426300000|2021-06-11 15:45:00|2426.05|2413.05|2423.19|2410.19|2431.24|2418.24|2421.57|2408.57|942
1623426600000|2021-06-11 15:50:00|2423.07|2410.07|2421.77|2408.77|2424.95|2411.95|2417.97|2404.97|1025
1623426900000|2021-06-11 15:55:00|2421.75|2408.75|2423.22|2410.22|2429.19|2416.19|2420.04|2407.04|1015
1623427200000|2021-06-11 16:00:00|2423.3|2410.3|2431.84|2418.84|2434.59|2421.59|2414|2401|1103
1623427500000|2021-06-11 16:05:00|2431.99|2418.99|2429.99|2416.99|2435.67|2422.67|2429.98|2416.98|982
1623427800000|2021-06-11 16:10:00|2430|2417|2426.31|2413.31|2434.49|2421.49|2426.09|2413.09|994
1623428100000|2021-06-11 16:15:00|2426.05|2413.05|2420.77|2407.77|2429.1|2416.1|2419.9|2406.9|972
1623428400000|2021-06-11 16:20:00|2420.79|2407.79|2417.61|2404.61|2422.63|2409.63|2415.43|2402.43|1045
1623428700000|2021-06-11 16:25:00|2417.48|2404.48|2409.71|2396.71|2417.87|2404.87|2394.38|2381.38|1088
1623429000000|2021-06-11 16:30:00|2409.62|2396.62|2394.16|2381.16|2409.62|2396.62|2388.72|2375.72|1104
1623429300000|2021-06-11 16:35:00|2394.26|2381.26|2382.53|2369.53|2397.71|2384.71|2377.43|2364.43|1046
1623429600000|2021-06-11 16:40:00|2382.62|2369.62|2385.34|2372.34|2388.24|2375.24|2375.66|2362.66|1098
1623429900000|2021-06-11 16:45:00|2385.28|2372.28|2391.27|2378.27|2392.1|2379.1|2380.76|2367.76|985
1623430200000|2021-06-11 16:50:00|2391.26|2378.26|2389.69|2376.69|2393.89|2380.89|2387.01|2374.01|910
1623430500000|2021-06-11 16:55:00|2389.72|2376.72|2384.08|2371.08|2389.85|2376.85|2380.57|2367.57|965
1623430800000|2021-06-11 17:00:00|2384.09|2371.09|2391.9|2378.9|2392.17|2379.17|2375.01|2362.01|1065
1623431100000|2021-06-11 17:05:00|2391.87|2378.87|2389.69|2376.69|2393.7|2380.7|2385.14|2372.14|1028
1623431400000|2021-06-11 17:10:00|2389.68|2376.68|2393.89|2380.89|2394.56|2381.56|2386.69|2373.69|951
1623431700000|2021-06-11 17:15:00|2393.87|2380.87|2405.08|2392.08|2405.54|2392.54|2393.87|2380.87|1076
1623432000000|2021-06-11 17:20:00|2405.1|2392.1|2409.17|2396.17|2410.71|2397.71|2403.93|2390.93|933
1623432300000|2021-06-11 17:25:00|2409.15|2396.15|2404.59|2391.59|2409.15|2396.15|2404.2|2391.2|939
1623432600000|2021-06-11 17:30:00|2404.51|2391.51|2404.65|2391.65|2406.35|2393.35|2396.77|2383.77|1054
1623432900000|2021-06-11 17:35:00|2404.66|2391.66|2407.9|2394.9|2407.94|2394.94|2403.73|2390.73|937
1623433200000|2021-06-11 17:40:00|2407.82|2394.82|2407.1|2394.1|2415.53|2402.53|2406.93|2393.93|955
1623433500000|2021-06-11 17:45:00|2406.98|2393.98|2410.1|2397.1|2412.83|2399.83|2406.98|2393.98|989
1623433800000|2021-06-11 17:50:00|2410.07|2397.07|2412.84|2399.84|2413.07|2400.07|2405.17|2392.17|868
1623434100000|2021-06-11 17:55:00|2412.85|2399.85|2410.5|2397.5|2413|2400|2408.79|2395.79|851
1623434400000|2021-06-11 18:00:00|2410.52|2397.52|2406.84|2393.84|2410.96|2397.96|2405.78|2392.78|835
1623434700000|2021-06-11 18:05:00|2406.83|2393.83|2403.52|2390.52|2408.43|2395.43|2400.79|2387.79|1001
1623435000000|2021-06-11 18:10:00|2403.56|2390.56|2399.99|2386.99|2407.79|2394.79|2399.31|2386.31|836
1623435300000|2021-06-11 18:15:00|2399.93|2386.93|2407.67|2394.67|2407.75|2394.75|2399.22|2386.22|878
1623435600000|2021-06-11 18:20:00|2407.71|2394.71|2405.22|2392.22|2407.95|2394.95|2403.67|2390.67|657
1623435900000|2021-06-11 18:25:00|2405.21|2392.21|2397.38|2384.38|2407.39|2394.39|2397.31|2384.31|724
1623436200000|2021-06-11 18:30:00|2397.36|2384.36|2400.86|2387.86|2401.14|2388.14|2389.85|2376.85|875
1623436500000|2021-06-11 18:35:00|2400.92|2387.92|2409.06|2396.06|2409.55|2396.55|2400.53|2387.53|885
1623436800000|2021-06-11 18:40:00|2408.99|2395.99|2397.34|2384.34|2408.99|2395.99|2396.45|2383.45|797
1623437100000|2021-06-11 18:45:00|2397.33|2384.33|2407.57|2394.57|2408.27|2395.27|2395.48|2382.48|962
1623437400000|2021-06-11 18:50:00|2407.4|2394.4|2409.08|2396.08|2409.09|2396.09|2403.79|2390.79|910
1623437700000|2021-06-11 18:55:00|2409.06|2396.06|2421.67|2408.67|2423.06|2410.06|2409.06|2396.06|974
1623438000000|2021-06-11 19:00:00|2421.65|2408.65|2413.63|2400.63|2424.5|2411.5|2413.63|2400.63|941
1623438300000|2021-06-11 19:05:00|2413.69|2400.69|2419.92|2406.92|2421.51|2408.51|2413.34|2400.34|878
1623438600000|2021-06-11 19:10:00|2419.91|2406.91|2413.92|2400.92|2421.93|2408.93|2413.84|2400.84|910
1623438900000|2021-06-11 19:15:00|2413.82|2400.82|2415.56|2402.56|2419.13|2406.13|2413.46|2400.46|910
1623439200000|2021-06-11 19:20:00|2415.45|2402.45|2409.56|2396.56|2415.52|2402.52|2409.31|2396.31|880
1623439500000|2021-06-11 19:25:00|2409.58|2396.58|2415.34|2402.34|2416.13|2403.13|2408.69|2395.69|987
1623439800000|2021-06-11 19:30:00|2415.42|2402.42|2416.38|2403.38|2416.96|2403.96|2411.76|2398.76|942
1623440100000|2021-06-11 19:35:00|2416.35|2403.35|2411.38|2398.38|2416.7|2403.7|2411.03|2398.03|873
1623440400000|2021-06-11 19:40:00|2411.31|2398.31|2410.39|2397.39|2416.48|2403.48|2406.73|2393.73|945
1623440700000|2021-06-11 19:45:00|2410.4|2397.4|2405.19|2392.19|2411.34|2398.34|2401.25|2388.25|952
1623441000000|2021-06-11 19:50:00|2405.21|2392.21|2406.61|2393.61|2406.89|2393.89|2402.54|2389.54|920
1623441300000|2021-06-11 19:55:00|2407.02|2394.02|2405.2|2392.2|2410.4|2397.4|2405.03|2392.03|969
1623441600000|2021-06-11 20:00:00|2405.16|2392.16|2400.42|2387.42|2405.36|2392.36|2397.77|2384.77|975
1623441900000|2021-06-11 20:05:00|2400.34|2387.34|2404.22|2391.22|2405.17|2392.17|2399.52|2386.52|865
1623442200000|2021-06-11 20:10:00|2404.25|2391.25|2411.08|2398.08|2413.71|2400.71|2401.79|2388.79|927
1623442500000|2021-06-11 20:15:00|2411.18|2398.18|2410.46|2397.46|2414.24|2401.24|2407.48|2394.48|941
1623442800000|2021-06-11 20:20:00|2410.37|2397.37|2399.56|2386.56|2410.86|2397.86|2398.67|2385.67|1002
1623443100000|2021-06-11 20:25:00|2399.52|2386.52|2412.12|2399.12|2412.62|2399.62|2399.13|2386.13|985
1623443400000|2021-06-11 20:30:00|2412.09|2399.09|2406.5|2393.5|2415.86|2402.86|2406.4|2393.4|937
1623443700000|2021-06-11 20:35:00|2406.51|2393.51|2405.49|2392.49|2411.05|2398.05|2403.56|2390.56|925
1623444000000|2021-06-11 20:40:00|2405.48|2392.48|2405.66|2392.66|2410.69|2397.69|2403.8|2390.8|847
1623444300000|2021-06-11 20:45:00|2405.64|2392.64|2405.97|2392.97|2408.16|2395.16|2405.11|2392.11|920
1623444600000|2021-06-11 20:50:00|2406.03|2393.03|2395.58|2382.58|2406.57|2393.57|2395.39|2382.39|872
1623444900000|2021-06-11 20:55:00|2395.57|2382.57|2389.52|2376.52|2399.18|2386.18|2389.05|2376.05|784
1623481200000|2021-06-12 07:00:00|2306.17|2293.17|2316.64|2303.64|2316.64|2303.64|2306.09|2293.09|965
1623481500000|2021-06-12 07:05:00|2316.39|2303.39|2327.32|2314.32|2328.05|2315.05|2315.37|2302.37|1050
1623481800000|2021-06-12 07:10:00|2327.08|2314.08|2323.65|2310.65|2327.81|2314.81|2318.09|2305.09|982
1623482100000|2021-06-12 07:15:00|2323.75|2310.75|2320.52|2307.52|2323.84|2310.84|2315.24|2302.24|954
1623482400000|2021-06-12 07:20:00|2320.82|2307.82|2320.88|2307.88|2322.28|2309.28|2317.84|2304.84|888
1623482700000|2021-06-12 07:25:00|2320.85|2307.85|2319.57|2306.57|2321.84|2308.84|2318.31|2305.31|905
1623483000000|2021-06-12 07:30:00|2319.62|2306.62|2321.08|2308.08|2322.04|2309.04|2319.14|2306.14|970
1623483300000|2021-06-12 07:35:00|2321.17|2308.17|2329.1|2316.1|2330.97|2317.97|2320.93|2307.93|992
1623483600000|2021-06-12 07:40:00|2329.17|2316.17|2331.58|2318.58|2331.58|2318.58|2326.69|2313.69|849
1623483900000|2021-06-12 07:45:00|2331.63|2318.63|2331.63|2318.63|2331.64|2318.64|2325.52|2312.52|941
1623484200000|2021-06-12 07:50:00|2331.64|2318.64|2331.66|2318.66|2332.29|2319.29|2328.5|2315.5|948
1623484500000|2021-06-12 07:55:00|2331.64|2318.64|2329.94|2316.94|2331.78|2318.78|2326.11|2313.11|941
1623484800000|2021-06-12 08:00:00|2329.95|2316.95|2318.54|2305.54|2330.64|2317.64|2314.26|2301.26|1031
1623485100000|2021-06-12 08:05:00|2318.55|2305.55|2319.51|2306.51|2319.58|2306.58|2313.95|2300.95|1022
1623485400000|2021-06-12 08:10:00|2320.1|2307.1|2327.94|2314.94|2327.96|2314.96|2319.39|2306.39|986
1623485700000|2021-06-12 08:15:00|2327.95|2314.95|2320.33|2307.33|2328.32|2315.32|2319.78|2306.78|996
1623486000000|2021-06-12 08:20:00|2320.29|2307.29|2326.09|2313.09|2328.38|2315.38|2320.26|2307.26|963
1623486300000|2021-06-12 08:25:00|2326.06|2313.06|2320.92|2307.92|2327.25|2314.25|2320.92|2307.92|940
1623486600000|2021-06-12 08:30:00|2320.91|2307.91|2318.03|2305.03|2323.11|2310.11|2316.15|2303.15|967
1623486900000|2021-06-12 08:35:00|2318.23|2305.23|2322.64|2309.64|2322.84|2309.84|2317.69|2304.69|896
1623487200000|2021-06-12 08:40:00|2322.63|2309.63|2320.67|2307.67|2322.63|2309.63|2317.63|2304.63|925
1623487500000|2021-06-12 08:45:00|2320.66|2307.66|2314.98|2301.98|2320.84|2307.84|2314.54|2301.54|912
1623487800000|2021-06-12 08:50:00|2314.97|2301.97|2314|2301|2315.66|2302.66|2310.36|2297.36|1016
1623488100000|2021-06-12 08:55:00|2314.05|2301.05|2315.27|2302.27|2319.37|2306.37|2314.03|2301.03|933
1623488400000|2021-06-12 09:00:00|2315.24|2302.24|2321.29|2308.29|2321.45|2308.45|2309.46|2296.46|1017
1623488700000|2021-06-12 09:05:00|2321.46|2308.46|2327.38|2314.38|2327.48|2314.48|2321.46|2308.46|1023
1623489000000|2021-06-12 09:10:00|2327.51|2314.51|2327.67|2314.67|2331.58|2318.58|2323.58|2310.58|974
1623489300000|2021-06-12 09:15:00|2327.62|2314.62|2333.38|2320.38|2333.62|2320.62|2327.61|2314.61|886
1623489600000|2021-06-12 09:20:00|2333.37|2320.37|2331.46|2318.46|2333.93|2320.93|2331.45|2318.45|844
1623489900000|2021-06-12 09:25:00|2331.43|2318.43|2332|2319|2333.11|2320.11|2328.46|2315.46|808
1623490200000|2021-06-12 09:30:00|2332.01|2319.01|2325.43|2312.43|2332.7|2319.7|2325.29|2312.29|980
1623490500000|2021-06-12 09:35:00|2325.4|2312.4|2323.84|2310.84|2327.36|2314.36|2321.99|2308.99|919
1623490800000|2021-06-12 09:40:00|2323.85|2310.85|2329.82|2316.82|2331.65|2318.65|2323.85|2310.85|933
1623491100000|2021-06-12 09:45:00|2329.85|2316.85|2333.64|2320.64|2334.12|2321.12|2327.68|2314.68|924
1623491400000|2021-06-12 09:50:00|2333.67|2320.67|2325.75|2312.75|2333.92|2320.92|2325.22|2312.22|901
1623491700000|2021-06-12 09:55:00|2325.62|2312.62|2333.98|2320.98|2334.58|2321.58|2324.51|2311.51|1034
1623492000000|2021-06-12 10:00:00|2333.94|2320.94|2339.55|2326.55|2339.93|2326.93|2333.94|2320.94|891
1623492300000|2021-06-12 10:05:00|2339.52|2326.52|2331.14|2318.14|2342.08|2329.08|2330.99|2317.99|988
1623492600000|2021-06-12 10:10:00|2331.13|2318.13|2317.9|2304.9|2333.02|2320.02|2315.51|2302.51|969
1623492900000|2021-06-12 10:15:00|2317.74|2304.74|2322.43|2309.43|2322.98|2309.98|2309.35|2296.35|1092
1623493200000|2021-06-12 10:20:00|2322.41|2309.41|2322.67|2309.67|2328.98|2315.98|2321.51|2308.51|1093
1623493500000|2021-06-12 10:25:00|2322.84|2309.84|2348.18|2335.18|2348.57|2335.57|2322.84|2309.84|1065
1623493800000|2021-06-12 10:30:00|2348.19|2335.19|2388.26|2375.26|2392.18|2379.18|2346.92|2333.92|1124
1623494100000|2021-06-12 10:35:00|2388.38|2375.38|2390.74|2377.74|2395.35|2382.35|2386.23|2373.23|1098
1623494400000|2021-06-12 10:40:00|2390.76|2377.76|2392.5|2379.5|2404.4|2391.4|2390.62|2377.62|1050
1623494700000|2021-06-12 10:45:00|2392.48|2379.48|2398.31|2385.31|2402.19|2389.19|2392.45|2379.45|1069
1623495000000|2021-06-12 10:50:00|2398.39|2385.39|2398.99|2385.99|2399.65|2386.65|2392.36|2379.36|1072
1623495300000|2021-06-12 10:55:00|2400.07|2387.07|2401.12|2388.12|2402.17|2389.17|2394.54|2381.54|1006
1623495600000|2021-06-12 11:00:00|2401.19|2388.19|2391.9|2378.9|2403.41|2390.41|2391.25|2378.25|1041
1623495900000|2021-06-12 11:05:00|2391.89|2378.89|2393.4|2380.4|2395.87|2382.87|2390.89|2377.89|963
1623496200000|2021-06-12 11:10:00|2393.39|2380.39|2393.65|2380.65|2395.88|2382.88|2391.98|2378.98|978
1623496500000|2021-06-12 11:15:00|2393.89|2380.89|2380.2|2367.2|2395.35|2382.35|2379.36|2366.36|1028
1623496800000|2021-06-12 11:20:00|2380.19|2367.19|2379.73|2366.73|2384.07|2371.07|2377.91|2364.91|1020
1623497100000|2021-06-12 11:25:00|2379.72|2366.72|2380.02|2367.02|2382.68|2369.68|2379.05|2366.05|940
1623497400000|2021-06-12 11:30:00|2380.15|2367.15|2382.32|2369.32|2386.4|2373.4|2378.36|2365.36|1027
1623497700000|2021-06-12 11:35:00|2382.4|2369.4|2384.19|2371.19|2385.25|2372.25|2382.18|2369.18|959
1623498000000|2021-06-12 11:40:00|2384.16|2371.16|2383.9|2370.9|2384.81|2371.81|2382.12|2369.12|921
1623498300000|2021-06-12 11:45:00|2383.89|2370.89|2391.5|2378.5|2395.23|2382.23|2383.89|2370.89|1061
1623498600000|2021-06-12 11:50:00|2391.56|2378.56|2395.54|2382.54|2398.09|2385.09|2389.93|2376.93|935
1623498900000|2021-06-12 11:55:00|2395.52|2382.52|2396.54|2383.54|2401.17|2388.17|2394.41|2381.41|990
1623499200000|2021-06-12 12:00:00|2396.66|2383.66|2392.66|2379.66|2400.23|2387.23|2390.33|2377.33|941
1623499500000|2021-06-12 12:05:00|2392.78|2379.78|2400.64|2387.64|2401.22|2388.22|2392.65|2379.65|1047
1623499800000|2021-06-12 12:10:00|2400.7|2387.7|2418.74|2405.74|2424.32|2411.32|2400.24|2387.24|1076
1623500100000|2021-06-12 12:15:00|2418.77|2405.77|2424.9|2411.9|2428.03|2415.03|2416.6|2403.6|1009
1623500400000|2021-06-12 12:20:00|2425.03|2412.03|2420.01|2407.01|2425.03|2412.03|2418.89|2405.89|997
1623500700000|2021-06-12 12:25:00|2420.02|2407.02|2429.17|2416.17|2432.93|2419.93|2419.09|2406.09|935
1623501000000|2021-06-12 12:30:00|2429.31|2416.31|2438.57|2425.57|2443.93|2430.93|2428.03|2415.03|1091
1623501300000|2021-06-12 12:35:00|2438.54|2425.54|2450.58|2437.58|2459.44|2446.44|2437.42|2424.42|1102
1623501600000|2021-06-12 12:40:00|2450.66|2437.66|2447.58|2434.58|2451.26|2438.26|2442.51|2429.51|1053
1623501900000|2021-06-12 12:45:00|2447.53|2434.53|2444.65|2431.65|2450.5|2437.5|2441.48|2428.48|1078
1623502200000|2021-06-12 12:50:00|2444.7|2431.7|2443.44|2430.44|2446.86|2433.86|2441.15|2428.15|992
1623502500000|2021-06-12 12:55:00|2443.47|2430.47|2445.87|2432.87|2445.97|2432.97|2439.42|2426.42|1062
1623502800000|2021-06-12 13:00:00|2445.9|2432.9|2447.66|2434.66|2451.89|2438.89|2441.69|2428.69|1067
1623503100000|2021-06-12 13:05:00|2447.79|2434.79|2442.52|2429.52|2451.49|2438.49|2442.1|2429.1|1058
1623503400000|2021-06-12 13:10:00|2442.53|2429.53|2437.76|2424.76|2445.4|2432.4|2434.48|2421.48|994
1623503700000|2021-06-12 13:15:00|2437.77|2424.77|2440.49|2427.49|2441.61|2428.61|2437.77|2424.77|999
1623504000000|2021-06-12 13:20:00|2440.26|2427.26|2434.38|2421.38|2443.82|2430.82|2434.32|2421.32|988
1623504300000|2021-06-12 13:25:00|2434.41|2421.41|2439.31|2426.31|2440.39|2427.39|2434.41|2421.41|968
1623504600000|2021-06-12 13:30:00|2439.3|2426.3|2442.82|2429.82|2447.18|2434.18|2439.17|2426.17|995
1623504900000|2021-06-12 13:35:00|2442.8|2429.8|2447.55|2434.55|2450.86|2437.86|2441.92|2428.92|1042
1623505200000|2021-06-12 13:40:00|2447.56|2434.56|2444.37|2431.37|2448.87|2435.87|2444.23|2431.23|972
1623505500000|2021-06-12 13:45:00|2444.34|2431.34|2453.42|2440.42|2453.96|2440.96|2442.28|2429.28|1038
1623505800000|2021-06-12 13:50:00|2453.39|2440.39|2447.57|2434.57|2453.41|2440.41|2446.02|2433.02|1002
1623506100000|2021-06-12 13:55:00|2447.58|2434.58|2442.54|2429.54|2447.63|2434.63|2441.08|2428.08|960
1623506400000|2021-06-12 14:00:00|2442.52|2429.52|2426.61|2413.61|2444.14|2431.14|2424.06|2411.06|1059
1623506700000|2021-06-12 14:05:00|2426.49|2413.49|2427.19|2414.19|2431.47|2418.47|2424.8|2411.8|1052
1623507000000|2021-06-12 14:10:00|2427.12|2414.12|2429.08|2416.08|2431.62|2418.62|2426.58|2413.58|1027
1623507300000|2021-06-12 14:15:00|2429.05|2416.05|2414.76|2401.76|2429.9|2416.9|2411.21|2398.21|990
1623507600000|2021-06-12 14:20:00|2414.84|2401.84|2418.47|2405.47|2419.57|2406.57|2410.65|2397.65|1051
1623507900000|2021-06-12 14:25:00|2418.46|2405.46|2424.27|2411.27|2425.13|2412.13|2417.97|2404.97|978
1623508200000|2021-06-12 14:30:00|2424.33|2411.33|2421.98|2408.98|2429.68|2416.68|2420|2407|1062
1623508500000|2021-06-12 14:35:00|2421.99|2408.99|2422.47|2409.47|2426.97|2413.97|2418.19|2405.19|1064
1623508800000|2021-06-12 14:40:00|2422.36|2409.36|2422.67|2409.67|2425.76|2412.76|2419.8|2406.8|1036
1623509100000|2021-06-12 14:45:00|2422.59|2409.59|2430.36|2417.36|2440.36|2427.36|2422.48|2409.48|1014
1623509400000|2021-06-12 14:50:00|2430.29|2417.29|2429.95|2416.95|2431.62|2418.62|2421.3|2408.3|1053
1623509700000|2021-06-12 14:55:00|2429.61|2416.61|2428.29|2415.29|2433.89|2420.89|2427.42|2414.42|974
1623510000000|2021-06-12 15:00:00|2428.2|2415.2|2439.48|2426.48|2439.58|2426.58|2428.14|2415.14|1004
1623510300000|2021-06-12 15:05:00|2439.47|2426.47|2436.4|2423.4|2445.14|2432.14|2435.44|2422.44|1068
1623510600000|2021-06-12 15:10:00|2436.31|2423.31|2425.72|2412.72|2436.76|2423.76|2423.57|2410.57|1074
1623510900000|2021-06-12 15:15:00|2425.73|2412.73|2418.32|2405.32|2426.27|2413.27|2413.3|2400.3|1064
1623511200000|2021-06-12 15:20:00|2418.22|2405.22|2420.34|2407.34|2424.81|2411.81|2418.18|2405.18|1035
1623511500000|2021-06-12 15:25:00|2420.45|2407.45|2413.11|2400.11|2422.93|2409.93|2413.1|2400.1|987
1623511800000|2021-06-12 15:30:00|2413.06|2400.06|2421.78|2408.78|2422.12|2409.12|2413.05|2400.05|955
1623512100000|2021-06-12 15:35:00|2421.75|2408.75|2420.06|2407.06|2422.86|2409.86|2416.89|2403.89|974
1623512400000|2021-06-12 15:40:00|2420.07|2407.07|2413.79|2400.79|2422.46|2409.46|2413.79|2400.79|961
1623512700000|2021-06-12 15:45:00|2413.8|2400.8|2404.25|2391.25|2418.39|2405.39|2402.48|2389.48|1013
1623513000000|2021-06-12 15:50:00|2404.42|2391.42|2394.72|2381.72|2406.78|2393.78|2393.75|2380.75|1041
1623513300000|2021-06-12 15:55:00|2394.78|2381.78|2400.27|2387.27|2403.14|2390.14|2394.4|2381.4|1039
1623513600000|2021-06-12 16:00:00|2400.23|2387.23|2409.63|2396.63|2412.34|2399.34|2392.99|2379.99|1046
1623513900000|2021-06-12 16:05:00|2409.38|2396.38|2399.5|2386.5|2414.14|2401.14|2396.35|2383.35|1050
1623514200000|2021-06-12 16:10:00|2399.54|2386.54|2393.21|2380.21|2400.59|2387.59|2391.97|2378.97|1013
1623514500000|2021-06-12 16:15:00|2393.22|2380.22|2399.17|2386.17|2401.07|2388.07|2389.1|2376.1|1066
1623514800000|2021-06-12 16:20:00|2398.91|2385.91|2404.55|2391.55|2405.64|2392.64|2395.1|2382.1|981
1623515100000|2021-06-12 16:25:00|2404.62|2391.62|2399.64|2386.64|2405.23|2392.23|2398.94|2385.94|991
1623515400000|2021-06-12 16:30:00|2399.73|2386.73|2407.72|2394.72|2408.83|2395.83|2399.46|2386.46|987
1623515700000|2021-06-12 16:35:00|2407.71|2394.71|2396.32|2383.32|2408.64|2395.64|2396.3|2383.3|945
1623516000000|2021-06-12 16:40:00|2396.37|2383.37|2393.21|2380.21|2398.47|2385.47|2390.51|2377.51|994
1623516300000|2021-06-12 16:45:00|2393.22|2380.22|2395.25|2382.25|2396.82|2383.82|2390.34|2377.34|953
1623516600000|2021-06-12 16:50:00|2395.11|2382.11|2393.61|2380.61|2400.38|2387.38|2393.53|2380.53|976
1623516900000|2021-06-12 16:55:00|2393.91|2380.91|2398.82|2385.82|2400.43|2387.43|2393.44|2380.44|878
1623517200000|2021-06-12 17:00:00|2398.8|2385.8|2397.77|2384.77|2402.57|2389.57|2394.93|2381.93|1033
1623517500000|2021-06-12 17:05:00|2397.76|2384.76|2405.81|2392.81|2405.97|2392.97|2397.71|2384.71|962
1623517800000|2021-06-12 17:10:00|2405.82|2392.82|2404.38|2391.38|2405.94|2392.94|2402.14|2389.14|1030
1623518100000|2021-06-12 17:15:00|2404.37|2391.37|2402.05|2389.05|2409.96|2396.96|2401.22|2388.22|914
1623518400000|2021-06-12 17:20:00|2402.07|2389.07|2398.36|2385.36|2404.36|2391.36|2397.49|2384.49|977
1623518700000|2021-06-12 17:25:00|2398.5|2385.5|2399.57|2386.57|2403.62|2390.62|2398.41|2385.41|936
1623519000000|2021-06-12 17:30:00|2399.51|2386.51|2407.82|2394.82|2409.32|2396.32|2399.37|2386.37|982
1623519300000|2021-06-12 17:35:00|2407.83|2394.83|2431.07|2418.07|2431.07|2418.07|2407.83|2394.83|1053
1623519600000|2021-06-12 17:40:00|2431.63|2418.63|2425.45|2412.45|2432.11|2419.11|2423.18|2410.18|1045
1623519900000|2021-06-12 17:45:00|2425.41|2412.41|2422.18|2409.18|2429.92|2416.92|2420.28|2407.28|908
1623520200000|2021-06-12 17:50:00|2422.21|2409.21|2420.34|2407.34|2423.04|2410.04|2418.02|2405.02|854
1623520500000|2021-06-12 17:55:00|2420.18|2407.18|2419.98|2406.98|2421.11|2408.11|2415.95|2402.95|907
1623520800000|2021-06-12 18:00:00|2419.99|2406.99|2416.63|2403.63|2421.7|2408.7|2416.09|2403.09|757
1623521100000|2021-06-12 18:05:00|2416.7|2403.7|2415.98|2402.98|2417.46|2404.46|2412.81|2399.81|845
1623521400000|2021-06-12 18:10:00|2415.99|2402.99|2423.81|2410.81|2427.33|2414.33|2414.93|2401.93|970
1623521700000|2021-06-12 18:15:00|2423.98|2410.98|2423.61|2410.61|2424.62|2411.62|2420.37|2407.37|902
1623522000000|2021-06-12 18:20:00|2423.44|2410.44|2419.76|2406.76|2423.47|2410.47|2418.16|2405.16|882
1623522300000|2021-06-12 18:25:00|2419.77|2406.77|2421.81|2408.81|2423.78|2410.78|2417.99|2404.99|888
1623522600000|2021-06-12 18:30:00|2421.82|2408.82|2421.29|2408.29|2423.62|2410.62|2418.65|2405.65|842
1623522900000|2021-06-12 18:35:00|2421.3|2408.3|2428.04|2415.04|2428.45|2415.45|2419.99|2406.99|938
1623523200000|2021-06-12 18:40:00|2428.03|2415.03|2427.86|2414.86|2430.57|2417.57|2424.94|2411.94|959
1623523500000|2021-06-12 18:45:00|2428.21|2415.21|2425.64|2412.64|2430.6|2417.6|2424.92|2411.92|950
1623523800000|2021-06-12 18:50:00|2425.63|2412.63|2430.01|2417.01|2433.17|2420.17|2425.63|2412.63|863
1623524100000|2021-06-12 18:55:00|2430|2417|2428.76|2415.76|2431.42|2418.42|2427.31|2414.31|952
1623524400000|2021-06-12 19:00:00|2428.74|2415.74|2427.97|2414.97|2432.46|2419.46|2425.59|2412.59|960
1623524700000|2021-06-12 19:05:00|2427.94|2414.94|2431.07|2418.07|2432.2|2419.2|2426.41|2413.41|949
1623525000000|2021-06-12 19:10:00|2431.02|2418.02|2429.79|2416.79|2434.55|2421.55|2429.39|2416.39|921
1623525300000|2021-06-12 19:15:00|2429.81|2416.81|2424.18|2411.18|2432.3|2419.3|2423.71|2410.71|952
1623525600000|2021-06-12 19:20:00|2424.2|2411.2|2428.39|2415.39|2428.57|2415.57|2423.74|2410.74|703
1623525900000|2021-06-12 19:25:00|2428.4|2415.4|2425.42|2412.42|2432.05|2419.05|2424.01|2411.01|894
1623526200000|2021-06-12 19:30:00|2425.45|2412.45|2429.18|2416.18|2429.9|2416.9|2425.04|2412.04|912
1623526500000|2021-06-12 19:35:00|2429.2|2416.2|2416.32|2403.32|2429.2|2416.2|2415.7|2402.7|992
1623526800000|2021-06-12 19:40:00|2416.25|2403.25|2420.92|2407.92|2421.11|2408.11|2416.24|2403.24|955
1623527100000|2021-06-12 19:45:00|2420.99|2407.99|2417.5|2404.5|2423.84|2410.84|2416.97|2403.97|919
1623527400000|2021-06-12 19:50:00|2417.52|2404.52|2413.97|2400.97|2419.15|2406.15|2413.56|2400.56|880
1623527700000|2021-06-12 19:55:00|2413.82|2400.82|2417.14|2404.14|2420.01|2407.01|2413.44|2400.44|759
1623528000000|2021-06-12 20:00:00|2417.13|2404.13|2419.69|2406.69|2421.78|2408.78|2417.13|2404.13|798
1623528300000|2021-06-12 20:05:00|2419.6|2406.6|2426.11|2413.11|2428.8|2415.8|2419.23|2406.23|852
1623528600000|2021-06-12 20:10:00|2426.14|2413.14|2422.9|2409.9|2427.64|2414.64|2422.71|2409.71|803
1623528900000|2021-06-12 20:15:00|2422.91|2409.91|2423.73|2410.73|2424.75|2411.75|2418.91|2405.91|894
1623529200000|2021-06-12 20:20:00|2423.69|2410.69|2424.3|2411.3|2426.8|2413.8|2422.58|2409.58|892
1623529500000|2021-06-12 20:25:00|2424.31|2411.31|2417.52|2404.52|2425.84|2412.84|2416.41|2403.41|877
1623529800000|2021-06-12 20:30:00|2417.57|2404.57|2424.6|2411.6|2427.24|2414.24|2417.27|2404.27|908
1623530100000|2021-06-12 20:35:00|2424.62|2411.62|2413.17|2400.17|2424.85|2411.85|2411.14|2398.14|1002
1623530400000|2021-06-12 20:40:00|2413.27|2400.27|2412.72|2399.72|2419.49|2406.49|2412.09|2399.09|955
1623530700000|2021-06-12 20:45:00|2412.79|2399.79|2413.34|2400.34|2417.08|2404.08|2411.28|2398.28|908
1623531000000|2021-06-12 20:50:00|2413.31|2400.31|2410.19|2397.19|2417.05|2404.05|2409.89|2396.89|986
1623531300000|2021-06-12 20:55:00|2410.17|2397.17|2411.11|2398.11|2413.08|2400.08|2409.47|2396.47|897
1623531600000|2021-06-12 21:00:00|2411.13|2398.13|2406.23|2393.23|2411.88|2398.88|2401.03|2388.03|909
1623531900000|2021-06-12 21:05:00|2406.26|2393.26|2403.86|2390.86|2409.84|2396.84|2403.74|2390.74|888
1623532200000|2021-06-12 21:10:00|2403.82|2390.82|2415.2|2402.2|2415.6|2402.6|2403.82|2390.82|883
1623532500000|2021-06-12 21:15:00|2415.3|2402.3|2417.09|2404.09|2421.2|2408.2|2415.25|2402.25|821
1623532800000|2021-06-12 21:20:00|2417.08|2404.08|2415.87|2402.87|2417.1|2404.1|2412.86|2399.86|764
1623533100000|2021-06-12 21:25:00|2415.8|2402.8|2416.79|2403.79|2418.07|2405.07|2413.86|2400.86|718
1623533400000|2021-06-12 21:30:00|2416.82|2403.82|2412.57|2399.57|2418.4|2405.4|2411.86|2398.86|566
1623533700000|2021-06-12 21:35:00|2412.48|2399.48|2407.39|2394.39|2412.61|2399.61|2406.8|2393.8|576
1623534000000|2021-06-12 21:40:00|2407.35|2394.35|2407.58|2394.58|2411.53|2398.53|2400.12|2387.12|805
1623534300000|2021-06-12 21:45:00|2407.57|2394.57|2411.95|2398.95|2412.41|2399.41|2403.78|2390.78|913
1623534600000|2021-06-12 21:50:00|2412|2399|2413.95|2400.95|2415.09|2402.09|2409.19|2396.19|758
1623534900000|2021-06-12 21:55:00|2413.94|2400.94|2411.09|2398.09|2414.58|2401.58|2410.39|2397.39|750
1623535200000|2021-06-12 22:00:00|2411.08|2398.08|2418.45|2405.45|2418.47|2405.47|2410.95|2397.95|653
1623535500000|2021-06-12 22:05:00|2418.47|2405.47|2415.33|2402.33|2420.21|2407.21|2414.83|2401.83|800
1623535800000|2021-06-12 22:10:00|2415.36|2402.36|2411.93|2398.93|2417.38|2404.38|2411.21|2398.21|971
1623536100000|2021-06-12 22:15:00|2412.11|2399.11|2405.11|2392.11|2412.88|2399.88|2403.59|2390.59|1025
1623536400000|2021-06-12 22:20:00|2404.92|2391.92|2387.86|2374.86|2405.25|2392.25|2385.65|2372.65|1038
1623536700000|2021-06-12 22:25:00|2388.05|2375.05|2390.96|2377.96|2393.51|2380.51|2387.39|2374.39|948
1623537000000|2021-06-12 22:30:00|2390.94|2377.94|2388.24|2375.24|2395.65|2382.65|2387.9|2374.9|931
1623537300000|2021-06-12 22:35:00|2388.3|2375.3|2380.64|2367.64|2391.19|2378.19|2379.8|2366.8|1057
1623537600000|2021-06-12 22:40:00|2380.53|2367.53|2387.4|2374.4|2387.48|2374.48|2379.48|2366.48|899
1623537900000|2021-06-12 22:45:00|2386.94|2373.94|2381.45|2368.45|2387.8|2374.8|2380.29|2367.29|964
1623538200000|2021-06-12 22:50:00|2381.46|2368.46|2386.23|2373.23|2386.23|2373.23|2381.46|2368.46|920
1623538500000|2021-06-12 22:55:00|2386.27|2373.27|2388.11|2375.11|2392.7|2379.7|2386.27|2373.27|890
1623538800000|2021-06-12 23:00:00|2387.85|2374.85|2391.18|2378.18|2392.42|2379.42|2385.82|2372.82|981
1623539100000|2021-06-12 23:05:00|2391.2|2378.2|2392.91|2379.91|2393.99|2380.99|2389.76|2376.76|882
1623539400000|2021-06-12 23:10:00|2392.95|2379.95|2399.58|2386.58|2400.18|2387.18|2392.87|2379.87|1002
1623539700000|2021-06-12 23:15:00|2399.66|2386.66|2395.48|2382.48|2401.07|2388.07|2394.3|2381.3|975
1623540000000|2021-06-12 23:20:00|2395.46|2382.46|2396.9|2383.9|2397.86|2384.86|2393.45|2380.45|877
1623540300000|2021-06-12 23:25:00|2396.97|2383.97|2398.41|2385.41|2402.31|2389.31|2395.6|2382.6|954
1623540600000|2021-06-12 23:30:00|2398.39|2385.39|2391.05|2378.05|2398.4|2385.4|2389.73|2376.73|996
1623540900000|2021-06-12 23:35:00|2391.08|2378.08|2390.1|2377.1|2393.61|2380.61|2388.07|2375.07|953
1623541200000|2021-06-12 23:40:00|2390.09|2377.09|2392.66|2379.66|2393.59|2380.59|2389.89|2376.89|840
1623541500000|2021-06-12 23:45:00|2392.69|2379.69|2381.52|2368.52|2392.73|2379.73|2381.38|2368.38|926
1623541800000|2021-06-12 23:50:00|2381.08|2368.08|2379.32|2366.32|2382.15|2369.15|2375.33|2362.33|1000
1623542100000|2021-06-12 23:55:00|2379.34|2366.34|2375.78|2362.78|2381.51|2368.51|2371.07|2358.07|997
1623542400000|2021-06-13 00:00:00|2375.72|2362.72|2369.14|2356.14|2383.91|2370.91|2365.69|2352.69|1067
1623542700000|2021-06-13 00:05:00|2369.42|2356.42|2370.07|2357.07|2374.74|2361.74|2366.71|2353.71|1016
1623543000000|2021-06-13 00:10:00|2370.03|2357.03|2367.32|2354.32|2371.95|2358.95|2363.78|2350.78|991
1623543300000|2021-06-13 00:15:00|2367.35|2354.35|2368.73|2355.73|2375.03|2362.03|2367.35|2354.35|999
1623543600000|2021-06-13 00:20:00|2368.74|2355.74|2363.81|2350.81|2371.59|2358.59|2359.67|2346.67|1013
1623543900000|2021-06-13 00:25:00|2363.8|2350.8|2368.04|2355.04|2372.34|2359.34|2363.8|2350.8|990
1623544200000|2021-06-13 00:30:00|2368.07|2355.07|2369.4|2356.4|2374|2361|2362.61|2349.61|996
1623544500000|2021-06-13 00:35:00|2369.43|2356.43|2370.62|2357.62|2372.27|2359.27|2366.82|2353.82|891
1623544800000|2021-06-13 00:40:00|2370.64|2357.64|2373.62|2360.62|2375.22|2362.22|2368.49|2355.49|950
1623545100000|2021-06-13 00:45:00|2373.57|2360.57|2386.81|2373.81|2387.18|2374.18|2373.03|2360.03|968
1623545400000|2021-06-13 00:50:00|2386.86|2373.86|2385.44|2372.44|2388.59|2375.59|2383.31|2370.31|945
1623545700000|2021-06-13 00:55:00|2385.48|2372.48|2396.71|2383.71|2401.21|2388.21|2385.33|2372.33|931
1623546000000|2021-06-13 01:00:00|2396.63|2383.63|2422.38|2409.38|2424.56|2411.56|2396.47|2383.47|1086
1623546300000|2021-06-13 01:05:00|2422.37|2409.37|2418.02|2405.02|2422.41|2409.41|2414.23|2401.23|898
1623546600000|2021-06-13 01:10:00|2417.99|2404.99|2411.12|2398.12|2418.09|2405.09|2410.76|2397.76|831
1623546900000|2021-06-13 01:15:00|2411.07|2398.07|2409.63|2396.63|2415.13|2402.13|2406.89|2393.89|833
1623547200000|2021-06-13 01:20:00|2409.64|2396.64|2405.32|2392.32|2409.7|2396.7|2404.11|2391.11|894
1623547500000|2021-06-13 01:25:00|2405.24|2392.24|2413.74|2400.74|2413.96|2400.96|2403.18|2390.18|951
1623547800000|2021-06-13 01:30:00|2413.71|2400.71|2411.13|2398.13|2416.17|2403.17|2408.55|2395.55|890
1623548100000|2021-06-13 01:35:00|2411.06|2398.06|2410.47|2397.47|2413.19|2400.19|2409.6|2396.6|879
1623548400000|2021-06-13 01:40:00|2410.39|2397.39|2411.47|2398.47|2411.47|2398.47|2406.92|2393.92|824
1623548700000|2021-06-13 01:45:00|2411.43|2398.43|2414.49|2401.49|2416.06|2403.06|2411.31|2398.31|878
1623549000000|2021-06-13 01:50:00|2414.48|2401.48|2415.98|2402.98|2416.08|2403.08|2412.94|2399.94|859
1623549300000|2021-06-13 01:55:00|2416.03|2403.03|2418.46|2405.46|2422.42|2409.42|2414.62|2401.62|863
1623549600000|2021-06-13 02:00:00|2418.51|2405.51|2421.4|2408.4|2422.82|2409.82|2418.51|2405.51|820
1623549900000|2021-06-13 02:05:00|2421.39|2408.39|2412.02|2399.02|2421.39|2408.39|2412.02|2399.02|922
1623550200000|2021-06-13 02:10:00|2411.98|2398.98|2409.73|2396.73|2413.79|2400.79|2406.79|2393.79|942
1623550500000|2021-06-13 02:15:00|2409.99|2396.99|2407.19|2394.19|2410.17|2397.17|2405.31|2392.31|953
1623550800000|2021-06-13 02:20:00|2407.17|2394.17|2401.32|2388.32|2408|2395|2401.32|2388.32|883
1623551100000|2021-06-13 02:25:00|2401.5|2388.5|2407.67|2394.67|2407.94|2394.94|2400.89|2387.89|858
1623551400000|2021-06-13 02:30:00|2407.69|2394.69|2409.13|2396.13|2412.39|2399.39|2406.5|2393.5|932
1623551700000|2021-06-13 02:35:00|2409.17|2396.17|2409.92|2396.92|2411.94|2398.94|2409.06|2396.06|895
1623552000000|2021-06-13 02:40:00|2409.9|2396.9|2405.95|2392.95|2411.15|2398.15|2405.9|2392.9|803
1623552300000|2021-06-13 02:45:00|2405.94|2392.94|2400.96|2387.96|2406.79|2393.79|2395.12|2382.12|999
1623552600000|2021-06-13 02:50:00|2400.92|2387.92|2388.87|2375.87|2401.12|2388.12|2387.91|2374.91|946
1623552900000|2021-06-13 02:55:00|2388.83|2375.83|2390.39|2377.39|2392.86|2379.86|2386.54|2373.54|957
1623553200000|2021-06-13 03:00:00|2390.4|2377.4|2377.24|2364.24|2390.87|2377.87|2374.53|2361.53|1016
1623553500000|2021-06-13 03:05:00|2377.54|2364.54|2373.7|2360.7|2377.74|2364.74|2372.91|2359.91|982
1623553800000|2021-06-13 03:10:00|2373.68|2360.68|2374.8|2361.8|2377.21|2364.21|2370.74|2357.74|930
1623554100000|2021-06-13 03:15:00|2374.81|2361.81|2370.33|2357.33|2374.81|2361.81|2365.94|2352.94|991
1623554400000|2021-06-13 03:20:00|2370.37|2357.37|2349.82|2336.82|2372.79|2359.79|2345.74|2332.74|1006
1623554700000|2021-06-13 03:25:00|2349.86|2336.86|2351.33|2338.33|2352.5|2339.5|2342.64|2329.64|1073
1623555000000|2021-06-13 03:30:00|2351.24|2338.24|2349.97|2336.97|2356.32|2343.32|2347.59|2334.59|1015
1623555300000|2021-06-13 03:35:00|2350.1|2337.1|2337.89|2324.89|2354.3|2341.3|2334.09|2321.09|1076
1623555600000|2021-06-13 03:40:00|2337.86|2324.86|2342.52|2329.52|2343.1|2330.1|2329.8|2316.8|1010
1623555900000|2021-06-13 03:45:00|2342.38|2329.38|2341.71|2328.71|2350.1|2337.1|2338.53|2325.53|1006
1623556200000|2021-06-13 03:50:00|2341.65|2328.65|2346.11|2333.11|2348.42|2335.42|2338.64|2325.64|1021
1623556500000|2021-06-13 03:55:00|2346.15|2333.15|2340.91|2327.91|2348.67|2335.67|2340.91|2327.91|941
1623556800000|2021-06-13 04:00:00|2341.12|2328.12|2339|2326|2344.67|2331.67|2334.36|2321.36|1013
1623557100000|2021-06-13 04:05:00|2339.19|2326.19|2342.62|2329.62|2342.8|2329.8|2337.14|2324.14|910
1623557400000|2021-06-13 04:10:00|2342.65|2329.65|2344.56|2331.56|2345.93|2332.93|2339.01|2326.01|929
1623557700000|2021-06-13 04:15:00|2344.61|2331.61|2352.25|2339.25|2352.63|2339.63|2344.61|2331.61|872
1623558000000|2021-06-13 04:20:00|2352.07|2339.07|2344.86|2331.86|2352.62|2339.62|2343.19|2330.19|938
1623558300000|2021-06-13 04:25:00|2345.11|2332.11|2346.25|2333.25|2348.41|2335.41|2343.24|2330.24|749
1623558600000|2021-06-13 04:30:00|2346.32|2333.32|2342.33|2329.33|2347.18|2334.18|2340.94|2327.94|899
1623558900000|2021-06-13 04:35:00|2342.37|2329.37|2341.09|2328.09|2343.76|2330.76|2336.47|2323.47|889
1623559200000|2021-06-13 04:40:00|2341.5|2328.5|2343.36|2330.36|2345.04|2332.04|2339.24|2326.24|849
1623559500000|2021-06-13 04:45:00|2343.28|2330.28|2344.07|2331.07|2344.81|2331.81|2337.59|2324.59|929
1623559800000|2021-06-13 04:50:00|2344.04|2331.04|2350.17|2337.17|2353.82|2340.82|2343.7|2330.7|990
1623560100000|2021-06-13 04:55:00|2350.24|2337.24|2349.33|2336.33|2353.28|2340.28|2346.88|2333.88|972
1623560400000|2021-06-13 05:00:00|2349.29|2336.29|2343.23|2330.23|2349.35|2336.35|2339.03|2326.03|929
1623560700000|2021-06-13 05:05:00|2343.14|2330.14|2338.24|2325.24|2343.28|2330.28|2334.87|2321.87|965
1623561000000|2021-06-13 05:10:00|2338.1|2325.1|2333.37|2320.37|2338.1|2325.1|2329.04|2316.04|937
1623561300000|2021-06-13 05:15:00|2333.36|2320.36|2329.64|2316.64|2334.47|2321.47|2319.93|2306.93|981
1623561600000|2021-06-13 05:20:00|2329.69|2316.69|2337.54|2324.54|2338.93|2325.93|2329.56|2316.56|930
1623561900000|2021-06-13 05:25:00|2337.57|2324.57|2337.39|2324.39|2339.5|2326.5|2329.78|2316.78|903
1623562200000|2021-06-13 05:30:00|2337.38|2324.38|2339.2|2326.2|2340.92|2327.92|2331.37|2318.37|944
1623562500000|2021-06-13 05:35:00|2339.27|2326.27|2338.64|2325.64|2340.63|2327.63|2335.09|2322.09|926
1623562800000|2021-06-13 05:40:00|2338.57|2325.57|2333.24|2320.24|2338.68|2325.68|2331.46|2318.46|867
1623563100000|2021-06-13 05:45:00|2333.26|2320.26|2332.14|2319.14|2334.23|2321.23|2325.45|2312.45|921
1623563400000|2021-06-13 05:50:00|2332.24|2319.24|2329.45|2316.45|2332.33|2319.33|2325.32|2312.32|922
1623563700000|2021-06-13 05:55:00|2329.46|2316.46|2322.11|2309.11|2329.46|2316.46|2320.36|2307.36|859
1623564000000|2021-06-13 06:00:00|2322.1|2309.1|2325.94|2312.94|2325.96|2312.96|2316.14|2303.14|921
1623564300000|2021-06-13 06:05:00|2325.52|2312.52|2326.76|2313.76|2328.04|2315.04|2317.14|2304.14|911
1623564600000|2021-06-13 06:10:00|2326.75|2313.75|2333.21|2320.21|2333.23|2320.23|2325.41|2312.41|860
1623564900000|2021-06-13 06:15:00|2333.14|2320.14|2330.98|2317.98|2333.45|2320.45|2324.88|2311.88|934
1623565200000|2021-06-13 06:20:00|2330.95|2317.95|2333.44|2320.44|2334.87|2321.87|2327|2314|868
1623565500000|2021-06-13 06:25:00|2333.41|2320.41|2332.6|2319.6|2334.33|2321.33|2329.56|2316.56|837
1623565800000|2021-06-13 06:30:00|2332.59|2319.59|2337.06|2324.06|2337.28|2324.28|2332.54|2319.54|822
1623566100000|2021-06-13 06:35:00|2337.08|2324.08|2334.19|2321.19|2337.11|2324.11|2331.79|2318.79|839
1623566400000|2021-06-13 06:40:00|2334.06|2321.06|2335.4|2322.4|2335.43|2322.43|2332.57|2319.57|816
1623566700000|2021-06-13 06:45:00|2335.39|2322.39|2339.8|2326.8|2339.88|2326.88|2332.58|2319.58|923
1623567000000|2021-06-13 06:50:00|2339.79|2326.79|2340.7|2327.7|2341.35|2328.35|2336.93|2323.93|787
1623567300000|2021-06-13 06:55:00|2340.64|2327.64|2350.95|2337.95|2351.07|2338.07|2339.44|2326.44|914
1623567600000|2021-06-13 07:00:00|2350.84|2337.84|2343.66|2330.66|2350.86|2337.86|2342.4|2329.4|977
1623567900000|2021-06-13 07:05:00|2343.71|2330.71|2340.05|2327.05|2345.41|2332.41|2339.45|2326.45|856
1623568200000|2021-06-13 07:10:00|2340.12|2327.12|2340.93|2327.93|2342.23|2329.23|2337.15|2324.15|899
1623568500000|2021-06-13 07:15:00|2340.98|2327.98|2346.38|2333.38|2347.82|2334.82|2340.98|2327.98|881
1623568800000|2021-06-13 07:20:00|2346.37|2333.37|2343.76|2330.76|2346.4|2333.4|2340.95|2327.95|820
1623569100000|2021-06-13 07:25:00|2343.74|2330.74|2341.66|2328.66|2343.95|2330.95|2337.87|2324.87|913
1623569400000|2021-06-13 07:30:00|2341.63|2328.63|2341|2328|2345.79|2332.79|2340.28|2327.28|886
1623569700000|2021-06-13 07:35:00|2341.13|2328.13|2341.43|2328.43|2341.47|2328.47|2338.16|2325.16|823
1623570000000|2021-06-13 07:40:00|2341.44|2328.44|2337.34|2324.34|2341.44|2328.44|2335.81|2322.81|750
1623570300000|2021-06-13 07:45:00|2337.38|2324.38|2333.9|2320.9|2337.38|2324.38|2332.52|2319.52|764
1623570600000|2021-06-13 07:50:00|2333.93|2320.93|2336.41|2323.41|2339.97|2326.97|2333.04|2320.04|859
1623570900000|2021-06-13 07:55:00|2336.42|2323.42|2331.28|2318.28|2337.03|2324.03|2330.17|2317.17|839
1623571200000|2021-06-13 08:00:00|2331.21|2318.21|2335.24|2322.24|2335.24|2322.24|2328.47|2315.47|858
1623571500000|2021-06-13 08:05:00|2335.23|2322.23|2339.84|2326.84|2341.88|2328.88|2334.43|2321.43|903
1623571800000|2021-06-13 08:10:00|2339.87|2326.87|2333.87|2320.87|2340.69|2327.69|2333.56|2320.56|844
1623572100000|2021-06-13 08:15:00|2333.91|2320.91|2331.52|2318.52|2334.2|2321.2|2327.87|2314.87|867
1623572400000|2021-06-13 08:20:00|2331.54|2318.54|2332.05|2319.05|2333.56|2320.56|2329.95|2316.95|763
1623572700000|2021-06-13 08:25:00|2332.04|2319.04|2341.88|2328.88|2341.88|2328.88|2331.88|2318.88|842
1623573000000|2021-06-13 08:30:00|2341.95|2328.95|2370.25|2357.25|2370.67|2357.67|2338.9|2325.9|1029
1623573300000|2021-06-13 08:35:00|2370.11|2357.11|2368.37|2355.37|2373.41|2360.41|2364.69|2351.69|1036
1623573600000|2021-06-13 08:40:00|2368.36|2355.36|2365.42|2352.42|2368.41|2355.41|2362|2349|942
1623573900000|2021-06-13 08:45:00|2365.43|2352.43|2360.2|2347.2|2365.6|2352.6|2355.57|2342.57|944
1623574200000|2021-06-13 08:50:00|2360.19|2347.19|2359.95|2346.95|2361.79|2348.79|2354.6|2341.6|799
1623574500000|2021-06-13 08:55:00|2359.93|2346.93|2362.87|2349.87|2363.83|2350.83|2355.13|2342.13|874
1623574800000|2021-06-13 09:00:00|2362.96|2349.96|2363.66|2350.66|2364.27|2351.27|2356.31|2343.31|982
1623575100000|2021-06-13 09:05:00|2363.57|2350.57|2361.73|2348.73|2365.07|2352.07|2359.49|2346.49|819
1623575400000|2021-06-13 09:10:00|2361.72|2348.72|2357.66|2344.66|2361.75|2348.75|2357.17|2344.17|771
1623575700000|2021-06-13 09:15:00|2357.73|2344.73|2356.27|2343.27|2362.66|2349.66|2356.23|2343.23|821
1623576000000|2021-06-13 09:20:00|2356.26|2343.26|2354.75|2341.75|2356.29|2343.29|2352.31|2339.31|829
1623576300000|2021-06-13 09:25:00|2354.76|2341.76|2350.66|2337.66|2354.94|2341.94|2347.48|2334.48|813
1623576600000|2021-06-13 09:30:00|2350.41|2337.41|2355.12|2342.12|2355.3|2342.3|2348.69|2335.69|813
1623576900000|2021-06-13 09:35:00|2355.18|2342.18|2356.77|2343.77|2359.75|2346.75|2354.86|2341.86|859
1623577200000|2021-06-13 09:40:00|2356.79|2343.79|2360.59|2347.59|2363.98|2350.98|2355.87|2342.87|863
1623577500000|2021-06-13 09:45:00|2360.61|2347.61|2361.4|2348.4|2362.85|2349.85|2358.85|2345.85|969
1623577800000|2021-06-13 09:50:00|2361.43|2348.43|2361.2|2348.2|2361.66|2348.66|2357.68|2344.68|959
1623578100000|2021-06-13 09:55:00|2361.18|2348.18|2368.9|2355.9|2371.86|2358.86|2359.39|2346.39|1003
1623578400000|2021-06-13 10:00:00|2368.68|2355.68|2370.94|2357.94|2376.62|2363.62|2367.89|2354.89|936
1623578700000|2021-06-13 10:05:00|2370.91|2357.91|2371.35|2358.35|2372.34|2359.34|2369.04|2356.04|813
1623579000000|2021-06-13 10:10:00|2371.46|2358.46|2370.61|2357.61|2371.46|2358.46|2368.12|2355.12|765
1623579300000|2021-06-13 10:15:00|2370.53|2357.53|2367.35|2354.35|2370.55|2357.55|2365.9|2352.9|880
1623579600000|2021-06-13 10:20:00|2367.32|2354.32|2366.2|2353.2|2367.34|2354.34|2364.78|2351.78|905
1623579900000|2021-06-13 10:25:00|2366.33|2353.33|2379.01|2366.01|2385|2372|2365.12|2352.12|990
1623580200000|2021-06-13 10:30:00|2379.02|2366.02|2375.02|2362.02|2380.89|2367.89|2374.36|2361.36|890
1623580500000|2021-06-13 10:35:00|2374.98|2361.98|2377.24|2364.24|2377.83|2364.83|2374.38|2361.38|874
1623580800000|2021-06-13 10:40:00|2377.31|2364.31|2380.56|2367.56|2381.11|2368.11|2376.28|2363.28|876
1623581100000|2021-06-13 10:45:00|2380.58|2367.58|2382.47|2369.47|2383.98|2370.98|2377.68|2364.68|929
1623581400000|2021-06-13 10:50:00|2382.45|2369.45|2380.12|2367.12|2383.4|2370.4|2378.88|2365.88|897
1623581700000|2021-06-13 10:55:00|2380.11|2367.11|2378.33|2365.33|2380.35|2367.35|2377.72|2364.72|884
1623582000000|2021-06-13 11:00:00|2378.32|2365.32|2375.85|2362.85|2379.19|2366.19|2375.61|2362.61|875
1623582300000|2021-06-13 11:05:00|2375.84|2362.84|2379.81|2366.81|2380.47|2367.47|2375.53|2362.53|942
1623582600000|2021-06-13 11:10:00|2379.75|2366.75|2377.17|2364.17|2379.82|2366.82|2376.54|2363.54|918
1623582900000|2021-06-13 11:15:00|2377.11|2364.11|2380.14|2367.14|2380.58|2367.58|2376.49|2363.49|910
1623583200000|2021-06-13 11:20:00|2380.21|2367.21|2382.67|2369.67|2383.01|2370.01|2379.72|2366.72|928
1623583500000|2021-06-13 11:25:00|2382.68|2369.68|2376.93|2363.93|2382.74|2369.74|2376.18|2363.18|872
1623583800000|2021-06-13 11:30:00|2377.02|2364.02|2368.01|2355.01|2377.06|2364.06|2365.64|2352.64|1003
1623584100000|2021-06-13 11:35:00|2367.99|2354.99|2366.74|2353.74|2369.72|2356.72|2365.87|2352.87|949
1623584400000|2021-06-13 11:40:00|2366.83|2353.83|2362.08|2349.08|2368.27|2355.27|2362.07|2349.07|908
1623584700000|2021-06-13 11:45:00|2362.43|2349.43|2360.11|2347.11|2366.92|2353.92|2360|2347|893
1623585000000|2021-06-13 11:50:00|2359.96|2346.96|2363.86|2350.86|2365.12|2352.12|2359.96|2346.96|810
1623585300000|2021-06-13 11:55:00|2364.02|2351.02|2370.32|2357.32|2370.49|2357.49|2363.97|2350.97|807
1623585600000|2021-06-13 12:00:00|2370.16|2357.16|2387.4|2374.4|2389.28|2376.28|2366.58|2353.58|1046
1623585900000|2021-06-13 12:05:00|2387.5|2374.5|2383.21|2370.21|2387.66|2374.66|2379.8|2366.8|971
1623586200000|2021-06-13 12:10:00|2383.18|2370.18|2377.13|2364.13|2383.86|2370.86|2377.03|2364.03|833
1623586500000|2021-06-13 12:15:00|2377.09|2364.09|2378.72|2365.72|2380.73|2367.73|2376.68|2363.68|874
1623586800000|2021-06-13 12:20:00|2378.61|2365.61|2374.47|2361.47|2378.91|2365.91|2374.07|2361.07|807
1623587100000|2021-06-13 12:25:00|2374.46|2361.46|2365.19|2352.19|2374.46|2361.46|2365.08|2352.08|925
1623587400000|2021-06-13 12:30:00|2365.15|2352.15|2372.58|2359.58|2373.52|2360.52|2364.95|2351.95|951
1623587700000|2021-06-13 12:35:00|2372.62|2359.62|2372.55|2359.55|2377.54|2364.54|2371.75|2358.75|924
1623588000000|2021-06-13 12:40:00|2372.61|2359.61|2368.8|2355.8|2375.88|2362.88|2367.06|2354.06|897
1623588300000|2021-06-13 12:45:00|2368.91|2355.91|2373.49|2360.49|2375|2362|2366.74|2353.74|899
1623588600000|2021-06-13 12:50:00|2373.53|2360.53|2364.28|2351.28|2373.56|2360.56|2364.28|2351.28|918
1623588900000|2021-06-13 12:55:00|2364.27|2351.27|2365.46|2352.46|2367.46|2354.46|2364.15|2351.15|856
1623589200000|2021-06-13 13:00:00|2365.49|2352.49|2359.05|2346.05|2365.53|2352.53|2352.91|2339.91|932
1623589500000|2021-06-13 13:05:00|2358.98|2345.98|2365.64|2352.64|2369.03|2356.03|2358.98|2345.98|1001
1623589800000|2021-06-13 13:10:00|2365.63|2352.63|2365.13|2352.13|2366.85|2353.85|2363.4|2350.4|851
1623590100000|2021-06-13 13:15:00|2365.11|2352.11|2361.17|2348.17|2366.78|2353.78|2360.66|2347.66|761
1623590400000|2021-06-13 13:20:00|2361.15|2348.15|2369.83|2356.83|2370.69|2357.69|2361.03|2348.03|888
1623590700000|2021-06-13 13:25:00|2369.72|2356.72|2371.14|2358.14|2372.04|2359.04|2369.03|2356.03|763
1623591000000|2021-06-13 13:30:00|2371.2|2358.2|2363.82|2350.82|2372.08|2359.08|2363.08|2350.08|853
1623591300000|2021-06-13 13:35:00|2363.86|2350.86|2372.62|2359.62|2372.76|2359.76|2361.6|2348.6|991
1623591600000|2021-06-13 13:40:00|2372.58|2359.58|2370.75|2357.75|2372.82|2359.82|2368.69|2355.69|934
1623591900000|2021-06-13 13:45:00|2370.71|2357.71|2367.45|2354.45|2371.88|2358.88|2367.38|2354.38|910
1623592200000|2021-06-13 13:50:00|2367.53|2354.53|2366.47|2353.47|2370.87|2357.87|2366.43|2353.43|889
1623592500000|2021-06-13 13:55:00|2366.5|2353.5|2362.2|2349.2|2367.88|2354.88|2360.93|2347.93|829
1623592800000|2021-06-13 14:00:00|2362.18|2349.18|2361.33|2348.33|2364.47|2351.47|2359.4|2346.4|876
1623593100000|2021-06-13 14:05:00|2361.31|2348.31|2362.31|2349.31|2367.56|2354.56|2361.31|2348.31|927
1623593400000|2021-06-13 14:10:00|2362.27|2349.27|2357.19|2344.19|2363.12|2350.12|2356.79|2343.79|866
1623593700000|2021-06-13 14:15:00|2357.35|2344.35|2351.09|2338.09|2357.53|2344.53|2350.4|2337.4|919
1623594000000|2021-06-13 14:20:00|2351.17|2338.17|2340.24|2327.24|2351.23|2338.23|2336.5|2323.5|976
1623594300000|2021-06-13 14:25:00|2339.88|2326.88|2342.44|2329.44|2344.84|2331.84|2337.69|2324.69|981
1623594600000|2021-06-13 14:30:00|2342.28|2329.28|2348.97|2335.97|2349.19|2336.19|2341.76|2328.76|949
1623594900000|2021-06-13 14:35:00|2348.93|2335.93|2344.46|2331.46|2350.42|2337.42|2343.54|2330.54|839
1623595200000|2021-06-13 14:40:00|2344.49|2331.49|2349.14|2336.14|2350.58|2337.58|2343.23|2330.23|916
1623595500000|2021-06-13 14:45:00|2349.12|2336.12|2348.5|2335.5|2351.91|2338.91|2348.5|2335.5|870
1623595800000|2021-06-13 14:50:00|2348.48|2335.48|2345.29|2332.29|2349.53|2336.53|2344.8|2331.8|749
1623596100000|2021-06-13 14:55:00|2345.3|2332.3|2341.36|2328.36|2347.31|2334.31|2341.28|2328.28|796
1623596400000|2021-06-13 15:00:00|2341.29|2328.29|2347.11|2334.11|2348.38|2335.38|2338.93|2325.93|867
1623596700000|2021-06-13 15:05:00|2347.34|2334.34|2351.38|2338.38|2352.02|2339.02|2346.51|2333.51|866
1623597000000|2021-06-13 15:10:00|2351.46|2338.46|2353.57|2340.57|2354.62|2341.62|2349.39|2336.39|868
1623597300000|2021-06-13 15:15:00|2353|2340|2349.82|2336.82|2353|2340|2349.38|2336.38|678
1623597600000|2021-06-13 15:20:00|2349.81|2336.81|2343.51|2330.51|2349.81|2336.81|2342.18|2329.18|706
1623597900000|2021-06-13 15:25:00|2343.53|2330.53|2343.83|2330.83|2347.76|2334.76|2343.39|2330.39|709
1623598200000|2021-06-13 15:30:00|2343.82|2330.82|2346.16|2333.16|2347.97|2334.97|2342.66|2329.66|835
1623598500000|2021-06-13 15:35:00|2346.19|2333.19|2350.25|2337.25|2351.96|2338.96|2346.19|2333.19|849
1623598800000|2021-06-13 15:40:00|2350.29|2337.29|2348.74|2335.74|2352.68|2339.68|2348.44|2335.44|819
1623599100000|2021-06-13 15:45:00|2348.68|2335.68|2354.35|2341.35|2354.57|2341.57|2346.72|2333.72|858
1623599400000|2021-06-13 15:50:00|2354.27|2341.27|2358.56|2345.56|2360.75|2347.75|2354.24|2341.24|905
1623599700000|2021-06-13 15:55:00|2358.55|2345.55|2359.05|2346.05|2360.25|2347.25|2354.73|2341.73|903
1623600000000|2021-06-13 16:00:00|2359.01|2346.01|2355.94|2342.94|2359.01|2346.01|2352.77|2339.77|891
1623600300000|2021-06-13 16:05:00|2355.98|2342.98|2357.18|2344.18|2357.46|2344.46|2351.77|2338.77|867
1623600600000|2021-06-13 16:10:00|2357.13|2344.13|2376.99|2363.99|2378.97|2365.97|2355.69|2342.69|923
1623600900000|2021-06-13 16:15:00|2377.05|2364.05|2392.29|2379.29|2395.4|2382.4|2371.43|2358.43|1109
1623601200000|2021-06-13 16:20:00|2392.3|2379.3|2394.09|2381.09|2394.93|2381.93|2388.8|2375.8|1024
1623601500000|2021-06-13 16:25:00|2394.25|2381.25|2400.57|2387.57|2408.84|2395.84|2393.26|2380.26|1036
1623601800000|2021-06-13 16:30:00|2400.62|2387.62|2398.99|2385.99|2405.58|2392.58|2398.21|2385.21|917
1623602100000|2021-06-13 16:35:00|2398.97|2385.97|2405.73|2392.73|2407.57|2394.57|2396.64|2383.64|948
1623602400000|2021-06-13 16:40:00|2405.62|2392.62|2405.47|2392.47|2408.51|2395.51|2400.89|2387.89|1005
1623602700000|2021-06-13 16:45:00|2405.45|2392.45|2401.24|2388.24|2413.61|2400.61|2400.96|2387.96|1051
1623603000000|2021-06-13 16:50:00|2401.34|2388.34|2403.84|2390.84|2405.18|2392.18|2400.62|2387.62|936
1623603300000|2021-06-13 16:55:00|2403.86|2390.86|2404.3|2391.3|2404.94|2391.94|2402.95|2389.95|901
1623603600000|2021-06-13 17:00:00|2404.28|2391.28|2399.68|2386.68|2406.04|2393.04|2396.87|2383.87|958
1623603900000|2021-06-13 17:05:00|2399.66|2386.66|2398.29|2385.29|2400.51|2387.51|2395.41|2382.41|954
1623604200000|2021-06-13 17:10:00|2398.27|2385.27|2401.71|2388.71|2402.13|2389.13|2398.27|2385.27|961
1623604500000|2021-06-13 17:15:00|2401.77|2388.77|2400.66|2387.66|2404.81|2391.81|2400.44|2387.44|1001
1623604800000|2021-06-13 17:20:00|2400.57|2387.57|2405.97|2392.97|2406.76|2393.76|2400.57|2387.57|886
1623605100000|2021-06-13 17:25:00|2405.99|2392.99|2419.03|2406.03|2419.33|2406.33|2405.98|2392.98|1026
1623605400000|2021-06-13 17:30:00|2419.12|2406.12|2413.75|2400.75|2422.42|2409.42|2411.8|2398.8|965
1623605700000|2021-06-13 17:35:00|2413.72|2400.72|2412.62|2399.62|2413.88|2400.88|2410.67|2397.67|946
1623606000000|2021-06-13 17:40:00|2412.65|2399.65|2417.64|2404.64|2423.13|2410.13|2411.29|2398.29|1012
1623606300000|2021-06-13 17:45:00|2417.6|2404.6|2420.5|2407.5|2421.08|2408.08|2414.49|2401.49|941
1623606600000|2021-06-13 17:50:00|2420.51|2407.51|2428.49|2415.49|2435.83|2422.83|2416.39|2403.39|966
1623606900000|2021-06-13 17:55:00|2428.52|2415.52|2426.4|2413.4|2430.73|2417.73|2426.23|2413.23|929
1623607200000|2021-06-13 18:00:00|2426.01|2413.01|2434.14|2421.14|2434.25|2421.25|2425.95|2412.95|957
1623607500000|2021-06-13 18:05:00|2434.05|2421.05|2431.73|2418.73|2434.45|2421.45|2430.39|2417.39|904
1623607800000|2021-06-13 18:10:00|2431.75|2418.75|2438.51|2425.51|2439.41|2426.41|2431.49|2418.49|947
1623608100000|2021-06-13 18:15:00|2438.5|2425.5|2442.39|2429.39|2447.03|2434.03|2437.22|2424.22|1010
1623608400000|2021-06-13 18:20:00|2442.4|2429.4|2449.27|2436.27|2450.34|2437.34|2442.28|2429.28|948
1623608700000|2021-06-13 18:25:00|2449.25|2436.25|2444.61|2431.61|2452.4|2439.4|2444.13|2431.13|952
1623609000000|2021-06-13 18:30:00|2444.68|2431.68|2436.22|2423.22|2446.92|2433.92|2435.51|2422.51|873
1623609300000|2021-06-13 18:35:00|2436.16|2423.16|2439.22|2426.22|2441.26|2428.26|2436.02|2423.02|854
1623609600000|2021-06-13 18:40:00|2439.25|2426.25|2440.79|2427.79|2445.43|2432.43|2438.81|2425.81|895
1623609900000|2021-06-13 18:45:00|2440.73|2427.73|2436.88|2423.88|2442.14|2429.14|2436.02|2423.02|868
1623610200000|2021-06-13 18:50:00|2436.93|2423.93|2441.94|2428.94|2442.42|2429.42|2436.42|2423.42|804
1623610500000|2021-06-13 18:55:00|2441.97|2428.97|2445.36|2432.36|2445.7|2432.7|2441.8|2428.8|783
1623610800000|2021-06-13 19:00:00|2445.37|2432.37|2440.59|2427.59|2448.02|2435.02|2440.42|2427.42|843
1623611100000|2021-06-13 19:05:00|2440.6|2427.6|2435.79|2422.79|2444.18|2431.18|2434.86|2421.86|767
1623611400000|2021-06-13 19:10:00|2435.85|2422.85|2437.6|2424.6|2440.49|2427.49|2435.78|2422.78|790
1623611700000|2021-06-13 19:15:00|2437.59|2424.59|2428.04|2415.04|2439.43|2426.43|2427.48|2414.48|905
1623612000000|2021-06-13 19:20:00|2428.07|2415.07|2429.38|2416.38|2431.03|2418.03|2428.05|2415.05|752
1623612300000|2021-06-13 19:25:00|2429.43|2416.43|2432.71|2419.71|2433.76|2420.76|2429.18|2416.18|797
1623612600000|2021-06-13 19:30:00|2432.65|2419.65|2437.35|2424.35|2439.08|2426.08|2432.65|2419.65|809
1623612900000|2021-06-13 19:35:00|2437.37|2424.37|2437.2|2424.2|2439.59|2426.59|2436.27|2423.27|804
1623613200000|2021-06-13 19:40:00|2437.27|2424.27|2437.08|2424.08|2438.77|2425.77|2436.97|2423.97|703
1623613500000|2021-06-13 19:45:00|2437.07|2424.07|2443.55|2429.05|2443.66|2429.69|2437.01|2424.01|872
1623613800000|2021-06-13 19:50:00|2443.53|2429.03|2437.96|2423.46|2443.89|2429.39|2436.71|2422.21|738
1623614100000|2021-06-13 19:55:00|2437.86|2423.36|2438.57|2424.07|2440.52|2426.02|2437.17|2422.67|694
1623614400000|2021-06-13 20:00:00|2438.61|2424.11|2454.32|2439.82|2454.32|2439.82|2436.97|2422.47|982
1623614700000|2021-06-13 20:05:00|2454.92|2440.42|2496.44|2481.94|2500.26|2485.76|2450.59|2436.09|1135
1623615000000|2021-06-13 20:10:00|2497.08|2482.58|2492.11|2477.61|2497.08|2482.58|2479.64|2465.14|1107
1623615300000|2021-06-13 20:15:00|2492.02|2477.52|2481.76|2467.26|2496.61|2482.11|2480.45|2465.95|1083
1623615600000|2021-06-13 20:20:00|2481.81|2467.31|2486.16|2471.66|2489.22|2474.72|2480.99|2466.49|1024
1623615900000|2021-06-13 20:25:00|2486.39|2471.89|2487.88|2473.38|2489.93|2475.43|2483.44|2468.94|824
1623616200000|2021-06-13 20:30:00|2487.87|2473.37|2492.01|2477.51|2496.29|2481.79|2487.87|2473.37|884
1623616500000|2021-06-13 20:35:00|2492.11|2477.61|2505.59|2491.09|2507.18|2492.68|2490.22|2475.72|984
1623616800000|2021-06-13 20:40:00|2505.56|2491.06|2513.82|2499.32|2520.31|2505.81|2504.44|2489.94|994
1623617100000|2021-06-13 20:45:00|2513.81|2499.31|2524.97|2510.47|2527.2|2512.7|2513.81|2499.31|987
1623617400000|2021-06-13 20:50:00|2524.92|2510.42|2527.21|2512.71|2528.05|2513.55|2520.27|2505.77|973
1623617700000|2021-06-13 20:55:00|2527.28|2512.78|2533.61|2519.11|2535.05|2520.55|2526.46|2511.96|970
1623618000000|2021-06-13 21:00:00|2533.41|2518.91|2541.74|2527.24|2545.65|2531.15|2532.74|2518.24|1014
1623618300000|2021-06-13 21:05:00|2541.75|2527.25|2520.1|2505.6|2544.55|2530.05|2518.09|2503.59|996
1623618600000|2021-06-13 21:10:00|2520.08|2505.58|2534.89|2520.39|2536.43|2521.93|2519.88|2505.38|936
1623618900000|2021-06-13 21:15:00|2534.96|2520.46|2536.73|2522.23|2540.66|2526.16|2534.95|2520.45|837
1623619200000|2021-06-13 21:20:00|2536.69|2522.19|2534.58|2520.08|2536.69|2522.19|2527.77|2513.27|823
1623619500000|2021-06-13 21:25:00|2534.36|2519.86|2544.7|2530.2|2545.92|2531.42|2534.03|2519.53|856
1623619800000|2021-06-13 21:30:00|2544.71|2530.21|2552.56|2538.06|2552.61|2538.11|2544.63|2530.13|881
1623620100000|2021-06-13 21:35:00|2552.58|2538.08|2553.31|2538.81|2556.56|2542.06|2542.29|2527.79|782
1623620400000|2021-06-13 21:40:00|2553.35|2538.85|2546.42|2531.92|2553.39|2538.89|2545.26|2530.76|937
1623620700000|2021-06-13 21:45:00|2546.67|2532.17|2536.45|2523.45|2548.05|2533.55|2534.7|2521.7|890
1623621000000|2021-06-13 21:50:00|2536.47|2523.47|2526.63|2513.63|2537.75|2524.75|2524.8|2511.8|868
1623621300000|2021-06-13 21:55:00|2526.96|2513.96|2529.5|2516.5|2531.6|2518.6|2526.63|2513.63|820
1623621600000|2021-06-13 22:00:00|2529.47|2516.47|2537.62|2524.62|2541.22|2528.22|2529.47|2516.47|818
1623621900000|2021-06-13 22:05:00|2537.59|2524.59|2534.34|2521.34|2539.87|2526.87|2533.07|2520.07|951
1623622200000|2021-06-13 22:10:00|2534.24|2521.24|2523.34|2510.34|2538.15|2525.15|2521.6|2508.6|959
1623622500000|2021-06-13 22:15:00|2522.59|2509.59|2526.31|2513.31|2531.11|2518.11|2522.57|2509.57|1005
1623622800000|2021-06-13 22:20:00|2526.36|2513.36|2525.07|2512.07|2526.97|2513.97|2522.95|2509.95|893
1623623100000|2021-06-13 22:25:00|2525.08|2512.08|2512.61|2499.61|2526.09|2513.09|2509.56|2496.56|968
1623623400000|2021-06-13 22:30:00|2512.56|2499.56|2514.76|2501.76|2520.43|2507.43|2512.43|2499.43|966
1623623700000|2021-06-13 22:35:00|2514.85|2501.85|2523.25|2510.25|2524.83|2511.83|2514.44|2501.44|889
1623624000000|2021-06-13 22:40:00|2523.17|2510.17|2526.26|2513.26|2530.24|2517.24|2523.16|2510.16|943
1623624300000|2021-06-13 22:45:00|2526.27|2513.27|2521.85|2508.85|2528.29|2515.29|2520.83|2507.83|970
1623624600000|2021-06-13 22:50:00|2521.88|2508.88|2525.32|2512.32|2526.78|2513.78|2521.79|2508.79|899
1623624900000|2021-06-13 22:55:00|2525.35|2512.35|2526.7|2513.7|2528.2|2515.2|2523.97|2510.97|883
1623625200000|2021-06-13 23:00:00|2526.67|2513.67|2509.09|2496.09|2527.06|2514.06|2504.43|2491.43|990
1623625500000|2021-06-13 23:05:00|2509.11|2496.11|2507.19|2494.19|2513.5|2500.5|2506.55|2493.55|811
1623625800000|2021-06-13 23:10:00|2507.2|2494.2|2506.64|2493.64|2509.93|2496.93|2498.48|2485.48|968
1623626100000|2021-06-13 23:15:00|2506.67|2493.67|2509.11|2496.11|2511.36|2498.36|2506.46|2493.46|900
1623626400000|2021-06-13 23:20:00|2509.08|2496.08|2511.32|2498.32|2511.89|2498.89|2508.92|2495.92|854
1623626700000|2021-06-13 23:25:00|2511.3|2498.3|2514.27|2501.27|2515.96|2502.96|2511.13|2498.13|801
1623627000000|2021-06-13 23:30:00|2514.26|2501.26|2514.63|2501.63|2516.65|2503.65|2513.12|2500.12|811
1623627300000|2021-06-13 23:35:00|2514.55|2501.55|2508.46|2495.46|2514.68|2501.68|2507.23|2494.23|781
1623627600000|2021-06-13 23:40:00|2508.44|2495.44|2502.16|2489.16|2509.62|2496.62|2501.7|2488.7|754
1623627900000|2021-06-13 23:45:00|2502.15|2489.15|2505.78|2492.78|2508.1|2495.1|2500.36|2487.36|906
1623628200000|2021-06-13 23:50:00|2505.67|2492.67|2514.41|2501.41|2515.63|2502.63|2505.26|2492.26|790
1623628500000|2021-06-13 23:55:00|2514.2|2501.2|2515.89|2502.89|2519.69|2506.69|2511.64|2498.64|1006
1623628800000|2021-06-14 00:00:00|2516|2503|2519.88|2506.88|2530.3|2517.3|2516|2503|1090
1623629100000|2021-06-14 00:05:00|2519.75|2506.75|2511.34|2498.34|2519.77|2506.77|2508.19|2495.19|1032
1623629400000|2021-06-14 00:10:00|2511.31|2498.31|2500.04|2487.04|2511.78|2498.78|2494.34|2481.34|1061
1623629700000|2021-06-14 00:15:00|2499.96|2486.96|2503.17|2490.17|2504.29|2491.29|2493.47|2480.47|1005
1623630000000|2021-06-14 00:20:00|2503.18|2490.18|2509.46|2496.46|2509.9|2496.9|2501.46|2488.46|1004
1623630300000|2021-06-14 00:25:00|2509.28|2496.28|2509.87|2496.87|2512.8|2499.8|2507.5|2494.5|996
1623630600000|2021-06-14 00:30:00|2509.88|2496.88|2510.01|2497.01|2514.64|2501.64|2509.67|2496.67|978
1623630900000|2021-06-14 00:35:00|2510.02|2497.02|2500.55|2487.55|2512.21|2499.21|2499.62|2486.62|967
1623631200000|2021-06-14 00:40:00|2500.28|2487.28|2507.92|2494.92|2509.01|2496.01|2500.28|2487.28|994
1623631500000|2021-06-14 00:45:00|2508.08|2495.08|2507.54|2494.54|2509.9|2496.9|2505.4|2492.4|930
1623631800000|2021-06-14 00:50:00|2507.56|2494.56|2502.95|2489.95|2507.64|2494.64|2501.24|2488.24|888
1623632100000|2021-06-14 00:55:00|2502.78|2489.78|2505.91|2492.91|2508.17|2495.17|2501.9|2488.9|847
1623632400000|2021-06-14 01:00:00|2506.12|2493.12|2504.72|2491.72|2507.34|2494.34|2503.98|2490.98|954
1623632700000|2021-06-14 01:05:00|2504.73|2491.73|2501|2488|2505.55|2492.55|2497.13|2484.13|761
1623633000000|2021-06-14 01:10:00|2500.89|2487.89|2495.73|2482.73|2503.94|2490.94|2495.14|2482.14|873
1623633300000|2021-06-14 01:15:00|2495.69|2482.69|2498.09|2485.09|2498.63|2485.63|2493.54|2480.54|860
1623633600000|2021-06-14 01:20:00|2498.07|2485.07|2502.31|2489.31|2503.9|2490.9|2497.45|2484.45|987
1623633900000|2021-06-14 01:25:00|2502.32|2489.32|2506.23|2493.23|2506.49|2493.49|2498.07|2485.07|1009
1623634200000|2021-06-14 01:30:00|2506.33|2493.33|2522.71|2509.71|2526.01|2513.01|2504.68|2491.68|1064
1623634500000|2021-06-14 01:35:00|2522.6|2509.6|2525.45|2512.45|2530.87|2517.87|2521.5|2508.5|1051
1623634800000|2021-06-14 01:40:00|2525.51|2512.51|2508.39|2495.39|2525.87|2512.87|2505.27|2492.27|1025
1623635100000|2021-06-14 01:45:00|2508.36|2495.36|2504.49|2491.49|2510.51|2497.51|2501.78|2488.78|1000
1623635400000|2021-06-14 01:50:00|2504.5|2491.5|2503.76|2490.76|2507.44|2494.44|2502.04|2489.04|994
1623635700000|2021-06-14 01:55:00|2503.78|2490.78|2508.23|2495.23|2510.74|2497.74|2503.35|2490.35|918
1623636000000|2021-06-14 02:00:00|2508.21|2495.21|2506.9|2493.9|2513.44|2500.44|2504.7|2491.7|911
1623636300000|2021-06-14 02:05:00|2507.34|2494.34|2510.83|2497.83|2513.26|2500.26|2507.26|2494.26|871
1623636600000|2021-06-14 02:10:00|2510.84|2497.84|2515.84|2502.84|2516.29|2503.29|2510.84|2497.84|747
1623636900000|2021-06-14 02:15:00|2515.69|2502.69|2501.12|2488.12|2515.77|2502.77|2499.29|2486.29|925
1623637200000|2021-06-14 02:20:00|2501.25|2488.25|2504.13|2491.13|2506.45|2493.45|2500.92|2487.92|810
1623637500000|2021-06-14 02:25:00|2504.1|2491.1|2503.28|2490.28|2507.19|2494.19|2502.28|2489.28|873
1623637800000|2021-06-14 02:30:00|2503.31|2490.31|2501.19|2488.19|2505.9|2492.9|2499.16|2486.16|816
1623638100000|2021-06-14 02:35:00|2501.11|2488.11|2500.87|2487.87|2505.63|2492.63|2500.44|2487.44|828
1623638400000|2021-06-14 02:40:00|2500.72|2487.72|2501.42|2488.42|2503.44|2490.44|2499.42|2486.42|920
1623638700000|2021-06-14 02:45:00|2501.28|2488.28|2502.36|2489.36|2506.21|2493.21|2501.28|2488.28|821
1623639000000|2021-06-14 02:50:00|2502.37|2489.37|2501.2|2488.2|2506.51|2493.51|2501.2|2488.2|908
1623639300000|2021-06-14 02:55:00|2501.25|2488.25|2505.51|2492.51|2506.1|2493.1|2501.23|2488.23|978
1623639600000|2021-06-14 03:00:00|2505.44|2492.44|2499.41|2486.41|2507.5|2494.5|2498.28|2485.28|945
1623639900000|2021-06-14 03:05:00|2499.43|2486.43|2502.35|2489.35|2503.02|2490.02|2499.38|2486.38|973
1623640200000|2021-06-14 03:10:00|2502.42|2489.42|2496.11|2483.11|2503.57|2490.57|2495.7|2482.7|979
1623640500000|2021-06-14 03:15:00|2496.14|2483.14|2500.13|2487.13|2502.61|2489.61|2496.14|2483.14|911
1623640800000|2021-06-14 03:20:00|2500.2|2487.2|2495.16|2482.16|2500.2|2487.2|2494.12|2481.12|864
1623641100000|2021-06-14 03:25:00|2495.22|2482.22|2483.59|2470.59|2496.02|2483.02|2483.52|2470.52|836
1623641400000|2021-06-14 03:30:00|2483.32|2470.32|2489.35|2476.35|2492.19|2479.19|2479.26|2466.26|866
1623641700000|2021-06-14 03:35:00|2489.4|2476.4|2478.32|2465.32|2491.48|2478.48|2475.92|2462.92|910
1623642000000|2021-06-14 03:40:00|2478.37|2465.37|2475.91|2462.91|2482.43|2469.43|2475.83|2462.83|920
1623642300000|2021-06-14 03:45:00|2475.78|2462.78|2481.24|2468.24|2481.59|2468.59|2475.78|2462.78|787
1623642600000|2021-06-14 03:50:00|2481.22|2468.22|2485.93|2472.93|2486.1|2473.1|2481.22|2468.22|769
1623642900000|2021-06-14 03:55:00|2485.9|2472.9|2484.76|2471.76|2491.46|2478.46|2484.24|2471.24|942
1623643200000|2021-06-14 04:00:00|2484.91|2471.91|2479.68|2466.68|2486.79|2473.79|2479.18|2466.18|963
1623643500000|2021-06-14 04:05:00|2479.66|2466.66|2478.09|2465.09|2482.62|2469.62|2477.62|2464.62|908
1623643800000|2021-06-14 04:10:00|2478.11|2465.11|2477.15|2464.15|2479.5|2466.5|2476.62|2463.62|900
1623644100000|2021-06-14 04:15:00|2477.28|2464.28|2492|2479|2494.41|2481.41|2477.1|2464.1|906
1623644400000|2021-06-14 04:20:00|2492.04|2479.04|2491.91|2478.91|2499.17|2486.17|2491.46|2478.46|1019
1623644700000|2021-06-14 04:25:00|2491.97|2478.97|2490|2477|2492.72|2479.72|2488.13|2475.13|912
1623645000000|2021-06-14 04:30:00|2490.02|2477.02|2489.07|2476.07|2490.02|2477.02|2486.99|2473.99|894
1623645300000|2021-06-14 04:35:00|2489.08|2476.08|2487.51|2474.51|2490.01|2477.01|2484.08|2471.08|910
1623645600000|2021-06-14 04:40:00|2487.52|2474.52|2490.52|2477.52|2492.26|2479.26|2485.27|2472.27|942
1623645900000|2021-06-14 04:45:00|2490.46|2477.46|2488.2|2475.2|2494.57|2481.57|2488.2|2475.2|908
1623646200000|2021-06-14 04:50:00|2488.39|2475.39|2493.46|2480.46|2493.6|2480.6|2488.27|2475.27|930
1623646500000|2021-06-14 04:55:00|2493.56|2480.56|2496.42|2483.42|2496.6|2483.6|2492.15|2479.15|931
1623646800000|2021-06-14 05:00:00|2496.45|2483.45|2497.03|2484.03|2499.53|2486.53|2496.22|2483.22|983
1623647100000|2021-06-14 05:05:00|2496.99|2483.99|2494.42|2481.42|2496.99|2483.99|2490.59|2477.59|913
1623647400000|2021-06-14 05:10:00|2494.43|2481.43|2502.19|2489.19|2502.36|2489.36|2493.59|2480.59|968
1623647700000|2021-06-14 05:15:00|2501.98|2488.98|2499.39|2486.39|2502.85|2489.85|2498.24|2485.24|926
1623648000000|2021-06-14 05:20:00|2499.46|2486.46|2500.35|2487.35|2500.45|2487.45|2497.43|2484.43|781
1623648300000|2021-06-14 05:25:00|2500.25|2487.25|2502.78|2489.78|2502.91|2489.91|2498.42|2485.42|827
1623648600000|2021-06-14 05:30:00|2502.88|2489.88|2511.08|2498.08|2511.08|2498.08|2501.67|2488.67|998
1623648900000|2021-06-14 05:35:00|2511.17|2498.17|2516.23|2503.23|2516.38|2503.38|2509.78|2496.78|918
1623649200000|2021-06-14 05:40:00|2516.24|2503.24|2513.05|2500.05|2516.24|2503.24|2512.91|2499.91|765
1623649500000|2021-06-14 05:45:00|2513.14|2500.14|2512.24|2499.24|2514.09|2501.09|2508.31|2495.31|796
1623649800000|2021-06-14 05:50:00|2512.2|2499.2|2508.69|2495.69|2512.2|2499.2|2507.16|2494.16|865
1623650100000|2021-06-14 05:55:00|2508.73|2495.73|2505.49|2492.49|2509.02|2496.02|2504.82|2491.82|914
1623650400000|2021-06-14 06:00:00|2505.45|2492.45|2506.87|2493.87|2507.34|2494.34|2502.32|2489.32|942
1623650700000|2021-06-14 06:05:00|2507.01|2494.01|2508.45|2495.45|2512.56|2499.56|2506.59|2493.59|904
1623651000000|2021-06-14 06:10:00|2508.43|2495.43|2495.1|2482.1|2508.45|2495.45|2494.92|2481.92|834
1623651300000|2021-06-14 06:15:00|2495.37|2482.37|2501.61|2488.61|2502.3|2489.3|2493.02|2480.02|977
1623651600000|2021-06-14 06:20:00|2502.05|2489.05|2502.48|2489.48|2506.7|2493.7|2501.47|2488.47|893
1623651900000|2021-06-14 06:25:00|2502.32|2489.32|2499.71|2486.71|2502.46|2489.46|2498.29|2485.29|886
1623652200000|2021-06-14 06:30:00|2499.55|2486.55|2495.78|2482.78|2499.68|2486.68|2493.78|2480.78|842
1623652500000|2021-06-14 06:35:00|2495.84|2482.84|2499.92|2486.92|2500.94|2487.94|2495.57|2482.57|869
1623652800000|2021-06-14 06:40:00|2499.94|2486.94|2499.03|2486.03|2501.43|2488.43|2498.92|2485.92|780
1623653100000|2021-06-14 06:45:00|2499.21|2486.21|2498.6|2485.6|2500.4|2487.4|2495.93|2482.93|789
1623653400000|2021-06-14 06:50:00|2498.58|2485.58|2511.1|2498.1|2515.15|2502.15|2498.48|2485.48|901
1623653700000|2021-06-14 06:55:00|2511.22|2498.22|2511.99|2498.99|2513.63|2500.63|2504.76|2491.76|967
1623654000000|2021-06-14 07:00:00|2512.17|2499.17|2512.59|2499.59|2512.84|2499.84|2506.64|2493.64|974
1623654300000|2021-06-14 07:05:00|2512.64|2499.64|2510.24|2497.24|2515.28|2502.28|2509.72|2496.72|1006
1623654600000|2021-06-14 07:10:00|2510.18|2497.18|2506.18|2493.18|2510.54|2497.54|2505.08|2492.08|936
1623654900000|2021-06-14 07:15:00|2506.28|2493.28|2507.18|2494.18|2507.57|2494.57|2503.25|2490.25|859
1623655200000|2021-06-14 07:20:00|2507.05|2494.05|2505.38|2492.38|2507.13|2494.13|2501.15|2488.15|777
1623655500000|2021-06-14 07:25:00|2505.48|2492.48|2507.25|2494.25|2507.96|2494.96|2502.94|2489.94|897
1623655800000|2021-06-14 07:30:00|2507.26|2494.26|2506.41|2493.41|2510.46|2497.46|2504.77|2491.77|896
1623656100000|2021-06-14 07:35:00|2506.36|2493.36|2504.53|2491.53|2507.68|2494.68|2504.03|2491.03|765
1623656400000|2021-06-14 07:40:00|2504.63|2491.63|2506.74|2493.74|2506.95|2493.95|2503.27|2490.27|769
1623656700000|2021-06-14 07:45:00|2506.84|2493.84|2503.49|2490.49|2506.87|2493.87|2501.63|2488.63|692
1623657000000|2021-06-14 07:50:00|2503.42|2490.42|2500.65|2487.65|2503.61|2490.61|2499.34|2486.34|785
1623657300000|2021-06-14 07:55:00|2500.7|2487.7|2506.72|2493.72|2507.32|2494.32|2499.55|2486.55|805
1623657600000|2021-06-14 08:00:00|2506.8|2493.8|2496.17|2483.17|2507.84|2494.84|2493.56|2480.56|966
1623657900000|2021-06-14 08:05:00|2496.16|2483.16|2497.14|2484.14|2498.72|2485.72|2494.47|2481.47|905
1623658200000|2021-06-14 08:10:00|2497.15|2484.15|2486.99|2473.99|2497.69|2484.69|2486.58|2473.58|920
1623658500000|2021-06-14 08:15:00|2486.95|2473.95|2488.89|2475.89|2490.87|2477.87|2480.45|2467.45|827
1623658800000|2021-06-14 08:20:00|2488.81|2475.81|2489.39|2476.39|2492.12|2479.12|2488.16|2475.16|850
1623659100000|2021-06-14 08:25:00|2489.28|2476.28|2489.13|2476.13|2489.7|2476.7|2487.83|2474.83|643
1623659400000|2021-06-14 08:30:00|2489.12|2476.12|2491.39|2478.39|2493.74|2480.74|2487.24|2474.24|840
1623659700000|2021-06-14 08:35:00|2491.4|2478.4|2487.65|2474.65|2493.72|2480.72|2487.42|2474.42|712
1623660000000|2021-06-14 08:40:00|2487.6|2474.6|2484.83|2471.83|2489.86|2476.86|2484.47|2471.47|803
1623660300000|2021-06-14 08:45:00|2484.81|2471.81|2480.11|2467.11|2488.4|2475.4|2477.99|2464.99|1020
1623660600000|2021-06-14 08:50:00|2480.22|2467.22|2483.19|2470.19|2484.18|2471.18|2480.22|2467.22|967
1623660900000|2021-06-14 08:55:00|2483.22|2470.22|2483.59|2470.59|2486.16|2473.16|2482.67|2469.67|915
1623661200000|2021-06-14 09:00:00|2483.62|2470.62|2485.43|2472.43|2488.69|2475.69|2480.55|2467.55|795
1623661500000|2021-06-14 09:05:00|2485.37|2472.37|2485.55|2472.55|2487.93|2474.93|2483.62|2470.62|747
1623661800000|2021-06-14 09:10:00|2485.47|2472.47|2483.7|2470.7|2487.21|2474.21|2483.13|2470.13|857
1623662100000|2021-06-14 09:15:00|2483.72|2470.72|2491.41|2478.41|2495.83|2482.83|2480.54|2467.54|959
1623662400000|2021-06-14 09:20:00|2491.46|2478.46|2488|2475|2491.94|2478.94|2486.81|2473.81|887
1623662700000|2021-06-14 09:25:00|2488.02|2475.02|2488.37|2475.37|2489.44|2476.44|2487.64|2474.64|779
1623663000000|2021-06-14 09:30:00|2488.38|2475.38|2483.55|2470.55|2489.94|2476.94|2483.47|2470.47|902
1623663300000|2021-06-14 09:35:00|2483.53|2470.53|2480.93|2467.93|2484.53|2471.53|2480.78|2467.78|969
1623663600000|2021-06-14 09:40:00|2480.97|2467.97|2484.51|2471.51|2486.57|2473.57|2480.83|2467.83|795
1623663900000|2021-06-14 09:45:00|2484.52|2471.52|2480.12|2467.12|2488.79|2475.79|2478.37|2465.37|984
1623664200000|2021-06-14 09:50:00|2480.1|2467.1|2482.84|2469.84|2484.48|2471.48|2479.04|2466.04|753
1623664500000|2021-06-14 09:55:00|2482.83|2469.83|2478.06|2465.06|2482.99|2469.99|2476.51|2463.51|927
1623664800000|2021-06-14 10:00:00|2478.05|2465.05|2483.7|2470.7|2484.15|2471.15|2468.66|2455.66|938
1623665100000|2021-06-14 10:05:00|2483.75|2470.75|2483.86|2470.86|2484.92|2471.92|2482.62|2469.62|765
1623665400000|2021-06-14 10:10:00|2483.74|2470.74|2486.33|2473.33|2486.95|2473.95|2479.97|2466.97|748
1623665700000|2021-06-14 10:15:00|2486.29|2473.29|2487.91|2474.91|2488.3|2475.3|2483.48|2470.48|947
1623666000000|2021-06-14 10:20:00|2487.89|2474.89|2491.19|2478.19|2492.16|2479.16|2485.78|2472.78|838
1623666300000|2021-06-14 10:25:00|2491.15|2478.15|2491.77|2478.77|2491.83|2478.83|2487.52|2474.52|881
1623666600000|2021-06-14 10:30:00|2491.71|2478.71|2494.75|2481.75|2494.83|2481.83|2486.54|2473.54|826
1623666900000|2021-06-14 10:35:00|2494.71|2481.71|2492.56|2479.56|2495.43|2482.43|2489.63|2476.63|946
1623667200000|2021-06-14 10:40:00|2492.54|2479.54|2497.77|2484.77|2499.83|2486.83|2492.48|2479.48|835
1623667500000|2021-06-14 10:45:00|2497.79|2484.79|2500.7|2487.7|2502.95|2489.95|2497|2484|852
1623667800000|2021-06-14 10:50:00|2500.71|2487.71|2501.01|2488.01|2501.98|2488.98|2499.22|2486.22|821
1623668100000|2021-06-14 10:55:00|2501.11|2488.11|2495.9|2482.9|2501.11|2488.11|2495.73|2482.73|812
1623668400000|2021-06-14 11:00:00|2495.85|2482.85|2496|2483|2497.19|2484.19|2493.16|2480.16|828
1623668700000|2021-06-14 11:05:00|2496.02|2483.02|2494.27|2481.27|2496.53|2483.53|2493.67|2480.67|849
1623669000000|2021-06-14 11:10:00|2494.26|2481.26|2492.74|2479.74|2494.29|2481.29|2490.64|2477.64|841
1623669300000|2021-06-14 11:15:00|2492.73|2479.73|2490.68|2477.68|2492.86|2479.86|2490.1|2477.1|837
1623669600000|2021-06-14 11:20:00|2490.8|2477.8|2489.06|2476.06|2491.14|2478.14|2486.07|2473.07|864
1623669900000|2021-06-14 11:25:00|2489.11|2476.11|2487.85|2474.85|2489.27|2476.27|2485.69|2472.69|979
1623670200000|2021-06-14 11:30:00|2487.84|2474.84|2484.31|2471.31|2487.84|2474.84|2482.55|2469.55|949
1623670500000|2021-06-14 11:35:00|2484.29|2471.29|2488.51|2475.51|2488.72|2475.72|2483.27|2470.27|741
1623670800000|2021-06-14 11:40:00|2488.49|2475.49|2486.47|2473.47|2488.79|2475.79|2484.81|2471.81|826
1623671100000|2021-06-14 11:45:00|2486.43|2473.43|2492.13|2479.13|2492.29|2479.29|2486.28|2473.28|804
1623671400000|2021-06-14 11:50:00|2492.27|2479.27|2491.45|2478.45|2492.36|2479.36|2489.27|2476.27|693
1623671700000|2021-06-14 11:55:00|2491.42|2478.42|2486.06|2473.06|2491.43|2478.43|2484.2|2471.2|792
1623672000000|2021-06-14 12:00:00|2486.03|2473.03|2482.27|2469.27|2486.03|2473.03|2480.81|2467.81|935
1623672300000|2021-06-14 12:05:00|2482.23|2469.23|2488.21|2475.21|2488.5|2475.5|2480.38|2467.38|850
1623672600000|2021-06-14 12:10:00|2488.23|2475.23|2481.34|2468.34|2488.37|2475.37|2480.68|2467.68|918
1623672900000|2021-06-14 12:15:00|2481.33|2468.33|2482.19|2469.19|2483.69|2470.69|2478.52|2465.52|886
1623673200000|2021-06-14 12:20:00|2482.16|2469.16|2487.37|2474.37|2487.41|2474.41|2478.65|2465.65|937
1623673500000|2021-06-14 12:25:00|2487.39|2474.39|2489.45|2476.45|2490.81|2477.81|2485.45|2472.45|976
1623673800000|2021-06-14 12:30:00|2489.49|2476.49|2492.74|2479.74|2493.21|2480.21|2488.45|2475.45|910
1623674100000|2021-06-14 12:35:00|2492.71|2479.71|2499.02|2486.02|2499.02|2486.02|2492.14|2479.14|753
1623674400000|2021-06-14 12:40:00|2499.15|2486.15|2499.56|2486.56|2504.52|2491.52|2498.69|2485.69|1032
1623674700000|2021-06-14 12:45:00|2499.54|2486.54|2495.93|2482.93|2504.62|2491.62|2495.93|2482.93|985
1623675000000|2021-06-14 12:50:00|2495.92|2482.92|2491.53|2478.53|2496.14|2483.14|2491.4|2478.4|885
1623675300000|2021-06-14 12:55:00|2491.49|2478.49|2499.33|2486.33|2499.38|2486.38|2490.73|2477.73|865
1623675600000|2021-06-14 13:00:00|2499.64|2486.64|2522.06|2509.06|2522.06|2509.06|2495.63|2482.63|1038
1623675900000|2021-06-14 13:05:00|2521.66|2508.66|2531.57|2518.57|2532.76|2519.76|2521.2|2508.2|1046
1623676200000|2021-06-14 13:10:00|2533.36|2520.36|2540.61|2527.61|2540.9|2527.9|2528.36|2515.36|1007
1623676500000|2021-06-14 13:15:00|2540.89|2527.89|2540.11|2527.11|2542.58|2529.58|2533|2520|928
1623676800000|2021-06-14 13:20:00|2540.09|2527.09|2546.35|2533.35|2547.66|2534.66|2535.2|2522.2|962
1623677100000|2021-06-14 13:25:00|2546.3|2533.3|2545.22|2532.22|2547.33|2534.33|2542.11|2529.11|916
1623677400000|2021-06-14 13:30:00|2545.2|2532.2|2554.83|2541.83|2555.25|2542.25|2537.18|2524.18|758
1623677700000|2021-06-14 13:35:00|2555.96|2542.96|2566.86|2553.86|2567.7|2554.7|2550.96|2537.96|773
1623678000000|2021-06-14 13:40:00|2566.96|2553.96|2573.82|2560.82|2574.99|2561.99|2564.5|2551.5|784
1623678300000|2021-06-14 13:45:00|2573.84|2560.84|2571.74|2558.74|2573.93|2560.93|2565.12|2552.12|866
1623678600000|2021-06-14 13:50:00|2571.8|2558.8|2568.98|2555.98|2572.11|2559.11|2566.25|2553.25|1021
1623678900000|2021-06-14 13:55:00|2568.84|2555.84|2563.21|2550.21|2569.42|2556.42|2559.37|2546.37|983
1623679200000|2021-06-14 14:00:00|2563.22|2550.22|2555.99|2542.99|2564.16|2551.16|2552.09|2539.09|998
1623679500000|2021-06-14 14:05:00|2556.02|2543.02|2564.32|2551.32|2564.49|2551.49|2554.59|2541.59|979
1623679800000|2021-06-14 14:10:00|2564.25|2551.25|2567.46|2554.46|2568.65|2555.65|2559.82|2546.82|964
1623680100000|2021-06-14 14:15:00|2567.47|2554.47|2581.61|2568.61|2581.61|2568.61|2566.94|2553.94|1070
1623680400000|2021-06-14 14:20:00|2581.57|2568.57|2577.16|2564.16|2583.23|2570.23|2576.35|2563.35|970
1623680700000|2021-06-14 14:25:00|2577.46|2564.46|2583.06|2570.06|2583.67|2570.67|2576.39|2563.39|975
1623681000000|2021-06-14 14:30:00|2583.1|2570.1|2580.61|2567.61|2587.73|2574.73|2578.37|2565.37|962
1623681300000|2021-06-14 14:35:00|2580.55|2567.55|2577.32|2564.32|2580.55|2567.55|2573.6|2560.6|980
1623681600000|2021-06-14 14:40:00|2577.43|2564.43|2574.55|2561.55|2577.82|2564.82|2572.48|2559.48|929
1623681900000|2021-06-14 14:45:00|2574.46|2561.46|2575.72|2562.72|2578.32|2565.32|2572.26|2559.26|877
1623682200000|2021-06-14 14:50:00|2575.24|2562.24|2576.76|2563.76|2576.9|2563.9|2571.76|2558.76|940
1623682500000|2021-06-14 14:55:00|2576.77|2563.77|2562.75|2549.75|2578.15|2565.15|2561.83|2548.83|981
1623682800000|2021-06-14 15:00:00|2562.69|2549.69|2558.25|2545.25|2568.25|2555.25|2557.39|2544.39|868
1623683100000|2021-06-14 15:05:00|2558.7|2545.7|2557.34|2544.34|2561.07|2548.07|2556.59|2543.59|907
1623683400000|2021-06-14 15:10:00|2557.15|2544.15|2557.97|2544.97|2558.05|2545.05|2554.14|2541.14|827
1623683700000|2021-06-14 15:15:00|2557.96|2544.96|2561.72|2548.72|2564.37|2551.37|2556.82|2543.82|917
1623684000000|2021-06-14 15:20:00|2561.76|2548.76|2562.14|2549.14|2563.99|2550.99|2560.82|2547.82|868
1623684300000|2021-06-14 15:25:00|2562.35|2549.35|2555.94|2542.94|2564.18|2551.18|2554.22|2541.22|830
1623684600000|2021-06-14 15:30:00|2555.78|2542.78|2562.15|2549.15|2562.82|2549.82|2554.8|2541.8|837
1623684900000|2021-06-14 15:35:00|2562.19|2549.19|2558.1|2545.1|2563.1|2550.1|2556.48|2543.48|796
1623685200000|2021-06-14 15:40:00|2558.15|2545.15|2558.12|2545.12|2559.35|2546.35|2555.77|2542.77|837
1623685500000|2021-06-14 15:45:00|2558.22|2545.22|2566.57|2553.57|2567.24|2554.24|2558.2|2545.2|924
1623685800000|2021-06-14 15:50:00|2566.74|2553.74|2569.54|2556.54|2569.65|2556.65|2566.38|2553.38|845
1623686100000|2021-06-14 15:55:00|2569.52|2556.52|2583.37|2570.37|2583.58|2570.58|2569.41|2556.41|897
1623686400000|2021-06-14 16:00:00|2583.46|2570.46|2583.67|2570.67|2590.62|2577.62|2567.07|2554.07|1059
1623686700000|2021-06-14 16:05:00|2583.35|2570.35|2591.58|2578.58|2598.32|2585.32|2582.53|2569.53|1010
1623687000000|2021-06-14 16:10:00|2591.54|2578.54|2591.55|2578.55|2591.82|2578.82|2579.12|2566.12|1062
1623687300000|2021-06-14 16:15:00|2591.56|2578.56|2606.26|2593.26|2607.86|2594.86|2591.18|2578.18|1019
1623687600000|2021-06-14 16:20:00|2605.95|2592.95|2603.45|2590.45|2614.42|2601.42|2598.67|2585.67|1045
1623687900000|2021-06-14 16:25:00|2603.59|2590.59|2596.14|2583.14|2605.21|2592.21|2596.03|2583.03|990
1623688200000|2021-06-14 16:30:00|2596.2|2583.2|2593.91|2580.91|2601.39|2588.39|2592.86|2579.86|984
1623688500000|2021-06-14 16:35:00|2593.89|2580.89|2576.7|2563.7|2597.15|2584.15|2576.7|2563.7|1003
1623688800000|2021-06-14 16:40:00|2577.25|2564.25|2566.3|2553.3|2581.75|2568.75|2564.19|2551.19|1034
1623689100000|2021-06-14 16:45:00|2566.72|2553.72|2571.95|2558.95|2577.4|2564.4|2566.72|2553.72|1035
1623689400000|2021-06-14 16:50:00|2571.94|2558.94|2574.04|2561.04|2578.54|2565.54|2571.61|2558.61|996
1623689700000|2021-06-14 16:55:00|2574.05|2561.05|2584.89|2571.89|2585.51|2572.51|2573.87|2560.87|989
1623690000000|2021-06-14 17:00:00|2584.75|2571.75|2577.48|2564.48|2585.51|2572.51|2577.48|2564.48|957
1623690300000|2021-06-14 17:05:00|2577.56|2564.56|2578.62|2565.62|2579.39|2566.39|2573.54|2560.54|835
1623690600000|2021-06-14 17:10:00|2578.68|2565.68|2578.4|2565.4|2579.17|2566.17|2574.46|2561.46|961
1623690900000|2021-06-14 17:15:00|2578.33|2565.33|2577.13|2564.13|2578.95|2565.95|2573.18|2560.18|982
1623691200000|2021-06-14 17:20:00|2577.23|2564.23|2582.55|2569.55|2582.57|2569.57|2575.45|2562.45|853
1623691500000|2021-06-14 17:25:00|2582.53|2569.53|2577.67|2564.67|2584.06|2571.06|2577.46|2564.46|819
1623691800000|2021-06-14 17:30:00|2577.72|2564.72|2573.51|2560.51|2582.31|2569.31|2571.61|2558.61|951
1623692100000|2021-06-14 17:35:00|2573.35|2560.35|2579.16|2566.16|2579.65|2566.65|2571.24|2558.24|985
1623692400000|2021-06-14 17:40:00|2579.49|2566.49|2579.67|2566.67|2579.77|2566.77|2576.14|2563.14|804
1623692700000|2021-06-14 17:45:00|2579.78|2566.78|2578.7|2565.7|2580.37|2567.37|2576.92|2563.92|862
1623693000000|2021-06-14 17:50:00|2578.51|2565.51|2577.12|2564.12|2580.46|2567.46|2576.94|2563.94|827
1623693300000|2021-06-14 17:55:00|2577.09|2564.09|2580.34|2567.34|2580.46|2567.46|2576.04|2563.04|834
1623693600000|2021-06-14 18:00:00|2580.28|2567.28|2581.09|2568.09|2585.05|2572.05|2579.64|2566.64|921
1623693900000|2021-06-14 18:05:00|2581.05|2568.05|2578.8|2565.8|2581.05|2568.05|2576.67|2563.67|957
1623694200000|2021-06-14 18:10:00|2578.85|2565.85|2578.23|2565.23|2580.32|2567.32|2577.94|2564.94|871
1623694500000|2021-06-14 18:15:00|2578.29|2565.29|2574.86|2561.86|2579.18|2566.18|2574.81|2561.81|877
1623694800000|2021-06-14 18:20:00|2575.02|2562.02|2579.2|2566.2|2580.55|2567.55|2573.47|2560.47|803
1623695100000|2021-06-14 18:25:00|2579.05|2566.05|2570.42|2557.42|2579.29|2566.29|2570.37|2557.37|818
1623695400000|2021-06-14 18:30:00|2570.21|2557.21|2561.18|2548.18|2573.41|2560.41|2561.17|2548.17|1035
1623695700000|2021-06-14 18:35:00|2561.27|2548.27|2561.98|2548.98|2565.74|2552.74|2561.23|2548.23|843
1623696000000|2021-06-14 18:40:00|2562.1|2549.1|2554.06|2541.06|2563.8|2550.8|2551.93|2538.93|924
1623696300000|2021-06-14 18:45:00|2554.09|2541.09|2541.22|2528.22|2558.73|2545.73|2537.13|2524.13|833
1623696600000|2021-06-14 18:50:00|2540.97|2527.97|2545.14|2532.14|2551.51|2538.51|2540.69|2527.69|942
1623696900000|2021-06-14 18:55:00|2544.41|2531.41|2540.34|2527.34|2547.56|2534.56|2540.14|2527.14|891
1623697200000|2021-06-14 19:00:00|2540.63|2527.63|2545.74|2532.74|2549.37|2536.37|2539|2526|849
1623697500000|2021-06-14 19:05:00|2545.83|2532.83|2536.04|2523.04|2546.22|2533.22|2533.82|2520.82|972
1623697800000|2021-06-14 19:10:00|2536.03|2523.03|2533.48|2520.48|2540.02|2527.02|2527.49|2514.49|1024
1623698100000|2021-06-14 19:15:00|2533.43|2520.43|2532.75|2519.75|2537.33|2524.33|2527.36|2514.36|1026
1623698400000|2021-06-14 19:20:00|2532.62|2519.62|2538.2|2525.2|2542.34|2529.34|2532.53|2519.53|931
1623698700000|2021-06-14 19:25:00|2538.24|2525.24|2535.19|2522.19|2542.02|2529.02|2534.06|2521.06|938
1623699000000|2021-06-14 19:30:00|2535.17|2522.17|2543.63|2530.63|2544.59|2531.59|2534.89|2521.89|905
1623699300000|2021-06-14 19:35:00|2543.62|2530.62|2543.91|2530.91|2546.96|2533.96|2543.61|2530.61|802
1623699600000|2021-06-14 19:40:00|2543.95|2530.95|2545.4|2532.4|2547.99|2534.99|2543.33|2530.33|788
1623699900000|2021-06-14 19:45:00|2545.38|2532.38|2545.43|2532.43|2548.15|2535.15|2544.77|2531.77|805
1623700200000|2021-06-14 19:50:00|2545.37|2532.37|2544.45|2531.45|2546.14|2533.14|2544.25|2531.25|675
1623700500000|2021-06-14 19:55:00|2544.48|2531.48|2545.75|2532.75|2546.53|2533.53|2538.66|2525.66|923
1623700800000|2021-06-14 20:00:00|2545.92|2532.92|2547.77|2534.77|2547.87|2534.87|2539.75|2526.75|955
1623701100000|2021-06-14 20:05:00|2547.78|2534.78|2551.92|2538.92|2553.19|2540.19|2547.4|2534.4|990
1623701400000|2021-06-14 20:10:00|2551.99|2538.99|2548.62|2535.62|2552.04|2539.04|2546.74|2533.74|765
1623701700000|2021-06-14 20:15:00|2548.66|2535.66|2544.19|2531.19|2548.73|2535.73|2542.31|2529.31|937
1623702000000|2021-06-14 20:20:00|2544.17|2531.17|2544.71|2531.71|2546.38|2533.38|2541.01|2528.01|924
1623702300000|2021-06-14 20:25:00|2544.41|2531.41|2548.79|2535.79|2549.45|2536.45|2542.45|2529.45|892
1623702600000|2021-06-14 20:30:00|2548.74|2535.74|2542.34|2529.34|2548.99|2535.99|2541.47|2528.47|840
1623702900000|2021-06-14 20:35:00|2542.46|2529.46|2546.04|2533.04|2547.27|2534.27|2541.49|2528.49|862
1623703200000|2021-06-14 20:40:00|2546.05|2533.05|2548.93|2535.93|2548.93|2535.93|2545.62|2532.62|885
1623703500000|2021-06-14 20:45:00|2548.88|2535.88|2550.92|2537.92|2552.34|2539.34|2548.16|2535.16|851
1623703800000|2021-06-14 20:50:00|2550.93|2537.93|2553.16|2540.16|2554.13|2541.13|2546.73|2533.73|873
1623704100000|2021-06-14 20:55:00|2553.32|2540.32|2548.03|2535.03|2554.4|2541.4|2547.12|2534.12|820
1623704400000|2021-06-14 21:00:00|2547.99|2534.99|2574.91|2561.91|2574.91|2561.91|2547.99|2534.99|1056
1623704700000|2021-06-14 21:05:00|2574.97|2561.97|2571.42|2558.42|2581.27|2568.27|2569.67|2556.67|860
1623705000000|2021-06-14 21:10:00|2571.41|2558.41|2569.22|2556.22|2572.74|2559.74|2567.29|2554.29|729
1623705300000|2021-06-14 21:15:00|2569.2|2556.2|2566.04|2553.04|2571.72|2558.72|2565.38|2552.38|705
1623705600000|2021-06-14 21:20:00|2566.08|2553.08|2563|2550|2566.08|2553.08|2560.95|2547.95|702
1623705900000|2021-06-14 21:25:00|2563.05|2550.05|2565.25|2552.25|2565.37|2552.37|2561.14|2548.14|775
1623706200000|2021-06-14 21:30:00|2565.24|2552.24|2568.46|2555.46|2568.88|2555.88|2562.22|2549.22|495
1623706500000|2021-06-14 21:35:00|2568.44|2555.44|2567.14|2554.14|2568.79|2555.79|2562.46|2549.46|711
1623706800000|2021-06-14 21:40:00|2567.13|2554.13|2570.69|2557.69|2572.45|2559.45|2566.36|2553.36|716
1623707100000|2021-06-14 21:45:00|2570.82|2557.82|2568.51|2555.51|2574.85|2561.85|2567.37|2554.37|920
1623707400000|2021-06-14 21:50:00|2568.1|2555.1|2573.81|2560.81|2573.84|2560.84|2567.46|2554.46|903
1623707700000|2021-06-14 21:55:00|2573.64|2560.64|2578.21|2565.21|2579.8|2566.8|2571.51|2558.51|792
1623708000000|2021-06-14 22:00:00|2578.15|2565.15|2576.21|2563.21|2579.46|2566.46|2574.94|2561.94|842
1623708300000|2021-06-14 22:05:00|2576.31|2563.31|2572.32|2559.32|2578.33|2565.33|2570.93|2557.93|952
1623708600000|2021-06-14 22:10:00|2572.35|2559.35|2572.24|2559.24|2573.9|2560.9|2570.2|2557.2|973
1623708900000|2021-06-14 22:15:00|2572.11|2559.11|2565.7|2552.7|2573.21|2560.21|2564.57|2551.57|909
1623709200000|2021-06-14 22:20:00|2565.59|2552.59|2571.27|2558.27|2571.92|2558.92|2563.06|2550.06|909
1623709500000|2021-06-14 22:25:00|2571.24|2558.24|2567.06|2554.06|2572.07|2559.07|2565.97|2552.97|830
1623709800000|2021-06-14 22:30:00|2567.12|2554.12|2569.88|2556.88|2574.57|2561.57|2567.05|2554.05|911
1623710100000|2021-06-14 22:35:00|2569.81|2556.81|2571.33|2558.33|2575.72|2562.72|2568.8|2555.8|931
1623710400000|2021-06-14 22:40:00|2571.34|2558.34|2567.18|2554.18|2573.5|2560.5|2561.67|2548.67|952
1623710700000|2021-06-14 22:45:00|2567.2|2554.2|2570.38|2557.38|2570.91|2557.91|2566.64|2553.64|998
1623711000000|2021-06-14 22:50:00|2570.17|2557.17|2567.2|2554.2|2570.25|2557.25|2565.81|2552.81|870
1623711300000|2021-06-14 22:55:00|2567.18|2554.18|2563.92|2550.92|2567.43|2554.43|2559.83|2546.83|943
1623711600000|2021-06-14 23:00:00|2563.87|2550.87|2563.65|2550.65|2568.22|2555.22|2562.5|2549.5|971
1623711900000|2021-06-14 23:05:00|2563.72|2550.72|2567.87|2554.87|2568.3|2555.3|2563.72|2550.72|834
1623712200000|2021-06-14 23:10:00|2567.82|2554.82|2572.01|2559.01|2573.93|2560.93|2567.68|2554.68|869
1623712500000|2021-06-14 23:15:00|2571.95|2558.95|2575.54|2562.54|2576.81|2563.81|2571.94|2558.94|969
1623712800000|2021-06-14 23:20:00|2575.46|2562.46|2574.69|2561.69|2579.27|2566.27|2574.22|2561.22|955
1623713100000|2021-06-14 23:25:00|2574.98|2561.98|2579.53|2566.53|2582.69|2569.69|2574.68|2561.68|1020
1623713400000|2021-06-14 23:30:00|2579.47|2566.47|2580.12|2567.12|2581.76|2568.76|2576.88|2563.88|949
1623713700000|2021-06-14 23:35:00|2579.86|2566.86|2581.28|2568.28|2583.8|2570.8|2579.04|2566.04|889
1623714000000|2021-06-14 23:40:00|2581.19|2568.19|2584.98|2571.98|2586|2573|2578.88|2565.88|870
1623714300000|2021-06-14 23:45:00|2585.02|2572.02|2588.44|2575.44|2591.01|2578.01|2584.8|2571.8|883
1623714600000|2021-06-14 23:50:00|2588.46|2575.46|2585.29|2572.29|2589.21|2576.21|2584.67|2571.67|873
1623714900000|2021-06-14 23:55:00|2585.11|2572.11|2588.54|2575.54|2590.21|2577.21|2584.22|2571.22|929
1623715200000|2021-06-15 00:00:00|2588.23|2575.23|2585.34|2572.34|2603.32|2590.32|2584.78|2571.78|1034
1623715500000|2021-06-15 00:05:00|2585.28|2572.28|2584.81|2571.81|2589.49|2576.49|2578.99|2565.99|1016
1623715800000|2021-06-15 00:10:00|2584.73|2571.73|2599.79|2586.79|2600.43|2587.43|2584.23|2571.23|992
1623716100000|2021-06-15 00:15:00|2599.8|2586.8|2611.87|2598.87|2613.93|2600.93|2599.8|2586.8|1023
1623716400000|2021-06-15 00:20:00|2611.97|2598.97|2623.92|2610.92|2625.91|2612.91|2611.77|2598.77|999
1623716700000|2021-06-15 00:25:00|2623.85|2610.85|2618.9|2605.9|2624.08|2611.08|2617.8|2604.8|960
1623717000000|2021-06-15 00:30:00|2618.93|2605.93|2612.25|2599.25|2621.36|2608.36|2610.53|2597.53|968
1623717300000|2021-06-15 00:35:00|2612.24|2599.24|2615.89|2602.89|2617.82|2604.82|2612.24|2599.24|1036
1623717600000|2021-06-15 00:40:00|2615.92|2602.92|2625.2|2612.2|2629.44|2616.44|2614.49|2601.49|1005
1623717900000|2021-06-15 00:45:00|2625.12|2612.12|2610.9|2597.9|2625.17|2612.17|2608.53|2595.53|1003
1623718200000|2021-06-15 00:50:00|2610.87|2597.87|2606.99|2593.99|2614.56|2601.56|2606.88|2593.88|963
1623718500000|2021-06-15 00:55:00|2607.09|2594.09|2604.52|2591.52|2607.44|2594.44|2603.17|2590.17|802
1623718800000|2021-06-15 01:00:00|2604.42|2591.42|2605.81|2592.81|2610.23|2597.23|2604.42|2591.42|787
1623719100000|2021-06-15 01:05:00|2605.92|2592.92|2600.95|2587.95|2605.92|2592.92|2598.76|2585.76|965
1623719400000|2021-06-15 01:10:00|2600.88|2587.88|2595.78|2582.78|2601.5|2588.5|2593.76|2580.76|978
1623719700000|2021-06-15 01:15:00|2595.94|2582.94|2594.84|2581.84|2601.35|2588.35|2594.84|2581.84|983
1623720000000|2021-06-15 01:20:00|2595.07|2582.07|2597.12|2584.12|2597.72|2584.72|2593.34|2580.34|955
1623720300000|2021-06-15 01:25:00|2596.87|2583.87|2601.03|2588.03|2602.54|2589.54|2596.87|2583.87|909
1623720600000|2021-06-15 01:30:00|2600.93|2587.93|2591.52|2578.52|2601.09|2588.09|2591.02|2578.02|953
1623720900000|2021-06-15 01:35:00|2591.44|2578.44|2592.55|2579.55|2594.74|2581.74|2591.44|2578.44|882
1623721200000|2021-06-15 01:40:00|2592.71|2579.71|2590.64|2577.64|2593.13|2580.13|2588.79|2575.79|946
1623721500000|2021-06-15 01:45:00|2590.7|2577.7|2589.28|2576.28|2596.81|2583.81|2587.38|2574.38|932
1623721800000|2021-06-15 01:50:00|2589.27|2576.27|2585.46|2572.46|2590.65|2577.65|2585.46|2572.46|867
1623722100000|2021-06-15 01:55:00|2585.5|2572.5|2579.06|2566.06|2585.96|2572.96|2573.4|2560.4|939
1623722400000|2021-06-15 02:00:00|2579.02|2566.02|2581.64|2568.64|2581.95|2568.95|2578.37|2565.37|814
1623722700000|2021-06-15 02:05:00|2581.69|2568.69|2581.28|2568.28|2584.65|2571.65|2578.8|2565.8|884
1623723000000|2021-06-15 02:10:00|2581.3|2568.3|2590.82|2577.82|2590.95|2577.95|2579.49|2566.49|948
1623723300000|2021-06-15 02:15:00|2590.81|2577.81|2593.32|2580.32|2593.72|2580.72|2586.06|2573.06|976
1623723600000|2021-06-15 02:20:00|2593.43|2580.43|2600.7|2587.7|2601.19|2588.19|2591.76|2578.76|955
1623723900000|2021-06-15 02:25:00|2600.56|2587.56|2600.54|2587.54|2602.61|2589.61|2598.2|2585.2|892
1623724200000|2021-06-15 02:30:00|2600.62|2587.62|2595.34|2582.34|2601.17|2588.17|2591.58|2578.58|955
1623724500000|2021-06-15 02:35:00|2595.32|2582.32|2599.41|2586.41|2599.83|2586.83|2593.85|2580.85|964
1623724800000|2021-06-15 02:40:00|2599.28|2586.28|2591.99|2578.99|2599.28|2586.28|2587.26|2574.26|1007
1623725100000|2021-06-15 02:45:00|2592.43|2579.43|2593.2|2580.2|2597.03|2584.03|2591.84|2578.84|850
1623725400000|2021-06-15 02:50:00|2593.17|2580.17|2589.17|2576.17|2596.03|2583.03|2589.17|2576.17|873
1623725700000|2021-06-15 02:55:00|2589.16|2576.16|2595.38|2582.38|2596.98|2583.98|2589.16|2576.16|941
1623726000000|2021-06-15 03:00:00|2595.57|2582.57|2604.58|2591.58|2606.58|2593.58|2595.41|2582.41|999
1623726300000|2021-06-15 03:05:00|2604.61|2591.61|2594.02|2581.02|2605.15|2592.15|2593.71|2580.71|1005
1623726600000|2021-06-15 03:10:00|2594.09|2581.09|2591.69|2578.69|2597.6|2584.6|2591.4|2578.4|925
1623726900000|2021-06-15 03:15:00|2591.71|2578.71|2593.19|2580.19|2595.55|2582.55|2591.44|2578.44|930
1623727200000|2021-06-15 03:20:00|2593.09|2580.09|2593.77|2580.77|2594.09|2581.09|2590.81|2577.81|786
1623727500000|2021-06-15 03:25:00|2593.81|2580.81|2592.34|2579.34|2594.01|2581.01|2591.12|2578.12|882
1623727800000|2021-06-15 03:30:00|2592.25|2579.25|2597.88|2584.88|2599.16|2586.16|2592.25|2579.25|928
1623728100000|2021-06-15 03:35:00|2597.9|2584.9|2593.96|2580.96|2597.9|2584.9|2593.38|2580.38|879
1623728400000|2021-06-15 03:40:00|2594.12|2581.12|2594.33|2581.33|2595.46|2582.46|2591.17|2578.17|916
1623728700000|2021-06-15 03:45:00|2594.35|2581.35|2598.01|2585.01|2598.86|2585.86|2594.33|2581.33|900
1623729000000|2021-06-15 03:50:00|2598.13|2585.13|2598.81|2585.81|2603.61|2590.61|2597.93|2584.93|954
1623729300000|2021-06-15 03:55:00|2598.51|2585.51|2594.26|2581.26|2599.87|2586.87|2590.99|2577.99|964
1623729600000|2021-06-15 04:00:00|2594.43|2581.43|2601.37|2588.37|2602.18|2589.18|2589.32|2576.32|982
1623729900000|2021-06-15 04:05:00|2601.24|2588.24|2595.09|2582.09|2603.6|2590.6|2594.6|2581.6|931
1623730200000|2021-06-15 04:10:00|2595.18|2582.18|2599.5|2586.5|2600.23|2587.23|2593.76|2580.76|909
1623730500000|2021-06-15 04:15:00|2599.91|2586.91|2598.79|2585.79|2601.56|2588.56|2596.49|2583.49|945
1623730800000|2021-06-15 04:20:00|2598.77|2585.77|2610.7|2597.7|2611.85|2598.85|2598.75|2585.75|893
1623731100000|2021-06-15 04:25:00|2610.71|2597.71|2609.79|2596.79|2614.08|2601.08|2608.25|2595.25|962
1623731400000|2021-06-15 04:30:00|2609.77|2596.77|2616.27|2603.27|2617.05|2604.05|2609.77|2596.77|950
1623731700000|2021-06-15 04:35:00|2616.42|2603.42|2623.44|2610.44|2624.1|2611.1|2613.71|2600.71|926
1623732000000|2021-06-15 04:40:00|2623.49|2610.49|2635.83|2622.83|2637.31|2624.31|2621.92|2608.92|979
1623732300000|2021-06-15 04:45:00|2635.74|2622.74|2634.12|2621.12|2636.82|2623.82|2626.56|2613.56|984
1623732600000|2021-06-15 04:50:00|2634.15|2621.15|2645.27|2632.27|2645.44|2632.44|2634.12|2621.12|964
1623732900000|2021-06-15 04:55:00|2645.28|2632.28|2640.33|2627.33|2646.68|2633.68|2639.98|2626.98|968
1623733200000|2021-06-15 05:00:00|2640.53|2627.53|2634.8|2621.8|2644.74|2631.74|2634.02|2621.02|960
1623733500000|2021-06-15 05:05:00|2634.68|2621.68|2632.38|2619.38|2638.61|2625.61|2631.48|2618.48|998
1623733800000|2021-06-15 05:10:00|2632.39|2619.39|2627.09|2614.09|2633.32|2620.32|2622.49|2609.49|994
1623734100000|2021-06-15 05:15:00|2627.1|2614.1|2620.05|2607.05|2627.82|2614.82|2619.51|2606.51|1035
1623734400000|2021-06-15 05:20:00|2620.08|2607.08|2624.89|2611.89|2625.32|2612.32|2619.41|2606.41|920
1623734700000|2021-06-15 05:25:00|2624.88|2611.88|2627.1|2614.1|2627.58|2614.58|2622.93|2609.93|969
1623735000000|2021-06-15 05:30:00|2627.12|2614.12|2632.53|2619.53|2632.53|2619.53|2625.23|2612.23|952
1623735300000|2021-06-15 05:35:00|2632.38|2619.38|2623.23|2610.23|2633.07|2620.07|2621.71|2608.71|1023
1623735600000|2021-06-15 05:40:00|2623.22|2610.22|2624.39|2611.39|2625.07|2612.07|2621.48|2608.48|919
1623735900000|2021-06-15 05:45:00|2624.4|2611.4|2619.95|2606.95|2625.08|2612.08|2619.8|2606.8|960
1623736200000|2021-06-15 05:50:00|2619.91|2606.91|2628.41|2615.41|2628.53|2615.53|2619.1|2606.1|1013
1623736500000|2021-06-15 05:55:00|2628.4|2615.4|2627.5|2614.5|2631.08|2618.08|2626.04|2613.04|957
1623736800000|2021-06-15 06:00:00|2627.38|2614.38|2630.49|2617.49|2630.95|2617.95|2622.12|2609.12|945
1623737100000|2021-06-15 06:05:00|2630.5|2617.5|2636.75|2623.75|2637.12|2624.12|2629.48|2616.48|927
1623737400000|2021-06-15 06:10:00|2636.85|2623.85|2637.18|2624.18|2637.39|2624.39|2633.53|2620.53|984
1623737700000|2021-06-15 06:15:00|2637.16|2624.16|2637.44|2624.44|2638.4|2625.4|2633.59|2620.59|881
1623738000000|2021-06-15 06:20:00|2637.3|2624.3|2640.92|2627.92|2642.33|2629.33|2636.8|2623.8|891
1623738300000|2021-06-15 06:25:00|2641.03|2628.03|2635.22|2622.22|2642.19|2629.19|2633.95|2620.95|988
1623738600000|2021-06-15 06:30:00|2635.23|2622.23|2627.97|2614.97|2635.47|2622.47|2624.5|2611.5|982
1623738900000|2021-06-15 06:35:00|2628.23|2615.23|2624.56|2611.56|2630.88|2617.88|2624.46|2611.46|962
1623739200000|2021-06-15 06:40:00|2624.48|2611.48|2623.51|2610.51|2628.32|2615.32|2622.4|2609.4|817
1623739500000|2021-06-15 06:45:00|2623.53|2610.53|2619.73|2606.73|2624.27|2611.27|2617.22|2604.22|789
1623739800000|2021-06-15 06:50:00|2619.75|2606.75|2617.28|2604.28|2621.47|2608.47|2616.62|2603.62|880
1623740100000|2021-06-15 06:55:00|2617.11|2604.11|2618.5|2605.5|2620.04|2607.04|2614.85|2601.85|979
1623740400000|2021-06-15 07:00:00|2618.64|2605.64|2612.17|2599.17|2622.08|2609.08|2611.56|2598.56|1023
1623740700000|2021-06-15 07:05:00|2612.2|2599.2|2613.29|2600.29|2615.21|2602.21|2608.54|2595.54|946
1623741000000|2021-06-15 07:10:00|2613.3|2600.3|2614.99|2601.99|2616.24|2603.24|2612.16|2599.16|883
1623741300000|2021-06-15 07:15:00|2615.01|2602.01|2610.45|2597.45|2616.17|2603.17|2607.9|2594.9|963
1623741600000|2021-06-15 07:20:00|2610.46|2597.46|2616.62|2603.62|2616.62|2603.62|2609.87|2596.87|964
1623741900000|2021-06-15 07:25:00|2616.63|2603.63|2617.8|2604.8|2620.12|2607.12|2614.27|2601.27|984
1623742200000|2021-06-15 07:30:00|2617.76|2604.76|2623.56|2610.56|2626.41|2613.41|2617.43|2604.43|963
1623742500000|2021-06-15 07:35:00|2623.47|2610.47|2614|2601|2625.73|2612.73|2612.77|2599.77|1020
1623742800000|2021-06-15 07:40:00|2613.94|2600.94|2618.36|2605.36|2620.53|2607.53|2613.26|2600.26|979
1623743100000|2021-06-15 07:45:00|2618.37|2605.37|2624.72|2611.72|2625.93|2612.93|2618.28|2605.28|889
1623743400000|2021-06-15 07:50:00|2624.79|2611.79|2621.49|2608.49|2626.45|2613.45|2620.64|2607.64|972
1623743700000|2021-06-15 07:55:00|2621.3|2608.3|2629.61|2616.61|2629.68|2616.68|2621.3|2608.3|873
1623744000000|2021-06-15 08:00:00|2629.63|2616.63|2620.07|2607.07|2630.98|2617.98|2619.53|2606.53|1052
1623744300000|2021-06-15 08:05:00|2620.06|2607.06|2623.23|2610.23|2625.2|2612.2|2617.53|2604.53|954
1623744600000|2021-06-15 08:10:00|2623.15|2610.15|2622.4|2609.4|2627.22|2614.22|2621.95|2608.95|905
1623744900000|2021-06-15 08:15:00|2622.48|2609.48|2628.31|2615.31|2630.37|2617.37|2622.36|2609.36|978
1623745200000|2021-06-15 08:20:00|2628.33|2615.33|2625.37|2612.37|2630.43|2617.43|2624.44|2611.44|1053
1623745500000|2021-06-15 08:25:00|2625.31|2612.31|2627.35|2614.35|2627.35|2614.35|2624.14|2611.14|970
1623745800000|2021-06-15 08:30:00|2627.31|2614.31|2616.6|2603.6|2627.65|2614.65|2616.22|2603.22|882
1623746100000|2021-06-15 08:35:00|2616.55|2603.55|2602.49|2589.49|2616.86|2603.86|2601.58|2588.58|1045
1623746400000|2021-06-15 08:40:00|2602.53|2589.53|2595.35|2582.35|2608.16|2595.16|2592.89|2579.89|964
1623746700000|2021-06-15 08:45:00|2595.46|2582.46|2585.58|2572.58|2600.36|2587.36|2583.24|2570.24|1019
1623747000000|2021-06-15 08:50:00|2585.59|2572.59|2589.54|2576.54|2589.54|2576.54|2580.96|2567.96|1013
1623747300000|2021-06-15 08:55:00|2589.53|2576.53|2587.63|2574.63|2589.53|2576.53|2583.22|2570.22|994
1623747600000|2021-06-15 09:00:00|2587.58|2574.58|2579.67|2566.67|2590.29|2577.29|2574.34|2561.34|967
1623747900000|2021-06-15 09:05:00|2579.72|2566.72|2571.02|2558.02|2579.99|2566.99|2570.32|2557.32|959
1623748200000|2021-06-15 09:10:00|2571.12|2558.12|2577.5|2564.5|2581.64|2568.64|2571.1|2558.1|1024
1623748500000|2021-06-15 09:15:00|2577.46|2564.46|2582.41|2569.41|2587.83|2574.83|2577.46|2564.46|956
1623748800000|2021-06-15 09:20:00|2582.44|2569.44|2588.05|2575.05|2588.54|2575.54|2581.55|2568.55|979
1623749100000|2021-06-15 09:25:00|2588|2575|2598.55|2585.55|2603.52|2590.52|2586.87|2573.87|994
1623749400000|2021-06-15 09:30:00|2598.54|2585.54|2592.76|2579.76|2601.18|2588.18|2592.72|2579.72|896
1623749700000|2021-06-15 09:35:00|2593.01|2580.01|2595.7|2582.7|2595.71|2582.71|2588.97|2575.97|965
1623750000000|2021-06-15 09:40:00|2595.67|2582.67|2593.51|2580.51|2596.96|2583.96|2592.72|2579.72|895
1623750300000|2021-06-15 09:45:00|2593.38|2580.38|2586.34|2573.34|2593.72|2580.72|2583.84|2570.84|980
1623750600000|2021-06-15 09:50:00|2586.45|2573.45|2584.85|2571.85|2588.91|2575.91|2582.99|2569.99|908
1623750900000|2021-06-15 09:55:00|2584.73|2571.73|2595.61|2582.61|2596.63|2583.63|2584.27|2571.27|997
1623751200000|2021-06-15 10:00:00|2595.53|2582.53|2594.64|2581.64|2601.86|2588.86|2593.68|2580.68|958
1623751500000|2021-06-15 10:05:00|2594.88|2581.88|2590.39|2577.39|2595.74|2582.74|2589.35|2576.35|1021
1623751800000|2021-06-15 10:10:00|2590.37|2577.37|2593.18|2580.18|2594.69|2581.69|2589.23|2576.23|853
1623752100000|2021-06-15 10:15:00|2593.22|2580.22|2591.24|2578.24|2593.24|2580.24|2584.43|2571.43|991
1623752400000|2021-06-15 10:20:00|2591.01|2578.01|2586.76|2573.76|2591.01|2578.01|2583.26|2570.26|952
1623752700000|2021-06-15 10:25:00|2586.48|2573.48|2592.15|2579.15|2592.15|2579.15|2586.37|2573.37|788
1623753000000|2021-06-15 10:30:00|2592.14|2579.14|2591.11|2578.11|2594.2|2581.2|2587.25|2574.25|897
1623753300000|2021-06-15 10:35:00|2591.32|2578.32|2593.79|2580.79|2595.96|2582.96|2590.6|2577.6|873
1623753600000|2021-06-15 10:40:00|2593.78|2580.78|2594.41|2581.41|2594.79|2581.79|2590.71|2577.71|844
1623753900000|2021-06-15 10:45:00|2594.44|2581.44|2588.61|2575.61|2596.48|2583.48|2588.4|2575.4|832
1623754200000|2021-06-15 10:50:00|2588.8|2575.8|2584.69|2571.69|2591.73|2578.73|2584.05|2571.05|876
1623754500000|2021-06-15 10:55:00|2584.71|2571.71|2584.62|2571.62|2589.47|2576.47|2583.46|2570.46|793
1623754800000|2021-06-15 11:00:00|2584.74|2571.74|2591.09|2578.09|2592.28|2579.28|2583.22|2570.22|842
1623755100000|2021-06-15 11:05:00|2591.06|2578.06|2589.44|2576.44|2593.59|2580.59|2589.06|2576.06|890
1623755400000|2021-06-15 11:10:00|2589.6|2576.6|2591.67|2578.67|2594.02|2581.02|2588.27|2575.27|862
1623755700000|2021-06-15 11:15:00|2591.64|2578.64|2593.17|2580.17|2595.44|2582.44|2589.91|2576.91|787
1623756000000|2021-06-15 11:20:00|2593.21|2580.21|2589.69|2576.69|2593.55|2580.55|2589.65|2576.65|715
1623756300000|2021-06-15 11:25:00|2589.83|2576.83|2585.26|2572.26|2590.08|2577.08|2584.65|2571.65|831
1623756600000|2021-06-15 11:30:00|2585.22|2572.22|2576.69|2563.69|2587.38|2574.38|2575.9|2562.9|866
1623756900000|2021-06-15 11:35:00|2576.77|2563.77|2574.65|2561.65|2579.18|2566.18|2572.8|2559.8|1047
1623757200000|2021-06-15 11:40:00|2574.59|2561.59|2581.94|2568.94|2582.91|2569.91|2574|2561|992
1623757500000|2021-06-15 11:45:00|2582.06|2569.06|2575.53|2562.53|2584.78|2571.78|2575.06|2562.06|951
1623757800000|2021-06-15 11:50:00|2575.51|2562.51|2581.81|2568.81|2581.87|2568.87|2574.3|2561.3|799
1623758100000|2021-06-15 11:55:00|2581.79|2568.79|2584.43|2571.43|2587.09|2574.09|2581.27|2568.27|1000
1623758400000|2021-06-15 12:00:00|2584.42|2571.42|2599.77|2586.77|2604.46|2591.46|2580.25|2567.25|1023
1623758700000|2021-06-15 12:05:00|2599.76|2586.76|2596.34|2583.34|2602.01|2589.01|2594.95|2581.95|901
1623759000000|2021-06-15 12:10:00|2596.39|2583.39|2602.65|2589.65|2602.69|2589.69|2595|2582|948
1623759300000|2021-06-15 12:15:00|2602.64|2589.64|2602.38|2589.38|2606.06|2593.06|2601.41|2588.41|923
1623759600000|2021-06-15 12:20:00|2602.43|2589.43|2599.36|2586.36|2603.16|2590.16|2598.47|2585.47|789
1623759900000|2021-06-15 12:25:00|2599.37|2586.37|2596.33|2583.33|2599.38|2586.38|2594.64|2581.64|893
1623760200000|2021-06-15 12:30:00|2596.67|2583.67|2591.12|2578.12|2597.08|2584.08|2590.6|2577.6|842
1623760500000|2021-06-15 12:35:00|2591.15|2578.15|2588.15|2575.15|2594.08|2581.08|2586.11|2573.11|923
1623760800000|2021-06-15 12:40:00|2588.35|2575.35|2584.7|2571.7|2589.86|2576.86|2583.48|2570.48|921
1623761100000|2021-06-15 12:45:00|2584.58|2571.58|2589.85|2576.85|2590.47|2577.47|2581.65|2568.65|940
1623761400000|2021-06-15 12:50:00|2589.97|2576.97|2602.24|2589.24|2611.35|2598.35|2589.63|2576.63|1037
1623761700000|2021-06-15 12:55:00|2602.16|2589.16|2604.81|2591.81|2605.87|2592.87|2595.54|2582.54|1030
1623762000000|2021-06-15 13:00:00|2604.93|2591.93|2599.12|2586.12|2605.87|2592.87|2598.92|2585.92|1000
1623762300000|2021-06-15 13:05:00|2599.02|2586.02|2595.96|2582.96|2599.3|2586.3|2592.37|2579.37|832
1623762600000|2021-06-15 13:10:00|2596.14|2583.14|2590.06|2577.06|2596.14|2583.14|2589.63|2576.63|1026
1623762900000|2021-06-15 13:15:00|2590.05|2577.05|2598.16|2585.16|2598.76|2585.76|2590.03|2577.03|923
1623763200000|2021-06-15 13:20:00|2598.13|2585.13|2591.89|2578.89|2598.41|2585.41|2591.89|2578.89|927
1623763500000|2021-06-15 13:25:00|2591.92|2578.92|2598.22|2585.22|2598.8|2585.8|2590.87|2577.87|761
1623763800000|2021-06-15 13:30:00|2598.21|2585.21|2594.06|2581.06|2601.27|2588.27|2592.57|2579.57|736
1623764100000|2021-06-15 13:35:00|2594.05|2581.05|2592.25|2579.25|2594.25|2581.25|2590.42|2577.42|649
1623764400000|2021-06-15 13:40:00|2592.24|2579.24|2592.95|2579.95|2593.53|2580.53|2591.28|2578.28|586
1623764700000|2021-06-15 13:45:00|2593.04|2580.04|2591.03|2578.03|2595.66|2582.66|2589.63|2576.63|649
1623765000000|2021-06-15 13:50:00|2590.89|2577.89|2592.48|2579.48|2594.36|2581.36|2589.43|2576.43|696
1623765300000|2021-06-15 13:55:00|2592.39|2579.39|2593.85|2580.85|2598.21|2585.21|2589.91|2576.91|822
1623765600000|2021-06-15 14:00:00|2593.9|2580.9|2579.88|2566.88|2596.2|2583.2|2579.79|2566.79|875
1623765900000|2021-06-15 14:05:00|2579.87|2566.87|2580.24|2567.24|2581.88|2568.88|2573.5|2560.5|957
1623766200000|2021-06-15 14:10:00|2580.29|2567.29|2579.97|2566.97|2581.83|2568.83|2578.53|2565.53|715
1623766500000|2021-06-15 14:15:00|2579.89|2566.89|2563.45|2550.45|2581.5|2568.5|2562.13|2549.13|949
1623766800000|2021-06-15 14:20:00|2563.38|2550.38|2564.14|2551.14|2568.29|2555.29|2562.88|2549.88|889
1623767100000|2021-06-15 14:25:00|2564.12|2551.12|2558.47|2545.47|2564.44|2551.44|2548.63|2535.63|1016
1623767400000|2021-06-15 14:30:00|2558.43|2545.43|2550.15|2537.15|2558.48|2545.48|2548.71|2535.71|1024
1623767700000|2021-06-15 14:35:00|2550.21|2537.21|2553.67|2540.67|2557.73|2544.73|2549.13|2536.13|878
1623768000000|2021-06-15 14:40:00|2553.55|2540.55|2555.68|2542.68|2558.68|2545.68|2552.69|2539.69|911
1623768300000|2021-06-15 14:45:00|2555.61|2542.61|2559.86|2546.86|2561.91|2548.91|2554.42|2541.42|881
1623768600000|2021-06-15 14:50:00|2559.95|2546.95|2556.84|2543.84|2564.58|2551.58|2555.9|2542.9|1024
1623768900000|2021-06-15 14:55:00|2556.9|2543.9|2554.86|2541.86|2557.11|2544.11|2551.29|2538.29|974
1623769200000|2021-06-15 15:00:00|2554.33|2541.33|2542.87|2529.87|2557.41|2544.41|2536.24|2523.24|909
1623769500000|2021-06-15 15:05:00|2542.89|2529.89|2548.72|2535.72|2549.46|2536.46|2539.73|2526.73|928
1623769800000|2021-06-15 15:10:00|2548.92|2535.92|2549.75|2536.75|2553.31|2540.31|2546.28|2533.28|801
1623770100000|2021-06-15 15:15:00|2549.76|2536.76|2546.61|2533.61|2555.66|2542.66|2545.28|2532.28|966
1623770400000|2021-06-15 15:20:00|2546.55|2533.55|2551.76|2538.76|2554.05|2541.05|2543.35|2530.35|795
1623770700000|2021-06-15 15:25:00|2551.72|2538.72|2553.67|2540.67|2556.14|2543.14|2550.12|2537.12|709
1623771000000|2021-06-15 15:30:00|2553.76|2540.76|2552.6|2539.6|2556.87|2543.87|2550.33|2537.33|807
1623771300000|2021-06-15 15:35:00|2552.5|2539.5|2545.71|2532.71|2552.6|2539.6|2545.6|2532.6|748
1623771600000|2021-06-15 15:40:00|2545.7|2532.7|2548.46|2535.46|2552.19|2539.19|2545.43|2532.43|762
1623771900000|2021-06-15 15:45:00|2548.53|2535.53|2551.86|2538.86|2553.93|2540.93|2547.67|2534.67|878
1623772200000|2021-06-15 15:50:00|2551.88|2538.88|2549.52|2536.52|2553.46|2540.46|2549.24|2536.24|793
1623772500000|2021-06-15 15:55:00|2549.5|2536.5|2557.41|2544.41|2558.62|2545.62|2549.36|2536.36|913
1623772800000|2021-06-15 16:00:00|2557.43|2544.43|2560.11|2547.11|2562.29|2549.29|2552.54|2539.54|975
1623773100000|2021-06-15 16:05:00|2560.13|2547.13|2560.71|2547.71|2561.09|2548.09|2553.36|2540.36|853
1623773400000|2021-06-15 16:10:00|2561.01|2548.01|2562.4|2549.4|2564.36|2551.36|2560.96|2547.96|923
1623773700000|2021-06-15 16:15:00|2562.48|2549.48|2560.06|2547.06|2563.47|2550.47|2558.15|2545.15|831
1623774000000|2021-06-15 16:20:00|2560.02|2547.02|2558.71|2545.71|2561.18|2548.18|2558.04|2545.04|614
1623774300000|2021-06-15 16:25:00|2558.77|2545.77|2554.76|2541.76|2558.8|2545.8|2554.23|2541.23|750
1623774600000|2021-06-15 16:30:00|2554.77|2541.77|2557.42|2544.42|2557.48|2544.48|2550.07|2537.07|851
1623774900000|2021-06-15 16:35:00|2557.15|2544.15|2563.15|2550.15|2564.57|2551.57|2556.37|2543.37|1057
1623775200000|2021-06-15 16:40:00|2563.24|2550.24|2559.96|2546.96|2563.37|2550.37|2558.75|2545.75|978
1623775500000|2021-06-15 16:45:00|2559.89|2546.89|2561.47|2548.47|2562.47|2549.47|2557.86|2544.86|901
1623775800000|2021-06-15 16:50:00|2561.61|2548.61|2563.35|2550.35|2563.84|2550.84|2561.6|2548.6|842
1623776100000|2021-06-15 16:55:00|2563.36|2550.36|2563.2|2550.2|2566.66|2553.66|2562.35|2549.35|901
1623776400000|2021-06-15 17:00:00|2563.26|2550.26|2573.42|2560.42|2576.54|2563.54|2558.89|2545.89|915
1623776700000|2021-06-15 17:05:00|2573.4|2560.4|2570.24|2557.24|2579.42|2566.42|2569.1|2556.1|998
1623777000000|2021-06-15 17:10:00|2570.26|2557.26|2573.13|2560.13|2573.67|2560.67|2566.93|2553.93|950
1623777300000|2021-06-15 17:15:00|2573.16|2560.16|2568.03|2555.03|2573.94|2560.94|2567.81|2554.81|987
1623777600000|2021-06-15 17:20:00|2568.06|2555.06|2568.2|2555.2|2568.32|2555.32|2565.65|2552.65|945
1623777900000|2021-06-15 17:25:00|2568.13|2555.13|2565.28|2552.28|2568.24|2555.24|2563.6|2550.6|967
1623778200000|2021-06-15 17:30:00|2565.24|2552.24|2565.96|2552.96|2567.43|2554.43|2565.24|2552.24|935
1623778500000|2021-06-15 17:35:00|2565.94|2552.94|2568.19|2555.19|2570.4|2557.4|2565.81|2552.81|889
1623778800000|2021-06-15 17:40:00|2568.18|2555.18|2566.05|2553.05|2569.49|2556.49|2565.89|2552.89|814
1623779100000|2021-06-15 17:45:00|2566.12|2553.12|2572.2|2559.2|2573.47|2560.47|2565.46|2552.46|895
1623779400000|2021-06-15 17:50:00|2572.22|2559.22|2573.34|2560.34|2573.34|2560.34|2568.69|2555.69|928
1623779700000|2021-06-15 17:55:00|2573.22|2560.22|2583.22|2570.22|2588.07|2575.07|2572.9|2559.9|1071
1623780000000|2021-06-15 18:00:00|2583.24|2570.24|2616.37|2603.37|2618.97|2605.97|2583.14|2570.14|1076
1623780300000|2021-06-15 18:05:00|2616.55|2603.55|2611.02|2598.02|2617.18|2604.18|2608.39|2595.39|941
1623780600000|2021-06-15 18:10:00|2610.86|2597.86|2611.92|2598.92|2611.95|2598.95|2607.66|2594.66|877
1623780900000|2021-06-15 18:15:00|2611.89|2598.89|2606.01|2593.01|2612.02|2599.02|2602.62|2589.62|947
1623781200000|2021-06-15 18:20:00|2606.03|2593.03|2605.98|2592.98|2607.36|2594.36|2603.25|2590.25|892
1623781500000|2021-06-15 18:25:00|2606.04|2593.04|2606.05|2593.05|2607.52|2594.52|2603.91|2590.91|814
1623781800000|2021-06-15 18:30:00|2605.99|2592.99|2598.73|2585.73|2607.15|2594.15|2594.11|2581.11|894
1623782100000|2021-06-15 18:35:00|2598.79|2585.79|2598.51|2585.51|2601.59|2588.59|2597.29|2584.29|785
1623782400000|2021-06-15 18:40:00|2598.53|2585.53|2599.08|2586.08|2603.67|2590.67|2596.39|2583.39|933
1623782700000|2021-06-15 18:45:00|2599.07|2586.07|2582.01|2569.01|2602|2589|2579.77|2566.77|921
1623783000000|2021-06-15 18:50:00|2581.91|2568.91|2584.63|2571.63|2588.43|2575.43|2580.96|2567.96|921
1623783300000|2021-06-15 18:55:00|2584.68|2571.68|2582.22|2569.22|2584.99|2571.99|2581.87|2568.87|881
1623783600000|2021-06-15 19:00:00|2582.26|2569.26|2582.3|2569.3|2586.14|2573.14|2574.3|2561.3|834
1623783900000|2021-06-15 19:05:00|2582.32|2569.32|2575.1|2562.1|2582.76|2569.76|2574.75|2561.75|850
1623784200000|2021-06-15 19:10:00|2575.12|2562.12|2571.67|2558.67|2579.8|2566.8|2571.67|2558.67|786
1623784500000|2021-06-15 19:15:00|2571.56|2558.56|2573.7|2560.7|2575.66|2562.66|2568.95|2555.95|837
1623784800000|2021-06-15 19:20:00|2573.66|2560.66|2559.94|2546.94|2573.66|2560.66|2559.73|2546.73|873
1623785100000|2021-06-15 19:25:00|2559.83|2546.83|2553.83|2540.83|2562.62|2549.62|2547.51|2534.51|995
1623785400000|2021-06-15 19:30:00|2553.79|2540.79|2548.37|2535.37|2558.98|2545.98|2546.62|2533.62|909
1623785700000|2021-06-15 19:35:00|2548.25|2535.25|2548.42|2535.42|2551.1|2538.1|2545.93|2532.93|829
1623786000000|2021-06-15 19:40:00|2548.61|2535.61|2547.33|2534.33|2551.15|2538.15|2546.31|2533.31|721
1623786300000|2021-06-15 19:45:00|2547.15|2534.15|2546.81|2533.81|2548.51|2535.51|2539.16|2526.16|878
1623786600000|2021-06-15 19:50:00|2546.9|2533.9|2539.91|2526.91|2546.9|2533.9|2533.74|2520.74|972
1623786900000|2021-06-15 19:55:00|2539.94|2526.94|2538.03|2525.03|2542.12|2529.12|2537.29|2524.29|826
1623787200000|2021-06-15 20:00:00|2538.08|2525.08|2519.94|2506.94|2538.08|2525.08|2516.03|2503.03|1038
1623787500000|2021-06-15 20:05:00|2520.35|2507.35|2532.47|2519.47|2533.55|2520.55|2517.01|2504.01|974
1623787800000|2021-06-15 20:10:00|2532.52|2519.52|2529.98|2516.98|2532.52|2519.52|2527.65|2514.65|860
1623788100000|2021-06-15 20:15:00|2530|2517|2533.75|2520.75|2536.15|2523.15|2527.04|2514.04|744
1623788400000|2021-06-15 20:20:00|2533.72|2520.72|2539.16|2526.16|2540.12|2527.12|2530.98|2517.98|831
1623788700000|2021-06-15 20:25:00|2539.17|2526.17|2539.94|2526.94|2542.53|2529.53|2538.52|2525.52|690
1623789000000|2021-06-15 20:30:00|2539.84|2526.84|2542.4|2529.4|2543.95|2530.95|2537.08|2524.08|752
1623789300000|2021-06-15 20:35:00|2542.46|2529.46|2541.15|2528.15|2543.83|2530.83|2538.07|2525.07|615
1623789600000|2021-06-15 20:40:00|2541.03|2528.03|2539.06|2526.06|2541.73|2528.73|2538.2|2525.2|700
1623789900000|2021-06-15 20:45:00|2539|2526|2529.93|2516.93|2539.23|2526.23|2528.51|2515.51|745
1623790200000|2021-06-15 20:50:00|2529.87|2516.87|2532.37|2519.37|2534.23|2521.23|2523.9|2510.9|779
1623790500000|2021-06-15 20:55:00|2532.22|2519.22|2528.08|2515.08|2534.3|2521.3|2525.88|2512.88|801
1623790800000|2021-06-15 21:00:00|2528.12|2515.12|2535.82|2522.82|2535.84|2522.84|2527.06|2514.06|845
1623791100000|2021-06-15 21:05:00|2535.91|2522.91|2534.19|2521.19|2540.2|2527.2|2533.61|2520.61|748
1623791400000|2021-06-15 21:10:00|2534.18|2521.18|2537.38|2524.38|2539.29|2526.29|2533.95|2520.95|727
1623791700000|2021-06-15 21:15:00|2537.37|2524.37|2541.31|2528.31|2541.92|2528.92|2536.82|2523.82|664
1623792000000|2021-06-15 21:20:00|2541.33|2528.33|2540.75|2527.75|2542.26|2529.26|2538.35|2525.35|615
1623792300000|2021-06-15 21:25:00|2540.72|2527.72|2537.98|2524.98|2540.76|2527.76|2537.31|2524.31|621
1623792600000|2021-06-15 21:30:00|2538.15|2525.15|2543.28|2530.28|2543.57|2530.57|2537.14|2524.14|576
1623792900000|2021-06-15 21:35:00|2543.3|2530.3|2542.14|2529.14|2547.15|2534.15|2542.13|2529.13|751
1623793200000|2021-06-15 21:40:00|2542.13|2529.13|2540.77|2527.77|2542.29|2529.29|2539.26|2526.26|517
1623793500000|2021-06-15 21:45:00|2540.78|2527.78|2537.36|2524.36|2543.23|2530.23|2537.33|2524.33|507
1623793800000|2021-06-15 21:50:00|2537.33|2524.33|2537.22|2524.22|2538.57|2525.57|2533.83|2520.83|574
1623794100000|2021-06-15 21:55:00|2537.14|2524.14|2538.39|2525.39|2539.48|2526.48|2536.62|2523.62|674
1623794400000|2021-06-15 22:00:00|2538.3|2525.3|2541.3|2528.3|2542.19|2529.19|2537.51|2524.51|649
1623794700000|2021-06-15 22:05:00|2541.32|2528.32|2543.94|2530.94|2548.67|2535.67|2538.98|2525.98|821
1623795000000|2021-06-15 22:10:00|2543.93|2530.93|2550.04|2537.04|2552|2539|2542.04|2529.04|938
1623795300000|2021-06-15 22:15:00|2550.15|2537.15|2549.82|2536.82|2552.06|2539.06|2548.8|2535.8|809
1623795600000|2021-06-15 22:20:00|2549.72|2536.72|2553.5|2540.5|2555.23|2542.23|2548.48|2535.48|808
1623795900000|2021-06-15 22:25:00|2553.47|2540.47|2555.23|2542.23|2555.23|2542.23|2552.35|2539.35|789
1623796200000|2021-06-15 22:30:00|2555.29|2542.29|2554.14|2541.14|2556.77|2543.77|2551.84|2538.84|718
1623796500000|2021-06-15 22:35:00|2554.16|2541.16|2555.71|2542.71|2556.42|2543.42|2551.31|2538.31|759
1623796800000|2021-06-15 22:40:00|2555.65|2542.65|2561.92|2548.92|2566.67|2553.67|2555.42|2542.42|812
1623797100000|2021-06-15 22:45:00|2561.95|2548.95|2567.18|2554.18|2567.7|2554.7|2561.82|2548.82|767
1623797400000|2021-06-15 22:50:00|2567.12|2554.12|2561.59|2548.59|2568.89|2555.89|2561.55|2548.55|781
1623797700000|2021-06-15 22:55:00|2561.66|2548.66|2560.98|2547.98|2561.9|2548.9|2558|2545|775
1623798000000|2021-06-15 23:00:00|2560.99|2547.99|2567.76|2554.76|2572.11|2559.11|2560.99|2547.99|760
1623798300000|2021-06-15 23:05:00|2567.72|2554.72|2563.72|2550.72|2567.78|2554.78|2560.45|2547.45|745
1623798600000|2021-06-15 23:10:00|2563.77|2550.77|2559.45|2546.45|2563.79|2550.79|2558.58|2545.58|760
1623798900000|2021-06-15 23:15:00|2559.46|2546.46|2557.97|2544.97|2560.63|2547.63|2556.19|2543.19|709
1623799200000|2021-06-15 23:20:00|2557.8|2544.8|2561.05|2548.05|2561.28|2548.28|2554.06|2541.06|736
1623799500000|2021-06-15 23:25:00|2561.07|2548.07|2563.14|2550.14|2568.98|2555.98|2560.89|2547.89|895
1623799800000|2021-06-15 23:30:00|2563.23|2550.23|2558.95|2545.95|2563.23|2550.23|2558.31|2545.31|658
1623800100000|2021-06-15 23:35:00|2558.93|2545.93|2560.77|2547.77|2562.73|2549.73|2558.74|2545.74|830
1623800400000|2021-06-15 23:40:00|2560.82|2547.82|2563.15|2550.15|2564.33|2551.33|2559.16|2546.16|850
1623800700000|2021-06-15 23:45:00|2563.02|2550.02|2560.88|2547.88|2565.17|2552.17|2560.67|2547.67|843
1623801000000|2021-06-15 23:50:00|2560.86|2547.86|2555.51|2542.51|2562.6|2549.6|2551.8|2538.8|802
1623801300000|2021-06-15 23:55:00|2555.57|2542.57|2550.01|2537.01|2558.23|2545.23|2549.5|2536.5|826
1623801600000|2021-06-16 00:00:00|2549.94|2536.94|2533.36|2520.36|2549.94|2536.94|2529.12|2516.12|1024
1623801900000|2021-06-16 00:05:00|2533.7|2520.7|2532.05|2519.05|2540.19|2527.19|2531.87|2518.87|882
1623802200000|2021-06-16 00:10:00|2531.87|2518.87|2540.74|2527.74|2542.42|2529.42|2526.83|2513.83|933
1623802500000|2021-06-16 00:15:00|2540.6|2527.6|2542.92|2529.92|2544.43|2531.43|2537.74|2524.74|813
1623802800000|2021-06-16 00:20:00|2542.9|2529.9|2538.05|2525.05|2544.34|2531.34|2538.05|2525.05|820
1623803100000|2021-06-16 00:25:00|2537.96|2524.96|2532.73|2519.73|2538.05|2525.05|2529.47|2516.47|936
1623803400000|2021-06-16 00:30:00|2532.79|2519.79|2535.18|2522.18|2538.31|2525.31|2532.33|2519.33|872
1623803700000|2021-06-16 00:35:00|2535.3|2522.3|2532.74|2519.74|2535.75|2522.75|2529.95|2516.95|867
1623804000000|2021-06-16 00:40:00|2532.72|2519.72|2536.4|2523.4|2539.15|2526.15|2532.7|2519.7|671
1623804300000|2021-06-16 00:45:00|2536.42|2523.42|2534.84|2521.84|2540.3|2527.3|2534.49|2521.49|704
1623804600000|2021-06-16 00:50:00|2534.89|2521.89|2528.53|2515.53|2535.06|2522.06|2525.11|2512.11|762
1623804900000|2021-06-16 00:55:00|2528.63|2515.63|2525.8|2512.8|2531.88|2518.88|2522.14|2509.14|800
1623805200000|2021-06-16 01:00:00|2525.89|2512.89|2520.94|2507.94|2526.57|2513.57|2518.36|2505.36|909
1623805500000|2021-06-16 01:05:00|2520.98|2507.98|2521.62|2508.62|2524.77|2511.77|2517.31|2504.31|812
1623805800000|2021-06-16 01:10:00|2521.8|2508.8|2520.37|2507.37|2521.82|2508.82|2509.46|2496.46|900
1623806100000|2021-06-16 01:15:00|2520.42|2507.42|2519.43|2506.43|2523.59|2510.59|2515.46|2502.46|815
1623806400000|2021-06-16 01:20:00|2519.38|2506.38|2513.92|2500.92|2520.48|2507.48|2512.6|2499.6|875
1623806700000|2021-06-16 01:25:00|2514.06|2501.06|2514.98|2501.98|2518.41|2505.41|2508.41|2495.41|942
1623807000000|2021-06-16 01:30:00|2515.04|2502.04|2522.41|2509.41|2522.78|2509.78|2514.85|2501.85|745
1623807300000|2021-06-16 01:35:00|2522.37|2509.37|2529.27|2516.27|2529.4|2516.4|2522.37|2509.37|815
1623807600000|2021-06-16 01:40:00|2529.32|2516.32|2525.67|2512.67|2529.32|2516.32|2525.59|2512.59|708
1623807900000|2021-06-16 01:45:00|2525.61|2512.61|2521.3|2508.3|2526.1|2513.1|2521.29|2508.29|758
1623808200000|2021-06-16 01:50:00|2521.28|2508.28|2526.01|2513.01|2527.65|2514.65|2521.28|2508.28|846
1623808500000|2021-06-16 01:55:00|2526.08|2513.08|2532.31|2519.31|2532.35|2519.35|2525.91|2512.91|829
1623808800000|2021-06-16 02:00:00|2532.29|2519.29|2532.8|2519.8|2534.63|2521.63|2530.07|2517.07|904
1623809100000|2021-06-16 02:05:00|2532.68|2519.68|2529.41|2516.41|2533.34|2520.34|2527.14|2514.14|938
1623809400000|2021-06-16 02:10:00|2529.43|2516.43|2531.58|2518.58|2534.84|2521.84|2529.27|2516.27|886
1623809700000|2021-06-16 02:15:00|2531.59|2518.59|2527.51|2514.51|2532.69|2519.69|2527.51|2514.51|747
1623810000000|2021-06-16 02:20:00|2527.42|2514.42|2528.16|2515.16|2530.73|2517.73|2527.42|2514.42|769
1623810300000|2021-06-16 02:25:00|2528.07|2515.07|2533.1|2520.1|2534.94|2521.94|2528.02|2515.02|895
1623810600000|2021-06-16 02:30:00|2533.17|2520.17|2530.56|2517.56|2535.92|2522.92|2530.54|2517.54|809
1623810900000|2021-06-16 02:35:00|2530.57|2517.57|2534.35|2521.35|2534.95|2521.95|2530.54|2517.54|773
1623811200000|2021-06-16 02:40:00|2534.37|2521.37|2527.64|2514.64|2536.4|2523.4|2526.81|2513.81|778
1623811500000|2021-06-16 02:45:00|2527.66|2514.66|2526.02|2513.02|2527.7|2514.7|2521.63|2508.63|965
1623811800000|2021-06-16 02:50:00|2526.05|2513.05|2531.14|2518.14|2531.26|2518.26|2525.47|2512.47|865
1623812100000|2021-06-16 02:55:00|2531.16|2518.16|2530.25|2517.25|2533.03|2520.03|2530.25|2517.25|804
1623812400000|2021-06-16 03:00:00|2530.2|2517.2|2521.19|2508.19|2530.2|2517.2|2520.48|2507.48|914
1623812700000|2021-06-16 03:05:00|2521.18|2508.18|2521.6|2508.6|2523.52|2510.52|2518.69|2505.69|920
1623813000000|2021-06-16 03:10:00|2521.66|2508.66|2522.78|2509.78|2525.74|2512.74|2519.16|2506.16|841
1623813300000|2021-06-16 03:15:00|2522.82|2509.82|2524.89|2511.89|2525.27|2512.27|2519.28|2506.28|692
1623813600000|2021-06-16 03:20:00|2524.92|2511.92|2531.23|2518.23|2531.73|2518.73|2522.81|2509.81|922
1623813900000|2021-06-16 03:25:00|2531.27|2518.27|2523.09|2510.09|2531.7|2518.7|2522.53|2509.53|787
1623814200000|2021-06-16 03:30:00|2523.07|2510.07|2527.16|2514.16|2527.86|2514.86|2521.76|2508.76|849
1623814500000|2021-06-16 03:35:00|2527.13|2514.13|2528.77|2515.77|2531.61|2518.61|2527.09|2514.09|834
1623814800000|2021-06-16 03:40:00|2528.8|2515.8|2533.49|2520.49|2533.85|2520.85|2528.8|2515.8|765
1623815100000|2021-06-16 03:45:00|2533.47|2520.47|2530.54|2517.54|2534.31|2521.31|2529.61|2516.61|802
1623815400000|2021-06-16 03:50:00|2530.53|2517.53|2531.8|2518.8|2533.4|2520.4|2528.8|2515.8|834
1623815700000|2021-06-16 03:55:00|2531.67|2518.67|2528.77|2515.77|2534.2|2521.2|2528.72|2515.72|732
1623816000000|2021-06-16 04:00:00|2528.75|2515.75|2524.33|2511.33|2530.41|2517.41|2524.15|2511.15|879
1623816300000|2021-06-16 04:05:00|2524.32|2511.32|2525.93|2512.93|2527.08|2514.08|2523.66|2510.66|820
1623816600000|2021-06-16 04:10:00|2525.96|2512.96|2525.85|2512.85|2526.23|2513.23|2522.59|2509.59|893
1623816900000|2021-06-16 04:15:00|2525.84|2512.84|2529.86|2516.86|2530.85|2517.85|2525.48|2512.48|589
1623817200000|2021-06-16 04:20:00|2529.89|2516.89|2524.09|2511.09|2530.32|2517.32|2523.59|2510.59|575
1623817500000|2021-06-16 04:25:00|2524.08|2511.08|2524.33|2511.33|2526.59|2513.59|2520.14|2507.14|829
1623817800000|2021-06-16 04:30:00|2524.32|2511.32|2542.1|2529.1|2545.42|2532.42|2522.86|2509.86|979
1623818100000|2021-06-16 04:35:00|2542.05|2529.05|2538.58|2525.58|2545.29|2532.29|2537.36|2524.36|950
1623818400000|2021-06-16 04:40:00|2538.6|2525.6|2534.5|2521.5|2541.47|2528.47|2534.18|2521.18|896
1623818700000|2021-06-16 04:45:00|2534.49|2521.49|2536.78|2523.78|2541.19|2528.19|2534.49|2521.49|761
1623819000000|2021-06-16 04:50:00|2536.86|2523.86|2538.79|2525.79|2540.47|2527.47|2535.45|2522.45|865
1623819300000|2021-06-16 04:55:00|2538.86|2525.86|2538.81|2525.81|2541.56|2528.56|2537.95|2524.95|868
1623819600000|2021-06-16 05:00:00|2538.93|2525.93|2541.33|2528.33|2544.03|2531.03|2538.81|2525.81|876
1623819900000|2021-06-16 05:05:00|2541.37|2528.37|2537.37|2524.37|2541.54|2528.54|2535.41|2522.41|810
1623820200000|2021-06-16 05:10:00|2537.31|2524.31|2529.16|2516.16|2538.74|2525.74|2526.67|2513.67|838
1623820500000|2021-06-16 05:15:00|2529.17|2516.17|2527.97|2514.97|2531.17|2518.17|2526.82|2513.82|828
1623820800000|2021-06-16 05:20:00|2527.98|2514.98|2529.11|2516.11|2529.53|2516.53|2526.35|2513.35|739
1623821100000|2021-06-16 05:25:00|2529.05|2516.05|2527.16|2514.16|2529.05|2516.05|2526.06|2513.06|710
1623821400000|2021-06-16 05:30:00|2527.18|2514.18|2533.13|2520.13|2534.26|2521.26|2525.62|2512.62|826
1623821700000|2021-06-16 05:35:00|2533.17|2520.17|2530.99|2517.99|2534.41|2521.41|2530.44|2517.44|824
1623822000000|2021-06-16 05:40:00|2531.04|2518.04|2532.77|2519.77|2535.85|2522.85|2530.2|2517.2|839
1623822300000|2021-06-16 05:45:00|2532.74|2519.74|2534.84|2521.84|2536.14|2523.14|2532.57|2519.57|916
1623822600000|2021-06-16 05:50:00|2534.8|2521.8|2533.6|2520.6|2535.78|2522.78|2532.78|2519.78|843
1623822900000|2021-06-16 05:55:00|2533.67|2520.67|2536.01|2523.01|2538.69|2525.69|2530.99|2517.99|765
1623823200000|2021-06-16 06:00:00|2535.94|2522.94|2535.62|2522.62|2541.49|2528.49|2535.53|2522.53|850
1623823500000|2021-06-16 06:05:00|2535.61|2522.61|2532.65|2519.65|2536.24|2523.24|2530.84|2517.84|942
1623823800000|2021-06-16 06:10:00|2532.69|2519.69|2530.77|2517.77|2533.88|2520.88|2529.69|2516.69|797
1623824100000|2021-06-16 06:15:00|2530.66|2517.66|2532.63|2519.63|2532.84|2519.84|2528.72|2515.72|850
1623824400000|2021-06-16 06:20:00|2532.56|2519.56|2534.89|2521.89|2536.27|2523.27|2532.11|2519.11|795
1623824700000|2021-06-16 06:25:00|2534.91|2521.91|2542.44|2529.44|2542.55|2529.55|2534.83|2521.83|935
1623825000000|2021-06-16 06:30:00|2542.43|2529.43|2539.1|2526.1|2543.26|2530.26|2537.86|2524.86|807
1623825300000|2021-06-16 06:35:00|2539.13|2526.13|2541.44|2528.44|2541.45|2528.45|2537.44|2524.44|721
1623825600000|2021-06-16 06:40:00|2541.39|2528.39|2539.52|2526.52|2542.41|2529.41|2538.67|2525.67|822
1623825900000|2021-06-16 06:45:00|2539.5|2526.5|2541.94|2528.94|2544.21|2531.21|2539.44|2526.44|860
1623826200000|2021-06-16 06:50:00|2541.9|2528.9|2542.22|2529.22|2542.99|2529.99|2540.32|2527.32|681
1623826500000|2021-06-16 06:55:00|2542.14|2529.14|2543.55|2530.55|2543.62|2530.62|2540.78|2527.78|643
1623826800000|2021-06-16 07:00:00|2543.53|2530.53|2558.01|2545.01|2561.46|2548.46|2543.53|2530.53|940
1623827100000|2021-06-16 07:05:00|2558.07|2545.07|2552.66|2539.66|2558.08|2545.08|2552.22|2539.22|742
1623827400000|2021-06-16 07:10:00|2552.71|2539.71|2549.52|2536.52|2552.71|2539.71|2548.98|2535.98|658
1623827700000|2021-06-16 07:15:00|2549.51|2536.51|2547.79|2534.79|2550.98|2537.98|2544.65|2531.65|822
1623828000000|2021-06-16 07:20:00|2547.8|2534.8|2545.07|2532.07|2548.56|2535.56|2543.42|2530.42|738
1623828300000|2021-06-16 07:25:00|2545.04|2532.04|2544.94|2531.94|2545.16|2532.16|2542.67|2529.67|879
1623828600000|2021-06-16 07:30:00|2544.9|2531.9|2541.11|2528.11|2545.15|2532.15|2540.94|2527.94|791
1623828900000|2021-06-16 07:35:00|2541.1|2528.1|2545.17|2532.17|2545.74|2532.74|2541.1|2528.1|725
1623829200000|2021-06-16 07:40:00|2545.07|2532.07|2542.96|2529.96|2545.47|2532.47|2541.54|2528.54|763
1623829500000|2021-06-16 07:45:00|2543.05|2530.05|2542.76|2529.76|2545.59|2532.59|2542.59|2529.59|635
1623829800000|2021-06-16 07:50:00|2542.75|2529.75|2541.05|2528.05|2543.93|2530.93|2540.26|2527.26|817
1623830100000|2021-06-16 07:55:00|2541.01|2528.01|2534.53|2521.53|2541.08|2528.08|2533.83|2520.83|863
1623830400000|2021-06-16 08:00:00|2534.54|2521.54|2540.13|2527.13|2541.14|2528.14|2534.48|2521.48|848
1623830700000|2021-06-16 08:05:00|2540.22|2527.22|2544.97|2531.97|2545.37|2532.37|2538.69|2525.69|814
1623831000000|2021-06-16 08:10:00|2544.96|2531.96|2547.68|2534.68|2548.65|2535.65|2543.68|2530.68|885
1623831300000|2021-06-16 08:15:00|2547.67|2534.67|2544.43|2531.43|2547.7|2534.7|2542.67|2529.67|909
1623831600000|2021-06-16 08:20:00|2544.51|2531.51|2540.82|2527.82|2544.57|2531.57|2539.51|2526.51|686
1623831900000|2021-06-16 08:25:00|2540.87|2527.87|2532.93|2519.93|2540.87|2527.87|2530.95|2517.95|976
1623832200000|2021-06-16 08:30:00|2533.16|2520.16|2531.21|2518.21|2533.3|2520.3|2527.22|2514.22|959
1623832500000|2021-06-16 08:35:00|2531.2|2518.2|2528.97|2515.97|2532.76|2519.76|2528.04|2515.04|744
1623832800000|2021-06-16 08:40:00|2528.88|2515.88|2530.61|2517.61|2530.9|2517.9|2528.31|2515.31|772
1623833100000|2021-06-16 08:45:00|2530.63|2517.63|2536.93|2523.93|2537.21|2524.21|2529.93|2516.93|820
1623833400000|2021-06-16 08:50:00|2536.88|2523.88|2532.43|2519.43|2537.49|2524.49|2532.02|2519.02|776
1623833700000|2021-06-16 08:55:00|2532.47|2519.47|2529.06|2516.06|2532.47|2519.47|2526.42|2513.42|834
1623834000000|2021-06-16 09:00:00|2529.05|2516.05|2529.16|2516.16|2530.89|2517.89|2526.82|2513.82|859
1623834300000|2021-06-16 09:05:00|2529.14|2516.14|2526.07|2513.07|2530.84|2517.84|2523.59|2510.59|737
1623834600000|2021-06-16 09:10:00|2526.08|2513.08|2524.54|2511.54|2527.77|2514.77|2524.44|2511.44|451
1623834900000|2021-06-16 09:15:00|2524.55|2511.55|2523.07|2510.07|2525.26|2512.26|2518.61|2505.61|724
1623835200000|2021-06-16 09:20:00|2523.12|2510.12|2527.63|2514.63|2528.46|2515.46|2522.26|2509.26|764
1623835500000|2021-06-16 09:25:00|2527.66|2514.66|2523.27|2510.27|2527.66|2514.66|2520.39|2507.39|705
1623835800000|2021-06-16 09:30:00|2523.14|2510.14|2523.42|2510.42|2524.83|2511.83|2520.32|2507.32|810
1623836100000|2021-06-16 09:35:00|2523.4|2510.4|2523.69|2510.69|2524.54|2511.54|2520.41|2507.41|711
1623836400000|2021-06-16 09:40:00|2523.63|2510.63|2527.97|2514.97|2529.03|2516.03|2522.6|2509.6|769
1623836700000|2021-06-16 09:45:00|2527.96|2514.96|2528.04|2515.04|2530.27|2517.27|2526.65|2513.65|657
1623837000000|2021-06-16 09:50:00|2528.14|2515.14|2521.76|2508.76|2528.32|2515.32|2521.22|2508.22|794
1623837300000|2021-06-16 09:55:00|2521.7|2508.7|2519.37|2506.37|2521.7|2508.7|2517.67|2504.67|890
1623837600000|2021-06-16 10:00:00|2519.34|2506.34|2522.42|2509.42|2522.84|2509.84|2513.61|2500.61|817
1623837900000|2021-06-16 10:05:00|2522.43|2509.43|2522.81|2509.81|2523.75|2510.75|2519.17|2506.17|601
1623838200000|2021-06-16 10:10:00|2522.82|2509.82|2520.81|2507.81|2522.94|2509.94|2519.19|2506.19|756
1623838500000|2021-06-16 10:15:00|2520.78|2507.78|2518.01|2505.01|2523.69|2510.69|2517.36|2504.36|807
1623838800000|2021-06-16 10:20:00|2517.97|2504.97|2518.39|2505.39|2521.16|2508.16|2516.22|2503.22|676
1623839100000|2021-06-16 10:25:00|2518.47|2505.47|2513.13|2500.13|2518.74|2505.74|2510|2497|763
1623839400000|2021-06-16 10:30:00|2513.21|2500.21|2513.43|2500.43|2513.49|2500.49|2507.35|2494.35|845
1623839700000|2021-06-16 10:35:00|2513.55|2500.55|2510.4|2497.4|2514.09|2501.09|2510.16|2497.16|707
1623840000000|2021-06-16 10:40:00|2510.45|2497.45|2494.74|2481.74|2510.46|2497.46|2489.99|2476.99|1026
1623840300000|2021-06-16 10:45:00|2494.7|2481.7|2498.35|2485.35|2498.36|2485.36|2489.16|2476.16|968
1623840600000|2021-06-16 10:50:00|2498.16|2485.16|2495.71|2482.71|2498.49|2485.49|2493.67|2480.67|805
1623840900000|2021-06-16 10:55:00|2495.68|2482.68|2495.36|2482.36|2495.79|2482.79|2490.01|2477.01|904
1623841200000|2021-06-16 11:00:00|2495.37|2482.37|2480.43|2467.43|2495.37|2482.37|2475.26|2462.26|1008
1623841500000|2021-06-16 11:05:00|2480.48|2467.48|2481.27|2468.27|2488.2|2475.2|2479.18|2466.18|1070
1623841800000|2021-06-16 11:10:00|2481.74|2468.74|2479.67|2466.67|2486.73|2473.73|2479.21|2466.21|1032
1623842100000|2021-06-16 11:15:00|2479.36|2466.36|2473.86|2460.86|2480.91|2467.91|2471.9|2458.9|1039
1623842400000|2021-06-16 11:20:00|2473.96|2460.96|2474.44|2461.44|2476.4|2463.4|2469.4|2456.4|951
1623842700000|2021-06-16 11:25:00|2474.46|2461.46|2476.58|2463.58|2478.09|2465.09|2471.94|2458.94|775
1623843000000|2021-06-16 11:30:00|2476.67|2463.67|2471.96|2458.96|2476.7|2463.7|2466.08|2453.08|984
1623843300000|2021-06-16 11:35:00|2471.97|2458.97|2472.75|2459.75|2476.85|2463.85|2469.27|2456.27|881
1623843600000|2021-06-16 11:40:00|2472.51|2459.51|2468.87|2455.87|2473.36|2460.36|2464.77|2451.77|1015
1623843900000|2021-06-16 11:45:00|2468.97|2455.97|2474.05|2461.05|2474.05|2461.05|2464.32|2451.32|1012
1623844200000|2021-06-16 11:50:00|2473.97|2460.97|2474.36|2461.36|2476|2463|2472.7|2459.7|866
1623844500000|2021-06-16 11:55:00|2474.24|2461.24|2467.37|2454.37|2475.01|2462.01|2467.22|2454.22|900
1623844800000|2021-06-16 12:00:00|2467.34|2454.34|2457.26|2444.26|2467.34|2454.34|2452.16|2439.16|971
1623845100000|2021-06-16 12:05:00|2457.3|2444.3|2469.13|2456.13|2469.82|2456.82|2457.15|2444.15|959
1623845400000|2021-06-16 12:10:00|2469.25|2456.25|2465.17|2452.17|2470.25|2457.25|2462.41|2449.41|954
1623845700000|2021-06-16 12:15:00|2465.14|2452.14|2455.08|2442.08|2465.14|2452.14|2450.8|2437.8|1015
1623846000000|2021-06-16 12:20:00|2455.07|2442.07|2450.47|2437.47|2458.42|2445.42|2450.47|2437.47|960
1623846300000|2021-06-16 12:25:00|2450.49|2437.49|2450.42|2437.42|2455.68|2442.68|2449.28|2436.28|969
1623846600000|2021-06-16 12:30:00|2450.39|2437.39|2451.89|2438.89|2455.65|2442.65|2442.08|2429.08|951
1623846900000|2021-06-16 12:35:00|2451.88|2438.88|2447.89|2434.89|2455.17|2442.17|2445.88|2432.88|982
1623847200000|2021-06-16 12:40:00|2448.16|2435.16|2454.97|2441.97|2455.53|2442.53|2445.35|2432.35|977
1623847500000|2021-06-16 12:45:00|2455.12|2442.12|2460.55|2447.55|2461.88|2448.88|2454.28|2441.28|974
1623847800000|2021-06-16 12:50:00|2460.53|2447.53|2461.89|2448.89|2462.39|2449.39|2458.99|2445.99|840
1623848100000|2021-06-16 12:55:00|2461.88|2448.88|2455.39|2442.39|2461.98|2448.98|2454.92|2441.92|774
1623848400000|2021-06-16 13:00:00|2455.38|2442.38|2461.61|2448.61|2463.34|2450.34|2454.13|2441.13|815
1623848700000|2021-06-16 13:05:00|2461.59|2448.59|2455.38|2442.38|2462.17|2449.17|2454.57|2441.57|794
1623849000000|2021-06-16 13:10:00|2455.41|2442.41|2445.58|2432.58|2455.49|2442.49|2444.55|2431.55|956
1623849300000|2021-06-16 13:15:00|2445.68|2432.68|2448.58|2435.58|2450.82|2437.82|2445.58|2432.58|962
1623849600000|2021-06-16 13:20:00|2448.6|2435.6|2470.36|2457.36|2470.42|2457.42|2448.6|2435.6|851
1623849900000|2021-06-16 13:25:00|2470.14|2457.14|2466.21|2453.21|2473.84|2460.84|2461.57|2448.57|788
1623850200000|2021-06-16 13:30:00|2466.07|2453.07|2462.64|2449.64|2466.12|2453.12|2459.97|2446.97|763
1623850500000|2021-06-16 13:35:00|2462.71|2449.71|2467.13|2454.13|2468.38|2455.38|2460.66|2447.66|728
1623850800000|2021-06-16 13:40:00|2467.06|2454.06|2465.18|2452.18|2467.12|2454.12|2464.31|2451.31|707
1623851100000|2021-06-16 13:45:00|2465.19|2452.19|2456.53|2443.53|2465.31|2452.31|2453.89|2440.89|695
1623851400000|2021-06-16 13:50:00|2456.36|2443.36|2459.18|2446.18|2460.81|2447.81|2454.32|2441.32|902
1623851700000|2021-06-16 13:55:00|2459.2|2446.2|2463.74|2450.74|2464.77|2451.77|2458.3|2445.3|934
1623852000000|2021-06-16 14:00:00|2463.75|2450.75|2461.6|2448.6|2464.21|2451.21|2452.28|2439.28|924
1623852300000|2021-06-16 14:05:00|2461.53|2448.53|2457.58|2444.58|2461.58|2448.58|2456.16|2443.16|953
1623852600000|2021-06-16 14:10:00|2457.52|2444.52|2461.49|2448.49|2461.71|2448.71|2456.91|2443.91|974
1623852900000|2021-06-16 14:15:00|2461.47|2448.47|2456.55|2443.55|2463.63|2450.63|2456.08|2443.08|795
1623853200000|2021-06-16 14:20:00|2456.64|2443.64|2452.49|2439.49|2456.64|2443.64|2450.11|2437.11|856
1623853500000|2021-06-16 14:25:00|2452.65|2439.65|2451.37|2438.37|2453.97|2440.97|2449.93|2436.93|833
1623853800000|2021-06-16 14:30:00|2451.38|2438.38|2457.84|2444.84|2458.82|2445.82|2451.21|2438.21|845
1623854100000|2021-06-16 14:35:00|2457.65|2444.65|2456.87|2443.87|2459.56|2446.56|2455.6|2442.6|650
1623854400000|2021-06-16 14:40:00|2456.95|2443.95|2455.15|2442.15|2458.22|2445.22|2454.89|2441.89|853
1623854700000|2021-06-16 14:45:00|2455.52|2442.52|2450.14|2437.14|2456.85|2443.85|2450.1|2437.1|704
1623855000000|2021-06-16 14:50:00|2449.91|2436.91|2429.98|2416.98|2452.09|2439.09|2427.52|2414.52|866
1623855300000|2021-06-16 14:55:00|2430.01|2417.01|2430.95|2417.95|2432.65|2419.65|2424.48|2411.48|853
1623855600000|2021-06-16 15:00:00|2430.9|2417.9|2435.96|2422.96|2437.04|2424.04|2427.62|2414.62|861
1623855900000|2021-06-16 15:05:00|2435.88|2422.88|2430.79|2417.79|2436.28|2423.28|2429.01|2416.01|798
1623856200000|2021-06-16 15:10:00|2430.45|2417.45|2416.76|2403.76|2430.45|2417.45|2414.75|2401.75|1075
1623856500000|2021-06-16 15:15:00|2416.72|2403.72|2421.22|2408.22|2423.6|2410.6|2415.32|2402.32|1053
1623856800000|2021-06-16 15:20:00|2421.25|2408.25|2421.91|2408.91|2424.12|2411.12|2420.68|2407.68|963
1623857100000|2021-06-16 15:25:00|2421.89|2408.89|2420.11|2407.11|2422.67|2409.67|2417.68|2404.68|933
1623857400000|2021-06-16 15:30:00|2419.94|2406.94|2424.78|2411.78|2425.86|2412.86|2418.99|2405.99|885
1623857700000|2021-06-16 15:35:00|2424.75|2411.75|2424.61|2411.61|2429.51|2416.51|2424.06|2411.06|1018
1623858000000|2021-06-16 15:40:00|2424.63|2411.63|2422.46|2409.46|2425.51|2412.51|2420.99|2407.99|983
1623858300000|2021-06-16 15:45:00|2422.54|2409.54|2418.14|2405.14|2427.4|2414.4|2418.14|2405.14|929
1623858600000|2021-06-16 15:50:00|2418.13|2405.13|2422.66|2409.66|2423.01|2410.01|2417.95|2404.95|937
1623858900000|2021-06-16 15:55:00|2422.82|2409.82|2422.62|2409.62|2425.26|2412.26|2419.8|2406.8|926
1623859200000|2021-06-16 16:00:00|2422.36|2409.36|2437.31|2424.31|2437.31|2424.31|2415.45|2402.45|1071
1623859500000|2021-06-16 16:05:00|2437.25|2424.25|2450.46|2437.46|2450.46|2437.46|2433.62|2420.62|1018
1623859800000|2021-06-16 16:10:00|2450.54|2437.54|2447.73|2434.73|2450.54|2437.54|2442.4|2429.4|982
1623860100000|2021-06-16 16:15:00|2447.77|2434.77|2445.41|2432.41|2450.61|2437.61|2445.18|2432.18|910
1623860400000|2021-06-16 16:20:00|2445.36|2432.36|2437.83|2424.83|2445.9|2432.9|2437.17|2424.17|952
1623860700000|2021-06-16 16:25:00|2437.84|2424.84|2431.1|2418.1|2438.11|2425.11|2429.22|2416.22|932
1623861000000|2021-06-16 16:30:00|2431.09|2418.09|2431.5|2418.5|2437.41|2424.41|2430.5|2417.5|934
1623861300000|2021-06-16 16:35:00|2431.62|2418.62|2427.45|2414.45|2434.01|2421.01|2426.11|2413.11|887
1623861600000|2021-06-16 16:40:00|2427.51|2414.51|2425.94|2412.94|2427.51|2414.51|2422.6|2409.6|949
1623861900000|2021-06-16 16:45:00|2425.95|2412.95|2413.77|2400.77|2427.37|2414.37|2413.71|2400.71|995
1623862200000|2021-06-16 16:50:00|2413.64|2400.64|2401.24|2388.24|2415.03|2402.03|2395.07|2382.07|1024
1623862500000|2021-06-16 16:55:00|2401.33|2388.33|2402.25|2389.25|2404.18|2391.18|2396.94|2383.94|1000
1623862800000|2021-06-16 17:00:00|2402.26|2389.26|2389.04|2376.04|2402.37|2389.37|2387.51|2374.51|982
1623863100000|2021-06-16 17:05:00|2388.58|2375.58|2395.3|2382.3|2401.6|2388.6|2388.12|2375.12|1033
1623863400000|2021-06-16 17:10:00|2395.45|2382.45|2413.27|2400.27|2413.78|2400.78|2395.34|2382.34|952
1623863700000|2021-06-16 17:15:00|2413.33|2400.33|2400.88|2387.88|2414.33|2401.33|2400.78|2387.78|933
1623864000000|2021-06-16 17:20:00|2400.86|2387.86|2406.58|2393.58|2407.95|2394.95|2400.77|2387.77|1001
1623864300000|2021-06-16 17:25:00|2406.64|2393.64|2408.9|2395.9|2411.3|2398.3|2405.29|2392.29|921
1623864600000|2021-06-16 17:30:00|2408.76|2395.76|2416.4|2403.4|2417.39|2404.39|2408.54|2395.54|877
1623864900000|2021-06-16 17:35:00|2416.52|2403.52|2424.53|2411.53|2431.03|2418.03|2416.36|2403.36|1044
1623865200000|2021-06-16 17:40:00|2424.52|2411.52|2423.06|2410.06|2424.65|2411.65|2418.84|2405.84|985
1623865500000|2021-06-16 17:45:00|2423.05|2410.05|2419.97|2406.97|2423.5|2410.5|2417.79|2404.79|922
1623865800000|2021-06-16 17:50:00|2420.09|2407.09|2420.43|2407.43|2428.46|2415.46|2418.56|2405.56|962
1623866100000|2021-06-16 17:55:00|2420.53|2407.53|2433.55|2420.55|2436.52|2423.52|2419.27|2406.27|955
1623866400000|2021-06-16 18:00:00|2433.58|2420.58|2448.14|2435.14|2460.6|2447.6|2402.86|2389.86|1136
1623866700000|2021-06-16 18:05:00|2448.15|2435.15|2441.67|2428.67|2459.92|2446.92|2436.38|2423.38|1113
1623867000000|2021-06-16 18:10:00|2441.65|2428.65|2419.19|2406.19|2441.65|2428.65|2389.86|2376.86|1145
1623867300000|2021-06-16 18:15:00|2419.15|2406.15|2408.15|2395.15|2419.26|2406.26|2403.26|2390.26|1117
1623867600000|2021-06-16 18:20:00|2407.93|2394.93|2405.94|2392.94|2409.94|2396.94|2394.06|2381.06|1103
1623867900000|2021-06-16 18:25:00|2405.91|2392.91|2406.77|2393.77|2408.1|2395.1|2402.1|2389.1|1019
1623868200000|2021-06-16 18:30:00|2406.75|2393.75|2411.21|2398.21|2413.5|2400.5|2402.03|2389.03|1066
1623868500000|2021-06-16 18:35:00|2411.18|2398.18|2411.13|2398.13|2411.67|2398.67|2400.81|2387.81|1068
1623868800000|2021-06-16 18:40:00|2411.23|2398.23|2405.73|2392.73|2412.9|2399.9|2404.98|2391.98|1061
1623869100000|2021-06-16 18:45:00|2405.71|2392.71|2418.41|2405.41|2418.48|2405.48|2404.82|2391.82|1042
1623869400000|2021-06-16 18:50:00|2418.43|2405.43|2423.35|2410.35|2423.35|2410.35|2413.85|2400.85|995
1623869700000|2021-06-16 18:55:00|2423.43|2410.43|2424.98|2411.98|2425.29|2412.29|2417.9|2404.9|968
1623870000000|2021-06-16 19:00:00|2424.84|2411.84|2428.48|2415.48|2433.49|2420.49|2421.61|2408.61|1025
1623870300000|2021-06-16 19:05:00|2428.46|2415.46|2431.18|2418.18|2431.35|2418.35|2427.84|2414.84|931
1623870600000|2021-06-16 19:10:00|2430.98|2417.98|2433.33|2420.33|2434.67|2421.67|2429.04|2416.04|1012
1623870900000|2021-06-16 19:15:00|2433.34|2420.34|2435.29|2422.29|2436.63|2423.63|2431.79|2418.79|930
1623871200000|2021-06-16 19:20:00|2435.31|2422.31|2438.23|2425.23|2439.44|2426.44|2435.1|2422.1|915
1623871500000|2021-06-16 19:25:00|2438.32|2425.32|2435.59|2422.59|2439.73|2426.73|2435.5|2422.5|923
1623871800000|2021-06-16 19:30:00|2435.56|2422.56|2435.32|2422.32|2436.12|2423.12|2431.59|2418.59|928
1623872100000|2021-06-16 19:35:00|2435.37|2422.37|2436.25|2423.25|2436.66|2423.66|2432.62|2419.62|727
1623872400000|2021-06-16 19:40:00|2436.14|2423.14|2434.87|2421.87|2436.92|2423.92|2433.49|2420.49|828
1623872700000|2021-06-16 19:45:00|2434.83|2421.83|2430.46|2417.46|2434.86|2421.86|2428.51|2415.51|843
1623873000000|2021-06-16 19:50:00|2430.42|2417.42|2428.04|2415.04|2433.37|2420.37|2427.73|2414.73|892
1623873300000|2021-06-16 19:55:00|2427.95|2414.95|2424.97|2411.97|2429.69|2416.69|2423.94|2410.94|844
1623873600000|2021-06-16 20:00:00|2425.02|2412.02|2420.59|2407.59|2425.02|2412.02|2417.75|2404.75|903
1623873900000|2021-06-16 20:05:00|2420.51|2407.51|2420.41|2407.41|2423.21|2410.21|2417.99|2404.99|827
1623874200000|2021-06-16 20:10:00|2420.43|2407.43|2423.26|2410.26|2423.27|2410.27|2410.83|2397.83|978
1623874500000|2021-06-16 20:15:00|2423.18|2410.18|2415.62|2402.62|2428.94|2415.94|2415.41|2402.41|938
1623874800000|2021-06-16 20:20:00|2415.59|2402.59|2412.64|2399.64|2416.71|2403.71|2411.38|2398.38|705
1623875100000|2021-06-16 20:25:00|2412.66|2399.66|2413.33|2400.33|2417.9|2404.9|2410.14|2397.14|857
1623875400000|2021-06-16 20:30:00|2413.44|2400.44|2411.34|2398.34|2416.33|2403.33|2409.82|2396.82|807
1623875700000|2021-06-16 20:35:00|2411.33|2398.33|2405.69|2392.69|2412.11|2399.11|2404.42|2391.42|777
1623876000000|2021-06-16 20:40:00|2405.7|2392.7|2410.45|2397.45|2413.64|2400.64|2405.67|2392.67|859
1623876300000|2021-06-16 20:45:00|2410.47|2397.47|2412.49|2399.49|2416.28|2403.28|2408.3|2395.3|773
1623876600000|2021-06-16 20:50:00|2412.48|2399.48|2412.8|2399.8|2415.9|2402.9|2411.41|2398.41|597
1623876900000|2021-06-16 20:55:00|2412.64|2399.64|2406.46|2393.46|2414.31|2401.31|2405.9|2392.9|568
1623877200000|2021-06-16 21:00:00|2406.45|2393.45|2407.35|2394.35|2409.23|2396.23|2403.51|2390.51|802
1623877500000|2021-06-16 21:05:00|2407.02|2394.02|2405.3|2392.3|2407.23|2394.23|2401.15|2388.15|692
1623877800000|2021-06-16 21:10:00|2405.31|2392.31|2402.69|2389.69|2408.84|2395.84|2402.62|2389.62|829
1623878100000|2021-06-16 21:15:00|2402.67|2389.67|2408.8|2395.8|2409.81|2396.81|2402.3|2389.3|731
1623878400000|2021-06-16 21:20:00|2408.84|2395.84|2411.11|2398.11|2415.13|2402.13|2408.42|2395.42|803
1623878700000|2021-06-16 21:25:00|2411.15|2398.15|2414.58|2401.58|2416.28|2403.28|2410.46|2397.46|762
1623879000000|2021-06-16 21:30:00|2414.6|2401.6|2416.22|2403.22|2416.54|2403.54|2414.39|2401.39|574
1623879300000|2021-06-16 21:35:00|2416.3|2403.3|2416.97|2403.97|2419.35|2406.35|2416.28|2403.28|741
1623879600000|2021-06-16 21:40:00|2417|2404|2413.13|2400.13|2418.41|2405.41|2412.3|2399.3|756
1623879900000|2021-06-16 21:45:00|2413.08|2400.08|2414.9|2401.9|2416.34|2403.34|2413.08|2400.08|600
1623880200000|2021-06-16 21:50:00|2415.04|2402.04|2423.97|2410.97|2424.79|2411.79|2414.23|2401.23|856
1623880500000|2021-06-16 21:55:00|2423.98|2410.98|2419.48|2406.48|2424.15|2411.15|2417.13|2404.13|763
1623880800000|2021-06-16 22:00:00|2419.47|2406.47|2419.99|2406.99|2421.93|2408.93|2416.86|2403.86|758
1623881100000|2021-06-16 22:05:00|2419.96|2406.96|2422.66|2409.66|2423.4|2410.4|2417.56|2404.56|797
1623881400000|2021-06-16 22:10:00|2422.63|2409.63|2414.71|2401.71|2423.71|2410.71|2413.64|2400.64|810
1623881700000|2021-06-16 22:15:00|2414.73|2401.73|2407.83|2394.83|2414.99|2401.99|2406.4|2393.4|745
1623882000000|2021-06-16 22:20:00|2407.82|2394.82|2411.34|2398.34|2413.44|2400.44|2407.76|2394.76|663
1623882300000|2021-06-16 22:25:00|2411.4|2398.4|2403.38|2390.38|2413.8|2400.8|2401.16|2388.16|814
1623882600000|2021-06-16 22:30:00|2403.41|2390.41|2404.45|2391.45|2406.72|2393.72|2398.3|2385.3|860
1623882900000|2021-06-16 22:35:00|2404.37|2391.37|2396.91|2383.91|2404.37|2391.37|2395.42|2382.42|807
1623883200000|2021-06-16 22:40:00|2396.8|2383.8|2392.69|2379.69|2398.27|2385.27|2391.33|2378.33|906
1623883500000|2021-06-16 22:45:00|2392.64|2379.64|2397.26|2384.26|2400.46|2387.46|2391.2|2378.2|909
1623883800000|2021-06-16 22:50:00|2397.27|2384.27|2393.96|2380.96|2397.27|2384.27|2390.83|2377.83|875
1623884100000|2021-06-16 22:55:00|2393.99|2380.99|2393.06|2380.06|2397.3|2384.3|2390.58|2377.58|917
1623884400000|2021-06-16 23:00:00|2392.96|2379.96|2375.98|2362.98|2393.11|2380.11|2369.59|2356.59|972
1623884700000|2021-06-16 23:05:00|2375.96|2362.96|2373.58|2360.58|2380.84|2367.84|2373.27|2360.27|951
1623885000000|2021-06-16 23:10:00|2373.35|2360.35|2369.46|2356.46|2374.12|2361.12|2364.96|2351.96|947
1623885300000|2021-06-16 23:15:00|2369.47|2356.47|2369.87|2356.87|2370.72|2357.72|2361.3|2348.3|1056
1623885600000|2021-06-16 23:20:00|2369.71|2356.71|2363.47|2350.47|2373.31|2360.31|2358.69|2345.69|1022
1623885900000|2021-06-16 23:25:00|2363.45|2350.45|2362.57|2349.57|2365.52|2352.52|2358.97|2345.97|910
1623886200000|2021-06-16 23:30:00|2362.53|2349.53|2359.46|2346.46|2365.77|2352.77|2358.1|2345.1|1043
1623886500000|2021-06-16 23:35:00|2359.68|2346.68|2367.3|2354.3|2368.77|2355.77|2358.99|2345.99|919
1623886800000|2021-06-16 23:40:00|2367.25|2354.25|2363.77|2350.77|2368.2|2355.2|2363.27|2350.27|886
1623887100000|2021-06-16 23:45:00|2363.83|2350.83|2368.43|2355.43|2368.82|2355.82|2363.12|2350.12|861
1623887400000|2021-06-16 23:50:00|2368.41|2355.41|2367.33|2354.33|2370.6|2357.6|2366.45|2353.45|834
1623887700000|2021-06-16 23:55:00|2367.31|2354.31|2374.55|2361.55|2376.08|2363.08|2366.22|2353.22|827
1623888000000|2021-06-17 00:00:00|2374.5|2361.5|2370.79|2357.79|2379.36|2366.36|2365.53|2352.53|1052
1623888300000|2021-06-17 00:05:00|2370.77|2357.77|2389.64|2376.64|2390.15|2377.15|2370.63|2357.63|1015
1623888600000|2021-06-17 00:10:00|2389.6|2376.6|2391.78|2378.78|2393.03|2380.03|2387.45|2374.45|939
1623888900000|2021-06-17 00:15:00|2391.82|2378.82|2387.72|2374.72|2395.31|2382.31|2386.04|2373.04|898
1623889200000|2021-06-17 00:20:00|2387.83|2374.83|2394.69|2381.69|2396.18|2383.18|2383.26|2370.26|920
1623889500000|2021-06-17 00:25:00|2394.24|2381.24|2398.75|2385.75|2399.28|2386.28|2391.28|2378.28|974
1623889800000|2021-06-17 00:30:00|2398.84|2385.84|2403.75|2390.75|2407.08|2394.08|2398.76|2385.76|1028
1623890100000|2021-06-17 00:35:00|2403.72|2390.72|2400.12|2387.12|2403.72|2390.72|2399.03|2386.03|929
1623890400000|2021-06-17 00:40:00|2400.03|2387.03|2405.83|2392.83|2407.83|2394.83|2399.5|2386.5|991
1623890700000|2021-06-17 00:45:00|2405.84|2392.84|2401.64|2388.64|2405.84|2392.84|2398.7|2385.7|946
1623891000000|2021-06-17 00:50:00|2401.53|2388.53|2400.93|2387.93|2402.81|2389.81|2398.41|2385.41|987
1623891300000|2021-06-17 00:55:00|2400.75|2387.75|2402.93|2389.93|2403.99|2390.99|2399.6|2386.6|915
1623891600000|2021-06-17 01:00:00|2402.92|2389.92|2398.59|2385.59|2407.99|2394.99|2398.43|2385.43|881
1623891900000|2021-06-17 01:05:00|2398.62|2385.62|2406.24|2393.24|2407.32|2394.32|2398.13|2385.13|916
1623892200000|2021-06-17 01:10:00|2406.18|2393.18|2413.71|2400.71|2414.34|2401.34|2406.1|2393.1|888
1623892500000|2021-06-17 01:15:00|2413.68|2400.68|2409.8|2396.8|2418|2405|2408.31|2395.31|912
1623892800000|2021-06-17 01:20:00|2409.81|2396.81|2410.6|2397.6|2412.78|2399.78|2408.23|2395.23|770
1623893100000|2021-06-17 01:25:00|2410.64|2397.64|2409.38|2396.38|2413.42|2400.42|2409.28|2396.28|749
1623893400000|2021-06-17 01:30:00|2409.42|2396.42|2413.76|2400.76|2414.48|2401.48|2409.42|2396.42|847
1623893700000|2021-06-17 01:35:00|2413.85|2400.85|2412.05|2399.05|2414.93|2401.93|2411.18|2398.18|807
1623894000000|2021-06-17 01:40:00|2412.08|2399.08|2410.79|2397.79|2412.08|2399.08|2408.73|2395.73|767
1623894300000|2021-06-17 01:45:00|2410.86|2397.86|2417.11|2404.11|2417.42|2404.42|2410.52|2397.52|770
1623894600000|2021-06-17 01:50:00|2417.15|2404.15|2412.56|2399.56|2419.51|2406.51|2412.54|2399.54|723
1623894900000|2021-06-17 01:55:00|2412.57|2399.57|2420.2|2407.2|2420.43|2407.43|2412.27|2399.27|781
1623895200000|2021-06-17 02:00:00|2420.12|2407.12|2413.19|2400.19|2423.64|2410.64|2413.05|2400.05|723
1623895500000|2021-06-17 02:05:00|2413.18|2400.18|2422.33|2409.33|2422.88|2409.88|2413.11|2400.11|796
1623895800000|2021-06-17 02:10:00|2422.35|2409.35|2426.3|2413.3|2426.73|2413.73|2422.22|2409.22|713
1623896100000|2021-06-17 02:15:00|2426.28|2413.28|2423.19|2410.19|2428.1|2415.1|2423.19|2410.19|727
1623896400000|2021-06-17 02:20:00|2423.39|2410.39|2431.85|2418.85|2433.97|2420.97|2423.21|2410.21|817
1623896700000|2021-06-17 02:25:00|2431.94|2418.94|2432.32|2419.32|2433.76|2420.76|2428.42|2415.42|860
1623897000000|2021-06-17 02:30:00|2432.31|2419.31|2431.05|2418.05|2436.26|2423.26|2430.19|2417.19|661
1623897300000|2021-06-17 02:35:00|2431|2418|2429.28|2416.28|2431|2418|2427.24|2414.24|573
1623897600000|2021-06-17 02:40:00|2429.37|2416.37|2429.84|2416.84|2432.63|2419.63|2429|2416|683
1623897900000|2021-06-17 02:45:00|2429.7|2416.7|2427.1|2414.1|2430.2|2417.2|2423.95|2410.95|743
1623898200000|2021-06-17 02:50:00|2427.04|2414.04|2426.17|2413.17|2428.34|2415.34|2424.82|2411.82|827
1623898500000|2021-06-17 02:55:00|2426.19|2413.19|2424.2|2411.2|2428.89|2415.89|2423.94|2410.94|827
1623898800000|2021-06-17 03:00:00|2424.19|2411.19|2437.64|2424.64|2439.92|2426.92|2424.16|2411.16|913
1623899100000|2021-06-17 03:05:00|2438.37|2425.37|2435.81|2422.81|2441.19|2428.19|2433.86|2420.86|737
1623899400000|2021-06-17 03:10:00|2435.76|2422.76|2437.46|2424.46|2441.58|2428.58|2435.59|2422.59|880
1623899700000|2021-06-17 03:15:00|2437.44|2424.44|2437.65|2424.65|2440.1|2427.1|2435.54|2422.54|751
1623900000000|2021-06-17 03:20:00|2437.56|2424.56|2441.1|2428.1|2443.78|2430.78|2435.36|2422.36|811
1623900300000|2021-06-17 03:25:00|2441.09|2428.09|2439.72|2426.72|2441.32|2428.32|2437.92|2424.92|769
1623900600000|2021-06-17 03:30:00|2439.75|2426.75|2439.91|2426.91|2446.46|2433.46|2438.7|2425.7|839
1623900900000|2021-06-17 03:35:00|2439.89|2426.89|2441.95|2428.95|2443.8|2430.8|2439.89|2426.89|814
1623901200000|2021-06-17 03:40:00|2441.94|2428.94|2441.33|2428.33|2442.02|2429.02|2440.24|2427.24|725
1623901500000|2021-06-17 03:45:00|2441.42|2428.42|2437.95|2424.95|2442.77|2429.77|2437.59|2424.59|676
1623901800000|2021-06-17 03:50:00|2437.92|2424.92|2435.94|2422.94|2439.46|2426.46|2435.37|2422.37|747
1623902100000|2021-06-17 03:55:00|2435.93|2422.93|2440.71|2427.71|2440.71|2427.71|2435.66|2422.66|878
1623902400000|2021-06-17 04:00:00|2440.73|2427.73|2442.87|2429.87|2444.98|2431.98|2437.98|2424.98|919
1623902700000|2021-06-17 04:05:00|2442.85|2429.85|2447.01|2434.01|2447.63|2434.63|2442.85|2429.85|851
1623903000000|2021-06-17 04:10:00|2447.03|2434.03|2444.19|2431.19|2448.52|2435.52|2443.58|2430.58|821
1623903300000|2021-06-17 04:15:00|2444.22|2431.22|2443.43|2430.43|2446.91|2433.91|2442.87|2429.87|875
1623903600000|2021-06-17 04:20:00|2443.46|2430.46|2444.46|2431.46|2446.1|2433.1|2443.35|2430.35|348
1623903900000|2021-06-17 04:25:00|2444.21|2431.21|2442.75|2429.75|2446.3|2433.3|2442.63|2429.63|621
1623904200000|2021-06-17 04:30:00|2442.27|2429.27|2445.34|2432.34|2445.62|2432.62|2442.23|2429.23|759
1623904500000|2021-06-17 04:35:00|2445.35|2432.35|2439.46|2426.46|2448.13|2435.13|2439.01|2426.01|735
1623904800000|2021-06-17 04:40:00|2439.36|2426.36|2430.34|2417.34|2439.36|2426.36|2429.79|2416.79|801
1623905100000|2021-06-17 04:45:00|2430.32|2417.32|2431.29|2418.29|2432.96|2419.96|2428.19|2415.19|777
1623905400000|2021-06-17 04:50:00|2431.33|2418.33|2430.73|2417.73|2435.45|2422.45|2429.73|2416.73|589
1623905700000|2021-06-17 04:55:00|2430.77|2417.77|2432.52|2419.52|2433.76|2420.76|2430.45|2417.45|800
1623906000000|2021-06-17 05:00:00|2432.51|2419.51|2428.59|2415.59|2437.76|2424.76|2426.61|2413.61|941
1623906300000|2021-06-17 05:05:00|2428.58|2415.58|2422.52|2409.52|2429.09|2416.09|2419.43|2406.43|851
1623906600000|2021-06-17 05:10:00|2422.51|2409.51|2426.76|2413.76|2428.53|2415.53|2422.37|2409.37|721
1623906900000|2021-06-17 05:15:00|2426.69|2413.69|2421.85|2408.85|2431.28|2418.28|2421.78|2408.78|869
1623907200000|2021-06-17 05:20:00|2421.83|2408.83|2423.87|2410.87|2425.93|2412.93|2421.83|2408.83|787
1623907500000|2021-06-17 05:25:00|2423.95|2410.95|2427.09|2414.09|2428.82|2415.82|2423.73|2410.73|830
1623907800000|2021-06-17 05:30:00|2427.1|2414.1|2429.7|2416.7|2431.95|2418.95|2427.1|2414.1|738
1623908100000|2021-06-17 05:35:00|2429.75|2416.75|2427.87|2414.87|2432.58|2419.58|2427.65|2414.65|715
1623908400000|2021-06-17 05:40:00|2427.82|2414.82|2426.8|2413.8|2427.94|2414.94|2423.96|2410.96|646
1623908700000|2021-06-17 05:45:00|2426.82|2413.82|2429.7|2416.7|2430.4|2417.4|2425.74|2412.74|714
1623909000000|2021-06-17 05:50:00|2429.72|2416.72|2427.37|2414.37|2430.77|2417.77|2426.52|2413.52|775
1623909300000|2021-06-17 05:55:00|2427.28|2414.28|2421.68|2408.68|2428.32|2415.32|2421.55|2408.55|698
1623909600000|2021-06-17 06:00:00|2421.73|2408.73|2426.45|2413.45|2426.63|2413.63|2421.73|2408.73|810
1623909900000|2021-06-17 06:05:00|2426.44|2413.44|2427.61|2414.61|2429.75|2416.75|2426.38|2413.38|762
1623910200000|2021-06-17 06:10:00|2427.6|2414.6|2427.98|2414.98|2428.74|2415.74|2426.33|2413.33|722
1623910500000|2021-06-17 06:15:00|2427.99|2414.99|2425.77|2412.77|2428.29|2415.29|2423.92|2410.92|808
1623910800000|2021-06-17 06:20:00|2425.75|2412.75|2433.99|2420.99|2435.26|2422.26|2425.71|2412.71|849
1623911100000|2021-06-17 06:25:00|2433.9|2420.9|2442.94|2429.94|2446.26|2433.26|2433.87|2420.87|819
1623911400000|2021-06-17 06:30:00|2442.96|2429.96|2439.14|2426.14|2444.69|2431.69|2437.97|2424.97|744
1623911700000|2021-06-17 06:35:00|2439.08|2426.08|2441.74|2428.74|2444.15|2431.15|2439.08|2426.08|781
1623912000000|2021-06-17 06:40:00|2441.77|2428.77|2448.46|2435.46|2448.98|2435.98|2441.69|2428.69|890
1623912300000|2021-06-17 06:45:00|2448.5|2435.5|2446.87|2433.87|2448.54|2435.54|2444.72|2431.72|799
1623912600000|2021-06-17 06:50:00|2446.8|2433.8|2453.64|2440.64|2455.57|2442.57|2446.76|2433.76|711
1623912900000|2021-06-17 06:55:00|2453.78|2440.78|2453.15|2440.15|2454.6|2441.6|2452.73|2439.73|719
1623913200000|2021-06-17 07:00:00|2453.14|2440.14|2452.48|2439.48|2455.39|2442.39|2450.64|2437.64|776
1623913500000|2021-06-17 07:05:00|2452.5|2439.5|2463.01|2450.01|2465.98|2452.98|2451.55|2438.55|812
1623913800000|2021-06-17 07:10:00|2463.19|2450.19|2459.25|2446.25|2463.29|2450.29|2459.15|2446.15|833
1623914100000|2021-06-17 07:15:00|2459.24|2446.24|2456.06|2443.06|2459.6|2446.6|2454.81|2441.81|785
1623914400000|2021-06-17 07:20:00|2456.1|2443.1|2457.52|2444.52|2458.39|2445.39|2455.73|2442.73|730
1623914700000|2021-06-17 07:25:00|2457.53|2444.53|2461.33|2448.33|2463.81|2450.81|2457.53|2444.53|811
1623915000000|2021-06-17 07:30:00|2461.41|2448.41|2461.87|2448.87|2463.86|2450.86|2460.54|2447.54|813
1623915300000|2021-06-17 07:35:00|2461.97|2448.97|2459.71|2446.71|2463.59|2450.59|2458.14|2445.14|804
1623915600000|2021-06-17 07:40:00|2459.81|2446.81|2461.94|2448.94|2462.3|2449.3|2459.1|2446.1|708
1623915900000|2021-06-17 07:45:00|2462.01|2449.01|2453.66|2440.66|2462.2|2449.2|2453.28|2440.28|712
1623916200000|2021-06-17 07:50:00|2453.86|2440.86|2451.49|2438.49|2455.14|2442.14|2448.46|2435.46|826
1623916500000|2021-06-17 07:55:00|2451.47|2438.47|2447.8|2434.8|2453.32|2440.32|2447.8|2434.8|844
1623916800000|2021-06-17 08:00:00|2447.75|2434.75|2450.53|2437.53|2455.66|2442.66|2447.75|2434.75|892
1623917100000|2021-06-17 08:05:00|2450.63|2437.63|2444.5|2431.5|2451.26|2438.26|2443.72|2430.72|795
1623917400000|2021-06-17 08:10:00|2444.49|2431.49|2448.45|2435.45|2450.57|2437.57|2444.36|2431.36|732
1623917700000|2021-06-17 08:15:00|2448.41|2435.41|2448.87|2435.87|2452.9|2439.9|2448.34|2435.34|735
1623918000000|2021-06-17 08:20:00|2448.69|2435.69|2452.87|2439.87|2454.41|2441.41|2446.09|2433.09|829
1623918300000|2021-06-17 08:25:00|2452.93|2439.93|2450.62|2437.62|2453.29|2440.29|2449.73|2436.73|831
1623918600000|2021-06-17 08:30:00|2450.64|2437.64|2456.27|2443.27|2460.97|2447.97|2450.64|2437.64|914
1623918900000|2021-06-17 08:35:00|2456.3|2443.3|2454.91|2441.91|2458.59|2445.59|2454.73|2441.73|909
1623919200000|2021-06-17 08:40:00|2454.92|2441.92|2449.49|2436.49|2455.25|2442.25|2448.26|2435.26|782
1623919500000|2021-06-17 08:45:00|2449.39|2436.39|2437.8|2424.8|2450.7|2437.7|2435.43|2422.43|862
1623919800000|2021-06-17 08:50:00|2437.83|2424.83|2438.3|2425.3|2440.29|2427.29|2436.96|2423.96|748
1623920100000|2021-06-17 08:55:00|2438.31|2425.31|2446.23|2433.23|2448.13|2435.13|2438.31|2425.31|945
1623920400000|2021-06-17 09:00:00|2446.24|2433.24|2447.6|2434.6|2453.42|2440.42|2446.23|2433.23|846
1623920700000|2021-06-17 09:05:00|2447.65|2434.65|2446.82|2433.82|2449.67|2436.67|2446.26|2433.26|854
1623921000000|2021-06-17 09:10:00|2446.96|2433.96|2445.13|2432.13|2447.87|2434.87|2442.32|2429.32|807
1623921300000|2021-06-17 09:15:00|2445.12|2432.12|2440.37|2427.37|2445.36|2432.36|2438.7|2425.7|614
1623921600000|2021-06-17 09:20:00|2440.27|2427.27|2438.62|2425.62|2440.32|2427.32|2436.56|2423.56|722
1623921900000|2021-06-17 09:25:00|2438.63|2425.63|2442.92|2429.92|2444.78|2431.78|2437.62|2424.62|914
1623922200000|2021-06-17 09:30:00|2442.96|2429.96|2446.98|2433.98|2447.69|2434.69|2442.96|2429.96|847
1623922500000|2021-06-17 09:35:00|2446.97|2433.97|2448.65|2435.65|2449.1|2436.1|2445.22|2432.22|874
1623922800000|2021-06-17 09:40:00|2448.68|2435.68|2444.85|2431.85|2448.79|2435.79|2444.4|2431.4|848
1623923100000|2021-06-17 09:45:00|2444.84|2431.84|2439.22|2426.22|2446.18|2433.18|2438.39|2425.39|738
1623923400000|2021-06-17 09:50:00|2439.12|2426.12|2450.33|2437.33|2451.71|2438.71|2438.92|2425.92|799
1623923700000|2021-06-17 09:55:00|2450.38|2437.38|2452.81|2439.81|2454.56|2441.56|2448.62|2435.62|825
1623924000000|2021-06-17 10:00:00|2452.66|2439.66|2452.43|2439.43|2457.25|2444.25|2450.48|2437.48|781
1623924300000|2021-06-17 10:05:00|2452.47|2439.47|2447.63|2434.63|2452.47|2439.47|2446.61|2433.61|703
1623924600000|2021-06-17 10:10:00|2447.64|2434.64|2450.03|2437.03|2450.03|2437.03|2446.71|2433.71|855
1623924900000|2021-06-17 10:15:00|2449.91|2436.91|2450.5|2437.5|2455.61|2442.61|2449.62|2436.62|887
1623925200000|2021-06-17 10:20:00|2450.46|2437.46|2451.62|2438.62|2452.28|2439.28|2447.89|2434.89|934
1623925500000|2021-06-17 10:25:00|2451.57|2438.57|2450.5|2437.5|2453.23|2440.23|2449.93|2436.93|878
1623925800000|2021-06-17 10:30:00|2450.52|2437.52|2446.12|2433.12|2451.2|2438.2|2445.41|2432.41|851
1623926100000|2021-06-17 10:35:00|2446.1|2433.1|2443.16|2430.16|2448.39|2435.39|2440.49|2427.49|743
1623926400000|2021-06-17 10:40:00|2443.17|2430.17|2442.03|2429.03|2445.09|2432.09|2441.61|2428.61|767
1623926700000|2021-06-17 10:45:00|2442.01|2429.01|2442.17|2429.17|2443.85|2430.85|2440.63|2427.63|857
1623927000000|2021-06-17 10:50:00|2442.24|2429.24|2440.41|2427.41|2442.58|2429.58|2436.36|2423.36|904
1623927300000|2021-06-17 10:55:00|2440.37|2427.37|2438.14|2425.14|2441.45|2428.45|2437.3|2424.3|690
1623927600000|2021-06-17 11:00:00|2438.15|2425.15|2440.99|2427.99|2441|2428|2438.15|2425.15|690
1623927900000|2021-06-17 11:05:00|2441.01|2428.01|2442.82|2429.82|2444.08|2431.08|2440.99|2427.99|710
1623928200000|2021-06-17 11:10:00|2442.87|2429.87|2447.55|2434.55|2448|2435|2442.87|2429.87|719
1623928500000|2021-06-17 11:15:00|2447.57|2434.57|2442.24|2429.24|2447.72|2434.72|2442.14|2429.14|730
1623928800000|2021-06-17 11:20:00|2442.39|2429.39|2438.16|2425.16|2442.66|2429.66|2438.11|2425.11|807
1623929100000|2021-06-17 11:25:00|2438.2|2425.2|2438.78|2425.78|2439.23|2426.23|2434.63|2421.63|800
1623929400000|2021-06-17 11:30:00|2438.8|2425.8|2433.59|2420.59|2439.63|2426.63|2433.48|2420.48|710
1623929700000|2021-06-17 11:35:00|2433.62|2420.62|2435.5|2422.5|2435.62|2422.62|2433.41|2420.41|574
1623930000000|2021-06-17 11:40:00|2435.48|2422.48|2434.06|2421.06|2436.6|2423.6|2433.68|2420.68|821
1623930300000|2021-06-17 11:45:00|2434.02|2421.02|2429.42|2416.42|2437.6|2424.6|2429.37|2416.37|826
1623930600000|2021-06-17 11:50:00|2429.29|2416.29|2431.16|2418.16|2433.31|2420.31|2429.07|2416.07|775
1623930900000|2021-06-17 11:55:00|2431.15|2418.15|2431.34|2418.34|2434.99|2421.99|2431|2418|836
1623931200000|2021-06-17 12:00:00|2431.36|2418.36|2423.73|2410.73|2432.42|2419.42|2422.6|2409.6|783
1623931500000|2021-06-17 12:05:00|2423.68|2410.68|2427.57|2414.57|2428.73|2415.73|2423.21|2410.21|628
1623931800000|2021-06-17 12:10:00|2427.65|2414.65|2406.66|2393.66|2429.05|2416.05|2404.62|2391.62|834
1623932100000|2021-06-17 12:15:00|2406.71|2393.71|2403.43|2390.43|2410.84|2397.84|2398.83|2385.83|912
1623932400000|2021-06-17 12:20:00|2403.39|2390.39|2401.62|2388.62|2408.33|2395.33|2401.57|2388.57|847
1623932700000|2021-06-17 12:25:00|2401.6|2388.6|2398.76|2385.76|2404.63|2391.63|2392.48|2379.48|764
1623933000000|2021-06-17 12:30:00|2398.7|2385.7|2394.33|2381.33|2399.32|2386.32|2393.5|2380.5|925
1623933300000|2021-06-17 12:35:00|2394.3|2381.3|2395.33|2382.33|2398.73|2385.73|2391.93|2378.93|829
1623933600000|2021-06-17 12:40:00|2395.37|2382.37|2393.98|2380.98|2398.94|2385.94|2389.04|2376.04|795
1623933900000|2021-06-17 12:45:00|2393.97|2380.97|2396.75|2383.75|2396.84|2383.84|2387.02|2374.02|830
1623934200000|2021-06-17 12:50:00|2396.73|2383.73|2397.71|2384.71|2401.2|2388.2|2395.57|2382.57|850
1623934500000|2021-06-17 12:55:00|2397.69|2384.69|2395.9|2382.9|2398|2385|2392.32|2379.32|737
1623934800000|2021-06-17 13:00:00|2395.95|2382.95|2394.69|2381.69|2400.3|2387.3|2391.11|2378.11|887
1623935100000|2021-06-17 13:05:00|2394.68|2381.68|2391.39|2378.39|2394.9|2381.9|2391.14|2378.14|888
1623935400000|2021-06-17 13:10:00|2391.35|2378.35|2388.96|2375.96|2391.42|2378.42|2384.11|2371.11|922
1623935700000|2021-06-17 13:15:00|2388.93|2375.93|2384.37|2371.37|2389.32|2376.32|2380.64|2367.64|910
1623936000000|2021-06-17 13:20:00|2384.38|2371.38|2384.8|2371.8|2386.26|2373.26|2378.56|2365.56|782
1623936300000|2021-06-17 13:25:00|2384.87|2371.87|2386.8|2373.8|2387.02|2374.02|2381.9|2368.9|693
1623936600000|2021-06-17 13:30:00|2386.82|2373.82|2394.93|2381.93|2395.17|2382.17|2386.24|2373.24|736
1623936900000|2021-06-17 13:35:00|2394.94|2381.94|2395.44|2382.44|2395.99|2382.99|2392.87|2379.87|686
1623937200000|2021-06-17 13:40:00|2395.41|2382.41|2388.9|2375.9|2395.56|2382.56|2388.9|2375.9|658
1623937500000|2021-06-17 13:45:00|2388.84|2375.84|2392.55|2379.55|2392.74|2379.74|2387.58|2374.58|703
1623937800000|2021-06-17 13:50:00|2392.65|2379.65|2388.48|2375.48|2393.2|2380.2|2387.08|2374.08|630
1623938100000|2021-06-17 13:55:00|2388.53|2375.53|2385.33|2372.33|2388.58|2375.58|2381.96|2368.96|726
1623938400000|2021-06-17 14:00:00|2385.23|2372.23|2377.45|2364.45|2385.23|2372.23|2372.94|2359.94|723
1623938700000|2021-06-17 14:05:00|2377.56|2364.56|2379.07|2366.07|2380.49|2367.49|2374.26|2361.26|725
1623939000000|2021-06-17 14:10:00|2379.12|2366.12|2380.52|2367.52|2380.52|2367.52|2377.49|2364.49|707
1623939300000|2021-06-17 14:15:00|2380.55|2367.55|2390.39|2377.39|2390.45|2377.45|2380.33|2367.33|677
1623939600000|2021-06-17 14:20:00|2390.46|2377.46|2388.28|2375.28|2391.01|2378.01|2385.63|2372.63|647
1623939900000|2021-06-17 14:25:00|2388.23|2375.23|2408.68|2395.68|2410.58|2397.58|2388.23|2375.23|785
1623940200000|2021-06-17 14:30:00|2408.73|2395.73|2411.42|2398.42|2419.45|2406.45|2407.9|2394.9|709
1623940500000|2021-06-17 14:35:00|2411.37|2398.37|2410.75|2397.75|2415.63|2402.63|2410.75|2397.75|645
1623940800000|2021-06-17 14:40:00|2410.82|2397.82|2400.95|2387.95|2411.06|2398.06|2397.94|2384.94|738
1623941100000|2021-06-17 14:45:00|2400.9|2387.9|2398.74|2385.74|2405.19|2392.19|2396.77|2383.77|714
1623941400000|2021-06-17 14:50:00|2398.75|2385.75|2406.15|2393.15|2408.07|2395.07|2397.69|2384.69|693
1623941700000|2021-06-17 14:55:00|2405.97|2392.97|2406.64|2393.64|2407.77|2394.77|2402.04|2389.04|655
1623942000000|2021-06-17 15:00:00|2406.65|2393.65|2409.17|2396.17|2414.07|2401.07|2406.01|2393.01|716
1623942300000|2021-06-17 15:05:00|2409.18|2396.18|2403.98|2390.98|2409.65|2396.65|2402.34|2389.34|662
1623942600000|2021-06-17 15:10:00|2404.03|2391.03|2406.26|2393.26|2406.35|2393.35|2400.5|2387.5|641
1623942900000|2021-06-17 15:15:00|2406.57|2393.57|2403.67|2390.67|2407.02|2394.02|2400.93|2387.93|687
1623943200000|2021-06-17 15:20:00|2403.61|2390.61|2404.15|2391.15|2405.07|2392.07|2401.73|2388.73|637
1623943500000|2021-06-17 15:25:00|2404.17|2391.17|2405.81|2392.81|2408.2|2395.2|2404.01|2391.01|584
1623943800000|2021-06-17 15:30:00|2405.73|2392.73|2415.19|2402.19|2416.55|2403.55|2405.54|2392.54|663
1623944100000|2021-06-17 15:35:00|2415.15|2402.15|2415.03|2402.03|2415.67|2402.67|2408.85|2395.85|638
1623944400000|2021-06-17 15:40:00|2415.1|2402.1|2410.53|2397.53|2415.87|2402.87|2410.5|2397.5|592
1623944700000|2021-06-17 15:45:00|2410.98|2397.98|2418.51|2405.51|2419.94|2406.94|2410.98|2397.98|617
1623945000000|2021-06-17 15:50:00|2418.52|2405.52|2423.48|2410.48|2427.7|2414.7|2417.43|2404.43|617
1623945300000|2021-06-17 15:55:00|2423.59|2410.59|2423.84|2410.84|2425.54|2412.54|2421.78|2408.78|659
1623945600000|2021-06-17 16:00:00|2423.9|2410.9|2414.53|2401.53|2430.67|2417.67|2413.31|2400.31|773
1623945900000|2021-06-17 16:05:00|2414.45|2401.45|2411.19|2398.19|2415.82|2402.82|2407.18|2394.18|724
1623946200000|2021-06-17 16:10:00|2411.23|2398.23|2408.33|2395.33|2412.87|2399.87|2408.33|2395.33|699
1623946500000|2021-06-17 16:15:00|2408.37|2395.37|2391.74|2378.74|2408.4|2395.4|2389.68|2376.68|728
1623946800000|2021-06-17 16:20:00|2391.92|2378.92|2392.45|2379.45|2393.67|2380.67|2387.11|2374.11|658
1623947100000|2021-06-17 16:25:00|2392.59|2379.59|2385.21|2372.21|2393.49|2380.49|2382.91|2369.91|642
1623947400000|2021-06-17 16:30:00|2385.38|2372.38|2386.57|2373.57|2387.03|2374.03|2378.7|2365.7|629
1623947700000|2021-06-17 16:35:00|2386.55|2373.55|2382.89|2369.89|2389.32|2376.32|2382.88|2369.88|642
1623948000000|2021-06-17 16:40:00|2382.88|2369.88|2374.48|2361.48|2384.33|2371.33|2373.71|2360.71|697
1623948300000|2021-06-17 16:45:00|2374.52|2361.52|2372.74|2359.74|2375.49|2362.49|2368.38|2355.38|638
1623948600000|2021-06-17 16:50:00|2372.59|2359.59|2368.92|2355.92|2374.05|2361.05|2364.64|2351.64|665
1623948900000|2021-06-17 16:55:00|2368.85|2355.85|2369.39|2356.39|2372.69|2359.69|2363.28|2350.28|674
1623949200000|2021-06-17 17:00:00|2369.21|2356.21|2366.03|2353.03|2372.54|2359.54|2360.82|2347.82|725
1623949500000|2021-06-17 17:05:00|2366.16|2353.16|2364.37|2351.37|2367.12|2354.12|2361.56|2348.56|629
1623949800000|2021-06-17 17:10:00|2364.57|2351.57|2346.64|2333.64|2364.57|2351.57|2343.43|2330.43|718
1623950100000|2021-06-17 17:15:00|2346.86|2333.86|2337.6|2324.6|2348.96|2335.96|2336|2323|664
1623950400000|2021-06-17 17:20:00|2337.4|2324.4|2332.81|2319.81|2337.4|2324.4|2324.77|2311.77|820
1623950700000|2021-06-17 17:25:00|2332.88|2319.88|2322.4|2309.4|2332.88|2319.88|2319.41|2306.41|780
1623951000000|2021-06-17 17:30:00|2322.54|2309.54|2332.68|2319.68|2332.68|2319.68|2313.19|2300.19|790
1623951300000|2021-06-17 17:35:00|2332.66|2319.66|2325.32|2312.32|2337.81|2324.81|2323.27|2310.27|742
1623951600000|2021-06-17 17:40:00|2325.26|2312.26|2331.44|2318.44|2331.62|2318.62|2323.11|2310.11|739
1623951900000|2021-06-17 17:45:00|2331.38|2318.38|2333.86|2320.86|2334.71|2321.71|2329.5|2316.5|732
1623952200000|2021-06-17 17:50:00|2333.84|2320.84|2325.89|2312.89|2334.05|2321.05|2322.59|2309.59|687
1623952500000|2021-06-17 17:55:00|2325.9|2312.9|2319.17|2306.17|2326.01|2313.01|2317.64|2304.64|710
1623952800000|2021-06-17 18:00:00|2319.06|2306.06|2333.19|2320.19|2333.43|2320.43|2315.61|2302.61|726
1623953100000|2021-06-17 18:05:00|2332.8|2319.8|2324.02|2311.02|2332.94|2319.94|2318.88|2305.88|697
1623953400000|2021-06-17 18:10:00|2324.18|2311.18|2327.56|2314.56|2328.65|2315.65|2319.8|2306.8|700
1623953700000|2021-06-17 18:15:00|2327.63|2314.63|2328.45|2315.45|2328.88|2315.88|2321.73|2308.73|648
1623954000000|2021-06-17 18:20:00|2328.56|2315.56|2327.59|2314.59|2328.6|2315.6|2322.8|2309.8|732
1623954300000|2021-06-17 18:25:00|2327.6|2314.6|2327.75|2314.75|2328.61|2315.61|2324.67|2311.67|597
1623954600000|2021-06-17 18:30:00|2327.67|2314.67|2333.63|2320.63|2334.32|2321.32|2317.92|2304.92|715
1623954900000|2021-06-17 18:35:00|2333.61|2320.61|2333.79|2320.79|2340.96|2327.96|2331.41|2318.41|717
1623955200000|2021-06-17 18:40:00|2333.72|2320.72|2336.71|2323.71|2338.74|2325.74|2332.95|2319.95|638
1623955500000|2021-06-17 18:45:00|2336.7|2323.7|2344.05|2331.05|2344.42|2331.42|2334.89|2321.89|673
1623955800000|2021-06-17 18:50:00|2343.56|2330.56|2337.73|2324.73|2343.59|2330.59|2335.83|2322.83|710
1623956100000|2021-06-17 18:55:00|2337.68|2324.68|2337.42|2324.42|2339.01|2326.01|2335.48|2322.48|657
1623956400000|2021-06-17 19:00:00|2337.3|2324.3|2336.74|2323.74|2337.74|2324.74|2333.34|2320.34|684
1623956700000|2021-06-17 19:05:00|2336.69|2323.69|2336.09|2323.09|2341.73|2328.73|2334.68|2321.68|621
1623957000000|2021-06-17 19:10:00|2336.03|2323.03|2339.11|2326.11|2341|2328|2335.3|2322.3|670
1623957300000|2021-06-17 19:15:00|2339.16|2326.16|2335.37|2322.37|2339.18|2326.18|2333.66|2320.66|646
1623957600000|2021-06-17 19:20:00|2335.27|2322.27|2344.71|2331.71|2345.55|2332.55|2335.27|2322.27|673
1623957900000|2021-06-17 19:25:00|2344.72|2331.72|2344.24|2331.24|2346.47|2333.47|2342.79|2329.79|540
1623958200000|2021-06-17 19:30:00|2344.44|2331.44|2346.83|2333.83|2349.79|2336.79|2344.05|2331.05|503
1623958500000|2021-06-17 19:35:00|2346.82|2333.82|2355.68|2342.68|2356.88|2343.88|2346.77|2333.77|577
1623958800000|2021-06-17 19:40:00|2355.83|2342.83|2351.79|2338.79|2357.05|2344.05|2350.33|2337.33|560
1623959100000|2021-06-17 19:45:00|2351.73|2338.73|2346.06|2333.06|2352.6|2339.6|2346.04|2333.04|555
1623959400000|2021-06-17 19:50:00|2346|2333|2343.14|2330.14|2347.85|2334.85|2342.44|2329.44|497
1623959700000|2021-06-17 19:55:00|2342.91|2329.91|2346.41|2333.41|2348.13|2335.13|2342.02|2329.02|600
1623960000000|2021-06-17 20:00:00|2346.4|2333.4|2337.13|2324.13|2346.44|2333.44|2327.17|2314.17|667
1623960300000|2021-06-17 20:05:00|2336.91|2323.91|2348.33|2335.33|2348.65|2335.65|2333.64|2320.64|700
1623960600000|2021-06-17 20:10:00|2348.22|2335.22|2360.56|2347.56|2361.28|2348.28|2346.77|2333.77|658
1623960900000|2021-06-17 20:15:00|2360.57|2347.57|2351.31|2338.31|2360.6|2347.6|2349.7|2336.7|511
1623961200000|2021-06-17 20:20:00|2351.34|2338.34|2348.11|2335.11|2351.34|2338.34|2343.14|2330.14|548
1623961500000|2021-06-17 20:25:00|2348.1|2335.1|2353.56|2340.56|2353.67|2340.67|2346.41|2333.41|597
1623961800000|2021-06-17 20:30:00|2353.28|2340.28|2345.97|2332.97|2353.53|2340.53|2342.83|2329.83|632
1623962100000|2021-06-17 20:35:00|2346.07|2333.07|2342.5|2329.5|2346.07|2333.07|2340.96|2327.96|599
1623962400000|2021-06-17 20:40:00|2342.43|2329.43|2349.91|2336.91|2350.6|2337.6|2341.85|2328.85|471
1623962700000|2021-06-17 20:45:00|2349.72|2336.72|2353.93|2340.93|2356.64|2343.64|2348.48|2335.48|420
1623963000000|2021-06-17 20:50:00|2353.96|2340.96|2346.92|2333.92|2353.96|2340.96|2346.43|2333.43|489
1623963300000|2021-06-17 20:55:00|2346.77|2333.77|2349.67|2336.67|2350.73|2337.73|2346.58|2333.58|634
1623963600000|2021-06-17 21:00:00|2350.23|2337.23|2347.9|2334.9|2350.23|2337.23|2346|2333|503
1623963900000|2021-06-17 21:05:00|2347.96|2334.96|2345.28|2332.28|2347.96|2334.96|2341.87|2328.87|332
1623964200000|2021-06-17 21:10:00|2345.05|2332.05|2341.46|2328.46|2345.05|2332.05|2340.12|2327.12|521
1623964500000|2021-06-17 21:15:00|2341.52|2328.52|2340|2327|2341.9|2328.9|2339.69|2326.69|457
1623964800000|2021-06-17 21:20:00|2340.02|2327.02|2345.9|2332.9|2346.01|2333.01|2339.67|2326.67|551
1623965100000|2021-06-17 21:25:00|2345.88|2332.88|2348.24|2335.24|2349.94|2336.94|2345.55|2332.55|309
1623965400000|2021-06-17 21:30:00|2348.12|2335.12|2344.23|2331.23|2348.25|2335.25|2343.9|2330.9|418
1623965700000|2021-06-17 21:35:00|2344.28|2331.28|2344.11|2331.11|2345.07|2332.07|2342.43|2329.43|417
1623966000000|2021-06-17 21:40:00|2344.13|2331.13|2351.47|2338.47|2351.47|2338.47|2344.05|2331.05|354
1623966300000|2021-06-17 21:45:00|2351.49|2338.49|2354.38|2341.38|2354.66|2341.66|2350.93|2337.93|365
1623966600000|2021-06-17 21:50:00|2354.43|2341.43|2355.65|2342.65|2355.65|2342.65|2351.62|2338.62|521
1623966900000|2021-06-17 21:55:00|2355.63|2342.63|2354.01|2341.01|2355.74|2342.74|2353.23|2340.23|415
1623967200000|2021-06-17 22:00:00|2354.07|2341.07|2349.7|2336.7|2354.33|2341.33|2348.16|2335.16|547
1623967500000|2021-06-17 22:05:00|2350.41|2337.41|2346.46|2333.46|2350.45|2337.45|2343.98|2330.98|601
1623967800000|2021-06-17 22:10:00|2346.24|2333.24|2345.04|2332.04|2347.97|2334.97|2342.32|2329.32|504
1623968100000|2021-06-17 22:15:00|2345.33|2332.33|2352.85|2339.85|2353.43|2340.43|2345.14|2332.14|574
1623968400000|2021-06-17 22:20:00|2352.84|2339.84|2345.75|2332.75|2353.01|2340.01|2343.18|2330.18|590
1623968700000|2021-06-17 22:25:00|2345.74|2332.74|2353.47|2340.47|2354.18|2341.18|2345.74|2332.74|626
1623969000000|2021-06-17 22:30:00|2353.5|2340.5|2345.9|2332.9|2354.15|2341.15|2344.9|2331.9|658
1623969300000|2021-06-17 22:35:00|2346.01|2333.01|2340.64|2327.64|2346.74|2333.74|2340.39|2327.39|670
1623969600000|2021-06-17 22:40:00|2340.6|2327.6|2349.88|2336.88|2351.33|2338.33|2338.3|2325.3|636
1623969900000|2021-06-17 22:45:00|2349.9|2336.9|2353.66|2340.66|2354.63|2341.63|2346.06|2333.06|611
1623970200000|2021-06-17 22:50:00|2353.7|2340.7|2353.33|2340.33|2356.11|2343.11|2352.21|2339.21|615
1623970500000|2021-06-17 22:55:00|2353.32|2340.32|2366.62|2353.62|2367.55|2354.55|2352.82|2339.82|659
1623970800000|2021-06-17 23:00:00|2366.59|2353.59|2374.55|2361.55|2377.04|2364.04|2361.98|2348.98|705
1623971100000|2021-06-17 23:05:00|2374.72|2361.72|2382.52|2369.52|2383.85|2370.85|2374.72|2361.72|634
1623971400000|2021-06-17 23:10:00|2382.26|2369.26|2381.24|2368.24|2382.43|2369.43|2377.82|2364.82|596
1623971700000|2021-06-17 23:15:00|2380.84|2367.84|2379.6|2366.6|2380.84|2367.84|2375.7|2362.7|597
1623972000000|2021-06-17 23:20:00|2379.63|2366.63|2375.93|2362.93|2379.87|2366.87|2374.29|2361.29|461
1623972300000|2021-06-17 23:25:00|2375.97|2362.97|2370.68|2357.68|2376.02|2363.02|2367.95|2354.95|630
1623972600000|2021-06-17 23:30:00|2370.7|2357.7|2364.65|2351.65|2370.98|2357.98|2364.3|2351.3|662
1623972900000|2021-06-17 23:35:00|2364.59|2351.59|2368.8|2355.8|2374.86|2361.86|2364.56|2351.56|673
1623973200000|2021-06-17 23:40:00|2368.79|2355.79|2368.81|2355.81|2371.7|2358.7|2367.51|2354.51|653
1623973500000|2021-06-17 23:45:00|2368.83|2355.83|2378.28|2365.28|2378.36|2365.36|2368.35|2355.35|629
1623973800000|2021-06-17 23:50:00|2378.39|2365.39|2379.82|2366.82|2385.6|2372.6|2377.53|2364.53|655
1623974100000|2021-06-17 23:55:00|2379.92|2366.92|2379.4|2366.4|2382.27|2369.27|2374.54|2361.54|632
1623974400000|2021-06-18 00:00:00|2379.55|2366.55|2375.16|2362.16|2380.05|2367.05|2372.03|2359.03|671
1623974700000|2021-06-18 00:05:00|2375.09|2362.09|2372.32|2359.32|2375.15|2362.15|2367.78|2354.78|614
1623975000000|2021-06-18 00:10:00|2372.23|2359.23|2383.55|2370.55|2383.59|2370.59|2372.18|2359.18|639
1623975300000|2021-06-18 00:15:00|2383.51|2370.51|2381.8|2368.8|2383.69|2370.69|2379.76|2366.76|566
1623975600000|2021-06-18 00:20:00|2381.83|2368.83|2372.77|2359.77|2382.1|2369.1|2372.37|2359.37|624
1623975900000|2021-06-18 00:25:00|2372.63|2359.63|2372.97|2359.97|2376.26|2363.26|2372.14|2359.14|432
1623976200000|2021-06-18 00:30:00|2372.88|2359.88|2375.35|2362.35|2376.34|2363.34|2372.27|2359.27|565
1623976500000|2021-06-18 00:35:00|2375.34|2362.34|2371.83|2358.83|2375.34|2362.34|2371.55|2358.55|592
1623976800000|2021-06-18 00:40:00|2371.82|2358.82|2364.72|2351.72|2372.02|2359.02|2364.53|2351.53|608
1623977100000|2021-06-18 00:45:00|2364.69|2351.69|2367.56|2354.56|2369.82|2356.82|2364.46|2351.46|668
1623977400000|2021-06-18 00:50:00|2367.66|2354.66|2367.03|2354.03|2373.32|2360.32|2365.67|2352.67|672
1623977700000|2021-06-18 00:55:00|2366.97|2353.97|2355.8|2342.8|2369.06|2356.06|2350.48|2337.48|700
1623978000000|2021-06-18 01:00:00|2355.82|2342.82|2350.62|2337.62|2361.31|2348.31|2350.4|2337.4|571
1623978300000|2021-06-18 01:05:00|2350.61|2337.61|2356.1|2343.1|2357.9|2344.9|2350.13|2337.13|508
1623978600000|2021-06-18 01:10:00|2355.39|2342.39|2355.61|2342.61|2360.95|2347.95|2355.17|2342.17|599
1623978900000|2021-06-18 01:15:00|2355.6|2342.6|2353.5|2340.5|2360.8|2347.8|2353.44|2340.44|604
1623979200000|2021-06-18 01:20:00|2353.53|2340.53|2351.93|2338.93|2355.15|2342.15|2350.86|2337.86|641
1623979500000|2021-06-18 01:25:00|2351.84|2338.84|2340.89|2327.89|2354.87|2341.87|2340.85|2327.85|632
1623979800000|2021-06-18 01:30:00|2340.9|2327.9|2334.82|2321.82|2344.88|2331.88|2332.71|2319.71|646
1623980100000|2021-06-18 01:35:00|2334.81|2321.81|2339.12|2326.12|2340.63|2327.63|2328.49|2315.49|646
1623980400000|2021-06-18 01:40:00|2339.24|2326.24|2343.32|2330.32|2343.32|2330.32|2333.34|2320.34|696
1623980700000|2021-06-18 01:45:00|2343.76|2330.76|2343.64|2330.64|2348.61|2335.61|2342.05|2329.05|579
1623981000000|2021-06-18 01:50:00|2343.59|2330.59|2336.96|2323.96|2344.26|2331.26|2335.55|2322.55|635
1623981300000|2021-06-18 01:55:00|2336.97|2323.97|2338.05|2325.05|2340.75|2327.75|2334.71|2321.71|615
1623981600000|2021-06-18 02:00:00|2338.08|2325.08|2335.2|2322.2|2338.37|2325.37|2329.85|2316.85|588
1623981900000|2021-06-18 02:05:00|2335.29|2322.29|2323.92|2310.92|2337.15|2324.15|2322.51|2309.51|693
1623982200000|2021-06-18 02:10:00|2323.96|2310.96|2325.49|2312.49|2327.59|2314.59|2320.99|2307.99|712
1623982500000|2021-06-18 02:15:00|2325.52|2312.52|2320.97|2307.97|2329.84|2316.84|2318.6|2305.6|632
1623982800000|2021-06-18 02:20:00|2320.76|2307.76|2319.82|2306.82|2326.6|2313.6|2318.51|2305.51|668
1623983100000|2021-06-18 02:25:00|2319.78|2306.78|2329.91|2316.91|2330.46|2317.46|2319.76|2306.76|637
1623983400000|2021-06-18 02:30:00|2329.98|2316.98|2342.09|2329.09|2342.22|2329.22|2326.72|2313.72|701
1623983700000|2021-06-18 02:35:00|2341.99|2328.99|2344.1|2331.1|2346.51|2333.51|2338.38|2325.38|685
1623984000000|2021-06-18 02:40:00|2344.12|2331.12|2339.5|2326.5|2344.31|2331.31|2339.31|2326.31|562
1623984300000|2021-06-18 02:45:00|2339.41|2326.41|2351.95|2338.95|2354.72|2341.72|2339.41|2326.41|730
1623984600000|2021-06-18 02:50:00|2351.76|2338.76|2352.85|2339.85|2355.15|2342.15|2348.2|2335.2|542
1623984900000|2021-06-18 02:55:00|2352.83|2339.83|2347.49|2334.49|2352.88|2339.88|2346.8|2333.8|599
1623985200000|2021-06-18 03:00:00|2347.5|2334.5|2347.73|2334.73|2351.05|2338.05|2345|2332|617
1623985500000|2021-06-18 03:05:00|2347.74|2334.74|2354.37|2341.37|2355.22|2342.22|2347.24|2334.24|655
1623985800000|2021-06-18 03:10:00|2354.36|2341.36|2346.48|2333.48|2354.56|2341.56|2341.49|2328.49|670
1623986100000|2021-06-18 03:15:00|2346.42|2333.42|2348.3|2335.3|2348.94|2335.94|2342.98|2329.98|652
1623986400000|2021-06-18 03:20:00|2348.4|2335.4|2347.34|2334.34|2350.45|2337.45|2347.01|2334.01|735
1623986700000|2021-06-18 03:25:00|2347.33|2334.33|2349.24|2336.24|2351.12|2338.12|2347.32|2334.32|549
1623987000000|2021-06-18 03:30:00|2349.26|2336.26|2344.34|2331.34|2349.26|2336.26|2343.61|2330.61|636
1623987300000|2021-06-18 03:35:00|2344.35|2331.35|2344.66|2331.66|2346.92|2333.92|2344.19|2331.19|615
1623987600000|2021-06-18 03:40:00|2344.7|2331.7|2351.9|2338.9|2353.71|2340.71|2344.52|2331.52|525
1623987900000|2021-06-18 03:45:00|2352.04|2339.04|2352.8|2339.8|2359.13|2346.13|2352.04|2339.04|609
1623988200000|2021-06-18 03:50:00|2352.81|2339.81|2352.24|2339.24|2352.81|2339.81|2350.68|2337.68|604
1623988500000|2021-06-18 03:55:00|2352.29|2339.29|2348.26|2335.26|2352.3|2339.3|2346.58|2333.58|564
1623988800000|2021-06-18 04:00:00|2348.24|2335.24|2349.95|2336.95|2353.41|2340.41|2348.23|2335.23|716
1623989100000|2021-06-18 04:05:00|2349.94|2336.94|2345.96|2332.96|2349.94|2336.94|2344.84|2331.84|666
1623989400000|2021-06-18 04:10:00|2346.06|2333.06|2345.48|2332.48|2346.4|2333.4|2343.23|2330.23|571
1623989700000|2021-06-18 04:15:00|2345.47|2332.47|2347.44|2334.44|2347.72|2334.72|2344.01|2331.01|566
1623990000000|2021-06-18 04:20:00|2347.43|2334.43|2350.52|2337.52|2351.99|2338.99|2346.55|2333.55|591
1623990300000|2021-06-18 04:25:00|2350.61|2337.61|2349.97|2336.97|2352.33|2339.33|2349.6|2336.6|600
1623990600000|2021-06-18 04:30:00|2349.99|2336.99|2352.57|2339.57|2354.04|2341.04|2349.74|2336.74|570
1623990900000|2021-06-18 04:35:00|2352.58|2339.58|2362.4|2349.4|2363.86|2350.86|2352.54|2339.54|662
1623991200000|2021-06-18 04:40:00|2362.21|2349.21|2360.61|2347.61|2362.21|2349.21|2358.55|2345.55|550
1623991500000|2021-06-18 04:45:00|2360.72|2347.72|2359.31|2346.31|2360.72|2347.72|2357.84|2344.84|381
1623991800000|2021-06-18 04:50:00|2359.36|2346.36|2368.36|2355.36|2371.76|2358.76|2359.17|2346.17|566
1623992100000|2021-06-18 04:55:00|2368.35|2355.35|2364.7|2351.7|2368.84|2355.84|2364.39|2351.39|494
1623992400000|2021-06-18 05:00:00|2364.89|2351.89|2365.28|2352.28|2372.53|2359.53|2364.35|2351.35|566
1623992700000|2021-06-18 05:05:00|2365.37|2352.37|2362.85|2349.85|2365.69|2352.69|2360.87|2347.87|595
1623993000000|2021-06-18 05:10:00|2362.87|2349.87|2360.23|2347.23|2363.8|2350.8|2360.08|2347.08|564
1623993300000|2021-06-18 05:15:00|2360.16|2347.16|2364.94|2351.94|2365.53|2352.53|2359.09|2346.09|615
1623993600000|2021-06-18 05:20:00|2364.91|2351.91|2361.56|2348.56|2365.18|2352.18|2361.4|2348.4|591
1623993900000|2021-06-18 05:25:00|2361.77|2348.77|2366.95|2353.95|2370.05|2357.05|2361.77|2348.77|607
1623994200000|2021-06-18 05:30:00|2367.02|2354.02|2369.26|2356.26|2369.86|2356.86|2367.02|2354.02|518
1623994500000|2021-06-18 05:35:00|2369.21|2356.21|2370.47|2357.47|2375.03|2362.03|2369.18|2356.18|552
1623994800000|2021-06-18 05:40:00|2370.46|2357.46|2363.82|2350.82|2371.49|2358.49|2362.3|2349.3|629
1623995100000|2021-06-18 05:45:00|2364.08|2351.08|2351.65|2338.65|2364.08|2351.08|2351.65|2338.65|706
1623995400000|2021-06-18 05:50:00|2351.64|2338.64|2343.32|2330.32|2355.34|2342.34|2340.92|2327.92|657
1623995700000|2021-06-18 05:55:00|2343.61|2330.61|2345.46|2332.46|2347.12|2334.12|2339.55|2326.55|637
1623996000000|2021-06-18 06:00:00|2345.43|2332.43|2342.68|2329.68|2347.28|2334.28|2339.46|2326.46|671
1623996300000|2021-06-18 06:05:00|2342.51|2329.51|2343.5|2330.5|2344.14|2331.14|2340.09|2327.09|505
1623996600000|2021-06-18 06:10:00|2343.3|2330.3|2345.01|2332.01|2346.54|2333.54|2343.15|2330.15|600
1623996900000|2021-06-18 06:15:00|2345.06|2332.06|2338.21|2325.21|2349.54|2336.54|2334.84|2321.84|662
1623997200000|2021-06-18 06:20:00|2338.53|2325.53|2336.21|2323.21|2338.53|2325.53|2331.78|2318.78|698
1623997500000|2021-06-18 06:25:00|2336.2|2323.2|2339.14|2326.14|2340.59|2327.59|2334.62|2321.62|688
1623997800000|2021-06-18 06:30:00|2338.94|2325.94|2337.96|2324.96|2339.21|2326.21|2334.12|2321.12|633
1623998100000|2021-06-18 06:35:00|2337.98|2324.98|2339.4|2326.4|2343.4|2330.4|2337.72|2324.72|655
1623998400000|2021-06-18 06:40:00|2339.71|2326.71|2342.44|2329.44|2344.12|2331.12|2338.93|2325.93|537
1623998700000|2021-06-18 06:45:00|2342.43|2329.43|2336.7|2323.7|2344.15|2331.15|2335.03|2322.03|579
1623999000000|2021-06-18 06:50:00|2336.69|2323.69|2331.06|2318.06|2337.99|2324.99|2330.53|2317.53|630
1623999300000|2021-06-18 06:55:00|2331.4|2318.4|2333.24|2320.24|2335.68|2322.68|2330.93|2317.93|575
1623999600000|2021-06-18 07:00:00|2333.16|2320.16|2337.98|2324.98|2341.08|2328.08|2333.16|2320.16|703
1623999900000|2021-06-18 07:05:00|2337.97|2324.97|2339.59|2326.59|2344.27|2331.27|2334.18|2321.18|663
1624000200000|2021-06-18 07:10:00|2339.6|2326.6|2341.73|2328.73|2343.97|2330.97|2339.56|2326.56|620
1624000500000|2021-06-18 07:15:00|2341.94|2328.94|2346.47|2333.47|2346.89|2333.89|2338.61|2325.61|607
1624000800000|2021-06-18 07:20:00|2346.59|2333.59|2345.37|2332.37|2346.82|2333.82|2344.21|2331.21|623
1624001100000|2021-06-18 07:25:00|2345.41|2332.41|2347.4|2334.4|2348.29|2335.29|2343.43|2330.43|631
1624001400000|2021-06-18 07:30:00|2347.27|2334.27|2350.16|2337.16|2356.07|2343.07|2343.77|2330.77|666
1624001700000|2021-06-18 07:35:00|2350.18|2337.18|2353.58|2340.58|2354.33|2341.33|2350|2337|573
1624002000000|2021-06-18 07:40:00|2353.64|2340.64|2354.57|2341.57|2355.86|2342.86|2352.68|2339.68|627
1624002300000|2021-06-18 07:45:00|2354.58|2341.58|2351.74|2338.74|2357.52|2344.52|2350.38|2337.38|585
1624002600000|2021-06-18 07:50:00|2351.62|2338.62|2350.57|2337.57|2353.63|2340.63|2348.1|2335.1|494
1624002900000|2021-06-18 07:55:00|2350.01|2337.01|2348.12|2335.12|2350.01|2337.01|2345.54|2332.54|560
1624003200000|2021-06-18 08:00:00|2348.18|2335.18|2345.01|2332.01|2349.75|2336.75|2341.24|2328.24|697
1624003500000|2021-06-18 08:05:00|2345.11|2332.11|2360.58|2347.58|2360.97|2347.97|2344.52|2331.52|545
1624003800000|2021-06-18 08:10:00|2360.47|2347.47|2355.4|2342.4|2364.26|2351.26|2355.4|2342.4|572
1624004100000|2021-06-18 08:15:00|2355.12|2342.12|2357.12|2344.12|2361.36|2348.36|2355.12|2342.12|598
1624004400000|2021-06-18 08:20:00|2357.22|2344.22|2362.75|2349.75|2363.24|2350.24|2357.05|2344.05|513
1624004700000|2021-06-18 08:25:00|2362.73|2349.73|2362.07|2349.07|2363.33|2350.33|2360.27|2347.27|523
1624005000000|2021-06-18 08:30:00|2362.09|2349.09|2358.62|2345.62|2364.39|2351.39|2358.12|2345.12|501
1624005300000|2021-06-18 08:35:00|2358.74|2345.74|2362.16|2349.16|2362.49|2349.49|2358.74|2345.74|517
1624005600000|2021-06-18 08:40:00|2362.15|2349.15|2357.57|2344.57|2362.61|2349.61|2357.57|2344.57|456
1624005900000|2021-06-18 08:45:00|2357.58|2344.58|2352.87|2339.87|2359.88|2346.88|2350.57|2337.57|503
1624006200000|2021-06-18 08:50:00|2352.83|2339.83|2354.13|2341.13|2358.53|2345.53|2352.2|2339.2|572
1624006500000|2021-06-18 08:55:00|2354.17|2341.17|2352.74|2339.74|2356.84|2343.84|2350.42|2337.42|481
1624006800000|2021-06-18 09:00:00|2352.83|2339.83|2345.27|2332.27|2356.67|2343.67|2343.59|2330.59|649
1624007100000|2021-06-18 09:05:00|2345.35|2332.35|2345.63|2332.63|2348.22|2335.22|2341.96|2328.96|586
1624007400000|2021-06-18 09:10:00|2345.46|2332.46|2346.89|2333.89|2350.19|2337.19|2345.07|2332.07|615
1624007700000|2021-06-18 09:15:00|2346.83|2333.83|2335.6|2322.6|2347.97|2334.97|2334.31|2321.31|662
1624008000000|2021-06-18 09:20:00|2335.77|2322.77|2336.38|2323.38|2337.61|2324.61|2328.62|2315.62|652
1624008300000|2021-06-18 09:25:00|2336.37|2323.37|2328.04|2315.04|2336.55|2323.55|2327.33|2314.33|673
1624008600000|2021-06-18 09:30:00|2328.05|2315.05|2328.38|2315.38|2332.3|2319.3|2325.72|2312.72|602
1624008900000|2021-06-18 09:35:00|2328.4|2315.4|2321.75|2308.75|2328.4|2315.4|2320.61|2307.61|684
1624009200000|2021-06-18 09:40:00|2321.67|2308.67|2315.61|2302.61|2324.45|2311.45|2313.53|2300.53|654
1624009500000|2021-06-18 09:45:00|2315.5|2302.5|2324.63|2311.63|2325.17|2312.17|2315.5|2302.5|596
1624009800000|2021-06-18 09:50:00|2324.55|2311.55|2304.75|2291.75|2325.1|2312.1|2302.32|2289.32|639
1624010100000|2021-06-18 09:55:00|2304.77|2291.77|2306.2|2293.2|2309.73|2296.73|2303.37|2290.37|578
1624010400000|2021-06-18 10:00:00|2306.22|2293.22|2303.06|2290.06|2306.7|2293.7|2294.95|2281.95|605
1624010700000|2021-06-18 10:05:00|2303.1|2290.1|2291.66|2278.66|2303.55|2290.55|2289.55|2276.55|594
1624011000000|2021-06-18 10:10:00|2291.99|2278.99|2296.82|2283.82|2299.91|2286.91|2291.99|2278.99|565
1624011300000|2021-06-18 10:15:00|2296.86|2283.86|2288.59|2275.59|2300.88|2287.88|2286.54|2273.54|747
1624011600000|2021-06-18 10:20:00|2288.51|2275.51|2306.62|2293.62|2306.76|2293.76|2286.73|2273.73|746
1624011900000|2021-06-18 10:25:00|2306.64|2293.64|2319.53|2306.53|2323.71|2310.71|2306.54|2293.54|735
1624012200000|2021-06-18 10:30:00|2319.49|2306.49|2328.13|2315.13|2337.05|2324.05|2318.78|2305.78|728
1624012500000|2021-06-18 10:35:00|2328.14|2315.14|2327.61|2314.61|2330.68|2317.68|2322.67|2309.67|654
1624012800000|2021-06-18 10:40:00|2327.7|2314.7|2333.21|2320.21|2333.97|2320.97|2327.7|2314.7|687
1624013100000|2021-06-18 10:45:00|2333.13|2320.13|2331.11|2318.11|2336.16|2323.16|2327.66|2314.66|710
1624013400000|2021-06-18 10:50:00|2331.4|2318.4|2328.11|2315.11|2332.94|2319.94|2328.11|2315.11|670
1624013700000|2021-06-18 10:55:00|2328.13|2315.13|2336.6|2323.6|2339.41|2326.41|2328.13|2315.13|661
1624014000000|2021-06-18 11:00:00|2336.66|2323.66|2342.7|2329.7|2347.51|2334.51|2336.61|2323.61|717
1624014300000|2021-06-18 11:05:00|2342.67|2329.67|2338.13|2325.13|2345.12|2332.12|2338.13|2325.13|571
1624014600000|2021-06-18 11:10:00|2338.08|2325.08|2340.73|2327.73|2340.91|2327.91|2337.29|2324.29|633
1624014900000|2021-06-18 11:15:00|2340.55|2327.55|2336.57|2323.57|2343.89|2330.89|2336.52|2323.52|625
1624015200000|2021-06-18 11:20:00|2336.59|2323.59|2326.14|2313.14|2337.47|2324.47|2324.73|2311.73|657
1624015500000|2021-06-18 11:25:00|2326.16|2313.16|2324.35|2311.35|2330.76|2317.76|2323.8|2310.8|531
1624015800000|2021-06-18 11:30:00|2324.32|2311.32|2318.01|2305.01|2327.61|2314.61|2317.2|2304.2|652
1624016100000|2021-06-18 11:35:00|2318.1|2305.1|2318.65|2305.65|2320.96|2307.96|2317.01|2304.01|652
1624016400000|2021-06-18 11:40:00|2318.64|2305.64|2326.19|2313.19|2330.93|2317.93|2318.64|2305.64|722
1624016700000|2021-06-18 11:45:00|2326.35|2313.35|2330.47|2317.47|2331.75|2318.75|2326.24|2313.24|658
1624017000000|2021-06-18 11:50:00|2329.89|2316.89|2323.41|2310.41|2332.24|2319.24|2319.8|2306.8|536
1624017300000|2021-06-18 11:55:00|2323.39|2310.39|2325.88|2312.88|2326.9|2313.9|2321.36|2308.36|112
1624017600000|2021-06-18 12:00:00|2326.45|2313.45|2312.83|2299.83|2332.05|2319.05|2310.46|2297.46|631
1624017900000|2021-06-18 12:05:00|2312.8|2299.8|2314.45|2301.45|2315.93|2302.93|2307.68|2294.68|706
1624018200000|2021-06-18 12:10:00|2314.38|2301.38|2304.08|2291.08|2314.38|2301.38|2302.56|2289.56|708
1624018500000|2021-06-18 12:15:00|2304.07|2291.07|2297.87|2284.87|2304.42|2291.42|2293.2|2280.2|724
1624018800000|2021-06-18 12:20:00|2297.65|2284.65|2307.8|2294.8|2308.67|2295.67|2291.91|2278.91|731
1624019100000|2021-06-18 12:25:00|2307.28|2294.28|2298.32|2285.32|2307.37|2294.37|2291.43|2278.43|714
1624019400000|2021-06-18 12:30:00|2298.45|2285.45|2297.94|2284.94|2306.4|2293.4|2294.5|2281.5|645
1624019700000|2021-06-18 12:35:00|2297.76|2284.76|2297.25|2284.25|2298.86|2285.86|2290.14|2277.14|672
1624020000000|2021-06-18 12:40:00|2297.16|2284.16|2280.56|2267.56|2297.16|2284.16|2276.64|2263.64|685
1624020300000|2021-06-18 12:45:00|2280.65|2267.65|2283.48|2270.48|2285.87|2272.87|2277.92|2264.92|643
1624020600000|2021-06-18 12:50:00|2283.47|2270.47|2286.74|2273.74|2292.36|2279.36|2282.94|2269.94|658
1624020900000|2021-06-18 12:55:00|2286.75|2273.75|2290.78|2277.78|2292.69|2279.69|2284.51|2271.51|511
1624021200000|2021-06-18 13:00:00|2290.85|2277.85|2301.74|2288.74|2301.93|2288.93|2290.85|2277.85|578
1624021500000|2021-06-18 13:05:00|2301.76|2288.76|2290.29|2277.29|2305.54|2292.54|2290.29|2277.29|707
1624021800000|2021-06-18 13:10:00|2290.14|2277.14|2277.21|2264.21|2293.63|2280.63|2275.17|2262.17|761
1624022100000|2021-06-18 13:15:00|2277.27|2264.27|2280.03|2267.03|2291.02|2278.02|2276.94|2263.94|730
1624022400000|2021-06-18 13:20:00|2280.21|2267.21|2273.33|2260.33|2286.35|2273.35|2270.85|2257.85|527
1624022700000|2021-06-18 13:25:00|2273.27|2260.27|2282.89|2269.89|2286.12|2273.12|2272.61|2259.61|734
1624023000000|2021-06-18 13:30:00|2282.88|2269.88|2285.28|2272.28|2287.56|2274.56|2280.21|2267.21|680
1624023300000|2021-06-18 13:35:00|2285.46|2272.46|2277.94|2264.94|2287.51|2274.51|2276.67|2263.67|747
1624023600000|2021-06-18 13:40:00|2277.97|2264.97|2280.51|2267.51|2281.62|2268.62|2275.51|2262.51|732
1624023900000|2021-06-18 13:45:00|2280.53|2267.53|2286.61|2273.61|2287.05|2274.05|2280.06|2267.06|688
1624024200000|2021-06-18 13:50:00|2286.6|2273.6|2279.03|2266.03|2286.6|2273.6|2277.04|2264.04|651
1624024500000|2021-06-18 13:55:00|2278.98|2265.98|2284.8|2271.8|2286.22|2273.22|2278.76|2265.76|581
1624024800000|2021-06-18 14:00:00|2284.87|2271.87|2286.97|2273.97|2292.58|2279.58|2284.43|2271.43|627
1624025100000|2021-06-18 14:05:00|2286.93|2273.93|2275.75|2262.75|2289.31|2276.31|2272.98|2259.98|729
1624025400000|2021-06-18 14:10:00|2275.21|2262.21|2258.69|2245.69|2276.66|2263.66|2255.86|2242.86|792
1624025700000|2021-06-18 14:15:00|2258.25|2245.25|2252.06|2239.06|2258.69|2245.69|2238.25|2225.25|770
1624026000000|2021-06-18 14:20:00|2252.05|2239.05|2259.15|2246.15|2259.18|2246.18|2247.92|2234.92|673
1624026300000|2021-06-18 14:25:00|2259.06|2246.06|2256.85|2243.85|2260.36|2247.36|2253.16|2240.16|723
1624026600000|2021-06-18 14:30:00|2256.57|2243.57|2259.49|2246.49|2261.02|2248.02|2247.8|2234.8|707
1624026900000|2021-06-18 14:35:00|2259.45|2246.45|2260.21|2247.21|2262.19|2249.19|2257.35|2244.35|684
1624027200000|2021-06-18 14:40:00|2260.14|2247.14|2251.17|2238.17|2260.14|2247.14|2248.99|2235.99|750
1624027500000|2021-06-18 14:45:00|2251.16|2238.16|2254.84|2241.84|2256.71|2243.71|2250.38|2237.38|674
1624027800000|2021-06-18 14:50:00|2255.11|2242.11|2256.84|2243.84|2258.85|2245.85|2253.04|2240.04|706
1624028100000|2021-06-18 14:55:00|2256.87|2243.87|2254.64|2241.64|2257.3|2244.3|2242.98|2229.98|719
1624028400000|2021-06-18 15:00:00|2254.54|2241.54|2261.37|2248.37|2264.85|2251.85|2249.72|2236.72|741
1624028700000|2021-06-18 15:05:00|2261.35|2248.35|2255.74|2242.74|2267.13|2254.13|2255.06|2242.06|715
1624029000000|2021-06-18 15:10:00|2255.98|2242.98|2251.9|2238.9|2259.71|2246.71|2251.9|2238.9|717
1624029300000|2021-06-18 15:15:00|2251.91|2238.91|2243.09|2230.09|2253.94|2240.94|2240.79|2227.79|677
1624029600000|2021-06-18 15:20:00|2243.04|2230.04|2243|2230|2247.81|2234.81|2239.31|2226.31|700
1624029900000|2021-06-18 15:25:00|2242.94|2229.94|2239.04|2226.04|2244.51|2231.51|2231.52|2218.52|740
1624030200000|2021-06-18 15:30:00|2239.01|2226.01|2245.33|2232.33|2246.5|2233.5|2233.75|2220.75|692
1624030500000|2021-06-18 15:35:00|2245.23|2232.23|2243.71|2230.71|2246.29|2233.29|2238.72|2225.72|733
1624030800000|2021-06-18 15:40:00|2243.79|2230.79|2242.82|2229.82|2245.1|2232.1|2238.93|2225.93|701
1624031100000|2021-06-18 15:45:00|2242.85|2229.85|2227.34|2214.34|2246.33|2233.33|2224.67|2211.67|703
1624031400000|2021-06-18 15:50:00|2227.92|2214.92|2223.67|2210.67|2232.59|2219.59|2219.4|2206.4|782
1624031700000|2021-06-18 15:55:00|2223.66|2210.66|2221.69|2208.69|2228.66|2215.66|2219.91|2206.91|771
1624032000000|2021-06-18 16:00:00|2221.75|2208.75|2222.6|2209.6|2235.49|2222.49|2218.86|2205.86|783
1624032300000|2021-06-18 16:05:00|2222.45|2209.45|2228.04|2215.04|2229.96|2216.96|2213.56|2200.56|718
1624032600000|2021-06-18 16:10:00|2228.03|2215.03|2229.67|2216.67|2231.61|2218.61|2222.75|2209.75|709
1624032900000|2021-06-18 16:15:00|2229.66|2216.66|2228.59|2215.59|2233.55|2220.55|2227.44|2214.44|699
1624033200000|2021-06-18 16:20:00|2228.58|2215.58|2236.7|2223.7|2237.43|2224.43|2226.52|2213.52|676
1624033500000|2021-06-18 16:25:00|2236.85|2223.85|2241.28|2228.28|2241.86|2228.86|2235.72|2222.72|680
1624033800000|2021-06-18 16:30:00|2241.36|2228.36|2246.47|2233.47|2246.48|2233.48|2238.68|2225.68|735
1624034100000|2021-06-18 16:35:00|2246.5|2233.5|2240.66|2227.66|2249.24|2236.24|2240.62|2227.62|672
1624034400000|2021-06-18 16:40:00|2240.76|2227.76|2247.29|2234.29|2247.29|2234.29|2240.63|2227.63|657
1624034700000|2021-06-18 16:45:00|2247.28|2234.28|2248.35|2235.35|2249.08|2236.08|2244.26|2231.26|587
1624035000000|2021-06-18 16:50:00|2248.46|2235.46|2247.5|2234.5|2251.86|2238.86|2247.18|2234.18|626
1624035300000|2021-06-18 16:55:00|2247.43|2234.43|2244.57|2231.57|2247.73|2234.73|2242.08|2229.08|585
1624035600000|2021-06-18 17:00:00|2244.6|2231.6|2228.48|2215.48|2245.83|2232.83|2227.31|2214.31|716
1624035900000|2021-06-18 17:05:00|2228.44|2215.44|2234.62|2221.62|2234.62|2221.62|2227.4|2214.4|715
1624036200000|2021-06-18 17:10:00|2235.02|2222.02|2226.05|2213.05|2235.09|2222.09|2224.38|2211.38|740
1624036500000|2021-06-18 17:15:00|2225.73|2212.73|2225.44|2212.44|2229.27|2216.27|2220.05|2207.05|726
1624036800000|2021-06-18 17:20:00|2225.45|2212.45|2225.53|2212.53|2232.23|2219.23|2225.12|2212.12|653
1624037100000|2021-06-18 17:25:00|2225.48|2212.48|2230.53|2217.53|2232.68|2219.68|2225.34|2212.34|623
1624037400000|2021-06-18 17:30:00|2230.45|2217.45|2225.71|2212.71|2236.1|2223.1|2225.71|2212.71|589
1624037700000|2021-06-18 17:35:00|2225.73|2212.73|2218.12|2205.12|2225.76|2212.76|2217.23|2204.23|714
1624038000000|2021-06-18 17:40:00|2218.08|2205.08|2221.86|2208.86|2225.11|2212.11|2215.23|2202.23|682
1624038300000|2021-06-18 17:45:00|2221.88|2208.88|2218.6|2205.6|2228.2|2215.2|2217.1|2204.1|598
1624038600000|2021-06-18 17:50:00|2218.59|2205.59|2214.57|2201.57|2219.92|2206.92|2214.05|2201.05|707
1624038900000|2021-06-18 17:55:00|2214.65|2201.65|2209.79|2196.79|2218.9|2205.9|2209.64|2196.64|643
1624039200000|2021-06-18 18:00:00|2209.75|2196.75|2213.26|2200.26|2217.66|2204.66|2209.13|2196.13|658
1624039500000|2021-06-18 18:05:00|2213.39|2200.39|2212.83|2199.83|2218.41|2205.41|2211.67|2198.67|641
1624039800000|2021-06-18 18:10:00|2212.81|2199.81|2200.47|2187.47|2212.81|2199.81|2199.77|2186.77|673
1624040100000|2021-06-18 18:15:00|2200.82|2187.82|2202.02|2189.02|2211.76|2198.76|2199.42|2186.42|725
1624040400000|2021-06-18 18:20:00|2201.69|2188.69|2194.72|2181.72|2204.22|2191.22|2193.19|2180.19|738
1624040700000|2021-06-18 18:25:00|2194.48|2181.48|2164.69|2151.69|2196.53|2183.53|2159.05|2146.05|710
1624041000000|2021-06-18 18:30:00|2164.56|2151.56|2176.93|2163.93|2183.13|2170.13|2162.74|2149.74|822
1624041300000|2021-06-18 18:35:00|2176.95|2163.95|2159.6|2146.6|2178.35|2165.35|2156.09|2143.09|802
1624041600000|2021-06-18 18:40:00|2159.42|2146.42|2166.94|2153.94|2172.24|2159.24|2154.01|2141.01|805
1624041900000|2021-06-18 18:45:00|2166.93|2153.93|2165.37|2152.37|2176.29|2163.29|2160.08|2147.08|808
1624042200000|2021-06-18 18:50:00|2165.15|2152.15|2152.29|2139.29|2170.52|2157.52|2146.09|2133.09|809
1624042500000|2021-06-18 18:55:00|2152.28|2139.28|2159.97|2146.97|2160.67|2147.67|2147.21|2134.21|809
1624042800000|2021-06-18 19:00:00|2159.62|2146.62|2167.21|2154.21|2172.97|2159.97|2155.3|2142.3|752
1624043100000|2021-06-18 19:05:00|2167.18|2154.18|2165.38|2152.38|2171.99|2158.99|2163.25|2150.25|735
1624043400000|2021-06-18 19:10:00|2165.36|2152.36|2165.85|2152.85|2169.4|2156.4|2154.57|2141.57|783
1624043700000|2021-06-18 19:15:00|2165.97|2152.97|2169.28|2156.28|2178.06|2165.06|2165.31|2152.31|790
1624044000000|2021-06-18 19:20:00|2169.23|2156.23|2164.7|2151.7|2170.37|2157.37|2160.92|2147.92|728
1624044300000|2021-06-18 19:25:00|2164.65|2151.65|2171.15|2158.15|2175.73|2162.73|2162.24|2149.24|721
1624044600000|2021-06-18 19:30:00|2171.08|2158.08|2170.52|2157.52|2174.57|2161.57|2167.79|2154.79|688
1624044900000|2021-06-18 19:35:00|2170.51|2157.51|2170.22|2157.22|2172.23|2159.23|2165.07|2152.07|670
1624045200000|2021-06-18 19:40:00|2170.31|2157.31|2174.4|2161.4|2174.55|2161.55|2167.31|2154.31|618
1624045500000|2021-06-18 19:45:00|2174.44|2161.44|2163.31|2150.31|2174.53|2161.53|2161.86|2148.86|622
1624045800000|2021-06-18 19:50:00|2163.27|2150.27|2163.97|2150.97|2171.95|2158.95|2163.27|2150.27|675
1624046100000|2021-06-18 19:55:00|2164.05|2151.05|2161.93|2148.93|2168.53|2155.53|2159.79|2146.79|650
1624046400000|2021-06-18 20:00:00|2161.9|2148.9|2189.3|2176.3|2189.34|2176.34|2158.18|2145.18|769
1624046700000|2021-06-18 20:05:00|2189.65|2176.65|2193.24|2180.24|2194.7|2181.7|2184.03|2171.03|781
1624047000000|2021-06-18 20:10:00|2193.23|2180.23|2193.91|2180.91|2195|2182|2189.2|2176.2|685
1624047300000|2021-06-18 20:15:00|2193.88|2180.88|2204.18|2191.18|2204.24|2191.24|2193.24|2180.24|739
1624047600000|2021-06-18 20:20:00|2204.22|2191.22|2214.86|2201.86|2215.63|2202.63|2202.35|2189.35|734
1624047900000|2021-06-18 20:25:00|2214.91|2201.91|2203.45|2190.45|2214.91|2201.91|2203.42|2190.42|761
1624048200000|2021-06-18 20:30:00|2203.46|2190.46|2195.21|2182.21|2204.75|2191.75|2194.87|2181.87|729
1624048500000|2021-06-18 20:35:00|2195.17|2182.17|2191.49|2178.49|2196.66|2183.66|2186.73|2173.73|760
1624048800000|2021-06-18 20:40:00|2191.55|2178.55|2191.97|2178.97|2198.22|2185.22|2189.84|2176.84|735
1624049100000|2021-06-18 20:45:00|2191.84|2178.84|2187.67|2174.67|2191.99|2178.99|2185.39|2172.39|681
1624049400000|2021-06-18 20:50:00|2187.64|2174.64|2194.55|2181.55|2196.19|2183.19|2187.56|2174.56|628
1624049700000|2021-06-18 20:55:00|2194.38|2181.38|2199.82|2186.82|2199.82|2186.82|2193.27|2180.27|529
1624086000000|2021-06-19 07:00:00|2243.9|2230.9|2238.71|2225.71|2248.88|2235.88|2238.71|2225.71|662
1624086300000|2021-06-19 07:05:00|2238.72|2225.72|2234.6|2221.6|2239.48|2226.48|2234.31|2221.31|636
1624086600000|2021-06-19 07:10:00|2234.57|2221.57|2230.32|2217.32|2235.66|2222.66|2229.96|2216.96|596
1624086900000|2021-06-19 07:15:00|2230.62|2217.62|2226.34|2213.34|2233.5|2220.5|2225.81|2212.81|686
1624087200000|2021-06-19 07:20:00|2226.41|2213.41|2224.56|2211.56|2228.68|2215.68|2222.47|2209.47|639
1624087500000|2021-06-19 07:25:00|2224.57|2211.57|2227.15|2214.15|2227.97|2214.97|2224.57|2211.57|602
1624087800000|2021-06-19 07:30:00|2227.19|2214.19|2234.76|2221.76|2234.76|2221.76|2227.14|2214.14|638
1624088100000|2021-06-19 07:35:00|2234.73|2221.73|2240.47|2227.47|2244.19|2231.19|2234.65|2221.65|585
1624088400000|2021-06-19 07:40:00|2240.49|2227.49|2242.43|2229.43|2246.17|2233.17|2240.38|2227.38|604
1624088700000|2021-06-19 07:45:00|2242.42|2229.42|2249.31|2236.31|2253.76|2240.76|2242.4|2229.4|555
1624089000000|2021-06-19 07:50:00|2249.32|2236.32|2247.48|2234.48|2249.75|2236.75|2241.68|2228.68|594
1624089300000|2021-06-19 07:55:00|2247.52|2234.52|2251.82|2238.82|2251.91|2238.91|2246.54|2233.54|597
1624089600000|2021-06-19 08:00:00|2251.85|2238.85|2247.98|2234.98|2253.26|2240.26|2244.33|2231.33|710
1624089900000|2021-06-19 08:05:00|2247.94|2234.94|2244.56|2231.56|2256.11|2243.11|2244.07|2231.07|684
1624090200000|2021-06-19 08:10:00|2244.58|2231.58|2238.15|2225.15|2245.93|2232.93|2236.66|2223.66|692
1624090500000|2021-06-19 08:15:00|2238.18|2225.18|2247.02|2234.02|2247.46|2234.46|2236.87|2223.87|671
1624090800000|2021-06-19 08:20:00|2247.03|2234.03|2242.32|2229.32|2248.12|2235.12|2241.28|2228.28|641
1624091100000|2021-06-19 08:25:00|2242.41|2229.41|2245.97|2232.97|2246.53|2233.53|2242.41|2229.41|618
1624091400000|2021-06-19 08:30:00|2246|2233|2260.52|2247.52|2263.42|2250.42|2245.64|2232.64|749
1624091700000|2021-06-19 08:35:00|2260.67|2247.67|2254.08|2241.08|2260.89|2247.89|2253.57|2240.57|634
1624092000000|2021-06-19 08:40:00|2254.06|2241.06|2258.48|2245.48|2260.11|2247.11|2253.96|2240.96|625
1624092300000|2021-06-19 08:45:00|2258.49|2245.49|2256.44|2243.44|2259.12|2246.12|2254.96|2241.96|421
1624092600000|2021-06-19 08:50:00|2256.45|2243.45|2256.61|2243.61|2257.13|2244.13|2254.42|2241.42|529
1624092900000|2021-06-19 08:55:00|2256.6|2243.6|2257.07|2244.07|2260.72|2247.72|2255.21|2242.21|584
1624093200000|2021-06-19 09:00:00|2257.09|2244.09|2250.55|2237.55|2258.34|2245.34|2250.43|2237.43|629
1624093500000|2021-06-19 09:05:00|2250.6|2237.6|2256.46|2243.46|2258.42|2245.42|2250.6|2237.6|576
1624093800000|2021-06-19 09:10:00|2256.54|2243.54|2253.1|2240.1|2257.27|2244.27|2252.76|2239.76|554
1624094100000|2021-06-19 09:15:00|2252.96|2239.96|2247.76|2234.76|2253.37|2240.37|2246.25|2233.25|584
1624094400000|2021-06-19 09:20:00|2247.77|2234.77|2244.54|2231.54|2248.6|2235.6|2243.89|2230.89|627
1624094700000|2021-06-19 09:25:00|2244.51|2231.51|2245.11|2232.11|2248.1|2235.1|2244.48|2231.48|576
1624095000000|2021-06-19 09:30:00|2245.08|2232.08|2246.12|2233.12|2248.53|2235.53|2245.08|2232.08|503
1624095300000|2021-06-19 09:35:00|2246.11|2233.11|2251.67|2238.67|2251.67|2238.67|2246.08|2233.08|551
1624095600000|2021-06-19 09:40:00|2251.68|2238.68|2244.1|2231.1|2255|2242|2244.1|2231.1|531
1624095900000|2021-06-19 09:45:00|2244.11|2231.11|2233.86|2220.86|2246.8|2233.8|2233.76|2220.76|659
1624096200000|2021-06-19 09:50:00|2233.7|2220.7|2232.25|2219.25|2236.56|2223.56|2230.85|2217.85|611
1624096500000|2021-06-19 09:55:00|2232.21|2219.21|2234.48|2221.48|2234.75|2221.75|2230.19|2217.19|635
1624096800000|2021-06-19 10:00:00|2234.54|2221.54|2233.54|2220.54|2235.91|2222.91|2231.73|2218.73|597
1624097100000|2021-06-19 10:05:00|2233.55|2220.55|2235.89|2222.89|2236.86|2223.86|2233.55|2220.55|529
1624097400000|2021-06-19 10:10:00|2236.02|2223.02|2233.38|2220.38|2236.75|2223.75|2233.34|2220.34|515
1624097700000|2021-06-19 10:15:00|2233.29|2220.29|2228.41|2215.41|2233.3|2220.3|2226.56|2213.56|583
1624098000000|2021-06-19 10:20:00|2228.42|2215.42|2230.29|2217.29|2231.21|2218.21|2226.96|2213.96|489
1624098300000|2021-06-19 10:25:00|2230.28|2217.28|2238.89|2225.89|2239.08|2226.08|2230.22|2217.22|566
1624098600000|2021-06-19 10:30:00|2238.87|2225.87|2232.86|2219.86|2247.09|2234.09|2232.75|2219.75|737
1624098900000|2021-06-19 10:35:00|2232.88|2219.88|2236.33|2223.33|2236.41|2223.41|2228.63|2215.63|674
1624099200000|2021-06-19 10:40:00|2236.32|2223.32|2235.18|2222.18|2237.14|2224.14|2233.64|2220.64|585
1624099500000|2021-06-19 10:45:00|2235.17|2222.17|2238.84|2225.84|2239.03|2226.03|2235.12|2222.12|635
1624099800000|2021-06-19 10:50:00|2239.02|2226.02|2233.86|2220.86|2239.7|2226.7|2233.82|2220.82|570
1624100100000|2021-06-19 10:55:00|2233.87|2220.87|2228.56|2215.56|2233.91|2220.91|2228.55|2215.55|591
1624100400000|2021-06-19 11:00:00|2228.62|2215.62|2237.57|2224.57|2237.71|2224.71|2228.59|2215.59|646
1624100700000|2021-06-19 11:05:00|2237.53|2224.53|2235.55|2222.55|2238.45|2225.45|2234.51|2221.51|523
1624101000000|2021-06-19 11:10:00|2235.58|2222.58|2241.1|2228.1|2241.22|2228.22|2235.54|2222.54|641
1624101300000|2021-06-19 11:15:00|2241.11|2228.11|2239.77|2226.77|2245.03|2232.03|2239.75|2226.75|645
1624101600000|2021-06-19 11:20:00|2239.78|2226.78|2245.28|2232.28|2245.71|2232.71|2239.78|2226.78|559
1624101900000|2021-06-19 11:25:00|2245.25|2232.25|2245.17|2232.17|2247.18|2234.18|2243.02|2230.02|502
1624102200000|2021-06-19 11:30:00|2245.6|2232.6|2245.46|2232.46|2248.34|2235.34|2242.83|2229.83|636
1624102500000|2021-06-19 11:35:00|2245.44|2232.44|2244.81|2231.81|2247.78|2234.78|2244.73|2231.73|416
1624102800000|2021-06-19 11:40:00|2244.82|2231.82|2242.31|2229.31|2245.77|2232.77|2242.21|2229.21|557
1624103100000|2021-06-19 11:45:00|2242.21|2229.21|2246.53|2233.53|2247.82|2234.82|2241.88|2228.88|529
1624103400000|2021-06-19 11:50:00|2246.43|2233.43|2247.89|2234.89|2249.57|2236.57|2246.38|2233.38|555
1624103700000|2021-06-19 11:55:00|2247.88|2234.88|2248.56|2235.56|2251.26|2238.26|2247.12|2234.12|582
1624104000000|2021-06-19 12:00:00|2248.6|2235.6|2249.89|2236.89|2249.9|2236.9|2239.47|2226.47|716
1624104300000|2021-06-19 12:05:00|2249.9|2236.9|2262.97|2249.97|2263.01|2250.01|2249.9|2236.9|747
1624104600000|2021-06-19 12:10:00|2263|2250|2268.42|2255.42|2269.97|2256.97|2261.47|2248.47|713
1624104900000|2021-06-19 12:15:00|2268.44|2255.44|2276.21|2263.21|2283.67|2270.67|2268.42|2255.42|770
1624105200000|2021-06-19 12:20:00|2276.19|2263.19|2272.29|2259.29|2276.66|2263.66|2271.12|2258.12|710
1624105500000|2021-06-19 12:25:00|2272.28|2259.28|2266.64|2253.64|2276.16|2263.16|2265.57|2252.57|703
1624105800000|2021-06-19 12:30:00|2266.62|2253.62|2261.07|2248.07|2269.3|2256.3|2260.33|2247.33|729
1624106100000|2021-06-19 12:35:00|2260.99|2247.99|2260.53|2247.53|2265.48|2252.48|2260.21|2247.21|689
1624106400000|2021-06-19 12:40:00|2260.57|2247.57|2255.62|2242.62|2261.27|2248.27|2255.04|2242.04|670
1624106700000|2021-06-19 12:45:00|2255.58|2242.58|2245.93|2232.93|2256.25|2243.25|2242.62|2229.62|761
1624107000000|2021-06-19 12:50:00|2245.9|2232.9|2237.93|2224.93|2245.9|2232.9|2234.84|2221.84|765
1624107300000|2021-06-19 12:55:00|2237.98|2224.98|2239.47|2226.47|2241.91|2228.91|2235.9|2222.9|702
1624107600000|2021-06-19 13:00:00|2239.48|2226.48|2229.33|2216.33|2243.21|2230.21|2229.31|2216.31|716
1624107900000|2021-06-19 13:05:00|2229.36|2216.36|2231.52|2218.52|2233.53|2220.53|2228.68|2215.68|685
1624108200000|2021-06-19 13:10:00|2231.58|2218.58|2240.12|2227.12|2241.72|2228.72|2230.39|2217.39|690
1624108500000|2021-06-19 13:15:00|2240.14|2227.14|2243.72|2230.72|2247.09|2234.09|2239.97|2226.97|678
1624108800000|2021-06-19 13:20:00|2243.81|2230.81|2242.23|2229.23|2245.22|2232.22|2241.59|2228.59|694
1624109100000|2021-06-19 13:25:00|2242.24|2229.24|2247.23|2234.23|2248.78|2235.78|2242.22|2229.22|615
1624109400000|2021-06-19 13:30:00|2247.21|2234.21|2244.15|2231.15|2249.56|2236.56|2242.93|2229.93|614
1624109700000|2021-06-19 13:35:00|2244.28|2231.28|2239.53|2226.53|2245.22|2232.22|2238.65|2225.65|595
1624110000000|2021-06-19 13:40:00|2239.52|2226.52|2235.96|2222.96|2241.31|2228.31|2235.96|2222.96|635
1624110300000|2021-06-19 13:45:00|2235.93|2222.93|2236.37|2223.37|2239.69|2226.69|2235.4|2222.4|656
1624110600000|2021-06-19 13:50:00|2236.34|2223.34|2234.33|2221.33|2237.84|2224.84|2233.86|2220.86|437
1624110900000|2021-06-19 13:55:00|2234.3|2221.3|2236.49|2223.49|2236.65|2223.65|2229.8|2216.8|638
1624111200000|2021-06-19 14:00:00|2236.5|2223.5|2242.15|2229.15|2242.4|2229.4|2236.48|2223.48|599
1624111500000|2021-06-19 14:05:00|2242.12|2229.12|2242.11|2229.11|2245.13|2232.13|2241.45|2228.45|636
1624111800000|2021-06-19 14:10:00|2242.09|2229.09|2237.99|2224.99|2242.34|2229.34|2236.42|2223.42|562
1624112100000|2021-06-19 14:15:00|2237.97|2224.97|2243.57|2230.57|2243.8|2230.8|2237.97|2224.97|629
1624112400000|2021-06-19 14:20:00|2243.42|2230.42|2248.9|2235.9|2252.15|2239.15|2243.26|2230.26|677
1624112700000|2021-06-19 14:25:00|2248.72|2235.72|2248.83|2235.83|2250.22|2237.22|2246.06|2233.06|674
1624113000000|2021-06-19 14:30:00|2248.84|2235.84|2258.58|2245.58|2259.31|2246.31|2248.84|2235.84|669
1624113300000|2021-06-19 14:35:00|2258.54|2245.54|2259.74|2246.74|2262.09|2249.09|2257.23|2244.23|688
1624113600000|2021-06-19 14:40:00|2259.73|2246.73|2255.79|2242.79|2259.75|2246.75|2254.34|2241.34|616
1624113900000|2021-06-19 14:45:00|2255.81|2242.81|2244.26|2231.26|2257.88|2244.88|2243.62|2230.62|694
1624114200000|2021-06-19 14:50:00|2244.29|2231.29|2252.31|2239.31|2252.31|2239.31|2244.23|2231.23|674
1624114500000|2021-06-19 14:55:00|2252.33|2239.33|2260.49|2247.49|2260.49|2247.49|2250.43|2237.43|697
1624114800000|2021-06-19 15:00:00|2260.51|2247.51|2260.03|2247.03|2267.49|2254.49|2256.47|2243.47|752
1624115100000|2021-06-19 15:05:00|2259.89|2246.89|2253.28|2240.28|2260.53|2247.53|2252.84|2239.84|663
1624115400000|2021-06-19 15:10:00|2253.3|2240.3|2262.07|2249.07|2262.11|2249.11|2253.3|2240.3|721
1624115700000|2021-06-19 15:15:00|2262.09|2249.09|2258.87|2245.87|2262.13|2249.13|2257.01|2244.01|542
1624116000000|2021-06-19 15:20:00|2258.91|2245.91|2255.5|2242.5|2259.79|2246.79|2253.3|2240.3|693
1624116300000|2021-06-19 15:25:00|2255.49|2242.49|2252.64|2239.64|2256.68|2243.68|2251.24|2238.24|664
1624116600000|2021-06-19 15:30:00|2252.61|2239.61|2248.65|2235.65|2252.61|2239.61|2248.32|2235.32|682
1624116900000|2021-06-19 15:35:00|2248.64|2235.64|2241.28|2228.28|2248.64|2235.64|2240.53|2227.53|698
1624117200000|2021-06-19 15:40:00|2241.26|2228.26|2243.18|2230.18|2244.71|2231.71|2240.62|2227.62|659
1624117500000|2021-06-19 15:45:00|2243.17|2230.17|2247.83|2234.83|2248.29|2235.29|2241.14|2228.14|675
1624117800000|2021-06-19 15:50:00|2247.86|2234.86|2250.6|2237.6|2251.88|2238.88|2245.26|2232.26|700
1624118100000|2021-06-19 15:55:00|2250.54|2237.54|2254.28|2241.28|2256.77|2243.77|2248.46|2235.46|750
1624118400000|2021-06-19 16:00:00|2254.26|2241.26|2251.2|2238.2|2259.17|2246.17|2247.27|2234.27|795
1624118700000|2021-06-19 16:05:00|2250.97|2237.97|2246.09|2233.09|2251.14|2238.14|2244.13|2231.13|715
1624119000000|2021-06-19 16:10:00|2245.94|2232.94|2244.58|2231.58|2249.3|2236.3|2243.65|2230.65|704
1624119300000|2021-06-19 16:15:00|2244.59|2231.59|2235.99|2222.99|2247.96|2234.96|2235.85|2222.85|707
1624119600000|2021-06-19 16:20:00|2236|2223|2241.39|2228.39|2241.5|2228.5|2234.88|2221.88|713
1624119900000|2021-06-19 16:25:00|2241.38|2228.38|2236.16|2223.16|2241.73|2228.73|2236.16|2223.16|726
1624120200000|2021-06-19 16:30:00|2236.17|2223.17|2244.65|2231.65|2246.19|2233.19|2236.17|2223.17|695
1624120500000|2021-06-19 16:35:00|2244.85|2231.85|2248.06|2235.06|2250.23|2237.23|2244.85|2231.85|662
1624120800000|2021-06-19 16:40:00|2248.04|2235.04|2242.28|2229.28|2248.09|2235.09|2241.55|2228.55|632
1624121100000|2021-06-19 16:45:00|2242.42|2229.42|2240.42|2227.42|2245.6|2232.6|2238.07|2225.07|692
1624121400000|2021-06-19 16:50:00|2240.26|2227.26|2251|2238|2251.82|2238.82|2240.11|2227.11|674
1624121700000|2021-06-19 16:55:00|2251.02|2238.02|2249.91|2236.91|2252.13|2239.13|2248.88|2235.88|518
1624122000000|2021-06-19 17:00:00|2249.94|2236.94|2243.06|2230.06|2252.42|2239.42|2243.06|2230.06|656
1624122300000|2021-06-19 17:05:00|2243.05|2230.05|2238.7|2225.7|2243.09|2230.09|2238.38|2225.38|705
1624122600000|2021-06-19 17:10:00|2238.73|2225.73|2236.42|2223.42|2239.69|2226.69|2236.11|2223.11|658
1624122900000|2021-06-19 17:15:00|2236.36|2223.36|2239.43|2226.43|2240.56|2227.56|2236|2223|608
1624123200000|2021-06-19 17:20:00|2239.52|2226.52|2241.46|2228.46|2241.53|2228.53|2238.43|2225.43|480
1624123500000|2021-06-19 17:25:00|2241.48|2228.48|2241.43|2228.43|2245.33|2232.33|2239.71|2226.71|622
1624123800000|2021-06-19 17:30:00|2241.42|2228.42|2241.3|2228.3|2241.85|2228.85|2236.74|2223.74|672
1624124100000|2021-06-19 17:35:00|2241.36|2228.36|2237.64|2224.64|2241.38|2228.38|2235.13|2222.13|646
1624124400000|2021-06-19 17:40:00|2237.62|2224.62|2235.96|2222.96|2237.62|2224.62|2233.36|2220.36|651
1624124700000|2021-06-19 17:45:00|2235.98|2222.98|2231.73|2218.73|2236.41|2223.41|2231.73|2218.73|639
1624125000000|2021-06-19 17:50:00|2231.74|2218.74|2233.55|2220.55|2233.69|2220.69|2231.22|2218.22|529
1624125300000|2021-06-19 17:55:00|2233.54|2220.54|2230.62|2217.62|2236.41|2223.41|2228.64|2215.64|720
1624125600000|2021-06-19 18:00:00|2230.64|2217.64|2204.7|2191.7|2230.64|2217.64|2202.77|2189.77|798
1624125900000|2021-06-19 18:05:00|2204.58|2191.58|2200.03|2187.03|2211.85|2198.85|2200.02|2187.02|757
1624126200000|2021-06-19 18:10:00|2200.35|2187.35|2213.39|2200.39|2213.39|2200.39|2199.93|2186.93|705
1624126500000|2021-06-19 18:15:00|2213.18|2200.18|2207.05|2194.05|2215.71|2202.71|2204.43|2191.43|751
1624126800000|2021-06-19 18:20:00|2207.07|2194.07|2207.76|2194.76|2210.55|2197.55|2205.65|2192.65|668
1624127100000|2021-06-19 18:25:00|2207.83|2194.83|2206.25|2193.25|2210.14|2197.14|2205.72|2192.72|674
1624127400000|2021-06-19 18:30:00|2206.22|2193.22|2205.7|2192.7|2206.3|2193.3|2197.24|2184.24|746
1624127700000|2021-06-19 18:35:00|2205.71|2192.71|2203.21|2190.21|2208.28|2195.28|2199.46|2186.46|718
1624128000000|2021-06-19 18:40:00|2203.23|2190.23|2207.34|2194.34|2208.79|2195.79|2200.56|2187.56|690
1624128300000|2021-06-19 18:45:00|2207.37|2194.37|2212.57|2199.57|2213.39|2200.39|2207.35|2194.35|698
1624128600000|2021-06-19 18:50:00|2212.61|2199.61|2214.44|2201.44|2217.67|2204.67|2210.76|2197.76|642
1624128900000|2021-06-19 18:55:00|2214.42|2201.42|2212.79|2199.79|2215.14|2202.14|2210.39|2197.39|623
1624129200000|2021-06-19 19:00:00|2212.82|2199.82|2214.11|2201.11|2216.26|2203.26|2209.71|2196.71|661
1624129500000|2021-06-19 19:05:00|2214.06|2201.06|2213.64|2200.64|2215.07|2202.07|2210.37|2197.37|570
1624129800000|2021-06-19 19:10:00|2213.33|2200.33|2210.19|2197.19|2214.07|2201.07|2209.62|2196.62|611
1624130100000|2021-06-19 19:15:00|2210.2|2197.2|2213.81|2200.81|2214.88|2201.88|2210.11|2197.11|598
1624130400000|2021-06-19 19:20:00|2213.83|2200.83|2228.93|2215.93|2232.68|2219.68|2213.71|2200.71|701
1624130700000|2021-06-19 19:25:00|2228.92|2215.92|2225.57|2212.57|2232.13|2219.13|2225.57|2212.57|653
1624131000000|2021-06-19 19:30:00|2225.28|2212.28|2217.17|2204.17|2225.8|2212.8|2216.5|2203.5|726
1624131300000|2021-06-19 19:35:00|2217.02|2204.02|2224.56|2211.56|2225.65|2212.65|2216.72|2203.72|699
1624131600000|2021-06-19 19:40:00|2224.55|2211.55|2225.6|2212.6|2226.01|2213.01|2222.62|2209.62|600
1624131900000|2021-06-19 19:45:00|2225.41|2212.41|2220.34|2207.34|2225.61|2212.61|2218.02|2205.02|595
1624132200000|2021-06-19 19:50:00|2220.33|2207.33|2221.76|2208.76|2223.64|2210.64|2220.33|2207.33|607
1624132500000|2021-06-19 19:55:00|2221.75|2208.75|2228.23|2215.23|2228.26|2215.26|2221.64|2208.64|484
1624132800000|2021-06-19 20:00:00|2228.11|2215.11|2225.98|2212.98|2233.24|2220.24|2225.98|2212.98|657
1624133100000|2021-06-19 20:05:00|2225.5|2212.5|2227.09|2214.09|2228.13|2215.13|2223.88|2210.88|652
1624133400000|2021-06-19 20:10:00|2227.14|2214.14|2226.55|2213.55|2228.2|2215.2|2224.58|2211.58|504
1624133700000|2021-06-19 20:15:00|2226.54|2213.54|2223.45|2210.45|2226.57|2213.57|2221.7|2208.7|557
1624134000000|2021-06-19 20:20:00|2223.37|2210.37|2221.68|2208.68|2224.47|2211.47|2221.25|2208.25|578
1624134300000|2021-06-19 20:25:00|2221.69|2208.69|2222.58|2209.58|2223.41|2210.41|2214.8|2201.8|633
1624134600000|2021-06-19 20:30:00|2222.62|2209.62|2220.94|2207.94|2224.21|2211.21|2218.68|2205.68|607
1624134900000|2021-06-19 20:35:00|2220.81|2207.81|2223.11|2210.11|2223.11|2210.11|2219.54|2206.54|523
1624135200000|2021-06-19 20:40:00|2223.14|2210.14|2225.57|2212.57|2225.71|2212.71|2223.09|2210.09|549
1624135500000|2021-06-19 20:45:00|2225.59|2212.59|2231.25|2218.25|2231.57|2218.57|2225.33|2212.33|636
1624135800000|2021-06-19 20:50:00|2231.02|2218.02|2233.22|2220.22|2235.04|2222.04|2230.81|2217.81|690
1624136100000|2021-06-19 20:55:00|2233.33|2220.33|2231.98|2218.98|2235.65|2222.65|2231.93|2218.93|598
1624136400000|2021-06-19 21:00:00|2231.95|2218.95|2233.54|2220.54|2234.95|2221.95|2230.11|2217.11|586
1624136700000|2021-06-19 21:05:00|2233.52|2220.52|2231.37|2218.37|2234.45|2221.45|2231.37|2218.37|416
1624137000000|2021-06-19 21:10:00|2231.46|2218.46|2231.43|2218.43|2232.52|2219.52|2230.52|2217.52|584
1624137300000|2021-06-19 21:15:00|2231.46|2218.46|2228.89|2215.89|2231.48|2218.48|2228.74|2215.74|501
1624137600000|2021-06-19 21:20:00|2228.86|2215.86|2231.04|2218.04|2232.45|2219.45|2228.05|2215.05|475
1624137900000|2021-06-19 21:25:00|2231.02|2218.02|2232.08|2219.08|2232.1|2219.1|2228.44|2215.44|443
1624138200000|2021-06-19 21:30:00|2232.14|2219.14|2229.76|2216.76|2232.14|2219.14|2229.41|2216.41|436
1624138500000|2021-06-19 21:35:00|2229.66|2216.66|2228.63|2215.63|2229.71|2216.71|2228.39|2215.39|332
1624138800000|2021-06-19 21:40:00|2228.62|2215.62|2224.57|2211.57|2229.73|2216.73|2218.77|2205.77|531
1624139100000|2021-06-19 21:45:00|2224.58|2211.58|2224.03|2211.03|2227.42|2214.42|2221.86|2208.86|659
1624139400000|2021-06-19 21:50:00|2224.01|2211.01|2221.84|2208.84|2227.16|2214.16|2221.84|2208.84|603
1624139700000|2021-06-19 21:55:00|2221.81|2208.81|2215.1|2202.1|2221.95|2208.95|2213.2|2200.2|675
1624140000000|2021-06-19 22:00:00|2215.08|2202.08|2204.79|2191.79|2215.51|2202.51|2203.59|2190.59|651
1624140300000|2021-06-19 22:05:00|2204.78|2191.78|2199.24|2186.24|2204.81|2191.81|2198.81|2185.81|698
1624140600000|2021-06-19 22:10:00|2199.23|2186.23|2198.09|2185.09|2201.45|2188.45|2196.58|2183.58|675
1624140900000|2021-06-19 22:15:00|2198.07|2185.07|2195.91|2182.91|2198.3|2185.3|2191.08|2178.08|698
1624141200000|2021-06-19 22:20:00|2195.85|2182.85|2194.11|2181.11|2195.91|2182.91|2190.17|2177.17|634
1624141500000|2021-06-19 22:25:00|2194.08|2181.08|2198.19|2185.19|2198.78|2185.78|2191.14|2178.14|617
1624141800000|2021-06-19 22:30:00|2198.27|2185.27|2191|2178|2198.35|2185.35|2187|2174|726
1624142100000|2021-06-19 22:35:00|2190.98|2177.98|2192.31|2179.31|2192.77|2179.77|2187.41|2174.41|713
1624142400000|2021-06-19 22:40:00|2192.33|2179.33|2188.19|2175.19|2192.33|2179.33|2185.94|2172.94|674
1624142700000|2021-06-19 22:45:00|2188.29|2175.29|2190.06|2177.06|2190.06|2177.06|2183.55|2170.55|650
1624143000000|2021-06-19 22:50:00|2190.04|2177.04|2188.6|2175.6|2193.62|2180.62|2188.15|2175.15|641
1624143300000|2021-06-19 22:55:00|2188.65|2175.65|2183.17|2170.17|2188.85|2175.85|2180.18|2167.18|704
1624143600000|2021-06-19 23:00:00|2183.19|2170.19|2185.16|2172.16|2186.5|2173.5|2176.4|2163.4|727
1624143900000|2021-06-19 23:05:00|2185.19|2172.19|2188.06|2175.06|2190.19|2177.19|2182.98|2169.98|682
1624144200000|2021-06-19 23:10:00|2188.19|2175.19|2188.66|2175.66|2189.27|2176.27|2183.41|2170.41|741
1624144500000|2021-06-19 23:15:00|2188.65|2175.65|2194.01|2181.01|2197.23|2184.23|2185.51|2172.51|787
1624144800000|2021-06-19 23:20:00|2194.41|2181.41|2193.89|2180.89|2196.62|2183.62|2192.86|2179.86|642
1624145100000|2021-06-19 23:25:00|2193.86|2180.86|2186.64|2173.64|2193.89|2180.89|2185.13|2172.13|625
1624145400000|2021-06-19 23:30:00|2186.67|2173.67|2178.59|2165.59|2187.3|2174.3|2178.2|2165.2|708
1624145700000|2021-06-19 23:35:00|2178.56|2165.56|2184.07|2171.07|2184.87|2171.87|2176.96|2163.96|685
1624146000000|2021-06-19 23:40:00|2184.1|2171.1|2181.08|2168.08|2184.22|2171.22|2177.55|2164.55|669
1624146300000|2021-06-19 23:45:00|2181.06|2168.06|2175.28|2162.28|2181.1|2168.1|2169.95|2156.95|767
1624146600000|2021-06-19 23:50:00|2175.27|2162.27|2185.26|2172.26|2185.81|2172.81|2173.56|2160.56|602
1624146900000|2021-06-19 23:55:00|2185.17|2172.17|2171.86|2158.86|2185.43|2172.43|2171.86|2158.86|741
1624147200000|2021-06-20 00:00:00|2172.05|2159.05|2178.25|2165.25|2181.98|2168.98|2163.39|2150.39|763
1624147500000|2021-06-20 00:05:00|2178.48|2165.48|2168.08|2155.08|2179.32|2166.32|2159.86|2146.86|767
1624147800000|2021-06-20 00:10:00|2167.64|2154.64|2173.98|2160.98|2174.2|2161.2|2166.4|2153.4|747
1624148100000|2021-06-20 00:15:00|2173.97|2160.97|2164.76|2151.76|2174.15|2161.15|2160.69|2147.69|734
1624148400000|2021-06-20 00:20:00|2164.65|2151.65|2161.79|2148.79|2166.77|2153.77|2161.45|2148.45|720
1624148700000|2021-06-20 00:25:00|2161.66|2148.66|2156.75|2143.75|2161.66|2148.66|2151.5|2138.5|728
1624149000000|2021-06-20 00:30:00|2156.68|2143.68|2163.02|2150.02|2166.52|2153.52|2153.8|2140.8|696
1624149300000|2021-06-20 00:35:00|2162.94|2149.94|2165.76|2152.76|2167.63|2154.63|2159.28|2146.28|716
1624149600000|2021-06-20 00:40:00|2165.7|2152.7|2163.56|2150.56|2166.12|2153.12|2162.92|2149.92|575
1624149900000|2021-06-20 00:45:00|2163.47|2150.47|2170.44|2157.44|2170.61|2157.61|2158.17|2145.17|674
1624150200000|2021-06-20 00:50:00|2170.45|2157.45|2173.32|2160.32|2176.43|2163.43|2169.62|2156.62|613
1624150500000|2021-06-20 00:55:00|2173.3|2160.3|2175.71|2162.71|2176.08|2163.08|2169.79|2156.79|626
1624150800000|2021-06-20 01:00:00|2175.78|2162.78|2187.47|2174.47|2188.63|2175.63|2173.83|2160.83|686
1624151100000|2021-06-20 01:05:00|2187.43|2174.43|2188.11|2175.11|2191.52|2178.52|2185.93|2172.93|622
1624151400000|2021-06-20 01:10:00|2188.06|2175.06|2185.32|2172.32|2188.63|2175.63|2185.24|2172.24|603
1624151700000|2021-06-20 01:15:00|2185.28|2172.28|2188.68|2175.68|2189.56|2176.56|2185.08|2172.08|636
1624152000000|2021-06-20 01:20:00|2188.75|2175.75|2193.9|2180.9|2193.9|2180.9|2188.22|2175.22|653
1624152300000|2021-06-20 01:25:00|2193.98|2180.98|2189.88|2176.88|2194.03|2181.03|2189.33|2176.33|652
1624152600000|2021-06-20 01:30:00|2189.97|2176.97|2187.55|2174.55|2190.36|2177.36|2186.62|2173.62|557
1624152900000|2021-06-20 01:35:00|2187.48|2174.48|2192.56|2179.56|2194.82|2181.82|2187.13|2174.13|695
1624153200000|2021-06-20 01:40:00|2192.5|2179.5|2192.24|2179.24|2193.09|2180.09|2190|2177|606
1624153500000|2021-06-20 01:45:00|2192.28|2179.28|2188.56|2175.56|2192.4|2179.4|2186.84|2173.84|560
1624153800000|2021-06-20 01:50:00|2188.62|2175.62|2186.69|2173.69|2189.76|2176.76|2186.4|2173.4|639
1624154100000|2021-06-20 01:55:00|2186.58|2173.58|2189.39|2176.39|2192.18|2179.18|2186.58|2173.58|539
1624154400000|2021-06-20 02:00:00|2189.38|2176.38|2185.28|2172.28|2189.52|2176.52|2183.44|2170.44|578
1624154700000|2021-06-20 02:05:00|2185.27|2172.27|2179.38|2166.38|2185.69|2172.69|2179.29|2166.29|680
1624155000000|2021-06-20 02:10:00|2179.37|2166.37|2177.41|2164.41|2182.59|2169.59|2176.6|2163.6|606
1624155300000|2021-06-20 02:15:00|2177.38|2164.38|2171.49|2158.49|2177.38|2164.38|2171.4|2158.4|597
1624155600000|2021-06-20 02:20:00|2171.54|2158.54|2175.91|2162.91|2176.39|2163.39|2168.9|2155.9|577
1624155900000|2021-06-20 02:25:00|2175.93|2162.93|2167.64|2154.64|2175.93|2162.93|2167.44|2154.44|653
1624156200000|2021-06-20 02:30:00|2167.61|2154.61|2169.99|2156.99|2170.43|2157.43|2166.42|2153.42|668
1624156500000|2021-06-20 02:35:00|2169.95|2156.95|2170.12|2157.12|2174.2|2161.2|2167.04|2154.04|624
1624156800000|2021-06-20 02:40:00|2170.11|2157.11|2166.17|2153.17|2170.61|2157.61|2163.91|2150.91|618
1624157100000|2021-06-20 02:45:00|2166.33|2153.33|2171.57|2158.57|2171.97|2158.97|2164.9|2151.9|626
1624157400000|2021-06-20 02:50:00|2171.51|2158.51|2187.36|2174.36|2187.63|2174.63|2171.09|2158.09|643
1624157700000|2021-06-20 02:55:00|2187.33|2174.33|2186.58|2173.58|2188.53|2175.53|2183.67|2170.67|593
1624158000000|2021-06-20 03:00:00|2186.63|2173.63|2179.87|2166.87|2186.88|2173.88|2178.63|2165.63|471
1624158300000|2021-06-20 03:05:00|2180.18|2167.18|2197.88|2184.88|2200.31|2187.31|2180.18|2167.18|650
1624158600000|2021-06-20 03:10:00|2198.07|2185.07|2193.04|2180.04|2198.54|2185.54|2191.5|2178.5|540
1624158900000|2021-06-20 03:15:00|2193.02|2180.02|2189.55|2176.55|2193.11|2180.11|2189.21|2176.21|469
1624159200000|2021-06-20 03:20:00|2189.54|2176.54|2191.96|2178.96|2195.6|2182.6|2187.46|2174.46|619
1624159500000|2021-06-20 03:25:00|2191.91|2178.91|2195.86|2182.86|2197.39|2184.39|2191.91|2178.91|607
1624159800000|2021-06-20 03:30:00|2195.85|2182.85|2191.52|2178.52|2195.85|2182.85|2189.53|2176.53|564
1624160100000|2021-06-20 03:35:00|2191.72|2178.72|2192.1|2179.1|2192.65|2179.65|2190.02|2177.02|532
1624160400000|2021-06-20 03:40:00|2192.08|2179.08|2195.86|2182.86|2198.02|2185.02|2192.08|2179.08|497
1624160700000|2021-06-20 03:45:00|2195.93|2182.93|2196.47|2183.47|2199.4|2186.4|2194.31|2181.31|638
1624161000000|2021-06-20 03:50:00|2196.37|2183.37|2195.34|2182.34|2196.74|2183.74|2194.65|2181.65|539
1624161300000|2021-06-20 03:55:00|2195.25|2182.25|2190.5|2177.5|2196.44|2183.44|2189.78|2176.78|691
1624161600000|2021-06-20 04:00:00|2190.74|2177.74|2190.7|2177.7|2190.81|2177.81|2187.67|2174.67|653
1624161900000|2021-06-20 04:05:00|2190.69|2177.69|2203.39|2190.39|2204.95|2191.95|2189.87|2176.87|709
1624162200000|2021-06-20 04:10:00|2203.37|2190.37|2201.29|2188.29|2205.08|2192.08|2200.92|2187.92|498
1624162500000|2021-06-20 04:15:00|2201.3|2188.3|2212.05|2199.05|2212.69|2199.69|2198.88|2185.88|631
1624162800000|2021-06-20 04:20:00|2211.77|2198.77|2208.13|2195.13|2211.8|2198.8|2207.73|2194.73|564
1624163100000|2021-06-20 04:25:00|2208.11|2195.11|2210.4|2197.4|2210.53|2197.53|2206.26|2193.26|580
1624163400000|2021-06-20 04:30:00|2210.42|2197.42|2212.63|2199.63|2214.55|2201.55|2209.93|2196.93|579
1624163700000|2021-06-20 04:35:00|2212.6|2199.6|2214.09|2201.09|2217.89|2204.89|2212.23|2199.23|689
1624164000000|2021-06-20 04:40:00|2214.1|2201.1|2213.14|2200.14|2216.92|2203.92|2213.09|2200.09|630
1624164300000|2021-06-20 04:45:00|2213.37|2200.37|2212.73|2199.73|2213.37|2200.37|2209.89|2196.89|637
1624164600000|2021-06-20 04:50:00|2212.74|2199.74|2215.06|2202.06|2215.53|2202.53|2212.65|2199.65|601
1624164900000|2021-06-20 04:55:00|2214.64|2201.64|2213.97|2200.97|2217.49|2204.49|2212.41|2199.41|628
1624165200000|2021-06-20 05:00:00|2213.99|2200.99|2211.32|2198.32|2214.62|2201.62|2209.33|2196.33|605
1624165500000|2021-06-20 05:05:00|2211.37|2198.37|2215.39|2202.39|2215.68|2202.68|2210.7|2197.7|520
1624165800000|2021-06-20 05:10:00|2215.44|2202.44|2212.03|2199.03|2216.67|2203.67|2211.97|2198.97|557
1624166100000|2021-06-20 05:15:00|2212.27|2199.27|2215.86|2202.86|2216.53|2203.53|2210.45|2197.45|497
1624166400000|2021-06-20 05:20:00|2215.79|2202.79|2219.24|2206.24|2221.07|2208.07|2214.68|2201.68|638
1624166700000|2021-06-20 05:25:00|2219.42|2206.42|2213.4|2200.4|2220.63|2207.63|2213.4|2200.4|606
1624167000000|2021-06-20 05:30:00|2213.38|2200.38|2211.42|2198.42|2216.28|2203.28|2210.78|2197.78|593
1624167300000|2021-06-20 05:35:00|2211.43|2198.43|2225.43|2212.43|2226.43|2213.43|2211.4|2198.4|608
1624167600000|2021-06-20 05:40:00|2225.41|2212.41|2221.28|2208.28|2225.52|2212.52|2218.75|2205.75|562
1624167900000|2021-06-20 05:45:00|2221.27|2208.27|2217.67|2204.67|2222.84|2209.84|2217.01|2204.01|548
1624168200000|2021-06-20 05:50:00|2217.68|2204.68|2219.51|2206.51|2220.69|2207.69|2217.16|2204.16|504
1624168500000|2021-06-20 05:55:00|2219.43|2206.43|2219.93|2206.93|2222.49|2209.49|2219.22|2206.22|415
1624168800000|2021-06-20 06:00:00|2219.96|2206.96|2216.04|2203.04|2222.58|2209.58|2214.86|2201.86|652
1624169100000|2021-06-20 06:05:00|2216.06|2203.06|2211.08|2198.08|2216.68|2203.68|2210.93|2197.93|605
1624169400000|2021-06-20 06:10:00|2211.07|2198.07|2214.45|2201.45|2215.22|2202.22|2209.66|2196.66|583
1624169700000|2021-06-20 06:15:00|2214.4|2201.4|2207.95|2194.95|2214.4|2201.4|2206.3|2193.3|696
1624170000000|2021-06-20 06:20:00|2207.91|2194.91|2206.97|2193.97|2208.44|2195.44|2205.66|2192.66|562
1624170300000|2021-06-20 06:25:00|2206.96|2193.96|2211.93|2198.93|2212.58|2199.58|2206.96|2193.96|520
1624170600000|2021-06-20 06:30:00|2211.92|2198.92|2212.68|2199.68|2215.04|2202.04|2210.48|2197.48|630
1624170900000|2021-06-20 06:35:00|2212.63|2199.63|2218.63|2205.63|2219.98|2206.98|2212.63|2199.63|629
1624171200000|2021-06-20 06:40:00|2218.59|2205.59|2214.67|2201.67|2219.1|2206.1|2213.95|2200.95|540
1624171500000|2021-06-20 06:45:00|2214.7|2201.7|2207.41|2194.41|2216.82|2203.82|2207.41|2194.41|548
1624171800000|2021-06-20 06:50:00|2207.45|2194.45|2206.33|2193.33|2209.58|2196.58|2205.63|2192.63|599
1624172100000|2021-06-20 06:55:00|2206.29|2193.29|2205.9|2192.9|2207.79|2194.79|2205.57|2192.57|594
1624172400000|2021-06-20 07:00:00|2205.87|2192.87|2205.82|2192.82|2212.29|2199.29|2205.52|2192.52|561
1624172700000|2021-06-20 07:05:00|2205.75|2192.75|2204.26|2191.26|2206.8|2193.8|2204.05|2191.05|569
1624173000000|2021-06-20 07:10:00|2204.25|2191.25|2203.73|2190.73|2206.42|2193.42|2201.98|2188.98|634
1624173300000|2021-06-20 07:15:00|2203.72|2190.72|2205.17|2192.17|2205.92|2192.92|2203.64|2190.64|460
1624173600000|2021-06-20 07:20:00|2205.28|2192.28|2199.82|2186.82|2205.28|2192.28|2199.68|2186.68|593
1624173900000|2021-06-20 07:25:00|2199.81|2186.81|2199.81|2186.81|2202.46|2189.46|2199.71|2186.71|552
1624174200000|2021-06-20 07:30:00|2199.8|2186.8|2203.85|2190.85|2203.91|2190.91|2198.94|2185.94|505
1624174500000|2021-06-20 07:35:00|2203.87|2190.87|2196.62|2183.62|2203.91|2190.91|2196.01|2183.01|571
1624174800000|2021-06-20 07:40:00|2196.6|2183.6|2194.55|2181.55|2196.97|2183.97|2194.55|2181.55|483
1624175100000|2021-06-20 07:45:00|2194.54|2181.54|2204.69|2191.69|2206.32|2193.32|2194.51|2181.51|612
1624175400000|2021-06-20 07:50:00|2204.7|2191.7|2206.17|2193.17|2207.84|2194.84|2204.35|2191.35|544
1624175700000|2021-06-20 07:55:00|2206.16|2193.16|2210.17|2197.17|2211.29|2198.29|2206.09|2193.09|623
1624176000000|2021-06-20 08:00:00|2210.19|2197.19|2205.82|2192.82|2214.41|2201.41|2205.16|2192.16|606
1624176300000|2021-06-20 08:05:00|2205.86|2192.86|2215.76|2202.76|2216.59|2203.59|2205.86|2192.86|594
1624176600000|2021-06-20 08:10:00|2215.69|2202.69|2213.05|2200.05|2215.76|2202.76|2212.21|2199.21|476
1624176900000|2021-06-20 08:15:00|2213.04|2200.04|2208.66|2195.66|2213.09|2200.09|2208.66|2195.66|522
1624177200000|2021-06-20 08:20:00|2208.67|2195.67|2200.74|2187.74|2210.83|2197.83|2199.98|2186.98|595
1624177500000|2021-06-20 08:25:00|2200.79|2187.79|2199.9|2186.9|2200.95|2187.95|2192.76|2179.76|619
1624177800000|2021-06-20 08:30:00|2199.89|2186.89|2199.09|2186.09|2199.91|2186.91|2195.6|2182.6|599
1624178100000|2021-06-20 08:35:00|2199.08|2186.08|2191.41|2178.41|2199.23|2186.23|2191.41|2178.41|629
1624178400000|2021-06-20 08:40:00|2191.28|2178.28|2188.62|2175.62|2194.49|2181.49|2186.76|2173.76|645
1624178700000|2021-06-20 08:45:00|2188.63|2175.63|2185.97|2172.97|2190.3|2177.3|2182.41|2169.41|705
1624179000000|2021-06-20 08:50:00|2185.99|2172.99|2187.02|2174.02|2188.81|2175.81|2184.76|2171.76|637
1624179300000|2021-06-20 08:55:00|2186.95|2173.95|2187.18|2174.18|2190.29|2177.29|2184.75|2171.75|615
1624179600000|2021-06-20 09:00:00|2187.19|2174.19|2189.11|2176.11|2189.82|2176.82|2185.48|2172.48|515
1624179900000|2021-06-20 09:05:00|2189.12|2176.12|2182.41|2169.41|2189.17|2176.17|2180.93|2167.93|640
1624180200000|2021-06-20 09:10:00|2182.61|2169.61|2186.36|2173.36|2188.15|2175.15|2182.22|2169.22|500
1624180500000|2021-06-20 09:15:00|2186.35|2173.35|2187.61|2174.61|2188.53|2175.53|2185.1|2172.1|498
1624180800000|2021-06-20 09:20:00|2187.58|2174.58|2186.46|2173.46|2188.97|2175.97|2186.02|2173.02|479
1624181100000|2021-06-20 09:25:00|2186.44|2173.44|2192.16|2179.16|2192.58|2179.58|2186.42|2173.42|564
1624181400000|2021-06-20 09:30:00|2192.13|2179.13|2192.46|2179.46|2194.61|2181.61|2188.99|2175.99|580
1624181700000|2021-06-20 09:35:00|2192.45|2179.45|2189.52|2176.52|2193.25|2180.25|2189.51|2176.51|457
1624182000000|2021-06-20 09:40:00|2189.46|2176.46|2187.24|2174.24|2191.36|2178.36|2186.1|2173.1|606
1624182300000|2021-06-20 09:45:00|2187.26|2174.26|2189.59|2176.59|2191.65|2178.65|2187.23|2174.23|419
1624182600000|2021-06-20 09:50:00|2188.83|2175.83|2176.36|2163.36|2188.83|2175.83|2172.91|2159.91|691
1624182900000|2021-06-20 09:55:00|2176.26|2163.26|2173.11|2160.11|2176.32|2163.32|2170.35|2157.35|695
1624183200000|2021-06-20 10:00:00|2173.09|2160.09|2167.13|2154.13|2175.68|2162.68|2166.39|2153.39|736
1624183500000|2021-06-20 10:05:00|2167.22|2154.22|2145.82|2132.82|2167.28|2154.28|2145.39|2132.39|813
1624183800000|2021-06-20 10:10:00|2145.54|2132.54|2138.06|2125.06|2146.45|2133.45|2129.11|2116.11|812
1624184100000|2021-06-20 10:15:00|2138.03|2125.03|2132.36|2119.36|2138.25|2125.25|2127.87|2114.87|787
1624184400000|2021-06-20 10:20:00|2132.47|2119.47|2112.15|2099.15|2132.97|2119.97|2109.13|2096.13|796
1624184700000|2021-06-20 10:25:00|2111.97|2098.97|2112.02|2099.02|2114.29|2101.29|2097.96|2084.96|804
1624185000000|2021-06-20 10:30:00|2112.09|2099.09|2106.83|2093.83|2115.76|2102.76|2099.47|2086.47|794
1624185300000|2021-06-20 10:35:00|2106.85|2093.85|2107.77|2094.77|2111.3|2098.3|2103.45|2090.45|791
1624185600000|2021-06-20 10:40:00|2107.67|2094.67|2114.05|2101.05|2117.32|2104.32|2107.6|2094.6|752
1624185900000|2021-06-20 10:45:00|2113.99|2100.99|2111.44|2098.44|2118.04|2105.04|2110.72|2097.72|750
1624186200000|2021-06-20 10:50:00|2111.32|2098.32|2106.77|2093.77|2112.7|2099.7|2100.53|2087.53|764
1624186500000|2021-06-20 10:55:00|2106.76|2093.76|2107.02|2094.02|2108.2|2095.2|2100.97|2087.97|748
1624186800000|2021-06-20 11:00:00|2107.05|2094.05|2105.27|2092.27|2107.05|2094.05|2090.18|2077.18|740
1624187100000|2021-06-20 11:05:00|2105.23|2092.23|2099.57|2086.57|2106.16|2093.16|2096.1|2083.1|700
1624187400000|2021-06-20 11:10:00|2099.78|2086.78|2103.39|2090.39|2107.32|2094.32|2099.78|2086.78|754
1624187700000|2021-06-20 11:15:00|2103.4|2090.4|2092.87|2079.87|2103.4|2090.4|2090.35|2077.35|764
1624188000000|2021-06-20 11:20:00|2093.01|2080.01|2086.91|2073.91|2095.49|2082.49|2085.2|2072.2|773
1624188300000|2021-06-20 11:25:00|2086.9|2073.9|2085.49|2072.49|2092.42|2079.42|2083.99|2070.99|716
1624188600000|2021-06-20 11:30:00|2085.45|2072.45|2071.71|2058.71|2085.45|2072.45|2068.92|2055.92|787
1624188900000|2021-06-20 11:35:00|2071.77|2058.77|2083.9|2070.9|2087.9|2074.9|2071.51|2058.51|778
1624189200000|2021-06-20 11:40:00|2083.64|2070.64|2091.68|2078.68|2094.94|2081.94|2083.3|2070.3|752
1624189500000|2021-06-20 11:45:00|2091.6|2078.6|2084.57|2071.57|2100.72|2087.72|2084.22|2071.22|757
1624189800000|2021-06-20 11:50:00|2084.64|2071.64|2085.57|2072.57|2087.19|2074.19|2082.49|2069.49|742
1624190100000|2021-06-20 11:55:00|2085.46|2072.46|2082.4|2069.4|2087.94|2074.94|2080.54|2067.54|712
1624190400000|2021-06-20 12:00:00|2082.38|2069.38|2080.5|2067.5|2095.08|2082.08|2077.81|2064.81|809
1624190700000|2021-06-20 12:05:00|2080.62|2067.62|2067.15|2054.15|2081.2|2068.2|2059.41|2046.41|805
1624191000000|2021-06-20 12:10:00|2067.14|2054.14|2065.39|2052.39|2075.12|2062.12|2063.72|2050.72|774
1624191300000|2021-06-20 12:15:00|2065.47|2052.47|2061.9|2048.9|2073.06|2060.06|2060.14|2047.14|779
1624191600000|2021-06-20 12:20:00|2061.86|2048.86|2055.84|2042.84|2062.57|2049.57|2051.45|2038.45|798
1624191900000|2021-06-20 12:25:00|2055.51|2042.51|2060.56|2047.56|2062.21|2049.21|2054.44|2041.44|782
1624192200000|2021-06-20 12:30:00|2060.63|2047.63|2073.07|2060.07|2073.13|2060.13|2059.17|2046.17|750
1624192500000|2021-06-20 12:35:00|2073.06|2060.06|2074|2061|2075.94|2062.94|2067.88|2054.88|723
1624192800000|2021-06-20 12:40:00|2073.97|2060.97|2073.51|2060.51|2077.13|2064.13|2070.67|2057.67|705
1624193100000|2021-06-20 12:45:00|2073.7|2060.7|2080.43|2067.43|2084.31|2071.31|2073.51|2060.51|740
1624193400000|2021-06-20 12:50:00|2080.52|2067.52|2088.51|2075.51|2089.76|2076.76|2080.42|2067.42|726
1624193700000|2021-06-20 12:55:00|2088.67|2075.67|2087.49|2074.49|2089.5|2076.5|2082.52|2069.52|729
1624194000000|2021-06-20 13:00:00|2087.52|2074.52|2097.84|2084.84|2098.54|2085.54|2082.53|2069.53|726
1624194300000|2021-06-20 13:05:00|2098.14|2085.14|2101.22|2088.22|2107.29|2094.29|2097.01|2084.01|776
1624194600000|2021-06-20 13:10:00|2101.3|2088.3|2101.83|2088.83|2102.98|2089.98|2097.64|2084.64|703
1624194900000|2021-06-20 13:15:00|2101.76|2088.76|2097.91|2084.91|2103.03|2090.03|2094.96|2081.96|741
1624195200000|2021-06-20 13:20:00|2097.92|2084.92|2093.42|2080.42|2097.97|2084.97|2086.9|2073.9|703
1624195500000|2021-06-20 13:25:00|2093.44|2080.44|2089.45|2076.45|2093.48|2080.48|2085.93|2072.93|740
1624195800000|2021-06-20 13:30:00|2089.44|2076.44|2090.67|2077.67|2097.06|2084.06|2089.44|2076.44|744
1624196100000|2021-06-20 13:35:00|2090.62|2077.62|2095.68|2082.68|2095.68|2082.68|2090.11|2077.11|765
1624196400000|2021-06-20 13:40:00|2095.7|2082.7|2094.49|2081.49|2098.51|2085.51|2092.62|2079.62|670
1624196700000|2021-06-20 13:45:00|2094.5|2081.5|2098.86|2085.86|2099.05|2086.05|2094.49|2081.49|712
1624197000000|2021-06-20 13:50:00|2098.81|2085.81|2098.66|2085.66|2101.18|2088.18|2098.05|2085.05|616
1624197300000|2021-06-20 13:55:00|2098.7|2085.7|2088.95|2075.95|2099.62|2086.62|2087.53|2074.53|717
1624197600000|2021-06-20 14:00:00|2088.94|2075.94|2081.46|2068.46|2088.94|2075.94|2075.96|2062.96|748
1624197900000|2021-06-20 14:05:00|2081.53|2068.53|2096.17|2083.17|2098.08|2085.08|2081.48|2068.48|776
1624198200000|2021-06-20 14:10:00|2096.18|2083.18|2094.81|2081.81|2100.88|2087.88|2094.08|2081.08|748
1624198500000|2021-06-20 14:15:00|2094.91|2081.91|2101.08|2088.08|2102.19|2089.19|2093.14|2080.14|757
1624198800000|2021-06-20 14:20:00|2101.07|2088.07|2099.44|2086.44|2102.39|2089.39|2098.8|2085.8|688
1624199100000|2021-06-20 14:25:00|2099.43|2086.43|2097.89|2084.89|2100.2|2087.2|2095.63|2082.63|735
1624199400000|2021-06-20 14:30:00|2097.85|2084.85|2101.83|2088.83|2103.52|2090.52|2097.1|2084.1|716
1624199700000|2021-06-20 14:35:00|2101.86|2088.86|2098.71|2085.71|2103.11|2090.11|2098.71|2085.71|675
1624200000000|2021-06-20 14:40:00|2098.59|2085.59|2102.83|2089.83|2102.84|2089.84|2097.99|2084.99|636
1624200300000|2021-06-20 14:45:00|2102.88|2089.88|2102.26|2089.26|2103.62|2090.62|2100.09|2087.09|709
1624200600000|2021-06-20 14:50:00|2102.23|2089.23|2107.86|2094.86|2107.87|2094.87|2100.43|2087.43|684
1624200900000|2021-06-20 14:55:00|2107.81|2094.81|2118.93|2105.93|2119.23|2106.23|2106.08|2093.08|737
1624201200000|2021-06-20 15:00:00|2119.07|2106.07|2117.13|2104.13|2124.3|2111.3|2113.73|2100.73|782
1624201500000|2021-06-20 15:05:00|2117.14|2104.14|2119.27|2106.27|2119.63|2106.63|2115.15|2102.15|714
1624201800000|2021-06-20 15:10:00|2119.26|2106.26|2122.94|2109.94|2124.52|2111.52|2116.09|2103.09|713
1624202100000|2021-06-20 15:15:00|2122.95|2109.95|2125.52|2112.52|2127.2|2114.2|2118.12|2105.12|751
1624202400000|2021-06-20 15:20:00|2125.53|2112.53|2121.83|2108.83|2126.3|2113.3|2121.5|2108.5|687
1624202700000|2021-06-20 15:25:00|2121.86|2108.86|2130.83|2117.83|2130.83|2117.83|2121.2|2108.2|686
1624203000000|2021-06-20 15:30:00|2130.65|2117.65|2131.55|2118.55|2132.58|2119.58|2125.49|2112.49|738
1624203300000|2021-06-20 15:35:00|2131.58|2118.58|2127.7|2114.7|2134.2|2121.2|2127.38|2114.38|695
1624203600000|2021-06-20 15:40:00|2127.67|2114.67|2123.47|2110.47|2129.35|2116.35|2123.35|2110.35|696
1624203900000|2021-06-20 15:45:00|2123.44|2110.44|2117.53|2104.53|2127.42|2114.42|2115.85|2102.85|739
1624204200000|2021-06-20 15:50:00|2117.52|2104.52|2117.97|2104.97|2118.95|2105.95|2115.51|2102.51|656
1624204500000|2021-06-20 15:55:00|2117.93|2104.93|2119.2|2106.2|2123.1|2110.1|2117.86|2104.86|689
1624204800000|2021-06-20 16:00:00|2119.21|2106.21|2114.74|2101.74|2124.63|2111.63|2111.18|2098.18|770
1624205100000|2021-06-20 16:05:00|2114.71|2101.71|2121.83|2108.83|2122.43|2109.43|2114.7|2101.7|703
1624205400000|2021-06-20 16:10:00|2121.84|2108.84|2127.64|2114.64|2129.64|2116.64|2121.83|2108.83|654
1624205700000|2021-06-20 16:15:00|2127.61|2114.61|2134.42|2121.42|2135.45|2122.45|2123.88|2110.88|642
1624206000000|2021-06-20 16:20:00|2134.38|2121.38|2131.55|2118.55|2135.76|2122.76|2131.02|2118.02|588
1624206300000|2021-06-20 16:25:00|2131.42|2118.42|2136.26|2123.26|2137.16|2124.16|2131.38|2118.38|661
1624206600000|2021-06-20 16:30:00|2136.25|2123.25|2133.2|2120.2|2136.86|2123.86|2132.67|2119.67|545
1624206900000|2021-06-20 16:35:00|2133.25|2120.25|2131.62|2118.62|2137.3|2124.3|2130.47|2117.47|537
1624207200000|2021-06-20 16:40:00|2131.74|2118.74|2133.35|2120.35|2134.21|2121.21|2130.06|2117.06|685
1624207500000|2021-06-20 16:45:00|2133.3|2120.3|2127.93|2114.93|2134.85|2121.85|2127.62|2114.62|686
1624207800000|2021-06-20 16:50:00|2127.96|2114.96|2128.08|2115.08|2131.39|2118.39|2127.85|2114.85|674
1624208100000|2021-06-20 16:55:00|2128.11|2115.11|2131.55|2118.55|2132.96|2119.96|2127.87|2114.87|621
1624208400000|2021-06-20 17:00:00|2131.54|2118.54|2126.47|2113.47|2134.98|2121.98|2125.86|2112.86|605
1624208700000|2021-06-20 17:05:00|2126.46|2113.46|2132.27|2119.27|2132.53|2119.53|2126.38|2113.38|650
1624209000000|2021-06-20 17:10:00|2132.29|2119.29|2137.09|2124.09|2138.02|2125.02|2132.29|2119.29|730
1624209300000|2021-06-20 17:15:00|2137.06|2124.06|2142.5|2129.5|2145.17|2132.17|2137.06|2124.06|721
1624209600000|2021-06-20 17:20:00|2142.48|2129.48|2139.7|2126.7|2144.25|2131.25|2139.29|2126.29|695
1624209900000|2021-06-20 17:25:00|2139.71|2126.71|2142.57|2129.57|2143.19|2130.19|2137.76|2124.76|626
1624210200000|2021-06-20 17:30:00|2142.54|2129.54|2140.95|2127.95|2146.58|2133.58|2139.15|2126.15|692
1624210500000|2021-06-20 17:35:00|2140.82|2127.82|2140.22|2127.22|2144.63|2131.63|2139.21|2126.21|667
1624210800000|2021-06-20 17:40:00|2140.25|2127.25|2141.64|2128.64|2142.57|2129.57|2139.92|2126.92|645
1624211100000|2021-06-20 17:45:00|2141.54|2128.54|2141.82|2128.82|2145.65|2132.65|2140.85|2127.85|711
1624211400000|2021-06-20 17:50:00|2141.83|2128.83|2133.08|2120.08|2141.9|2128.9|2130.44|2117.44|765
1624211700000|2021-06-20 17:55:00|2133.09|2120.09|2139.05|2126.05|2141.89|2128.89|2133.09|2120.09|651
1624212000000|2021-06-20 18:00:00|2139.08|2126.08|2144.41|2131.41|2150.27|2137.27|2138.99|2125.99|699
1624212300000|2021-06-20 18:05:00|2144.3|2131.3|2139.13|2126.13|2147.22|2134.22|2139.13|2126.13|655
1624212600000|2021-06-20 18:10:00|2139.15|2126.15|2140.3|2127.3|2142.52|2129.52|2138.64|2125.64|648
1624212900000|2021-06-20 18:15:00|2140.31|2127.31|2147.59|2134.59|2148.66|2135.66|2140.28|2127.28|650
1624213200000|2021-06-20 18:20:00|2147.57|2134.57|2152.1|2139.1|2152.54|2139.54|2147.57|2134.57|632
1624213500000|2021-06-20 18:25:00|2151.61|2138.61|2151.87|2138.87|2152.06|2139.06|2148.7|2135.7|611
1624213800000|2021-06-20 18:30:00|2151.86|2138.86|2148.98|2135.98|2152.3|2139.3|2147.84|2134.84|566
1624214100000|2021-06-20 18:35:00|2148.92|2135.92|2155.16|2142.16|2157.05|2144.05|2148.31|2135.31|649
1624214400000|2021-06-20 18:40:00|2155.15|2142.15|2155.43|2142.43|2157.01|2144.01|2153.19|2140.19|650
1624214700000|2021-06-20 18:45:00|2155.46|2142.46|2154.92|2141.92|2156.6|2143.6|2152.26|2139.26|690
1624215000000|2021-06-20 18:50:00|2154.96|2141.96|2161.81|2148.81|2161.87|2148.87|2152.86|2139.86|625
1624215300000|2021-06-20 18:55:00|2161.6|2148.6|2167.66|2154.66|2169.81|2156.81|2161.02|2148.02|609
1624215600000|2021-06-20 19:00:00|2167.63|2154.63|2175.02|2162.02|2180.25|2167.25|2167.63|2154.63|696
1624215900000|2021-06-20 19:05:00|2175.01|2162.01|2168.41|2155.41|2175.66|2162.66|2168.15|2155.15|654
1624216200000|2021-06-20 19:10:00|2168.34|2155.34|2173.32|2160.32|2173.98|2160.98|2165.32|2152.32|636
1624216500000|2021-06-20 19:15:00|2173.31|2160.31|2177.44|2164.44|2177.68|2164.68|2171.7|2158.7|537
1624216800000|2021-06-20 19:20:00|2177.89|2164.89|2177.51|2164.51|2178.3|2165.3|2173.87|2160.87|633
1624217100000|2021-06-20 19:25:00|2177.49|2164.49|2177.56|2164.56|2179.72|2166.72|2174.94|2161.94|641
1624217400000|2021-06-20 19:30:00|2177.54|2164.54|2188.51|2175.51|2192.13|2179.13|2172.43|2159.43|761
1624217700000|2021-06-20 19:35:00|2188.47|2175.47|2232.01|2219.01|2243.59|2230.59|2186.66|2173.66|818
1624218000000|2021-06-20 19:40:00|2231.66|2218.66|2236.72|2223.72|2239.87|2226.87|2226.91|2213.91|789
1624218300000|2021-06-20 19:45:00|2237.03|2224.03|2230.78|2217.78|2240.99|2227.99|2220.98|2207.98|798
1624218600000|2021-06-20 19:50:00|2230.79|2217.79|2223.58|2210.58|2231.02|2218.02|2222.41|2209.41|722
1624218900000|2021-06-20 19:55:00|2223.59|2210.59|2229.13|2214.63|2229.13|2214.63|2222.32|2208.58|781
1624219200000|2021-06-20 20:00:00|2229.27|2214.77|2226.32|2211.82|2236.34|2221.84|2223.89|2209.39|745
1624219500000|2021-06-20 20:05:00|2226.4|2211.9|2240.8|2226.3|2241.44|2226.94|2225.39|2210.89|793
1624219800000|2021-06-20 20:10:00|2240.77|2226.27|2255.63|2241.13|2257.79|2243.29|2240.77|2226.27|793
1624220100000|2021-06-20 20:15:00|2255.6|2241.1|2245.84|2231.34|2265.85|2251.35|2242.99|2228.49|801
1624220400000|2021-06-20 20:20:00|2245.83|2231.33|2250.14|2235.64|2254.74|2240.24|2245.22|2230.72|743
1624220700000|2021-06-20 20:25:00|2250.1|2235.6|2251.97|2237.47|2256.95|2242.45|2243.45|2228.95|775
1624221000000|2021-06-20 20:30:00|2251.99|2237.49|2254.27|2239.77|2262.32|2247.82|2248.19|2233.69|771
1624221300000|2021-06-20 20:35:00|2254.23|2239.73|2256.42|2241.92|2256.42|2241.92|2249.82|2235.32|763
1624221600000|2021-06-20 20:40:00|2256.4|2241.9|2259.5|2245|2272.31|2257.81|2255.52|2241.02|782
1624221900000|2021-06-20 20:45:00|2259.62|2245.12|2256.52|2242.02|2263.62|2249.12|2254.37|2239.87|712
1624222200000|2021-06-20 20:50:00|2256.51|2242.01|2259.26|2244.76|2264.59|2250.09|2256.51|2242.01|750
1624222500000|2021-06-20 20:55:00|2259.24|2244.74|2264.34|2249.84|2276.61|2262.11|2258.53|2244.03|756
1624222800000|2021-06-20 21:00:00|2264.4|2249.9|2264.71|2250.21|2274.09|2259.59|2264.4|2249.9|715
1624223100000|2021-06-20 21:05:00|2264.74|2250.24|2254.18|2239.68|2265.58|2251.08|2252.68|2238.18|749
1624223400000|2021-06-20 21:10:00|2254.24|2239.74|2257.04|2242.54|2258.07|2243.57|2248.32|2233.82|712
1624223700000|2021-06-20 21:15:00|2257.05|2242.55|2256.52|2242.02|2260.47|2245.97|2256.52|2242.02|652
1624224000000|2021-06-20 21:20:00|2256.51|2242.01|2261.38|2246.88|2261.43|2246.93|2254.49|2239.99|619
1624224300000|2021-06-20 21:25:00|2261.35|2246.85|2267.94|2254.94|2269.06|2256.06|2260.58|2246.08|622
1624224600000|2021-06-20 21:30:00|2267.93|2254.93|2276.93|2263.93|2283|2270|2267.86|2254.86|674
1624224900000|2021-06-20 21:35:00|2276.86|2263.86|2271.33|2258.33|2277.41|2264.41|2264.91|2251.91|720
1624225200000|2021-06-20 21:40:00|2271.13|2258.13|2269.12|2256.12|2271.24|2258.24|2264.59|2251.59|723
1624225500000|2021-06-20 21:45:00|2269.42|2256.42|2264.62|2251.62|2272.72|2259.72|2264.44|2251.44|748
1624225800000|2021-06-20 21:50:00|2264.61|2251.61|2265.31|2252.31|2267.03|2254.03|2262.89|2249.89|691
1624226100000|2021-06-20 21:55:00|2265.3|2252.3|2258.3|2245.3|2265.71|2252.71|2258.23|2245.23|601
1624226400000|2021-06-20 22:00:00|2258.25|2245.25|2263.47|2250.47|2267.3|2254.3|2258.23|2245.23|648
1624226700000|2021-06-20 22:05:00|2263.39|2250.39|2260.66|2247.66|2267.63|2254.63|2259.54|2246.54|604
1624227000000|2021-06-20 22:10:00|2260.67|2247.67|2254.85|2241.85|2265.72|2252.72|2253.44|2240.44|735
1624227300000|2021-06-20 22:15:00|2254.87|2241.87|2260.15|2247.15|2261.27|2248.27|2254.6|2241.6|598
1624227600000|2021-06-20 22:20:00|2260.13|2247.13|2252.77|2239.77|2262.23|2249.23|2252.77|2239.77|559
1624227900000|2021-06-20 22:25:00|2252.71|2239.71|2252.08|2239.08|2256.22|2243.22|2251.86|2238.86|587
1624228200000|2021-06-20 22:30:00|2252.28|2239.28|2258.34|2245.34|2261.43|2248.43|2252.23|2239.23|582
1624228500000|2021-06-20 22:35:00|2258.44|2245.44|2263.38|2250.38|2265.3|2252.3|2257.05|2244.05|580
1624228800000|2021-06-20 22:40:00|2263.42|2250.42|2265.83|2252.83|2266.38|2253.38|2262.55|2249.55|564
1624229100000|2021-06-20 22:45:00|2265.9|2252.9|2260.35|2247.35|2268.93|2255.93|2259.94|2246.94|617
1624229400000|2021-06-20 22:50:00|2260.58|2247.58|2262.43|2249.43|2264.02|2251.02|2257.87|2244.87|611
1624229700000|2021-06-20 22:55:00|2262.44|2249.44|2259.6|2246.6|2263.59|2250.59|2259.49|2246.49|561
1624230000000|2021-06-20 23:00:00|2259.65|2246.65|2249.94|2236.94|2263|2250|2249.11|2236.11|631
1624230300000|2021-06-20 23:05:00|2249.66|2236.66|2252.28|2239.28|2254.64|2241.64|2249.43|2236.43|628
1624230600000|2021-06-20 23:10:00|2252.32|2239.32|2257.96|2244.96|2260.82|2247.82|2252.21|2239.21|658
1624230900000|2021-06-20 23:15:00|2258.02|2245.02|2260|2247|2260.59|2247.59|2257.91|2244.91|520
1624231200000|2021-06-20 23:20:00|2259.89|2246.89|2252.96|2239.96|2261.25|2248.25|2252.88|2239.88|559
1624231500000|2021-06-20 23:25:00|2253.21|2240.21|2253.79|2240.79|2258.11|2245.11|2252.94|2239.94|526
1624231800000|2021-06-20 23:30:00|2253.85|2240.85|2254.22|2241.22|2256.87|2243.87|2252.26|2239.26|567
1624232100000|2021-06-20 23:35:00|2254.21|2241.21|2240.98|2227.98|2254.43|2241.43|2239.22|2226.22|600
1624232400000|2021-06-20 23:40:00|2240.92|2227.92|2244.25|2231.25|2244.25|2231.25|2239.89|2226.89|525
1624232700000|2021-06-20 23:45:00|2244.18|2231.18|2249.28|2236.28|2249.34|2236.34|2243.2|2230.2|584
1624233000000|2021-06-20 23:50:00|2249.29|2236.29|2246.52|2233.52|2252.99|2239.99|2246.52|2233.52|631
1624233300000|2021-06-20 23:55:00|2246.57|2233.57|2250.19|2237.19|2251.66|2238.66|2246.57|2233.57|578
1624233600000|2021-06-21 00:00:00|2250.17|2237.17|2255.15|2242.15|2266.11|2253.11|2250.16|2237.16|763
1624233900000|2021-06-21 00:05:00|2255.17|2242.17|2240.25|2227.25|2255.17|2242.17|2238.82|2225.82|667
1624234200000|2021-06-21 00:10:00|2240.24|2227.24|2236.15|2223.15|2243.52|2230.52|2235.81|2222.81|652
1624234500000|2021-06-21 00:15:00|2236.12|2223.12|2228.8|2215.8|2239.74|2226.74|2228.8|2215.8|621
1624234800000|2021-06-21 00:20:00|2228.64|2215.64|2236.59|2223.59|2236.7|2223.7|2228.63|2215.63|607
1624235100000|2021-06-21 00:25:00|2236.56|2223.56|2231.47|2218.47|2237.33|2224.33|2230.8|2217.8|557
1624235400000|2021-06-21 00:30:00|2231.68|2218.68|2228.53|2215.53|2232.46|2219.46|2227.21|2214.21|633
1624235700000|2021-06-21 00:35:00|2228.58|2215.58|2233.92|2220.92|2234.93|2221.93|2227.54|2214.54|517
1624236000000|2021-06-21 00:40:00|2233.95|2220.95|2230.07|2217.07|2235.57|2222.57|2229.76|2216.76|578
1624236300000|2021-06-21 00:45:00|2230.1|2217.1|2230.44|2217.44|2232.82|2219.82|2224.76|2211.76|630
1624236600000|2021-06-21 00:50:00|2230.24|2217.24|2236.17|2223.17|2236.17|2223.17|2229.03|2216.03|581
1624236900000|2021-06-21 00:55:00|2236.14|2223.14|2243.62|2230.62|2244.58|2231.58|2235.05|2222.05|575
1624237200000|2021-06-21 01:00:00|2244.57|2231.57|2242.39|2229.39|2249.49|2236.49|2242.31|2229.31|592
1624237500000|2021-06-21 01:05:00|2242.4|2229.4|2235.89|2222.89|2242.72|2229.72|2235.82|2222.82|552
1624237800000|2021-06-21 01:10:00|2235.9|2222.9|2230.58|2217.58|2236.49|2223.49|2230.23|2217.23|559
1624238100000|2021-06-21 01:15:00|2230.56|2217.56|2226.58|2213.58|2230.56|2217.56|2226.4|2213.4|511
1624238400000|2021-06-21 01:20:00|2226.71|2213.71|2221|2208|2229.39|2216.39|2219.66|2206.66|530
1624238700000|2021-06-21 01:25:00|2220.95|2207.95|2222.68|2209.68|2226.46|2213.46|2220.78|2207.78|530
1624239000000|2021-06-21 01:30:00|2222.6|2209.6|2225.86|2212.86|2227.34|2214.34|2222.17|2209.17|389
1624239300000|2021-06-21 01:35:00|2225.89|2212.89|2211.98|2198.98|2225.91|2212.91|2211.95|2198.95|514
1624239600000|2021-06-21 01:40:00|2211.8|2198.8|2211.96|2198.96|2214.29|2201.29|2208.48|2195.48|533
1624239900000|2021-06-21 01:45:00|2212.06|2199.06|2213.91|2200.91|2216.26|2203.26|2211.14|2198.14|473
1624240200000|2021-06-21 01:50:00|2213.95|2200.95|2219.86|2206.86|2222.46|2209.46|2213.93|2200.93|619
1624240500000|2021-06-21 01:55:00|2219.85|2206.85|2212.22|2199.22|2220.23|2207.23|2210.07|2197.07|501
1624240800000|2021-06-21 02:00:00|2212.21|2199.21|2219.54|2206.54|2222.11|2209.11|2212.21|2199.21|608
1624241100000|2021-06-21 02:05:00|2219.36|2206.36|2222.98|2209.98|2224.81|2211.81|2219.32|2206.32|644
1624241400000|2021-06-21 02:10:00|2223.01|2210.01|2215.58|2202.58|2223.6|2210.6|2214.69|2201.69|577
1624241700000|2021-06-21 02:15:00|2215.64|2202.64|2211.49|2198.49|2216.05|2203.05|2203.92|2190.92|676
1624242000000|2021-06-21 02:20:00|2212.05|2199.05|2215.69|2202.69|2218.86|2205.86|2210.95|2197.95|653
1624242300000|2021-06-21 02:25:00|2215.21|2202.21|2202.15|2189.15|2215.44|2202.44|2200.44|2187.44|620
1624242600000|2021-06-21 02:30:00|2202.51|2189.51|2196.94|2183.94|2204.7|2191.7|2195.15|2182.15|628
1624242900000|2021-06-21 02:35:00|2196.74|2183.74|2193.2|2180.2|2202.09|2189.09|2193.08|2180.08|651
1624243200000|2021-06-21 02:40:00|2193.24|2180.24|2189.89|2176.89|2194.02|2181.02|2188.68|2175.68|662
1624243500000|2021-06-21 02:45:00|2189.87|2176.87|2185.05|2172.05|2191.41|2178.41|2183.78|2170.78|655
1624243800000|2021-06-21 02:50:00|2185.02|2172.02|2191.62|2178.62|2191.95|2178.95|2184.57|2171.57|613
1624244100000|2021-06-21 02:55:00|2191.64|2178.64|2196.2|2183.2|2196.33|2183.33|2191.15|2178.15|590
1624244400000|2021-06-21 03:00:00|2196.21|2183.21|2190.35|2177.35|2196.21|2183.21|2189.94|2176.94|535
1624244700000|2021-06-21 03:05:00|2190.31|2177.31|2187.49|2174.49|2191.67|2178.67|2181.57|2168.57|662
1624245000000|2021-06-21 03:10:00|2187.51|2174.51|2189.88|2176.88|2191.12|2178.12|2182.73|2169.73|556
1624245300000|2021-06-21 03:15:00|2189.94|2176.94|2189.46|2176.46|2191.27|2178.27|2184.75|2171.75|565
1624245600000|2021-06-21 03:20:00|2189.75|2176.75|2186.06|2173.06|2191.18|2178.18|2185.95|2172.95|520
1624245900000|2021-06-21 03:25:00|2186.17|2173.17|2182.18|2169.18|2187.81|2174.81|2179.71|2166.71|543
1624246200000|2021-06-21 03:30:00|2182.19|2169.19|2177.36|2164.36|2188.19|2175.19|2175.46|2162.46|556
1624246500000|2021-06-21 03:35:00|2177.39|2164.39|2173.04|2160.04|2178.75|2165.75|2172.65|2159.65|630
1624246800000|2021-06-21 03:40:00|2173.08|2160.08|2175.81|2162.81|2176.06|2163.06|2171.4|2158.4|684
1624247100000|2021-06-21 03:45:00|2175.78|2162.78|2167.87|2154.87|2178.45|2165.45|2164.45|2151.45|716
1624247400000|2021-06-21 03:50:00|2167.95|2154.95|2168.92|2155.92|2172.66|2159.66|2165.43|2152.43|666
1624247700000|2021-06-21 03:55:00|2168.53|2155.53|2163.41|2150.41|2171.91|2158.91|2162.26|2149.26|664
1624248000000|2021-06-21 04:00:00|2163.49|2150.49|2149.48|2136.48|2167.98|2154.98|2148.1|2135.1|775
1624248300000|2021-06-21 04:05:00|2149.51|2136.51|2134.59|2121.59|2151.14|2138.14|2134.59|2121.59|781
1624248600000|2021-06-21 04:10:00|2135.02|2122.02|2123.25|2110.25|2138.68|2125.68|2122.71|2109.71|757
1624248900000|2021-06-21 04:15:00|2123.84|2110.84|2114.49|2101.49|2134.89|2121.89|2109.68|2096.68|782
1624249200000|2021-06-21 04:20:00|2114.67|2101.67|2115.16|2102.16|2120.34|2107.34|2102.36|2089.36|755
1624249500000|2021-06-21 04:25:00|2115.18|2102.18|2105.9|2092.9|2115.24|2102.24|2097.19|2084.19|737
1624249800000|2021-06-21 04:30:00|2106.03|2093.03|2100.96|2087.96|2112.82|2099.82|2094.89|2081.89|781
1624250100000|2021-06-21 04:35:00|2101.09|2088.09|2087.68|2074.68|2105.66|2092.66|2079.87|2066.87|761
1624250400000|2021-06-21 04:40:00|2088.01|2075.01|2097.74|2084.74|2097.9|2084.9|2071.79|2058.79|819
1624250700000|2021-06-21 04:45:00|2097.51|2084.51|2102.83|2089.83|2106.06|2093.06|2089.12|2076.12|767
1624251000000|2021-06-21 04:50:00|2102.9|2089.9|2111.26|2098.26|2111.26|2098.26|2095.99|2082.99|753
1624251300000|2021-06-21 04:55:00|2111.8|2098.8|2129.07|2116.07|2129.3|2116.3|2110.28|2097.28|743
1624251600000|2021-06-21 05:00:00|2129.02|2116.02|2129.66|2116.66|2138.36|2125.36|2124.16|2111.16|740
1624251900000|2021-06-21 05:05:00|2129.46|2116.46|2124.3|2111.3|2130.17|2117.17|2122.3|2109.3|745
1624252200000|2021-06-21 05:10:00|2124.29|2111.29|2105.32|2092.32|2126.09|2113.09|2099.67|2086.67|771
1624252500000|2021-06-21 05:15:00|2105.41|2092.41|2108.82|2095.82|2113.78|2100.78|2095.24|2082.24|779
1624252800000|2021-06-21 05:20:00|2108.17|2095.17|2102.4|2089.4|2114.35|2101.35|2098.62|2085.62|789
1624253100000|2021-06-21 05:25:00|2102.34|2089.34|2110.94|2097.94|2113.23|2100.23|2101.49|2088.49|738
1624253400000|2021-06-21 05:30:00|2110.95|2097.95|2111.41|2098.41|2116.55|2103.55|2109.67|2096.67|696
1624253700000|2021-06-21 05:35:00|2111.42|2098.42|2124.07|2111.07|2125.21|2112.21|2111.42|2098.42|664
1624254000000|2021-06-21 05:40:00|2124.09|2111.09|2127.21|2114.21|2130.29|2117.29|2122.46|2109.46|607
1624254300000|2021-06-21 05:45:00|2127.23|2114.23|2131.35|2118.35|2133.54|2120.54|2118.55|2105.55|681
1624254600000|2021-06-21 05:50:00|2131.32|2118.32|2136.01|2123.01|2136.07|2123.07|2128.31|2115.31|592
1624254900000|2021-06-21 05:55:00|2135.93|2122.93|2136.54|2123.54|2137.18|2124.18|2132.17|2119.17|562
1624255200000|2021-06-21 06:00:00|2136.56|2123.56|2136.82|2123.82|2136.82|2123.82|2128.99|2115.99|592
1624255500000|2021-06-21 06:05:00|2136.83|2123.83|2151.18|2138.18|2152.41|2139.41|2136.83|2123.83|630
1624255800000|2021-06-21 06:10:00|2151.12|2138.12|2147.08|2134.08|2151.24|2138.24|2145.32|2132.32|495
1624256100000|2021-06-21 06:15:00|2147.05|2134.05|2133.11|2120.11|2147.94|2134.94|2132.77|2119.77|563
1624256400000|2021-06-21 06:20:00|2133.29|2120.29|2122.83|2109.83|2136.92|2123.92|2121.59|2108.59|707
1624256700000|2021-06-21 06:25:00|2122.69|2109.69|2072|2059|2125.32|2112.32|2062.86|2049.86|771
1624257000000|2021-06-21 06:30:00|2071.73|2058.73|2042.75|2029.75|2072.09|2059.09|2022.48|2009.48|800
1624257300000|2021-06-21 06:35:00|2042.5|2029.5|2034.26|2021.26|2042.5|2029.5|2011.43|1998.43|795
1624257600000|2021-06-21 06:40:00|2034.02|2021.02|1993.52|1980.52|2043.59|2030.59|1991.38|1978.38|829
1624257900000|2021-06-21 06:45:00|1992.59|1979.59|2017.59|2004.59|2027.17|2014.17|1983.38|1970.38|786
1624258200000|2021-06-21 06:50:00|2016.47|2003.47|2030.51|2017.51|2037.67|2024.67|2016.12|2003.12|742
1624258500000|2021-06-21 06:55:00|2030.37|2017.37|2022.53|2009.53|2033.12|2020.12|2019.99|2006.99|799
1624258800000|2021-06-21 07:00:00|2022.22|2009.22|2051.61|2038.61|2051.99|2038.99|2014.16|2001.16|790
1624259100000|2021-06-21 07:05:00|2051.27|2038.27|2034.67|2021.67|2056.49|2043.49|2033.94|2020.94|784
1624259400000|2021-06-21 07:10:00|2034.76|2021.76|2029.35|2016.35|2034.76|2021.76|2018.11|2005.11|776
1624259700000|2021-06-21 07:15:00|2029.28|2016.28|2029.65|2016.65|2038.25|2025.25|2025.88|2012.88|665
1624260000000|2021-06-21 07:20:00|2029.7|2016.7|2018.46|2005.46|2030.01|2017.01|2016.8|2003.8|798
1624260300000|2021-06-21 07:25:00|2018.49|2005.49|2020.55|2007.55|2023.61|2010.61|1998.56|1985.56|819
1624260600000|2021-06-21 07:30:00|2021.39|2008.39|2012.51|1999.51|2023.68|2010.68|2008.79|1995.79|808
1624260900000|2021-06-21 07:35:00|2012.49|1999.49|2012.08|1999.08|2024.31|2011.31|2011.75|1998.75|783
1624261200000|2021-06-21 07:40:00|2012.12|1999.12|1999.93|1986.93|2018.79|2005.79|1999.21|1986.21|801
1624261500000|2021-06-21 07:45:00|2000.07|1987.07|2008.17|1995.17|2016.09|2003.09|1999.95|1986.95|793
1624261800000|2021-06-21 07:50:00|2008.1|1995.1|2025.51|2012.51|2026.08|2013.08|2007.71|1994.71|716
1624262100000|2021-06-21 07:55:00|2025.85|2012.85|2019.59|2006.59|2026.37|2013.37|2016.01|2003.01|714
1624262400000|2021-06-21 08:00:00|2019.57|2006.57|2015.28|2002.28|2019.84|2006.84|2008.28|1995.28|762
1624262700000|2021-06-21 08:05:00|2015.32|2002.32|2024.44|2011.44|2026.32|2013.32|2011.28|1998.28|736
1624263000000|2021-06-21 08:10:00|2024.24|2011.24|2038.49|2025.49|2040.27|2027.27|2022.97|2009.97|698
1624263300000|2021-06-21 08:15:00|2039.1|2026.1|2031.3|2018.3|2043.84|2030.84|2029.82|2016.82|758
1624263600000|2021-06-21 08:20:00|2031.69|2018.69|2038.23|2025.23|2038.71|2025.71|2031.57|2018.57|647
1624263900000|2021-06-21 08:25:00|2038.24|2025.24|2032.02|2019.02|2038.24|2025.24|2027.23|2014.23|628
1624264200000|2021-06-21 08:30:00|2032.04|2019.04|2021.02|2008.02|2032.07|2019.07|2019.38|2006.38|651
1624264500000|2021-06-21 08:35:00|2021.55|2008.55|2023.13|2010.13|2025.52|2012.52|2015.56|2002.56|714
1624264800000|2021-06-21 08:40:00|2023.12|2010.12|2019.31|2006.31|2030.1|2017.1|2016.73|2003.73|674
1624265100000|2021-06-21 08:45:00|2019.29|2006.29|2027.05|2014.05|2034.68|2021.68|2017.71|2004.71|701
1624265400000|2021-06-21 08:50:00|2027.19|2014.19|2022.9|2009.9|2032.32|2019.32|2018.46|2005.46|711
1624265700000|2021-06-21 08:55:00|2022.92|2009.92|2022.28|2009.28|2030.92|2017.92|2017.3|2004.3|741
1624266000000|2021-06-21 09:00:00|2022.11|2009.11|2027.07|2014.07|2028.17|2015.17|2020.57|2007.57|675
1624266300000|2021-06-21 09:05:00|2027.16|2014.16|2013.03|2000.03|2027.28|2014.28|2011.98|1998.98|729
1624266600000|2021-06-21 09:10:00|2013|2000|2046.53|2033.53|2059.31|2046.31|2003.21|1990.21|783
1624266900000|2021-06-21 09:15:00|2047.65|2034.65|2003.75|1990.75|2048.86|2035.86|1999.82|1986.82|833
1624267200000|2021-06-21 09:20:00|2004.83|1991.83|1966.75|1953.75|2004.83|1991.83|1959.19|1946.19|853
1624267500000|2021-06-21 09:25:00|1966.6|1953.6|2002.75|1989.75|2005.3|1992.3|1960.47|1947.47|843
1624267800000|2021-06-21 09:30:00|2002.94|1989.94|2022.71|2009.71|2026.21|2013.21|1992.45|1979.45|840
1624268100000|2021-06-21 09:35:00|2022.46|2009.46|2007|1994|2027.82|2014.82|2001.28|1988.28|817
1624268400000|2021-06-21 09:40:00|2006.14|1993.14|2019.76|2006.76|2023|2010|2005.21|1992.21|808
1624268700000|2021-06-21 09:45:00|2019.69|2006.69|2020.41|2007.41|2023.95|2010.95|2013.62|2000.62|745
1624269000000|2021-06-21 09:50:00|2020.32|2007.32|2021.56|2008.56|2032.42|2019.42|2019.6|2006.6|752
1624269300000|2021-06-21 09:55:00|2021.5|2008.5|2014.74|2001.74|2022.9|2009.9|2014.74|2001.74|718
1624269600000|2021-06-21 10:00:00|2015.09|2002.09|2014.07|2001.07|2020.04|2007.04|2007.76|1994.76|773
1624269900000|2021-06-21 10:05:00|2014.16|2001.16|1995.56|1982.56|2018.92|2005.92|1989.19|1976.19|783
1624270200000|2021-06-21 10:10:00|1994.89|1981.89|1996.34|1983.34|2016.54|2003.54|1990.67|1977.67|822
1624270500000|2021-06-21 10:15:00|1995.96|1982.96|1984.96|1971.96|2002.81|1989.81|1984.3|1971.3|807
1624270800000|2021-06-21 10:20:00|1985.09|1972.09|1981.4|1968.4|1995.58|1982.58|1978.06|1965.06|812
1624271100000|2021-06-21 10:25:00|1981.42|1968.42|1972.34|1959.34|1987.1|1974.1|1970.96|1957.96|797
1624271400000|2021-06-21 10:30:00|1972.17|1959.17|1960.99|1947.99|1980.03|1967.03|1959.74|1946.74|817
1624271700000|2021-06-21 10:35:00|1960.84|1947.84|1983.72|1970.72|1984.05|1971.05|1960.05|1947.05|810
1624272000000|2021-06-21 10:40:00|1984.06|1971.06|1976.23|1963.23|1984.25|1971.25|1969.34|1956.34|758
1624272300000|2021-06-21 10:45:00|1976.3|1963.3|1970.02|1957.02|1984.61|1971.61|1969.98|1956.98|732
1624272600000|2021-06-21 10:50:00|1970.04|1957.04|1970.06|1957.06|1974|1961|1961.79|1948.79|752
1624272900000|2021-06-21 10:55:00|1969.98|1956.98|1947.96|1934.96|1970.12|1957.12|1944.33|1931.33|766
1624273200000|2021-06-21 11:00:00|1947.86|1934.86|1939.1|1926.1|1959.27|1946.27|1937.43|1924.43|798
1624273500000|2021-06-21 11:05:00|1938.66|1925.66|1927.19|1914.19|1948.58|1935.58|1923.97|1910.97|824
1624273800000|2021-06-21 11:10:00|1926.82|1913.82|1929.99|1916.99|1935.7|1922.7|1923.75|1910.75|800
1624274100000|2021-06-21 11:15:00|1930.07|1917.07|1934.32|1921.32|1945.31|1932.31|1929.18|1916.18|768
1624274400000|2021-06-21 11:20:00|1934.33|1921.33|1913.82|1900.82|1937.94|1924.94|1913.59|1900.59|799
1624274700000|2021-06-21 11:25:00|1913.79|1900.79|1900.36|1887.36|1919.48|1906.48|1899.59|1886.59|794
1624275000000|2021-06-21 11:30:00|1900.35|1887.35|1938.36|1925.36|1938.86|1925.86|1900.22|1887.22|817
1624275300000|2021-06-21 11:35:00|1938.51|1925.51|1958.46|1945.46|1972.58|1959.58|1937.33|1924.33|821
1624275600000|2021-06-21 11:40:00|1958.65|1945.65|1953.5|1940.5|1958.83|1945.83|1937.74|1924.74|808
1624275900000|2021-06-21 11:45:00|1953.48|1940.48|1986.55|1973.55|1986.62|1973.62|1946.58|1933.58|794
1624276200000|2021-06-21 11:50:00|1986.54|1973.54|1975.07|1962.07|1986.62|1973.62|1974.36|1961.36|810
1624276500000|2021-06-21 11:55:00|1976.31|1963.31|1977.6|1964.6|1980.15|1967.15|1965.41|1952.41|659
1624276800000|2021-06-21 12:00:00|1978.4|1965.4|1966.87|1953.87|1991.38|1978.38|1965.39|1952.39|750
1624277100000|2021-06-21 12:05:00|1966.32|1953.32|1976.36|1963.36|1978.82|1965.82|1955.42|1942.42|689
1624277400000|2021-06-21 12:10:00|1976.01|1963.01|1962.07|1949.07|1976.36|1963.36|1960.66|1947.66|701
1624277700000|2021-06-21 12:15:00|1962.15|1949.15|1960.35|1947.35|1962.15|1949.15|1947.66|1934.66|746
1624278000000|2021-06-21 12:20:00|1959.78|1946.78|1971.13|1958.13|1971.35|1958.35|1955.57|1942.57|691
1624278300000|2021-06-21 12:25:00|1970.97|1957.97|1988.01|1975.01|1990.13|1977.13|1966.39|1953.39|760
1624278600000|2021-06-21 12:30:00|1988.28|1975.28|1983.65|1970.65|1988.28|1975.28|1977.97|1964.97|729
1624278900000|2021-06-21 12:35:00|1983.66|1970.66|1973.48|1960.48|1983.92|1970.92|1973.16|1960.16|703
1624279200000|2021-06-21 12:40:00|1973.53|1960.53|1974.56|1961.56|1983.12|1970.12|1965.45|1952.45|760
1624279500000|2021-06-21 12:45:00|1974.54|1961.54|1961.6|1948.6|1975.76|1962.76|1957.16|1944.16|784
1624279800000|2021-06-21 12:50:00|1961.57|1948.57|1956.18|1943.18|1961.85|1948.85|1952.47|1939.47|753
1624280100000|2021-06-21 12:55:00|1956.11|1943.11|1955.42|1942.42|1957.65|1944.65|1951.05|1938.05|739
1624280400000|2021-06-21 13:00:00|1955.5|1942.5|1929.69|1916.69|1966.31|1953.31|1925.75|1912.75|797
1624280700000|2021-06-21 13:05:00|1929.7|1916.7|1942.23|1929.23|1942.23|1929.23|1923.77|1910.77|805
1624281000000|2021-06-21 13:10:00|1942.32|1929.32|1939.54|1926.54|1942.62|1929.62|1932.21|1919.21|768
1624281300000|2021-06-21 13:15:00|1939.6|1926.6|1965.04|1952.04|1966.9|1953.9|1934.47|1921.47|808
1624281600000|2021-06-21 13:20:00|1965.16|1952.16|1959.63|1946.63|1976.05|1963.05|1956.96|1943.96|797
1624281900000|2021-06-21 13:25:00|1959.57|1946.57|1967.8|1954.8|1971.53|1958.53|1956.07|1943.07|723
1624282200000|2021-06-21 13:30:00|1967.82|1954.82|1976.99|1963.99|1981.18|1968.18|1965.89|1952.89|735
1624282500000|2021-06-21 13:35:00|1977.02|1964.02|1969.78|1956.78|1977.02|1964.02|1962.1|1949.1|759
1624282800000|2021-06-21 13:40:00|1969.37|1956.37|1986.63|1973.63|1987.27|1974.27|1967.1|1954.1|710
1624283100000|2021-06-21 13:45:00|1986.57|1973.57|1994.5|1981.5|1994.5|1981.5|1984.78|1971.78|879
1624283400000|2021-06-21 13:50:00|1994.37|1981.37|1993.55|1980.55|1994.37|1981.37|1987.42|1974.42|1026
1624283700000|2021-06-21 13:55:00|1993.54|1980.54|2018.84|2005.84|2020.99|2007.99|1992.96|1979.96|1024
1624284000000|2021-06-21 14:00:00|2018.85|2005.85|2011.66|1998.66|2021.18|2008.18|2004.97|1991.97|1045
1624284300000|2021-06-21 14:05:00|2011.69|1998.69|2013.69|2000.69|2016.21|2003.21|2006.11|1993.11|1030
1624284600000|2021-06-21 14:10:00|2013.81|2000.81|2012.77|1999.77|2014.82|2001.82|2005.23|1992.23|936
1624284900000|2021-06-21 14:15:00|2012.78|1999.78|1992.49|1979.49|2012.78|1999.78|1991.54|1978.54|1055
1624285200000|2021-06-21 14:20:00|1992.52|1979.52|1983.39|1970.39|1996.95|1983.95|1979.08|1966.08|1064
1624285500000|2021-06-21 14:25:00|1983.54|1970.54|1991.58|1978.58|1994.69|1981.69|1981.86|1968.86|983
1624285800000|2021-06-21 14:30:00|1991.56|1978.56|2000.61|1987.61|2000.82|1987.82|1984.58|1971.58|1051
1624286100000|2021-06-21 14:35:00|2000.76|1987.76|1997.54|1984.54|2008.35|1995.35|1995.9|1982.9|1065
1624286400000|2021-06-21 14:40:00|1997.56|1984.56|2017.15|2004.15|2017.64|2004.64|1997.56|1984.56|1015
1624286700000|2021-06-21 14:45:00|2017.06|2004.06|2015.99|2002.99|2017.73|2004.73|2009.39|1996.39|963
1624287000000|2021-06-21 14:50:00|2016|2003|2026.91|2013.91|2029.35|2016.35|2012.28|1999.28|1008
1624287300000|2021-06-21 14:55:00|2027.04|2014.04|2010.77|1997.77|2028.66|2015.66|2010.2|1997.2|1033
1624287600000|2021-06-21 15:00:00|2010.78|1997.78|1998.71|1985.71|2013.91|2000.91|1994.53|1981.53|1069
1624287900000|2021-06-21 15:05:00|1998.66|1985.66|2010.52|1997.52|2016.74|2003.74|1998.66|1985.66|945
1624288200000|2021-06-21 15:10:00|2010.57|1997.57|2001.53|1988.53|2014.23|2001.23|1998.22|1985.22|1035
1624288500000|2021-06-21 15:15:00|2001.7|1988.7|2001.72|1988.72|2009.78|1996.78|1997.66|1984.66|1001
1624288800000|2021-06-21 15:20:00|2001.71|1988.71|2005.39|1992.39|2011.6|1998.6|2000.34|1987.34|961
1624289100000|2021-06-21 15:25:00|2005.24|1992.24|1992.43|1979.43|2007.15|1994.15|1990.66|1977.66|967
1624289400000|2021-06-21 15:30:00|1992.09|1979.09|1982.72|1969.72|1998.5|1985.5|1982.61|1969.61|986
1624289700000|2021-06-21 15:35:00|1982.65|1969.65|1978.06|1965.06|1988.23|1975.23|1975.66|1962.66|991
1624290000000|2021-06-21 15:40:00|1978.07|1965.07|1978.03|1965.03|1984.13|1971.13|1977.25|1964.25|1032
1624290300000|2021-06-21 15:45:00|1978.13|1965.13|1986.8|1973.8|1990.44|1977.44|1967.69|1954.69|1067
1624290600000|2021-06-21 15:50:00|1986.67|1973.67|1982.4|1969.4|1988.63|1975.63|1979.89|1966.89|1021
1624290900000|2021-06-21 15:55:00|1982.36|1969.36|1991.14|1978.14|1995.52|1982.52|1982.31|1969.31|936
1624291200000|2021-06-21 16:00:00|1991.15|1978.15|2001.36|1988.36|2005.13|1992.13|1980.24|1967.24|1064
1624291500000|2021-06-21 16:05:00|2001.46|1988.46|2001.02|1988.02|2001.65|1988.65|1986.18|1973.18|1071
1624291800000|2021-06-21 16:10:00|2001.01|1988.01|1997.88|1984.88|2002.32|1989.32|1996.8|1983.8|973
1624292100000|2021-06-21 16:15:00|1997.9|1984.9|1971.12|1958.12|1998.17|1985.17|1968.17|1955.17|1069
1624292400000|2021-06-21 16:20:00|1971.34|1958.34|1966.61|1953.61|1976.84|1963.84|1966.31|1953.31|1072
1624292700000|2021-06-21 16:25:00|1966.04|1953.04|1964.35|1951.35|1972.38|1959.38|1962.06|1949.06|1032
1624293000000|2021-06-21 16:30:00|1964.43|1951.43|1939.75|1926.75|1971.31|1958.31|1938.47|1925.47|1032
1624293300000|2021-06-21 16:35:00|1940.19|1927.19|1936.14|1923.14|1940.66|1927.66|1929.29|1916.29|1067
1624293600000|2021-06-21 16:40:00|1936.18|1923.18|1926.18|1913.18|1939.6|1926.6|1923.78|1910.78|1071
1624293900000|2021-06-21 16:45:00|1926.24|1913.24|1931.86|1918.86|1935.33|1922.33|1918.77|1905.77|1071
1624294200000|2021-06-21 16:50:00|1931.92|1918.92|1930.79|1917.79|1942.51|1929.51|1927.92|1914.92|1049
1624294500000|2021-06-21 16:55:00|1930.77|1917.77|1930.62|1917.62|1935.98|1922.98|1922.31|1909.31|1042
1624294800000|2021-06-21 17:00:00|1930.67|1917.67|1941.06|1928.06|1942.22|1929.22|1926.32|1913.32|973
1624295100000|2021-06-21 17:05:00|1941.18|1928.18|1939|1926|1960.76|1947.76|1937.74|1924.74|1057
1624295400000|2021-06-21 17:10:00|1938.97|1925.97|1938.19|1925.19|1942.59|1929.59|1930.01|1917.01|1013
1624295700000|2021-06-21 17:15:00|1938.14|1925.14|1947.34|1934.34|1950.72|1937.72|1937.19|1924.19|1038
1624296000000|2021-06-21 17:20:00|1947.31|1934.31|1945.08|1932.08|1948.75|1935.75|1936.8|1923.8|1060
1624296300000|2021-06-21 17:25:00|1945.05|1932.05|1935.08|1922.08|1945.88|1932.88|1934.78|1921.78|1036
1624296600000|2021-06-21 17:30:00|1935.04|1922.04|1946.16|1933.16|1950.98|1937.98|1933.29|1920.29|1008
1624296900000|2021-06-21 17:35:00|1945.85|1932.85|1948.02|1935.02|1952.8|1939.8|1945.42|1932.42|994
1624297200000|2021-06-21 17:40:00|1947.92|1934.92|1949.61|1936.61|1951.12|1938.12|1945.75|1932.75|908
1624297500000|2021-06-21 17:45:00|1949.56|1936.56|1927.71|1914.71|1951.17|1938.17|1927.08|1914.08|936
1624297800000|2021-06-21 17:50:00|1927.88|1914.88|1926.31|1913.31|1931.24|1918.24|1923.21|1910.21|966
1624298100000|2021-06-21 17:55:00|1926.32|1913.32|1927.31|1914.31|1934.18|1921.18|1924.56|1911.56|958
1624298400000|2021-06-21 18:00:00|1927.1|1914.1|1928.57|1915.57|1940.78|1927.78|1926|1913|986
1624298700000|2021-06-21 18:05:00|1928.6|1915.6|1931.99|1918.99|1937.08|1924.08|1928.57|1915.57|966
1624299000000|2021-06-21 18:10:00|1931.98|1918.98|1931.94|1918.94|1940.25|1927.25|1925.18|1912.18|965
1624299300000|2021-06-21 18:15:00|1931.89|1918.89|1942.32|1929.32|1944.47|1931.47|1931.42|1918.42|1012
1624299600000|2021-06-21 18:20:00|1943.17|1930.17|1931.78|1918.78|1943.76|1930.76|1931.49|1918.49|848
1624299900000|2021-06-21 18:25:00|1931.76|1918.76|1936.43|1923.43|1939.88|1926.88|1927.65|1914.65|953
1624300200000|2021-06-21 18:30:00|1936.32|1923.32|1932.27|1919.27|1940.95|1927.95|1930.56|1917.56|902
1624300500000|2021-06-21 18:35:00|1932.31|1919.31|1942.79|1929.79|1942.89|1929.89|1932.28|1919.28|852
1624300800000|2021-06-21 18:40:00|1942.82|1929.82|1952.91|1939.91|1954.76|1941.76|1942.51|1929.51|860
1624301100000|2021-06-21 18:45:00|1953.02|1940.02|1957.04|1944.04|1960.33|1947.33|1950.03|1937.03|848
1624301400000|2021-06-21 18:50:00|1957.02|1944.02|1971|1958|1972.27|1959.27|1956.59|1943.59|896
1624301700000|2021-06-21 18:55:00|1971.06|1958.06|1968.45|1955.45|1973.98|1960.98|1965.55|1952.55|797
1624302000000|2021-06-21 19:00:00|1968.55|1955.55|1956.56|1943.56|1973.28|1960.28|1955.69|1942.69|949
1624302300000|2021-06-21 19:05:00|1956.77|1943.77|1955.5|1942.5|1959.51|1946.51|1954.99|1941.99|774
1624302600000|2021-06-21 19:10:00|1955.44|1942.44|1958.5|1945.5|1959.38|1946.38|1953.45|1940.45|836
1624302900000|2021-06-21 19:15:00|1958.47|1945.47|1943.71|1930.71|1958.47|1945.47|1943.5|1930.5|890
1624303200000|2021-06-21 19:20:00|1943.74|1930.74|1943.03|1930.03|1945.41|1932.41|1940.09|1927.09|1005
1624303500000|2021-06-21 19:25:00|1943.04|1930.04|1939.45|1926.45|1949.2|1936.2|1939.06|1926.06|793
1624303800000|2021-06-21 19:30:00|1939.24|1926.24|1928.2|1915.2|1940.73|1927.73|1925.97|1912.97|944
1624304100000|2021-06-21 19:35:00|1928.34|1915.34|1935.05|1922.05|1935.45|1922.45|1926.74|1913.74|992
1624304400000|2021-06-21 19:40:00|1934.91|1921.91|1932.27|1919.27|1940.12|1927.12|1932.27|1919.27|899
1624304700000|2021-06-21 19:45:00|1932.32|1919.32|1941.23|1928.23|1941.69|1928.69|1929.61|1916.61|923
1624305000000|2021-06-21 19:50:00|1941.15|1928.15|1946.11|1933.11|1946.75|1933.75|1939.99|1926.99|965
1624305300000|2021-06-21 19:55:00|1946.18|1933.18|1951.18|1938.18|1956.13|1943.13|1944.57|1931.57|906
1624305600000|2021-06-21 20:00:00|1951.17|1938.17|1959.8|1946.8|1960.7|1947.7|1951.15|1938.15|908
1624305900000|2021-06-21 20:05:00|1959.85|1946.85|1954.07|1941.07|1963.08|1950.08|1953.57|1940.57|991
1624306200000|2021-06-21 20:10:00|1954.1|1941.1|1940.27|1927.27|1956.97|1943.97|1940.21|1927.21|941
1624306500000|2021-06-21 20:15:00|1940.31|1927.31|1946.12|1933.12|1955.18|1942.18|1940.21|1927.21|948
1624306800000|2021-06-21 20:20:00|1946.22|1933.22|1944.88|1931.88|1950.63|1937.63|1943.29|1930.29|956
1624307100000|2021-06-21 20:25:00|1944.89|1931.89|1947.1|1934.1|1948.91|1935.91|1942.36|1929.36|867
1624307400000|2021-06-21 20:30:00|1947.09|1934.09|1947.32|1934.32|1956.37|1943.37|1947.06|1934.06|858
1624307700000|2021-06-21 20:35:00|1947.3|1934.3|1946.34|1933.34|1958.27|1945.27|1945.23|1932.23|894
1624308000000|2021-06-21 20:40:00|1946.3|1933.3|1956.36|1943.36|1956.7|1943.7|1946.3|1933.3|931
1624308300000|2021-06-21 20:45:00|1956.37|1943.37|1956.53|1943.53|1962.64|1949.64|1953.44|1940.44|908
1624308600000|2021-06-21 20:50:00|1956.58|1943.58|1947.34|1934.34|1956.64|1943.64|1947.26|1934.26|822
1624308900000|2021-06-21 20:55:00|1947.35|1934.35|1947.66|1934.66|1951.62|1938.62|1947.35|1934.35|740
1624309200000|2021-06-21 21:00:00|1947.64|1934.64|1933.07|1920.07|1947.64|1934.64|1932.48|1919.48|987
1624309500000|2021-06-21 21:05:00|1933|1920|1932.55|1919.55|1938.34|1925.34|1929.14|1916.14|1001
1624309800000|2021-06-21 21:10:00|1932.54|1919.54|1921.55|1908.55|1934.48|1921.48|1919.89|1906.89|838
1624310100000|2021-06-21 21:15:00|1921.89|1908.89|1928.86|1915.86|1929.83|1916.83|1913.56|1900.56|955
1624310400000|2021-06-21 21:20:00|1928.88|1915.88|1930.96|1917.96|1931.44|1918.44|1920.75|1907.75|907
1624310700000|2021-06-21 21:25:00|1930.99|1917.99|1927.67|1914.67|1940.54|1927.54|1927.59|1914.59|929
1624311000000|2021-06-21 21:30:00|1927.58|1914.58|1926.87|1913.87|1927.72|1914.72|1920.2|1907.2|917
1624311300000|2021-06-21 21:35:00|1926.71|1913.71|1919.07|1906.07|1935.55|1922.55|1919.05|1906.05|840
1624311600000|2021-06-21 21:40:00|1919.11|1906.11|1910.86|1897.86|1920.56|1907.56|1908.29|1895.29|898
1624311900000|2021-06-21 21:45:00|1910.84|1897.84|1901.01|1888.01|1913.37|1900.37|1896.79|1883.79|1010
1624312200000|2021-06-21 21:50:00|1901.14|1888.14|1895.63|1882.63|1902.47|1889.47|1895.29|1882.29|959
1624312500000|2021-06-21 21:55:00|1895.58|1882.58|1882.95|1869.95|1900.39|1887.39|1881.06|1868.06|991
1624312800000|2021-06-21 22:00:00|1883.06|1870.06|1889.41|1876.41|1901.78|1888.78|1883.06|1870.06|976
1624313100000|2021-06-21 22:05:00|1889.43|1876.43|1892.6|1879.6|1899.36|1886.36|1888.42|1875.42|982
1624313400000|2021-06-21 22:10:00|1892.59|1879.59|1897.13|1884.13|1902.13|1889.13|1892.54|1879.54|930
1624313700000|2021-06-21 22:15:00|1897.2|1884.2|1920.74|1907.74|1922.04|1909.04|1891.64|1878.64|1053
1624314000000|2021-06-21 22:20:00|1920.49|1907.49|1906.91|1893.91|1921.3|1908.3|1904.53|1891.53|939
1624314300000|2021-06-21 22:25:00|1906.56|1893.56|1903.3|1890.3|1906.56|1893.56|1899.88|1886.88|1029
1624314600000|2021-06-21 22:30:00|1903.24|1890.24|1891.78|1878.78|1903.73|1890.73|1890.68|1877.68|982
1624314900000|2021-06-21 22:35:00|1891.82|1878.82|1885.66|1872.66|1895|1882|1883.69|1870.69|928
1624315200000|2021-06-21 22:40:00|1885.88|1872.88|1889.16|1876.16|1892.44|1879.44|1881.95|1868.95|932
1624315500000|2021-06-21 22:45:00|1889.17|1876.17|1884.88|1871.88|1895.9|1882.9|1884.8|1871.8|950
1624315800000|2021-06-21 22:50:00|1884.94|1871.94|1881.79|1868.79|1886.09|1873.09|1878.52|1865.52|950
1624316100000|2021-06-21 22:55:00|1881.75|1868.75|1872.19|1859.19|1883.62|1870.62|1872.11|1859.11|967
1624316400000|2021-06-21 23:00:00|1872.03|1859.03|1879|1866|1887.24|1874.24|1872.03|1859.03|940
1624316700000|2021-06-21 23:05:00|1878.83|1865.83|1901.45|1888.45|1901.75|1888.75|1877.6|1864.6|1000
1624317000000|2021-06-21 23:10:00|1901.43|1888.43|1912.84|1899.84|1916.28|1903.28|1900.03|1887.03|1010
1624317300000|2021-06-21 23:15:00|1912.85|1899.85|1898.07|1885.07|1914.86|1901.86|1896.52|1883.52|1035
1624317600000|2021-06-21 23:20:00|1898.09|1885.09|1922.85|1909.85|1931.84|1918.84|1898.09|1885.09|1098
1624317900000|2021-06-21 23:25:00|1923.24|1910.24|1923.18|1910.18|1925.4|1912.4|1918.06|1905.06|999
1624318200000|2021-06-21 23:30:00|1923.3|1910.3|1929.2|1916.2|1937.7|1924.7|1923.3|1910.3|1043
1624318500000|2021-06-21 23:35:00|1929.23|1916.23|1915.79|1902.79|1929.26|1916.26|1915.34|1902.34|906
1624318800000|2021-06-21 23:40:00|1915.19|1902.19|1902.94|1889.94|1917.2|1904.2|1902.02|1889.02|1008
1624319100000|2021-06-21 23:45:00|1903.04|1890.04|1896.12|1883.12|1911.24|1898.24|1894.12|1881.12|1031
1624319400000|2021-06-21 23:50:00|1896.18|1883.18|1896.57|1883.57|1903.91|1890.91|1891.34|1878.34|1121
1624319700000|2021-06-21 23:55:00|1896.39|1883.39|1893.01|1880.01|1900.68|1887.68|1888.33|1875.33|1048
1624320000000|2021-06-22 00:00:00|1893.22|1880.22|1894.34|1881.34|1904.3|1891.3|1883.61|1870.61|1101
1624320300000|2021-06-22 00:05:00|1894.39|1881.39|1885.59|1872.59|1913.06|1900.06|1884.37|1871.37|1132
1624320600000|2021-06-22 00:10:00|1885.65|1872.65|1882.56|1869.56|1893.39|1880.39|1881.2|1868.2|1081
1624320900000|2021-06-22 00:15:00|1882.4|1869.4|1878.45|1865.45|1887.5|1874.5|1872.92|1859.92|991
1624321200000|2021-06-22 00:20:00|1878.54|1865.54|1869.98|1856.98|1881.71|1868.71|1869.19|1856.19|994
1624321500000|2021-06-22 00:25:00|1869.47|1856.47|1885.57|1872.57|1892.45|1879.45|1869.21|1856.21|1054
1624321800000|2021-06-22 00:30:00|1885.58|1872.58|1903.97|1890.97|1904.86|1891.86|1881.47|1868.47|1025
1624322100000|2021-06-22 00:35:00|1903.99|1890.99|1899.42|1886.42|1908.27|1895.27|1898.15|1885.15|941
1624322400000|2021-06-22 00:40:00|1899.62|1886.62|1900.69|1887.69|1906.24|1893.24|1898.49|1885.49|980
1624322700000|2021-06-22 00:45:00|1900.76|1887.76|1909.36|1896.36|1913.71|1900.71|1900.76|1887.76|918
1624323000000|2021-06-22 00:50:00|1909.37|1896.37|1917.36|1904.36|1919.73|1906.73|1909.15|1896.15|993
1624323300000|2021-06-22 00:55:00|1917.34|1904.34|1921.27|1908.27|1925.6|1912.6|1916.58|1903.58|1014
1624323600000|2021-06-22 01:00:00|1921.31|1908.31|1939.42|1926.42|1940.14|1927.14|1921.02|1908.02|1002
1624323900000|2021-06-22 01:05:00|1939.36|1926.36|1948.42|1935.42|1953.71|1940.71|1935.71|1922.71|1032
1624324200000|2021-06-22 01:10:00|1948.41|1935.41|1973.45|1960.45|1973.45|1960.45|1944.59|1931.59|1043
1624324500000|2021-06-22 01:15:00|1973.59|1960.59|1964.66|1951.66|2002.34|1989.34|1962.89|1949.89|1128
1624324800000|2021-06-22 01:20:00|1964.7|1951.7|1960.24|1947.24|1969.14|1956.14|1954.68|1941.68|979
1624325100000|2021-06-22 01:25:00|1960.18|1947.18|1966.68|1953.68|1972.1|1959.1|1957.79|1944.79|1028
1624325400000|2021-06-22 01:30:00|1966.83|1953.83|1952|1939|1967.77|1954.77|1951.79|1938.79|955
1624325700000|2021-06-22 01:35:00|1951.93|1938.93|1950.99|1937.99|1955.28|1942.28|1950.06|1937.06|818
1624326000000|2021-06-22 01:40:00|1951.04|1938.04|1952.47|1939.47|1961.44|1948.44|1951.04|1938.04|805
1624326300000|2021-06-22 01:45:00|1952.4|1939.4|1963.72|1950.72|1970.2|1957.2|1952.4|1939.4|1047
1624326600000|2021-06-22 01:50:00|1963.91|1950.91|1963.1|1950.1|1965.52|1952.52|1959.01|1946.01|852
1624326900000|2021-06-22 01:55:00|1963.26|1950.26|1962.4|1949.4|1965.05|1952.05|1960|1947|887
1624327200000|2021-06-22 02:00:00|1962.36|1949.36|1965.73|1952.73|1971.61|1958.61|1958.69|1945.69|1009
1624327500000|2021-06-22 02:05:00|1965.86|1952.86|1951.59|1938.59|1966.13|1953.13|1951.34|1938.34|877
1624327800000|2021-06-22 02:10:00|1951.61|1938.61|1959.02|1946.02|1959.35|1946.35|1947.5|1934.5|1013
1624328100000|2021-06-22 02:15:00|1959.03|1946.03|1957.1|1944.1|1961.97|1948.97|1950.49|1937.49|861
1624328400000|2021-06-22 02:20:00|1957.11|1944.11|1946.34|1933.34|1958.03|1945.03|1946.03|1933.03|934
1624328700000|2021-06-22 02:25:00|1945.66|1932.66|1945.08|1932.08|1953.08|1940.08|1944.92|1931.92|992
1624329000000|2021-06-22 02:30:00|1945.27|1932.27|1955.89|1942.89|1956.42|1943.42|1945.27|1932.27|840
1624329300000|2021-06-22 02:35:00|1955.9|1942.9|1956.35|1943.35|1962.01|1949.01|1955.75|1942.75|762
1624329600000|2021-06-22 02:40:00|1956.2|1943.2|1949|1936|1958.08|1945.08|1947.87|1934.87|781
1624329900000|2021-06-22 02:45:00|1949.01|1936.01|1960.02|1947.02|1964.63|1951.63|1947.18|1934.18|973
1624330200000|2021-06-22 02:50:00|1960.26|1947.26|1962.44|1949.44|1962.59|1949.59|1955.05|1942.05|937
1624330500000|2021-06-22 02:55:00|1962.45|1949.45|1976.33|1963.33|1977.98|1964.98|1960.31|1947.31|934
1624330800000|2021-06-22 03:00:00|1976.72|1963.72|1968.89|1955.89|1979.18|1966.18|1963.61|1950.61|1046
1624331100000|2021-06-22 03:05:00|1969.18|1956.18|1969.51|1956.51|1974.23|1961.23|1965.68|1952.68|914
1624331400000|2021-06-22 03:10:00|1969.53|1956.53|1967.49|1954.49|1970.13|1957.13|1961.09|1948.09|977
1624331700000|2021-06-22 03:15:00|1967.64|1954.64|1965.59|1952.59|1968.21|1955.21|1960.45|1947.45|924
1624332000000|2021-06-22 03:20:00|1965.54|1952.54|1971.57|1958.57|1973.28|1960.28|1965.54|1952.54|917
1624332300000|2021-06-22 03:25:00|1971.64|1958.64|1977.97|1964.97|1978.3|1965.3|1967.97|1954.97|812
1624332600000|2021-06-22 03:30:00|1977.89|1964.89|1976.76|1963.76|1981.23|1968.23|1971.06|1958.06|809
1624332900000|2021-06-22 03:35:00|1976.75|1963.75|1993.1|1980.1|1995.57|1982.57|1974.43|1961.43|863
1624333200000|2021-06-22 03:40:00|1993.01|1980.01|1993.83|1980.83|2002.86|1989.86|1992.23|1979.23|998
1624333500000|2021-06-22 03:45:00|1993.85|1980.85|1992.61|1979.61|1995.07|1982.07|1984.74|1971.74|918
1624333800000|2021-06-22 03:50:00|1992.55|1979.55|1984.74|1971.74|1992.55|1979.55|1984.43|1971.43|790
1624334100000|2021-06-22 03:55:00|1984.64|1971.64|1983.79|1970.79|1985.63|1972.63|1982.21|1969.21|656
1624334400000|2021-06-22 04:00:00|1983.71|1970.71|1973.38|1960.38|1988.61|1975.61|1971.58|1958.58|923
1624334700000|2021-06-22 04:05:00|1973.39|1960.39|1973.03|1960.03|1975.18|1962.18|1968.72|1955.72|787
1624335000000|2021-06-22 04:10:00|1972.87|1959.87|1972.1|1959.1|1975.13|1962.13|1971.65|1958.65|592
1624335300000|2021-06-22 04:15:00|1971.98|1958.98|1971.88|1958.88|1977.43|1964.43|1971.87|1958.87|753
1624335600000|2021-06-22 04:20:00|1971.87|1958.87|1970.46|1957.46|1972.08|1959.08|1966.36|1953.36|866
1624335900000|2021-06-22 04:25:00|1970.44|1957.44|1966.31|1953.31|1971.48|1958.48|1963.71|1950.71|812
1624336200000|2021-06-22 04:30:00|1966.32|1953.32|1975.82|1962.82|1976.81|1963.81|1966.32|1953.32|693
1624336500000|2021-06-22 04:35:00|1975.81|1962.81|1973.27|1960.27|1982.58|1969.58|1971.81|1958.81|710
1624336800000|2021-06-22 04:40:00|1973.41|1960.41|1970.1|1957.1|1973.43|1960.43|1967.39|1954.39|828
1624337100000|2021-06-22 04:45:00|1970.25|1957.25|1968.85|1955.85|1979.08|1966.08|1968.69|1955.69|788
1624337400000|2021-06-22 04:50:00|1968.67|1955.67|1975.46|1962.46|1976.26|1963.26|1968.48|1955.48|850
1624337700000|2021-06-22 04:55:00|1975.48|1962.48|1975.02|1962.02|1978.89|1965.89|1974.53|1961.53|711
1624338000000|2021-06-22 05:00:00|1974.81|1961.81|1975.45|1962.45|1987.12|1974.12|1973.83|1960.83|860
1624338300000|2021-06-22 05:05:00|1975.03|1962.03|1975.67|1962.67|1978.7|1965.7|1972.19|1959.19|614
1624338600000|2021-06-22 05:10:00|1975.64|1962.64|1966.12|1953.12|1975.64|1962.64|1965.57|1952.57|721
1624338900000|2021-06-22 05:15:00|1966.16|1953.16|1967.15|1954.15|1969.15|1956.15|1964.33|1951.33|832
1624339200000|2021-06-22 05:20:00|1967.03|1954.03|1960.61|1947.61|1969.21|1956.21|1959.34|1946.34|800
1624339500000|2021-06-22 05:25:00|1960.65|1947.65|1953.21|1940.21|1961.97|1948.97|1952.75|1939.75|802
1624339800000|2021-06-22 05:30:00|1953.11|1940.11|1945.74|1932.74|1956.49|1943.49|1942.45|1929.45|905
1624340100000|2021-06-22 05:35:00|1945.62|1932.62|1938.86|1925.86|1947.37|1934.37|1938.86|1925.86|836
1624340400000|2021-06-22 05:40:00|1938.9|1925.9|1942.55|1929.55|1947.44|1934.44|1938.28|1925.28|868
1624340700000|2021-06-22 05:45:00|1942.62|1929.62|1947.52|1934.52|1950.7|1937.7|1942.36|1929.36|925
1624341000000|2021-06-22 05:50:00|1947.59|1934.59|1937.35|1924.35|1949.3|1936.3|1936.84|1923.84|636
1624341300000|2021-06-22 05:55:00|1937.83|1924.83|1943.88|1930.88|1949.16|1936.16|1937.45|1924.45|917
1624341600000|2021-06-22 06:00:00|1943.87|1930.87|1941.08|1928.08|1950.16|1937.16|1941.05|1928.05|803
1624341900000|2021-06-22 06:05:00|1941.12|1928.12|1939.48|1926.48|1944.1|1931.1|1938.53|1925.53|795
1624342200000|2021-06-22 06:10:00|1939.67|1926.67|1940.75|1927.75|1941.69|1928.69|1936.07|1923.07|814
1624342500000|2021-06-22 06:15:00|1940.77|1927.77|1951.27|1938.27|1951.34|1938.34|1940.76|1927.76|916
1624342800000|2021-06-22 06:20:00|1951.28|1938.28|1956.43|1943.43|1956.74|1943.74|1948.24|1935.24|817
1624343100000|2021-06-22 06:25:00|1956.23|1943.23|1951.67|1938.67|1958.75|1945.75|1948.65|1935.65|756
1624343400000|2021-06-22 06:30:00|1951.6|1938.6|1948.14|1935.14|1957.02|1944.02|1948.11|1935.11|817
1624343700000|2021-06-22 06:35:00|1948.21|1935.21|1947.71|1934.71|1955.36|1942.36|1945.81|1932.81|825
1624344000000|2021-06-22 06:40:00|1947.75|1934.75|1945.24|1932.24|1950.41|1937.41|1944.92|1931.92|711
1624344300000|2021-06-22 06:45:00|1945.15|1932.15|1939.88|1926.88|1947.93|1934.93|1939.83|1926.83|751
1624344600000|2021-06-22 06:50:00|1939.9|1926.9|1953.13|1940.13|1953.73|1940.73|1938.25|1925.25|827
1624344900000|2021-06-22 06:55:00|1953.15|1940.15|1956.75|1943.75|1957.35|1944.35|1949.41|1936.41|774
1624345200000|2021-06-22 07:00:00|1956.78|1943.78|1959.93|1946.93|1962.76|1949.76|1954.94|1941.94|679
1624345500000|2021-06-22 07:05:00|1959.68|1946.68|1947.12|1934.12|1960.12|1947.12|1946.15|1933.15|800
1624345800000|2021-06-22 07:10:00|1947.25|1934.25|1949.9|1936.9|1952.03|1939.03|1944.43|1931.43|676
1624346100000|2021-06-22 07:15:00|1949.91|1936.91|1944.92|1931.92|1954.15|1941.15|1941.45|1928.45|929
1624346400000|2021-06-22 07:20:00|1944.89|1931.89|1944.44|1931.44|1944.9|1931.9|1939.93|1926.93|799
1624346700000|2021-06-22 07:25:00|1944.49|1931.49|1956.02|1943.02|1956.04|1943.04|1944.49|1931.49|859
1624347000000|2021-06-22 07:30:00|1955.96|1942.96|1956.65|1943.65|1958.01|1945.01|1949.8|1936.8|825
1624347300000|2021-06-22 07:35:00|1956.7|1943.7|1954.13|1941.13|1960.36|1947.36|1952.65|1939.65|865
1624347600000|2021-06-22 07:40:00|1954|1941|1958.4|1945.4|1960.91|1947.91|1952.18|1939.18|823
1624347900000|2021-06-22 07:45:00|1958.49|1945.49|1951.39|1938.39|1958.71|1945.71|1950.16|1937.16|836
1624348200000|2021-06-22 07:50:00|1951.43|1938.43|1948.84|1935.84|1952.45|1939.45|1947.48|1934.48|746
1624348500000|2021-06-22 07:55:00|1948.73|1935.73|1950.77|1937.77|1950.78|1937.78|1944.96|1931.96|661
1624348800000|2021-06-22 08:00:00|1950.85|1937.85|1934.99|1921.99|1951.68|1938.68|1933.4|1920.4|985
1624349100000|2021-06-22 08:05:00|1934.96|1921.96|1922.7|1909.7|1935.71|1922.71|1920.58|1907.58|1079
1624349400000|2021-06-22 08:10:00|1921.89|1908.89|1917.44|1904.44|1928.14|1915.14|1915.45|1902.45|972
1624349700000|2021-06-22 08:15:00|1917.74|1904.74|1900.81|1887.81|1920.97|1907.97|1899.36|1886.36|1054
1624350000000|2021-06-22 08:20:00|1901.08|1888.08|1900.23|1887.23|1905.5|1892.5|1898.57|1885.57|1036
1624350300000|2021-06-22 08:25:00|1900.17|1887.17|1897.74|1884.74|1901.74|1888.74|1895.42|1882.42|981
1624350600000|2021-06-22 08:30:00|1897.52|1884.52|1893.59|1880.59|1904.35|1891.35|1892.34|1879.34|1010
1624350900000|2021-06-22 08:35:00|1893.81|1880.81|1887.81|1874.81|1895.99|1882.99|1884.01|1871.01|957
1624351200000|2021-06-22 08:40:00|1886.72|1873.72|1891.74|1878.74|1892.01|1879.01|1886.11|1873.11|914
1624351500000|2021-06-22 08:45:00|1891.46|1878.46|1886.61|1873.61|1897.79|1884.79|1883.66|1870.66|935
1624351800000|2021-06-22 08:50:00|1886.37|1873.37|1890.95|1877.95|1892.45|1879.45|1884.49|1871.49|911
1624352100000|2021-06-22 08:55:00|1890.79|1877.79|1889.84|1876.84|1891.18|1878.18|1886.03|1873.03|902
1624352400000|2021-06-22 09:00:00|1889.81|1876.81|1877.98|1864.98|1894.64|1881.64|1877.45|1864.45|970
1624352700000|2021-06-22 09:05:00|1877.95|1864.95|1891.22|1878.22|1892.33|1879.33|1872.77|1859.77|1008
1624353000000|2021-06-22 09:10:00|1891.07|1878.07|1883.22|1870.22|1892.27|1879.27|1882.83|1869.83|981
1624353300000|2021-06-22 09:15:00|1883.17|1870.17|1883.99|1870.99|1886.51|1873.51|1878.32|1865.32|969
1624353600000|2021-06-22 09:20:00|1884.02|1871.02|1883.29|1870.29|1886.3|1873.3|1882.12|1869.12|768
1624353900000|2021-06-22 09:25:00|1883.33|1870.33|1879.55|1866.55|1883.35|1870.35|1878.45|1865.45|700
1624354200000|2021-06-22 09:30:00|1879.56|1866.56|1876.09|1863.09|1880.81|1867.81|1874.63|1861.63|873
1624354500000|2021-06-22 09:35:00|1876.18|1863.18|1873.65|1860.65|1884.28|1871.28|1872.59|1859.59|937
1624354800000|2021-06-22 09:40:00|1873.64|1860.64|1874.54|1861.54|1878.45|1865.45|1873.39|1860.39|833
1624355100000|2021-06-22 09:45:00|1874.58|1861.58|1886.4|1873.4|1889.73|1876.73|1870.89|1857.89|908
1624355400000|2021-06-22 09:50:00|1886.44|1873.44|1876.35|1863.35|1889.59|1876.59|1864.95|1851.95|960
1624355700000|2021-06-22 09:55:00|1875.93|1862.93|1883.97|1870.97|1884.04|1871.04|1872.91|1859.91|1045
1624356000000|2021-06-22 10:00:00|1883.92|1870.92|1874.76|1861.76|1889.07|1876.07|1873.87|1860.87|870
1624356300000|2021-06-22 10:05:00|1874.78|1861.78|1873.2|1860.2|1876.93|1863.93|1869.89|1856.89|853
1624356600000|2021-06-22 10:10:00|1873.26|1860.26|1872.45|1859.45|1876.62|1863.62|1868.75|1855.75|917
1624356900000|2021-06-22 10:15:00|1872.5|1859.5|1870.16|1857.16|1874.8|1861.8|1868.89|1855.89|955
1624357200000|2021-06-22 10:20:00|1870.17|1857.17|1896.84|1883.84|1903.69|1890.69|1863.51|1850.51|995
1624357500000|2021-06-22 10:25:00|1896.56|1883.56|1878.52|1865.52|1903.94|1890.94|1877.77|1864.77|1127
1624357800000|2021-06-22 10:30:00|1878.57|1865.57|1900.98|1887.98|1905.55|1892.55|1878.57|1865.57|1087
1624358100000|2021-06-22 10:35:00|1901.05|1888.05|1903.34|1890.34|1903.75|1890.75|1893.4|1880.4|1025
1624358400000|2021-06-22 10:40:00|1903.42|1890.42|1926.63|1913.63|1933.78|1920.78|1899.86|1886.86|1048
1624358700000|2021-06-22 10:45:00|1926.55|1913.55|1912.92|1899.92|1926.63|1913.63|1911.93|1898.93|1023
1624359000000|2021-06-22 10:50:00|1913.05|1900.05|1905.83|1892.83|1916.35|1903.35|1899.94|1886.94|1020
1624359300000|2021-06-22 10:55:00|1905.75|1892.75|1906.64|1893.64|1911.61|1898.61|1902.3|1889.3|970
1624359600000|2021-06-22 11:00:00|1907.23|1894.23|1893.97|1880.97|1912.18|1899.18|1893.65|1880.65|1017
1624359900000|2021-06-22 11:05:00|1893.76|1880.76|1892.89|1879.89|1895.8|1882.8|1888.31|1875.31|1011
1624360200000|2021-06-22 11:10:00|1892.93|1879.93|1885.09|1872.09|1895.84|1882.84|1883.8|1870.8|1005
1624360500000|2021-06-22 11:15:00|1884.93|1871.93|1887.75|1874.75|1892.08|1879.08|1884.4|1871.4|975
1624360800000|2021-06-22 11:20:00|1887.74|1874.74|1876.55|1863.55|1889.92|1876.92|1876.53|1863.53|1001
1624361100000|2021-06-22 11:25:00|1876.63|1863.63|1872.49|1859.49|1880.54|1867.54|1872.32|1859.32|948
1624361400000|2021-06-22 11:30:00|1872.41|1859.41|1877.97|1864.97|1882.64|1869.64|1871.65|1858.65|1014
1624361700000|2021-06-22 11:35:00|1878.02|1865.02|1879.57|1866.57|1879.6|1866.6|1872.3|1859.3|1026
1624362000000|2021-06-22 11:40:00|1879.56|1866.56|1877.9|1864.9|1879.56|1866.56|1874.87|1861.87|964
1624362300000|2021-06-22 11:45:00|1877.92|1864.92|1886.3|1873.3|1886.77|1873.77|1877.76|1864.76|867
1624362600000|2021-06-22 11:50:00|1886.31|1873.31|1876.1|1863.1|1888.76|1875.76|1873.6|1860.6|966
1624362900000|2021-06-22 11:55:00|1876.13|1863.13|1873.5|1860.5|1879.17|1866.17|1871.48|1858.48|919
1624363200000|2021-06-22 12:00:00|1873.37|1860.37|1864.39|1851.39|1876.36|1863.36|1859.02|1846.02|1092
1624363500000|2021-06-22 12:05:00|1863.83|1850.83|1840.66|1827.66|1864.31|1851.31|1837.88|1824.88|1125
1624363800000|2021-06-22 12:10:00|1840.82|1827.82|1835.2|1822.2|1845.68|1832.68|1834.94|1821.94|975
1624364100000|2021-06-22 12:15:00|1835.46|1822.46|1860.46|1847.46|1864.5|1851.5|1834.87|1821.87|1074
1624364400000|2021-06-22 12:20:00|1860.13|1847.13|1837.69|1824.69|1860.46|1847.46|1835.42|1822.42|964
1624364700000|2021-06-22 12:25:00|1837.44|1824.44|1813.85|1800.85|1844.8|1831.8|1810.7|1797.7|1115
1624365000000|2021-06-22 12:30:00|1813.84|1800.84|1829.73|1816.73|1847.44|1834.44|1813.25|1800.25|1099
1624365300000|2021-06-22 12:35:00|1828.9|1815.9|1796.45|1783.45|1829.46|1816.46|1795.56|1782.56|1079
1624365600000|2021-06-22 12:40:00|1796.13|1783.13|1773.24|1760.24|1800.04|1787.04|1773.24|1760.24|851
1624365900000|2021-06-22 12:45:00|1773.68|1760.68|1782.32|1769.32|1785.98|1772.98|1762.97|1749.97|936
1624366200000|2021-06-22 12:50:00|1782.9|1769.9|1781.65|1768.65|1785.34|1772.34|1764.32|1751.32|872
1624366500000|2021-06-22 12:55:00|1781.22|1768.22|1806.08|1793.08|1820.64|1807.64|1778.08|1765.08|1074
1624366800000|2021-06-22 13:00:00|1805.48|1792.48|1809.22|1796.22|1816.77|1803.77|1794.62|1781.62|1119
1624367100000|2021-06-22 13:05:00|1809.37|1796.37|1802.4|1789.4|1816.73|1803.73|1801.4|1788.4|818
1624367400000|2021-06-22 13:10:00|1801.45|1788.45|1784.05|1771.05|1802|1789|1781.95|1768.95|1030
1624367700000|2021-06-22 13:15:00|1783.99|1770.99|1776.91|1763.91|1799.97|1786.97|1774.83|1761.83|1083
1624368000000|2021-06-22 13:20:00|1776.94|1763.94|1770.31|1757.31|1782.31|1769.31|1768.94|1755.94|1068
1624368300000|2021-06-22 13:25:00|1770.45|1757.45|1786.03|1773.03|1787.57|1774.57|1769.47|1756.47|852
1624368600000|2021-06-22 13:30:00|1786.05|1773.05|1769.25|1756.25|1786.19|1773.19|1768.77|1755.77|801
1624368900000|2021-06-22 13:35:00|1769.27|1756.27|1764.48|1751.48|1778.22|1765.22|1764.2|1751.2|798
1624369200000|2021-06-22 13:40:00|1764.52|1751.52|1760.24|1747.24|1767.74|1754.74|1754.34|1741.34|749
1624369500000|2021-06-22 13:45:00|1759.66|1746.66|1738.91|1725.91|1760.11|1747.11|1738.91|1725.91|665
1624369800000|2021-06-22 13:50:00|1739.23|1726.23|1718.75|1705.75|1743.37|1730.37|1715.38|1702.38|677
1624370100000|2021-06-22 13:55:00|1718.72|1705.72|1732.52|1719.52|1753.38|1740.38|1709.63|1696.63|912
1624370400000|2021-06-22 14:00:00|1732.39|1719.39|1725.48|1712.48|1751.46|1738.46|1725.27|1712.27|833
1624370700000|2021-06-22 14:05:00|1725.69|1712.69|1730.91|1717.91|1736.27|1723.27|1718.76|1705.76|1037
1624371000000|2021-06-22 14:10:00|1731.48|1718.48|1738.13|1725.13|1740.98|1727.98|1728.46|1715.46|1050
1624371300000|2021-06-22 14:15:00|1738.12|1725.12|1742.19|1729.19|1750.05|1737.05|1735.1|1722.1|1041
1624371600000|2021-06-22 14:20:00|1741.74|1728.74|1761.56|1748.56|1761.65|1748.65|1733.43|1720.43|1097
1624371900000|2021-06-22 14:25:00|1761.62|1748.62|1760.18|1747.18|1770.58|1757.58|1756.11|1743.11|1080
1624372200000|2021-06-22 14:30:00|1760.17|1747.17|1763.85|1750.85|1772.84|1759.84|1757.21|1744.21|1087
1624372500000|2021-06-22 14:35:00|1764.22|1751.22|1768.15|1755.15|1768.4|1755.4|1758.58|1745.58|1029
1624372800000|2021-06-22 14:40:00|1768.12|1755.12|1783.16|1770.16|1784.83|1771.83|1765.82|1752.82|1104
1624373100000|2021-06-22 14:45:00|1783.17|1770.17|1785.24|1772.24|1785.45|1772.45|1771.81|1758.81|1042
1624373400000|2021-06-22 14:50:00|1785.27|1772.27|1807.1|1794.1|1807.57|1794.57|1784.23|1771.23|1101
1624373700000|2021-06-22 14:55:00|1807.02|1794.02|1824.96|1811.96|1838.41|1825.41|1805.06|1792.06|1103
1624374000000|2021-06-22 15:00:00|1824.94|1811.94|1807.21|1794.21|1829.54|1816.54|1804.78|1791.78|1098
1624374300000|2021-06-22 15:05:00|1807.32|1794.32|1831.31|1818.31|1831.39|1818.39|1806.7|1793.7|1015
1624374600000|2021-06-22 15:10:00|1831.32|1818.32|1827.51|1814.51|1842.75|1829.75|1826.8|1813.8|1141
1624374900000|2021-06-22 15:15:00|1827.08|1814.08|1842.02|1829.02|1842.02|1829.02|1820.08|1807.08|1092
1624375200000|2021-06-22 15:20:00|1841.95|1828.95|1843.84|1830.84|1844.45|1831.45|1834.99|1821.99|1093
1624375500000|2021-06-22 15:25:00|1844.22|1831.22|1858.68|1845.68|1865.29|1852.29|1839.32|1826.32|1141
1624375800000|2021-06-22 15:30:00|1858.72|1845.72|1892.48|1879.48|1895.91|1882.91|1856.32|1843.32|1135
1624376100000|2021-06-22 15:35:00|1891.53|1878.53|1864.81|1851.81|1891.8|1878.8|1862.06|1849.06|1112
1624376400000|2021-06-22 15:40:00|1864.82|1851.82|1864.93|1851.93|1877.71|1864.71|1861.79|1848.79|1089
1624376700000|2021-06-22 15:45:00|1865.15|1852.15|1868.11|1855.11|1870.59|1857.59|1852.09|1839.09|1052
1624377000000|2021-06-22 15:50:00|1867.97|1854.97|1874.15|1861.15|1875.86|1862.86|1863.86|1850.86|1108
1624377300000|2021-06-22 15:55:00|1874.38|1861.38|1868.03|1855.03|1874.38|1861.38|1861.26|1848.26|1077
1624377600000|2021-06-22 16:00:00|1868.29|1855.29|1901.85|1888.85|1907.64|1894.64|1861.47|1848.47|1134
1624377900000|2021-06-22 16:05:00|1901.63|1888.63|1919.43|1906.43|1928.56|1915.56|1901.38|1888.38|1124
1624378200000|2021-06-22 16:10:00|1919.22|1906.22|1914.51|1901.51|1923.22|1910.22|1908.68|1895.68|1115
1624378500000|2021-06-22 16:15:00|1914.64|1901.64|1931.13|1918.13|1934.33|1921.33|1902.03|1889.03|1095
1624378800000|2021-06-22 16:20:00|1931.34|1918.34|1925.53|1912.53|1937.64|1924.64|1925.15|1912.15|1141
1624379100000|2021-06-22 16:25:00|1925.88|1912.88|1918.76|1905.76|1930.5|1917.5|1918.69|1905.69|1092
1624379400000|2021-06-22 16:30:00|1918.78|1905.78|1889.23|1876.23|1918.84|1905.84|1886.9|1873.9|1105
1624379700000|2021-06-22 16:35:00|1889.24|1876.24|1892.35|1879.35|1911.46|1898.46|1888.8|1875.8|1083
1624380000000|2021-06-22 16:40:00|1891.72|1878.72|1889.82|1876.82|1902.59|1889.59|1887.64|1874.64|1080
1624380300000|2021-06-22 16:45:00|1889.86|1876.86|1897.56|1884.56|1906.79|1893.79|1889.86|1876.86|1112
1624380600000|2021-06-22 16:50:00|1898.28|1885.28|1905.6|1892.6|1914.14|1901.14|1897.48|1884.48|1087
1624380900000|2021-06-22 16:55:00|1905.63|1892.63|1920.86|1907.86|1922.3|1909.3|1905.37|1892.37|1065
1624381200000|2021-06-22 17:00:00|1920.83|1907.83|1918.44|1905.44|1933.71|1920.71|1914.55|1901.55|1115
1624381500000|2021-06-22 17:05:00|1918.39|1905.39|1906.98|1893.98|1920.38|1907.38|1904|1891|1086
1624381800000|2021-06-22 17:10:00|1907.02|1894.02|1899.94|1886.94|1909.38|1896.38|1898.04|1885.04|1098
1624382100000|2021-06-22 17:15:00|1899.87|1886.87|1897.23|1884.23|1909.42|1896.42|1896.81|1883.81|1091
1624382400000|2021-06-22 17:20:00|1897.37|1884.37|1903.64|1890.64|1909.8|1896.8|1890.89|1877.89|1057
1624382700000|2021-06-22 17:25:00|1903.71|1890.71|1911.5|1898.5|1912.82|1899.82|1903.67|1890.67|947
1624383000000|2021-06-22 17:30:00|1911.79|1898.79|1909.98|1896.98|1920.27|1907.27|1906.33|1893.33|1054
1624383300000|2021-06-22 17:35:00|1910.07|1897.07|1911.02|1898.02|1918.7|1905.7|1909.86|1896.86|996
1624383600000|2021-06-22 17:40:00|1910.62|1897.62|1906.06|1893.06|1913.39|1900.39|1903.18|1890.18|1016
1624383900000|2021-06-22 17:45:00|1906.24|1893.24|1901.79|1888.79|1909.53|1896.53|1899.8|1886.8|1026
1624384200000|2021-06-22 17:50:00|1902.12|1889.12|1922.12|1909.12|1923.3|1910.3|1902.12|1889.12|983
1624384500000|2021-06-22 17:55:00|1922.38|1909.38|1915.14|1902.14|1923.84|1910.84|1910.82|1897.82|1086
1624384800000|2021-06-22 18:00:00|1915|1902|1907.93|1894.93|1916.19|1903.19|1907.74|1894.74|1032
1624385100000|2021-06-22 18:05:00|1907.91|1894.91|1907.54|1894.54|1911.77|1898.77|1902.52|1889.52|1113
1624385400000|2021-06-22 18:10:00|1907.68|1894.68|1908.21|1895.21|1912|1899|1902.92|1889.92|1067
1624385700000|2021-06-22 18:15:00|1908.35|1895.35|1914.35|1901.35|1922.08|1909.08|1906.19|1893.19|1087
1624386000000|2021-06-22 18:20:00|1914.53|1901.53|1912.9|1899.9|1916.8|1903.8|1907.19|1894.19|1039
1624386300000|2021-06-22 18:25:00|1912.91|1899.91|1919.6|1906.6|1921.76|1908.76|1912.86|1899.86|926
1624386600000|2021-06-22 18:30:00|1919.77|1906.77|1942.83|1929.83|1945.36|1932.36|1914.82|1901.82|1078
1624386900000|2021-06-22 18:35:00|1942.79|1929.79|1948.95|1935.95|1953.25|1940.25|1932.55|1919.55|1058
1624387200000|2021-06-22 18:40:00|1948.83|1935.83|1957.92|1944.92|1960.6|1947.6|1945.15|1932.15|1060
1624387500000|2021-06-22 18:45:00|1957.87|1944.87|1947.81|1934.81|1957.87|1944.87|1944.43|1931.43|1043
1624387800000|2021-06-22 18:50:00|1947.56|1934.56|1939.51|1926.51|1947.86|1934.86|1939.51|1926.51|996
1624388100000|2021-06-22 18:55:00|1939.31|1926.31|1942.74|1929.74|1943.29|1930.29|1937.1|1924.1|881
1624388400000|2021-06-22 19:00:00|1942.66|1929.66|1934.55|1921.55|1947.6|1934.6|1928.36|1915.36|820
1624388700000|2021-06-22 19:05:00|1934.41|1921.41|1923.46|1910.46|1934.76|1921.76|1922.64|1909.64|783
1624389000000|2021-06-22 19:10:00|1923.19|1910.19|1920.35|1907.35|1924.85|1911.85|1915.2|1902.2|775
1624389300000|2021-06-22 19:15:00|1920.26|1907.26|1921.26|1908.26|1925.52|1912.52|1919.75|1906.75|953
1624389600000|2021-06-22 19:20:00|1921.15|1908.15|1900.04|1887.04|1924.48|1911.48|1899|1886|1018
1624389900000|2021-06-22 19:25:00|1900.03|1887.03|1906.62|1893.62|1913.48|1900.48|1899.41|1886.41|1004
1624390200000|2021-06-22 19:30:00|1906.82|1893.82|1904.24|1891.24|1918.16|1905.16|1904.24|1891.24|1022
1624390500000|2021-06-22 19:35:00|1904.42|1891.42|1914.78|1901.78|1916.88|1903.88|1904.23|1891.23|986
1624390800000|2021-06-22 19:40:00|1914.8|1901.8|1918.05|1905.05|1921.26|1908.26|1912.2|1899.2|960
1624391100000|2021-06-22 19:45:00|1917.78|1904.78|1909.18|1896.18|1919.94|1906.94|1908.88|1895.88|1048
1624391400000|2021-06-22 19:50:00|1909.2|1896.2|1916.6|1903.6|1919.25|1906.25|1909.2|1896.2|973
1624391700000|2021-06-22 19:55:00|1916.35|1903.35|1904.52|1891.52|1916.69|1903.69|1903.93|1890.93|952
1624392000000|2021-06-22 20:00:00|1904.3|1891.3|1916.54|1903.54|1917.75|1904.75|1902.48|1889.48|971
1624392300000|2021-06-22 20:05:00|1916.61|1903.61|1908.16|1895.16|1917.03|1904.03|1904.47|1891.47|972
1624392600000|2021-06-22 20:10:00|1908.12|1895.12|1914.55|1901.55|1914.88|1901.88|1908.1|1895.1|896
1624392900000|2021-06-22 20:15:00|1914.54|1901.54|1924.32|1911.32|1925.21|1912.21|1914.36|1901.36|799
1624393200000|2021-06-22 20:20:00|1924.27|1911.27|1917.95|1904.95|1924.37|1911.37|1916.67|1903.67|746
1624393500000|2021-06-22 20:25:00|1917.94|1904.94|1922.78|1909.78|1936.19|1923.19|1917.68|1904.68|965
1624393800000|2021-06-22 20:30:00|1922.81|1909.81|1917.84|1904.84|1927.19|1914.19|1915.19|1902.19|876
1624394100000|2021-06-22 20:35:00|1918.1|1905.1|1932.78|1919.78|1934.62|1921.62|1918.01|1905.01|1047
1624394400000|2021-06-22 20:40:00|1932.79|1919.79|1932.42|1919.42|1935.73|1922.73|1927.87|1914.87|1012
1624394700000|2021-06-22 20:45:00|1932.5|1919.5|1928.92|1915.92|1932.7|1919.7|1925.61|1912.61|798
1624395000000|2021-06-22 20:50:00|1929.02|1916.02|1941.93|1928.93|1942.59|1929.59|1929.02|1916.02|822
1624395300000|2021-06-22 20:55:00|1941.94|1928.94|1937.82|1924.82|1941.94|1928.94|1932.91|1919.91|797
1624395600000|2021-06-22 21:00:00|1937.83|1924.83|1932.17|1919.17|1942.16|1929.16|1932.17|1919.17|917
1624395900000|2021-06-22 21:05:00|1932.15|1919.15|1922.67|1909.67|1932.3|1919.3|1919.04|1906.04|878
1624396200000|2021-06-22 21:10:00|1922.55|1909.55|1912.77|1899.77|1922.95|1909.95|1911.59|1898.59|802
1624396500000|2021-06-22 21:15:00|1912.72|1899.72|1914.03|1901.03|1918.62|1905.62|1912.7|1899.7|546
1624396800000|2021-06-22 21:20:00|1914.04|1901.04|1910.35|1897.35|1914.97|1901.97|1908.83|1895.83|708
1624397100000|2021-06-22 21:25:00|1910.33|1897.33|1902.68|1889.68|1911.65|1898.65|1902.43|1889.43|773
1624397400000|2021-06-22 21:30:00|1902.66|1889.66|1895.11|1882.11|1907.03|1894.03|1894.32|1881.32|674
1624397700000|2021-06-22 21:35:00|1895.33|1882.33|1888.06|1875.06|1898.04|1885.04|1885.42|1872.42|966
1624398000000|2021-06-22 21:40:00|1888.08|1875.08|1876.8|1863.8|1888.25|1875.25|1874.48|1861.48|886
1624398300000|2021-06-22 21:45:00|1876.58|1863.58|1879.92|1866.92|1881.53|1868.53|1869.21|1856.21|1020
1624398600000|2021-06-22 21:50:00|1879.88|1866.88|1870.06|1857.06|1884.35|1871.35|1867.41|1854.41|978
1624398900000|2021-06-22 21:55:00|1870.03|1857.03|1881.56|1868.56|1882.77|1869.77|1870.03|1857.03|1002
1624399200000|2021-06-22 22:00:00|1881.71|1868.71|1893.99|1880.99|1895.93|1882.93|1880.47|1867.47|981
1624399500000|2021-06-22 22:05:00|1893.91|1880.91|1894.5|1881.5|1897.02|1884.02|1891.73|1878.73|902
1624399800000|2021-06-22 22:10:00|1894.23|1881.23|1904.91|1891.91|1908.17|1895.17|1894.23|1881.23|976
1624400100000|2021-06-22 22:15:00|1905.07|1892.07|1896.37|1883.37|1907.89|1894.89|1891.36|1878.36|1032
1624400400000|2021-06-22 22:20:00|1896.35|1883.35|1895.72|1882.72|1904.41|1891.41|1895.16|1882.16|1004
1624400700000|2021-06-22 22:25:00|1895.85|1882.85|1879.57|1866.57|1897.65|1884.65|1879.04|1866.04|961
1624401000000|2021-06-22 22:30:00|1879.42|1866.42|1879.84|1866.84|1893.23|1880.23|1879.04|1866.04|1015
1624401300000|2021-06-22 22:35:00|1879.85|1866.85|1873.83|1860.83|1887.9|1874.9|1873.83|1860.83|1024
1624401600000|2021-06-22 22:40:00|1873.77|1860.77|1885.46|1872.46|1886.35|1873.35|1873.68|1860.68|1033
1624401900000|2021-06-22 22:45:00|1885.34|1872.34|1875.11|1862.11|1885.51|1872.51|1874.26|1861.26|1055
1624402200000|2021-06-22 22:50:00|1874.97|1861.97|1875.91|1862.91|1884.77|1871.77|1874.09|1861.09|986
1624402500000|2021-06-22 22:55:00|1875.96|1862.96|1894.18|1881.18|1895.23|1882.23|1875.96|1862.96|1018
1624402800000|2021-06-22 23:00:00|1894.11|1881.11|1887.73|1874.73|1902.49|1889.49|1886.77|1873.77|1018
1624403100000|2021-06-22 23:05:00|1887.61|1874.61|1885.63|1872.63|1888.96|1875.96|1881.53|1868.53|960
1624403400000|2021-06-22 23:10:00|1885.62|1872.62|1883.45|1870.45|1890.78|1877.78|1880.59|1867.59|899
1624403700000|2021-06-22 23:15:00|1883.4|1870.4|1882.3|1869.3|1897.14|1884.14|1882.19|1869.19|924
1624404000000|2021-06-22 23:20:00|1882.42|1869.42|1884.33|1871.33|1886.57|1873.57|1876.53|1863.53|878
1624404300000|2021-06-22 23:25:00|1883.99|1870.99|1874.93|1861.93|1884.17|1871.17|1871.79|1858.79|1006
1624404600000|2021-06-22 23:30:00|1874.92|1861.92|1858.19|1845.19|1878.77|1865.77|1856.51|1843.51|1014
1624404900000|2021-06-22 23:35:00|1858.25|1845.25|1862.09|1849.09|1866.26|1853.26|1856.71|1843.71|969
1624405200000|2021-06-22 23:40:00|1862.14|1849.14|1859.1|1846.1|1868.47|1855.47|1858.54|1845.54|913
1624405500000|2021-06-22 23:45:00|1859.19|1846.19|1878.44|1865.44|1879|1866|1859.01|1846.01|1055
1624405800000|2021-06-22 23:50:00|1878.43|1865.43|1868.67|1855.67|1882.98|1869.98|1868.41|1855.41|1004
1624406100000|2021-06-22 23:55:00|1868.59|1855.59|1886.77|1873.77|1886.77|1873.77|1868.46|1855.46|949
1624406400000|2021-06-23 00:00:00|1886.63|1873.63|1874.62|1861.62|1893.17|1880.17|1869.96|1856.96|1091
1624406700000|2021-06-23 00:05:00|1874.52|1861.52|1856.22|1843.22|1877.05|1864.05|1853.87|1840.87|1089
1624407000000|2021-06-23 00:10:00|1856|1843|1845.48|1832.48|1861.83|1848.83|1844.96|1831.96|1110
1624407300000|2021-06-23 00:15:00|1845.53|1832.53|1835.82|1822.82|1849.05|1836.05|1830.36|1817.36|1049
1624407600000|2021-06-23 00:20:00|1835.69|1822.69|1853.87|1840.87|1856.13|1843.13|1835.69|1822.69|1084
1624407900000|2021-06-23 00:25:00|1854.46|1841.46|1860.77|1847.77|1868.86|1855.86|1849.66|1836.66|1067
1624408200000|2021-06-23 00:30:00|1860.89|1847.89|1876.92|1863.92|1885.82|1872.82|1858.72|1845.72|1101
1624408500000|2021-06-23 00:35:00|1876.95|1863.95|1893.64|1880.64|1896.09|1883.09|1865.67|1852.67|1075
1624408800000|2021-06-23 00:40:00|1893.69|1880.69|1927.63|1914.63|1928.36|1915.36|1890.74|1877.74|1132
1624409100000|2021-06-23 00:45:00|1927.61|1914.61|1944.7|1931.7|1946.99|1933.99|1913.49|1900.49|1136
1624409400000|2021-06-23 00:50:00|1944.19|1931.19|1946.79|1933.79|1946.88|1933.88|1932.03|1919.03|1153
1624409700000|2021-06-23 00:55:00|1946.68|1933.68|1940.08|1927.08|1949.09|1936.09|1933.08|1920.08|1107
1624410000000|2021-06-23 01:00:00|1940.2|1927.2|1952.77|1939.77|1957.45|1944.45|1932.09|1919.09|1079
1624410300000|2021-06-23 01:05:00|1953.07|1940.07|1978.26|1965.26|1978.43|1965.43|1949.19|1936.19|1135
1624410600000|2021-06-23 01:10:00|1978.4|1965.4|1974.93|1961.93|1978.7|1965.7|1969.74|1956.74|1135
1624410900000|2021-06-23 01:15:00|1975.04|1962.04|1973.02|1960.02|1981.22|1968.22|1966.8|1953.8|1139
1624411200000|2021-06-23 01:20:00|1973|1960|1979.85|1966.85|1983.41|1970.41|1971.26|1958.26|1091
1624411500000|2021-06-23 01:25:00|1979.77|1966.77|1985.65|1972.65|1988.32|1975.32|1972.41|1959.41|998
1624411800000|2021-06-23 01:30:00|1986.22|1973.22|1986.81|1973.81|1991.46|1978.46|1975.28|1962.28|1077
1624412100000|2021-06-23 01:35:00|1986.65|1973.65|1982.68|1969.68|1986.65|1973.65|1979.66|1966.66|1031
1624412400000|2021-06-23 01:40:00|1982.71|1969.71|1987.67|1974.67|1992.82|1979.82|1981.47|1968.47|942
1624412700000|2021-06-23 01:45:00|1987.71|1974.71|1979.83|1966.83|1993.6|1980.6|1978.53|1965.53|1048
1624413000000|2021-06-23 01:50:00|1979.87|1966.87|1990.3|1977.3|1992.21|1979.21|1976.13|1963.13|994
1624413300000|2021-06-23 01:55:00|1990.47|1977.47|2006.62|1993.62|2008.03|1995.03|1988.69|1975.69|1004
1624413600000|2021-06-23 02:00:00|2006.68|1993.68|2014.44|2001.44|2026.97|2013.97|2006.68|1993.68|1108
1624413900000|2021-06-23 02:05:00|2014.45|2001.45|2009.88|1996.88|2023.27|2010.27|2004.69|1991.69|1035
1624414200000|2021-06-23 02:10:00|2009.81|1996.81|2008.22|1995.22|2013.12|2000.12|2006.57|1993.57|779
1624414500000|2021-06-23 02:15:00|2008.46|1995.46|1999.36|1986.36|2009.94|1996.94|1998.95|1985.95|784
1624414800000|2021-06-23 02:20:00|1999.25|1986.25|2008.81|1995.81|2009.39|1996.39|1998.21|1985.21|838
1624415100000|2021-06-23 02:25:00|2008.95|1995.95|2001.34|1988.34|2010.44|1997.44|2000.94|1987.94|644
1624415400000|2021-06-23 02:30:00|2001.35|1988.35|2012.55|1999.55|2012.55|1999.55|2001.27|1988.27|853
1624415700000|2021-06-23 02:35:00|2012.57|1999.57|2016.42|2003.42|2022.66|2009.66|2012.07|1999.07|926
1624416000000|2021-06-23 02:40:00|2016.28|2003.28|2023.57|2010.57|2026.55|2013.55|2014.05|2001.05|821
1624416300000|2021-06-23 02:45:00|2023.58|2010.58|2035.38|2022.38|2040.31|2027.31|2022.02|2009.02|865
1624416600000|2021-06-23 02:50:00|2035.5|2022.5|2027.05|2014.05|2035.94|2022.94|2025.88|2012.88|694
1624416900000|2021-06-23 02:55:00|2026.99|2013.99|2015.85|2002.85|2031.89|2018.89|2015.03|2002.03|765
1624417200000|2021-06-23 03:00:00|2015.84|2002.84|2003.97|1990.97|2017.79|2004.79|2003.65|1990.65|728
1624417500000|2021-06-23 03:05:00|2004.43|1991.43|2008.13|1995.13|2013.59|2000.59|2004.16|1991.16|874
1624417800000|2021-06-23 03:10:00|2008.11|1995.11|2000.9|1987.9|2011.81|1998.81|1999.28|1986.28|717
1624418100000|2021-06-23 03:15:00|2000.83|1987.83|2007.57|1994.57|2009.09|1996.09|2000.6|1987.6|586
1624418400000|2021-06-23 03:20:00|2007.63|1994.63|2009.98|1996.98|2013.08|2000.08|2004.74|1991.74|894
1624418700000|2021-06-23 03:25:00|2010.14|1997.14|2021.63|2008.63|2025.23|2012.23|2007.99|1994.99|805
1624419000000|2021-06-23 03:30:00|2021.59|2008.59|2012.8|1999.8|2021.59|2008.59|2007.48|1994.48|736
1624419300000|2021-06-23 03:35:00|2012.11|1999.11|2015.48|2002.48|2016.66|2003.66|2007.75|1994.75|861
1624419600000|2021-06-23 03:40:00|2015.47|2002.47|2009.03|1996.03|2017.92|2004.92|2007.84|1994.84|835
1624419900000|2021-06-23 03:45:00|2009.01|1996.01|2014.9|2001.9|2016.33|2003.33|2008.56|1995.56|688
1624420200000|2021-06-23 03:50:00|2015|2002|2018.99|2005.99|2024.39|2011.39|2012.91|1999.91|914
1624420500000|2021-06-23 03:55:00|2018.94|2005.94|2020.58|2007.58|2021.56|2008.56|2014.44|2001.44|825
1624420800000|2021-06-23 04:00:00|2020.21|2007.21|2024.32|2011.32|2025.59|2012.59|2012.9|1999.9|1006
1624421100000|2021-06-23 04:05:00|2024.5|2011.5|2018.11|2005.11|2026.98|2013.98|2017.33|2004.33|938
1624421400000|2021-06-23 04:10:00|2018.22|2005.22|2012.24|1999.24|2021.08|2008.08|2011.54|1998.54|986
1624421700000|2021-06-23 04:15:00|2012.16|1999.16|2010.36|1997.36|2013.91|2000.91|2009.25|1996.25|931
1624422000000|2021-06-23 04:20:00|2010.42|1997.42|2004.97|1991.97|2012.06|1999.06|2004.3|1991.3|861
1624422300000|2021-06-23 04:25:00|2004.98|1991.98|2011.87|1998.87|2012.94|1999.94|2004.64|1991.64|822
1624422600000|2021-06-23 04:30:00|2011.9|1998.9|2014.97|2001.97|2018.82|2005.82|2010.98|1997.98|923
1624422900000|2021-06-23 04:35:00|2014.85|2001.85|2016.07|2003.07|2019.47|2006.47|2014.76|2001.76|852
1624423200000|2021-06-23 04:40:00|2016.08|2003.08|2020.13|2007.13|2021.17|2008.17|2014.7|2001.7|799
1624423500000|2021-06-23 04:45:00|2020.31|2007.31|2022.04|2009.04|2022.57|2009.57|2014.5|2001.5|886
1624423800000|2021-06-23 04:50:00|2021.97|2008.97|2032.16|2019.16|2034.14|2021.14|2017.67|2004.67|962
1624424100000|2021-06-23 04:55:00|2031.78|2018.78|2008.87|1995.87|2031.78|2018.78|2007.38|1994.38|1053
1624424400000|2021-06-23 05:00:00|2008.76|1995.76|2000.34|1987.34|2012.43|1999.43|1997.92|1984.92|1002
1624424700000|2021-06-23 05:05:00|2000.3|1987.3|2005.19|1992.19|2008.72|1995.72|2000.28|1987.28|1021
1624425000000|2021-06-23 05:10:00|2005.14|1992.14|2005.11|1992.11|2009.3|1996.3|2001.21|1988.21|977
1624425300000|2021-06-23 05:15:00|2005.07|1992.07|2003.23|1990.23|2008.35|1995.35|2001.29|1988.29|855
1624425600000|2021-06-23 05:20:00|2003.24|1990.24|2006.73|1993.73|2007.98|1994.98|2002.89|1989.89|884
1624425900000|2021-06-23 05:25:00|2006.74|1993.74|2009.02|1996.02|2010.63|1997.63|2005.45|1992.45|882
1624426200000|2021-06-23 05:30:00|2009.16|1996.16|2020.79|2007.79|2021.43|2008.43|2008.99|1995.99|986
1624426500000|2021-06-23 05:35:00|2020.96|2007.96|2024.52|2011.52|2027.64|2014.64|2017.98|2004.98|1054
1624426800000|2021-06-23 05:40:00|2024.47|2011.47|2025.42|2012.42|2027.52|2014.52|2022.85|2009.85|881
1624427100000|2021-06-23 05:45:00|2025.43|2012.43|2040.84|2027.84|2043.45|2030.45|2025.42|2012.42|1038
1624427400000|2021-06-23 05:50:00|2041.19|2028.19|2046.9|2033.9|2049.83|2036.83|2038.71|2025.71|944
1624427700000|2021-06-23 05:55:00|2046.92|2033.92|2046.44|2033.44|2051.11|2038.11|2042.66|2029.66|958
1624428000000|2021-06-23 06:00:00|2046.42|2033.42|2034.43|2021.43|2051.37|2038.37|2029.93|2016.93|1057
1624428300000|2021-06-23 06:05:00|2034.4|2021.4|2030.35|2017.35|2035.72|2022.72|2030.19|2017.19|978
1624428600000|2021-06-23 06:10:00|2030.36|2017.36|2028.05|2015.05|2030.6|2017.6|2025.03|2012.03|928
1624428900000|2021-06-23 06:15:00|2028.09|2015.09|2028.5|2015.5|2034.7|2021.7|2024.7|2011.7|948
1624429200000|2021-06-23 06:20:00|2028.55|2015.55|2030.37|2017.37|2032.75|2019.75|2028.39|2015.39|907
1624429500000|2021-06-23 06:25:00|2030.32|2017.32|2029.18|2016.18|2030.46|2017.46|2024.64|2011.64|915
1624429800000|2021-06-23 06:30:00|2029.07|2016.07|2022.52|2009.52|2030.95|2017.95|2021.73|2008.73|949
1624430100000|2021-06-23 06:35:00|2022.53|2009.53|2025.6|2012.6|2026.72|2013.72|2022.27|2009.27|763
1624430400000|2021-06-23 06:40:00|2025.57|2012.57|2025.1|2012.1|2027.31|2014.31|2021.59|2008.59|746
1624430700000|2021-06-23 06:45:00|2025.06|2012.06|2020.16|2007.16|2025.06|2012.06|2015.23|2002.23|946
1624431000000|2021-06-23 06:50:00|2020.11|2007.11|2015.76|2002.76|2020.77|2007.77|2013.5|2000.5|845
1624431300000|2021-06-23 06:55:00|2015.75|2002.75|2011.95|1998.95|2015.89|2002.89|2009.47|1996.47|886
1624431600000|2021-06-23 07:00:00|2011.92|1998.92|2010.94|1997.94|2015.93|2002.93|2010.17|1997.17|777
1624431900000|2021-06-23 07:05:00|2011.54|1998.54|2010.08|1997.08|2013.95|2000.95|2009.55|1996.55|775
1624432200000|2021-06-23 07:10:00|2010.17|1997.17|2006.65|1993.65|2013.09|2000.09|2005.73|1992.73|867
1624432500000|2021-06-23 07:15:00|2006.67|1993.67|2002.61|1989.61|2009.86|1996.86|2001.29|1988.29|943
1624432800000|2021-06-23 07:20:00|2002.69|1989.69|2008.13|1995.13|2009.15|1996.15|2001.8|1988.8|881
1624433100000|2021-06-23 07:25:00|2008.18|1995.18|2014.07|2001.07|2014.8|2001.8|2008.09|1995.09|766
1624433400000|2021-06-23 07:30:00|2014.05|2001.05|2012.63|1999.63|2020.46|2007.46|2012.44|1999.44|894
1624433700000|2021-06-23 07:35:00|2012.57|1999.57|2020.27|2007.27|2020.4|2007.4|2010.89|1997.89|850
1624434000000|2021-06-23 07:40:00|2020.23|2007.23|2026.03|2013.03|2026.81|2013.81|2016.58|2003.58|861
1624434300000|2021-06-23 07:45:00|2026.26|2013.26|2024.94|2011.94|2026.99|2013.99|2022.18|2009.18|789
1624434600000|2021-06-23 07:50:00|2024.91|2011.91|2017.01|2004.01|2024.91|2011.91|2016.89|2003.89|651
1624434900000|2021-06-23 07:55:00|2017|2004|2012.73|1999.73|2017.04|2004.04|2010.18|1997.18|928
1624435200000|2021-06-23 08:00:00|2012.81|1999.81|2014.41|2001.41|2026.46|2013.46|2012.24|1999.24|968
1624435500000|2021-06-23 08:05:00|2014.59|2001.59|2003.52|1990.52|2014.59|2001.59|2003.52|1990.52|1028
1624435800000|2021-06-23 08:10:00|2003.51|1990.51|2014.63|2001.63|2016.39|2003.39|2002.91|1989.91|1037
1624436100000|2021-06-23 08:15:00|2014.65|2001.65|2010.31|1997.31|2017.69|2004.69|2009.9|1996.9|979
1624436400000|2021-06-23 08:20:00|2010.29|1997.29|2009.57|1996.57|2013.42|2000.42|2008.9|1995.9|895
1624436700000|2021-06-23 08:25:00|2009.29|1996.29|2008.52|1995.52|2014.19|2001.19|2006.73|1993.73|882
1624437000000|2021-06-23 08:30:00|2008.42|1995.42|2007.3|1994.3|2011.17|1998.17|2006.94|1993.94|883
1624437300000|2021-06-23 08:35:00|2007.29|1994.29|1999.9|1986.9|2007.67|1994.67|1999.85|1986.85|925
1624437600000|2021-06-23 08:40:00|2000.04|1987.04|1987.99|1974.99|2001.59|1988.59|1984.73|1971.73|933
1624437900000|2021-06-23 08:45:00|1988.01|1975.01|1988.31|1975.31|1992.98|1979.98|1986.58|1973.58|932
1624438200000|2021-06-23 08:50:00|1988.38|1975.38|1989.35|1976.35|1993.9|1980.9|1987.15|1974.15|1006
1624438500000|2021-06-23 08:55:00|1989.38|1976.38|1977.89|1964.89|1990.86|1977.86|1977.89|1964.89|972
1624438800000|2021-06-23 09:00:00|1977.68|1964.68|1982.86|1969.86|1990.89|1977.89|1975.43|1962.43|1035
1624439100000|2021-06-23 09:05:00|1982.89|1969.89|1993.16|1980.16|1994.46|1981.46|1982.06|1969.06|924
1624439400000|2021-06-23 09:10:00|1993.15|1980.15|1999.55|1986.55|2004.03|1991.03|1992.17|1979.17|982
1624439700000|2021-06-23 09:15:00|1999.47|1986.47|2006.39|1993.39|2006.56|1993.56|1996.68|1983.68|801
1624440000000|2021-06-23 09:20:00|2006.46|1993.46|2004.75|1991.75|2010.58|1997.58|2004.35|1991.35|866
1624440300000|2021-06-23 09:25:00|2004.48|1991.48|2005.89|1992.89|2007.52|1994.52|2001.71|1988.71|858
1624440600000|2021-06-23 09:30:00|2005.9|1992.9|2001.99|1988.99|2010.06|1997.06|2001.61|1988.61|809
1624440900000|2021-06-23 09:35:00|2002.02|1989.02|2002.34|1989.34|2002.66|1989.66|1994.1|1981.1|961
1624441200000|2021-06-23 09:40:00|2002.39|1989.39|2003.11|1990.11|2005.56|1992.56|1999.64|1986.64|880
1624441500000|2021-06-23 09:45:00|2003.13|1990.13|2000.77|1987.77|2003.16|1990.16|1995.7|1982.7|824
1624441800000|2021-06-23 09:50:00|2000.75|1987.75|2001.57|1988.57|2003.81|1990.81|2000.72|1987.72|789
1624442100000|2021-06-23 09:55:00|2001.58|1988.58|1994.72|1981.72|2001.69|1988.69|1993.84|1980.84|951
1624442400000|2021-06-23 10:00:00|1994.81|1981.81|1999.85|1986.85|2001.33|1988.33|1994.79|1981.79|853
1624442700000|2021-06-23 10:05:00|1999.82|1986.82|1995.73|1982.73|2002.6|1989.6|1995.42|1982.42|830
1624443000000|2021-06-23 10:10:00|1995.79|1982.79|1992.14|1979.14|1998.09|1985.09|1990.09|1977.09|857
1624443300000|2021-06-23 10:15:00|1992.17|1979.17|1994.89|1981.89|1997.46|1984.46|1990.11|1977.11|870
1624443600000|2021-06-23 10:20:00|1994.88|1981.88|2001.53|1988.53|2002.01|1989.01|1994.73|1981.73|656
1624443900000|2021-06-23 10:25:00|2001.51|1988.51|2000.82|1987.82|2001.51|1988.51|1997.28|1984.28|875
1624444200000|2021-06-23 10:30:00|2000.84|1987.84|2019.11|2006.11|2019.49|2006.49|2000.37|1987.37|848
1624444500000|2021-06-23 10:35:00|2019.1|2006.1|2008.72|1995.72|2022.62|2009.62|2008.46|1995.46|1023
1624444800000|2021-06-23 10:40:00|2008.71|1995.71|2006.96|1993.96|2009.59|1996.59|2003.92|1990.92|883
1624445100000|2021-06-23 10:45:00|2006.98|1993.98|2014.67|2001.67|2015.06|2002.06|2006.69|1993.69|943
1624445400000|2021-06-23 10:50:00|2014.81|2001.81|2015.16|2002.16|2017.53|2004.53|2014.16|2001.16|877
1624445700000|2021-06-23 10:55:00|2015.19|2002.19|2016.19|2003.19|2017.61|2004.61|2015.1|2002.1|862
1624446000000|2021-06-23 11:00:00|2016.14|2003.14|2013.92|2000.92|2029.9|2016.9|2013.5|2000.5|1073
1624446300000|2021-06-23 11:05:00|2013.95|2000.95|2013.05|2000.05|2014.79|2001.79|2009.71|1996.71|935
1624446600000|2021-06-23 11:10:00|2013.06|2000.06|2004.13|1991.13|2014.12|2001.12|2003.63|1990.63|872
1624446900000|2021-06-23 11:15:00|2004.25|1991.25|1998.66|1985.66|2004.74|1991.74|1996.05|1983.05|941
1624447200000|2021-06-23 11:20:00|1998.62|1985.62|2000.37|1987.37|2002.05|1989.05|1996.1|1983.1|984
1624447500000|2021-06-23 11:25:00|2000.47|1987.47|1995.2|1982.2|2002.9|1989.9|1994.95|1981.95|966
1624447800000|2021-06-23 11:30:00|1995.28|1982.28|1999.75|1986.75|2000.55|1987.55|1994.38|1981.38|972
1624448100000|2021-06-23 11:35:00|1999.83|1986.83|2004.01|1991.01|2004.67|1991.67|1998.28|1985.28|853
1624448400000|2021-06-23 11:40:00|2003.9|1990.9|2004.54|1991.54|2005.58|1992.58|2002.34|1989.34|826
1624448700000|2021-06-23 11:45:00|2004.51|1991.51|1998.93|1985.93|2004.54|1991.54|1995.15|1982.15|983
1624449000000|2021-06-23 11:50:00|1998.95|1985.95|1998.74|1985.74|2001.55|1988.55|1997.78|1984.78|979
1624449300000|2021-06-23 11:55:00|1999.04|1986.04|1998.86|1985.86|2001.04|1988.04|1998.13|1985.13|835
1624449600000|2021-06-23 12:00:00|1998.87|1985.87|2002.82|1989.82|2008.73|1995.73|1995.12|1982.12|965
1624449900000|2021-06-23 12:05:00|2002.71|1989.71|1997.35|1984.35|2004.91|1991.91|1997.22|1984.22|904
1624450200000|2021-06-23 12:10:00|1997.33|1984.33|2002.35|1989.35|2002.77|1989.77|1996.92|1983.92|778
1624450500000|2021-06-23 12:15:00|2002.27|1989.27|2002.5|1989.5|2005.59|1992.59|1999.8|1986.8|690
1624450800000|2021-06-23 12:20:00|2002.59|1989.59|2009.05|1996.05|2010.26|1997.26|2001.65|1988.65|782
1624451100000|2021-06-23 12:25:00|2009.41|1996.41|2014.19|2001.19|2016.77|2003.77|2008.95|1995.95|756
1624451400000|2021-06-23 12:30:00|2014.29|2001.29|2015.5|2002.5|2020.58|2007.58|2012.44|1999.44|815
1624451700000|2021-06-23 12:35:00|2015.53|2002.53|2007.79|1994.79|2017.05|2004.05|2005.22|1992.22|897
1624452000000|2021-06-23 12:40:00|2007.68|1994.68|2009.53|1996.53|2011.15|1998.15|2005.76|1992.76|903
1624452300000|2021-06-23 12:45:00|2009.69|1996.69|2006.14|1993.14|2010.93|1997.93|2005.96|1992.96|715
1624452600000|2021-06-23 12:50:00|2006.11|1993.11|2012.98|1999.98|2014.23|2001.23|2005.99|1992.99|760
1624452900000|2021-06-23 12:55:00|2012.9|1999.9|2017.48|2004.48|2017.88|2004.88|2012.47|1999.47|802
1624453200000|2021-06-23 13:00:00|2017.43|2004.43|2025.4|2012.4|2025.57|2012.57|2013.77|2000.77|911
1624453500000|2021-06-23 13:05:00|2025.5|2012.5|2023.22|2010.22|2029.14|2016.14|2019.7|2006.7|991
1624453800000|2021-06-23 13:10:00|2023.28|2010.28|2046.31|2033.31|2046.56|2033.56|2022.92|2009.92|976
1624454100000|2021-06-23 13:15:00|2046.36|2033.36|2035.36|2022.36|2046.36|2033.36|2033.82|2020.82|1100
1624454400000|2021-06-23 13:20:00|2035.35|2022.35|2037.57|2024.57|2041.81|2028.81|2033.83|2020.83|830
1624454700000|2021-06-23 13:25:00|2037.48|2024.48|2038.3|2025.3|2042|2029|2034.84|2021.84|730
1624455000000|2021-06-23 13:30:00|2038.81|2025.81|2037.26|2024.26|2040.9|2027.9|2034.36|2021.36|732
1624455300000|2021-06-23 13:35:00|2037.27|2024.27|2012.42|1999.42|2037.38|2024.38|2009.46|1996.46|710
1624455600000|2021-06-23 13:40:00|2012.27|1999.27|2011.86|1998.86|2014.59|2001.59|2004.62|1991.62|777
1624455900000|2021-06-23 13:45:00|2011.91|1998.91|2013.48|2000.48|2014.63|2001.63|2001.73|1988.73|764
1624456200000|2021-06-23 13:50:00|2013.26|2000.26|2009.63|1996.63|2014.54|2001.54|2009.23|1996.23|672
1624456500000|2021-06-23 13:55:00|2009.57|1996.57|2001.74|1988.74|2009.99|1996.99|1996.01|1983.01|779
1624456800000|2021-06-23 14:00:00|2001.67|1988.67|1990.95|1977.95|2001.67|1988.67|1986.91|1973.91|773
1624457100000|2021-06-23 14:05:00|1991.34|1978.34|1993.7|1980.7|1996.15|1983.15|1988.94|1975.94|770
1624457400000|2021-06-23 14:10:00|1993.69|1980.69|1993.25|1980.25|1995.5|1982.5|1989.88|1976.88|726
1624457700000|2021-06-23 14:15:00|1993.24|1980.24|2000.24|1987.24|2004.74|1991.74|1993.24|1980.24|700
1624458000000|2021-06-23 14:20:00|2000.19|1987.19|2002.63|1989.63|2005.52|1992.52|1998.19|1985.19|764
1624458300000|2021-06-23 14:25:00|2002.44|1989.44|2007.17|1994.17|2008.15|1995.15|2000.45|1987.45|696
1624458600000|2021-06-23 14:30:00|2007.25|1994.25|2010.14|1997.14|2010.54|1997.54|1999.89|1986.89|775
1624458900000|2021-06-23 14:35:00|2009.99|1996.99|2006.83|1993.83|2010.25|1997.25|2004.84|1991.84|748
1624459200000|2021-06-23 14:40:00|2006.94|1993.94|2006.82|1993.82|2007.98|1994.98|2005.35|1992.35|648
1624459500000|2021-06-23 14:45:00|2006.83|1993.83|2008.09|1995.09|2008.46|1995.46|2002.9|1989.9|672
1624459800000|2021-06-23 14:50:00|2008|1995|2005|1992|2011.57|1998.57|2005|1992|682
1624460100000|2021-06-23 14:55:00|2004.98|1991.98|2006.21|1993.21|2007.85|1994.85|2000.28|1987.28|680
1624460400000|2021-06-23 15:00:00|2006.19|1993.19|1999.62|1986.62|2007.11|1994.11|1997.54|1984.54|717
1624460700000|2021-06-23 15:05:00|1999.47|1986.47|1992.46|1979.46|2000.01|1987.01|1987.63|1974.63|728
1624461000000|2021-06-23 15:10:00|1992.5|1979.5|1981.95|1968.95|1996.72|1983.72|1978.52|1965.52|770
1624461300000|2021-06-23 15:15:00|1982.23|1969.23|1979.77|1966.77|1990.35|1977.35|1979.02|1966.02|763
1624461600000|2021-06-23 15:20:00|1979.79|1966.79|1984.99|1971.99|1986.41|1973.41|1974.95|1961.95|780
1624461900000|2021-06-23 15:25:00|1985|1972|1980.25|1967.25|1986.99|1973.99|1978.69|1965.69|747
1624462200000|2021-06-23 15:30:00|1980.66|1967.66|1990.02|1977.02|1991.21|1978.21|1980.66|1967.66|723
1624462500000|2021-06-23 15:35:00|1990.06|1977.06|1989.9|1976.9|1997.31|1984.31|1988.96|1975.96|760
1624462800000|2021-06-23 15:40:00|1990.01|1977.01|1986.82|1973.82|1990.94|1977.94|1983.12|1970.12|734
1624463100000|2021-06-23 15:45:00|1986.83|1973.83|1982.42|1969.42|1986.93|1973.93|1977.68|1964.68|792
1624463400000|2021-06-23 15:50:00|1982.17|1969.17|1981.38|1968.38|1985.39|1972.39|1977.73|1964.73|777
1624463700000|2021-06-23 15:55:00|1981.42|1968.42|1981.11|1968.11|1984.37|1971.37|1978.48|1965.48|691
1624464000000|2021-06-23 16:00:00|1981.13|1968.13|1969.16|1956.16|1994.47|1981.47|1966.87|1953.87|813
1624464300000|2021-06-23 16:05:00|1969|1956|1994.36|1981.36|1996.11|1983.11|1968.56|1955.56|749
1624464600000|2021-06-23 16:10:00|1994.11|1981.11|1991.03|1978.03|2001.22|1988.22|1989.21|1976.21|709
1624464900000|2021-06-23 16:15:00|1990.99|1977.99|2000.24|1987.24|2002.77|1989.77|1990.99|1977.99|750
1624465200000|2021-06-23 16:20:00|2000.28|1987.28|2007.42|1994.42|2008.02|1995.02|1997.48|1984.48|711
1624465500000|2021-06-23 16:25:00|2007.23|1994.23|2002.73|1989.73|2008.63|1995.63|2002.47|1989.47|678
1624465800000|2021-06-23 16:30:00|2002.75|1989.75|1994.67|1981.67|2004.85|1991.85|1993.25|1980.25|707
1624466100000|2021-06-23 16:35:00|1994.18|1981.18|1996.42|1983.42|1997.31|1984.31|1989.76|1976.76|689
1624466400000|2021-06-23 16:40:00|1996.67|1983.67|1990.83|1977.83|1998.87|1985.87|1990.83|1977.83|767
1624466700000|2021-06-23 16:45:00|1991.14|1978.14|1992.58|1979.58|1995.2|1982.2|1988.15|1975.15|784
1624467000000|2021-06-23 16:50:00|1992.86|1979.86|1990.88|1977.88|1997.08|1984.08|1990.61|1977.61|724
1624467300000|2021-06-23 16:55:00|1990.78|1977.78|1994.03|1981.03|1998.35|1985.35|1989.54|1976.54|685
1624467600000|2021-06-23 17:00:00|1994.24|1981.24|1994.99|1981.99|1997.39|1984.39|1991.9|1978.9|734
1624467900000|2021-06-23 17:05:00|1994.98|1981.98|1989.28|1976.28|1995.33|1982.33|1986.83|1973.83|638
1624468200000|2021-06-23 17:10:00|1989.64|1976.64|1994.02|1981.02|1994.38|1981.38|1986.97|1973.97|701
1624468500000|2021-06-23 17:15:00|1994.17|1981.17|1988.01|1975.01|1995.51|1982.51|1987.16|1974.16|667
1624468800000|2021-06-23 17:20:00|1988.02|1975.02|1989.55|1976.55|1989.74|1976.74|1986.85|1973.85|700
1624469100000|2021-06-23 17:25:00|1989.58|1976.58|1982.03|1969.03|1990.46|1977.46|1981.49|1968.49|717
1624469400000|2021-06-23 17:30:00|1982.06|1969.06|1989.49|1976.49|1991.91|1978.91|1981.41|1968.41|712
1624469700000|2021-06-23 17:35:00|1989.34|1976.34|1983.17|1970.17|1989.34|1976.34|1982.97|1969.97|668
1624470000000|2021-06-23 17:40:00|1983.2|1970.2|1987.4|1974.4|1987.82|1974.82|1981.83|1968.83|692
1624470300000|2021-06-23 17:45:00|1987.37|1974.37|1986.74|1973.74|1990.88|1977.88|1981.48|1968.48|727
1624470600000|2021-06-23 17:50:00|1986.66|1973.66|1983.51|1970.51|1987.43|1974.43|1981.45|1968.45|676
1624470900000|2021-06-23 17:55:00|1983.5|1970.5|1980.36|1967.36|1985.44|1972.44|1979.89|1966.89|598
1624471200000|2021-06-23 18:00:00|1980.35|1967.35|1970.01|1957.01|1980.35|1967.35|1968.75|1955.75|735
1624471500000|2021-06-23 18:05:00|1970.1|1957.1|1970.57|1957.57|1973.71|1960.71|1969.23|1956.23|744
1624471800000|2021-06-23 18:10:00|1970.52|1957.52|1960.16|1947.16|1970.52|1957.52|1959.1|1946.1|771
1624472100000|2021-06-23 18:15:00|1960.37|1947.37|1949.39|1936.39|1960.38|1947.38|1947.92|1934.92|751
1624472400000|2021-06-23 18:20:00|1949.31|1936.31|1952.1|1939.1|1953.33|1940.33|1948.74|1935.74|676
1624472700000|2021-06-23 18:25:00|1952.11|1939.11|1962.95|1949.95|1966.31|1953.31|1951.37|1938.37|709
1624473000000|2021-06-23 18:30:00|1962.9|1949.9|1970.47|1957.47|1972.98|1959.98|1962.9|1949.9|747
1624473300000|2021-06-23 18:35:00|1970.51|1957.51|1973.54|1960.54|1976.49|1963.49|1970.44|1957.44|728
1624473600000|2021-06-23 18:40:00|1973.61|1960.61|1969.91|1956.91|1973.61|1960.61|1968.18|1955.18|700
1624473900000|2021-06-23 18:45:00|1969.81|1956.81|1955.35|1942.35|1969.95|1956.95|1953.82|1940.82|690
1624474200000|2021-06-23 18:50:00|1955.49|1942.49|1956.3|1943.3|1960.13|1947.13|1950.7|1937.7|734
1624474500000|2021-06-23 18:55:00|1956.11|1943.11|1952.59|1939.59|1963.86|1950.86|1950.26|1937.26|763
1624474800000|2021-06-23 19:00:00|1952.57|1939.57|1959.99|1946.99|1960.19|1947.19|1950.99|1937.99|718
1624475100000|2021-06-23 19:05:00|1959.98|1946.98|1962.89|1949.89|1965.86|1952.86|1957.47|1944.47|765
1624475400000|2021-06-23 19:10:00|1962.91|1949.91|1965.49|1952.49|1966.55|1953.55|1959.22|1946.22|717
1624475700000|2021-06-23 19:15:00|1965.6|1952.6|1964.72|1951.72|1971.57|1958.57|1963.05|1950.05|728
1624476000000|2021-06-23 19:20:00|1964.51|1951.51|1960.03|1947.03|1964.51|1951.51|1957.11|1944.11|671
1624476300000|2021-06-23 19:25:00|1960.04|1947.04|1953.07|1940.07|1961.93|1948.93|1952.72|1939.72|690
1624476600000|2021-06-23 19:30:00|1953.17|1940.17|1952.79|1939.79|1957.52|1944.52|1951.49|1938.49|758
1624476900000|2021-06-23 19:35:00|1952.61|1939.61|1950.87|1937.87|1958.32|1945.32|1950.61|1937.61|749
1624477200000|2021-06-23 19:40:00|1951.22|1938.22|1946.64|1933.64|1956.06|1943.06|1944.5|1931.5|701
1624477500000|2021-06-23 19:45:00|1946.63|1933.63|1942.75|1929.75|1948.08|1935.08|1940.74|1927.74|689
1624477800000|2021-06-23 19:50:00|1942.76|1929.76|1933.72|1920.72|1944.86|1931.86|1933.72|1920.72|700
1624478100000|2021-06-23 19:55:00|1933.7|1920.7|1922.8|1909.8|1934.36|1921.36|1922.56|1909.56|749
1624478400000|2021-06-23 20:00:00|1922.85|1909.85|1919.02|1906.02|1933.76|1920.76|1918.33|1905.33|761
1624478700000|2021-06-23 20:05:00|1919.1|1906.1|1928.25|1915.25|1934.17|1921.17|1914.96|1901.96|812
1624479000000|2021-06-23 20:10:00|1928.2|1915.2|1935.52|1922.52|1938.61|1925.61|1928.18|1915.18|764
1624479300000|2021-06-23 20:15:00|1935.45|1922.45|1946.23|1933.23|1947.47|1934.47|1935.42|1922.42|779
1624479600000|2021-06-23 20:20:00|1946.34|1933.34|1930.98|1917.98|1946.64|1933.64|1929.01|1916.01|758
1624479900000|2021-06-23 20:25:00|1930.94|1917.94|1942.96|1929.96|1943.02|1930.02|1930.94|1917.94|722
1624480200000|2021-06-23 20:30:00|1942.89|1929.89|1949.56|1936.56|1950.57|1937.57|1934.95|1921.95|743
1624480500000|2021-06-23 20:35:00|1949.79|1936.79|1943.89|1930.89|1949.83|1936.83|1939.69|1926.69|697
1624480800000|2021-06-23 20:40:00|1943.91|1930.91|1949.2|1936.2|1949.41|1936.41|1943.57|1930.57|707
1624481100000|2021-06-23 20:45:00|1949.23|1936.23|1942.47|1929.47|1949.24|1936.24|1940.2|1927.2|709
1624481400000|2021-06-23 20:50:00|1942.48|1929.48|1934|1921|1943.09|1930.09|1933.49|1920.49|726
1624481700000|2021-06-23 20:55:00|1934.23|1921.23|1937.21|1924.21|1940.97|1927.97|1931.39|1918.39|700
1624482000000|2021-06-23 21:00:00|1937.19|1924.19|1946.38|1933.38|1946.51|1933.51|1932.79|1919.79|738
1624482300000|2021-06-23 21:05:00|1946.51|1933.51|1946.6|1933.6|1947.9|1934.9|1941.69|1928.69|634
1624482600000|2021-06-23 21:10:00|1946.63|1933.63|1948.43|1935.43|1948.54|1935.54|1945.33|1932.33|630
1624482900000|2021-06-23 21:15:00|1948.44|1935.44|1964.65|1951.65|1972.16|1959.16|1948.27|1935.27|679
1624483200000|2021-06-23 21:20:00|1964.69|1951.69|1954.55|1941.55|1964.69|1951.69|1952.39|1939.39|659
1624483500000|2021-06-23 21:25:00|1954.63|1941.63|1945.46|1932.46|1954.65|1941.65|1942.75|1929.75|693
1624483800000|2021-06-23 21:30:00|1945.38|1932.38|1937.68|1924.68|1945.38|1932.38|1934.96|1921.96|580
1624484100000|2021-06-23 21:35:00|1937.64|1924.64|1943.72|1930.72|1943.72|1930.72|1935.67|1922.67|550
1624484400000|2021-06-23 21:40:00|1943.74|1930.74|1940.31|1927.31|1943.85|1930.85|1936.43|1923.43|681
1624484700000|2021-06-23 21:45:00|1940.25|1927.25|1946.03|1933.03|1948.16|1935.16|1936.55|1923.55|661
1624485000000|2021-06-23 21:50:00|1946|1933|1950.21|1937.21|1951.12|1938.12|1946|1933|711
1624485300000|2021-06-23 21:55:00|1950.2|1937.2|1950.88|1937.88|1953.36|1940.36|1947.97|1934.97|712
1624485600000|2021-06-23 22:00:00|1951.15|1938.15|1946.03|1933.03|1951.16|1938.16|1936.83|1923.83|775
1624485900000|2021-06-23 22:05:00|1946.28|1933.28|1954.23|1941.23|1956.01|1943.01|1944.93|1931.93|799
1624486200000|2021-06-23 22:10:00|1954.27|1941.27|1955.21|1942.21|1958.89|1945.89|1952.11|1939.11|719
1624486500000|2021-06-23 22:15:00|1955.22|1942.22|1951.87|1938.87|1958.12|1945.12|1950.07|1937.07|746
1624486800000|2021-06-23 22:20:00|1952|1939|1953.55|1940.55|1954|1941|1947.66|1934.66|686
1624487100000|2021-06-23 22:25:00|1953.56|1940.56|1953.96|1940.96|1954.64|1941.64|1950.48|1937.48|680
1624487400000|2021-06-23 22:30:00|1953.93|1940.93|1954.26|1941.26|1954.93|1941.93|1948.89|1935.89|694
1624487700000|2021-06-23 22:35:00|1954.39|1941.39|1949.78|1936.78|1954.43|1941.43|1948.01|1935.01|583
1624488000000|2021-06-23 22:40:00|1949.97|1936.97|1956.27|1943.27|1958.32|1945.32|1949.76|1936.76|662
1624488300000|2021-06-23 22:45:00|1956.23|1943.23|1953.44|1940.44|1957.94|1944.94|1952.16|1939.16|626
1624488600000|2021-06-23 22:50:00|1953.45|1940.45|1959.2|1946.2|1959.2|1946.2|1953.09|1940.09|466
1624488900000|2021-06-23 22:55:00|1959.25|1946.25|1956.33|1943.33|1959.56|1946.56|1954.94|1941.94|572
1624489200000|2021-06-23 23:00:00|1956.35|1943.35|1953.45|1940.45|1956.35|1943.35|1951.93|1938.93|640
1624489500000|2021-06-23 23:05:00|1953.56|1940.56|1947.81|1934.81|1954.1|1941.1|1947.77|1934.77|644
1624489800000|2021-06-23 23:10:00|1947.52|1934.52|1947.37|1934.37|1948.58|1935.58|1944.24|1931.24|687
1624490100000|2021-06-23 23:15:00|1947.07|1934.07|1956.45|1943.45|1956.45|1943.45|1947.07|1934.07|617
1624490400000|2021-06-23 23:20:00|1956.43|1943.43|1961.62|1948.62|1961.7|1948.7|1953.44|1940.44|647
1624490700000|2021-06-23 23:25:00|1961.66|1948.66|1964.05|1951.05|1967|1954|1960.53|1947.53|689
1624491000000|2021-06-23 23:30:00|1963.79|1950.79|1970.88|1957.88|1971.29|1958.29|1957.19|1944.19|709
1624491300000|2021-06-23 23:35:00|1970.87|1957.87|1974.54|1961.54|1974.72|1961.72|1968.42|1955.42|655
1624491600000|2021-06-23 23:40:00|1974.61|1961.61|1975.02|1962.02|1975.69|1962.69|1971.46|1958.46|628
1624491900000|2021-06-23 23:45:00|1975.07|1962.07|1973.96|1960.96|1975.07|1962.07|1969.22|1956.22|628
1624492200000|2021-06-23 23:50:00|1973.97|1960.97|1977|1964|1980.42|1967.42|1973.53|1960.53|580
1624492500000|2021-06-23 23:55:00|1976.92|1963.92|1974.95|1961.95|1977.12|1964.12|1974.13|1961.13|511
1624492800000|2021-06-24 00:00:00|1974.96|1961.96|1970.8|1957.8|1984.37|1971.37|1966.1|1953.1|749
1624493100000|2021-06-24 00:05:00|1970.79|1957.79|1973.87|1960.87|1973.87|1960.87|1966.16|1953.16|749
1624493400000|2021-06-24 00:10:00|1973.83|1960.83|1984.03|1971.03|1986.3|1973.3|1969.11|1956.11|755
1624493700000|2021-06-24 00:15:00|1983.98|1970.98|1979.51|1966.51|1984.05|1971.05|1976.76|1963.76|740
1624494000000|2021-06-24 00:20:00|1979.52|1966.52|1977.16|1964.16|1980.79|1967.79|1976.69|1963.69|653
1624494300000|2021-06-24 00:25:00|1977.09|1964.09|1976.46|1963.46|1980.08|1967.08|1974.48|1961.48|639
1624494600000|2021-06-24 00:30:00|1976.47|1963.47|1967.81|1954.81|1976.71|1963.71|1967.73|1954.73|694
1624494900000|2021-06-24 00:35:00|1967.83|1954.83|1961.04|1948.04|1971.42|1958.42|1959.91|1946.91|749
1624495200000|2021-06-24 00:40:00|1960.99|1947.99|1955.79|1942.79|1961.43|1948.43|1953.99|1940.99|699
1624495500000|2021-06-24 00:45:00|1955.88|1942.88|1959.26|1946.26|1961.08|1948.08|1955.69|1942.69|680
1624495800000|2021-06-24 00:50:00|1958.98|1945.98|1947.54|1934.54|1958.98|1945.98|1945.63|1932.63|743
1624496100000|2021-06-24 00:55:00|1947.7|1934.7|1944.52|1931.52|1950.03|1937.03|1942.68|1929.68|644
1624496400000|2021-06-24 01:00:00|1944.49|1931.49|1940.94|1927.94|1944.49|1931.49|1936.94|1923.94|734
1624496700000|2021-06-24 01:05:00|1940.97|1927.97|1944.27|1931.27|1946.94|1933.94|1940.97|1927.97|685
1624497000000|2021-06-24 01:10:00|1944.2|1931.2|1947.62|1934.62|1949.08|1936.08|1944.16|1931.16|670
1624497300000|2021-06-24 01:15:00|1947.61|1934.61|1946.8|1933.8|1951.38|1938.38|1944.94|1931.94|694
1624497600000|2021-06-24 01:20:00|1946.75|1933.75|1945.07|1932.07|1949.69|1936.69|1944.55|1931.55|716
1624497900000|2021-06-24 01:25:00|1944.98|1931.98|1938.34|1925.34|1945.4|1932.4|1937|1924|741
1624498200000|2021-06-24 01:30:00|1938.2|1925.2|1934.21|1921.21|1941.87|1928.87|1932.3|1919.3|754
1624498500000|2021-06-24 01:35:00|1934.49|1921.49|1919.78|1906.78|1934.53|1921.53|1919.45|1906.45|755
1624498800000|2021-06-24 01:40:00|1919.76|1906.76|1922.17|1909.17|1925.44|1912.44|1919.25|1906.25|716
1624499100000|2021-06-24 01:45:00|1922.18|1909.18|1916.86|1903.86|1925.71|1912.71|1913.53|1900.53|726
1624499400000|2021-06-24 01:50:00|1916.68|1903.68|1917.13|1904.13|1924.41|1911.41|1912.81|1899.81|776
1624499700000|2021-06-24 01:55:00|1917.15|1904.15|1914.82|1901.82|1918.44|1905.44|1910.6|1897.6|769
1624500000000|2021-06-24 02:00:00|1914.89|1901.89|1912.97|1899.97|1921.34|1908.34|1909.43|1896.43|797
1624500300000|2021-06-24 02:05:00|1913|1900|1913.03|1900.03|1916.07|1903.07|1910.74|1897.74|729
1624500600000|2021-06-24 02:10:00|1912.9|1899.9|1914.73|1901.73|1915.86|1902.86|1909.31|1896.31|645
1624500900000|2021-06-24 02:15:00|1914.53|1901.53|1923.25|1910.25|1923.25|1910.25|1914.53|1901.53|669
1624501200000|2021-06-24 02:20:00|1923.26|1910.26|1908.44|1895.44|1923.4|1910.4|1907|1894|728
1624501500000|2021-06-24 02:25:00|1908.18|1895.18|1897.84|1884.84|1908.23|1895.23|1895.87|1882.87|779
1624501800000|2021-06-24 02:30:00|1897.79|1884.79|1894.98|1881.98|1903.1|1890.1|1892.32|1879.32|740
1624502100000|2021-06-24 02:35:00|1894.91|1881.91|1893.97|1880.97|1897.7|1884.7|1893.23|1880.23|670
1624502400000|2021-06-24 02:40:00|1893.73|1880.73|1897.78|1884.78|1902.59|1889.59|1893.17|1880.17|702
1624502700000|2021-06-24 02:45:00|1897.84|1884.84|1899.9|1886.9|1902.95|1889.95|1897.36|1884.36|705
1624503000000|2021-06-24 02:50:00|1899.41|1886.41|1907.34|1894.34|1907.41|1894.41|1899.41|1886.41|667
1624503300000|2021-06-24 02:55:00|1907.3|1894.3|1900.32|1887.32|1907.69|1894.69|1899.98|1886.98|670
1624503600000|2021-06-24 03:00:00|1900.31|1887.31|1906.24|1893.24|1909.97|1896.97|1896.4|1883.4|688
1624503900000|2021-06-24 03:05:00|1906.26|1893.26|1908.23|1895.23|1908.97|1895.97|1904.19|1891.19|595
1624504200000|2021-06-24 03:10:00|1908.3|1895.3|1911.4|1898.4|1912.44|1899.44|1906.38|1893.38|542
1624504500000|2021-06-24 03:15:00|1911.39|1898.39|1910.21|1897.21|1911.39|1898.39|1906.83|1893.83|567
1624504800000|2021-06-24 03:20:00|1910.23|1897.23|1913.79|1900.79|1914.35|1901.35|1907.1|1894.1|694
1624505100000|2021-06-24 03:25:00|1913.8|1900.8|1914.57|1901.57|1914.8|1901.8|1908.17|1895.17|666
1624505400000|2021-06-24 03:30:00|1914.62|1901.62|1926.53|1913.53|1928.25|1915.25|1914.62|1901.62|746
1624505700000|2021-06-24 03:35:00|1926.41|1913.41|1921.81|1908.81|1926.81|1913.81|1920.8|1907.8|657
1624506000000|2021-06-24 03:40:00|1921.86|1908.86|1909.15|1896.15|1922.8|1909.8|1906.98|1893.98|695
1624506300000|2021-06-24 03:45:00|1909.08|1896.08|1902.67|1889.67|1915.77|1902.77|1900.05|1887.05|718
1624506600000|2021-06-24 03:50:00|1902.65|1889.65|1910.67|1897.67|1911.37|1898.37|1902.65|1889.65|658
1624506900000|2021-06-24 03:55:00|1910.66|1897.66|1912.26|1899.26|1915.56|1902.56|1909.96|1896.96|714
1624507200000|2021-06-24 04:00:00|1912.27|1899.27|1923.09|1910.09|1923.54|1910.54|1910.23|1897.23|760
1624507500000|2021-06-24 04:05:00|1923.04|1910.04|1925.06|1912.06|1927.69|1914.69|1920.5|1907.5|729
1624507800000|2021-06-24 04:10:00|1924.98|1911.98|1914.97|1901.97|1925.01|1912.01|1913.14|1900.14|750
1624508100000|2021-06-24 04:15:00|1915.06|1902.06|1912.42|1899.42|1919.06|1906.06|1908.76|1895.76|696
1624508400000|2021-06-24 04:20:00|1912.41|1899.41|1913.07|1900.07|1914.57|1901.57|1908.51|1895.51|758
1624508700000|2021-06-24 04:25:00|1913.02|1900.02|1918.63|1905.63|1919.37|1906.37|1913.02|1900.02|628
1624509000000|2021-06-24 04:30:00|1918.66|1905.66|1908.08|1895.08|1918.66|1905.66|1904.32|1891.32|774
1624509300000|2021-06-24 04:35:00|1908.01|1895.01|1911.34|1898.34|1915.34|1902.34|1908.01|1895.01|769
1624509600000|2021-06-24 04:40:00|1910.96|1897.96|1910.66|1897.66|1914.25|1901.25|1908.92|1895.92|674
1624509900000|2021-06-24 04:45:00|1910.51|1897.51|1916.26|1903.26|1917.08|1904.08|1910.18|1897.18|702
1624510200000|2021-06-24 04:50:00|1916.44|1903.44|1917.67|1904.67|1918.78|1905.78|1915.1|1902.1|699
1624510500000|2021-06-24 04:55:00|1917.57|1904.57|1911.67|1898.67|1918.67|1905.67|1910.67|1897.67|733
1624510800000|2021-06-24 05:00:00|1911.71|1898.71|1915.11|1902.11|1919.9|1906.9|1908.98|1895.98|706
1624511100000|2021-06-24 05:05:00|1915.13|1902.13|1914.43|1901.43|1919.17|1906.17|1913.21|1900.21|742
1624511400000|2021-06-24 05:10:00|1914.42|1901.42|1914.5|1901.5|1917.55|1904.55|1912.76|1899.76|623
1624511700000|2021-06-24 05:15:00|1914.52|1901.52|1922|1909|1922.94|1909.94|1914.34|1901.34|657
1624512000000|2021-06-24 05:20:00|1922.12|1909.12|1920.04|1907.04|1922.93|1909.93|1918.34|1905.34|668
1624512300000|2021-06-24 05:25:00|1920.03|1907.03|1920.46|1907.46|1921.61|1908.61|1918.85|1905.85|628
1624512600000|2021-06-24 05:30:00|1920.44|1907.44|1926.55|1913.55|1931.01|1918.01|1920.4|1907.4|617
1624512900000|2021-06-24 05:35:00|1926.42|1913.42|1926.19|1913.19|1927.48|1914.48|1924.02|1911.02|535
1624513200000|2021-06-24 05:40:00|1926.21|1913.21|1922.27|1909.27|1926.23|1913.23|1922.27|1909.27|542
1624513500000|2021-06-24 05:45:00|1922.67|1909.67|1927.03|1914.03|1927.07|1914.07|1922.54|1909.54|487
1624513800000|2021-06-24 05:50:00|1927.42|1914.42|1931.62|1918.62|1937.98|1924.98|1927.06|1914.06|725
1624514100000|2021-06-24 05:55:00|1931.7|1918.7|1935.34|1922.34|1936.1|1923.1|1929.17|1916.17|587
1624514400000|2021-06-24 06:00:00|1935.37|1922.37|1931.4|1918.4|1936.35|1923.35|1928.79|1915.79|644
1624514700000|2021-06-24 06:05:00|1931.48|1918.48|1925.32|1912.32|1931.75|1918.75|1925.06|1912.06|544
1624515000000|2021-06-24 06:10:00|1925.33|1912.33|1925.43|1912.43|1927.6|1914.6|1923.76|1910.76|530
1624515300000|2021-06-24 06:15:00|1925.7|1912.7|1927.05|1914.05|1927.34|1914.34|1921.63|1908.63|651
1624515600000|2021-06-24 06:20:00|1926.88|1913.88|1925.38|1912.38|1926.94|1913.94|1923.15|1910.15|618
1624515900000|2021-06-24 06:25:00|1925.37|1912.37|1924.37|1911.37|1927.31|1914.31|1924.37|1911.37|516
1624516200000|2021-06-24 06:30:00|1924.19|1911.19|1930.03|1917.03|1930.52|1917.52|1920.93|1907.93|657
1624516500000|2021-06-24 06:35:00|1929.99|1916.99|1930.29|1917.29|1932.31|1919.31|1927.89|1914.89|590
1624516800000|2021-06-24 06:40:00|1930.31|1917.31|1928.26|1915.26|1931.71|1918.71|1926.25|1913.25|629
1624517100000|2021-06-24 06:45:00|1928.31|1915.31|1939.42|1926.42|1941.68|1928.68|1928.31|1915.31|676
1624517400000|2021-06-24 06:50:00|1939.45|1926.45|1936.1|1923.1|1939.51|1926.51|1933.45|1920.45|627
1624517700000|2021-06-24 06:55:00|1936.11|1923.11|1934.94|1921.94|1936.62|1923.62|1934.11|1921.11|655
1624518000000|2021-06-24 07:00:00|1934.95|1921.95|1929.13|1916.13|1936.27|1923.27|1928.47|1915.47|574
1624518300000|2021-06-24 07:05:00|1929.14|1916.14|1933.86|1920.86|1934.1|1921.1|1929.14|1916.14|604
1624518600000|2021-06-24 07:10:00|1933.84|1920.84|1940.2|1927.2|1941|1928|1933.82|1920.82|667
1624518900000|2021-06-24 07:15:00|1940.14|1927.14|1933.04|1920.04|1940.18|1927.18|1931.12|1918.12|614
1624519200000|2021-06-24 07:20:00|1933.07|1920.07|1937.27|1924.27|1939.2|1926.2|1933.06|1920.06|591
1624519500000|2021-06-24 07:25:00|1937.24|1924.24|1945.96|1932.96|1949.02|1936.02|1936.86|1923.86|661
1624519800000|2021-06-24 07:30:00|1946.02|1933.02|1941.04|1928.04|1948.35|1935.35|1938.49|1925.49|675
1624520100000|2021-06-24 07:35:00|1941.01|1928.01|1940.09|1927.09|1941.18|1928.18|1937.43|1924.43|581
1624520400000|2021-06-24 07:40:00|1940.02|1927.02|1945.96|1932.96|1946.74|1933.74|1939.79|1926.79|601
1624520700000|2021-06-24 07:45:00|1945.88|1932.88|1937.7|1924.7|1946.09|1933.09|1935.79|1922.79|659
1624521000000|2021-06-24 07:50:00|1937.73|1924.73|1925.65|1912.65|1938.68|1925.68|1925.61|1912.61|728
1624521300000|2021-06-24 07:55:00|1925.59|1912.59|1927.06|1914.06|1929.5|1916.5|1925.48|1912.48|663
1624521600000|2021-06-24 08:00:00|1927.19|1914.19|1925.56|1912.56|1929.7|1916.7|1923.15|1910.15|667
1624521900000|2021-06-24 08:05:00|1925.52|1912.52|1930.62|1917.62|1931.53|1918.53|1925.44|1912.44|616
1624522200000|2021-06-24 08:10:00|1930.91|1917.91|1929.68|1919.68|1930.97|1920.87|1927.74|1914.74|689
1624522500000|2021-06-24 08:15:00|1929.54|1919.54|1940.17|1930.17|1940.37|1930.37|1929.51|1919.51|727
1624522800000|2021-06-24 08:20:00|1940.11|1930.11|1940.59|1930.59|1941.06|1931.06|1936.73|1926.73|688
1624523100000|2021-06-24 08:25:00|1940.44|1930.44|1938.47|1928.47|1941.13|1931.13|1938.11|1928.11|605
1624523400000|2021-06-24 08:30:00|1938.41|1928.41|1932.48|1922.48|1938.46|1928.46|1931.46|1921.46|578
1624523700000|2021-06-24 08:35:00|1932.52|1922.52|1936.06|1926.06|1936.7|1926.7|1929.69|1919.69|652
1624524000000|2021-06-24 08:40:00|1936.15|1926.15|1937.46|1927.46|1940.33|1930.33|1933.56|1923.56|713
1624524300000|2021-06-24 08:45:00|1937.47|1927.47|1944.54|1934.54|1945.14|1935.14|1934.28|1924.28|684
1624524600000|2021-06-24 08:50:00|1944.5|1934.5|1954.68|1944.68|1955.01|1945.01|1941.18|1931.18|734
1624524900000|2021-06-24 08:55:00|1954.58|1944.58|1957.1|1947.1|1958.43|1948.43|1948.18|1938.18|718
1624525200000|2021-06-24 09:00:00|1957.18|1947.18|1953.14|1943.14|1960.18|1950.18|1952.86|1942.86|683
1624525500000|2021-06-24 09:05:00|1953.17|1943.17|1953.71|1943.71|1954.5|1944.5|1951.38|1941.38|612
1624525800000|2021-06-24 09:10:00|1954.11|1944.11|1951.13|1941.13|1954.29|1944.29|1948.61|1938.61|604
1624526100000|2021-06-24 09:15:00|1951.11|1941.11|1949.09|1939.09|1953.07|1943.07|1949|1939|595
1624526400000|2021-06-24 09:20:00|1949.06|1939.06|1944.14|1934.14|1949.06|1939.06|1943.27|1933.27|597
1624526700000|2021-06-24 09:25:00|1944.16|1934.16|1948.61|1938.61|1948.74|1938.74|1944.1|1934.1|636
1624527000000|2021-06-24 09:30:00|1948.64|1938.64|1951.41|1941.41|1951.41|1941.41|1945.89|1935.89|527
1624527300000|2021-06-24 09:35:00|1951.55|1941.55|1959.09|1949.09|1959.09|1949.09|1948.42|1938.42|674
1624527600000|2021-06-24 09:40:00|1959.1|1949.1|1951.06|1941.06|1959.67|1949.67|1951.06|1941.06|679
1624527900000|2021-06-24 09:45:00|1951.08|1941.08|1948.16|1938.16|1952.86|1942.86|1947.73|1937.73|520
1624528200000|2021-06-24 09:50:00|1947.82|1937.82|1947.68|1937.68|1948.79|1938.79|1946.17|1936.17|633
1624528500000|2021-06-24 09:55:00|1947.69|1937.69|1946.97|1936.97|1949.71|1939.71|1945.68|1935.68|613
1624528800000|2021-06-24 10:00:00|1947.06|1937.06|1949.13|1939.13|1952.09|1942.09|1947.06|1937.06|606
1624529100000|2021-06-24 10:05:00|1949.11|1939.11|1944.02|1934.02|1949.89|1939.89|1942.51|1932.51|551
1624529400000|2021-06-24 10:10:00|1943.87|1933.87|1952.26|1942.26|1952.42|1942.42|1943.4|1933.4|613
1624529700000|2021-06-24 10:15:00|1952.29|1942.29|1950.02|1940.02|1954.52|1944.52|1950.02|1940.02|639
1624530000000|2021-06-24 10:20:00|1950.07|1940.07|1945.4|1935.4|1950.95|1940.95|1945.15|1935.15|643
1624530300000|2021-06-24 10:25:00|1945.42|1935.42|1946.67|1936.67|1949.02|1939.02|1945.42|1935.42|492
1624530600000|2021-06-24 10:30:00|1946.99|1936.99|1941.63|1931.63|1947.68|1937.68|1941.16|1931.16|574
1624530900000|2021-06-24 10:35:00|1941.54|1931.54|1939.06|1929.06|1942.65|1932.65|1938.63|1928.63|605
1624531200000|2021-06-24 10:40:00|1939.08|1929.08|1938.6|1928.6|1942.96|1932.96|1937.77|1927.77|647
1624531500000|2021-06-24 10:45:00|1938.59|1928.59|1942.93|1932.93|1943.49|1933.49|1938.59|1928.59|576
1624531800000|2021-06-24 10:50:00|1942.92|1932.92|1936.44|1926.44|1944.93|1934.93|1936.09|1926.09|547
1624532100000|2021-06-24 10:55:00|1936.45|1926.45|1938.37|1928.37|1942.23|1932.23|1936.45|1926.45|616
1624532400000|2021-06-24 11:00:00|1938.34|1928.34|1942.85|1932.85|1944.2|1934.2|1938.28|1928.28|605
1624532700000|2021-06-24 11:05:00|1942.87|1932.87|1946.53|1936.53|1949.14|1939.14|1942.46|1932.46|611
1624533000000|2021-06-24 11:10:00|1946.5|1936.5|1946.9|1936.9|1949.97|1939.97|1946.35|1936.35|634
1624533300000|2021-06-24 11:15:00|1946.96|1936.96|1943.4|1933.4|1950.23|1940.23|1942.8|1932.8|632
1624533600000|2021-06-24 11:20:00|1943.46|1933.46|1950.06|1940.06|1951.72|1941.72|1943.4|1933.4|634
1624533900000|2021-06-24 11:25:00|1949.65|1939.65|1948.95|1938.95|1954.42|1944.42|1948.11|1938.11|713
1624534200000|2021-06-24 11:30:00|1948.96|1938.96|1951.32|1941.32|1953.57|1943.57|1947.85|1937.85|622
1624534500000|2021-06-24 11:35:00|1951.36|1941.36|1953.66|1943.66|1953.93|1943.93|1948.78|1938.78|703
1624534800000|2021-06-24 11:40:00|1953.69|1943.69|1962.76|1952.76|1965.34|1955.34|1952.63|1942.63|753
1624535100000|2021-06-24 11:45:00|1962.6|1952.6|1964.5|1954.5|1965.17|1955.17|1957.33|1947.33|735
1624535400000|2021-06-24 11:50:00|1964.63|1954.63|1963.05|1953.05|1964.8|1954.8|1960.59|1950.59|558
1624535700000|2021-06-24 11:55:00|1963.07|1953.07|1970.9|1960.9|1973.61|1963.61|1962.46|1952.46|622
1624536000000|2021-06-24 12:00:00|1970.78|1960.78|1987.56|1977.56|1990.04|1980.04|1970.78|1960.78|778
1624536300000|2021-06-24 12:05:00|1988|1978|1987.74|1977.74|1988.86|1978.86|1981.6|1971.6|786
1624536600000|2021-06-24 12:10:00|1987.85|1977.85|1986.09|1976.09|1987.87|1977.87|1983.76|1973.76|724
1624536900000|2021-06-24 12:15:00|1986.05|1976.05|1984.09|1974.09|1989.54|1979.54|1981.42|1971.42|726
1624537200000|2021-06-24 12:20:00|1984.08|1974.08|1977.54|1967.54|1984.29|1974.29|1975.89|1965.89|695
1624537500000|2021-06-24 12:25:00|1977.52|1967.52|1977.67|1967.67|1978.12|1968.12|1974.46|1964.46|608
1624537800000|2021-06-24 12:30:00|1977.66|1967.66|1971.7|1961.7|1978.79|1968.79|1971.01|1961.01|681
1624538100000|2021-06-24 12:35:00|1971.75|1961.75|1971.09|1961.09|1974.26|1964.26|1969.29|1959.29|627
1624538400000|2021-06-24 12:40:00|1971.08|1961.08|1969.38|1959.38|1972.89|1962.89|1968.14|1958.14|699
1624538700000|2021-06-24 12:45:00|1969.4|1959.4|1975.36|1965.36|1976.4|1966.4|1969.4|1959.4|698
1624539000000|2021-06-24 12:50:00|1975.33|1965.33|1981.93|1971.93|1983.75|1973.75|1975.09|1965.09|670
1624539300000|2021-06-24 12:55:00|1981.98|1971.98|1983.31|1973.31|1983.73|1973.73|1978.14|1968.14|624
1624539600000|2021-06-24 13:00:00|1983.34|1973.34|1978.32|1968.32|1986.19|1976.19|1978.26|1968.26|622
1624539900000|2021-06-24 13:05:00|1978.3|1968.3|1973.9|1963.9|1978.38|1968.38|1970.48|1960.48|683
1624540200000|2021-06-24 13:10:00|1973.86|1963.86|1970.33|1960.33|1975.2|1965.2|1968.63|1958.63|602
1624540500000|2021-06-24 13:15:00|1970.58|1960.58|1967.67|1957.67|1973.76|1963.76|1967.64|1957.64|583
1624540800000|2021-06-24 13:20:00|1967.74|1957.74|1964.13|1954.13|1968.63|1958.63|1963.72|1953.72|693
1624541100000|2021-06-24 13:25:00|1964.17|1954.17|1968.64|1958.64|1969.56|1959.56|1964.17|1954.17|612
1624541400000|2021-06-24 13:30:00|1968.56|1958.56|1969.14|1959.14|1974.11|1964.11|1968.5|1958.5|713
1624541700000|2021-06-24 13:35:00|1969.15|1959.15|1972.38|1962.38|1974.34|1964.34|1969.01|1959.01|687
1624542000000|2021-06-24 13:40:00|1972.35|1962.35|1972.52|1962.52|1974.98|1964.98|1970.42|1960.42|659
1624542300000|2021-06-24 13:45:00|1972.5|1962.5|1969.91|1959.91|1974.05|1964.05|1969.81|1959.81|646
1624542600000|2021-06-24 13:50:00|1969.93|1959.93|1967.38|1957.38|1970.17|1960.17|1964.9|1954.9|794
1624542900000|2021-06-24 13:55:00|1967.33|1957.33|1973.82|1963.82|1975.92|1965.92|1967.31|1957.31|751
1624543200000|2021-06-24 14:00:00|1973.9|1963.9|1966.28|1956.28|1977.51|1967.51|1966.1|1956.1|938
1624543500000|2021-06-24 14:05:00|1966.32|1956.32|1965.86|1955.86|1967.92|1957.92|1963.69|1953.69|919
1624543800000|2021-06-24 14:10:00|1965.87|1955.87|1969.82|1959.82|1969.82|1959.82|1964.32|1954.32|888
1624544100000|2021-06-24 14:15:00|1969.78|1959.78|1971.13|1961.13|1971.45|1961.45|1969.18|1959.18|865
1624544400000|2021-06-24 14:20:00|1971.06|1961.06|1971.21|1961.21|1973.63|1963.63|1970.66|1960.66|880
1624544700000|2021-06-24 14:25:00|1971.2|1961.2|1969.34|1959.34|1971.93|1961.93|1967.74|1957.74|842
1624545000000|2021-06-24 14:30:00|1969.32|1959.32|1973.85|1963.85|1974.73|1964.73|1969.22|1959.22|733
1624545300000|2021-06-24 14:35:00|1973.92|1963.92|1972.19|1962.19|1974.02|1964.02|1970.96|1960.96|842
1624545600000|2021-06-24 14:40:00|1972.17|1962.17|1970.93|1960.93|1973.29|1963.29|1970.39|1960.39|800
1624545900000|2021-06-24 14:45:00|1970.88|1960.88|1968.83|1958.83|1973.67|1963.67|1968.83|1958.83|781
1624546200000|2021-06-24 14:50:00|1968.86|1958.86|1968.66|1958.66|1969.04|1959.04|1966.63|1956.63|743
1624546500000|2021-06-24 14:55:00|1968.65|1958.65|1970.72|1960.72|1970.81|1960.81|1967.2|1957.2|560
1624546800000|2021-06-24 15:00:00|1970.75|1960.75|1969.97|1959.97|1978.05|1968.05|1969.13|1959.13|895
1624547100000|2021-06-24 15:05:00|1969.94|1959.94|1982.32|1972.32|1983.73|1973.73|1969.75|1959.75|964
1624547400000|2021-06-24 15:10:00|1982.31|1972.31|1999.99|1989.99|2000.84|1990.84|1981.69|1971.69|1007
1624547700000|2021-06-24 15:15:00|1999.5|1989.5|1990.78|1980.78|2000.23|1990.23|1989.14|1979.14|992
1624548000000|2021-06-24 15:20:00|1990.82|1980.82|2010.88|2000.88|2012.59|2002.59|1986.88|1976.88|959
1624548300000|2021-06-24 15:25:00|2010.85|2000.85|2020.14|2010.14|2020.9|2010.9|2007.5|1997.5|1039
1624548600000|2021-06-24 15:30:00|2020.07|2010.07|2019.32|2009.32|2022.34|2012.34|2015.76|2005.76|975
1624548900000|2021-06-24 15:35:00|2019.38|2009.38|2015.18|2005.18|2022.1|2012.1|2015.06|2005.06|914
1624549200000|2021-06-24 15:40:00|2015.22|2005.22|2015.68|2005.68|2016.05|2006.05|2013.7|2003.7|836
1624549500000|2021-06-24 15:45:00|2015.57|2005.57|2001.34|1991.34|2016.11|2006.11|1998.25|1988.25|902
1624549800000|2021-06-24 15:50:00|2001.4|1991.4|1992.87|1982.87|2004.76|1994.76|1991.86|1981.86|995
1624550100000|2021-06-24 15:55:00|1992.88|1982.88|1992.4|1982.4|1996.45|1986.45|1990.28|1980.28|884
1624550400000|2021-06-24 16:00:00|1992.3|1982.3|1992.34|1982.34|1999.89|1989.89|1991.78|1981.78|1030
1624550700000|2021-06-24 16:05:00|1992.28|1982.28|1982.48|1972.48|1994.71|1984.71|1980.04|1970.04|1001
1624551000000|2021-06-24 16:10:00|1982.41|1972.41|1988.05|1978.05|1992.05|1982.05|1982.41|1972.41|811
1624551300000|2021-06-24 16:15:00|1988.04|1978.04|1987.78|1977.78|1990.58|1980.58|1984.65|1974.65|839
1624551600000|2021-06-24 16:20:00|1987.74|1977.74|1993.85|1983.85|1995.34|1985.34|1985.49|1975.49|899
1624551900000|2021-06-24 16:25:00|1993.53|1983.53|1988.53|1978.53|1994.09|1984.09|1985.51|1975.51|801
1624552200000|2021-06-24 16:30:00|1988.54|1978.54|1992.7|1982.7|1992.7|1982.7|1988.54|1978.54|692
1624552500000|2021-06-24 16:35:00|1992.75|1982.75|2009.92|1999.92|2010.78|2000.78|1991.66|1981.66|969
1624552800000|2021-06-24 16:40:00|2009.85|1999.85|2005.06|1995.06|2016.69|2006.69|2004.32|1994.32|997
1624553100000|2021-06-24 16:45:00|2005.07|1995.07|2011.81|2001.81|2012.15|2002.15|2005.05|1995.05|919
1624553400000|2021-06-24 16:50:00|2011.77|2001.77|2015.02|2005.02|2019.6|2009.6|2011.45|2001.45|941
1624553700000|2021-06-24 16:55:00|2014.47|2004.47|2017.26|2007.26|2017.72|2007.72|2013.46|2003.46|872
1624554000000|2021-06-24 17:00:00|2017.14|2007.14|2024.84|2014.84|2029.06|2019.06|2017.12|2007.12|1058
1624554300000|2021-06-24 17:05:00|2024.8|2014.8|2030.3|2020.3|2034.98|2024.98|2023.17|2013.17|1078
1624554600000|2021-06-24 17:10:00|2030.27|2020.27|2030.52|2020.52|2031.17|2021.17|2026.69|2016.69|954
1624554900000|2021-06-24 17:15:00|2030.4|2020.4|2026.21|2016.21|2031.26|2021.26|2022.35|2012.35|947
1624555200000|2021-06-24 17:20:00|2026.19|2016.19|2033.73|2023.73|2035.11|2025.11|2025.7|2015.7|996
1624555500000|2021-06-24 17:25:00|2033.78|2023.78|2031.94|2021.94|2034.15|2024.15|2030.38|2020.38|922
1624555800000|2021-06-24 17:30:00|2031.9|2021.9|2025.74|2015.74|2033.87|2023.87|2023.62|2013.62|853
1624556100000|2021-06-24 17:35:00|2025.8|2015.8|2024.66|2014.66|2026.74|2016.74|2022.24|2012.24|802
1624556400000|2021-06-24 17:40:00|2024.77|2014.77|2026.33|2016.33|2028.3|2018.3|2023.6|2013.6|584
1624556700000|2021-06-24 17:45:00|2026.44|2016.44|2016.59|2006.59|2026.56|2016.56|2015.3|2005.3|936
1624557000000|2021-06-24 17:50:00|2016.62|2006.62|2021.34|2011.34|2021.86|2011.86|2016.47|2006.47|840
1624557300000|2021-06-24 17:55:00|2021.77|2011.77|2030.67|2020.67|2030.88|2020.88|2021.77|2011.77|901
1624557600000|2021-06-24 18:00:00|2030.78|2020.78|2033.38|2023.38|2040.14|2030.14|2029.81|2019.81|1045
1624557900000|2021-06-24 18:05:00|2033.35|2023.35|2024.05|2014.05|2034.63|2024.63|2024.05|2014.05|873
1624558200000|2021-06-24 18:10:00|2024.12|2014.12|2023.14|2013.14|2027.61|2017.61|2023.02|2013.02|750
1624558500000|2021-06-24 18:15:00|2023.3|2013.3|2021.9|2011.9|2025.91|2015.91|2020.72|2010.72|731
1624558800000|2021-06-24 18:20:00|2021.89|2011.89|2020.92|2010.92|2021.89|2011.89|2019.19|2009.19|805
1624559100000|2021-06-24 18:25:00|2020.89|2010.89|2025.37|2015.37|2025.56|2015.56|2020.76|2010.76|679
1624559400000|2021-06-24 18:30:00|2025.36|2015.36|2022.02|2012.02|2029.63|2019.63|2020.63|2010.63|707
1624559700000|2021-06-24 18:35:00|2022.03|2012.03|2029.33|2019.33|2030.65|2020.65|2022.03|2012.03|784
1624560000000|2021-06-24 18:40:00|2029.37|2019.37|2023.59|2013.59|2030.86|2020.86|2022.33|2012.33|761
1624560300000|2021-06-24 18:45:00|2023.76|2013.76|2021.62|2011.62|2024.09|2014.09|2020.66|2010.66|669
1624560600000|2021-06-24 18:50:00|2021.56|2011.56|2019.1|2009.1|2021.61|2011.61|2017.09|2007.09|691
1624560900000|2021-06-24 18:55:00|2019.01|2009.01|2019.58|2009.58|2021.81|2011.81|2018.7|2008.7|681
1624561200000|2021-06-24 19:00:00|2019.57|2009.57|2019.83|2009.83|2022.61|2012.61|2015.05|2005.05|855
1624561500000|2021-06-24 19:05:00|2019.74|2009.74|2016.51|2006.51|2020.31|2010.31|2015.6|2005.6|782
1624561800000|2021-06-24 19:10:00|2016.41|2006.41|2017.93|2007.93|2020.24|2010.24|2016.16|2006.16|762
1624562100000|2021-06-24 19:15:00|2018.22|2008.22|2020.63|2010.63|2021.57|2011.57|2018.22|2008.22|591
1624562400000|2021-06-24 19:20:00|2020.57|2010.57|2019|2009|2021.34|2011.34|2018.84|2008.84|502
1624562700000|2021-06-24 19:25:00|2018.98|2008.98|2018.37|2008.37|2020.28|2010.28|2017.65|2007.65|608
1624563000000|2021-06-24 19:30:00|2018.39|2008.39|2019.25|2009.25|2020.52|2010.52|2017.97|2007.97|464
1624563300000|2021-06-24 19:35:00|2019.27|2009.27|2019.82|2009.82|2020.23|2010.23|2016.54|2006.54|464
1624563600000|2021-06-24 19:40:00|2019.76|2009.76|2015.8|2005.8|2020.07|2010.07|2014.71|2004.71|560
1624563900000|2021-06-24 19:45:00|2015.81|2005.81|2010.99|2000.99|2016.73|2006.73|2008.6|1998.6|726
1624564200000|2021-06-24 19:50:00|2010.94|2000.94|2014.81|2004.81|2015.02|2005.02|2010.94|2000.94|586
1624564500000|2021-06-24 19:55:00|2014.83|2004.83|2015.43|2005.43|2016.12|2006.12|2011.73|2001.73|705
1624564800000|2021-06-24 20:00:00|2015.5|2005.5|2022.23|2012.23|2022.23|2012.23|2013.65|2003.65|741
1624565100000|2021-06-24 20:05:00|2022.25|2012.25|2020.83|2010.83|2022.43|2012.43|2018.77|2008.77|622
1624565400000|2021-06-24 20:10:00|2020.86|2010.86|2019.99|2009.99|2021.9|2011.9|2019.93|2009.93|586
1624565700000|2021-06-24 20:15:00|2019.95|2009.95|2019.36|2009.36|2019.96|2009.96|2015.49|2005.49|655
1624566000000|2021-06-24 20:20:00|2019.24|2009.24|2011.1|2001.1|2019.24|2009.24|2010.65|2000.65|638
1624566300000|2021-06-24 20:25:00|2011.17|2001.17|2009.86|1999.86|2013.68|2003.68|2009.2|1999.2|694
1624566600000|2021-06-24 20:30:00|2009.83|1999.83|2002.76|1992.76|2010.05|2000.05|2002.19|1992.19|712
1624566900000|2021-06-24 20:35:00|2002.75|1992.75|2009.82|1999.82|2012.91|2002.91|2002.75|1992.75|812
1624567200000|2021-06-24 20:40:00|2009.87|1999.87|2014.22|2004.22|2016.61|2006.61|2009.84|1999.84|739
1624567500000|2021-06-24 20:45:00|2014.18|2004.18|2014.23|2004.23|2015.41|2005.41|2013.07|2003.07|709
1624567800000|2021-06-24 20:50:00|2014.37|2004.37|2009.95|1999.95|2014.83|2004.83|2009.94|1999.94|684
1624568100000|2021-06-24 20:55:00|2009.98|1999.98|2010.27|2000.27|2012.32|2002.32|2005.43|1995.43|667
1624568400000|2021-06-24 21:00:00|2010.28|2000.28|2003.72|1993.72|2010.44|2000.44|2003.39|1993.39|740
1624568700000|2021-06-24 21:05:00|2003.57|1993.57|2004.48|1994.48|2005.22|1995.22|2000.28|1990.28|588
1624569000000|2021-06-24 21:10:00|2004.5|1994.5|2004.59|1994.59|2008.56|1998.56|2004.4|1994.4|699
1624569300000|2021-06-24 21:15:00|2004.55|1994.55|2008.65|1998.65|2009.08|1999.08|2004.53|1994.53|671
1624569600000|2021-06-24 21:20:00|2008.68|1998.68|2005.1|1995.1|2009.62|1999.62|2005.1|1995.1|721
1624569900000|2021-06-24 21:25:00|2005.08|1995.08|2003.53|1993.53|2005.28|1995.28|2001|1991|637
1624570200000|2021-06-24 21:30:00|2003.85|1993.85|2004.3|1994.3|2006.49|1996.49|2003.85|1993.85|492
1624570500000|2021-06-24 21:35:00|2004.31|1994.31|1998.48|1988.48|2004.31|1994.31|1998.48|1988.48|532
1624570800000|2021-06-24 21:40:00|1998.47|1988.47|1998.02|1988.02|2003.26|1993.26|1994.97|1984.97|738
1624571100000|2021-06-24 21:45:00|1997.65|1987.65|2001.18|1991.18|2001.31|1991.31|1997.61|1987.61|890
1624571400000|2021-06-24 21:50:00|2001.21|1991.21|2004.62|1994.62|2005.21|1995.21|2000.51|1990.51|735
1624571700000|2021-06-24 21:55:00|2004.57|1994.57|2004.11|1994.11|2007.65|1997.65|2003.27|1993.27|786
1624572000000|2021-06-24 22:00:00|2004.13|1994.13|2004.2|1994.2|2006.78|1996.78|2002.25|1992.25|857
1624572300000|2021-06-24 22:05:00|2004.23|1994.23|1994.77|1984.77|2004.23|1994.23|1994.68|1984.68|948
1624572600000|2021-06-24 22:10:00|1994.64|1984.64|1993.7|1983.7|1998.19|1988.19|1993.7|1983.7|724
1624572900000|2021-06-24 22:15:00|1993.65|1983.65|1986.94|1976.94|1996.63|1986.63|1986.94|1976.94|640
1624573200000|2021-06-24 22:20:00|1986.99|1976.99|1989.73|1979.73|1990.16|1980.16|1986.85|1976.85|706
1624573500000|2021-06-24 22:25:00|1989.71|1979.71|1988.67|1978.67|1991.01|1981.01|1988.42|1978.42|874
1624573800000|2021-06-24 22:30:00|1988.63|1978.63|1985|1975|1990.95|1980.95|1984.99|1974.99|761
1624574100000|2021-06-24 22:35:00|1985.02|1975.02|1982.38|1972.38|1986.43|1976.43|1981.54|1971.54|745
1624574400000|2021-06-24 22:40:00|1982.44|1972.44|1982.85|1972.85|1985.91|1975.91|1982.01|1972.01|688
1624574700000|2021-06-24 22:45:00|1982.96|1972.96|1985.04|1975.04|1986.08|1976.08|1982.21|1972.21|782
1624575000000|2021-06-24 22:50:00|1984.87|1974.87|1982.43|1972.43|1985.38|1975.38|1976.61|1966.61|691
1624575300000|2021-06-24 22:55:00|1982.52|1972.52|1989.06|1979.06|1992.19|1982.19|1982.52|1972.52|680
1624575600000|2021-06-24 23:00:00|1989.05|1979.05|1987.54|1977.54|1989.65|1979.65|1982.53|1972.53|774
1624575900000|2021-06-24 23:05:00|1987.62|1977.62|1982.79|1972.79|1987.62|1977.62|1982.58|1972.58|585
1624576200000|2021-06-24 23:10:00|1982.77|1972.77|1990.71|1980.71|1990.87|1980.87|1982.56|1972.56|702
1624576500000|2021-06-24 23:15:00|1990.73|1980.73|1992.3|1982.3|1993.68|1983.68|1986.91|1976.91|633
1624576800000|2021-06-24 23:20:00|1992.32|1982.32|2000.1|1990.1|2001.04|1991.04|1992.32|1982.32|772
1624577100000|2021-06-24 23:25:00|2000.16|1990.16|1996.25|1986.25|2000.48|1990.48|1995.24|1985.24|768
1624577400000|2021-06-24 23:30:00|1996.24|1986.24|1993.34|1983.34|1998.91|1988.91|1993.34|1983.34|653
1624577700000|2021-06-24 23:35:00|1993.35|1983.35|1993.27|1983.27|1995.11|1985.11|1992.25|1982.25|656
1624578000000|2021-06-24 23:40:00|1993.25|1983.25|1986.93|1976.93|1993.25|1983.25|1986.13|1976.13|578
1624578300000|2021-06-24 23:45:00|1986.95|1976.95|1992.38|1982.38|1992.42|1982.42|1986.9|1976.9|526
1624578600000|2021-06-24 23:50:00|1992.45|1982.45|1989.63|1979.63|1992.86|1982.86|1988.18|1978.18|544
1624578900000|2021-06-24 23:55:00|1989.6|1979.6|1994.21|1984.21|1995.03|1985.03|1989.55|1979.55|654
1624579200000|2021-06-25 00:00:00|1994.14|1984.14|2002.3|1992.3|2003.89|1993.89|1993.11|1983.11|909
1624579500000|2021-06-25 00:05:00|2002.35|1992.35|2014.63|2004.63|2016.06|2006.06|1999.58|1989.58|885
1624579800000|2021-06-25 00:10:00|2014.46|2004.46|2008.61|1998.61|2014.46|2004.46|2005.98|1995.98|805
1624580100000|2021-06-25 00:15:00|2008.56|1998.56|2009.65|1999.65|2012.53|2002.53|2004.53|1994.53|711
1624580400000|2021-06-25 00:20:00|2009.57|1999.57|2017.39|2007.39|2017.96|2007.96|2009.52|1999.52|927
1624580700000|2021-06-25 00:25:00|2017.38|2007.38|2012.88|2002.88|2020.25|2010.25|2012.81|2002.81|873
1624581000000|2021-06-25 00:30:00|2012.85|2002.85|2010.24|2000.24|2015.97|2005.97|2008.64|1998.64|906
1624581300000|2021-06-25 00:35:00|2009.98|1999.98|2008.21|1998.21|2010.66|2000.66|2006.07|1996.07|889
1624581600000|2021-06-25 00:40:00|2008.08|1998.08|2006.93|1996.93|2010.92|2000.92|2006.53|1996.53|964
1624581900000|2021-06-25 00:45:00|2006.85|1996.85|1998.12|1988.12|2008|1998|1998.1|1988.1|837
1624582200000|2021-06-25 00:50:00|1998.19|1988.19|1995.98|1985.98|1998.4|1988.4|1995.98|1985.98|629
1624582500000|2021-06-25 00:55:00|1996|1986|1988.81|1978.81|1996|1986|1988.68|1978.68|792
1624582800000|2021-06-25 01:00:00|1988.84|1978.84|1975.14|1965.14|1990.8|1980.8|1975.12|1965.12|946
1624583100000|2021-06-25 01:05:00|1975.06|1965.06|1978.27|1968.27|1981.02|1971.02|1975.04|1965.04|841
1624583400000|2021-06-25 01:10:00|1978.31|1968.31|1975.38|1965.38|1981.38|1971.38|1972.69|1962.69|843
1624583700000|2021-06-25 01:15:00|1975.31|1965.31|1979.09|1969.09|1980.08|1970.08|1973.74|1963.74|759
1624584000000|2021-06-25 01:20:00|1979.16|1969.16|1975.51|1965.51|1979.48|1969.48|1974.65|1964.65|722
1624584300000|2021-06-25 01:25:00|1975.59|1965.59|1972.32|1962.32|1975.59|1965.59|1967.85|1957.85|797
1624584600000|2021-06-25 01:30:00|1972.36|1962.36|1977.62|1967.62|1978.44|1968.44|1972.31|1962.31|743
1624584900000|2021-06-25 01:35:00|1977.67|1967.67|1980.52|1970.52|1980.65|1970.65|1974.45|1964.45|689
1624585200000|2021-06-25 01:40:00|1980.57|1970.57|1982.12|1972.12|1984.01|1974.01|1978.99|1968.99|607
1624585500000|2021-06-25 01:45:00|1982.41|1972.41|1979.82|1969.82|1982.66|1972.66|1979.43|1969.43|709
1624585800000|2021-06-25 01:50:00|1979.84|1969.84|1981.31|1971.31|1981.99|1971.99|1978.18|1968.18|795
1624586100000|2021-06-25 01:55:00|1981.42|1971.42|1993.55|1983.55|1993.81|1983.81|1980.84|1970.84|903
1624586400000|2021-06-25 02:00:00|1993.53|1983.53|2005.01|1995.01|2007.96|1997.96|1992.44|1982.44|964
1624586700000|2021-06-25 02:05:00|2004.55|1994.55|2009.38|1999.38|2009.6|1999.6|2001.54|1991.54|923
1624587000000|2021-06-25 02:10:00|2009.42|1999.42|2018.45|2008.45|2019.77|2009.77|2004.41|1994.41|994
1624587300000|2021-06-25 02:15:00|2018.44|2008.44|2011.77|2001.77|2023.51|2013.51|2010.97|2000.97|984
1624587600000|2021-06-25 02:20:00|2011.72|2001.72|2015.63|2005.63|2017.31|2007.31|2010.23|2000.23|881
1624587900000|2021-06-25 02:25:00|2015.61|2005.61|2016.12|2006.12|2017.95|2007.95|2013.81|2003.81|747
1624588200000|2021-06-25 02:30:00|2016.13|2006.13|2018.3|2008.3|2018.96|2008.96|2014.67|2004.67|694
1624588500000|2021-06-25 02:35:00|2018.33|2008.33|2021.09|2011.09|2024.78|2014.78|2017.36|2007.36|827
1624588800000|2021-06-25 02:40:00|2021.27|2011.27|2018.57|2008.57|2021.65|2011.65|2017.97|2007.97|841
1624589100000|2021-06-25 02:45:00|2018.61|2008.61|2015.11|2005.11|2019.78|2009.78|2012.46|2002.46|874
1624589400000|2021-06-25 02:50:00|2015.15|2005.15|2010.75|2000.75|2015.24|2005.24|2009.17|1999.17|824
1624589700000|2021-06-25 02:55:00|2010.83|2000.83|2011.97|2001.97|2012.29|2002.29|2008.4|1998.4|808
1624590000000|2021-06-25 03:00:00|2012.04|2002.04|2006.84|1996.84|2012.13|2002.13|2006.81|1996.81|781
1624590300000|2021-06-25 03:05:00|2006.85|1996.85|2001.03|1991.03|2007.03|1997.03|2000.35|1990.35|762
1624590600000|2021-06-25 03:10:00|2001.35|1991.35|2002.64|1992.64|2003.86|1993.86|1997.74|1987.74|776
1624590900000|2021-06-25 03:15:00|2002.63|1992.63|1998.11|1988.11|2002.63|1992.63|1996.17|1986.17|831
1624591200000|2021-06-25 03:20:00|1998.33|1988.33|1996.19|1986.19|1998.81|1988.81|1992.58|1982.58|777
1624591500000|2021-06-25 03:25:00|1996.2|1986.2|1993.54|1983.54|2000.85|1990.85|1993.05|1983.05|699
1624591800000|2021-06-25 03:30:00|1993.78|1983.78|1996|1986|1996.77|1986.77|1988.77|1978.77|643
1624592100000|2021-06-25 03:35:00|1996.3|1986.3|1992.08|1982.08|1996.3|1986.3|1991.72|1981.72|551
1624592400000|2021-06-25 03:40:00|1992.05|1982.05|1996.06|1986.06|1996.9|1986.9|1991.06|1981.06|827
1624592700000|2021-06-25 03:45:00|1995.91|1985.91|1998.98|1988.98|2004.09|1994.09|1994.26|1984.26|776
1624593000000|2021-06-25 03:50:00|1999.06|1989.06|2006.07|1996.07|2007.27|1997.27|1998.92|1988.92|802
1624593300000|2021-06-25 03:55:00|2006.21|1996.21|2001.57|1991.57|2008.78|1998.78|2001.35|1991.35|693
1624593600000|2021-06-25 04:00:00|2001.47|1991.47|1993.01|1983.01|2001.47|1991.47|1990.58|1980.58|934
1624593900000|2021-06-25 04:05:00|1993.14|1983.14|2002.06|1992.06|2002.11|1992.11|1990.17|1980.17|834
1624594200000|2021-06-25 04:10:00|2002.39|1992.39|1998.09|1988.09|2005.62|1995.62|1996.12|1986.12|836
1624594500000|2021-06-25 04:15:00|1998.11|1988.11|1993.95|1983.95|1998.11|1988.11|1991.82|1981.82|963
1624594800000|2021-06-25 04:20:00|1993.98|1983.98|1989.81|1979.81|1994.24|1984.24|1989.36|1979.36|741
1624595100000|2021-06-25 04:25:00|1989.8|1979.8|1986.85|1976.85|1989.8|1979.8|1984.19|1974.19|768
1624595400000|2021-06-25 04:30:00|1986.92|1976.92|1987.36|1977.36|1988.54|1978.54|1982.96|1972.96|870
1624595700000|2021-06-25 04:35:00|1987.34|1977.34|1982.24|1972.24|1987.34|1977.34|1979.46|1969.46|815
1624596000000|2021-06-25 04:40:00|1982.41|1972.41|1982.01|1972.01|1983.44|1973.44|1980.17|1970.17|717
1624596300000|2021-06-25 04:45:00|1982.22|1972.22|1984.54|1974.54|1988.32|1978.32|1982|1972|861
1624596600000|2021-06-25 04:50:00|1984.52|1974.52|1981.15|1971.15|1984.6|1974.6|1978.06|1968.06|848
1624596900000|2021-06-25 04:55:00|1981.12|1971.12|1982.15|1972.15|1982.15|1972.15|1978.85|1968.85|781
1624597200000|2021-06-25 05:00:00|1982.28|1972.28|1977.7|1967.7|1993.96|1983.96|1976.77|1966.77|993
1624597500000|2021-06-25 05:05:00|1977.86|1967.86|1977.55|1967.55|1979.77|1969.77|1974.92|1964.92|888
1624597800000|2021-06-25 05:10:00|1977.65|1967.65|1979.07|1969.07|1980.32|1970.32|1976.12|1966.12|792
1624598100000|2021-06-25 05:15:00|1978.94|1968.94|1976.94|1966.94|1981.16|1971.16|1975.41|1965.41|768
1624598400000|2021-06-25 05:20:00|1976.89|1966.89|1973.48|1963.48|1977.38|1967.38|1973.39|1963.39|645
1624598700000|2021-06-25 05:25:00|1973.52|1963.52|1974.07|1964.07|1976.17|1966.17|1969.83|1959.83|927
1624599000000|2021-06-25 05:30:00|1974.28|1964.28|1977.4|1967.4|1978.72|1968.72|1974.2|1964.2|737
1624599300000|2021-06-25 05:35:00|1977.49|1967.49|1967.52|1957.52|1977.7|1967.7|1967.24|1957.24|825
1624599600000|2021-06-25 05:40:00|1967.53|1957.53|1974.92|1964.92|1975.89|1965.89|1966.39|1956.39|859
1624599900000|2021-06-25 05:45:00|1974.98|1964.98|1973.22|1963.22|1974.98|1964.98|1964.64|1954.64|865
1624600200000|2021-06-25 05:50:00|1973.3|1963.3|1975.29|1965.29|1976.93|1966.93|1971.09|1961.09|800
1624600500000|2021-06-25 05:55:00|1975.39|1965.39|1969.05|1959.05|1975.5|1965.5|1968.55|1958.55|777
1624600800000|2021-06-25 06:00:00|1969.02|1959.02|1974.06|1964.06|1974.63|1964.63|1967.23|1957.23|734
1624601100000|2021-06-25 06:05:00|1973.98|1963.98|1975.67|1965.67|1976.69|1966.69|1973.78|1963.78|610
1624601400000|2021-06-25 06:10:00|1975.66|1965.66|1970.74|1960.74|1975.66|1965.66|1970.71|1960.71|567
1624601700000|2021-06-25 06:15:00|1970.72|1960.72|1974.19|1964.19|1974.86|1964.86|1967.19|1957.19|831
1624602000000|2021-06-25 06:20:00|1974.26|1964.26|1973.89|1963.89|1976.53|1966.53|1973.49|1963.49|666
1624602300000|2021-06-25 06:25:00|1973.98|1963.98|1969.7|1959.7|1974.29|1964.29|1969.37|1959.37|649
1624602600000|2021-06-25 06:30:00|1969.63|1959.63|1960.19|1950.19|1969.86|1959.86|1956.67|1946.67|979
1624602900000|2021-06-25 06:35:00|1960.41|1950.41|1966.83|1956.83|1967.38|1957.38|1960.12|1950.12|884
1624603200000|2021-06-25 06:40:00|1966.72|1956.72|1971.1|1961.1|1972.63|1962.63|1965.2|1955.2|774
1624603500000|2021-06-25 06:45:00|1971.11|1961.11|1976.64|1966.64|1976.73|1966.73|1971.09|1961.09|741
1624603800000|2021-06-25 06:50:00|1976.51|1966.51|1975.82|1965.82|1980.41|1970.41|1975.31|1965.31|769
1624604100000|2021-06-25 06:55:00|1975.99|1965.99|1972.09|1962.09|1977.5|1967.5|1972.08|1962.08|617
1624604400000|2021-06-25 07:00:00|1971.98|1961.98|1961.68|1951.68|1972.01|1962.01|1961.13|1951.13|852
1624604700000|2021-06-25 07:05:00|1961.74|1951.74|1961.12|1951.12|1969.56|1959.56|1957.36|1947.36|993
1624605000000|2021-06-25 07:10:00|1961.17|1951.17|1958.27|1948.27|1965|1955|1956.31|1946.31|963
1624605300000|2021-06-25 07:15:00|1958.01|1948.01|1947.06|1937.06|1958.62|1948.62|1946.95|1936.95|988
1624605600000|2021-06-25 07:20:00|1947.03|1937.03|1947.75|1937.75|1950.94|1940.94|1942.4|1932.4|983
1624605900000|2021-06-25 07:25:00|1947.83|1937.83|1939.08|1929.08|1952.64|1942.64|1938.65|1928.65|1004
1624606200000|2021-06-25 07:30:00|1939.11|1929.11|1934.48|1924.48|1943.19|1933.19|1934.27|1924.27|987
1624606500000|2021-06-25 07:35:00|1934.3|1924.3|1942.27|1932.27|1945.06|1935.06|1933.81|1923.81|983
1624606800000|2021-06-25 07:40:00|1942.19|1932.19|1935.54|1925.54|1942.53|1932.53|1935.34|1925.34|918
1624607100000|2021-06-25 07:45:00|1935.53|1925.53|1943.65|1933.65|1943.85|1933.85|1935.02|1925.02|933
1624607400000|2021-06-25 07:50:00|1943.72|1933.72|1944.23|1934.23|1946.85|1936.85|1942.18|1932.18|721
1624607700000|2021-06-25 07:55:00|1944.24|1934.24|1949.1|1939.1|1950.72|1940.72|1944.18|1934.18|801
1624608000000|2021-06-25 08:00:00|1949.13|1939.13|1940.56|1930.56|1949.19|1939.19|1936.39|1926.39|933
1624608300000|2021-06-25 08:05:00|1940.6|1930.6|1943.97|1933.97|1947.07|1937.07|1939.78|1929.78|965
1624608600000|2021-06-25 08:10:00|1943.96|1933.96|1929.27|1919.27|1945.87|1935.87|1928.03|1918.03|965
1624608900000|2021-06-25 08:15:00|1929.09|1919.09|1923.55|1913.55|1932.49|1922.49|1920.54|1910.54|1002
1624609200000|2021-06-25 08:20:00|1923.57|1913.57|1929.04|1919.04|1934.55|1924.55|1923.3|1913.3|948
1624609500000|2021-06-25 08:25:00|1928.87|1918.87|1936.06|1926.06|1936.47|1926.47|1928.6|1918.6|807
1624609800000|2021-06-25 08:30:00|1936.15|1926.15|1936.98|1926.98|1939.83|1929.83|1930.46|1920.46|831
1624610100000|2021-06-25 08:35:00|1937.06|1927.06|1933.46|1923.46|1938.53|1928.53|1932.13|1922.13|881
1624610400000|2021-06-25 08:40:00|1933.45|1923.45|1934.7|1924.7|1936.9|1926.9|1931.86|1921.86|884
1624610700000|2021-06-25 08:45:00|1934.78|1924.78|1928.49|1918.49|1935.24|1925.24|1928.39|1918.39|871
1624611000000|2021-06-25 08:50:00|1928.46|1918.46|1944.9|1934.9|1944.97|1934.97|1928.34|1918.34|877
1624611300000|2021-06-25 08:55:00|1944.89|1934.89|1938.85|1928.85|1945.74|1935.74|1936.51|1926.51|898
1624611600000|2021-06-25 09:00:00|1938.9|1928.9|1941.65|1931.65|1942.11|1932.11|1933.48|1923.48|813
1624611900000|2021-06-25 09:05:00|1941.43|1931.43|1941.03|1931.03|1943.5|1933.5|1940.21|1930.21|746
1624612200000|2021-06-25 09:10:00|1941.04|1931.04|1951.31|1941.31|1951.49|1941.49|1940.55|1930.55|711
1624612500000|2021-06-25 09:15:00|1951.21|1941.21|1949.58|1939.58|1951.21|1941.21|1947.14|1937.14|592
1624612800000|2021-06-25 09:20:00|1949.57|1939.57|1944.59|1934.59|1949.57|1939.57|1944.13|1934.13|531
1624613100000|2021-06-25 09:25:00|1944.57|1934.57|1941.03|1931.03|1944.57|1934.57|1939.31|1929.31|637
1624613400000|2021-06-25 09:30:00|1941.01|1931.01|1933.98|1923.98|1941.01|1931.01|1932.71|1922.71|722
1624613700000|2021-06-25 09:35:00|1934|1924|1929.38|1919.38|1934.04|1924.04|1927.33|1917.33|772
1624614000000|2021-06-25 09:40:00|1929.4|1919.4|1921.29|1911.29|1929.46|1919.46|1921.17|1911.17|811
1624614300000|2021-06-25 09:45:00|1921.28|1911.28|1916.52|1906.52|1923.65|1913.65|1912.45|1902.45|995
1624614600000|2021-06-25 09:50:00|1916.56|1906.56|1916.79|1906.79|1919.08|1909.08|1915.08|1905.08|668
1624614900000|2021-06-25 09:55:00|1917.12|1907.12|1911.32|1901.32|1918.27|1908.27|1909.67|1899.67|780
1624615200000|2021-06-25 10:00:00|1911.28|1901.28|1913.9|1903.9|1917.1|1907.1|1906.97|1896.97|746
1624615500000|2021-06-25 10:05:00|1913.82|1903.82|1908.78|1898.78|1913.9|1903.9|1907.78|1897.78|729
1624615800000|2021-06-25 10:10:00|1908.8|1898.8|1913.54|1903.54|1914.39|1904.39|1907.78|1897.78|591
1624616100000|2021-06-25 10:15:00|1913.52|1903.52|1907.68|1897.68|1917.82|1907.82|1907.43|1897.43|702
1624616400000|2021-06-25 10:20:00|1907.51|1897.51|1903.71|1893.71|1908.88|1898.88|1900.73|1890.73|686
1624616700000|2021-06-25 10:25:00|1903.65|1893.65|1896.65|1886.65|1904.28|1894.28|1895.72|1885.72|722
1624617000000|2021-06-25 10:30:00|1896.62|1886.62|1901.55|1891.55|1902.33|1892.33|1894.04|1884.04|707
1624617300000|2021-06-25 10:35:00|1901.9|1891.9|1896.35|1886.35|1902.31|1892.31|1895.4|1885.4|547
1624617600000|2021-06-25 10:40:00|1896.48|1886.48|1881.35|1871.35|1896.48|1886.48|1876.98|1866.98|912
1624617900000|2021-06-25 10:45:00|1881.34|1871.34|1885.37|1875.37|1886.79|1876.79|1879.11|1869.11|785
1624618200000|2021-06-25 10:50:00|1885.36|1875.36|1878.5|1868.5|1885.46|1875.46|1876.72|1866.72|600
1624618500000|2021-06-25 10:55:00|1878.57|1868.57|1886.1|1876.1|1886.53|1876.53|1878.5|1868.5|674
1624618800000|2021-06-25 11:00:00|1886.09|1876.09|1889.93|1879.93|1892.23|1882.23|1880.96|1870.96|651
1624619100000|2021-06-25 11:05:00|1889.67|1879.67|1890.44|1880.44|1892.37|1882.37|1888.27|1878.27|540
1624619400000|2021-06-25 11:10:00|1890.43|1880.43|1869.84|1859.84|1890.52|1880.52|1868.79|1858.79|760
1624619700000|2021-06-25 11:15:00|1869.95|1859.95|1859.26|1849.26|1872.6|1862.6|1858.95|1848.95|911
1624620000000|2021-06-25 11:20:00|1859.44|1849.44|1866.02|1856.02|1867.32|1857.32|1855.16|1845.16|891
1624620300000|2021-06-25 11:25:00|1866.07|1856.07|1857.95|1847.95|1867.76|1857.76|1857.76|1847.76|771
1624620600000|2021-06-25 11:30:00|1858.37|1848.37|1861.64|1851.64|1866.22|1856.22|1856.72|1846.72|830
1624620900000|2021-06-25 11:35:00|1861.63|1851.63|1860.03|1850.03|1869.7|1859.7|1859.97|1849.97|833
1624621200000|2021-06-25 11:40:00|1860.05|1850.05|1872.07|1862.07|1872.49|1862.49|1858.48|1848.48|795
1624621500000|2021-06-25 11:45:00|1872.14|1862.14|1861.75|1851.75|1876.44|1866.44|1860.85|1850.85|843
1624621800000|2021-06-25 11:50:00|1861.85|1851.85|1858.14|1848.14|1868.59|1858.59|1856.41|1846.41|930
1624622100000|2021-06-25 11:55:00|1858.12|1848.12|1855.19|1845.19|1860.08|1850.08|1852.01|1842.01|962
1624622400000|2021-06-25 12:00:00|1854.82|1844.82|1847.08|1837.08|1865.73|1855.73|1846.12|1836.12|905
1624622700000|2021-06-25 12:05:00|1849.63|1839.63|1868.58|1858.58|1868.65|1858.65|1847.08|1837.08|456
1624623000000|2021-06-25 12:10:00|1868.65|1858.65|1872.23|1862.23|1872.92|1862.92|1866.41|1856.41|749
1624623300000|2021-06-25 12:15:00|1872.12|1862.12|1880.57|1870.57|1880.57|1870.57|1865.93|1855.93|461
1624623600000|2021-06-25 12:20:00|1879.4|1869.4|1882.55|1872.55|1883.56|1873.56|1876.21|1866.21|737
1624623900000|2021-06-25 12:25:00|1882.89|1872.89|1877.88|1867.88|1883.28|1873.28|1874.43|1864.43|657
1624624200000|2021-06-25 12:30:00|1877.92|1867.92|1870.42|1860.42|1877.92|1867.92|1866.47|1856.47|834
1624624500000|2021-06-25 12:35:00|1870.45|1860.45|1856.81|1846.81|1870.66|1860.66|1855.58|1845.58|723
1624624800000|2021-06-25 12:40:00|1856.86|1846.86|1863.34|1853.34|1865.22|1855.22|1856.1|1846.1|355
1624625100000|2021-06-25 12:45:00|1863.31|1853.31|1853.55|1843.55|1863.31|1853.31|1848.63|1838.63|816
1624625400000|2021-06-25 12:50:00|1853.54|1843.54|1856.67|1846.67|1857.16|1847.16|1849.29|1839.29|792
1624625700000|2021-06-25 12:55:00|1856.71|1846.71|1864.08|1854.08|1864.48|1854.48|1853.31|1843.31|741
1624626000000|2021-06-25 13:00:00|1864.35|1854.35|1867.92|1857.92|1868|1858|1857.09|1847.09|807
1624626300000|2021-06-25 13:05:00|1867.93|1857.93|1871.2|1861.2|1873.3|1863.3|1866.68|1856.68|823
1624626600000|2021-06-25 13:10:00|1871.31|1861.31|1849.76|1839.76|1871.52|1861.52|1849.21|1839.21|905
1624626900000|2021-06-25 13:15:00|1850.1|1840.1|1846.44|1836.44|1853.06|1843.06|1838.11|1828.11|796
1624627200000|2021-06-25 13:20:00|1846.42|1836.42|1851.2|1841.2|1858.74|1848.74|1846.4|1836.4|933
1624627500000|2021-06-25 13:25:00|1851.38|1841.38|1851.77|1841.77|1855.89|1845.89|1847.49|1837.49|868
1624627800000|2021-06-25 13:30:00|1851.74|1841.74|1863.28|1853.28|1864.03|1854.03|1849.55|1839.55|620
1624628100000|2021-06-25 13:35:00|1863.05|1853.05|1853.38|1843.38|1863.33|1853.33|1852.52|1842.52|613
1624628400000|2021-06-25 13:40:00|1854.09|1844.09|1860.53|1850.53|1862.3|1852.3|1854.09|1844.09|605
1624628700000|2021-06-25 13:45:00|1860.54|1850.54|1870.86|1860.86|1871.04|1861.04|1855.8|1845.8|531
1624629000000|2021-06-25 13:50:00|1871.03|1861.03|1866.03|1856.03|1871.08|1861.08|1865.03|1855.03|635
1624629300000|2021-06-25 13:55:00|1865.75|1855.75|1860.43|1850.43|1865.96|1855.96|1857.91|1847.91|713
1624629600000|2021-06-25 14:00:00|1860.5|1850.5|1874.95|1864.95|1875.71|1865.71|1856.47|1846.47|590
1624629900000|2021-06-25 14:05:00|1874.88|1864.88|1876.14|1866.14|1876.2|1866.2|1870.51|1860.51|410
1624630200000|2021-06-25 14:10:00|1875.86|1865.86|1875.66|1865.66|1876.56|1866.56|1873.87|1863.87|482
1624630500000|2021-06-25 14:15:00|1875.58|1865.58|1869.59|1859.59|1876.17|1866.17|1867.55|1857.55|613
1624630800000|2021-06-25 14:20:00|1869.56|1859.56|1867.37|1857.37|1870.84|1860.84|1866.41|1856.41|560
1624631100000|2021-06-25 14:25:00|1867.72|1857.72|1865.75|1855.75|1867.82|1857.82|1860.09|1850.09|607
1624631400000|2021-06-25 14:30:00|1865.92|1855.92|1861.03|1851.03|1866.02|1856.02|1856.33|1846.33|728
1624631700000|2021-06-25 14:35:00|1861.1|1851.1|1842.63|1832.63|1861.65|1851.65|1842.01|1832.01|868
1624632000000|2021-06-25 14:40:00|1842.55|1832.55|1825.61|1815.61|1843.55|1833.55|1825.54|1815.54|975
1624632300000|2021-06-25 14:45:00|1825.62|1815.62|1839.03|1829.03|1839.1|1829.1|1816.17|1806.17|937
1624632600000|2021-06-25 14:50:00|1839.12|1829.12|1830.52|1820.52|1840.69|1830.69|1827.29|1817.29|919
1624632900000|2021-06-25 14:55:00|1830.49|1820.49|1829.02|1819.02|1835.04|1825.04|1828|1818|935
1624633200000|2021-06-25 15:00:00|1829.08|1819.08|1812|1802|1834.71|1824.71|1807.8|1797.8|932
1624633500000|2021-06-25 15:05:00|1812.74|1802.74|1800.2|1790.2|1818.61|1808.61|1796.72|1786.72|984
1624633800000|2021-06-25 15:10:00|1800.12|1790.12|1811.82|1801.82|1812.42|1802.42|1800.12|1790.12|900
1624634100000|2021-06-25 15:15:00|1811.74|1801.74|1818.24|1808.24|1820.14|1810.14|1808.75|1798.75|993
1624634400000|2021-06-25 15:20:00|1818.03|1808.03|1815.49|1805.49|1822|1812|1815.02|1805.02|902
1624634700000|2021-06-25 15:25:00|1815.76|1805.76|1820.76|1810.76|1820.81|1810.81|1815.3|1805.3|882
1624635000000|2021-06-25 15:30:00|1820.65|1810.65|1818.59|1808.59|1828.54|1818.54|1818.55|1808.55|848
1624635300000|2021-06-25 15:35:00|1818.42|1808.42|1834.76|1824.76|1836.03|1826.03|1816.34|1806.34|964
1624635600000|2021-06-25 15:40:00|1834.36|1824.36|1840.01|1830.01|1841.67|1831.67|1831.13|1821.13|892
1624635900000|2021-06-25 15:45:00|1840.02|1830.02|1843.15|1833.15|1844.89|1834.89|1836.16|1826.16|830
1624636200000|2021-06-25 15:50:00|1843.03|1833.03|1834.79|1824.79|1843.2|1833.2|1833.95|1823.95|919
1624636500000|2021-06-25 15:55:00|1834.84|1824.84|1831.63|1821.63|1836.23|1826.23|1825.76|1815.76|916
1624636800000|2021-06-25 16:00:00|1831.66|1821.66|1853.07|1843.07|1853.21|1843.21|1826.05|1816.05|1045
1624637100000|2021-06-25 16:05:00|1853.02|1843.02|1844.91|1834.91|1853.02|1843.02|1840.63|1830.63|873
1624637400000|2021-06-25 16:10:00|1845.46|1835.46|1835.11|1825.11|1849.79|1839.79|1833.9|1823.9|817
1624637700000|2021-06-25 16:15:00|1835.49|1825.49|1827.72|1817.72|1838.43|1828.43|1826.78|1816.78|789
1624638000000|2021-06-25 16:20:00|1827.76|1817.76|1806.44|1796.44|1827.86|1817.86|1804.05|1794.05|1005
1624638300000|2021-06-25 16:25:00|1805.72|1795.72|1803.34|1793.34|1808.91|1798.91|1797.5|1787.5|1026
1624638600000|2021-06-25 16:30:00|1803.36|1793.36|1815.1|1805.1|1816.6|1806.6|1800.55|1790.55|971
1624638900000|2021-06-25 16:35:00|1815.09|1805.09|1811.07|1801.07|1825.25|1815.25|1802.33|1792.33|1078
1624639200000|2021-06-25 16:40:00|1810.41|1800.41|1821.37|1811.37|1823.24|1813.24|1807.2|1797.2|1064
1624639500000|2021-06-25 16:45:00|1821.39|1811.39|1821.71|1811.71|1828.98|1818.98|1819.28|1809.28|1055
1624639800000|2021-06-25 16:50:00|1821.72|1811.72|1816.7|1806.7|1830.05|1820.05|1816.5|1806.5|966
1624640100000|2021-06-25 16:55:00|1816.73|1806.73|1822.27|1812.27|1827.11|1817.11|1816.72|1806.72|975
1624640400000|2021-06-25 17:00:00|1822.28|1812.28|1836.84|1826.84|1839.02|1829.02|1818.16|1808.16|875
1624640700000|2021-06-25 17:05:00|1836.95|1826.95|1830.36|1820.36|1838.83|1828.83|1824.05|1814.05|974
1624641000000|2021-06-25 17:10:00|1830.38|1820.38|1832.07|1822.07|1834.77|1824.77|1823.97|1813.97|993
1624641300000|2021-06-25 17:15:00|1832.21|1822.21|1837.8|1827.8|1841.93|1831.93|1827.88|1817.88|895
1624641600000|2021-06-25 17:20:00|1837.7|1827.7|1827.13|1817.13|1838.24|1828.24|1823.78|1813.78|940
1624641900000|2021-06-25 17:25:00|1827.22|1817.22|1831.16|1821.16|1836.35|1826.35|1826.1|1816.1|1048
1624642200000|2021-06-25 17:30:00|1831.2|1821.2|1826.93|1816.93|1834.25|1824.25|1819.51|1809.51|982
1624642500000|2021-06-25 17:35:00|1826.77|1816.77|1813.92|1803.92|1828.46|1818.46|1811.68|1801.68|964
1624642800000|2021-06-25 17:40:00|1813.82|1803.82|1805.83|1795.83|1817.22|1807.22|1802.69|1792.69|1049
1624643100000|2021-06-25 17:45:00|1805.54|1795.54|1817.44|1807.44|1817.84|1807.84|1804.01|1794.01|1001
1624643400000|2021-06-25 17:50:00|1817.46|1807.46|1817.82|1807.82|1823.39|1813.39|1811.25|1801.25|1045
1624643700000|2021-06-25 17:55:00|1817.73|1807.73|1812.12|1802.12|1820.44|1810.44|1810.65|1800.65|984
1624644000000|2021-06-25 18:00:00|1812.11|1802.11|1821.49|1811.49|1824.44|1814.44|1804.9|1794.9|1044
1624644300000|2021-06-25 18:05:00|1821.51|1811.51|1833.27|1823.27|1839.05|1829.05|1821.44|1811.44|1050
1624644600000|2021-06-25 18:10:00|1833.32|1823.32|1830.77|1820.77|1839.13|1829.13|1830.23|1820.23|933
1624644900000|2021-06-25 18:15:00|1831.09|1821.09|1839.23|1829.23|1839.65|1829.65|1824.24|1814.24|1003
1624645200000|2021-06-25 18:20:00|1838.99|1828.99|1843.12|1833.12|1844.55|1834.55|1837.43|1827.43|990
1624645500000|2021-06-25 18:25:00|1843.1|1833.1|1841.77|1831.77|1844.68|1834.68|1837.52|1827.52|946
1624645800000|2021-06-25 18:30:00|1841.78|1831.78|1832.87|1822.87|1842.1|1832.1|1831.17|1821.17|958
1624646100000|2021-06-25 18:35:00|1832.92|1822.92|1841.9|1831.9|1842.95|1832.95|1832.92|1822.92|966
1624646400000|2021-06-25 18:40:00|1842.32|1832.32|1846.57|1836.57|1847.59|1837.59|1841.6|1831.6|983
1624646700000|2021-06-25 18:45:00|1846.67|1836.67|1843.62|1833.62|1849.16|1839.16|1843.24|1833.24|859
1624647000000|2021-06-25 18:50:00|1843.55|1833.55|1845.18|1835.18|1846.99|1836.99|1838.16|1828.16|929
1624647300000|2021-06-25 18:55:00|1845.26|1835.26|1842.44|1832.44|1846.24|1836.24|1839.4|1829.4|911
1624647600000|2021-06-25 19:00:00|1842.14|1832.14|1841|1831|1849.69|1839.69|1839.5|1829.5|902
1624647900000|2021-06-25 19:05:00|1840.91|1830.91|1832.57|1822.57|1842.68|1832.68|1831.62|1821.62|910
1624648200000|2021-06-25 19:10:00|1832.59|1822.59|1849.36|1839.36|1851.12|1841.12|1832.59|1822.59|924
1624648500000|2021-06-25 19:15:00|1849.22|1839.22|1860.83|1850.83|1860.83|1850.83|1848.69|1838.69|996
1624648800000|2021-06-25 19:20:00|1860.71|1850.71|1865.65|1855.65|1874.1|1864.1|1859.15|1849.15|954
1624649100000|2021-06-25 19:25:00|1865.71|1855.71|1872.18|1862.18|1874.18|1864.18|1865.09|1855.09|880
1624649400000|2021-06-25 19:30:00|1872.02|1862.02|1869.13|1859.13|1872.02|1862.02|1863.2|1853.2|883
1624649700000|2021-06-25 19:35:00|1868.98|1858.98|1865.1|1855.1|1869.86|1859.86|1863.35|1853.35|880
1624650000000|2021-06-25 19:40:00|1865.04|1855.04|1859.27|1849.27|1865.06|1855.06|1857.88|1847.88|834
1624650300000|2021-06-25 19:45:00|1859.43|1849.43|1851.44|1841.44|1859.53|1849.53|1844.46|1834.46|1032
1624650600000|2021-06-25 19:50:00|1851.39|1841.39|1850.19|1840.19|1853.51|1843.51|1849.1|1839.1|785
1624650900000|2021-06-25 19:55:00|1850.17|1840.17|1856.39|1846.39|1860.68|1850.68|1850.17|1840.17|881
1624651200000|2021-06-25 20:00:00|1856.55|1846.55|1848.99|1838.99|1856.59|1846.59|1845.24|1835.24|972
1624651500000|2021-06-25 20:05:00|1849|1839|1854.64|1844.64|1859.8|1849.8|1849|1839|881
1624651800000|2021-06-25 20:10:00|1854.59|1844.59|1850.83|1840.83|1854.65|1844.65|1848|1838|1005
1624652100000|2021-06-25 20:15:00|1850.81|1840.81|1860.17|1850.17|1860.75|1850.75|1850.81|1840.81|927
1624652400000|2021-06-25 20:20:00|1860.2|1850.2|1863.4|1853.4|1863.4|1853.4|1853.3|1843.3|1004
1624652700000|2021-06-25 20:25:00|1863.39|1853.39|1865.82|1855.82|1865.92|1855.92|1859.88|1849.88|973
1624653000000|2021-06-25 20:30:00|1865.85|1855.85|1865.07|1855.07|1867.42|1857.42|1864.84|1854.84|803
1624653300000|2021-06-25 20:35:00|1865.08|1855.08|1869.74|1859.74|1869.75|1859.75|1861.81|1851.81|868
1624653600000|2021-06-25 20:40:00|1869.78|1859.78|1867.99|1857.99|1869.82|1859.82|1866.24|1856.24|782
1624653900000|2021-06-25 20:45:00|1867.96|1857.96|1873.24|1863.24|1873.72|1863.72|1867.41|1857.41|857
1624654200000|2021-06-25 20:50:00|1873.28|1863.28|1864.68|1854.68|1873.66|1863.66|1863.13|1853.13|796
1624654500000|2021-06-25 20:55:00|1864.64|1854.64|1871.34|1861.34|1871.72|1861.72|1864.45|1854.45|587
1624698000000|2021-06-26 09:00:00|1871.31|1861.31|1871.31|1861.31|1871.31|1861.31|1871.31|1861.31|1
1624701600000|2021-06-26 10:00:00|1780.33|1770.33|1777|1767|1782.35|1772.35|1772.54|1762.54|733
1624701900000|2021-06-26 10:05:00|1777.02|1767.02|1767.68|1757.68|1777.09|1767.09|1765.58|1755.58|1032
1624702200000|2021-06-26 10:10:00|1767.7|1757.7|1771.36|1761.36|1773.18|1763.18|1764.91|1754.91|1054
1624702500000|2021-06-26 10:15:00|1771.27|1761.27|1771.67|1761.67|1773.74|1763.74|1763.52|1753.52|1070
1624702800000|2021-06-26 10:20:00|1771.65|1761.65|1771.1|1761.1|1772.49|1762.49|1767.19|1757.19|969
1624703100000|2021-06-26 10:25:00|1771.09|1761.09|1769.87|1759.87|1774.06|1764.06|1767.96|1757.96|995
1624703400000|2021-06-26 10:30:00|1769.89|1759.89|1765.4|1755.4|1770.18|1760.18|1761.73|1751.73|967
1624703700000|2021-06-26 10:35:00|1765.27|1755.27|1767.87|1757.87|1769.23|1759.23|1761.88|1751.88|924
1624704000000|2021-06-26 10:40:00|1767.85|1757.85|1755.43|1745.43|1769.32|1759.32|1754.7|1744.7|954
1624704300000|2021-06-26 10:45:00|1755.41|1745.41|1762.85|1752.85|1762.85|1752.85|1752.18|1742.18|1018
1624704600000|2021-06-26 10:50:00|1762.83|1752.83|1762.03|1752.03|1764.77|1754.77|1760.2|1750.2|900
1624704900000|2021-06-26 10:55:00|1762.09|1752.09|1770.4|1760.4|1774.55|1764.55|1762.09|1752.09|993
1624705200000|2021-06-26 11:00:00|1770.45|1760.45|1786.25|1776.25|1792.76|1782.76|1770.44|1760.44|1052
1624705500000|2021-06-26 11:05:00|1786.48|1776.48|1794.97|1784.97|1795.39|1785.39|1779.59|1769.59|968
1624705800000|2021-06-26 11:10:00|1794.76|1784.76|1791.41|1781.41|1801.73|1791.73|1790.24|1780.24|1068
1624706100000|2021-06-26 11:15:00|1791.35|1781.35|1795.01|1785.01|1797.35|1787.35|1788.05|1778.05|1007
1624706400000|2021-06-26 11:20:00|1795.05|1785.05|1789.73|1779.73|1795.19|1785.19|1788.47|1778.47|975
1624706700000|2021-06-26 11:25:00|1789.6|1779.6|1789.39|1779.39|1790.49|1780.49|1787.59|1777.59|1029
1624707000000|2021-06-26 11:30:00|1789.31|1779.31|1789.06|1779.06|1792.07|1782.07|1787.57|1777.57|936
1624707300000|2021-06-26 11:35:00|1789.05|1779.05|1794.15|1784.15|1795.21|1785.21|1787.6|1777.6|954
1624707600000|2021-06-26 11:40:00|1794.2|1784.2|1806.84|1796.84|1809.34|1799.34|1793.63|1783.63|1005
1624707900000|2021-06-26 11:45:00|1806.88|1796.88|1813.26|1803.26|1815.27|1805.27|1800.32|1790.32|1059
1624708200000|2021-06-26 11:50:00|1813.24|1803.24|1808.03|1798.03|1814.38|1804.38|1807.6|1797.6|1025
1624708500000|2021-06-26 11:55:00|1808.05|1798.05|1807.59|1797.59|1813.48|1803.48|1806.81|1796.81|988
1624708800000|2021-06-26 12:00:00|1807.61|1797.61|1807.58|1797.58|1809.11|1799.11|1801.76|1791.76|1001
1624709100000|2021-06-26 12:05:00|1807.67|1797.67|1800.58|1790.58|1813.66|1803.66|1799.4|1789.4|1002
1624709400000|2021-06-26 12:10:00|1800.59|1790.59|1799.07|1789.07|1802.72|1792.72|1797.32|1787.32|906
1624709700000|2021-06-26 12:15:00|1799.08|1789.08|1794.48|1784.48|1802.31|1792.31|1792.99|1782.99|915
1624710000000|2021-06-26 12:20:00|1794.54|1784.54|1802.14|1792.14|1802.6|1792.6|1794.38|1784.38|1009
1624710300000|2021-06-26 12:25:00|1802.21|1792.21|1807.96|1797.96|1815.88|1805.88|1802.21|1792.21|1031
1624710600000|2021-06-26 12:30:00|1808.04|1798.04|1803.92|1793.92|1808.05|1798.05|1802.24|1792.24|888
1624710900000|2021-06-26 12:35:00|1803.87|1793.87|1807.67|1797.67|1812.01|1802.01|1803.87|1793.87|1017
1624711200000|2021-06-26 12:40:00|1807.64|1797.64|1803.65|1793.65|1809.81|1799.81|1803.65|1793.65|928
1624711500000|2021-06-26 12:45:00|1803.56|1793.56|1799.32|1789.32|1804.99|1794.99|1799.28|1789.28|955
1624711800000|2021-06-26 12:50:00|1799.21|1789.21|1796.52|1786.52|1805.43|1795.43|1795.93|1785.93|995
1624712100000|2021-06-26 12:55:00|1796.51|1786.51|1786.95|1776.95|1797.53|1787.53|1786.88|1776.88|1038
1624712400000|2021-06-26 13:00:00|1786.97|1776.97|1793.05|1783.05|1795.11|1785.11|1786.29|1776.29|1004
1624712700000|2021-06-26 13:05:00|1793.03|1783.03|1791.12|1781.12|1799.66|1789.66|1790.74|1780.74|989
1624713000000|2021-06-26 13:10:00|1791.11|1781.11|1789.91|1779.91|1796.25|1786.25|1789.91|1779.91|897
1624713300000|2021-06-26 13:15:00|1789.84|1779.84|1795.94|1785.94|1797.46|1787.46|1788.24|1778.24|999
1624713600000|2021-06-26 13:20:00|1796|1786|1788.53|1778.53|1798.22|1788.22|1788.5|1778.5|977
1624713900000|2021-06-26 13:25:00|1788.61|1778.61|1785.5|1775.5|1790.69|1780.69|1781.55|1771.55|1031
1624714200000|2021-06-26 13:30:00|1785.4|1775.4|1774.06|1764.06|1785.4|1775.4|1771.71|1761.71|1037
1624714500000|2021-06-26 13:35:00|1774.09|1764.09|1765.06|1755.06|1776.08|1766.08|1764.91|1754.91|993
1624714800000|2021-06-26 13:40:00|1763.46|1753.46|1759.93|1749.93|1766.09|1756.09|1756.79|1746.79|1085
1624715100000|2021-06-26 13:45:00|1759.97|1749.97|1749.41|1739.41|1762.25|1752.25|1748.17|1738.17|1091
1624715400000|2021-06-26 13:50:00|1749.31|1739.31|1750.15|1740.15|1753.01|1743.01|1746.62|1736.62|1062
1624715700000|2021-06-26 13:55:00|1750.1|1740.1|1748.3|1738.3|1754.78|1744.78|1748.19|1738.19|1026
1624716000000|2021-06-26 14:00:00|1748.33|1738.33|1737.83|1727.83|1751.99|1741.99|1735.23|1725.23|1057
1624716300000|2021-06-26 14:05:00|1737.84|1727.84|1738.76|1728.76|1742.68|1732.68|1736.58|1726.58|925
1624716600000|2021-06-26 14:10:00|1738.75|1728.75|1736.32|1726.32|1741.95|1731.95|1734.88|1724.88|941
1624716900000|2021-06-26 14:15:00|1736.35|1726.35|1753.47|1743.47|1757.89|1747.89|1734.54|1724.54|1099
1624717200000|2021-06-26 14:20:00|1753.42|1743.42|1748.91|1738.91|1753.42|1743.42|1745.27|1735.27|1118
1624717500000|2021-06-26 14:25:00|1748.92|1738.92|1755.91|1745.91|1756.3|1746.3|1748.28|1738.28|1019
1624717800000|2021-06-26 14:30:00|1755.98|1745.98|1763.3|1753.3|1764.8|1754.8|1754.68|1744.68|1000
1624718100000|2021-06-26 14:35:00|1763.33|1753.33|1771.8|1761.8|1772.04|1762.04|1758.07|1748.07|1059
1624718400000|2021-06-26 14:40:00|1771.99|1761.99|1782.74|1772.74|1791.35|1781.35|1771.62|1761.62|1076
1624718700000|2021-06-26 14:45:00|1782.81|1772.81|1787.66|1777.66|1789|1779|1773.57|1763.57|983
1624719000000|2021-06-26 14:50:00|1787.36|1777.36|1790.45|1780.45|1795.34|1785.34|1785.37|1775.37|1087
1624719300000|2021-06-26 14:55:00|1790.64|1780.64|1785.88|1775.88|1790.64|1780.64|1785.85|1775.85|931
1624719600000|2021-06-26 15:00:00|1785.87|1775.87|1777.43|1767.43|1790.76|1780.76|1770.67|1760.67|1096
1624719900000|2021-06-26 15:05:00|1777.22|1767.22|1776.84|1766.84|1780.44|1770.44|1772.58|1762.58|1065
1624720200000|2021-06-26 15:10:00|1776.76|1766.76|1778.84|1768.84|1785.03|1775.03|1776.53|1766.53|1012
1624720500000|2021-06-26 15:15:00|1778.82|1768.82|1768.19|1758.19|1783.68|1773.68|1767.99|1757.99|1063
1624720800000|2021-06-26 15:20:00|1768.11|1758.11|1778.53|1768.53|1779.33|1769.33|1765.98|1755.98|1051
1624721100000|2021-06-26 15:25:00|1778.47|1768.47|1774.59|1764.59|1782.02|1772.02|1771.18|1761.18|1062
1624721400000|2021-06-26 15:30:00|1774.57|1764.57|1775.75|1765.75|1778.84|1768.84|1774.28|1764.28|895
1624721700000|2021-06-26 15:35:00|1775.74|1765.74|1770.38|1760.38|1775.74|1765.74|1769.8|1759.8|927
1624722000000|2021-06-26 15:40:00|1770.39|1760.39|1778.86|1768.86|1779.12|1769.12|1769.63|1759.63|1008
1624722300000|2021-06-26 15:45:00|1778.87|1768.87|1780.38|1770.38|1785.22|1775.22|1777.45|1767.45|1035
1624722600000|2021-06-26 15:50:00|1780.43|1770.43|1787.05|1777.05|1791.31|1781.31|1775.87|1765.87|996
1624722900000|2021-06-26 15:55:00|1787.02|1777.02|1785.13|1775.13|1790.04|1780.04|1783.03|1773.03|1043
1624723200000|2021-06-26 16:00:00|1785.24|1775.24|1776.62|1766.62|1787.17|1777.17|1775.5|1765.5|1107
1624723500000|2021-06-26 16:05:00|1776.61|1766.61|1767.85|1757.85|1779.69|1769.69|1767.08|1757.08|1049
1624723800000|2021-06-26 16:10:00|1767.89|1757.89|1753.61|1743.61|1768.99|1758.99|1752.53|1742.53|1067
1624724100000|2021-06-26 16:15:00|1753.68|1743.68|1744.83|1734.83|1753.97|1743.97|1735.71|1725.71|1121
1624724400000|2021-06-26 16:20:00|1744.92|1734.92|1748.59|1738.59|1749.59|1739.59|1742.84|1732.84|969
1624724700000|2021-06-26 16:25:00|1748.6|1738.6|1757.57|1747.57|1759.15|1749.15|1748.6|1738.6|999
1624725000000|2021-06-26 16:30:00|1757.61|1747.61|1752.24|1742.24|1765.44|1755.44|1750.87|1740.87|1020
1624725300000|2021-06-26 16:35:00|1752.22|1742.22|1756.67|1746.67|1756.71|1746.71|1747.14|1737.14|1033
1624725600000|2021-06-26 16:40:00|1756.66|1746.66|1755.22|1745.22|1762.36|1752.36|1753.21|1743.21|1023
1624725900000|2021-06-26 16:45:00|1755.26|1745.26|1758.67|1748.67|1759.63|1749.63|1751.64|1741.64|982
1624726200000|2021-06-26 16:50:00|1758.44|1748.44|1762.95|1752.95|1764.92|1754.92|1758.32|1748.32|1012
1624726500000|2021-06-26 16:55:00|1762.91|1752.91|1766.52|1756.52|1769.23|1759.23|1762.91|1752.91|988
1624726800000|2021-06-26 17:00:00|1766.49|1756.49|1770.75|1760.75|1770.75|1760.75|1762.85|1752.85|909
1624727100000|2021-06-26 17:05:00|1770.73|1760.73|1770.19|1760.19|1771.98|1761.98|1768.43|1758.43|948
1624727400000|2021-06-26 17:10:00|1770.21|1760.21|1767.06|1757.06|1770.23|1760.23|1765.79|1755.79|959
1624727700000|2021-06-26 17:15:00|1767.03|1757.03|1754.33|1744.33|1767.03|1757.03|1754.29|1744.29|1018
1624728000000|2021-06-26 17:20:00|1754.31|1744.31|1763.64|1753.64|1764.6|1754.6|1751.26|1741.26|1024
1624728300000|2021-06-26 17:25:00|1763.74|1753.74|1757.39|1747.39|1770.25|1760.25|1756.05|1746.05|975
1624728600000|2021-06-26 17:30:00|1757.28|1747.28|1763.81|1753.81|1765.5|1755.5|1754.07|1744.07|1074
1624728900000|2021-06-26 17:35:00|1763.88|1753.88|1759.65|1749.65|1763.88|1753.88|1756.08|1746.08|1051
1624729200000|2021-06-26 17:40:00|1759.66|1749.66|1762.59|1752.59|1763.37|1753.37|1757.39|1747.39|965
1624729500000|2021-06-26 17:45:00|1762.61|1752.61|1769.97|1759.97|1770.51|1760.51|1760.38|1750.38|1008
1624729800000|2021-06-26 17:50:00|1770.14|1760.14|1783.13|1773.13|1784.86|1774.86|1770.07|1760.07|978
1624730100000|2021-06-26 17:55:00|1783.14|1773.14|1793.75|1783.75|1795.12|1785.12|1783.14|1773.14|1058
1624730400000|2021-06-26 18:00:00|1793.76|1783.76|1788.19|1778.19|1799.73|1789.73|1787.31|1777.31|987
1624730700000|2021-06-26 18:05:00|1788.18|1778.18|1787.98|1777.98|1790.42|1780.42|1784.97|1774.97|1020
1624731000000|2021-06-26 18:10:00|1788|1778|1800.67|1790.67|1802.97|1792.97|1787.99|1777.99|974
1624731300000|2021-06-26 18:15:00|1800.5|1790.5|1792.98|1782.98|1802.77|1792.77|1791.04|1781.04|1020
1624731600000|2021-06-26 18:20:00|1792.91|1782.91|1794.18|1784.18|1795.4|1785.4|1790.79|1780.79|871
1624731900000|2021-06-26 18:25:00|1794.21|1784.21|1791.08|1781.08|1794.23|1784.23|1788.53|1778.53|914
1624732200000|2021-06-26 18:30:00|1791.05|1781.05|1788.38|1778.38|1793.03|1783.03|1784.33|1774.33|982
1624732500000|2021-06-26 18:35:00|1788.4|1778.4|1789.38|1779.38|1793.41|1783.41|1786.74|1776.74|920
1624732800000|2021-06-26 18:40:00|1789.17|1779.17|1787.02|1777.02|1789.92|1779.92|1785.45|1775.45|781
1624733100000|2021-06-26 18:45:00|1786.88|1776.88|1789.29|1779.29|1790.38|1780.38|1786.26|1776.26|990
1624733400000|2021-06-26 18:50:00|1789.18|1779.18|1787.13|1777.13|1794.35|1784.35|1787.13|1777.13|902
1624733700000|2021-06-26 18:55:00|1787.15|1777.15|1789.65|1779.65|1790.15|1780.15|1783.55|1773.55|951
1624734000000|2021-06-26 19:00:00|1789.68|1779.68|1791.07|1781.07|1798.11|1788.11|1787.06|1777.06|1008
1624734300000|2021-06-26 19:05:00|1791.2|1781.2|1798.22|1788.22|1798.45|1788.45|1791.13|1781.13|923
1624734600000|2021-06-26 19:10:00|1798.32|1788.32|1796.21|1786.21|1798.32|1788.32|1793.33|1783.33|826
1624734900000|2021-06-26 19:15:00|1796.22|1786.22|1795.4|1785.4|1796.31|1786.31|1791.73|1781.73|808
1624735200000|2021-06-26 19:20:00|1795.57|1785.57|1792.68|1782.68|1795.66|1785.66|1791.5|1781.5|778
1624735500000|2021-06-26 19:25:00|1792.71|1782.71|1787.32|1777.32|1792.88|1782.88|1784.38|1774.38|887
1624735800000|2021-06-26 19:30:00|1787.37|1777.37|1790.49|1780.49|1790.79|1780.79|1783.17|1773.17|921
1624736100000|2021-06-26 19:35:00|1790.48|1780.48|1790.57|1780.57|1791.88|1781.88|1785.07|1775.07|939
1624736400000|2021-06-26 19:40:00|1790.58|1780.58|1792.16|1782.16|1795.85|1785.85|1790.22|1780.22|945
1624736700000|2021-06-26 19:45:00|1792.15|1782.15|1787.36|1777.36|1792.23|1782.23|1786.7|1776.7|901
1624737000000|2021-06-26 19:50:00|1787.34|1777.34|1791.29|1781.29|1794.86|1784.86|1787.33|1777.33|995
1624737300000|2021-06-26 19:55:00|1791.31|1781.31|1790.29|1780.29|1791.31|1781.31|1786.25|1776.25|915
1624737600000|2021-06-26 20:00:00|1790.33|1780.33|1781.12|1771.12|1792.85|1782.85|1779.92|1769.92|1045
1624737900000|2021-06-26 20:05:00|1781.13|1771.13|1773.93|1763.93|1781.35|1771.35|1770.11|1760.11|1075
1624738200000|2021-06-26 20:10:00|1773.92|1763.92|1768.99|1758.99|1776.18|1766.18|1768.99|1758.99|975
1624738500000|2021-06-26 20:15:00|1769.05|1759.05|1763.5|1753.5|1769.21|1759.21|1763.2|1753.2|1005
1624738800000|2021-06-26 20:20:00|1763.52|1753.52|1768.29|1758.29|1769.26|1759.26|1763.32|1753.32|928
1624739100000|2021-06-26 20:25:00|1768.32|1758.32|1771.41|1761.41|1775.24|1765.24|1767.61|1757.61|899
1624739400000|2021-06-26 20:30:00|1771.39|1761.39|1770.59|1760.59|1775.12|1765.12|1769.01|1759.01|890
1624739700000|2021-06-26 20:35:00|1770.63|1760.63|1771.39|1761.39|1771.44|1761.44|1767.57|1757.57|863
1624740000000|2021-06-26 20:40:00|1771.36|1761.36|1773.7|1763.7|1773.79|1763.79|1769.6|1759.6|795
1624740300000|2021-06-26 20:45:00|1773.73|1763.73|1773.3|1763.3|1774.39|1764.39|1771.16|1761.16|784
1624740600000|2021-06-26 20:50:00|1773.31|1763.31|1769.52|1759.52|1773.44|1763.44|1768.73|1758.73|727
1624740900000|2021-06-26 20:55:00|1769.5|1759.5|1771.66|1761.66|1772.95|1762.95|1768.24|1758.24|625
1624741200000|2021-06-26 21:00:00|1771.61|1761.61|1761.53|1751.53|1771.69|1761.69|1758.94|1748.94|809
1624741500000|2021-06-26 21:05:00|1761.54|1751.54|1761.85|1751.85|1765.06|1755.06|1757.57|1747.57|768
1624741800000|2021-06-26 21:10:00|1761.8|1751.8|1761.63|1751.63|1762.94|1752.94|1757.97|1747.97|840
1624742100000|2021-06-26 21:15:00|1761.62|1751.62|1765.32|1755.32|1765.55|1755.55|1760|1750|667
1624742400000|2021-06-26 21:20:00|1765.33|1755.33|1767.27|1757.27|1770.17|1760.17|1765.28|1755.28|672
1624742700000|2021-06-26 21:25:00|1767.25|1757.25|1764.57|1754.57|1767.38|1757.38|1764|1754|510
1624743000000|2021-06-26 21:30:00|1764.56|1754.56|1766.74|1756.74|1772.18|1762.18|1763.82|1753.82|675
1624743300000|2021-06-26 21:35:00|1766.73|1756.73|1768.42|1758.42|1768.73|1758.73|1766.53|1756.53|641
1624743600000|2021-06-26 21:40:00|1768.39|1758.39|1767|1757|1769.63|1759.63|1766.72|1756.72|624
1624743900000|2021-06-26 21:45:00|1766.95|1756.95|1775.69|1765.69|1783.64|1773.64|1766.58|1756.58|943
1624744200000|2021-06-26 21:50:00|1775.46|1765.46|1776.04|1766.04|1777.09|1767.09|1772.28|1762.28|890
1624744500000|2021-06-26 21:55:00|1776.07|1766.07|1778.98|1768.98|1780.23|1770.23|1775.21|1765.21|906
1624744800000|2021-06-26 22:00:00|1778.89|1768.89|1781.81|1771.81|1784.24|1774.24|1778.13|1768.13|1018
1624745100000|2021-06-26 22:05:00|1781.8|1771.8|1781.8|1771.8|1786.3|1776.3|1780.04|1770.04|984
1624745400000|2021-06-26 22:10:00|1781.85|1771.85|1783.45|1773.45|1786.52|1776.52|1781.85|1771.85|939
1624745700000|2021-06-26 22:15:00|1783.54|1773.54|1781.2|1771.2|1784.39|1774.39|1777.71|1767.71|959
1624746000000|2021-06-26 22:20:00|1781.21|1771.21|1782.08|1772.08|1782.26|1772.26|1780.03|1770.03|854
1624746300000|2021-06-26 22:25:00|1782.09|1772.09|1780.55|1770.55|1782.23|1772.23|1780.26|1770.26|732
1624746600000|2021-06-26 22:30:00|1780.51|1770.51|1788.55|1778.55|1788.71|1778.71|1780.31|1770.31|920
1624746900000|2021-06-26 22:35:00|1788.51|1778.51|1785.55|1775.55|1788.81|1778.81|1783.71|1773.71|927
1624747200000|2021-06-26 22:40:00|1785.49|1775.49|1789.98|1779.98|1790.95|1780.95|1785.37|1775.37|913
1624747500000|2021-06-26 22:45:00|1789.97|1779.97|1792.2|1782.2|1792.65|1782.65|1787.5|1777.5|893
1624747800000|2021-06-26 22:50:00|1792.21|1782.21|1793.22|1783.22|1794.41|1784.41|1792.2|1782.2|843
1624748100000|2021-06-26 22:55:00|1793.23|1783.23|1798|1788|1799.5|1789.5|1793.2|1783.2|777
1624748400000|2021-06-26 23:00:00|1797.98|1787.98|1791.98|1781.98|1799.12|1789.12|1790.83|1780.83|930
1624748700000|2021-06-26 23:05:00|1791.96|1781.96|1800.53|1790.53|1800.53|1790.53|1790.68|1780.68|884
1624749000000|2021-06-26 23:10:00|1800.46|1790.46|1798.12|1788.12|1803.2|1793.2|1797.64|1787.64|930
1624749300000|2021-06-26 23:15:00|1798.04|1788.04|1791.17|1781.17|1798.84|1788.84|1791.08|1781.08|884
1624749600000|2021-06-26 23:20:00|1791.18|1781.18|1793.87|1783.87|1795.63|1785.63|1790.95|1780.95|816
1624749900000|2021-06-26 23:25:00|1793.73|1783.73|1793.13|1783.13|1795.03|1785.03|1791.25|1781.25|891
1624750200000|2021-06-26 23:30:00|1793.19|1783.19|1794.6|1784.6|1796.1|1786.1|1793.03|1783.03|808
1624750500000|2021-06-26 23:35:00|1794.68|1784.68|1795.29|1785.29|1796.47|1786.47|1791.74|1781.74|725
1624750800000|2021-06-26 23:40:00|1795.3|1785.3|1802.36|1792.36|1803.05|1793.05|1794.84|1784.84|836
1624751100000|2021-06-26 23:45:00|1802.34|1792.34|1808.82|1798.82|1813.58|1803.58|1802.08|1792.08|935
1624751400000|2021-06-26 23:50:00|1808.78|1798.78|1818.69|1808.69|1824.52|1814.52|1808.71|1798.71|928
1624751700000|2021-06-26 23:55:00|1818.7|1808.7|1835.75|1825.75|1839.11|1829.11|1816.7|1806.7|1014
1624752000000|2021-06-27 00:00:00|1835.68|1825.68|1824.01|1814.01|1836.8|1826.8|1820.33|1810.33|1026
1624752300000|2021-06-27 00:05:00|1824.08|1814.08|1827.5|1817.5|1827.71|1817.71|1817.96|1807.96|996
1624752600000|2021-06-27 00:10:00|1827.48|1817.48|1845.88|1835.88|1848.28|1838.28|1827.48|1817.48|1062
1624752900000|2021-06-27 00:15:00|1845.87|1835.87|1840.23|1830.23|1852.03|1842.03|1837.59|1827.59|1048
1624753200000|2021-06-27 00:20:00|1840.51|1830.51|1848.35|1838.35|1849.08|1839.08|1840.33|1830.33|979
1624753500000|2021-06-27 00:25:00|1848.34|1838.34|1848.21|1838.21|1854.88|1844.88|1847.93|1837.93|872
1624753800000|2021-06-27 00:30:00|1848.29|1838.29|1843.68|1833.68|1852.52|1842.52|1842.8|1832.8|1007
1624754100000|2021-06-27 00:35:00|1843.67|1833.67|1841.85|1831.85|1847.75|1837.75|1840.43|1830.43|928
1624754400000|2021-06-27 00:40:00|1841.82|1831.82|1839.53|1829.53|1844.17|1834.17|1836.53|1826.53|976
1624754700000|2021-06-27 00:45:00|1839.52|1829.52|1826.99|1816.99|1839.92|1829.92|1826.32|1816.32|1042
1624755000000|2021-06-27 00:50:00|1826.87|1816.87|1836.49|1826.49|1838.63|1828.63|1826.84|1816.84|941
1624755300000|2021-06-27 00:55:00|1836.43|1826.43|1841.43|1831.43|1842.63|1832.63|1836.11|1826.11|876
1624755600000|2021-06-27 01:00:00|1841.16|1831.16|1842.38|1832.38|1842.38|1832.38|1838.1|1828.1|743
1624755900000|2021-06-27 01:05:00|1842.37|1832.37|1845.99|1835.99|1846.29|1836.29|1838.9|1828.9|928
1624756200000|2021-06-27 01:10:00|1846|1836|1851.16|1841.16|1851.97|1841.97|1845.33|1835.33|702
1624756500000|2021-06-27 01:15:00|1851.22|1841.22|1861.55|1851.55|1863.72|1853.72|1846.46|1836.46|825
1624756800000|2021-06-27 01:20:00|1861.44|1851.44|1856.95|1846.95|1861.66|1851.66|1855.34|1845.34|1006
1624757100000|2021-06-27 01:25:00|1856.96|1846.96|1862.2|1852.2|1862.2|1852.2|1853.99|1843.99|790
1624757400000|2021-06-27 01:30:00|1862.12|1852.12|1863.39|1853.39|1868.92|1858.92|1858.17|1848.17|1090
1624757700000|2021-06-27 01:35:00|1863.4|1853.4|1868.83|1858.83|1870.82|1860.82|1861.05|1851.05|1013
1624758000000|2021-06-27 01:40:00|1868.86|1858.86|1874.88|1864.88|1875.24|1865.24|1866.44|1856.44|882
1624758300000|2021-06-27 01:45:00|1874.99|1864.99|1870.26|1860.26|1876.3|1866.3|1869.08|1859.08|911
1624758600000|2021-06-27 01:50:00|1870.16|1860.16|1873.6|1863.6|1873.67|1863.67|1868.26|1858.26|873
1624758900000|2021-06-27 01:55:00|1873.58|1863.58|1871.54|1861.54|1874.72|1864.72|1868.46|1858.46|924
1624759200000|2021-06-27 02:00:00|1871.61|1861.61|1867.41|1857.41|1873.74|1863.74|1866.11|1856.11|709
1624759500000|2021-06-27 02:05:00|1867.57|1857.57|1865.71|1855.71|1867.61|1857.61|1864.44|1854.44|800
1624759800000|2021-06-27 02:10:00|1865.72|1855.72|1866.49|1856.49|1867.58|1857.58|1862.74|1852.74|854
1624760100000|2021-06-27 02:15:00|1866.45|1856.45|1874.28|1864.28|1876.06|1866.06|1866.33|1856.33|800
1624760400000|2021-06-27 02:20:00|1874.3|1864.3|1887.91|1877.91|1892.11|1882.11|1873.97|1863.97|1012
1624760700000|2021-06-27 02:25:00|1887.92|1877.92|1889.74|1879.74|1894.62|1884.62|1885.29|1875.29|997
1624761000000|2021-06-27 02:30:00|1889.71|1879.71|1884.31|1874.31|1892.77|1882.77|1881.41|1871.41|972
1624761300000|2021-06-27 02:35:00|1884.27|1874.27|1885.33|1875.33|1890.72|1880.72|1883.18|1873.18|823
1624761600000|2021-06-27 02:40:00|1885.32|1875.32|1887.18|1877.18|1889.47|1879.47|1885.25|1875.25|862
1624761900000|2021-06-27 02:45:00|1887.21|1877.21|1881.9|1871.9|1887.93|1877.93|1880.86|1870.86|769
1624762200000|2021-06-27 02:50:00|1881.91|1871.91|1885.92|1875.92|1885.92|1875.92|1879.83|1869.83|822
1624762500000|2021-06-27 02:55:00|1885.87|1875.87|1889.02|1879.02|1891.57|1881.57|1885.68|1875.68|912
1624762800000|2021-06-27 03:00:00|1889.04|1879.04|1884.39|1874.39|1891.42|1881.42|1883.89|1873.89|868
1624763100000|2021-06-27 03:05:00|1884.36|1874.36|1885.26|1875.26|1888.24|1878.24|1883.94|1873.94|779
1624763400000|2021-06-27 03:10:00|1885.25|1875.25|1885.35|1875.35|1886.69|1876.69|1881.68|1871.68|877
1624763700000|2021-06-27 03:15:00|1885.36|1875.36|1890.2|1880.2|1890.32|1880.32|1883.42|1873.42|805
1624764000000|2021-06-27 03:20:00|1890.26|1880.26|1883.39|1873.39|1890.69|1880.69|1883.31|1873.31|817
1624764300000|2021-06-27 03:25:00|1883.38|1873.38|1872.55|1862.55|1883.77|1873.77|1872.55|1862.55|895
1624764600000|2021-06-27 03:30:00|1872.54|1862.54|1877.57|1867.57|1879.02|1869.02|1872.23|1862.23|693
1624764900000|2021-06-27 03:35:00|1877.56|1867.56|1883.92|1873.92|1885.22|1875.22|1877.55|1867.55|714
1624765200000|2021-06-27 03:40:00|1883.9|1873.9|1883.04|1873.04|1887.38|1877.38|1882.88|1872.88|898
1624765500000|2021-06-27 03:45:00|1883.03|1873.03|1887.51|1877.51|1888.02|1878.02|1881.38|1871.38|862
1624765800000|2021-06-27 03:50:00|1887.5|1877.5|1885.1|1875.1|1889.18|1879.18|1884.42|1874.42|790
1624766100000|2021-06-27 03:55:00|1885.13|1875.13|1888.5|1878.5|1888.76|1878.76|1884.28|1874.28|907
1624766400000|2021-06-27 04:00:00|1888.54|1878.54|1893.18|1883.18|1899.34|1889.34|1884.67|1874.67|942
1624766700000|2021-06-27 04:05:00|1893.06|1883.06|1882.7|1872.7|1893.29|1883.29|1882.7|1872.7|967
1624767000000|2021-06-27 04:10:00|1882.91|1872.91|1882.67|1872.67|1884.94|1874.94|1880.85|1870.85|900
1624767300000|2021-06-27 04:15:00|1882.8|1872.8|1884.75|1874.75|1885.66|1875.66|1881.31|1871.31|853
1624767600000|2021-06-27 04:20:00|1884.76|1874.76|1880.35|1870.35|1885.54|1875.54|1880.26|1870.26|705
1624767900000|2021-06-27 04:25:00|1880.36|1870.36|1878.42|1868.42|1881.22|1871.22|1878.36|1868.36|669
1624768200000|2021-06-27 04:30:00|1878.41|1868.41|1877.14|1867.14|1881.26|1871.26|1874.2|1864.2|776
1624768500000|2021-06-27 04:35:00|1877.27|1867.27|1881.82|1871.82|1882.01|1872.01|1877.27|1867.27|696
1624768800000|2021-06-27 04:40:00|1881.9|1871.9|1882.46|1872.46|1886.06|1876.06|1881.55|1871.55|696
1624769100000|2021-06-27 04:45:00|1882.44|1872.44|1885.43|1875.43|1887.83|1877.83|1882.44|1872.44|793
1624769400000|2021-06-27 04:50:00|1885.36|1875.36|1889.03|1879.03|1891.68|1881.68|1885.3|1875.3|829
1624769700000|2021-06-27 04:55:00|1889.02|1879.02|1888.16|1878.16|1889.03|1879.03|1885|1875|791
1624770000000|2021-06-27 05:00:00|1888.22|1878.22|1885.11|1875.11|1892.37|1882.37|1884.73|1874.73|780
1624770300000|2021-06-27 05:05:00|1885.13|1875.13|1891.47|1881.47|1891.62|1881.62|1884.96|1874.96|791
1624770600000|2021-06-27 05:10:00|1891.44|1881.44|1886.74|1876.74|1894.98|1884.98|1886.62|1876.62|814
1624770900000|2021-06-27 05:15:00|1886.82|1876.82|1888.25|1878.25|1889.1|1879.1|1884.49|1874.49|904
1624771200000|2021-06-27 05:20:00|1888.24|1878.24|1891.42|1881.42|1891.76|1881.76|1886.61|1876.61|713
1624771500000|2021-06-27 05:25:00|1891.41|1881.41|1894.21|1884.21|1894.28|1884.28|1888.65|1878.65|792
1624771800000|2021-06-27 05:30:00|1894.22|1884.22|1890.9|1880.9|1895.5|1885.5|1889.3|1879.3|787
1624772100000|2021-06-27 05:35:00|1890.91|1880.91|1887.96|1877.96|1891.12|1881.12|1887.3|1877.3|652
1624772400000|2021-06-27 05:40:00|1887.93|1877.93|1878.5|1868.5|1888.24|1878.24|1877.58|1867.58|778
1624772700000|2021-06-27 05:45:00|1878.57|1868.57|1875.56|1865.56|1879.9|1869.9|1873.45|1863.45|862
1624773000000|2021-06-27 05:50:00|1875.64|1865.64|1875.95|1865.95|1877.95|1867.95|1875.53|1865.53|794
1624773300000|2021-06-27 05:55:00|1875.93|1865.93|1876.47|1866.47|1876.96|1866.96|1875.76|1865.76|688
1624773600000|2021-06-27 06:00:00|1876.48|1866.48|1878.02|1868.02|1880.22|1870.22|1875.66|1865.66|717
1624773900000|2021-06-27 06:05:00|1878.09|1868.09|1884.38|1874.38|1884.49|1874.49|1878.05|1868.05|814
1624774200000|2021-06-27 06:10:00|1884.48|1874.48|1883.43|1873.43|1886.57|1876.57|1880.73|1870.73|884
1624774500000|2021-06-27 06:15:00|1883.44|1873.44|1874.15|1864.15|1883.55|1873.55|1873.5|1863.5|851
1624774800000|2021-06-27 06:20:00|1874.17|1864.17|1877.51|1867.51|1877.7|1867.7|1874.14|1864.14|833
1624775100000|2021-06-27 06:25:00|1877.53|1867.53|1871.84|1861.84|1877.55|1867.55|1871.84|1861.84|698
1624775400000|2021-06-27 06:30:00|1871.86|1861.86|1865.78|1855.78|1874.37|1864.37|1865.62|1855.62|866
1624775700000|2021-06-27 06:35:00|1865.66|1855.66|1856.58|1846.58|1866.47|1856.47|1855.86|1845.86|843
1624776000000|2021-06-27 06:40:00|1856.49|1846.49|1863.11|1853.11|1863.67|1853.67|1856.42|1846.42|774
1624776300000|2021-06-27 06:45:00|1863.17|1853.17|1870.99|1860.99|1870.99|1860.99|1863|1853|817
1624776600000|2021-06-27 06:50:00|1870.95|1860.95|1864.19|1854.19|1871.36|1861.36|1864.19|1854.19|736
1624776900000|2021-06-27 06:55:00|1864.17|1854.17|1865.35|1855.35|1866.9|1856.9|1862.94|1852.94|630
1624777200000|2021-06-27 07:00:00|1865.36|1855.36|1863.42|1853.42|1870.81|1860.81|1861.74|1851.74|799
1624777500000|2021-06-27 07:05:00|1863.27|1853.27|1863.29|1853.29|1864.01|1854.01|1862.42|1852.42|699
1624777800000|2021-06-27 07:10:00|1863.3|1853.3|1867.71|1857.71|1868.04|1858.04|1860.78|1850.78|799
1624778100000|2021-06-27 07:15:00|1867.6|1857.6|1864.19|1854.19|1870.4|1860.4|1864.19|1854.19|831
1624778400000|2021-06-27 07:20:00|1864.2|1854.2|1864.47|1854.47|1865.36|1855.36|1862.78|1852.78|813
1624778700000|2021-06-27 07:25:00|1864.41|1854.41|1858.41|1848.41|1864.6|1854.6|1857.55|1847.55|798
1624779000000|2021-06-27 07:30:00|1858.43|1848.43|1865.81|1855.81|1867.08|1857.08|1858.43|1848.43|729
1624779300000|2021-06-27 07:35:00|1866|1856|1870.97|1860.97|1874.19|1864.19|1865.86|1855.86|941
1624779600000|2021-06-27 07:40:00|1870.85|1860.85|1874.4|1864.4|1875.33|1865.33|1870.54|1860.54|888
1624779900000|2021-06-27 07:45:00|1874.39|1864.39|1875.9|1865.9|1876.64|1866.64|1872.7|1862.7|780
1624780200000|2021-06-27 07:50:00|1875.85|1865.85|1875.62|1865.62|1876.54|1866.54|1873.27|1863.27|703
1624780500000|2021-06-27 07:55:00|1875.6|1865.6|1874.53|1864.53|1875.76|1865.76|1873.36|1863.36|625
1624780800000|2021-06-27 08:00:00|1874.52|1864.52|1865.87|1855.87|1874.84|1864.84|1864.11|1854.11|936
1624781100000|2021-06-27 08:05:00|1865.93|1855.93|1874.63|1864.63|1876.18|1866.18|1865.83|1855.83|860
1624781400000|2021-06-27 08:10:00|1874.67|1864.67|1872.5|1862.5|1881.41|1871.41|1871.94|1861.94|897
1624781700000|2021-06-27 08:15:00|1872.56|1862.56|1867.49|1857.49|1875.54|1865.54|1867.12|1857.12|841
1624782000000|2021-06-27 08:20:00|1867.45|1857.45|1870|1860|1871.31|1861.31|1867.45|1857.45|896
1624782300000|2021-06-27 08:25:00|1869.89|1859.89|1873.61|1863.61|1875.19|1865.19|1869.12|1859.12|833
1624782600000|2021-06-27 08:30:00|1873.67|1863.67|1870.74|1860.74|1874.06|1864.06|1870.42|1860.42|590
1624782900000|2021-06-27 08:35:00|1870.7|1860.7|1867|1857|1870.72|1860.72|1865.33|1855.33|778
1624783200000|2021-06-27 08:40:00|1867.01|1857.01|1871.97|1861.97|1872.64|1862.64|1866.76|1856.76|813
1624783500000|2021-06-27 08:45:00|1871.77|1861.77|1863.13|1853.13|1871.77|1861.77|1863.06|1853.06|869
1624783800000|2021-06-27 08:50:00|1863.03|1853.03|1860.43|1850.43|1865.01|1855.01|1860.43|1850.43|790
1624784100000|2021-06-27 08:55:00|1860.42|1850.42|1855.53|1845.53|1860.97|1850.97|1854.44|1844.44|693
1624784400000|2021-06-27 09:00:00|1855.42|1845.42|1862.45|1852.45|1863.28|1853.28|1855.15|1845.15|780
1624784700000|2021-06-27 09:05:00|1862.5|1852.5|1861.02|1851.02|1866.1|1856.1|1860.89|1850.89|747
1624785000000|2021-06-27 09:10:00|1861.04|1851.04|1858.46|1848.46|1863.38|1853.38|1856.84|1846.84|673
1624785300000|2021-06-27 09:15:00|1858.49|1848.49|1847.98|1837.98|1859.02|1849.02|1847.89|1837.89|880
1624785600000|2021-06-27 09:20:00|1847.99|1837.99|1849.64|1839.64|1851.8|1841.8|1846.39|1836.39|709
1624785900000|2021-06-27 09:25:00|1849.66|1839.66|1847.14|1837.14|1852.78|1842.78|1847.14|1837.14|730
1624786200000|2021-06-27 09:30:00|1847.1|1837.1|1838.09|1828.09|1847.98|1837.98|1837.52|1827.52|826
1624786500000|2021-06-27 09:35:00|1838.06|1828.06|1838.46|1828.46|1840.8|1830.8|1837.64|1827.64|810
1624786800000|2021-06-27 09:40:00|1838.5|1828.5|1827.75|1817.75|1840.39|1830.39|1826.99|1816.99|984
1624787100000|2021-06-27 09:45:00|1827.74|1817.74|1828.72|1818.72|1831.25|1821.25|1822.5|1812.5|936
1624787400000|2021-06-27 09:50:00|1828.68|1818.68|1830.41|1820.41|1831.32|1821.32|1827.6|1817.6|853
1624787700000|2021-06-27 09:55:00|1830.39|1820.39|1828.03|1818.03|1836.13|1826.13|1827.59|1817.59|961
1624788000000|2021-06-27 10:00:00|1828.05|1818.05|1829.62|1819.62|1833.94|1823.94|1827.2|1817.2|986
1624788300000|2021-06-27 10:05:00|1829.66|1819.66|1827.5|1817.5|1832.44|1822.44|1827.48|1817.48|819
1624788600000|2021-06-27 10:10:00|1827.48|1817.48|1829.09|1819.09|1832.34|1822.34|1827.42|1817.42|921
1624788900000|2021-06-27 10:15:00|1829.14|1819.14|1835.6|1825.6|1838.31|1828.31|1829.13|1819.13|882
1624789200000|2021-06-27 10:20:00|1835.58|1825.58|1830.3|1820.3|1838.15|1828.15|1829.89|1819.89|853
1624789500000|2021-06-27 10:25:00|1830.35|1820.35|1833|1823|1833.6|1823.6|1829.19|1819.19|669
1624789800000|2021-06-27 10:30:00|1833.02|1823.02|1823.58|1813.58|1833.03|1823.03|1823.11|1813.11|920
1624790100000|2021-06-27 10:35:00|1823.62|1813.62|1818.98|1808.98|1824.92|1814.92|1818.38|1808.38|881
1624790400000|2021-06-27 10:40:00|1818.91|1808.91|1828.79|1818.79|1828.82|1818.82|1818.91|1808.91|845
1624790700000|2021-06-27 10:45:00|1828.8|1818.8|1827.49|1817.49|1831.95|1821.95|1825.28|1815.28|845
1624791000000|2021-06-27 10:50:00|1827.52|1817.52|1829.31|1819.31|1831.86|1821.86|1827.3|1817.3|884
1624791300000|2021-06-27 10:55:00|1829.32|1819.32|1828.43|1818.43|1833.9|1823.9|1825.63|1815.63|949
1624791600000|2021-06-27 11:00:00|1827.72|1817.72|1832.88|1822.88|1832.88|1822.88|1824.99|1814.99|851
1624791900000|2021-06-27 11:05:00|1832.87|1822.87|1830.87|1820.87|1832.89|1822.89|1829.38|1819.38|853
1624792200000|2021-06-27 11:10:00|1831.03|1821.03|1826.4|1816.4|1831.03|1821.03|1826.4|1816.4|677
1624792500000|2021-06-27 11:15:00|1826.43|1816.43|1825.5|1815.5|1829.55|1819.55|1825.4|1815.4|738
1624792800000|2021-06-27 11:20:00|1825.51|1815.51|1830.48|1820.48|1830.57|1820.57|1822.33|1812.33|809
1624793100000|2021-06-27 11:25:00|1830.45|1820.45|1845.76|1835.76|1846.37|1836.37|1829.05|1819.05|901
1624793400000|2021-06-27 11:30:00|1845.71|1835.71|1849.97|1839.97|1853.98|1843.98|1843.19|1833.19|1021
1624793700000|2021-06-27 11:35:00|1849.98|1839.98|1845.29|1835.29|1850.52|1840.52|1845.29|1835.29|770
1624794000000|2021-06-27 11:40:00|1845.28|1835.28|1839.08|1829.08|1845.28|1835.28|1838.59|1828.59|926
1624794300000|2021-06-27 11:45:00|1839.09|1829.09|1836.82|1826.82|1840.99|1830.99|1833.36|1823.36|942
1624794600000|2021-06-27 11:50:00|1836.61|1826.61|1849.12|1839.12|1849.62|1839.62|1835.18|1825.18|981
1624794900000|2021-06-27 11:55:00|1849.18|1839.18|1846.32|1836.32|1852.51|1842.51|1843.91|1833.91|945
1624795200000|2021-06-27 12:00:00|1846.27|1836.27|1841.55|1831.55|1850.6|1840.6|1839.69|1829.69|997
1624795500000|2021-06-27 12:05:00|1841.54|1831.54|1847.04|1837.04|1847.35|1837.35|1841.54|1831.54|816
1624795800000|2021-06-27 12:10:00|1847.11|1837.11|1846.03|1836.03|1848.47|1838.47|1842.81|1832.81|891
1624796100000|2021-06-27 12:15:00|1846.18|1836.18|1853.28|1843.28|1854.74|1844.74|1846.18|1836.18|916
1624796400000|2021-06-27 12:20:00|1853.26|1843.26|1854.06|1844.06|1854.14|1844.14|1848.68|1838.68|827
1624796700000|2021-06-27 12:25:00|1854.12|1844.12|1854.66|1844.66|1854.66|1844.66|1853.08|1843.08|744
1624797000000|2021-06-27 12:30:00|1854.67|1844.67|1864.78|1854.78|1871.27|1861.27|1854.67|1844.67|988
1624797300000|2021-06-27 12:35:00|1864.77|1854.77|1860.37|1850.37|1864.91|1854.91|1859.6|1849.6|786
1624797600000|2021-06-27 12:40:00|1860.33|1850.33|1863.23|1853.23|1863.23|1853.23|1853.98|1843.98|925
1624797900000|2021-06-27 12:45:00|1863.25|1853.25|1863.3|1853.3|1864.3|1854.3|1859.42|1849.42|918
1624798200000|2021-06-27 12:50:00|1863.25|1853.25|1867.81|1857.81|1867.94|1857.94|1859.88|1849.88|886
1624798500000|2021-06-27 12:55:00|1867.83|1857.83|1862.37|1852.37|1867.92|1857.92|1861.62|1851.62|803
1624798800000|2021-06-27 13:00:00|1862.38|1852.38|1854.39|1844.39|1862.38|1852.38|1853.22|1843.22|897
1624799100000|2021-06-27 13:05:00|1854.44|1844.44|1855.48|1845.48|1857.28|1847.28|1851.88|1841.88|896
1624799400000|2021-06-27 13:10:00|1855.53|1845.53|1862.82|1852.82|1863.39|1853.39|1855.34|1845.34|945
1624799700000|2021-06-27 13:15:00|1862.67|1852.67|1856.51|1846.51|1864.16|1854.16|1855.25|1845.25|969
1624800000000|2021-06-27 13:20:00|1856.46|1846.46|1856.68|1846.68|1857.08|1847.08|1853.48|1843.48|790
1624800300000|2021-06-27 13:25:00|1856.64|1846.64|1852.33|1842.33|1856.67|1846.67|1852.3|1842.3|859
1624800600000|2021-06-27 13:30:00|1852.32|1842.32|1850.73|1840.73|1853.72|1843.72|1849.48|1839.48|871
1624800900000|2021-06-27 13:35:00|1850.7|1840.7|1849.35|1839.35|1852.94|1842.94|1846.92|1836.92|921
1624801200000|2021-06-27 13:40:00|1849.38|1839.38|1849.79|1839.79|1852.18|1842.18|1848.17|1838.17|816
1624801500000|2021-06-27 13:45:00|1849.81|1839.81|1840.62|1830.62|1850.45|1840.45|1840.49|1830.49|1021
1624801800000|2021-06-27 13:50:00|1840.61|1830.61|1844.22|1834.22|1844.62|1834.62|1840.27|1830.27|824
1624802100000|2021-06-27 13:55:00|1844.24|1834.24|1844.96|1834.96|1847.8|1837.8|1842.63|1832.63|814
1624802400000|2021-06-27 14:00:00|1844.94|1834.94|1837.73|1827.73|1844.99|1834.99|1837.73|1827.73|842
1624802700000|2021-06-27 14:05:00|1837.7|1827.7|1839.21|1829.21|1839.81|1829.81|1835.03|1825.03|868
1624803000000|2021-06-27 14:10:00|1839.22|1829.22|1830.85|1820.85|1839.25|1829.25|1829.29|1819.29|931
1624803300000|2021-06-27 14:15:00|1830.91|1820.91|1833.93|1823.93|1836.11|1826.11|1830.66|1820.66|873
1624803600000|2021-06-27 14:20:00|1833.92|1823.92|1837.09|1827.09|1837.1|1827.1|1833.72|1823.72|729
1624803900000|2021-06-27 14:25:00|1837.08|1827.08|1833.46|1823.46|1840|1830|1833.46|1823.46|817
1624804200000|2021-06-27 14:30:00|1833.42|1823.42|1843.64|1833.64|1845.19|1835.19|1833.21|1823.21|997
1624804500000|2021-06-27 14:35:00|1843.41|1833.41|1842.08|1832.08|1843.69|1833.69|1840.57|1830.57|877
1624804800000|2021-06-27 14:40:00|1842.02|1832.02|1843.19|1833.19|1846.09|1836.09|1840.17|1830.17|893
1624805100000|2021-06-27 14:45:00|1843.14|1833.14|1845.18|1835.18|1846.73|1836.73|1842.47|1832.47|797
1624805400000|2021-06-27 14:50:00|1845.15|1835.15|1842.39|1832.39|1845.27|1835.27|1842.01|1832.01|697
1624805700000|2021-06-27 14:55:00|1842.36|1832.36|1845.89|1835.89|1846.06|1836.06|1839.75|1829.75|727
1624806000000|2021-06-27 15:00:00|1845.87|1835.87|1841.85|1831.85|1845.87|1835.87|1840.78|1830.78|786
1624806300000|2021-06-27 15:05:00|1841.86|1831.86|1845.06|1835.06|1845.45|1835.45|1841.08|1831.08|824
1624806600000|2021-06-27 15:10:00|1845.05|1835.05|1842.65|1832.65|1845.2|1835.2|1841.63|1831.63|721
1624806900000|2021-06-27 15:15:00|1842.71|1832.71|1836.66|1826.66|1842.74|1832.74|1833.6|1823.6|960
1624807200000|2021-06-27 15:20:00|1836.63|1826.63|1836.64|1826.64|1840.79|1830.79|1836.26|1826.26|806
1624807500000|2021-06-27 15:25:00|1836.63|1826.63|1851.51|1841.51|1852.01|1842.01|1835.42|1825.42|928
1624807800000|2021-06-27 15:30:00|1851.55|1841.55|1847.92|1837.92|1855.16|1845.16|1847.59|1837.59|822
1624808100000|2021-06-27 15:35:00|1847.95|1837.95|1846.56|1836.56|1847.95|1837.95|1843.88|1833.88|557
1624808400000|2021-06-27 15:40:00|1846.51|1836.51|1842.37|1832.37|1846.57|1836.57|1842.06|1832.06|726
1624808700000|2021-06-27 15:45:00|1842.36|1832.36|1847.03|1837.03|1847.06|1837.06|1838.72|1828.72|777
1624809000000|2021-06-27 15:50:00|1847.08|1837.08|1848.39|1838.39|1848.47|1838.47|1843.85|1833.85|760
1624809300000|2021-06-27 15:55:00|1848.34|1838.34|1850.03|1840.03|1850.78|1840.78|1847.01|1837.01|772
1624809600000|2021-06-27 16:00:00|1850.05|1840.05|1853.62|1843.62|1857.32|1847.32|1843.05|1833.05|1094
1624809900000|2021-06-27 16:05:00|1853.58|1843.58|1846.68|1836.68|1855.67|1845.67|1845.2|1835.2|925
1624810200000|2021-06-27 16:10:00|1846.69|1836.69|1847.02|1837.02|1847.11|1837.11|1841.59|1831.59|879
1624810500000|2021-06-27 16:15:00|1847.09|1837.09|1843.19|1833.19|1847.35|1837.35|1841.57|1831.57|834
1624810800000|2021-06-27 16:20:00|1843.2|1833.2|1843.88|1833.88|1851.06|1841.06|1843.13|1833.13|850
1624811100000|2021-06-27 16:25:00|1843.97|1833.97|1843.44|1833.44|1845.39|1835.39|1842.79|1832.79|723
1624811400000|2021-06-27 16:30:00|1843.43|1833.43|1842.99|1832.99|1844.19|1834.19|1838.54|1828.54|917
1624811700000|2021-06-27 16:35:00|1843.05|1833.05|1843.8|1833.8|1844.97|1834.97|1839.21|1829.21|747
1624812000000|2021-06-27 16:40:00|1843.82|1833.82|1838.75|1828.75|1844.94|1834.94|1838.06|1828.06|874
1624812300000|2021-06-27 16:45:00|1838.78|1828.78|1835.93|1825.93|1839.69|1829.69|1834.43|1824.43|934
1624812600000|2021-06-27 16:50:00|1835.98|1825.98|1836.68|1826.68|1836.92|1826.92|1834.34|1824.34|722
1624812900000|2021-06-27 16:55:00|1836.83|1826.83|1837.28|1827.28|1838.88|1828.88|1835.62|1825.62|825
1624813200000|2021-06-27 17:00:00|1837.3|1827.3|1826.81|1816.81|1837.3|1827.3|1826.47|1816.47|794
1624813500000|2021-06-27 17:05:00|1826.82|1816.82|1833.28|1823.28|1833.51|1823.51|1823.9|1813.9|762
1624813800000|2021-06-27 17:10:00|1833.29|1823.29|1832.47|1822.47|1835.08|1825.08|1831.01|1821.01|704
1624814100000|2021-06-27 17:15:00|1832.46|1822.46|1830.24|1820.24|1835.51|1825.51|1827.74|1817.74|796
1624814400000|2021-06-27 17:20:00|1830.23|1820.23|1832.24|1822.24|1834.01|1824.01|1828.83|1818.83|693
1624814700000|2021-06-27 17:25:00|1832.25|1822.25|1832.33|1822.33|1834.25|1824.25|1831.63|1821.63|632
1624815000000|2021-06-27 17:30:00|1832.27|1822.27|1832|1822|1833.23|1823.23|1827.52|1817.52|820
1624815300000|2021-06-27 17:35:00|1832.03|1822.03|1831.62|1821.62|1832.26|1822.26|1827.79|1817.79|761
1624815600000|2021-06-27 17:40:00|1831.65|1821.65|1832.23|1822.23|1832.27|1822.27|1828.07|1818.07|707
1624815900000|2021-06-27 17:45:00|1832.22|1822.22|1835.7|1825.7|1836.68|1826.68|1831.25|1821.25|860
1624816200000|2021-06-27 17:50:00|1835.78|1825.78|1832.34|1822.34|1835.78|1825.78|1831.26|1821.26|774
1624816500000|2021-06-27 17:55:00|1832.5|1822.5|1831.75|1821.75|1833.59|1823.59|1831.7|1821.7|567
1624816800000|2021-06-27 18:00:00|1831.72|1821.72|1820.29|1810.29|1831.72|1821.72|1820.29|1810.29|843
1624817100000|2021-06-27 18:05:00|1820.58|1810.58|1814.73|1804.73|1822.58|1812.58|1812.51|1802.51|1028
1624817400000|2021-06-27 18:10:00|1814.58|1804.58|1818.34|1808.34|1819.33|1809.33|1814.37|1804.37|1045
1624817700000|2021-06-27 18:15:00|1818.18|1808.18|1821.29|1811.29|1822.42|1812.42|1816.08|1806.08|890
1624818000000|2021-06-27 18:20:00|1821.26|1811.26|1822.9|1812.9|1826.64|1816.64|1821.13|1811.13|899
1624818300000|2021-06-27 18:25:00|1822.92|1812.92|1824.65|1814.65|1824.83|1814.83|1821.19|1811.19|802
1624818600000|2021-06-27 18:30:00|1824.66|1814.66|1822.57|1812.57|1824.66|1814.66|1817.28|1807.28|814
1624818900000|2021-06-27 18:35:00|1822.58|1812.58|1827.97|1817.97|1827.99|1817.99|1821.72|1811.72|615
1624819200000|2021-06-27 18:40:00|1827.95|1817.95|1826.06|1816.06|1827.95|1817.95|1824.43|1814.43|697
1624819500000|2021-06-27 18:45:00|1826.05|1816.05|1822.6|1812.6|1826.47|1816.47|1819.73|1809.73|729
1624819800000|2021-06-27 18:50:00|1822.61|1812.61|1821.8|1811.8|1824.38|1814.38|1821.38|1811.38|740
1624820100000|2021-06-27 18:55:00|1821.86|1811.86|1825.06|1815.06|1827.33|1817.33|1821.67|1811.67|712
1624820400000|2021-06-27 19:00:00|1825.02|1815.02|1826.42|1816.42|1828.28|1818.28|1820.66|1810.66|806
1624820700000|2021-06-27 19:05:00|1826.4|1816.4|1825.4|1815.4|1828.23|1818.23|1824.07|1814.07|800
1624821000000|2021-06-27 19:10:00|1825.39|1815.39|1828.51|1818.51|1829.48|1819.48|1825.38|1815.38|630
1624821300000|2021-06-27 19:15:00|1828.52|1818.52|1826.51|1816.51|1830|1820|1826.49|1816.49|542
1624821600000|2021-06-27 19:20:00|1826.5|1816.5|1822.76|1812.76|1826.51|1816.51|1820.93|1810.93|689
1624821900000|2021-06-27 19:25:00|1822.75|1812.75|1822.31|1812.31|1822.75|1812.75|1816.9|1806.9|785
1624822200000|2021-06-27 19:30:00|1822.38|1812.38|1821.86|1811.86|1824.69|1814.69|1821.7|1811.7|523
1624822500000|2021-06-27 19:35:00|1821.95|1811.95|1823.47|1813.47|1823.6|1813.6|1819.86|1809.86|622
1624822800000|2021-06-27 19:40:00|1823.44|1813.44|1826.38|1814.88|1826.9|1816.14|1822.67|1812.67|533
1624823100000|2021-06-27 19:45:00|1826.37|1814.87|1828.4|1816.9|1831.22|1819.72|1823.7|1812.2|853
1624823400000|2021-06-27 19:50:00|1828.41|1816.91|1833.06|1821.56|1833.33|1821.83|1828.02|1816.52|662
1624823700000|2021-06-27 19:55:00|1833.07|1821.57|1829.69|1818.19|1833.12|1821.62|1829.65|1818.15|595
1624824000000|2021-06-27 20:00:00|1829.71|1818.21|1823.59|1812.09|1831.7|1820.2|1822.83|1811.33|797
1624824300000|2021-06-27 20:05:00|1823.58|1812.08|1825.59|1814.09|1825.59|1814.09|1821.45|1809.95|735
1624824600000|2021-06-27 20:10:00|1825.64|1814.14|1829.9|1818.4|1829.9|1818.4|1823.84|1812.34|725
1624824900000|2021-06-27 20:15:00|1829.89|1818.39|1827.23|1815.73|1831.5|1820|1827.03|1815.53|838
1624825200000|2021-06-27 20:20:00|1827.26|1815.76|1826.48|1814.98|1827.8|1816.3|1825.51|1814.01|747
1624825500000|2021-06-27 20:25:00|1826.39|1814.89|1830.78|1819.28|1831.03|1819.53|1825.74|1814.24|658
1624825800000|2021-06-27 20:30:00|1830.76|1819.26|1828.28|1816.78|1830.76|1819.26|1826.89|1815.39|831
1624826100000|2021-06-27 20:35:00|1828.29|1816.79|1826.7|1815.2|1829.04|1817.54|1825.58|1814.08|709
1624826400000|2021-06-27 20:40:00|1826.71|1815.21|1827.26|1815.76|1828.27|1816.77|1825.88|1814.38|745
1624826700000|2021-06-27 20:45:00|1827.28|1815.78|1825.27|1813.77|1828.58|1817.08|1825.16|1813.66|667
1624827000000|2021-06-27 20:50:00|1825.28|1813.78|1823.38|1811.88|1825.43|1813.93|1822.77|1811.27|613
1624827300000|2021-06-27 20:55:00|1823.55|1812.05|1822.35|1810.85|1823.63|1812.13|1822.15|1810.65|673
1624827600000|2021-06-27 21:00:00|1822.34|1810.84|1828.79|1817.29|1828.94|1817.44|1822.08|1810.58|627
1624827900000|2021-06-27 21:05:00|1828.75|1817.25|1829.37|1817.87|1829.88|1818.38|1827.6|1816.1|544
1624828200000|2021-06-27 21:10:00|1829.41|1817.91|1832.32|1820.82|1833.37|1821.87|1829.37|1817.87|660
1624828500000|2021-06-27 21:15:00|1832.34|1820.84|1825.01|1813.51|1833.49|1821.99|1825|1813.5|516
1624828800000|2021-06-27 21:20:00|1824.99|1813.49|1821.88|1810.38|1826.85|1815.35|1820.12|1808.62|785
1624829100000|2021-06-27 21:25:00|1821.87|1810.37|1826.51|1815.01|1826.76|1815.26|1819.18|1807.68|710
1624829400000|2021-06-27 21:30:00|1826.52|1815.02|1829.49|1817.99|1830.59|1819.09|1826.06|1814.56|637
1624829700000|2021-06-27 21:35:00|1829.48|1817.98|1832.83|1821.33|1836.16|1824.66|1829.47|1817.97|455
1624830000000|2021-06-27 21:40:00|1832.84|1821.34|1831.14|1819.64|1834.23|1822.73|1828.77|1817.27|668
1624830300000|2021-06-27 21:45:00|1831.15|1819.65|1833.19|1823.19|1835.54|1824.04|1827.32|1815.82|952
1624830600000|2021-06-27 21:50:00|1833.16|1823.16|1839.09|1829.09|1841.44|1831.44|1833.12|1823.12|936
1624830900000|2021-06-27 21:55:00|1839.08|1829.08|1840.9|1830.9|1840.95|1830.95|1836.27|1826.27|861
1624831200000|2021-06-27 22:00:00|1840.91|1830.91|1853.51|1843.51|1854.99|1844.99|1837.29|1827.29|988
1624831500000|2021-06-27 22:05:00|1853.49|1843.49|1878.33|1868.33|1882.65|1872.65|1853.07|1843.07|1077
1624831800000|2021-06-27 22:10:00|1878.54|1868.54|1885.1|1875.1|1891.89|1881.89|1876.29|1866.29|1084
1624832100000|2021-06-27 22:15:00|1884.8|1874.8|1925.19|1915.19|1934.37|1924.37|1884|1874|1115
1624832400000|2021-06-27 22:20:00|1925.43|1915.43|1931.89|1921.89|1943.58|1933.58|1923.42|1913.42|1139
1624832700000|2021-06-27 22:25:00|1931.94|1921.94|1939.87|1929.87|1946.81|1936.81|1930.53|1920.53|1070
1624833000000|2021-06-27 22:30:00|1939.7|1929.7|1940.03|1930.03|1948.66|1938.66|1939|1929|949
1624833300000|2021-06-27 22:35:00|1940.18|1930.18|1938.68|1928.68|1942.35|1932.35|1932.69|1922.69|936
1624833600000|2021-06-27 22:40:00|1938.59|1928.59|1954.1|1944.1|1954.3|1944.3|1936.81|1926.81|936
1624833900000|2021-06-27 22:45:00|1954.17|1944.17|1954.36|1944.36|1957.02|1947.02|1945.57|1935.57|1011
1624834200000|2021-06-27 22:50:00|1954.29|1944.29|1953.32|1943.32|1955.15|1945.15|1948.66|1938.66|848
1624834500000|2021-06-27 22:55:00|1953.27|1943.27|1960.49|1950.49|1963.36|1953.36|1950.81|1940.81|974
1624834800000|2021-06-27 23:00:00|1960.35|1950.35|1949.74|1939.74|1967.01|1957.01|1949.74|1939.74|993
1624835100000|2021-06-27 23:05:00|1949.75|1939.75|1949.32|1939.32|1956.17|1946.17|1948.3|1938.3|926
1624835400000|2021-06-27 23:10:00|1949.33|1939.33|1950.44|1940.44|1952.1|1942.1|1947.43|1937.43|899
1624835700000|2021-06-27 23:15:00|1950.54|1940.54|1952.66|1942.66|1956.96|1946.96|1948.81|1938.81|886
1624836000000|2021-06-27 23:20:00|1952.7|1942.7|1955.98|1945.98|1957.62|1947.62|1950.78|1940.78|858
1624836300000|2021-06-27 23:25:00|1955.99|1945.99|1954.76|1944.76|1959.06|1949.06|1952.72|1942.72|899
1624836600000|2021-06-27 23:30:00|1954.66|1944.66|1960.97|1950.97|1962.41|1952.41|1953.57|1943.57|955
1624836900000|2021-06-27 23:35:00|1961.51|1951.51|1975.59|1965.59|1977.33|1967.33|1959.41|1949.41|1003
1624837200000|2021-06-27 23:40:00|1975.82|1965.82|1966.12|1956.12|1975.82|1965.82|1965.7|1955.7|844
1624837500000|2021-06-27 23:45:00|1966.14|1956.14|1971.3|1961.3|1975.15|1965.15|1964.49|1954.49|981
1624837800000|2021-06-27 23:50:00|1971.31|1961.31|1986.53|1976.53|1986.99|1976.99|1969.94|1959.94|1007
1624838100000|2021-06-27 23:55:00|1986.47|1976.47|1988.33|1978.33|1989.48|1979.48|1979.87|1969.87|927
1624838400000|2021-06-28 00:00:00|1988.3|1978.3|1990.73|1980.73|1997.04|1987.04|1977.97|1967.97|1100
1624838700000|2021-06-28 00:05:00|1990.74|1980.74|1981.52|1971.52|1990.75|1980.75|1977.89|1967.89|953
1624839000000|2021-06-28 00:10:00|1981.63|1971.63|1978.11|1968.11|1988.2|1978.2|1977.56|1967.56|951
1624839300000|2021-06-28 00:15:00|1977.9|1967.9|1972.99|1962.99|1980.39|1970.39|1969.92|1959.92|877
1624839600000|2021-06-28 00:20:00|1972.89|1962.89|1975.87|1965.87|1975.87|1965.87|1970.11|1960.11|657
1624839900000|2021-06-28 00:25:00|1975.85|1965.85|1982.98|1972.98|1988.46|1978.46|1975.73|1965.73|919
1624840200000|2021-06-28 00:30:00|1982.92|1972.92|1989.75|1979.75|1990.67|1980.67|1979.66|1969.66|792
1624840500000|2021-06-28 00:35:00|1989.68|1979.68|2000.44|1990.44|2000.51|1990.51|1989.42|1979.42|976
1624840800000|2021-06-28 00:40:00|2000.6|1990.6|1988.44|1978.44|2001.38|1991.38|1987.8|1977.8|899
1624841100000|2021-06-28 00:45:00|1988.37|1978.37|1994.08|1984.08|1994.08|1984.08|1985.08|1975.08|864
1624841400000|2021-06-28 00:50:00|1994.09|1984.09|1990.05|1980.05|2000.74|1990.74|1989.94|1979.94|797
1624841700000|2021-06-28 00:55:00|1989.91|1979.91|1984.87|1974.87|1990.3|1980.3|1984.61|1974.61|844
1624842000000|2021-06-28 01:00:00|1984.65|1974.65|1993.72|1983.72|1993.95|1983.95|1984.65|1974.65|689
1624842300000|2021-06-28 01:05:00|1993.9|1983.9|1986.37|1976.37|1994.12|1984.12|1986.37|1976.37|678
1624842600000|2021-06-28 01:10:00|1986.78|1976.78|1991.42|1981.42|1993.12|1983.12|1986.39|1976.39|641
1624842900000|2021-06-28 01:15:00|1991.41|1981.41|1984.32|1974.32|1993.02|1983.02|1983.81|1973.81|726
1624843200000|2021-06-28 01:20:00|1984.34|1974.34|1983.71|1973.71|1984.49|1974.49|1980.53|1970.53|633
1624843500000|2021-06-28 01:25:00|1983.68|1973.68|1978.1|1968.1|1984.19|1974.19|1975.38|1965.38|657
1624843800000|2021-06-28 01:30:00|1978.25|1968.25|1969.79|1959.79|1980.55|1970.55|1969.72|1959.72|810
1624844100000|2021-06-28 01:35:00|1969.81|1959.81|1970.49|1960.49|1974.57|1964.57|1969.75|1959.75|830
1624844400000|2021-06-28 01:40:00|1970.52|1960.52|1973.09|1963.09|1974.17|1964.17|1970.47|1960.47|575
1624844700000|2021-06-28 01:45:00|1973.07|1963.07|1977.08|1967.08|1979.62|1969.62|1971.68|1961.68|750
1624845000000|2021-06-28 01:50:00|1977.07|1967.07|1977.77|1967.77|1980.89|1970.89|1976.97|1966.97|647
1624845300000|2021-06-28 01:55:00|1977.74|1967.74|1967.3|1957.3|1977.74|1967.74|1967.3|1957.3|570
1624845600000|2021-06-28 02:00:00|1968.14|1958.14|1973.6|1963.6|1977.34|1967.34|1967.72|1957.72|658
1624845900000|2021-06-28 02:05:00|1973.53|1963.53|1973.73|1963.73|1975.85|1965.85|1970.6|1960.6|759
1624846200000|2021-06-28 02:10:00|1973.78|1963.78|1970.18|1960.18|1974.3|1964.3|1967.87|1957.87|711
1624846500000|2021-06-28 02:15:00|1970.36|1960.36|1972.67|1962.67|1974.6|1964.6|1970.35|1960.35|711
1624846800000|2021-06-28 02:20:00|1972.75|1962.75|1973.48|1963.48|1976.71|1966.71|1972.62|1962.62|587
1624847100000|2021-06-28 02:25:00|1973.64|1963.64|1979.73|1969.73|1980.26|1970.26|1973.2|1963.2|488
1624847400000|2021-06-28 02:30:00|1979.93|1969.93|1984.69|1974.69|1987.77|1977.77|1979.8|1969.8|547
1624847700000|2021-06-28 02:35:00|1984.68|1974.68|1980.82|1970.82|1986.31|1976.31|1980.06|1970.06|527
1624848000000|2021-06-28 02:40:00|1980.86|1970.86|1981.5|1971.5|1982.39|1972.39|1978.24|1968.24|501
1624848300000|2021-06-28 02:45:00|1981.51|1971.51|1976.4|1966.4|1983.34|1973.34|1976.21|1966.21|699
1624848600000|2021-06-28 02:50:00|1976.54|1966.54|1978.35|1968.35|1979.51|1969.51|1974.66|1964.66|368
1624848900000|2021-06-28 02:55:00|1978.34|1968.34|1975.55|1965.55|1979.25|1969.25|1973.44|1963.44|406
1624849200000|2021-06-28 03:00:00|1975.6|1965.6|1976.96|1966.96|1982.07|1972.07|1975.06|1965.06|782
1624849500000|2021-06-28 03:05:00|1976.88|1966.88|1978.18|1968.18|1979.95|1969.95|1976.73|1966.73|540
1624849800000|2021-06-28 03:10:00|1978.15|1968.15|1975.54|1965.54|1978.41|1968.41|1975.39|1965.39|511
1624850100000|2021-06-28 03:15:00|1975.52|1965.52|1974.64|1964.64|1976.05|1966.05|1972.47|1962.47|494
1624850400000|2021-06-28 03:20:00|1974.65|1964.65|1972.11|1962.11|1980.86|1970.86|1971.19|1961.19|649
1624850700000|2021-06-28 03:25:00|1972.04|1962.04|1974.33|1964.33|1974.43|1964.43|1971.54|1961.54|451
1624851000000|2021-06-28 03:30:00|1974.23|1964.23|1972.09|1962.09|1976.07|1966.07|1972.09|1962.09|557
1624851300000|2021-06-28 03:35:00|1972.04|1962.04|1972.19|1962.19|1972.93|1962.93|1969.37|1959.37|569
1624851600000|2021-06-28 03:40:00|1972.15|1962.15|1974.86|1964.86|1975.34|1965.34|1971.87|1961.87|702
1624851900000|2021-06-28 03:45:00|1974.88|1964.88|1976.97|1966.97|1976.97|1966.97|1973.05|1963.05|632
1624852200000|2021-06-28 03:50:00|1976.98|1966.98|1976.65|1966.65|1977.71|1967.71|1976.31|1966.31|399
1624852500000|2021-06-28 03:55:00|1976.59|1966.59|1973.74|1963.74|1976.68|1966.68|1972.92|1962.92|363
1624852800000|2021-06-28 04:00:00|1973.76|1963.76|1977.29|1967.29|1981.82|1971.82|1972.11|1962.11|713
1624853100000|2021-06-28 04:05:00|1977.18|1967.18|1982.88|1972.88|1983.13|1973.13|1976.11|1966.11|655
1624853400000|2021-06-28 04:10:00|1982.93|1972.93|1978.77|1968.77|1986.74|1976.74|1978.56|1968.56|694
1624853700000|2021-06-28 04:15:00|1978.81|1968.81|1980.72|1970.72|1981.28|1971.28|1976.83|1966.83|670
1624854000000|2021-06-28 04:20:00|1980.61|1970.61|1975.81|1965.81|1980.61|1970.61|1975.81|1965.81|434
1624854300000|2021-06-28 04:25:00|1975.76|1965.76|1972.8|1962.8|1976.65|1966.65|1972.65|1962.65|496
1624854600000|2021-06-28 04:30:00|1973.17|1963.17|1977.53|1967.53|1977.6|1967.6|1973.17|1963.17|485
1624854900000|2021-06-28 04:35:00|1977.52|1967.52|1972.66|1962.66|1978.55|1968.55|1972.62|1962.62|490
1624855200000|2021-06-28 04:40:00|1972.65|1962.65|1975.43|1965.43|1976.06|1966.06|1972.46|1962.46|514
1624855500000|2021-06-28 04:45:00|1975.59|1965.59|1974.72|1964.72|1977.09|1967.09|1974.02|1964.02|440
1624855800000|2021-06-28 04:50:00|1974.79|1964.79|1977.32|1967.32|1978.95|1968.95|1974.79|1964.79|612
1624856100000|2021-06-28 04:55:00|1977.34|1967.34|1977.99|1967.99|1978.63|1968.63|1975.43|1965.43|598
1624856400000|2021-06-28 05:00:00|1978.01|1968.01|1979.73|1969.73|1980.49|1970.49|1977.73|1967.73|575
1624856700000|2021-06-28 05:05:00|1979.75|1969.75|1983.67|1973.67|1983.98|1973.98|1979.21|1969.21|480
1624857000000|2021-06-28 05:10:00|1983.56|1973.56|1985.05|1975.05|1986.08|1976.08|1982.62|1972.62|719
1624857300000|2021-06-28 05:15:00|1985.06|1975.06|1983.82|1973.82|1987.32|1977.32|1983.47|1973.47|547
1624857600000|2021-06-28 05:20:00|1983.91|1973.91|1984.56|1974.56|1984.58|1974.58|1979.72|1969.72|612
1624857900000|2021-06-28 05:25:00|1984.57|1974.57|1984.13|1974.13|1984.79|1974.79|1983.68|1973.68|489
1624858200000|2021-06-28 05:30:00|1984.12|1974.12|1986.67|1976.67|1993.55|1983.55|1983.85|1973.85|607
1624858500000|2021-06-28 05:35:00|1986.64|1976.64|1978.41|1968.41|1987.07|1977.07|1975.06|1965.06|689
1624858800000|2021-06-28 05:40:00|1978.08|1968.08|1972.75|1962.75|1978.08|1968.08|1970.96|1960.96|737
1624859100000|2021-06-28 05:45:00|1972.74|1962.74|1976.59|1966.59|1976.77|1966.77|1970.77|1960.77|589
1624859400000|2021-06-28 05:50:00|1976.62|1966.62|1979.59|1969.59|1979.86|1969.86|1975.55|1965.55|701
1624859700000|2021-06-28 05:55:00|1979.99|1969.99|1982.9|1972.9|1983.1|1973.1|1979.67|1969.67|501
1624860000000|2021-06-28 06:00:00|1982.89|1972.89|1983.78|1973.78|1984.59|1974.59|1980.01|1970.01|505
1624860300000|2021-06-28 06:05:00|1983.79|1973.79|1989.75|1979.75|1990.97|1980.97|1983.79|1973.79|525
1624860600000|2021-06-28 06:10:00|1989.78|1979.78|1990.17|1980.17|1990.77|1980.77|1986.36|1976.36|452
1624860900000|2021-06-28 06:15:00|1990.2|1980.2|1996.4|1986.4|1998.44|1988.44|1987.74|1977.74|800
1624861200000|2021-06-28 06:20:00|1996.39|1986.39|1987.63|1977.63|1996.7|1986.7|1987.16|1977.16|752
1624861500000|2021-06-28 06:25:00|1987.6|1977.6|1984.7|1974.7|1987.85|1977.85|1983.36|1973.36|787
1624861800000|2021-06-28 06:30:00|1984.71|1974.71|1986.08|1976.08|1986.89|1976.89|1982.2|1972.2|713
1624862100000|2021-06-28 06:35:00|1986.07|1976.07|1984.47|1974.47|1988.19|1978.19|1983.95|1973.95|665
1624862400000|2021-06-28 06:40:00|1984.45|1974.45|1983.14|1973.14|1985.05|1975.05|1981.65|1971.65|734
1624862700000|2021-06-28 06:45:00|1983|1973|1984.61|1974.61|1984.72|1974.72|1981.21|1971.21|739
1624863000000|2021-06-28 06:50:00|1984.7|1974.7|1989.98|1979.98|1990.38|1980.38|1984.68|1974.68|675
1624863300000|2021-06-28 06:55:00|1990.01|1980.01|1993.82|1983.82|1994.44|1984.44|1985.7|1975.7|759
1624863600000|2021-06-28 07:00:00|1993.89|1983.89|1991.96|1981.96|1995.56|1985.56|1990.34|1980.34|717
1624863900000|2021-06-28 07:05:00|1991.94|1981.94|1991.74|1981.74|1993.32|1983.32|1988.52|1978.52|725
1624864200000|2021-06-28 07:10:00|1991.75|1981.75|2004.11|1994.11|2004.9|1994.9|1989.82|1979.82|826
1624864500000|2021-06-28 07:15:00|2004.16|1994.16|2030.04|2020.04|2030.25|2020.25|2004|1994|913
1624864800000|2021-06-28 07:20:00|2029.98|2019.98|2025.21|2015.21|2034.16|2024.16|2023.2|2013.2|870
1624865100000|2021-06-28 07:25:00|2025.2|2015.2|2027.33|2017.33|2029.08|2019.08|2025.2|2015.2|659
1624865400000|2021-06-28 07:30:00|2027.32|2017.32|2033.79|2023.79|2035.1|2025.1|2027.32|2017.32|905
1624865700000|2021-06-28 07:35:00|2033.78|2023.78|2032.55|2022.55|2037.71|2027.71|2031.01|2021.01|831
1624866000000|2021-06-28 07:40:00|2032.24|2022.24|2040.66|2030.66|2043|2033|2029.62|2019.62|842
1624866300000|2021-06-28 07:45:00|2040.78|2030.78|2058.9|2048.9|2060.42|2050.42|2040.78|2030.78|1064
1624866600000|2021-06-28 07:50:00|2058.84|2048.84|2048.67|2038.67|2058.88|2048.88|2046.61|2036.61|909
1624866900000|2021-06-28 07:55:00|2048.44|2038.44|2055.38|2045.38|2056.44|2046.44|2048.38|2038.38|829
1624867200000|2021-06-28 08:00:00|2055.43|2045.43|2050.87|2040.87|2056.31|2046.31|2042.64|2032.64|906
1624867500000|2021-06-28 08:05:00|2050.81|2040.81|2052.02|2042.02|2054.28|2044.28|2048.31|2038.31|735
1624867800000|2021-06-28 08:10:00|2052|2042|2059.03|2049.03|2059.95|2049.95|2050.55|2040.55|712
1624868100000|2021-06-28 08:15:00|2058.92|2048.92|2072.49|2062.49|2088.1|2078.1|2058.92|2048.92|1058
1624868400000|2021-06-28 08:20:00|2072.48|2062.48|2070.03|2060.03|2076.19|2066.19|2065.53|2055.53|1045
1624868700000|2021-06-28 08:25:00|2070.16|2060.16|2062.9|2052.9|2072.35|2062.35|2062.35|2052.35|954
1624869000000|2021-06-28 08:30:00|2062.92|2052.92|2061.3|2051.3|2067.15|2057.15|2058.83|2048.83|931
1624869300000|2021-06-28 08:35:00|2061.32|2051.32|2060.73|2050.73|2061.62|2051.62|2056.28|2046.28|800
1624869600000|2021-06-28 08:40:00|2060.67|2050.67|2069.85|2059.85|2070.72|2060.72|2060.59|2050.59|833
1624869900000|2021-06-28 08:45:00|2069.82|2059.82|2070.31|2060.31|2073.08|2063.08|2062.94|2052.94|854
1624870200000|2021-06-28 08:50:00|2070.23|2060.23|2073.77|2063.77|2073.94|2063.94|2068.97|2058.97|916
1624870500000|2021-06-28 08:55:00|2074.03|2064.03|2072.05|2062.05|2076.39|2066.39|2071.65|2061.65|702
1624870800000|2021-06-28 09:00:00|2072.14|2062.14|2061.75|2051.75|2072.46|2062.46|2061.45|2051.45|836
1624871100000|2021-06-28 09:05:00|2061.71|2051.71|2058.45|2048.45|2062.62|2052.62|2057.91|2047.91|771
1624871400000|2021-06-28 09:10:00|2058.39|2048.39|2057.25|2047.25|2059.37|2049.37|2053.9|2043.9|748
1624871700000|2021-06-28 09:15:00|2057.3|2047.3|2060.93|2050.93|2061.04|2051.04|2057.26|2047.26|664
1624872000000|2021-06-28 09:20:00|2060.96|2050.96|2062.53|2052.53|2065|2055|2060.57|2050.57|764
1624872300000|2021-06-28 09:25:00|2062.51|2052.51|2068.51|2058.51|2068.82|2058.82|2061.63|2051.63|706
1624872600000|2021-06-28 09:30:00|2068.49|2058.49|2055.35|2045.35|2074.81|2064.81|2055.07|2045.07|960
1624872900000|2021-06-28 09:35:00|2055.31|2045.31|2053.24|2043.24|2060.93|2050.93|2052.24|2042.24|970
1624873200000|2021-06-28 09:40:00|2053.29|2043.29|2053.5|2043.5|2058.02|2048.02|2052.05|2042.05|889
1624873500000|2021-06-28 09:45:00|2053.49|2043.49|2040.52|2030.52|2055.99|2045.99|2037.39|2027.39|896
1624873800000|2021-06-28 09:50:00|2040.46|2030.46|2042.3|2032.3|2042.83|2032.83|2035.59|2025.59|843
1624874100000|2021-06-28 09:55:00|2042.5|2032.5|2040.96|2030.96|2049.1|2039.1|2040.25|2030.25|806
1624874400000|2021-06-28 10:00:00|2040.85|2030.85|2039.03|2029.03|2046.58|2036.58|2038.78|2028.78|813
1624874700000|2021-06-28 10:05:00|2039.11|2029.11|2024.35|2014.35|2039.25|2029.25|2021.3|2011.3|1082
1624875000000|2021-06-28 10:10:00|2024.29|2014.29|2023.4|2013.4|2030.95|2020.95|2022.53|2012.53|1012
1624875300000|2021-06-28 10:15:00|2023.3|2013.3|2026.93|2016.93|2030.72|2020.72|2018.09|2008.09|915
1624875600000|2021-06-28 10:20:00|2026.19|2016.19|2015.12|2005.12|2028.62|2018.62|2014.84|2004.84|956
1624875900000|2021-06-28 10:25:00|2015.14|2005.14|2009.32|1999.32|2016.81|2006.81|2003.09|1993.09|1064
1624876200000|2021-06-28 10:30:00|2009.45|1999.45|2005|1995|2016.66|2006.66|2005|1995|918
1624876500000|2021-06-28 10:35:00|2005.13|1995.13|1995.72|1985.72|2008.76|1998.76|1992.53|1982.53|1071
1624876800000|2021-06-28 10:40:00|1995.55|1985.55|1992.31|1982.31|1997.28|1987.28|1983.67|1973.67|1065
1624877100000|2021-06-28 10:45:00|1992.4|1982.4|1995.13|1985.13|1996.9|1986.9|1992.4|1982.4|825
1624877400000|2021-06-28 10:50:00|1995.15|1985.15|2003.04|1993.04|2006.03|1996.03|1994.36|1984.36|870
1624877700000|2021-06-28 10:55:00|2003.03|1993.03|1999.51|1989.51|2003.93|1993.93|1998.88|1988.88|716
1624878000000|2021-06-28 11:00:00|1999.5|1989.5|2002.87|1992.87|2008.74|1998.74|1999.16|1989.16|896
1624878300000|2021-06-28 11:05:00|2002.8|1992.8|2003.9|1993.9|2003.94|1993.94|1998.41|1988.41|763
1624878600000|2021-06-28 11:10:00|2003.96|1993.96|1994.13|1984.13|2004.12|1994.12|1990.59|1980.59|877
1624878900000|2021-06-28 11:15:00|1994.15|1984.15|1996.98|1986.98|2000.26|1990.26|1991.21|1981.21|976
1624879200000|2021-06-28 11:20:00|1996.8|1986.8|1993.78|1983.78|1997.14|1987.14|1991.94|1981.94|937
1624879500000|2021-06-28 11:25:00|1993.82|1983.82|2001.86|1991.86|2003.56|1993.56|1993.82|1983.82|685
1624879800000|2021-06-28 11:30:00|2001.79|1991.79|2007.54|1997.54|2007.83|1997.83|1999.72|1989.72|725
1624880100000|2021-06-28 11:35:00|2007.33|1997.33|2006.33|1996.33|2012.45|2002.45|2005.92|1995.92|777
1624880400000|2021-06-28 11:40:00|2006.35|1996.35|2013.96|2003.96|2014.83|2004.83|2005.46|1995.46|706
1624880700000|2021-06-28 11:45:00|2013.98|2003.98|2008.75|1998.75|2014.97|2004.97|2008.09|1998.09|757
1624881000000|2021-06-28 11:50:00|2008.79|1998.79|2006.09|1996.09|2010.72|2000.72|2004.68|1994.68|555
1624881300000|2021-06-28 11:55:00|2005.97|1995.97|2004.48|1994.48|2006.07|1996.07|1999.51|1989.51|836
1624881600000|2021-06-28 12:00:00|2004.58|1994.58|1998.64|1988.64|2004.95|1994.95|1993.12|1983.12|977
1624881900000|2021-06-28 12:05:00|1998.62|1988.62|2005.99|1995.99|2010.78|2000.78|1998.31|1988.31|882
1624882200000|2021-06-28 12:10:00|2006.07|1996.07|2008.76|1998.76|2009.15|1999.15|2001.41|1991.41|750
1624882500000|2021-06-28 12:15:00|2009.2|1999.2|2024.96|2014.96|2030.05|2020.05|2007.21|1997.21|916
1624882800000|2021-06-28 12:20:00|2024.89|2014.89|2022.43|2012.43|2024.9|2014.9|2017.44|2007.44|832
1624883100000|2021-06-28 12:25:00|2022.26|2012.26|2014.01|2004.01|2023.12|2013.12|2012.86|2002.86|827
1624883400000|2021-06-28 12:30:00|2014.03|2004.03|2007.19|1997.19|2014.03|2004.03|2007.01|1997.01|903
1624883700000|2021-06-28 12:35:00|2007.17|1997.17|2009.52|1999.52|2010.12|2000.12|2006.6|1996.6|769
1624884000000|2021-06-28 12:40:00|2009.51|1999.51|2013.22|2003.22|2014.43|2004.43|2008.21|1998.21|665
1624884300000|2021-06-28 12:45:00|2013.24|2003.24|2020.04|2010.04|2022.16|2012.16|2009.74|1999.74|901
1624884600000|2021-06-28 12:50:00|2020.01|2010.01|2022.92|2012.92|2023.11|2013.11|2016.59|2006.59|776
1624884900000|2021-06-28 12:55:00|2022.85|2012.85|2023.26|2013.26|2024.58|2014.58|2018.65|2008.65|839
1624885200000|2021-06-28 13:00:00|2023.15|2013.15|2016.9|2006.9|2025.05|2015.05|2016.76|2006.76|773
1624885500000|2021-06-28 13:05:00|2016.93|2006.93|2018.08|2008.08|2019.21|2009.21|2013.95|2003.95|806
1624885800000|2021-06-28 13:10:00|2018.19|2008.19|2018.18|2008.18|2019.56|2009.56|2016.63|2006.63|720
1624886100000|2021-06-28 13:15:00|2018.17|2008.17|2020.65|2010.65|2023.26|2013.26|2016.91|2006.91|695
1624886400000|2021-06-28 13:20:00|2020.66|2010.66|2022.87|2012.87|2024.31|2014.31|2020.66|2010.66|788
1624886700000|2021-06-28 13:25:00|2022.86|2012.86|2026.64|2016.64|2026.74|2016.74|2019.24|2009.24|643
1624887000000|2021-06-28 13:30:00|2026.7|2016.7|2019.37|2009.37|2031.13|2021.13|2019.1|2009.1|741
1624887300000|2021-06-28 13:35:00|2019.4|2009.4|2016.1|2006.1|2022.28|2012.28|2015.9|2005.9|628
1624887600000|2021-06-28 13:40:00|2016|2006|2017.1|2007.1|2019.3|2009.3|2011.91|2001.91|692
1624887900000|2021-06-28 13:45:00|2016.99|2006.99|2007.21|1997.21|2017.09|2007.09|2006.64|1996.64|711
1624888200000|2021-06-28 13:50:00|2007.17|1997.17|2013.68|2003.68|2014.34|2004.34|2006.8|1996.8|782
1624888500000|2021-06-28 13:55:00|2013.46|2003.46|2014.31|2004.31|2016.7|2006.7|2013.03|2003.03|857
1624888800000|2021-06-28 14:00:00|2014.18|2004.18|2018|2008|2020.67|2010.67|2009.19|1999.19|853
1624889100000|2021-06-28 14:05:00|2018.04|2008.04|2021.23|2011.23|2022.51|2012.51|2016.63|2006.63|835
1624889400000|2021-06-28 14:10:00|2021.22|2011.22|2022.25|2012.25|2022.49|2012.49|2018.77|2008.77|692
1624889700000|2021-06-28 14:15:00|2022.17|2012.17|2028.53|2018.53|2030.55|2020.55|2022.16|2012.16|804
1624890000000|2021-06-28 14:20:00|2028.6|2018.6|2041.34|2031.34|2044.69|2034.69|2028|2018|962
1624890300000|2021-06-28 14:25:00|2041.17|2031.17|2034.37|2024.37|2041.17|2031.17|2033.32|2023.32|825
1624890600000|2021-06-28 14:30:00|2034.47|2024.47|2038.38|2028.38|2042.1|2032.1|2034.35|2024.35|830
1624890900000|2021-06-28 14:35:00|2038.34|2028.34|2043.71|2033.71|2046.1|2036.1|2037.65|2027.65|859
1624891200000|2021-06-28 14:40:00|2043.74|2033.74|2037.86|2027.86|2044.03|2034.03|2036.89|2026.89|776
1624891500000|2021-06-28 14:45:00|2037.82|2027.82|2037.99|2027.99|2040.97|2030.97|2035.49|2025.49|891
1624891800000|2021-06-28 14:50:00|2038.02|2028.02|2044.42|2034.42|2044.42|2034.42|2036.33|2026.33|900
1624892100000|2021-06-28 14:55:00|2044.23|2034.23|2052.19|2042.19|2054.47|2044.47|2041.09|2031.09|824
1624892400000|2021-06-28 15:00:00|2052.11|2042.11|2080.42|2070.42|2080.69|2070.69|2048.36|2038.36|1017
1624892700000|2021-06-28 15:05:00|2080.51|2070.51|2086.98|2076.98|2095.21|2085.21|2079.51|2069.51|1061
1624893000000|2021-06-28 15:10:00|2086.8|2076.8|2087.46|2077.46|2090.21|2080.21|2082.59|2072.59|954
1624893300000|2021-06-28 15:15:00|2087.47|2077.47|2080.74|2070.74|2087.98|2077.98|2074.5|2064.5|933
1624893600000|2021-06-28 15:20:00|2080.91|2070.91|2095.78|2085.78|2101.25|2091.25|2080.63|2070.63|852
1624893900000|2021-06-28 15:25:00|2095.71|2085.71|2094.64|2084.64|2104.3|2094.3|2094.2|2084.2|1018
1624894200000|2021-06-28 15:30:00|2094.61|2084.61|2095.15|2085.15|2098.81|2088.81|2085.59|2075.59|951
1624894500000|2021-06-28 15:35:00|2095.17|2085.17|2108.26|2098.26|2108.88|2098.88|2085.88|2075.88|1025
1624894800000|2021-06-28 15:40:00|2108.07|2098.07|2097.88|2087.88|2110.77|2100.77|2096.46|2086.46|930
1624895100000|2021-06-28 15:45:00|2097.89|2087.89|2104.36|2094.36|2107.91|2097.91|2094.25|2084.25|1012
1624895400000|2021-06-28 15:50:00|2104.4|2094.4|2109.27|2099.27|2111.4|2101.4|2102.5|2092.5|896
1624895700000|2021-06-28 15:55:00|2109.22|2099.22|2122.45|2112.45|2124.06|2114.06|2105.96|2095.96|997
1624896000000|2021-06-28 16:00:00|2122.46|2112.46|2118.28|2108.28|2131.71|2121.71|2114.98|2104.98|1115
1624896300000|2021-06-28 16:05:00|2118.41|2108.41|2131.03|2121.03|2140.22|2130.22|2118.26|2108.26|1108
1624896600000|2021-06-28 16:10:00|2130.64|2120.64|2127.08|2117.08|2137.95|2127.95|2127.02|2117.02|957
1624896900000|2021-06-28 16:15:00|2127.03|2117.03|2114.19|2104.19|2127.03|2117.03|2114.14|2104.14|1048
1624897200000|2021-06-28 16:20:00|2114.16|2104.16|2103.71|2093.71|2114.52|2104.52|2102.39|2092.39|1075
1624897500000|2021-06-28 16:25:00|2103.65|2093.65|2114.89|2104.89|2118.09|2108.09|2103.47|2093.47|867
1624897800000|2021-06-28 16:30:00|2114.88|2104.88|2105.73|2095.73|2122.62|2112.62|2105.6|2095.6|1011
1624898100000|2021-06-28 16:35:00|2105.77|2095.77|2105.21|2095.21|2107.24|2097.24|2098.74|2088.74|957
1624898400000|2021-06-28 16:40:00|2105.2|2095.2|2101.06|2091.06|2111.49|2101.49|2100.05|2090.05|899
1624898700000|2021-06-28 16:45:00|2101.07|2091.07|2112.02|2102.02|2112.53|2102.53|2101.07|2091.07|833
1624899000000|2021-06-28 16:50:00|2111.89|2101.89|2114.26|2104.26|2117.93|2107.93|2110.78|2100.78|775
1624899300000|2021-06-28 16:55:00|2114.07|2104.07|2115.19|2105.19|2116.27|2106.27|2110.2|2100.2|768
1624899600000|2021-06-28 17:00:00|2115.2|2105.2|2113.11|2103.11|2116.65|2106.65|2108.27|2098.27|880
1624899900000|2021-06-28 17:05:00|2113.14|2103.14|2111.03|2101.03|2115.04|2105.04|2109.34|2099.34|938
1624900200000|2021-06-28 17:10:00|2111.05|2101.05|2106.62|2096.62|2111.06|2101.06|2105.12|2095.12|890
1624900500000|2021-06-28 17:15:00|2106.61|2096.61|2106.98|2096.98|2115.63|2105.63|2105.05|2095.05|847
1624900800000|2021-06-28 17:20:00|2106.96|2096.96|2107.47|2097.47|2114.4|2104.4|2106.36|2096.36|1020
1624901100000|2021-06-28 17:25:00|2107.48|2097.48|2107.05|2097.05|2110.67|2100.67|2105.54|2095.54|862
1624901400000|2021-06-28 17:30:00|2107.06|2097.06|2096.59|2086.59|2107.49|2097.49|2093.98|2083.98|992
1624901700000|2021-06-28 17:35:00|2096.6|2086.6|2084.46|2074.46|2096.65|2086.65|2079.37|2069.37|1019
1624902000000|2021-06-28 17:40:00|2084.54|2074.54|2082.96|2072.96|2088.94|2078.94|2077.8|2067.8|965
1624902300000|2021-06-28 17:45:00|2083.25|2073.25|2087.1|2077.1|2087.14|2077.14|2081.26|2071.26|833
1624902600000|2021-06-28 17:50:00|2086.97|2076.97|2086.48|2076.48|2091.68|2081.68|2086.24|2076.24|866
1624902900000|2021-06-28 17:55:00|2086.41|2076.41|2089.07|2079.07|2090.91|2080.91|2086.1|2076.1|689
1624903200000|2021-06-28 18:00:00|2089.05|2079.05|2097.19|2087.19|2099.23|2089.23|2085.63|2075.63|864
1624903500000|2021-06-28 18:05:00|2097.22|2087.22|2092.72|2082.72|2097.52|2087.52|2092.72|2082.72|697
1624903800000|2021-06-28 18:10:00|2092.74|2082.74|2088.3|2078.3|2092.82|2082.82|2086.69|2076.69|820
1624904100000|2021-06-28 18:15:00|2088.31|2078.31|2082.95|2072.95|2089.48|2079.48|2082.25|2072.25|720
1624904400000|2021-06-28 18:20:00|2083.03|2073.03|2093.48|2083.48|2095.97|2085.97|2082.9|2072.9|769
1624904700000|2021-06-28 18:25:00|2093.49|2083.49|2093.81|2083.81|2094.76|2084.76|2089.49|2079.49|822
1624905000000|2021-06-28 18:30:00|2094.17|2084.17|2100.72|2090.72|2100.95|2090.95|2090.98|2080.98|694
1624905300000|2021-06-28 18:35:00|2100.71|2090.71|2094.72|2084.72|2102.65|2092.65|2094.72|2084.72|832
1624905600000|2021-06-28 18:40:00|2094.82|2084.82|2089.34|2079.34|2094.91|2084.91|2087.15|2077.15|839
1624905900000|2021-06-28 18:45:00|2089.37|2079.37|2098.61|2088.61|2098.73|2088.73|2083.68|2073.68|862
1624906200000|2021-06-28 18:50:00|2098.6|2088.6|2098.46|2088.46|2098.88|2088.88|2094.09|2084.09|867
1624906500000|2021-06-28 18:55:00|2098.44|2088.44|2091.34|2081.34|2098.94|2088.94|2090.88|2080.88|713
1624906800000|2021-06-28 19:00:00|2091.33|2081.33|2093.94|2083.94|2100.17|2090.17|2087.31|2077.31|934
1624907100000|2021-06-28 19:05:00|2093.64|2083.64|2098.45|2088.45|2098.68|2088.68|2093.42|2083.42|773
1624907400000|2021-06-28 19:10:00|2098.46|2088.46|2097.21|2087.21|2098.5|2088.5|2094.63|2084.63|745
1624907700000|2021-06-28 19:15:00|2097.25|2087.25|2100.04|2090.04|2100.04|2090.04|2094.88|2084.88|835
1624908000000|2021-06-28 19:20:00|2100.25|2090.25|2133.05|2123.05|2137.78|2127.78|2100.09|2090.09|1013
1624908300000|2021-06-28 19:25:00|2132.98|2122.98|2134.71|2124.71|2136.78|2126.78|2126.52|2116.52|996
1624908600000|2021-06-28 19:30:00|2134.7|2124.7|2139.85|2129.85|2148.6|2138.6|2133.28|2123.28|990
1624908900000|2021-06-28 19:35:00|2139.92|2129.92|2137.24|2127.24|2142.52|2132.52|2137.22|2127.22|905
1624909200000|2021-06-28 19:40:00|2137.21|2127.21|2130.46|2120.46|2137.93|2127.93|2128.88|2118.88|894
1624909500000|2021-06-28 19:45:00|2130.44|2120.44|2125.99|2115.99|2133.38|2123.38|2120.13|2110.13|950
1624909800000|2021-06-28 19:50:00|2125.97|2115.97|2123.06|2113.06|2127.65|2117.65|2121.82|2111.82|774
1624910100000|2021-06-28 19:55:00|2123.08|2113.08|2120.52|2110.52|2125.93|2115.93|2119.92|2109.92|904
1624910400000|2021-06-28 20:00:00|2120.46|2110.46|2115.75|2105.75|2120.55|2110.55|2114.19|2104.19|861
1624910700000|2021-06-28 20:05:00|2115.93|2105.93|2110.55|2100.55|2116.66|2106.66|2110.13|2100.13|718
1624911000000|2021-06-28 20:10:00|2110.75|2100.75|2114.74|2104.74|2117.82|2107.82|2109.44|2099.44|767
1624911300000|2021-06-28 20:15:00|2114.76|2104.76|2111.19|2101.19|2118.66|2108.66|2110.38|2100.38|889
1624911600000|2021-06-28 20:20:00|2111.25|2101.25|2113.34|2103.34|2114.66|2104.66|2110.5|2100.5|919
1624911900000|2021-06-28 20:25:00|2113.36|2103.36|2125.95|2115.95|2125.95|2115.95|2111.94|2101.94|885
1624912200000|2021-06-28 20:30:00|2126.12|2116.12|2129.28|2119.28|2129.65|2119.65|2122.18|2112.18|870
1624912500000|2021-06-28 20:35:00|2129.58|2119.58|2129.64|2119.64|2138.14|2128.14|2127.11|2117.11|953
1624912800000|2021-06-28 20:40:00|2129.69|2119.69|2133.73|2123.73|2136.25|2126.25|2127.92|2117.92|816
1624913100000|2021-06-28 20:45:00|2133.77|2123.77|2127.26|2117.26|2135.72|2125.72|2127.26|2117.26|835
1624913400000|2021-06-28 20:50:00|2127.16|2117.16|2131.25|2121.25|2135|2125|2126.25|2116.25|719
1624913700000|2021-06-28 20:55:00|2131.31|2121.31|2137.06|2127.06|2148.63|2138.63|2130.81|2120.81|800
1624914000000|2021-06-28 21:00:00|2137.05|2127.05|2133.3|2123.3|2140.58|2130.58|2130.77|2120.77|838
1624914300000|2021-06-28 21:05:00|2133.35|2123.35|2134.61|2124.61|2137.29|2127.29|2130.76|2120.76|788
1624914600000|2021-06-28 21:10:00|2134.58|2124.58|2134.82|2124.82|2138.24|2128.24|2132.36|2122.36|735
1624914900000|2021-06-28 21:15:00|2134.84|2124.84|2135.92|2125.92|2135.94|2125.94|2131.38|2121.38|574
1624915200000|2021-06-28 21:20:00|2135.91|2125.91|2128.34|2118.34|2136.41|2126.41|2125.46|2115.46|762
1624915500000|2021-06-28 21:25:00|2128.35|2118.35|2127.2|2117.2|2128.64|2118.64|2123.24|2113.24|727
1624915800000|2021-06-28 21:30:00|2127.21|2117.21|2130.66|2120.66|2132.04|2122.04|2124.78|2114.78|539
1624916100000|2021-06-28 21:35:00|2130.6|2120.6|2124.81|2114.81|2130.95|2120.95|2124.02|2114.02|584
1624916400000|2021-06-28 21:40:00|2124.73|2114.73|2127.17|2117.17|2127.71|2117.71|2122.14|2112.14|667
1624916700000|2021-06-28 21:45:00|2127.7|2117.7|2133.83|2123.83|2135.16|2125.16|2127.15|2117.15|908
1624917000000|2021-06-28 21:50:00|2133.84|2123.84|2138.48|2128.48|2138.93|2128.93|2133.48|2123.48|891
1624917300000|2021-06-28 21:55:00|2138.47|2128.47|2127.3|2117.3|2144.05|2134.05|2127.29|2117.29|970
1624917600000|2021-06-28 22:00:00|2127.24|2117.24|2110.4|2100.4|2127.56|2117.56|2108.35|2098.35|1085
1624917900000|2021-06-28 22:05:00|2111.14|2101.14|2095.03|2085.03|2111.83|2101.83|2094.91|2084.91|1056
1624918200000|2021-06-28 22:10:00|2095.16|2085.16|2095.94|2085.94|2097.46|2087.46|2092.49|2082.49|888
1624918500000|2021-06-28 22:15:00|2095.98|2085.98|2104.43|2094.43|2104.58|2094.58|2095.72|2085.72|759
1624918800000|2021-06-28 22:20:00|2104.27|2094.27|2110.61|2100.61|2110.69|2100.69|2101.75|2091.75|722
1624919100000|2021-06-28 22:25:00|2110.53|2100.53|2098.67|2088.67|2110.59|2100.59|2098.66|2088.66|842
1624919400000|2021-06-28 22:30:00|2098.68|2088.68|2090.77|2080.77|2100.71|2090.71|2087.72|2077.72|843
1624919700000|2021-06-28 22:35:00|2090.95|2080.95|2097.76|2087.76|2100.7|2090.7|2090.68|2080.68|868
1624920000000|2021-06-28 22:40:00|2097.77|2087.77|2100.13|2090.13|2102.61|2092.61|2097.67|2087.67|716
1624920300000|2021-06-28 22:45:00|2100.03|2090.03|2101.53|2091.53|2101.64|2091.64|2093.41|2083.41|780
1624920600000|2021-06-28 22:50:00|2101.55|2091.55|2097.52|2087.52|2103.42|2093.42|2097.16|2087.16|634
1624920900000|2021-06-28 22:55:00|2096.91|2086.91|2102.55|2092.55|2105.88|2095.88|2096.7|2086.7|786
1624921200000|2021-06-28 23:00:00|2102.56|2092.56|2093.29|2083.29|2102.57|2092.57|2093.29|2083.29|818
1624921500000|2021-06-28 23:05:00|2093.3|2083.3|2081.26|2071.26|2093.36|2083.36|2077.18|2067.18|909
1624921800000|2021-06-28 23:10:00|2081.86|2071.86|2068.41|2058.41|2081.86|2071.86|2067.1|2057.1|988
1624922100000|2021-06-28 23:15:00|2068.53|2058.53|2085.94|2075.94|2087.87|2077.87|2068.49|2058.49|914
1624922400000|2021-06-28 23:20:00|2085.95|2075.95|2075.35|2065.35|2085.95|2075.95|2075.35|2065.35|937
1624922700000|2021-06-28 23:25:00|2075.37|2065.37|2081.57|2071.57|2081.65|2071.65|2075.14|2065.14|767
1624923000000|2021-06-28 23:30:00|2081.56|2071.56|2085.69|2075.69|2086.03|2076.03|2078.18|2068.18|779
1624923300000|2021-06-28 23:35:00|2085.72|2075.72|2088.79|2078.79|2089.77|2079.77|2083.28|2073.28|757
1624923600000|2021-06-28 23:40:00|2088.77|2078.77|2085.58|2075.58|2089.41|2079.41|2085.48|2075.48|684
1624923900000|2021-06-28 23:45:00|2085.59|2075.59|2083.12|2073.12|2092.24|2082.24|2082.68|2072.68|801
1624924200000|2021-06-28 23:50:00|2083.13|2073.13|2085.05|2075.05|2086.87|2076.87|2082.86|2072.86|741
1624924500000|2021-06-28 23:55:00|2085.19|2075.19|2088.49|2078.49|2088.58|2078.58|2082.53|2072.53|719
1624924800000|2021-06-29 00:00:00|2088.48|2078.48|2098.96|2088.96|2100.83|2090.83|2080.6|2070.6|1080
1624925100000|2021-06-29 00:05:00|2099.22|2089.22|2099.43|2089.43|2106.16|2096.16|2097.89|2087.89|990
1624925400000|2021-06-29 00:10:00|2099.51|2089.51|2095.19|2085.19|2105.26|2095.26|2094.06|2084.06|864
1624925700000|2021-06-29 00:15:00|2095.2|2085.2|2102.83|2092.83|2102.83|2092.83|2091.75|2081.75|801
1624926000000|2021-06-29 00:20:00|2102.8|2092.8|2115.45|2105.45|2117.27|2107.27|2102.15|2092.15|874
1624926300000|2021-06-29 00:25:00|2115.36|2105.36|2117.6|2107.6|2121.53|2111.53|2114.38|2104.38|874
1624926600000|2021-06-29 00:30:00|2117.63|2107.63|2125.16|2115.16|2131.75|2121.75|2117.54|2107.54|884
1624926900000|2021-06-29 00:35:00|2125.22|2115.22|2135.83|2125.83|2137.77|2127.77|2124.94|2114.94|915
1624927200000|2021-06-29 00:40:00|2135.93|2125.93|2133.25|2123.25|2139.55|2129.55|2133.15|2123.15|984
1624927500000|2021-06-29 00:45:00|2133.27|2123.27|2129.66|2119.66|2136.29|2126.29|2127.04|2117.04|915
1624927800000|2021-06-29 00:50:00|2129.55|2119.55|2134.34|2124.34|2136.93|2126.93|2129.52|2119.52|940
1624928100000|2021-06-29 00:55:00|2134.36|2124.36|2143.24|2133.24|2144|2134|2134.31|2124.31|805
1624928400000|2021-06-29 01:00:00|2143.27|2133.27|2138.73|2128.73|2144.54|2134.54|2131.59|2121.59|977
1624928700000|2021-06-29 01:05:00|2138.91|2128.91|2141.99|2131.99|2142.56|2132.56|2138.69|2128.69|883
1624929000000|2021-06-29 01:10:00|2142.13|2132.13|2138.73|2128.73|2145.16|2135.16|2136.91|2126.91|931
1624929300000|2021-06-29 01:15:00|2138.7|2128.7|2124.39|2114.39|2138.81|2128.81|2122.86|2112.86|952
1624929600000|2021-06-29 01:20:00|2124.7|2114.7|2126.11|2116.11|2131.41|2121.41|2124.25|2114.25|981
1624929900000|2021-06-29 01:25:00|2125.94|2115.94|2126.28|2116.28|2127.69|2117.69|2123.16|2113.16|972
1624930200000|2021-06-29 01:30:00|2126.25|2116.25|2116.48|2106.48|2126.43|2116.43|2115.68|2105.68|887
1624930500000|2021-06-29 01:35:00|2116.5|2106.5|2120.72|2110.72|2120.77|2110.77|2115.16|2105.16|848
1624930800000|2021-06-29 01:40:00|2120.52|2110.52|2121.56|2111.56|2127.36|2117.36|2120.04|2110.04|875
1624931100000|2021-06-29 01:45:00|2121.71|2111.71|2127.26|2117.26|2130.01|2120.01|2120.96|2110.96|841
1624931400000|2021-06-29 01:50:00|2127.24|2117.24|2130.77|2120.77|2133.5|2123.5|2127.24|2117.24|929
1624931700000|2021-06-29 01:55:00|2130.73|2120.73|2127.6|2117.6|2133.68|2123.68|2126.48|2116.48|931
1624932000000|2021-06-29 02:00:00|2127.57|2117.57|2134.05|2124.05|2135.33|2125.33|2122.42|2112.42|715
1624932300000|2021-06-29 02:05:00|2134.47|2124.47|2134.84|2124.84|2139.07|2129.07|2132.41|2122.41|893
1624932600000|2021-06-29 02:10:00|2134.79|2124.79|2133.87|2123.87|2136.27|2126.27|2130.23|2120.23|846
1624932900000|2021-06-29 02:15:00|2133.8|2123.8|2130.59|2120.59|2133.87|2123.87|2125.54|2115.54|851
1624933200000|2021-06-29 02:20:00|2130.52|2120.52|2125.69|2115.69|2134.84|2124.84|2123.12|2113.12|905
1624933500000|2021-06-29 02:25:00|2125.67|2115.67|2110.56|2100.56|2126.34|2116.34|2109.96|2099.96|915
1624933800000|2021-06-29 02:30:00|2110.68|2100.68|2116.46|2106.46|2117.62|2107.62|2108.11|2098.11|941
1624934100000|2021-06-29 02:35:00|2116.45|2106.45|2111.44|2101.44|2116.45|2106.45|2108.65|2098.65|930
1624934400000|2021-06-29 02:40:00|2111.42|2101.42|2105.31|2095.31|2113.13|2103.13|2103.78|2093.78|798
1624934700000|2021-06-29 02:45:00|2105.28|2095.28|2100.11|2090.11|2109.02|2099.02|2097.6|2087.6|1061
1624935000000|2021-06-29 02:50:00|2100.13|2090.13|2096.56|2086.56|2100.49|2090.49|2091.92|2081.92|873
1624935300000|2021-06-29 02:55:00|2096.68|2086.68|2093.29|2083.29|2097.2|2087.2|2089.12|2079.12|797
1624935600000|2021-06-29 03:00:00|2093.28|2083.28|2092.79|2082.79|2098.92|2088.92|2091.95|2081.95|838
1624935900000|2021-06-29 03:05:00|2092.82|2082.82|2096.55|2086.55|2096.88|2086.88|2092.69|2082.69|766
1624936200000|2021-06-29 03:10:00|2096.61|2086.61|2104.27|2094.27|2104.87|2094.87|2096.49|2086.49|875
1624936500000|2021-06-29 03:15:00|2104.26|2094.26|2109.76|2099.76|2109.9|2099.9|2101.77|2091.77|813
1624936800000|2021-06-29 03:20:00|2109.8|2099.8|2113.31|2103.31|2114.82|2104.82|2109.58|2099.58|739
1624937100000|2021-06-29 03:25:00|2113.42|2103.42|2108.85|2098.85|2113.61|2103.61|2106.36|2096.36|767
1624937400000|2021-06-29 03:30:00|2108.86|2098.86|2114.77|2104.77|2119.4|2109.4|2105.29|2095.29|796
1624937700000|2021-06-29 03:35:00|2114.68|2104.68|2109.2|2099.2|2114.95|2104.95|2108.65|2098.65|795
1624938000000|2021-06-29 03:40:00|2109.25|2099.25|2105.72|2095.72|2109.97|2099.97|2101.09|2091.09|872
1624938300000|2021-06-29 03:45:00|2105.7|2095.7|2106.49|2096.49|2110.61|2100.61|2103.67|2093.67|818
1624938600000|2021-06-29 03:50:00|2106.53|2096.53|2108.11|2098.11|2109.72|2099.72|2106.32|2096.32|832
1624938900000|2021-06-29 03:55:00|2108.16|2098.16|2109.48|2099.48|2113.86|2103.86|2105.41|2095.41|889
1624939200000|2021-06-29 04:00:00|2109.47|2099.47|2118.33|2108.33|2119.48|2109.48|2104.97|2094.97|988
1624939500000|2021-06-29 04:05:00|2118.29|2108.29|2129.07|2119.07|2133.7|2123.7|2118.27|2108.27|985
1624939800000|2021-06-29 04:10:00|2128.88|2118.88|2124.21|2114.21|2129.24|2119.24|2123.88|2113.88|862
1624940100000|2021-06-29 04:15:00|2124.19|2114.19|2116.81|2106.81|2127.88|2117.88|2116.49|2106.49|948
1624940400000|2021-06-29 04:20:00|2116.79|2106.79|2119.11|2109.11|2120.85|2110.85|2115.44|2105.44|893
1624940700000|2021-06-29 04:25:00|2119.12|2109.12|2120.97|2110.97|2125.09|2115.09|2118.51|2108.51|676
1624941000000|2021-06-29 04:30:00|2120.99|2110.99|2127.19|2117.19|2127.62|2117.62|2120.93|2110.93|821
1624941300000|2021-06-29 04:35:00|2127.17|2117.17|2123.19|2113.19|2131.28|2121.28|2122.57|2112.57|813
1624941600000|2021-06-29 04:40:00|2123.05|2113.05|2128.75|2118.75|2129|2119|2122.03|2112.03|716
1624941900000|2021-06-29 04:45:00|2128.76|2118.76|2125.33|2115.33|2135.52|2125.52|2125.29|2115.29|838
1624942200000|2021-06-29 04:50:00|2125.21|2115.21|2129.83|2119.83|2131.27|2121.27|2122.05|2112.05|834
1624942500000|2021-06-29 04:55:00|2129.81|2119.81|2126.46|2116.46|2132.44|2122.44|2125.52|2115.52|783
1624942800000|2021-06-29 05:00:00|2126.47|2116.47|2131.2|2121.2|2134.05|2124.05|2122.06|2112.06|991
1624943100000|2021-06-29 05:05:00|2131.29|2121.29|2121.64|2111.64|2131.56|2121.56|2118.5|2108.5|914
1624943400000|2021-06-29 05:10:00|2121.59|2111.59|2113.24|2103.24|2121.7|2111.7|2109.85|2099.85|865
1624943700000|2021-06-29 05:15:00|2113.36|2103.36|2114.51|2104.51|2115.04|2105.04|2111.35|2101.35|862
1624944000000|2021-06-29 05:20:00|2114.5|2104.5|2112.82|2102.82|2118.99|2108.99|2109.02|2099.02|789
1624944300000|2021-06-29 05:25:00|2112.84|2102.84|2111.73|2101.73|2114.59|2104.59|2107.04|2097.04|841
1624944600000|2021-06-29 05:30:00|2111.75|2101.75|2110.17|2100.17|2112.82|2102.82|2107.02|2097.02|862
1624944900000|2021-06-29 05:35:00|2110.22|2100.22|2109.84|2099.84|2110.9|2100.9|2104.62|2094.62|855
1624945200000|2021-06-29 05:40:00|2109.9|2099.9|2109.01|2099.01|2111.58|2101.58|2107.09|2097.09|899
1624945500000|2021-06-29 05:45:00|2109|2099|2117.29|2107.29|2117.62|2107.62|2108.8|2098.8|745
1624945800000|2021-06-29 05:50:00|2117.28|2107.28|2118.78|2108.78|2122.86|2112.86|2116.37|2106.37|798
1624946100000|2021-06-29 05:55:00|2118.54|2108.54|2123.24|2113.24|2124.32|2114.32|2114|2104|888
1624946400000|2021-06-29 06:00:00|2123.48|2113.48|2120.93|2110.93|2126|2116|2118.78|2108.78|969
1624946700000|2021-06-29 06:05:00|2120.54|2110.54|2116.56|2106.56|2122.11|2112.11|2114.28|2104.28|854
1624947000000|2021-06-29 06:10:00|2116.65|2106.65|2120.34|2110.34|2120.66|2110.66|2116.57|2106.57|848
1624947300000|2021-06-29 06:15:00|2120.41|2110.41|2128.34|2118.34|2129.95|2119.95|2120.39|2110.39|791
1624947600000|2021-06-29 06:20:00|2128.37|2118.37|2126.52|2116.52|2131.26|2121.26|2124.75|2114.75|630
1624947900000|2021-06-29 06:25:00|2126.79|2116.79|2133.26|2123.26|2134.24|2124.24|2125.12|2115.12|634
1624948200000|2021-06-29 06:30:00|2133.27|2123.27|2152.09|2142.09|2155.52|2145.52|2126.92|2116.92|951
1624948500000|2021-06-29 06:35:00|2152.05|2142.05|2160.78|2150.78|2164.08|2154.08|2149.27|2139.27|1025
1624948800000|2021-06-29 06:40:00|2160.82|2150.82|2161.74|2151.74|2165.59|2155.59|2158.3|2148.3|966
1624949100000|2021-06-29 06:45:00|2161.9|2151.9|2160.99|2150.99|2166.83|2156.83|2159.3|2149.3|1008
1624949400000|2021-06-29 06:50:00|2161.02|2151.02|2162.65|2152.65|2163.3|2153.3|2156.24|2146.24|885
1624949700000|2021-06-29 06:55:00|2162.63|2152.63|2166.23|2156.23|2173.83|2163.83|2162.63|2152.63|1016
1624950000000|2021-06-29 07:00:00|2166.24|2156.24|2160.62|2150.62|2168.99|2158.99|2157.34|2147.34|996
1624950300000|2021-06-29 07:05:00|2161.12|2151.12|2162.68|2152.68|2167.38|2157.38|2161.06|2151.06|946
1624950600000|2021-06-29 07:10:00|2162.66|2152.66|2169.06|2159.06|2170.5|2160.5|2162.66|2152.66|951
1624950900000|2021-06-29 07:15:00|2169.16|2159.16|2164.03|2154.03|2169.26|2159.26|2163.08|2153.08|908
1624951200000|2021-06-29 07:20:00|2164.04|2154.04|2166.47|2156.47|2167.17|2157.17|2163.16|2153.16|841
1624951500000|2021-06-29 07:25:00|2166.5|2156.5|2163.87|2153.87|2166.5|2156.5|2162.71|2152.71|811
1624951800000|2021-06-29 07:30:00|2163.8|2153.8|2150.98|2140.98|2164.91|2154.91|2150.98|2140.98|810
1624952100000|2021-06-29 07:35:00|2151.03|2141.03|2150.97|2140.97|2155.29|2145.29|2150.49|2140.49|735
1624952400000|2021-06-29 07:40:00|2150.96|2140.96|2143.67|2133.67|2151.3|2141.3|2143.07|2133.07|831
1624952700000|2021-06-29 07:45:00|2143.73|2133.73|2132.22|2122.22|2143.82|2133.82|2129.59|2119.59|948
1624953000000|2021-06-29 07:50:00|2132.24|2122.24|2139.17|2129.17|2140.18|2130.18|2132.13|2122.13|718
1624953300000|2021-06-29 07:55:00|2139.23|2129.23|2136.89|2126.89|2141.46|2131.46|2136.77|2126.77|649
1624953600000|2021-06-29 08:00:00|2136.92|2126.92|2126.81|2116.81|2141.69|2131.69|2122.59|2112.59|912
1624953900000|2021-06-29 08:05:00|2126.66|2116.66|2125.45|2115.45|2127.88|2117.88|2120.37|2110.37|853
1624954200000|2021-06-29 08:10:00|2125.41|2115.41|2130.22|2120.22|2131.16|2121.16|2121.99|2111.99|842
1624954500000|2021-06-29 08:15:00|2130.21|2120.21|2138.23|2128.23|2138.39|2128.39|2127.96|2117.96|819
1624954800000|2021-06-29 08:20:00|2138.21|2128.21|2137.75|2127.75|2142.94|2132.94|2136.46|2126.46|869
1624955100000|2021-06-29 08:25:00|2137.71|2127.71|2140.74|2130.74|2141.37|2131.37|2133.15|2123.15|738
1624955400000|2021-06-29 08:30:00|2140.76|2130.76|2147.05|2137.05|2150.22|2140.22|2135.36|2125.36|1026
1624955700000|2021-06-29 08:35:00|2147.34|2137.34|2153.86|2143.86|2154.11|2144.11|2145.84|2135.84|934
1624956000000|2021-06-29 08:40:00|2153.93|2143.93|2153.25|2143.25|2156.46|2146.46|2151.69|2141.69|818
1624956300000|2021-06-29 08:45:00|2154.01|2144.01|2156.64|2146.64|2157.31|2147.31|2149.69|2139.69|918
1624956600000|2021-06-29 08:50:00|2156.62|2146.62|2157.12|2147.12|2159.65|2149.65|2151.51|2141.51|961
1624956900000|2021-06-29 08:55:00|2157.11|2147.11|2154.09|2144.09|2157.2|2147.2|2149.93|2139.93|908
1624957200000|2021-06-29 09:00:00|2154.14|2144.14|2142.01|2132.01|2158.01|2148.01|2142.01|2132.01|956
1624957500000|2021-06-29 09:05:00|2141.87|2131.87|2138.35|2128.35|2144.44|2134.44|2136.79|2126.79|917
1624957800000|2021-06-29 09:10:00|2138.43|2128.43|2144.32|2134.32|2145.27|2135.27|2138.37|2128.37|848
1624958100000|2021-06-29 09:15:00|2144.28|2134.28|2144.64|2134.64|2148.59|2138.59|2139.66|2129.66|809
1624958400000|2021-06-29 09:20:00|2144.7|2134.7|2156.52|2146.52|2157.24|2147.24|2144.22|2134.22|914
1624958700000|2021-06-29 09:25:00|2156.55|2146.55|2166.89|2156.89|2169.28|2159.28|2156.42|2146.42|888
1624959000000|2021-06-29 09:30:00|2167.03|2157.03|2159.26|2149.26|2172.12|2162.12|2158.23|2148.23|968
1624959300000|2021-06-29 09:35:00|2159.24|2149.24|2162.29|2152.29|2163.24|2153.24|2155.9|2145.9|918
1624959600000|2021-06-29 09:40:00|2162.22|2152.22|2162.93|2152.93|2167.51|2157.51|2160.44|2150.44|852
1624959900000|2021-06-29 09:45:00|2162.99|2152.99|2165.22|2156.52|2170.91|2160.91|2160.05|2151.35|964
1624960200000|2021-06-29 09:50:00|2165.11|2156.41|2162.53|2153.83|2166.06|2157.36|2160.33|2151.63|871
1624960500000|2021-06-29 09:55:00|2162.52|2153.82|2164.07|2155.37|2166.26|2157.56|2160.84|2152.14|802
1624960800000|2021-06-29 10:00:00|2164.24|2155.54|2160.89|2152.19|2166.24|2157.54|2153.72|2145.02|967
1624961100000|2021-06-29 10:05:00|2160.84|2152.14|2154.63|2145.93|2161.44|2152.74|2152.75|2144.05|857
1624961400000|2021-06-29 10:10:00|2154.71|2146.01|2152.44|2143.74|2156.79|2148.09|2151.46|2142.76|725
1624961700000|2021-06-29 10:15:00|2152.49|2143.79|2155.15|2146.45|2155.58|2146.88|2146.47|2137.77|791
1624962000000|2021-06-29 10:20:00|2155.32|2146.62|2159.62|2150.92|2160.66|2151.96|2153.23|2144.53|888
1624962300000|2021-06-29 10:25:00|2159.68|2150.98|2164.77|2156.07|2166.66|2157.96|2159.56|2150.86|943
1624962600000|2021-06-29 10:30:00|2164.82|2156.12|2161.86|2153.16|2165.95|2157.25|2160.73|2152.03|932
1624962900000|2021-06-29 10:35:00|2161.87|2153.17|2173.53|2164.83|2183.01|2174.31|2161.86|2153.16|951
1624963200000|2021-06-29 10:40:00|2175.84|2167.14|2172.96|2164.26|2176.91|2168.21|2168.04|2159.34|935
1624963500000|2021-06-29 10:45:00|2172.95|2164.25|2170.13|2161.43|2175.32|2166.62|2164.15|2155.45|917
1624963800000|2021-06-29 10:50:00|2170.11|2161.41|2176.3|2167.6|2181.28|2172.58|2169.16|2160.46|813
1624964100000|2021-06-29 10:55:00|2176.31|2167.61|2178.67|2169.97|2183.5|2174.8|2176.18|2167.48|902
1624964400000|2021-06-29 11:00:00|2178.62|2169.92|2188.27|2179.57|2188.54|2179.84|2174.59|2165.89|919
1624964700000|2021-06-29 11:05:00|2188.28|2179.58|2183.38|2174.68|2193.27|2184.57|2183.19|2174.49|896
1624965000000|2021-06-29 11:10:00|2183.54|2174.84|2188.06|2179.36|2190.47|2181.77|2180.96|2172.26|971
1624965300000|2021-06-29 11:15:00|2188|2179.3|2184.19|2175.49|2189.43|2180.73|2183.88|2175.18|862
1624965600000|2021-06-29 11:20:00|2184.21|2175.51|2180.32|2171.62|2184.82|2176.12|2178.5|2169.8|669
1624965900000|2021-06-29 11:25:00|2180.18|2171.48|2185.56|2176.86|2186.31|2177.61|2178.49|2169.79|694
1624966200000|2021-06-29 11:30:00|2185.65|2176.95|2191.91|2183.21|2192.04|2183.34|2185.41|2176.71|860
1624966500000|2021-06-29 11:35:00|2192.01|2183.31|2188.04|2179.34|2192.01|2183.31|2184.38|2175.68|767
1624966800000|2021-06-29 11:40:00|2187.93|2179.23|2187.32|2178.62|2188.96|2180.26|2184.41|2175.71|605
1624967100000|2021-06-29 11:45:00|2187.3|2178.6|2179.6|2170.9|2187.45|2178.75|2179.42|2170.72|762
1624967400000|2021-06-29 11:50:00|2179.53|2170.83|2182.45|2173.75|2184.19|2175.49|2179.24|2170.54|858
1624967700000|2021-06-29 11:55:00|2182.46|2173.76|2181.51|2172.81|2185.93|2177.23|2180.95|2172.25|765
1624968000000|2021-06-29 12:00:00|2181.6|2172.9|2173.44|2164.74|2193.28|2184.58|2169.92|2161.22|1021
1624968300000|2021-06-29 12:05:00|2173.09|2164.39|2185.59|2176.89|2191.43|2182.73|2169.04|2160.34|1031
1624968600000|2021-06-29 12:10:00|2185.54|2176.84|2176.02|2167.32|2187.48|2178.78|2176.02|2167.32|1002
1624968900000|2021-06-29 12:15:00|2175.38|2166.68|2177.77|2169.07|2178.77|2170.07|2165.16|2156.46|1000
1624969200000|2021-06-29 12:20:00|2177.75|2169.05|2177.81|2169.11|2180.85|2172.15|2175.36|2166.66|1031
1624969500000|2021-06-29 12:25:00|2177.79|2169.09|2180.54|2171.84|2182.29|2173.59|2176.34|2167.64|1013
1624969800000|2021-06-29 12:30:00|2180.59|2171.89|2186.16|2177.46|2189.15|2180.45|2180.02|2171.32|970
1624970100000|2021-06-29 12:35:00|2186.23|2177.53|2187.14|2178.44|2191.37|2182.67|2185.07|2176.37|958
1624970400000|2021-06-29 12:40:00|2187.08|2178.38|2188.36|2179.66|2192.58|2183.88|2184.94|2176.24|948
1624970700000|2021-06-29 12:45:00|2188.3|2179.6|2184.76|2176.06|2191.01|2182.31|2184.71|2176.01|882
1624971000000|2021-06-29 12:50:00|2184.78|2176.08|2181.2|2172.5|2184.87|2176.17|2180.7|2172|886
1624971300000|2021-06-29 12:55:00|2181.15|2172.45|2178.49|2169.79|2182.97|2174.27|2177.2|2168.5|908
1624971600000|2021-06-29 13:00:00|2178.46|2169.76|2184.24|2175.54|2184.96|2176.26|2173.88|2165.18|766
1624971900000|2021-06-29 13:05:00|2184.23|2175.53|2187.64|2178.94|2189.98|2181.28|2184.2|2175.5|879
1624972200000|2021-06-29 13:10:00|2187.68|2178.98|2198.77|2190.07|2199.6|2190.9|2187.37|2178.67|982
1624972500000|2021-06-29 13:15:00|2198.78|2190.08|2199.4|2190.7|2202.72|2194.02|2195.02|2186.32|988
1624972800000|2021-06-29 13:20:00|2199.37|2190.67|2201.98|2193.28|2202.9|2194.2|2193.27|2184.57|756
1624973100000|2021-06-29 13:25:00|2202.71|2194.01|2219.85|2211.15|2219.85|2211.15|2201.86|2193.16|652
1624973400000|2021-06-29 13:30:00|2220.67|2211.97|2220.53|2211.83|2221.85|2213.15|2213.61|2204.91|744
1624973700000|2021-06-29 13:35:00|2220.55|2211.85|2230.47|2221.77|2231.64|2222.94|2219.69|2210.99|663
1624974000000|2021-06-29 13:40:00|2230.56|2221.86|2229.08|2220.38|2231.5|2222.8|2224.53|2215.83|692
1624974300000|2021-06-29 13:45:00|2228.8|2220.1|2227.86|2219.16|2229.91|2221.21|2222.2|2213.5|659
1624974600000|2021-06-29 13:50:00|2227.81|2219.11|2236.18|2227.48|2239.54|2230.84|2226.43|2217.73|854
1624974900000|2021-06-29 13:55:00|2236.17|2227.47|2231.36|2222.66|2238.3|2229.6|2230.41|2221.71|912
1624975200000|2021-06-29 14:00:00|2231.37|2222.67|2230.51|2221.81|2231.85|2223.15|2224.69|2215.99|838
1624975500000|2021-06-29 14:05:00|2230.4|2221.7|2230.55|2221.85|2234.89|2226.19|2228.5|2219.8|1004
1624975800000|2021-06-29 14:10:00|2230.56|2221.86|2225.23|2216.53|2230.69|2221.99|2224.93|2216.23|857
1624976100000|2021-06-29 14:15:00|2225.26|2216.56|2218.05|2209.35|2226.23|2217.53|2214.42|2205.72|834
1624976400000|2021-06-29 14:20:00|2218.11|2209.41|2219.17|2210.47|2221.08|2212.38|2213.49|2204.79|791
1624976700000|2021-06-29 14:25:00|2219.14|2210.44|2220.06|2211.36|2221.05|2212.35|2216.04|2207.34|943
1624977000000|2021-06-29 14:30:00|2220.11|2211.41|2231.14|2222.44|2233.76|2225.06|2220.11|2211.41|937
1624977300000|2021-06-29 14:35:00|2231.13|2222.43|2236.07|2227.37|2236.33|2227.63|2228.71|2220.01|914
1624977600000|2021-06-29 14:40:00|2236.06|2227.36|2237.63|2228.93|2237.74|2229.04|2228.39|2219.69|812
1624977900000|2021-06-29 14:45:00|2237.65|2228.95|2232.72|2224.02|2239.12|2230.42|2231.65|2222.95|799
1624978200000|2021-06-29 14:50:00|2232.74|2224.04|2233.81|2225.11|2234.12|2225.42|2228.39|2219.69|885
1624978500000|2021-06-29 14:55:00|2233.92|2225.22|2228.37|2219.67|2236.88|2228.18|2228.37|2219.67|743
1624978800000|2021-06-29 15:00:00|2228.38|2219.68|2223.23|2214.53|2232.68|2223.98|2221.61|2212.91|943
1624979100000|2021-06-29 15:05:00|2223.27|2214.57|2222.56|2213.86|2224.76|2216.06|2220.75|2212.05|863
1624979400000|2021-06-29 15:10:00|2222.22|2213.52|2229.63|2220.93|2229.85|2221.15|2221.79|2213.09|855
1624979700000|2021-06-29 15:15:00|2229.62|2220.92|2232.98|2224.28|2234.04|2225.34|2224.79|2216.09|755
1624980000000|2021-06-29 15:20:00|2233|2224.3|2227.49|2218.79|2233.93|2225.23|2226.78|2218.08|750
1624980300000|2021-06-29 15:25:00|2227.48|2218.78|2220.26|2211.56|2227.83|2219.13|2218.75|2210.05|853
1624980600000|2021-06-29 15:30:00|2220.39|2211.69|2220|2211.3|2224.39|2215.69|2219.91|2211.21|906
1624980900000|2021-06-29 15:35:00|2220.07|2211.37|2214.49|2205.79|2222.1|2213.4|2214.36|2205.66|1035
1624981200000|2021-06-29 15:40:00|2214.48|2205.78|2206.13|2197.43|2215.85|2207.15|2202.98|2194.28|915
1624981500000|2021-06-29 15:45:00|2206.11|2197.41|2218.36|2209.66|2219.1|2210.4|2206.04|2197.34|865
1624981800000|2021-06-29 15:50:00|2218.24|2209.54|2219.63|2210.93|2224.67|2215.97|2218.23|2209.53|842
1624982100000|2021-06-29 15:55:00|2219.42|2210.72|2223.08|2214.38|2223.89|2215.19|2219.26|2210.56|892
1624982400000|2021-06-29 16:00:00|2223.02|2214.32|2220.28|2211.58|2228.73|2220.03|2216.24|2207.54|1024
1624982700000|2021-06-29 16:05:00|2220.3|2211.6|2213.06|2204.36|2222.12|2213.42|2212.33|2203.63|960
1624983000000|2021-06-29 16:10:00|2213.07|2204.37|2220.89|2212.19|2220.89|2212.19|2212.82|2204.12|997
1624983300000|2021-06-29 16:15:00|2220.65|2211.95|2209.7|2201|2221.51|2212.81|2209.56|2200.86|814
1624983600000|2021-06-29 16:20:00|2209.52|2200.82|2223.69|2214.99|2224.68|2215.98|2208.18|2199.48|965
1624983900000|2021-06-29 16:25:00|2223.58|2214.88|2226.03|2217.33|2230.46|2221.76|2223.16|2214.46|934
1624984200000|2021-06-29 16:30:00|2225.99|2217.29|2232.04|2223.34|2235.89|2227.19|2224.99|2216.29|977
1624984500000|2021-06-29 16:35:00|2232.02|2223.32|2235.18|2226.48|2235.18|2226.48|2229.85|2221.15|903
1624984800000|2021-06-29 16:40:00|2235.23|2226.53|2228.92|2220.22|2235.96|2227.26|2224.97|2216.27|922
1624985100000|2021-06-29 16:45:00|2228.9|2220.2|2229.61|2220.91|2231.91|2223.21|2224.31|2215.61|984
1624985400000|2021-06-29 16:50:00|2229.65|2220.95|2226.65|2217.95|2231.69|2222.99|2226.42|2217.72|872
1624985700000|2021-06-29 16:55:00|2226.66|2217.96|2229.32|2220.62|2232.43|2223.73|2226.25|2217.55|893
1624986000000|2021-06-29 17:00:00|2229.34|2220.64|2230.23|2221.53|2230.91|2222.21|2223.12|2214.42|874
1624986300000|2021-06-29 17:05:00|2230.16|2221.46|2234.79|2226.09|2234.86|2226.16|2227.78|2219.08|839
1624986600000|2021-06-29 17:10:00|2234.61|2225.91|2235.01|2226.31|2238.98|2230.28|2234.28|2225.58|730
1624986900000|2021-06-29 17:15:00|2235.27|2226.57|2239.2|2230.5|2243.7|2235|2232.54|2223.84|777
1624987200000|2021-06-29 17:20:00|2239.23|2230.53|2239.6|2230.9|2243.18|2234.48|2238.25|2229.55|872
1624987500000|2021-06-29 17:25:00|2239.57|2230.87|2239.08|2230.38|2240.11|2231.41|2237.43|2228.73|743
1624987800000|2021-06-29 17:30:00|2239.07|2230.37|2243.1|2234.4|2248.63|2239.93|2239|2230.3|835
1624988100000|2021-06-29 17:35:00|2243.17|2234.47|2232.77|2224.07|2244.18|2235.48|2232.54|2223.84|906
1624988400000|2021-06-29 17:40:00|2232.52|2223.82|2240.38|2231.68|2242.08|2233.38|2232.52|2223.82|773
1624988700000|2021-06-29 17:45:00|2240.51|2231.81|2233.16|2224.46|2240.85|2232.15|2231.75|2223.05|863
1624989000000|2021-06-29 17:50:00|2233.19|2224.49|2229.95|2221.25|2234.26|2225.56|2227.06|2218.36|927
1624989300000|2021-06-29 17:55:00|2229.87|2221.17|2236.92|2228.22|2241.52|2232.82|2229.62|2220.92|894
1624989600000|2021-06-29 18:00:00|2236.98|2228.28|2230.98|2222.28|2238.47|2229.77|2229.47|2220.77|884
1624989900000|2021-06-29 18:05:00|2231.08|2222.38|2226.88|2218.18|2235.18|2226.48|2225.73|2217.03|998
1624990200000|2021-06-29 18:10:00|2226.89|2218.19|2231.24|2222.54|2232.48|2223.78|2226.89|2218.19|762
1624990500000|2021-06-29 18:15:00|2231.23|2222.53|2225.97|2217.27|2231.37|2222.67|2223.56|2214.86|883
1624990800000|2021-06-29 18:20:00|2225.92|2217.22|2219.94|2211.24|2226.13|2217.43|2218|2209.3|907
1624991100000|2021-06-29 18:25:00|2219.93|2211.23|2221.33|2212.63|2221.58|2212.88|2215.06|2206.36|851
1624991400000|2021-06-29 18:30:00|2221.13|2212.43|2221.67|2212.97|2224.57|2215.87|2218.97|2210.27|859
1624991700000|2021-06-29 18:35:00|2221.69|2212.99|2226.62|2217.92|2226.8|2218.1|2218.89|2210.19|950
1624992000000|2021-06-29 18:40:00|2226.72|2218.02|2224.13|2215.43|2228.7|2220|2224.13|2215.43|779
1624992300000|2021-06-29 18:45:00|2224.17|2215.47|2225.88|2217.18|2227.81|2219.11|2218.75|2210.05|911
1624992600000|2021-06-29 18:50:00|2225.85|2217.15|2227.95|2219.25|2228.74|2220.04|2223.55|2214.85|841
1624992900000|2021-06-29 18:55:00|2227.89|2219.19|2226.48|2217.78|2227.89|2219.19|2222.55|2213.85|753
1624993200000|2021-06-29 19:00:00|2226.54|2217.84|2225.79|2217.09|2227.38|2218.68|2222.01|2213.31|706
1624993500000|2021-06-29 19:05:00|2225.59|2216.89|2226.18|2217.48|2228.81|2220.11|2223.91|2215.21|676
1624993800000|2021-06-29 19:10:00|2226.13|2217.43|2227.61|2218.91|2228.46|2219.76|2224.78|2216.08|858
1624994100000|2021-06-29 19:15:00|2227.57|2218.87|2227.83|2219.13|2228.08|2219.38|2225.72|2217.02|735
1624994400000|2021-06-29 19:20:00|2227.85|2219.15|2226.03|2217.33|2227.85|2219.15|2223.61|2214.91|864
1624994700000|2021-06-29 19:25:00|2225.97|2217.27|2224.88|2216.18|2226.44|2217.74|2224.39|2215.69|866
1624995000000|2021-06-29 19:30:00|2224.68|2215.98|2218.92|2210.22|2225.14|2216.44|2217.1|2208.4|868
1624995300000|2021-06-29 19:35:00|2218.93|2210.23|2220.02|2211.32|2224.4|2215.7|2218.54|2209.84|758
1624995600000|2021-06-29 19:40:00|2219.98|2211.28|2217.83|2209.13|2221.83|2213.13|2217.57|2208.87|719
1624995900000|2021-06-29 19:45:00|2217.86|2209.16|2220.17|2211.47|2221.73|2213.03|2216.02|2207.32|779
1624996200000|2021-06-29 19:50:00|2220.15|2211.45|2226.13|2217.43|2226.84|2218.14|2218.85|2210.15|843
1624996500000|2021-06-29 19:55:00|2226.14|2217.44|2227.33|2218.63|2227.86|2219.16|2224.72|2216.02|831
1624996800000|2021-06-29 20:00:00|2227.15|2218.45|2223.72|2215.02|2227.53|2218.83|2221.41|2212.71|757
1624997100000|2021-06-29 20:05:00|2223.69|2214.99|2226.37|2217.67|2228.4|2219.7|2221.45|2212.75|851
1624997400000|2021-06-29 20:10:00|2226.36|2217.66|2229.31|2220.61|2233.73|2225.03|2223.67|2214.97|816
1624997700000|2021-06-29 20:15:00|2229.12|2220.42|2230.31|2221.61|2232.6|2223.9|2227.58|2218.88|823
1624998000000|2021-06-29 20:20:00|2230.36|2221.66|2229.46|2220.76|2231.06|2222.36|2228.36|2219.66|552
1624998300000|2021-06-29 20:25:00|2229.48|2220.78|2224.98|2216.28|2229.83|2221.13|2224.31|2215.61|455
1624998600000|2021-06-29 20:30:00|2225.02|2216.32|2224.85|2216.15|2229.1|2220.4|2224.55|2215.85|595
1624998900000|2021-06-29 20:35:00|2224.9|2216.2|2224.31|2215.61|2226.55|2217.85|2223.67|2214.97|567
1624999200000|2021-06-29 20:40:00|2224.33|2215.63|2220.77|2212.07|2224.44|2215.74|2220.77|2212.07|813
1624999500000|2021-06-29 20:45:00|2220.76|2212.06|2218.64|2209.94|2223.92|2215.22|2218.16|2209.46|791
1624999800000|2021-06-29 20:50:00|2218.62|2209.92|2208.12|2199.42|2218.65|2209.95|2206.33|2197.63|886
1625000100000|2021-06-29 20:55:00|2207.98|2199.28|2196.17|2187.47|2209.35|2200.65|2191.88|2183.18|928
1625000400000|2021-06-29 21:00:00|2196.15|2187.45|2194.84|2186.14|2200.33|2191.63|2192.22|2183.52|874
1625000700000|2021-06-29 21:05:00|2194.79|2186.09|2196.26|2187.56|2201.65|2192.95|2194.47|2185.77|784
1625001000000|2021-06-29 21:10:00|2196.35|2187.65|2194.25|2185.55|2200.84|2192.14|2193.78|2185.08|835
1625001300000|2021-06-29 21:15:00|2193.9|2185.2|2199.47|2190.77|2200.13|2191.43|2191.85|2183.15|705
1625001600000|2021-06-29 21:20:00|2199.49|2190.79|2204.27|2195.57|2204.84|2196.14|2197.6|2188.9|673
1625001900000|2021-06-29 21:25:00|2204.26|2195.56|2202.38|2193.68|2206.1|2197.4|2200.95|2192.25|550
1625002200000|2021-06-29 21:30:00|2202.42|2193.72|2203.39|2194.69|2203.48|2194.78|2199.8|2191.1|641
1625002500000|2021-06-29 21:35:00|2203.41|2194.71|2211.17|2202.47|2211.88|2203.18|2203.36|2194.66|676
1625002800000|2021-06-29 21:40:00|2211.08|2202.38|2215.22|2206.52|2216.41|2207.71|2209.13|2200.43|707
1625003100000|2021-06-29 21:45:00|2215.17|2206.47|2219.68|2210.98|2219.68|2210.98|2211.13|2202.43|872
1625003400000|2021-06-29 21:50:00|2219.71|2211.01|2221.47|2212.77|2223.29|2214.59|2216.28|2207.58|865
1625003700000|2021-06-29 21:55:00|2221.46|2212.76|2218.55|2209.85|2222.38|2213.68|2217.77|2209.07|855
1625004000000|2021-06-29 22:00:00|2218.53|2209.83|2217.44|2208.74|2220.9|2212.2|2213.23|2204.53|787
1625004300000|2021-06-29 22:05:00|2217.5|2208.8|2208.23|2199.53|2218.05|2209.35|2207.21|2198.51|1024
1625004600000|2021-06-29 22:10:00|2208.21|2199.51|2196.29|2187.59|2209.09|2200.39|2195.51|2186.81|921
1625004900000|2021-06-29 22:15:00|2196.17|2187.47|2202.54|2193.84|2204.36|2195.66|2195.84|2187.14|825
1625005200000|2021-06-29 22:20:00|2202.48|2193.78|2182.72|2174.02|2202.48|2193.78|2180.81|2172.11|901
1625005500000|2021-06-29 22:25:00|2182.87|2174.17|2172.44|2163.74|2183.09|2174.39|2172.44|2163.74|971
1625005800000|2021-06-29 22:30:00|2172.3|2163.6|2178.4|2169.7|2185.83|2177.13|2172.3|2163.6|937
1625006100000|2021-06-29 22:35:00|2178.42|2169.72|2182.29|2173.59|2183.47|2174.77|2178.31|2169.61|773
1625006400000|2021-06-29 22:40:00|2182.23|2173.53|2185.13|2176.43|2188.06|2179.36|2181.94|2173.24|871
1625006700000|2021-06-29 22:45:00|2185|2176.3|2192.44|2183.74|2194.86|2186.16|2182.66|2173.96|841
1625007000000|2021-06-29 22:50:00|2192.51|2183.81|2187.41|2178.71|2195.23|2186.53|2186.6|2177.9|841
1625007300000|2021-06-29 22:55:00|2187.42|2178.72|2175.5|2166.8|2187.48|2178.78|2175.5|2166.8|817
1625007600000|2021-06-29 23:00:00|2175.6|2166.9|2181.59|2172.89|2185.02|2176.32|2172.84|2164.14|899
1625007900000|2021-06-29 23:05:00|2181.58|2172.88|2186.75|2178.05|2186.75|2178.05|2177|2168.3|989
1625008200000|2021-06-29 23:10:00|2187.14|2178.44|2171.7|2163|2187.48|2178.78|2171.61|2162.91|963
1625008500000|2021-06-29 23:15:00|2171.64|2162.94|2173.82|2165.12|2175.57|2166.87|2170.8|2162.1|885
1625008800000|2021-06-29 23:20:00|2173.92|2165.22|2178.66|2169.96|2179.75|2171.05|2173.54|2164.84|808
1625009100000|2021-06-29 23:25:00|2179.12|2170.42|2179.07|2170.37|2179.61|2170.91|2176.91|2168.21|824
1625009400000|2021-06-29 23:30:00|2179.01|2170.31|2186.34|2177.64|2186.36|2177.66|2178.82|2170.12|791
1625009700000|2021-06-29 23:35:00|2186.32|2177.62|2184.15|2175.45|2186.32|2177.62|2181.03|2172.33|953
1625010000000|2021-06-29 23:40:00|2184.16|2175.46|2180.03|2171.33|2184.2|2175.5|2180|2171.3|790
1625010300000|2021-06-29 23:45:00|2180.08|2171.38|2175.66|2166.96|2180.08|2171.38|2171.46|2162.76|738
1625010600000|2021-06-29 23:50:00|2175.41|2166.71|2162.67|2153.97|2175.9|2167.2|2161.51|2152.81|907
1625010900000|2021-06-29 23:55:00|2162.69|2153.99|2169.38|2160.68|2170.15|2161.45|2161.35|2152.65|831
1625011200000|2021-06-30 00:00:00|2169.37|2160.67|2162.49|2153.79|2174.08|2165.38|2162.15|2153.45|985
1625011500000|2021-06-30 00:05:00|2162.59|2153.89|2152.39|2143.69|2163.48|2154.78|2146.93|2138.23|941
1625011800000|2021-06-30 00:10:00|2152.42|2143.72|2151.24|2142.54|2157.7|2149|2151.04|2142.34|771
1625012100000|2021-06-30 00:15:00|2151.09|2142.39|2158.1|2149.4|2158.63|2149.93|2151.09|2142.39|884
1625012400000|2021-06-30 00:20:00|2157.86|2149.16|2167.46|2158.76|2168.74|2160.04|2157.49|2148.79|843
1625012700000|2021-06-30 00:25:00|2167.47|2158.77|2182|2173.3|2182.02|2173.32|2166.71|2158.01|906
1625013000000|2021-06-30 00:30:00|2181.98|2173.28|2186.13|2177.43|2188.98|2180.28|2175.42|2166.72|954
1625013300000|2021-06-30 00:35:00|2185.91|2177.21|2189.4|2180.7|2189.82|2181.12|2182.06|2173.36|823
1625013600000|2021-06-30 00:40:00|2189.39|2180.69|2184.86|2176.16|2190.74|2182.04|2184.49|2175.79|774
1625013900000|2021-06-30 00:45:00|2184.49|2175.79|2183.75|2175.05|2188.26|2179.56|2178.71|2170.01|939
1625014200000|2021-06-30 00:50:00|2183.81|2175.11|2184.54|2175.84|2187.96|2179.26|2183.19|2174.49|766
1625014500000|2021-06-30 00:55:00|2184.52|2175.82|2177.58|2168.88|2186.22|2177.52|2177.2|2168.5|857
1625014800000|2021-06-30 01:00:00|2177.22|2168.52|2171.14|2162.44|2177.37|2168.67|2170.68|2161.98|777
1625015100000|2021-06-30 01:05:00|2171.02|2162.32|2168.54|2159.84|2174.66|2165.96|2168.04|2159.34|749
1625015400000|2021-06-30 01:10:00|2168.48|2159.78|2170.9|2162.2|2175.37|2166.67|2167|2158.3|753
1625015700000|2021-06-30 01:15:00|2170.97|2162.27|2159.58|2150.88|2171.04|2162.34|2159.39|2150.69|692
1625016000000|2021-06-30 01:20:00|2159.57|2150.87|2158.34|2149.64|2161.57|2152.87|2155.52|2146.82|775
1625016300000|2021-06-30 01:25:00|2158.33|2149.63|2159.06|2150.36|2160.93|2152.23|2157.17|2148.47|701
1625016600000|2021-06-30 01:30:00|2159.04|2150.34|2165.47|2156.77|2165.47|2156.77|2155.21|2146.51|606
1625016900000|2021-06-30 01:35:00|2165.36|2156.66|2169.14|2160.44|2171.16|2162.46|2159.58|2150.88|774
1625017200000|2021-06-30 01:40:00|2169.21|2160.51|2166.74|2158.04|2169.3|2160.6|2158.95|2150.25|785
1625017500000|2021-06-30 01:45:00|2166.7|2158|2165.14|2156.44|2168.04|2159.34|2160.72|2152.02|889
1625017800000|2021-06-30 01:50:00|2165.79|2157.09|2167.17|2158.47|2169.03|2160.33|2160.94|2152.24|841
1625018100000|2021-06-30 01:55:00|2167.15|2158.45|2173.08|2164.38|2173.1|2164.4|2164.63|2155.93|774
1625018400000|2021-06-30 02:00:00|2172.99|2164.29|2168.95|2160.25|2172.99|2164.29|2163.72|2155.02|866
1625018700000|2021-06-30 02:05:00|2168.89|2160.19|2161.8|2153.1|2168.96|2160.26|2160.99|2152.29|728
1625019000000|2021-06-30 02:10:00|2161.76|2153.06|2161.61|2152.91|2162.93|2154.23|2158.99|2150.29|848
1625019300000|2021-06-30 02:15:00|2161.62|2152.92|2164.33|2155.63|2165.83|2157.13|2160.42|2151.72|703
1625019600000|2021-06-30 02:20:00|2164.31|2155.61|2168.15|2159.45|2169.09|2160.39|2164|2155.3|818
1625019900000|2021-06-30 02:25:00|2168.16|2159.46|2168.12|2159.42|2168.94|2160.24|2164.65|2155.95|727
1625020200000|2021-06-30 02:30:00|2168.2|2159.5|2175.59|2166.89|2175.59|2166.89|2166.39|2157.69|850
1625020500000|2021-06-30 02:35:00|2175.6|2166.9|2173.03|2164.33|2175.8|2167.1|2168.8|2160.1|768
1625020800000|2021-06-30 02:40:00|2173.05|2164.35|2179.81|2171.11|2181.82|2173.12|2170.51|2161.81|825
1625021100000|2021-06-30 02:45:00|2179.8|2171.1|2179.2|2170.5|2179.8|2171.1|2175.63|2166.93|788
1625021400000|2021-06-30 02:50:00|2179.21|2170.51|2174.45|2165.75|2179.25|2170.55|2173.17|2164.47|714
1625021700000|2021-06-30 02:55:00|2174.48|2165.78|2174.08|2165.38|2174.72|2166.02|2170.56|2161.86|692
1625022000000|2021-06-30 03:00:00|2174.07|2165.37|2167.56|2158.86|2174.07|2165.37|2166.98|2158.28|590
1625022300000|2021-06-30 03:05:00|2167.4|2158.7|2162.56|2153.86|2167.83|2159.13|2161.96|2153.26|703
1625022600000|2021-06-30 03:10:00|2162.55|2153.85|2154.42|2145.72|2162.87|2154.17|2151.7|2143|801
1625022900000|2021-06-30 03:15:00|2154.16|2145.46|2144.42|2135.72|2157.48|2148.78|2141.87|2133.17|853
1625023200000|2021-06-30 03:20:00|2144.43|2135.73|2142.97|2134.27|2148.94|2140.24|2138.85|2130.15|907
1625023500000|2021-06-30 03:25:00|2143.1|2134.4|2143.73|2135.03|2150.89|2142.19|2142.96|2134.26|807
1625023800000|2021-06-30 03:30:00|2142.56|2133.86|2137.39|2128.69|2148.85|2140.15|2133.27|2124.57|908
1625024100000|2021-06-30 03:35:00|2137.21|2128.51|2134.2|2125.5|2140.12|2131.42|2126.43|2117.73|867
1625024400000|2021-06-30 03:40:00|2134.15|2125.45|2141.86|2133.16|2142.72|2134.02|2132.48|2123.78|769
1625024700000|2021-06-30 03:45:00|2141.91|2133.21|2136.83|2128.13|2143.85|2135.15|2136.14|2127.44|825
1625025000000|2021-06-30 03:50:00|2136.77|2128.07|2132.45|2123.75|2138.09|2129.39|2131.23|2122.53|795
1625025300000|2021-06-30 03:55:00|2132.35|2123.65|2129.8|2121.1|2138.11|2129.41|2125.34|2116.64|907
1625025600000|2021-06-30 04:00:00|2129.91|2121.21|2135.98|2127.28|2137.01|2128.31|2127.39|2118.69|886
1625025900000|2021-06-30 04:05:00|2135.93|2127.23|2128.51|2119.81|2136.01|2127.31|2125.73|2117.03|847
1625026200000|2021-06-30 04:10:00|2128.58|2119.88|2137.4|2128.7|2137.98|2129.28|2128.43|2119.73|761
1625026500000|2021-06-30 04:15:00|2137.39|2128.69|2140.46|2131.76|2141.83|2133.13|2137.23|2128.53|786
1625026800000|2021-06-30 04:20:00|2140.38|2131.68|2141.61|2132.91|2143.37|2134.67|2139.54|2130.84|707
1625027100000|2021-06-30 04:25:00|2141.59|2132.89|2133.74|2125.04|2141.61|2132.91|2132.6|2123.9|751
1625027400000|2021-06-30 04:30:00|2133.8|2125.1|2138.67|2129.97|2140.14|2131.44|2130.24|2121.54|786
1625027700000|2021-06-30 04:35:00|2138.68|2129.98|2126.96|2118.26|2138.94|2130.24|2126.25|2117.55|859
1625028000000|2021-06-30 04:40:00|2126.91|2118.21|2123.22|2114.52|2128.87|2120.17|2119.43|2110.73|958
1625028300000|2021-06-30 04:45:00|2122.94|2114.24|2108.11|2099.41|2126.37|2117.67|2107.63|2098.93|926
1625028600000|2021-06-30 04:50:00|2107.91|2099.21|2105.11|2096.41|2109.26|2100.56|2105.11|2096.41|849
1625028900000|2021-06-30 04:55:00|2105.24|2096.54|2100.29|2091.59|2105.52|2096.82|2096.72|2088.02|864
1625029200000|2021-06-30 05:00:00|2100.46|2091.76|2102.88|2094.18|2103.79|2095.09|2094.02|2085.32|994
1625029500000|2021-06-30 05:05:00|2102.97|2094.27|2111.03|2102.33|2111.6|2102.9|2102.39|2093.69|973
1625029800000|2021-06-30 05:10:00|2110.95|2102.25|2107.11|2098.41|2110.95|2102.25|2103.76|2095.06|764
1625030100000|2021-06-30 05:15:00|2107.08|2098.38|2114.21|2105.51|2118.01|2109.31|2106.69|2097.99|719
1625030400000|2021-06-30 05:20:00|2114.18|2105.48|2109.63|2100.93|2114.18|2105.48|2105.52|2096.82|847
1625030700000|2021-06-30 05:25:00|2109.49|2100.79|2116.38|2107.68|2116.38|2107.68|2105.58|2096.88|737
1625031000000|2021-06-30 05:30:00|2116.39|2107.69|2115.79|2107.09|2118.83|2110.13|2115.33|2106.63|764
1625031300000|2021-06-30 05:35:00|2115.65|2106.95|2121.23|2112.53|2121.68|2112.98|2113.23|2104.53|834
1625031600000|2021-06-30 05:40:00|2121.19|2112.49|2117.57|2108.87|2121.33|2112.63|2114.4|2105.7|854
1625031900000|2021-06-30 05:45:00|2117.54|2108.84|2124.43|2115.73|2126.15|2117.45|2115.72|2107.02|769
1625032200000|2021-06-30 05:50:00|2124.38|2115.68|2127.54|2118.84|2128.25|2119.55|2116.6|2107.9|741
1625032500000|2021-06-30 05:55:00|2127.56|2118.86|2120.64|2111.94|2128.96|2120.26|2120.5|2111.8|726
1625032800000|2021-06-30 06:00:00|2120.51|2111.81|2134.25|2125.55|2134.42|2125.72|2118.99|2110.29|816
1625033100000|2021-06-30 06:05:00|2134.34|2125.64|2139.37|2130.67|2143.03|2134.33|2133.99|2125.29|905
1625033400000|2021-06-30 06:10:00|2139.36|2130.66|2141.56|2132.86|2143.29|2134.59|2137.06|2128.36|625
1625033700000|2021-06-30 06:15:00|2141.52|2132.82|2135.46|2126.76|2142.5|2133.8|2135.24|2126.54|741
1625034000000|2021-06-30 06:20:00|2135.45|2126.75|2138.33|2129.63|2138.33|2129.63|2131.74|2123.04|781
1625034300000|2021-06-30 06:25:00|2138.35|2129.65|2139.9|2131.2|2139.9|2131.2|2135.39|2126.69|564
1625034600000|2021-06-30 06:30:00|2139.89|2131.19|2146.32|2137.62|2148.67|2139.97|2139.09|2130.39|766
1625034900000|2021-06-30 06:35:00|2146.48|2137.78|2143.75|2135.05|2149.39|2140.69|2142.51|2133.81|738
1625035200000|2021-06-30 06:40:00|2143.79|2135.09|2136.53|2127.83|2143.96|2135.26|2134.68|2125.98|863
1625035500000|2021-06-30 06:45:00|2136.54|2127.84|2146.38|2137.68|2146.38|2137.68|2135.31|2126.61|738
1625035800000|2021-06-30 06:50:00|2146.37|2137.67|2144.64|2135.94|2148.4|2139.7|2141.86|2133.16|771
1625036100000|2021-06-30 06:55:00|2144.61|2135.91|2141.75|2133.05|2146.63|2137.93|2141.23|2132.53|673
1625036400000|2021-06-30 07:00:00|2141.73|2133.03|2140.03|2131.33|2146.6|2137.9|2136.54|2127.84|819
1625036700000|2021-06-30 07:05:00|2139.97|2131.27|2139.14|2130.44|2143.65|2134.95|2137.97|2129.27|819
1625037000000|2021-06-30 07:10:00|2139.13|2130.43|2140.29|2131.59|2142.39|2133.69|2136.85|2128.15|597
1625037300000|2021-06-30 07:15:00|2140.28|2131.58|2131.56|2122.86|2140.28|2131.58|2130.82|2122.12|680
1625037600000|2021-06-30 07:20:00|2131.57|2122.87|2152.73|2144.03|2153.81|2145.11|2130.82|2122.12|783
1625037900000|2021-06-30 07:25:00|2152.68|2143.98|2146.29|2137.59|2152.75|2144.05|2145.65|2136.95|716
1625038200000|2021-06-30 07:30:00|2146.3|2137.6|2152.62|2143.92|2152.94|2144.24|2145.38|2136.68|679
1625038500000|2021-06-30 07:35:00|2152.65|2143.95|2166.33|2157.63|2168.37|2159.67|2149.29|2140.59|819
1625038800000|2021-06-30 07:40:00|2166.57|2157.87|2165.17|2156.47|2171.46|2162.76|2163.29|2154.59|799
1625039100000|2021-06-30 07:45:00|2165.69|2156.99|2168.22|2159.52|2169.87|2161.17|2159.71|2151.01|647
1625039400000|2021-06-30 07:50:00|2168.15|2159.45|2164.15|2155.45|2168.66|2159.96|2161.41|2152.71|497
1625039700000|2021-06-30 07:55:00|2164.05|2155.35|2166.16|2157.46|2166.19|2157.49|2161.8|2153.1|523
1625040000000|2021-06-30 08:00:00|2166.38|2157.68|2165.58|2156.88|2167.34|2158.64|2159.32|2150.62|754
1625040300000|2021-06-30 08:05:00|2165.87|2157.17|2164.38|2155.68|2168.47|2159.77|2162.08|2153.38|686
1625040600000|2021-06-30 08:10:00|2164.43|2155.73|2163.94|2155.24|2165.76|2157.06|2161.49|2152.79|567
1625040900000|2021-06-30 08:15:00|2163.93|2155.23|2157.32|2148.62|2164.14|2155.44|2154.36|2145.66|614
1625041200000|2021-06-30 08:20:00|2157.37|2148.67|2165.45|2156.75|2168.99|2160.29|2157.37|2148.67|564
1625041500000|2021-06-30 08:25:00|2165.51|2156.81|2166.23|2157.53|2168.71|2160.01|2161.65|2152.95|727
1625041800000|2021-06-30 08:30:00|2166.18|2157.48|2165.56|2156.86|2171.43|2162.73|2163.4|2154.7|693
1625042100000|2021-06-30 08:35:00|2165.85|2157.15|2162.56|2153.86|2165.85|2157.15|2159.89|2151.19|777
1625042400000|2021-06-30 08:40:00|2162.58|2153.88|2160.54|2151.84|2167.99|2159.29|2159.73|2151.03|684
1625042700000|2021-06-30 08:45:00|2160.5|2151.8|2140.81|2132.11|2160.5|2151.8|2140.3|2131.6|877
1625043000000|2021-06-30 08:50:00|2140.76|2132.06|2135.55|2126.85|2147.6|2138.9|2134.11|2125.41|756
1625043300000|2021-06-30 08:55:00|2135.54|2126.84|2121.04|2112.34|2135.54|2126.84|2116.09|2107.39|882
1625043600000|2021-06-30 09:00:00|2120.65|2111.95|2125.66|2116.96|2125.92|2117.22|2113.21|2104.51|773
1625043900000|2021-06-30 09:05:00|2125.48|2116.78|2135.48|2126.78|2135.59|2126.89|2121.95|2113.25|664
1625044200000|2021-06-30 09:10:00|2135.32|2126.62|2129.5|2120.8|2136.21|2127.51|2126.6|2117.9|682
1625044500000|2021-06-30 09:15:00|2129.12|2120.42|2135.94|2127.24|2140.61|2131.91|2127.84|2119.14|720
1625044800000|2021-06-30 09:20:00|2136.06|2127.36|2127.85|2119.15|2139.54|2130.84|2126.1|2117.4|736
1625045100000|2021-06-30 09:25:00|2128.05|2119.35|2128.17|2119.47|2130.65|2121.95|2123.86|2115.16|876
1625045400000|2021-06-30 09:30:00|2128.47|2119.77|2126.86|2118.16|2132.28|2123.58|2125.14|2116.44|929
1625045700000|2021-06-30 09:35:00|2126.51|2117.81|2123.9|2115.2|2129.91|2121.21|2120.53|2111.83|792
1625046000000|2021-06-30 09:40:00|2123.77|2115.07|2123.22|2114.52|2129.03|2120.33|2122.79|2114.09|632
1625046300000|2021-06-30 09:45:00|2123.21|2114.51|2126.97|2118.27|2128.25|2119.55|2114.26|2105.56|868
1625046600000|2021-06-30 09:50:00|2127|2118.3|2123.6|2114.9|2127.61|2118.91|2119.97|2111.27|816
1625046900000|2021-06-30 09:55:00|2123.52|2114.82|2124.53|2115.83|2124.65|2115.95|2118.69|2109.99|703
1625047200000|2021-06-30 10:00:00|2124.61|2115.91|2132.49|2123.79|2133.45|2124.75|2123.2|2114.5|666
1625047500000|2021-06-30 10:05:00|2132.41|2123.71|2127.34|2118.64|2133.8|2125.1|2126.5|2117.8|700
1625047800000|2021-06-30 10:10:00|2127.32|2118.62|2128.36|2119.66|2128.6|2119.9|2123.51|2114.81|590
1625048100000|2021-06-30 10:15:00|2128.34|2119.64|2131.01|2122.31|2132.46|2123.76|2124.04|2115.34|658
1625048400000|2021-06-30 10:20:00|2131|2122.3|2134.6|2125.9|2136.67|2127.97|2129.15|2120.45|688
1625048700000|2021-06-30 10:25:00|2134.61|2125.91|2136.98|2128.28|2138.63|2129.93|2131.38|2122.68|812
1625049000000|2021-06-30 10:30:00|2137.1|2128.4|2135.57|2126.87|2141.8|2133.1|2134.78|2126.08|560
1625049300000|2021-06-30 10:35:00|2135.53|2126.83|2142.79|2134.09|2143.98|2135.28|2135.27|2126.57|700
1625049600000|2021-06-30 10:40:00|2142.8|2134.1|2140.37|2131.67|2142.93|2134.23|2136.3|2127.6|592
1625049900000|2021-06-30 10:45:00|2140.38|2131.68|2138.02|2129.32|2142.74|2134.04|2136.69|2127.99|592
1625050200000|2021-06-30 10:50:00|2137.99|2129.29|2137.94|2129.24|2141.03|2132.33|2137.25|2128.55|484
1625050500000|2021-06-30 10:55:00|2137.9|2129.2|2139.87|2131.17|2141.52|2132.82|2137.73|2129.03|474
1625050800000|2021-06-30 11:00:00|2139.77|2131.07|2147.55|2138.85|2147.55|2138.85|2139.65|2130.95|445
1625051100000|2021-06-30 11:05:00|2147.62|2138.92|2150.74|2142.04|2151|2142.3|2144.65|2135.95|485
1625051400000|2021-06-30 11:10:00|2150.73|2142.03|2147.21|2138.51|2150.98|2142.28|2147.07|2138.37|532
1625051700000|2021-06-30 11:15:00|2147.54|2138.84|2154.36|2145.66|2161.75|2153.05|2144.02|2135.32|775
1625052000000|2021-06-30 11:20:00|2154.54|2145.84|2147.58|2138.88|2155.72|2147.02|2147.03|2138.33|669
1625052300000|2021-06-30 11:25:00|2148.27|2139.57|2134.93|2126.23|2149.62|2140.92|2133.67|2124.97|831
1625052600000|2021-06-30 11:30:00|2134.92|2126.22|2136.83|2128.13|2137.89|2129.19|2130.22|2121.52|814
1625052900000|2021-06-30 11:35:00|2136.95|2128.25|2153.06|2144.36|2153.07|2144.37|2135.61|2126.91|651
1625053200000|2021-06-30 11:40:00|2153.02|2144.32|2153.83|2145.13|2156.22|2147.52|2148.81|2140.11|814
1625053500000|2021-06-30 11:45:00|2153.82|2145.12|2157.2|2148.5|2162.62|2153.92|2153.64|2144.94|655
1625053800000|2021-06-30 11:50:00|2157.19|2148.49|2165.04|2156.34|2168.11|2159.41|2156.63|2147.93|727
1625054100000|2021-06-30 11:55:00|2165.11|2156.41|2161.29|2152.59|2165.23|2156.53|2160.85|2152.15|726
1625054400000|2021-06-30 12:00:00|2161.48|2152.78|2155.64|2146.94|2163.51|2154.81|2155.63|2146.93|898
1625054700000|2021-06-30 12:05:00|2155.04|2146.34|2158.85|2150.15|2159.49|2150.79|2152.04|2143.34|638
1625055000000|2021-06-30 12:10:00|2158.84|2150.14|2168.09|2159.39|2168.93|2160.23|2158.42|2149.72|698
1625055300000|2021-06-30 12:15:00|2167.93|2159.23|2159.79|2151.09|2168.01|2159.31|2159.66|2150.96|563
1625055600000|2021-06-30 12:20:00|2159.77|2151.07|2157.89|2149.19|2160.48|2151.78|2156.24|2147.54|631
1625055900000|2021-06-30 12:25:00|2158|2149.3|2164.13|2155.43|2164.15|2155.45|2157.96|2149.26|635
1625056200000|2021-06-30 12:30:00|2164.12|2155.42|2151.83|2143.13|2164.12|2155.42|2150.73|2142.03|712
1625056500000|2021-06-30 12:35:00|2152.1|2143.4|2145.52|2136.82|2153.57|2144.87|2145.27|2136.57|716
1625056800000|2021-06-30 12:40:00|2145.72|2137.02|2152.3|2143.6|2153.1|2144.4|2145.54|2136.84|802
1625057100000|2021-06-30 12:45:00|2152.26|2143.56|2150.94|2142.24|2156.55|2147.85|2146.85|2138.15|753
1625057400000|2021-06-30 12:50:00|2150.71|2142.01|2146.75|2138.05|2152.93|2144.23|2146.6|2137.9|754
1625057700000|2021-06-30 12:55:00|2146.77|2138.07|2143.12|2134.42|2149.92|2141.22|2142.05|2133.35|703
1625058000000|2021-06-30 13:00:00|2143.16|2134.46|2138.18|2129.48|2147.29|2138.59|2135.97|2127.27|666
1625058300000|2021-06-30 13:05:00|2138.27|2129.57|2134.46|2125.76|2141.78|2133.08|2131.44|2122.74|821
1625058600000|2021-06-30 13:10:00|2133.89|2125.19|2128.91|2120.21|2134.52|2125.82|2126.32|2117.62|669
1625058900000|2021-06-30 13:15:00|2129.18|2120.48|2132.09|2123.39|2137.97|2129.27|2129.13|2120.43|797
1625059200000|2021-06-30 13:20:00|2132.14|2123.44|2137.16|2128.46|2140.88|2132.18|2131.85|2123.15|773
1625059500000|2021-06-30 13:25:00|2137.23|2128.53|2133.61|2124.91|2139.27|2130.57|2132.66|2123.96|533
1625059800000|2021-06-30 13:30:00|2133.58|2124.88|2132.67|2123.97|2137.01|2128.31|2130.74|2122.04|501
1625060100000|2021-06-30 13:35:00|2132.7|2124|2134.39|2125.69|2136.91|2128.21|2128.12|2119.42|570
1625060400000|2021-06-30 13:40:00|2134.5|2125.8|2133.07|2124.37|2135.53|2126.83|2130.6|2121.9|403
1625060700000|2021-06-30 13:45:00|2133.03|2124.33|2136.57|2127.87|2137.2|2128.5|2132.96|2124.26|443
1625061000000|2021-06-30 13:50:00|2136.54|2127.84|2141.9|2133.2|2142.82|2134.12|2134.36|2125.66|530
1625061300000|2021-06-30 13:55:00|2141.91|2133.21|2147.44|2138.74|2148.17|2139.47|2141.75|2133.05|534
1625061600000|2021-06-30 14:00:00|2147.5|2138.8|2151.88|2143.18|2156.97|2148.27|2147.19|2138.49|643
1625061900000|2021-06-30 14:05:00|2152.15|2143.45|2152.57|2143.87|2154.14|2145.44|2147.21|2138.51|634
1625062200000|2021-06-30 14:10:00|2152.39|2143.69|2150.66|2141.96|2154.89|2146.19|2149.67|2140.97|515
1625062500000|2021-06-30 14:15:00|2150.7|2142|2141.36|2132.66|2152.9|2144.2|2141.25|2132.55|570
1625062800000|2021-06-30 14:20:00|2141.63|2132.93|2135.53|2126.83|2142.22|2133.52|2134.35|2125.65|576
1625063100000|2021-06-30 14:25:00|2135.56|2126.86|2140.57|2131.87|2143.98|2135.28|2135.53|2126.83|587
1625063400000|2021-06-30 14:30:00|2140.47|2131.77|2131.88|2123.18|2142.44|2133.74|2131.82|2123.12|613
1625063700000|2021-06-30 14:35:00|2132.31|2123.61|2123.72|2115.02|2133|2124.3|2121.72|2113.02|539
1625064000000|2021-06-30 14:40:00|2123.76|2115.06|2127.54|2118.84|2129.63|2120.93|2123.76|2115.06|634
1625064300000|2021-06-30 14:45:00|2127.53|2118.83|2133.55|2124.85|2135.41|2126.71|2125.49|2116.79|534
1625064600000|2021-06-30 14:50:00|2133.56|2124.86|2133.8|2125.1|2138.78|2130.08|2133.56|2124.86|422
1625064900000|2021-06-30 14:55:00|2133.47|2124.77|2130.35|2121.65|2136.25|2127.55|2127.61|2118.91|563
1625065200000|2021-06-30 15:00:00|2130.36|2121.66|2116.32|2107.62|2133.4|2124.7|2114.29|2105.59|547
1625065500000|2021-06-30 15:05:00|2116.29|2107.59|2117.67|2108.97|2119.88|2111.18|2109.24|2100.54|716
1625065800000|2021-06-30 15:10:00|2117.75|2109.05|2117.63|2108.93|2119.1|2110.4|2113.84|2105.14|599
1625066100000|2021-06-30 15:15:00|2117.67|2108.97|2108.83|2100.13|2119.86|2111.16|2108.26|2099.56|637
1625066400000|2021-06-30 15:20:00|2108.86|2100.16|2109.18|2100.48|2118.14|2109.44|2105.68|2096.98|716
1625066700000|2021-06-30 15:25:00|2109.11|2100.41|2110.78|2102.08|2113.09|2104.39|2106.8|2098.1|652
1625067000000|2021-06-30 15:30:00|2110.82|2102.12|2106.49|2097.79|2116.46|2107.76|2106.11|2097.41|638
1625067300000|2021-06-30 15:35:00|2106.39|2097.69|2100.57|2091.87|2107.06|2098.36|2100|2091.3|674
1625067600000|2021-06-30 15:40:00|2100.52|2091.82|2101.02|2092.32|2106.16|2097.46|2096.34|2087.64|698
1625067900000|2021-06-30 15:45:00|2101.01|2092.31|2107.22|2098.52|2112.51|2103.81|2098.25|2089.55|723
1625068200000|2021-06-30 15:50:00|2107.59|2098.89|2108.81|2100.11|2114.09|2105.39|2106.73|2098.03|710
1625068500000|2021-06-30 15:55:00|2108.8|2100.1|2107.35|2098.65|2111.54|2102.84|2103.65|2094.95|683
1625068800000|2021-06-30 16:00:00|2107.13|2098.43|2103.68|2094.98|2113.19|2104.49|2103.49|2094.79|744
1625069100000|2021-06-30 16:05:00|2103.78|2095.08|2116.92|2108.22|2116.92|2108.22|2099.31|2090.61|784
1625069400000|2021-06-30 16:10:00|2117.01|2108.31|2117.06|2108.36|2120.85|2112.15|2114.6|2105.9|705
1625069700000|2021-06-30 16:15:00|2117.67|2108.97|2123.02|2114.32|2123.34|2114.64|2112.94|2104.24|699
1625070000000|2021-06-30 16:20:00|2123.08|2114.38|2121.97|2113.27|2127.72|2119.02|2121.19|2112.49|623
1625070300000|2021-06-30 16:25:00|2121.8|2113.1|2120.8|2112.1|2124.23|2115.53|2120.08|2111.38|602
1625070600000|2021-06-30 16:30:00|2120.7|2112|2123.49|2114.79|2123.73|2115.03|2118.06|2109.36|567
1625070900000|2021-06-30 16:35:00|2123.56|2114.86|2123.31|2114.61|2125.84|2117.14|2122.09|2113.39|586
1625071200000|2021-06-30 16:40:00|2123.18|2114.48|2119.57|2110.87|2124.46|2115.76|2119.35|2110.65|545
1625071500000|2021-06-30 16:45:00|2119.55|2110.85|2120.09|2111.39|2124.61|2115.91|2119.18|2110.48|433
1625071800000|2021-06-30 16:50:00|2119.98|2111.28|2114.09|2105.39|2122.99|2114.29|2113.54|2104.84|548
1625072100000|2021-06-30 16:55:00|2114.1|2105.4|2112.47|2103.77|2117.57|2108.87|2112.37|2103.67|549
1625072400000|2021-06-30 17:00:00|2112.4|2103.7|2120.6|2111.9|2120.87|2112.17|2111.17|2102.47|623
1625072700000|2021-06-30 17:05:00|2120.31|2111.61|2121.66|2112.96|2122.35|2113.65|2118.83|2110.13|500
1625073000000|2021-06-30 17:10:00|2121.73|2113.03|2118.05|2109.35|2122.27|2113.57|2113.61|2104.91|502
1625073300000|2021-06-30 17:15:00|2117.53|2108.83|2128.75|2120.05|2132.37|2123.67|2117.45|2108.75|567
1625073600000|2021-06-30 17:20:00|2128.84|2120.14|2130.53|2121.83|2132.29|2123.59|2127.98|2119.28|518
1625073900000|2021-06-30 17:25:00|2130.41|2121.71|2131.29|2122.59|2135.42|2126.72|2130.31|2121.61|577
1625074200000|2021-06-30 17:30:00|2131.32|2122.62|2139.28|2130.58|2139.3|2130.6|2130.36|2121.66|526
1625074500000|2021-06-30 17:35:00|2139.22|2130.52|2151.86|2143.16|2153.58|2144.88|2138.03|2129.33|699
1625074800000|2021-06-30 17:40:00|2151.81|2143.11|2153.85|2145.15|2154.33|2145.63|2148.18|2139.48|620
1625075100000|2021-06-30 17:45:00|2153.89|2145.19|2147.57|2138.87|2154.12|2145.42|2146.85|2138.15|593
1625075400000|2021-06-30 17:50:00|2147.7|2139|2161.36|2152.66|2161.68|2152.98|2147.31|2138.61|673
1625075700000|2021-06-30 17:55:00|2161.71|2153.01|2161.19|2152.49|2162.99|2154.29|2158.13|2149.43|601
1625076000000|2021-06-30 18:00:00|2161.6|2152.9|2164.51|2155.81|2175.26|2166.56|2161.55|2152.85|589
1625076300000|2021-06-30 18:05:00|2164.67|2155.97|2162.05|2153.35|2164.88|2156.18|2159.95|2151.25|251
1625076600000|2021-06-30 18:10:00|2162.07|2153.37|2158.87|2150.17|2162.36|2153.66|2157.7|2149|440
1625076900000|2021-06-30 18:15:00|2158.91|2150.21|2161.08|2152.38|2162.24|2153.54|2157.13|2148.43|419
1625077200000|2021-06-30 18:20:00|2160.99|2152.29|2161.48|2152.78|2161.84|2153.14|2159.63|2150.93|477
1625077500000|2021-06-30 18:25:00|2161.51|2152.81|2161.14|2152.44|2162.03|2153.33|2156.55|2147.85|491
1625077800000|2021-06-30 18:30:00|2161.11|2152.41|2161.72|2153.02|2163.02|2154.32|2160.01|2151.31|513
1625078100000|2021-06-30 18:35:00|2161.75|2153.05|2180.86|2172.16|2182.53|2173.83|2161.71|2153.01|603
1625078400000|2021-06-30 18:40:00|2180.12|2171.42|2205.22|2196.52|2206.09|2197.39|2177.11|2168.41|794
1625078700000|2021-06-30 18:45:00|2205.18|2196.48|2199.35|2190.65|2209.33|2200.63|2197.04|2188.34|748
1625079000000|2021-06-30 18:50:00|2199.41|2190.71|2200.98|2192.28|2201.45|2192.75|2197.25|2188.55|610
1625079300000|2021-06-30 18:55:00|2200.97|2192.27|2220.02|2211.32|2222.28|2213.58|2200.64|2191.94|677
1625079600000|2021-06-30 19:00:00|2219.9|2211.2|2214.13|2205.43|2224.69|2215.99|2212.68|2203.98|621
1625079900000|2021-06-30 19:05:00|2214.11|2205.41|2217.04|2208.34|2219.04|2210.34|2213.14|2204.44|607
1625080200000|2021-06-30 19:10:00|2217.05|2208.35|2201.12|2192.42|2218.82|2210.12|2200.44|2191.74|659
1625080500000|2021-06-30 19:15:00|2201.18|2192.48|2212.33|2203.63|2212.91|2204.21|2201.18|2192.48|682
1625080800000|2021-06-30 19:20:00|2212.29|2203.59|2208.85|2200.15|2212.62|2203.92|2207.51|2198.81|529
1625081100000|2021-06-30 19:25:00|2208.82|2200.12|2221.33|2212.63|2221.33|2212.63|2207.39|2198.69|514
1625081400000|2021-06-30 19:30:00|2221.66|2212.96|2228.48|2219.78|2231.7|2223|2220.37|2211.67|734
1625081700000|2021-06-30 19:35:00|2228.71|2220.01|2231.57|2222.87|2231.79|2223.09|2225.87|2217.17|648
1625082000000|2021-06-30 19:40:00|2231.67|2222.97|2241.15|2232.45|2241.63|2232.93|2231.18|2222.48|687
1625082300000|2021-06-30 19:45:00|2241.3|2232.6|2245.15|2236.45|2254.54|2245.84|2236.39|2227.69|706
1625082600000|2021-06-30 19:50:00|2245.25|2236.55|2244.32|2235.62|2247.25|2238.55|2239.73|2231.03|616
1625082900000|2021-06-30 19:55:00|2244.43|2235.73|2247.75|2239.05|2250.41|2241.71|2240.5|2231.8|678
1625083200000|2021-06-30 20:00:00|2247.62|2238.92|2275.98|2267.28|2276.17|2267.47|2247.19|2238.49|765
1625083500000|2021-06-30 20:05:00|2276.06|2267.36|2277.28|2268.58|2287.03|2278.33|2275.06|2266.36|750
1625083800000|2021-06-30 20:10:00|2277.38|2268.68|2272.79|2264.09|2277.77|2269.07|2265.48|2256.78|764
1625084100000|2021-06-30 20:15:00|2272.74|2264.04|2272.61|2263.91|2274.48|2265.78|2269.19|2260.49|588
1625084400000|2021-06-30 20:20:00|2272.62|2263.92|2266.02|2257.32|2273.93|2265.23|2260.97|2252.27|677
1625084700000|2021-06-30 20:25:00|2266.08|2257.38|2273.06|2264.36|2278.06|2269.36|2265.61|2256.91|631
1625085000000|2021-06-30 20:30:00|2272.97|2264.27|2270.26|2261.56|2274.82|2266.12|2263.69|2254.99|585
1625085300000|2021-06-30 20:35:00|2270.22|2261.52|2273.56|2264.86|2275.25|2266.55|2268.3|2259.6|602
1625085600000|2021-06-30 20:40:00|2273.61|2264.91|2272.95|2264.25|2276.27|2267.57|2266.12|2257.42|659
1625085900000|2021-06-30 20:45:00|2272.99|2264.29|2267.83|2259.13|2272.99|2264.29|2267.36|2258.66|462
1625086200000|2021-06-30 20:50:00|2267.84|2259.14|2236.01|2227.31|2268.3|2259.6|2233.59|2224.89|644
1625086500000|2021-06-30 20:55:00|2237.03|2228.33|2241.84|2233.14|2248.1|2239.4|2235.92|2227.22|575
1625086800000|2021-06-30 21:00:00|2241.85|2233.15|2253.03|2244.33|2253.32|2244.62|2241.82|2233.12|727
1625087100000|2021-06-30 21:05:00|2253.06|2244.36|2257.79|2249.09|2261.18|2252.48|2252.87|2244.17|697
1625087400000|2021-06-30 21:10:00|2257.74|2249.04|2258.68|2249.98|2260.46|2251.76|2257.63|2248.93|586
1625087700000|2021-06-30 21:15:00|2258.57|2249.87|2262.28|2253.58|2265.56|2256.86|2257.18|2248.48|635
1625088000000|2021-06-30 21:20:00|2262.27|2253.57|2273.17|2264.47|2275.06|2266.36|2261.5|2252.8|620
1625088300000|2021-06-30 21:25:00|2273.28|2264.58|2262.36|2253.66|2273.61|2264.91|2262.36|2253.66|502
1625088600000|2021-06-30 21:30:00|2263.08|2254.38|2267.94|2259.24|2271.06|2262.36|2262.96|2254.26|465
1625088900000|2021-06-30 21:35:00|2268.1|2259.4|2288.76|2280.06|2291.74|2283.04|2268.1|2259.4|590
1625089200000|2021-06-30 21:40:00|2288.92|2280.22|2276.1|2267.4|2289.33|2280.63|2275.87|2267.17|630
1625089500000|2021-06-30 21:45:00|2275.9|2267.2|2275.18|2266.48|2280.11|2271.41|2269.51|2260.81|734
1625089800000|2021-06-30 21:50:00|2275.02|2266.32|2265.44|2256.74|2275.2|2266.5|2263.83|2255.13|803
1625090100000|2021-06-30 21:55:00|2265.24|2256.54|2268.66|2259.96|2271.33|2262.63|2264.57|2255.87|691
1625090400000|2021-06-30 22:00:00|2268.69|2259.99|2258.82|2250.12|2271.55|2262.85|2255.88|2247.18|742
1625090700000|2021-06-30 22:05:00|2258.83|2250.13|2250.71|2242.01|2261.7|2253|2250.71|2242.01|697
1625091000000|2021-06-30 22:10:00|2250.77|2242.07|2245.75|2237.05|2255.99|2247.29|2243.56|2234.86|731
1625091300000|2021-06-30 22:15:00|2245.68|2236.98|2247.95|2239.25|2252.18|2243.48|2244.83|2236.13|707
1625091600000|2021-06-30 22:20:00|2247.78|2239.08|2259.8|2251.1|2260.6|2251.9|2247.72|2239.02|622
1625091900000|2021-06-30 22:25:00|2259.96|2251.26|2253.87|2245.17|2260.2|2251.5|2252.74|2244.04|674
1625092200000|2021-06-30 22:30:00|2253.92|2245.22|2266.68|2257.98|2271.07|2262.37|2253.92|2245.22|680
1625092500000|2021-06-30 22:35:00|2266.95|2258.25|2262.98|2254.28|2266.95|2258.25|2260.24|2251.54|715
1625092800000|2021-06-30 22:40:00|2262.97|2254.27|2263.39|2254.69|2264.43|2255.73|2261.01|2252.31|696
1625093100000|2021-06-30 22:45:00|2263.16|2254.46|2261.11|2252.41|2265.56|2256.86|2258.11|2249.41|622
1625093400000|2021-06-30 22:50:00|2260.7|2252|2258.13|2249.43|2260.73|2252.03|2250.48|2241.78|668
1625093700000|2021-06-30 22:55:00|2258.06|2249.36|2261.62|2252.92|2261.69|2252.99|2254.86|2246.16|555
1625094000000|2021-06-30 23:00:00|2261.64|2252.94|2262.16|2253.46|2269.26|2260.56|2259.87|2251.17|674
1625094300000|2021-06-30 23:05:00|2262.1|2253.4|2269|2260.3|2270.24|2261.54|2261.72|2253.02|668
1625094600000|2021-06-30 23:10:00|2268.95|2260.25|2274.04|2265.34|2274.32|2265.62|2268.81|2260.11|653
1625094900000|2021-06-30 23:15:00|2274.03|2265.33|2272.25|2263.55|2274.14|2265.44|2270.26|2261.56|566
1625095200000|2021-06-30 23:20:00|2272.23|2263.53|2267.55|2258.85|2273.71|2265.01|2264.47|2255.77|641
1625095500000|2021-06-30 23:25:00|2267.62|2258.92|2265.79|2257.09|2269.15|2260.45|2265.08|2256.38|563
1625095800000|2021-06-30 23:30:00|2265.8|2257.1|2276.44|2267.74|2277.27|2268.57|2265.2|2256.5|693
1625096100000|2021-06-30 23:35:00|2276.4|2267.7|2281.32|2272.62|2282.25|2273.55|2271.71|2263.01|628
1625096400000|2021-06-30 23:40:00|2281.09|2272.39|2282.63|2273.93|2282.66|2273.96|2277.52|2268.82|677
1625096700000|2021-06-30 23:45:00|2282.64|2273.94|2284.21|2275.51|2286.57|2277.87|2281.84|2273.14|633
1625097000000|2021-06-30 23:50:00|2284.22|2275.52|2276.55|2267.85|2284.26|2275.56|2275.81|2267.11|643
1625097300000|2021-06-30 23:55:00|2276.81|2268.11|2280.61|2271.91|2280.7|2272|2273.55|2264.85|585
1625097600000|2021-07-01 00:00:00|2280.49|2271.79|2271.26|2262.56|2281.2|2272.5|2268.57|2259.87|747
1625097900000|2021-07-01 00:05:00|2271.27|2262.57|2257.95|2249.25|2271.29|2262.59|2257.95|2249.25|657
1625098200000|2021-07-01 00:10:00|2257.8|2249.1|2250|2241.3|2259.35|2250.65|2247.78|2239.08|692
1625098500000|2021-07-01 00:15:00|2250.01|2241.31|2247.72|2239.02|2253.55|2244.85|2240.57|2231.87|704
1625098800000|2021-07-01 00:20:00|2247.69|2238.99|2249.09|2240.39|2254.1|2245.4|2247.26|2238.56|690
1625099100000|2021-07-01 00:25:00|2248.97|2240.27|2250.5|2241.8|2250.61|2241.91|2243.51|2234.81|629
1625099400000|2021-07-01 00:30:00|2250.09|2241.39|2255.8|2247.1|2256.35|2247.65|2249.75|2241.05|630
1625099700000|2021-07-01 00:35:00|2255.84|2247.14|2257|2248.3|2258.57|2249.87|2253.72|2245.02|616
1625100000000|2021-07-01 00:40:00|2257.08|2248.38|2249.37|2240.67|2258.65|2249.95|2249.37|2240.67|519
1625100300000|2021-07-01 00:45:00|2249.38|2240.68|2254.85|2246.15|2255.52|2246.82|2249.14|2240.44|471
1625100600000|2021-07-01 00:50:00|2254.81|2246.11|2254.87|2246.17|2257.25|2248.55|2253.12|2244.42|567
1625100900000|2021-07-01 00:55:00|2254.9|2246.2|2250.19|2241.49|2258.9|2250.2|2250.05|2241.35|598
1625101200000|2021-07-01 01:00:00|2250.32|2241.62|2253.66|2244.96|2255.83|2247.13|2249.92|2241.22|492
1625101500000|2021-07-01 01:05:00|2253.67|2244.97|2256.1|2247.4|2259.09|2250.39|2253.54|2244.84|438
1625101800000|2021-07-01 01:10:00|2256.17|2247.47|2256.53|2247.83|2257.46|2248.76|2251.89|2243.19|543
1625102100000|2021-07-01 01:15:00|2256.5|2247.8|2267.52|2258.82|2270.54|2261.84|2253.3|2244.6|657
1625102400000|2021-07-01 01:20:00|2267.53|2258.83|2270.32|2261.62|2272.14|2263.44|2264.48|2255.78|653
1625102700000|2021-07-01 01:25:00|2270.39|2261.69|2263.48|2254.78|2271.23|2262.53|2261.59|2252.89|611
1625103000000|2021-07-01 01:30:00|2263.45|2254.75|2266.19|2257.49|2266.75|2258.05|2259.4|2250.7|572
1625103300000|2021-07-01 01:35:00|2266.2|2257.5|2262.25|2253.55|2266.43|2257.73|2261.65|2252.95|584
1625103600000|2021-07-01 01:40:00|2262.38|2253.68|2263.62|2254.92|2264.03|2255.33|2257.55|2248.85|536
1625103900000|2021-07-01 01:45:00|2263.54|2254.84|2264.82|2256.12|2266.58|2257.88|2262.21|2253.51|599
1625104200000|2021-07-01 01:50:00|2264.78|2256.08|2268.31|2259.61|2270.31|2261.61|2264.72|2256.02|602
1625104500000|2021-07-01 01:55:00|2268.21|2259.51|2265.9|2257.2|2271.79|2263.09|2265.16|2256.46|666
1625104800000|2021-07-01 02:00:00|2266.05|2257.35|2259.69|2250.99|2268.93|2260.23|2258.35|2249.65|683
1625105100000|2021-07-01 02:05:00|2259.63|2250.93|2252.25|2243.55|2260.2|2251.5|2251.74|2243.04|682
1625105400000|2021-07-01 02:10:00|2252.06|2243.36|2239.69|2230.99|2253.9|2245.2|2236.01|2227.31|719
1625105700000|2021-07-01 02:15:00|2239.7|2231|2233.25|2224.55|2240.5|2231.8|2227.69|2218.99|724
1625106000000|2021-07-01 02:20:00|2233.21|2224.51|2222.9|2214.2|2235.52|2226.82|2220.54|2211.84|714
1625106300000|2021-07-01 02:25:00|2223|2214.3|2223.25|2214.55|2226.2|2217.5|2220.96|2212.26|753
1625106600000|2021-07-01 02:30:00|2223.27|2214.57|2203.64|2194.94|2223.31|2214.61|2197.23|2188.53|796
1625106900000|2021-07-01 02:35:00|2203.76|2195.06|2208.99|2200.29|2214.48|2205.78|2203.65|2194.95|644
1625107200000|2021-07-01 02:40:00|2209.61|2200.91|2207.83|2199.13|2209.85|2201.15|2202.47|2193.77|655
1625107500000|2021-07-01 02:45:00|2207.87|2199.17|2205.93|2197.23|2212.45|2203.75|2205.15|2196.45|684
1625107800000|2021-07-01 02:50:00|2205.85|2197.15|2208.02|2199.32|2208.39|2199.69|2201.71|2193.01|683
1625108100000|2021-07-01 02:55:00|2208.11|2199.41|2202.95|2194.25|2209.83|2201.13|2202.94|2194.24|701
1625108400000|2021-07-01 03:00:00|2202.83|2194.13|2212.11|2203.41|2214.63|2205.93|2202.46|2193.76|647
1625108700000|2021-07-01 03:05:00|2212.13|2203.43|2214.97|2206.27|2215.08|2206.38|2210.26|2201.56|651
1625109000000|2021-07-01 03:10:00|2215|2206.3|2207.34|2198.64|2217.99|2209.29|2201.83|2193.13|689
1625109300000|2021-07-01 03:15:00|2207.49|2198.79|2213.79|2205.09|2214.54|2205.84|2207.22|2198.52|735
1625109600000|2021-07-01 03:20:00|2213.78|2205.08|2207.82|2199.12|2215.36|2206.66|2207.04|2198.34|710
1625109900000|2021-07-01 03:25:00|2207.79|2199.09|2204.51|2195.81|2211.66|2202.96|2204.35|2195.65|609
1625110200000|2021-07-01 03:30:00|2204.5|2195.8|2210.23|2201.53|2210.32|2201.62|2196.73|2188.03|662
1625110500000|2021-07-01 03:35:00|2210.26|2201.56|2207.58|2198.88|2212.97|2204.27|2207.58|2198.88|683
1625110800000|2021-07-01 03:40:00|2207.56|2198.86|2200.81|2192.11|2208.89|2200.19|2200.6|2191.9|665
1625111100000|2021-07-01 03:45:00|2200.85|2192.15|2193.99|2185.29|2201.87|2193.17|2189.25|2180.55|722
1625111400000|2021-07-01 03:50:00|2193.88|2185.18|2195.19|2186.49|2200.08|2191.38|2191.35|2182.65|626
1625111700000|2021-07-01 03:55:00|2195.2|2186.5|2190.38|2181.68|2198.37|2189.67|2190.26|2181.56|715
1625112000000|2021-07-01 04:00:00|2189.46|2180.76|2186.53|2177.83|2195.34|2186.64|2186.53|2177.83|587
1625112300000|2021-07-01 04:05:00|2186.54|2177.84|2196.5|2187.8|2199.79|2191.09|2186.32|2177.62|731
1625112600000|2021-07-01 04:10:00|2196.47|2187.77|2197.48|2188.78|2199.23|2190.53|2192.25|2183.55|634
1625112900000|2021-07-01 04:15:00|2197.7|2189|2204.58|2195.88|2208.37|2199.67|2196.57|2187.87|655
1625113200000|2021-07-01 04:20:00|2205.02|2196.32|2202.4|2193.7|2207.77|2199.07|2200.89|2192.19|601
1625113500000|2021-07-01 04:25:00|2202.38|2193.68|2198.82|2190.12|2203.88|2195.18|2194.99|2186.29|677
1625113800000|2021-07-01 04:30:00|2198.87|2190.17|2195.58|2186.88|2201.33|2192.63|2192.22|2183.52|684
1625114100000|2021-07-01 04:35:00|2195.76|2187.06|2198.97|2190.27|2199.05|2190.35|2195.01|2186.31|628
1625114400000|2021-07-01 04:40:00|2199.01|2190.31|2198.08|2189.38|2202.45|2193.75|2197.7|2189|630
1625114700000|2021-07-01 04:45:00|2197.87|2189.17|2203.3|2194.6|2206.88|2198.18|2197.73|2189.03|735
1625115000000|2021-07-01 04:50:00|2203.26|2194.56|2206.51|2197.81|2206.58|2197.88|2202.1|2193.4|552
1625115300000|2021-07-01 04:55:00|2206.49|2197.79|2213.75|2205.05|2214.21|2205.51|2204.45|2195.75|644
1625115600000|2021-07-01 05:00:00|2213.79|2205.09|2210.27|2201.57|2215.2|2206.5|2208.17|2199.47|652
1625115900000|2021-07-01 05:05:00|2210.28|2201.58|2205.19|2196.49|2210.3|2201.6|2204.86|2196.16|530
1625116200000|2021-07-01 05:10:00|2205.48|2196.78|2211.91|2203.21|2212.72|2204.02|2203.95|2195.25|610
1625116500000|2021-07-01 05:15:00|2211.94|2203.24|2205.68|2196.98|2212.26|2203.56|2205.47|2196.77|533
1625116800000|2021-07-01 05:20:00|2205.63|2196.93|2203.76|2195.06|2205.74|2197.04|2200.73|2192.03|502
1625117100000|2021-07-01 05:25:00|2203.68|2194.98|2206.97|2198.27|2208.31|2199.61|2203.39|2194.69|512
1625117400000|2021-07-01 05:30:00|2206.73|2198.03|2210.49|2201.79|2212.02|2203.32|2204.26|2195.56|630
1625117700000|2021-07-01 05:35:00|2210.48|2201.78|2209.89|2201.19|2211.64|2202.94|2208.17|2199.47|481
1625118000000|2021-07-01 05:40:00|2209.85|2201.15|2211.13|2202.43|2211.99|2203.29|2204.06|2195.36|684
1625118300000|2021-07-01 05:45:00|2211.22|2202.52|2220.02|2211.32|2223.23|2214.53|2210.62|2201.92|589
1625118600000|2021-07-01 05:50:00|2220|2211.3|2224.45|2215.75|2224.92|2216.22|2216.34|2207.64|628
1625118900000|2021-07-01 05:55:00|2224.52|2215.82|2220.32|2211.62|2224.73|2216.03|2218.85|2210.15|519
1625119200000|2021-07-01 06:00:00|2220.47|2211.77|2233.19|2224.49|2233.32|2224.62|2218.55|2209.85|633
1625119500000|2021-07-01 06:05:00|2233.21|2224.51|2235.21|2226.51|2238.65|2229.95|2230.64|2221.94|571
1625119800000|2021-07-01 06:10:00|2235.19|2226.49|2229.91|2221.21|2235.38|2226.68|2229.28|2220.58|605
1625120100000|2021-07-01 06:15:00|2229.93|2221.23|2225.32|2216.62|2230.17|2221.47|2224.44|2215.74|608
1625120400000|2021-07-01 06:20:00|2225.35|2216.65|2220.29|2211.59|2225.41|2216.71|2218.38|2209.68|694
1625120700000|2021-07-01 06:25:00|2220.32|2211.62|2207.94|2199.24|2221.75|2213.05|2207.58|2198.88|700
1625121000000|2021-07-01 06:30:00|2207.95|2199.25|2213.97|2205.27|2215.02|2206.32|2207.83|2199.13|638
1625121300000|2021-07-01 06:35:00|2213.9|2205.2|2205.45|2196.75|2217.03|2208.33|2205.04|2196.34|649
1625121600000|2021-07-01 06:40:00|2205.37|2196.67|2202.69|2193.99|2209.31|2200.61|2201.45|2192.75|624
1625121900000|2021-07-01 06:45:00|2202.66|2193.96|2169.57|2160.87|2203.44|2194.74|2169.42|2160.72|802
1625122200000|2021-07-01 06:50:00|2169.58|2160.88|2175.05|2166.35|2179.38|2170.68|2167.45|2158.75|774
1625122500000|2021-07-01 06:55:00|2175.32|2166.62|2164.5|2155.8|2175.9|2167.2|2161.01|2152.31|735
1625122800000|2021-07-01 07:00:00|2164.17|2155.47|2172.83|2164.13|2174.06|2165.36|2162.19|2153.49|740
1625123100000|2021-07-01 07:05:00|2172.8|2164.1|2167.4|2158.7|2172.82|2164.12|2166.65|2157.95|707
1625123400000|2021-07-01 07:10:00|2167.49|2158.79|2161.52|2152.82|2167.87|2159.17|2151.48|2142.78|763
1625123700000|2021-07-01 07:15:00|2161.51|2152.81|2162.46|2153.76|2166.83|2158.13|2156.8|2148.1|743
1625124000000|2021-07-01 07:20:00|2162.48|2153.78|2168.29|2159.59|2168.69|2159.99|2162.01|2153.31|657
1625124300000|2021-07-01 07:25:00|2168.63|2159.93|2164.18|2155.48|2168.7|2160|2161.64|2152.94|741
1625124600000|2021-07-01 07:30:00|2164.24|2155.54|2161.63|2152.93|2164.77|2156.07|2156.48|2147.78|737
1625124900000|2021-07-01 07:35:00|2161.57|2152.87|2166.25|2157.55|2168.29|2159.59|2160.71|2152.01|741
1625125200000|2021-07-01 07:40:00|2166.21|2157.51|2163.08|2154.38|2166.32|2157.62|2161.98|2153.28|637
1625125500000|2021-07-01 07:45:00|2163.11|2154.41|2155.9|2147.2|2165.44|2156.74|2155.42|2146.72|712
1625125800000|2021-07-01 07:50:00|2155.81|2147.11|2149.34|2140.64|2158.73|2150.03|2147.44|2138.74|735
1625126100000|2021-07-01 07:55:00|2149.4|2140.7|2135.84|2127.14|2150.23|2141.53|2134.4|2125.7|747
1625126400000|2021-07-01 08:00:00|2134.45|2125.75|2136|2127.3|2141.09|2132.39|2124.16|2115.46|757
1625126700000|2021-07-01 08:05:00|2135.95|2127.25|2137.63|2128.93|2141.3|2132.6|2134.38|2125.68|662
1625127000000|2021-07-01 08:10:00|2137.12|2128.42|2131.72|2123.02|2140.42|2131.72|2131.66|2122.96|721
1625127300000|2021-07-01 08:15:00|2131.59|2122.89|2132.9|2124.2|2138.73|2130.03|2128.03|2119.33|764
1625127600000|2021-07-01 08:20:00|2132.85|2124.15|2138.42|2129.72|2139.1|2130.4|2130.44|2121.74|731
1625127900000|2021-07-01 08:25:00|2138.46|2129.76|2137.63|2128.93|2142.73|2134.03|2135.64|2126.94|708
1625128200000|2021-07-01 08:30:00|2137.45|2128.75|2127.84|2119.14|2137.45|2128.75|2124.66|2115.96|713
1625128500000|2021-07-01 08:35:00|2127.97|2119.27|2128.34|2119.64|2133.35|2124.65|2126.42|2117.72|692
1625128800000|2021-07-01 08:40:00|2128.12|2119.42|2133.64|2124.94|2136.91|2128.21|2127.39|2118.69|669
1625129100000|2021-07-01 08:45:00|2133.63|2124.93|2115.78|2107.08|2134.05|2125.35|2115.45|2106.75|630
1625129400000|2021-07-01 08:50:00|2115.84|2107.14|2114.22|2105.52|2124.11|2115.41|2112.12|2103.42|665
1625129700000|2021-07-01 08:55:00|2114.05|2105.35|2126.18|2117.48|2127.35|2118.65|2112.38|2103.68|664
1625130000000|2021-07-01 09:00:00|2125.7|2117|2133.29|2124.59|2133.46|2124.76|2121.79|2113.09|663
1625130300000|2021-07-01 09:05:00|2133.3|2124.6|2129.96|2121.26|2134.62|2125.92|2129.82|2121.12|567
1625130600000|2021-07-01 09:10:00|2128.68|2119.98|2132|2123.3|2136.71|2128.01|2127.87|2119.17|594
1625130900000|2021-07-01 09:15:00|2132.13|2123.43|2118.72|2110.02|2132.19|2123.49|2118.41|2109.71|648
1625131200000|2021-07-01 09:20:00|2118.69|2109.99|2118.27|2109.57|2122.02|2113.32|2114.54|2105.84|639
1625131500000|2021-07-01 09:25:00|2118.3|2109.6|2118.93|2110.23|2124.34|2115.64|2116.3|2107.6|699
1625131800000|2021-07-01 09:30:00|2118.98|2110.28|2123.33|2114.63|2124.77|2116.07|2114.42|2105.72|716
1625132100000|2021-07-01 09:35:00|2123.35|2114.65|2115.84|2107.14|2125.11|2116.41|2115.71|2107.01|658
1625132400000|2021-07-01 09:40:00|2115.89|2107.19|2108.43|2099.73|2116.64|2107.94|2106.07|2097.37|704
1625132700000|2021-07-01 09:45:00|2108.51|2099.81|2103.25|2094.55|2108.51|2099.81|2094.45|2085.75|724
1625133000000|2021-07-01 09:50:00|2103.26|2094.56|2115.4|2106.7|2116.21|2107.51|2102.73|2094.03|732
1625133300000|2021-07-01 09:55:00|2115.49|2106.79|2113.53|2104.83|2116.78|2108.08|2105.94|2097.24|711
1625133600000|2021-07-01 10:00:00|2113.83|2105.13|2121.99|2113.29|2123.71|2115.01|2108.25|2099.55|764
1625133900000|2021-07-01 10:05:00|2121.9|2113.2|2120.44|2111.74|2125.51|2116.81|2119.75|2111.05|705
1625134200000|2021-07-01 10:10:00|2120.47|2111.77|2113.3|2104.6|2121.23|2112.53|2107.09|2098.39|572
1625134500000|2021-07-01 10:15:00|2113.24|2104.54|2117.97|2109.27|2121.75|2113.05|2110.13|2101.43|641
1625134800000|2021-07-01 10:20:00|2117.83|2109.13|2105.63|2096.93|2117.85|2109.15|2104.93|2096.23|635
1625135100000|2021-07-01 10:25:00|2105.16|2096.46|2111.87|2103.17|2112|2103.3|2103.1|2094.4|696
1625135400000|2021-07-01 10:30:00|2111.74|2103.04|2114.92|2106.22|2115.02|2106.32|2106.12|2097.42|698
1625135700000|2021-07-01 10:35:00|2114.85|2106.15|2116.57|2107.87|2121.44|2112.74|2114.61|2105.91|622
1625136000000|2021-07-01 10:40:00|2116.49|2107.79|2124.44|2115.74|2125.28|2116.58|2115.08|2106.38|626
1625136300000|2021-07-01 10:45:00|2124.62|2115.92|2124|2115.3|2126.09|2117.39|2120.49|2111.79|505
1625136600000|2021-07-01 10:50:00|2123.87|2115.17|2118.46|2109.76|2123.87|2115.17|2117.05|2108.35|565
1625136900000|2021-07-01 10:55:00|2118.35|2109.65|2116.47|2107.77|2119.21|2110.51|2114.48|2105.78|562
1625137200000|2021-07-01 11:00:00|2116.52|2107.82|2130.62|2121.92|2131.38|2122.68|2114.75|2106.05|672
1625137500000|2021-07-01 11:05:00|2130.54|2121.84|2131.21|2122.51|2131.94|2123.24|2126.18|2117.48|575
1625137800000|2021-07-01 11:10:00|2131.03|2122.33|2144.21|2135.51|2145.62|2136.92|2130.68|2121.98|654
1625138100000|2021-07-01 11:15:00|2144.15|2135.45|2146.73|2138.03|2149.72|2141.02|2142.68|2133.98|712
1625138400000|2021-07-01 11:20:00|2146.67|2137.97|2141.86|2133.16|2146.67|2137.97|2136.28|2127.58|641
1625138700000|2021-07-01 11:25:00|2141.52|2132.82|2140.73|2132.03|2141.85|2133.15|2135.26|2126.56|519
1625139000000|2021-07-01 11:30:00|2140.74|2132.04|2137.21|2128.51|2140.78|2132.08|2132.26|2123.56|526
1625139300000|2021-07-01 11:35:00|2137.18|2128.48|2135.61|2126.91|2138.56|2129.86|2134.8|2126.1|532
1625139600000|2021-07-01 11:40:00|2135.56|2126.86|2133.67|2124.97|2135.64|2126.94|2131.8|2123.1|493
1625139900000|2021-07-01 11:45:00|2133.45|2124.75|2140.33|2131.63|2146.18|2137.48|2133.32|2124.62|681
1625140200000|2021-07-01 11:50:00|2140.35|2131.65|2142.88|2134.18|2145.61|2136.91|2136.1|2127.4|639
1625140500000|2021-07-01 11:55:00|2142.9|2134.2|2143.98|2135.28|2144.79|2136.09|2137.79|2129.09|489
1625140800000|2021-07-01 12:00:00|2143.44|2134.74|2128.05|2119.35|2144.46|2135.76|2121.67|2112.97|679
1625141100000|2021-07-01 12:05:00|2127.27|2118.57|2124.78|2116.08|2129.36|2120.66|2120.73|2112.03|449
1625141400000|2021-07-01 12:10:00|2124.85|2116.15|2115.98|2107.28|2126.5|2117.8|2115.98|2107.28|422
1625141700000|2021-07-01 12:15:00|2115.75|2107.05|2120.75|2112.05|2121.66|2112.96|2115.75|2107.05|444
1625142000000|2021-07-01 12:20:00|2121.03|2112.33|2123.65|2114.95|2128.69|2119.99|2119.96|2111.26|526
1625142300000|2021-07-01 12:25:00|2123.63|2114.93|2126.3|2117.6|2127.14|2118.44|2122.67|2113.97|614
1625142600000|2021-07-01 12:30:00|2126.29|2117.59|2137.59|2128.89|2138.72|2130.02|2123.24|2114.54|628
1625142900000|2021-07-01 12:35:00|2137.42|2128.72|2148.56|2139.86|2149|2140.3|2133.6|2124.9|632
1625143200000|2021-07-01 12:40:00|2148.73|2140.03|2140.46|2131.76|2149.38|2140.68|2137.48|2128.78|621
1625143500000|2021-07-01 12:45:00|2140.51|2131.81|2134.3|2125.6|2140.56|2131.86|2132.53|2123.83|638
1625143800000|2021-07-01 12:50:00|2134.44|2125.74|2135.04|2126.34|2137.42|2128.72|2132.01|2123.31|619
1625144100000|2021-07-01 12:55:00|2135.09|2126.39|2132.35|2123.65|2138.66|2129.96|2130.14|2121.44|689
1625144400000|2021-07-01 13:00:00|2132.36|2123.66|2125.82|2117.12|2135.98|2127.28|2124.45|2115.75|694
1625144700000|2021-07-01 13:05:00|2125.81|2117.11|2132.02|2123.32|2135.22|2126.52|2125.81|2117.11|654
1625145000000|2021-07-01 13:10:00|2132.01|2123.31|2138.03|2129.33|2140.8|2132.1|2132.01|2123.31|642
1625145300000|2021-07-01 13:15:00|2138.11|2129.41|2142.95|2134.25|2143.26|2134.56|2136.97|2128.27|672
1625145600000|2021-07-01 13:20:00|2142.94|2134.24|2141.68|2132.98|2143.73|2135.03|2139.9|2131.2|624
1625145900000|2021-07-01 13:25:00|2141.32|2132.62|2135.99|2127.29|2141.32|2132.62|2135.7|2127|480
1625146200000|2021-07-01 13:30:00|2135.85|2127.15|2144.81|2136.11|2144.99|2136.29|2135.85|2127.15|551
1625146500000|2021-07-01 13:35:00|2144.58|2135.88|2130.14|2121.44|2144.89|2136.19|2128.84|2120.14|592
1625146800000|2021-07-01 13:40:00|2129.98|2121.28|2130.29|2121.59|2135.09|2126.39|2128.68|2119.98|692
1625147100000|2021-07-01 13:45:00|2130.2|2121.5|2120.78|2112.08|2131.3|2122.6|2120.71|2112.01|629
1625147400000|2021-07-01 13:50:00|2120.97|2112.27|2125.68|2116.98|2127.65|2118.95|2120.87|2112.17|671
1625147700000|2021-07-01 13:55:00|2125.62|2116.92|2116.16|2107.46|2126.07|2117.37|2115.96|2107.26|667
1625148000000|2021-07-01 14:00:00|2116.33|2107.63|2120.95|2112.25|2124.01|2115.31|2114.16|2105.46|670
1625148300000|2021-07-01 14:05:00|2120.92|2112.22|2126.13|2117.43|2128.17|2119.47|2119.09|2110.39|596
1625148600000|2021-07-01 14:10:00|2126.08|2117.38|2123.94|2115.24|2128.31|2119.61|2118.14|2109.44|688
1625148900000|2021-07-01 14:15:00|2123.96|2115.26|2101.23|2092.53|2125.24|2116.54|2098.95|2090.25|742
1625149200000|2021-07-01 14:20:00|2101.1|2092.4|2104.67|2095.97|2111.1|2102.4|2101.1|2092.4|613
1625149500000|2021-07-01 14:25:00|2104.66|2095.96|2102.97|2094.27|2107.65|2098.95|2101.28|2092.58|598
1625149800000|2021-07-01 14:30:00|2103.23|2094.53|2084.82|2076.12|2103.23|2094.53|2080.16|2071.46|768
1625150100000|2021-07-01 14:35:00|2084.73|2076.03|2085.28|2076.58|2091.03|2082.33|2082.81|2074.11|738
1625150400000|2021-07-01 14:40:00|2085.31|2076.61|2090.52|2081.82|2097.28|2088.58|2084.69|2075.99|692
1625150700000|2021-07-01 14:45:00|2090.41|2081.71|2090.96|2082.26|2096.84|2088.14|2088.55|2079.85|710
1625151000000|2021-07-01 14:50:00|2091|2082.3|2092.82|2084.12|2093.17|2084.47|2086.12|2077.42|709
1625151300000|2021-07-01 14:55:00|2092.9|2084.2|2097.29|2088.59|2098.35|2089.65|2091.99|2083.29|700
1625151600000|2021-07-01 15:00:00|2098.1|2089.4|2140.07|2131.37|2142.94|2134.24|2093.69|2084.99|764
1625151900000|2021-07-01 15:05:00|2139.85|2131.15|2129.11|2120.41|2140.02|2131.32|2127.3|2118.6|785
1625152200000|2021-07-01 15:10:00|2129.37|2120.67|2123.28|2114.58|2129.85|2121.15|2119.64|2110.94|715
1625152500000|2021-07-01 15:15:00|2123.37|2114.67|2121.75|2113.05|2126.35|2117.65|2118.8|2110.1|682
1625152800000|2021-07-01 15:20:00|2121.87|2113.17|2124.5|2115.8|2124.58|2115.88|2118.73|2110.03|716
1625153100000|2021-07-01 15:25:00|2124.42|2115.72|2131.14|2122.44|2133.9|2125.2|2122.79|2114.09|751
1625153400000|2021-07-01 15:30:00|2131.3|2122.6|2121.44|2112.74|2131.58|2122.88|2120.09|2111.39|668
1625153700000|2021-07-01 15:35:00|2122.3|2113.6|2127.4|2118.7|2127.9|2119.2|2121.23|2112.53|728
1625154000000|2021-07-01 15:40:00|2127.45|2118.75|2126.74|2118.04|2130.16|2121.46|2125.06|2116.36|679
1625154300000|2021-07-01 15:45:00|2126.92|2118.22|2126.36|2117.66|2126.99|2118.29|2120.74|2112.04|728
1625154600000|2021-07-01 15:50:00|2126.32|2117.62|2128.84|2120.14|2130.89|2122.19|2124.25|2115.55|704
1625154900000|2021-07-01 15:55:00|2128.85|2120.15|2123.26|2114.56|2128.85|2120.15|2123.26|2114.56|680
1625155200000|2021-07-01 16:00:00|2123.28|2114.58|2101.43|2092.73|2129.15|2120.45|2100.84|2092.14|770
1625155500000|2021-07-01 16:05:00|2101.67|2092.97|2095.25|2086.55|2105.37|2096.67|2094.08|2085.38|719
1625155800000|2021-07-01 16:10:00|2095.84|2087.14|2100.72|2092.02|2101.4|2092.7|2095.41|2086.71|702
1625156100000|2021-07-01 16:15:00|2100.73|2092.03|2101.95|2093.25|2103.09|2094.39|2095.52|2086.82|681
1625156400000|2021-07-01 16:20:00|2102.22|2093.52|2106.37|2097.67|2109.78|2101.08|2101.72|2093.02|648
1625156700000|2021-07-01 16:25:00|2106.32|2097.62|2101.74|2093.04|2106.33|2097.63|2097.71|2089.01|684
1625157000000|2021-07-01 16:30:00|2101.75|2093.05|2110.56|2101.86|2112.99|2104.29|2100.59|2091.89|702
1625157300000|2021-07-01 16:35:00|2110.28|2101.58|2109.58|2100.88|2110.28|2101.58|2106.8|2098.1|602
1625157600000|2021-07-01 16:40:00|2109.57|2100.87|2108.88|2100.18|2109.76|2101.06|2105.78|2097.08|690
1625157900000|2021-07-01 16:45:00|2108.84|2100.14|2096.14|2087.44|2110.36|2101.66|2091.52|2082.82|717
1625158200000|2021-07-01 16:50:00|2096.34|2087.64|2097.63|2088.93|2097.9|2089.2|2093.5|2084.8|698
1625158500000|2021-07-01 16:55:00|2097.49|2088.79|2086.11|2077.41|2099.8|2091.1|2082.43|2073.73|664
1625158800000|2021-07-01 17:00:00|2086.13|2077.43|2093.74|2085.04|2098.54|2089.84|2081.39|2072.69|766
1625159100000|2021-07-01 17:05:00|2093.79|2085.09|2097.66|2088.96|2099.73|2091.03|2093.77|2085.07|619
1625159400000|2021-07-01 17:10:00|2097.44|2088.74|2090.51|2081.81|2098.74|2090.04|2088.82|2080.12|565
1625159700000|2021-07-01 17:15:00|2090.71|2082.01|2095.47|2086.77|2097.08|2088.38|2090.28|2081.58|685
1625160000000|2021-07-01 17:20:00|2095.4|2086.7|2096.07|2087.37|2100.31|2091.61|2093.58|2084.88|678
1625160300000|2021-07-01 17:25:00|2095.89|2087.19|2089.79|2081.09|2096.18|2087.48|2085.92|2077.22|712
1625160600000|2021-07-01 17:30:00|2089.75|2081.05|2104.49|2095.79|2110.19|2101.49|2088.48|2079.78|726
1625160900000|2021-07-01 17:35:00|2104.47|2095.77|2102.5|2093.8|2108.22|2099.52|2101.07|2092.37|646
1625161200000|2021-07-01 17:40:00|2102.48|2093.78|2105.72|2097.02|2107.06|2098.36|2102.43|2093.73|661
1625161500000|2021-07-01 17:45:00|2105.71|2097.01|2108.06|2099.36|2110.34|2101.64|2103.57|2094.87|602
1625161800000|2021-07-01 17:50:00|2108.01|2099.31|2109.51|2100.81|2109.8|2101.1|2106.93|2098.23|527
1625162100000|2021-07-01 17:55:00|2109.57|2100.87|2109.33|2100.63|2110.51|2101.81|2108.13|2099.43|589
1625162400000|2021-07-01 18:00:00|2109.29|2100.59|2107.54|2098.84|2112.55|2103.85|2105.07|2096.37|631
1625162700000|2021-07-01 18:05:00|2107.56|2098.86|2121.61|2112.91|2121.69|2112.99|2106.44|2097.74|643
1625163000000|2021-07-01 18:10:00|2121.52|2112.82|2117|2108.3|2121.67|2112.97|2114.8|2106.1|693
1625163300000|2021-07-01 18:15:00|2117.06|2108.36|2119.59|2110.89|2120.73|2112.03|2114.52|2105.82|669
1625163600000|2021-07-01 18:20:00|2119.58|2110.88|2124.11|2115.41|2128.61|2119.91|2117.98|2109.28|653
1625163900000|2021-07-01 18:25:00|2124.14|2115.44|2126.44|2117.74|2127.18|2118.48|2122.79|2114.09|572
1625164200000|2021-07-01 18:30:00|2126.47|2117.77|2120.86|2112.16|2127.51|2118.81|2119.38|2110.68|607
1625164500000|2021-07-01 18:35:00|2120.99|2112.29|2124.34|2115.64|2124.67|2115.97|2119.92|2111.22|530
1625164800000|2021-07-01 18:40:00|2124.35|2115.65|2128.61|2119.91|2131.5|2122.8|2124.09|2115.39|665
1625165100000|2021-07-01 18:45:00|2128.67|2119.97|2133.4|2124.7|2133.73|2125.03|2124.92|2116.22|632
1625165400000|2021-07-01 18:50:00|2133.44|2124.74|2124.42|2115.72|2134.04|2125.34|2123.66|2114.96|607
1625165700000|2021-07-01 18:55:00|2124.34|2115.64|2118.22|2109.52|2125.88|2117.18|2113.02|2104.32|696
1625166000000|2021-07-01 19:00:00|2118.21|2109.51|2112.92|2104.22|2120.81|2112.11|2108.92|2100.22|715
1625166300000|2021-07-01 19:05:00|2112.79|2104.09|2112.14|2103.44|2112.97|2104.27|2108.31|2099.61|630
1625166600000|2021-07-01 19:10:00|2112.21|2103.51|2107.77|2099.07|2115.6|2106.9|2107.54|2098.84|662
1625166900000|2021-07-01 19:15:00|2107.61|2098.91|2106.81|2098.11|2111.5|2102.8|2106.47|2097.77|727
1625167200000|2021-07-01 19:20:00|2106.66|2097.96|2091.62|2082.92|2107.61|2098.91|2086.62|2077.92|768
1625167500000|2021-07-01 19:25:00|2091.7|2083|2097.13|2088.43|2100.73|2092.03|2091.7|2083|739
1625167800000|2021-07-01 19:30:00|2097.49|2088.79|2093.56|2084.86|2099.98|2091.28|2092.19|2083.49|679
1625168100000|2021-07-01 19:35:00|2094.1|2085.4|2093.85|2085.15|2099.4|2090.7|2083.89|2075.19|762
1625168400000|2021-07-01 19:40:00|2093.9|2085.2|2091.6|2082.9|2096.51|2087.81|2089.94|2081.24|686
1625168700000|2021-07-01 19:45:00|2091.63|2082.93|2093.53|2084.83|2096.7|2088|2090.95|2082.25|696
1625169000000|2021-07-01 19:50:00|2093.71|2085.01|2098.53|2089.83|2098.82|2090.12|2093.31|2084.61|687
1625169300000|2021-07-01 19:55:00|2098.42|2089.72|2104.65|2095.95|2106.55|2097.85|2098.42|2089.72|667
1625169600000|2021-07-01 20:00:00|2104.72|2096.02|2118.14|2109.44|2118.8|2110.1|2104.68|2095.98|677
1625169900000|2021-07-01 20:05:00|2118.1|2109.4|2120.92|2112.22|2125.03|2116.33|2118.08|2109.38|733
1625170200000|2021-07-01 20:10:00|2120.71|2112.01|2121.76|2113.06|2124.59|2115.89|2120.48|2111.78|695
1625170500000|2021-07-01 20:15:00|2121.7|2113|2113.38|2104.68|2122.27|2113.57|2111.58|2102.88|726
1625170800000|2021-07-01 20:20:00|2113.37|2104.67|2115.9|2107.2|2118.8|2110.1|2113.34|2104.64|660
1625171100000|2021-07-01 20:25:00|2115.62|2106.92|2114.74|2106.04|2119.92|2111.22|2112.84|2104.14|607
1625171400000|2021-07-01 20:30:00|2114.71|2106.01|2123.33|2114.63|2123.61|2114.91|2114.58|2105.88|582
1625171700000|2021-07-01 20:35:00|2123.37|2114.67|2120.92|2112.22|2123.79|2115.09|2118.62|2109.92|600
1625172000000|2021-07-01 20:40:00|2121.04|2112.34|2121.45|2112.75|2121.91|2113.21|2119.31|2110.61|564
1625172300000|2021-07-01 20:45:00|2121.47|2112.77|2122.86|2114.16|2123.78|2115.08|2116.38|2107.68|590
1625172600000|2021-07-01 20:50:00|2122.92|2114.22|2118.48|2109.78|2123.06|2114.36|2117.89|2109.19|593
1625172900000|2021-07-01 20:55:00|2118.49|2109.79|2124.83|2116.13|2125.5|2116.8|2118.09|2109.39|563
1625173200000|2021-07-01 21:00:00|2124.76|2116.06|2127.91|2119.21|2132.68|2123.98|2122.94|2114.24|668
1625173500000|2021-07-01 21:05:00|2127.92|2119.22|2119.08|2110.38|2130.46|2121.76|2119.02|2110.32|577
1625173800000|2021-07-01 21:10:00|2119.32|2110.62|2117.29|2108.59|2120.64|2111.94|2112.68|2103.98|660
1625174100000|2021-07-01 21:15:00|2117.33|2108.63|2121.76|2113.06|2123.38|2114.68|2115.87|2107.17|511
1625174400000|2021-07-01 21:20:00|2121.75|2113.05|2130.29|2121.59|2131.08|2122.38|2121.72|2113.02|650
1625174700000|2021-07-01 21:25:00|2130.28|2121.58|2125.32|2116.62|2132.09|2123.39|2124.38|2115.68|610
1625175000000|2021-07-01 21:30:00|2125.71|2117.01|2128.93|2120.23|2129.36|2120.66|2125.39|2116.69|612
1625175300000|2021-07-01 21:35:00|2128.9|2120.2|2125.63|2116.93|2128.99|2120.29|2124.67|2115.97|506
1625175600000|2021-07-01 21:40:00|2125.6|2116.9|2140.19|2131.49|2143.88|2135.18|2124.68|2115.98|602
1625175900000|2021-07-01 21:45:00|2140.26|2131.56|2130.49|2121.79|2140.76|2132.06|2128.15|2119.45|711
1625176200000|2021-07-01 21:50:00|2130.42|2121.72|2130.53|2121.83|2136.45|2127.75|2128.4|2119.7|697
1625176500000|2021-07-01 21:55:00|2130.55|2121.85|2134.75|2126.05|2134.75|2126.05|2129.6|2120.9|722
1625176800000|2021-07-01 22:00:00|2134.5|2125.8|2129.32|2120.62|2138.74|2130.04|2128.47|2119.77|593
1625177100000|2021-07-01 22:05:00|2129.3|2120.6|2133.27|2124.57|2135.78|2127.08|2127.89|2119.19|748
1625177400000|2021-07-01 22:10:00|2133.61|2124.91|2136.81|2128.11|2137.77|2129.07|2133.05|2124.35|712
1625177700000|2021-07-01 22:15:00|2136.82|2128.12|2140.9|2132.2|2142.34|2133.64|2134.43|2125.73|676
1625178000000|2021-07-01 22:20:00|2141.13|2132.43|2137.86|2129.16|2141.13|2132.43|2137.25|2128.55|714
1625178300000|2021-07-01 22:25:00|2138.04|2129.34|2130.46|2121.76|2138.26|2129.56|2128.54|2119.84|677
1625178600000|2021-07-01 22:30:00|2130.41|2121.71|2131.91|2123.21|2135.39|2126.69|2130.29|2121.59|748
1625178900000|2021-07-01 22:35:00|2132.26|2123.56|2134.55|2125.85|2134.67|2125.97|2131.54|2122.84|703
1625179200000|2021-07-01 22:40:00|2134.51|2125.81|2131.33|2122.63|2136.87|2128.17|2129.43|2120.73|683
1625179500000|2021-07-01 22:45:00|2131.31|2122.61|2136.16|2127.46|2136.99|2128.29|2129.92|2121.22|690
1625179800000|2021-07-01 22:50:00|2136.18|2127.48|2134.42|2125.72|2136.52|2127.82|2132.46|2123.76|625
1625180100000|2021-07-01 22:55:00|2134.44|2125.74|2133.75|2125.05|2137.76|2129.06|2132.64|2123.94|647
1625180400000|2021-07-01 23:00:00|2133.73|2125.03|2124.16|2115.46|2139.04|2130.34|2123.6|2114.9|693
1625180700000|2021-07-01 23:05:00|2124.07|2115.37|2126.47|2117.77|2127.83|2119.13|2124.07|2115.37|635
1625181000000|2021-07-01 23:10:00|2126.48|2117.78|2115.06|2106.36|2126.49|2117.79|2114.06|2105.36|710
1625181300000|2021-07-01 23:15:00|2115.13|2106.43|2112.78|2104.08|2116.06|2107.36|2110.52|2101.82|693
1625181600000|2021-07-01 23:20:00|2113.13|2104.43|2112.6|2103.9|2115.87|2107.17|2111.97|2103.27|638
1625181900000|2021-07-01 23:25:00|2112.61|2103.91|2118.02|2109.32|2119.46|2110.76|2112.59|2103.89|626
1625182200000|2021-07-01 23:30:00|2117.98|2109.28|2121.09|2112.39|2124.27|2115.57|2117.45|2108.75|633
1625182500000|2021-07-01 23:35:00|2121.08|2112.38|2122.43|2113.73|2123.74|2115.04|2120.96|2112.26|465
1625182800000|2021-07-01 23:40:00|2122.6|2113.9|2115.98|2107.28|2123.03|2114.33|2114.46|2105.76|549
1625183100000|2021-07-01 23:45:00|2116.01|2107.31|2125.38|2116.68|2125.65|2116.95|2115.22|2106.52|702
1625183400000|2021-07-01 23:50:00|2125.34|2116.64|2119.79|2111.09|2125.6|2116.9|2119.22|2110.52|683
1625183700000|2021-07-01 23:55:00|2119.8|2111.1|2111.78|2103.08|2120.6|2111.9|2111.78|2103.08|698
1625184000000|2021-07-02 00:00:00|2111.38|2102.68|2112.62|2103.92|2113.5|2104.8|2101.33|2092.63|783
1625184300000|2021-07-02 00:05:00|2112.96|2104.26|2129.72|2121.02|2131.52|2122.82|2112.32|2103.62|786
1625184600000|2021-07-02 00:10:00|2129.92|2121.22|2133.97|2125.27|2138.79|2130.09|2127.95|2119.25|774
1625184900000|2021-07-02 00:15:00|2133.88|2125.18|2131.02|2122.32|2137.33|2128.63|2130.46|2121.76|680
1625185200000|2021-07-02 00:20:00|2131.06|2122.36|2130.11|2121.41|2135.18|2126.48|2129.42|2120.72|688
1625185500000|2021-07-02 00:25:00|2129.83|2121.13|2127.93|2119.23|2132.79|2124.09|2127.67|2118.97|640
1625185800000|2021-07-02 00:30:00|2127.94|2119.24|2129.21|2120.51|2130.2|2121.5|2127.56|2118.86|659
1625186100000|2021-07-02 00:35:00|2129.2|2120.5|2132.35|2123.65|2133.6|2124.9|2127.99|2119.29|708
1625186400000|2021-07-02 00:40:00|2132.2|2123.5|2132.79|2124.09|2134.27|2125.57|2131.45|2122.75|645
1625186700000|2021-07-02 00:45:00|2132.76|2124.06|2129.28|2120.58|2134.17|2125.47|2127.75|2119.05|592
1625187000000|2021-07-02 00:50:00|2129.27|2120.57|2131.74|2123.04|2132.37|2123.67|2128.04|2119.34|653
1625187300000|2021-07-02 00:55:00|2131.78|2123.08|2139.96|2131.26|2140.16|2131.46|2131.39|2122.69|566
1625187600000|2021-07-02 01:00:00|2140.01|2131.31|2135.97|2127.27|2142.69|2133.99|2133.03|2124.33|602
1625187900000|2021-07-02 01:05:00|2135.91|2127.21|2130.8|2122.1|2136.09|2127.39|2129.51|2120.81|626
1625188200000|2021-07-02 01:10:00|2130.76|2122.06|2123.42|2114.72|2131.62|2122.92|2123.42|2114.72|628
1625188500000|2021-07-02 01:15:00|2123.45|2114.75|2119.5|2110.8|2126.29|2117.59|2119.5|2110.8|607
1625188800000|2021-07-02 01:20:00|2119.54|2110.84|2111.32|2102.62|2120.86|2112.16|2111.22|2102.52|709
1625189100000|2021-07-02 01:25:00|2111.31|2102.61|2107.8|2099.1|2111.54|2102.84|2102.8|2094.1|727
1625189400000|2021-07-02 01:30:00|2107.83|2099.13|2104.56|2095.86|2110.64|2101.94|2096.66|2087.96|688
1625189700000|2021-07-02 01:35:00|2104.53|2095.83|2102.51|2093.81|2105.56|2096.86|2100.5|2091.8|612
1625190000000|2021-07-02 01:40:00|2102.52|2093.82|2100.25|2091.55|2103.93|2095.23|2095.05|2086.35|620
1625190300000|2021-07-02 01:45:00|2100.29|2091.59|2096.42|2087.72|2100.35|2091.65|2093.6|2084.9|739
1625190600000|2021-07-02 01:50:00|2096.45|2087.75|2094.64|2085.94|2099.04|2090.34|2092.06|2083.36|699
1625190900000|2021-07-02 01:55:00|2094.52|2085.82|2091.96|2083.26|2097.58|2088.88|2089.7|2081|632
1625191200000|2021-07-02 02:00:00|2091.97|2083.27|2091.73|2083.03|2096.7|2088|2086.68|2077.98|707
1625191500000|2021-07-02 02:05:00|2091.69|2082.99|2093.57|2084.87|2093.83|2085.13|2088.33|2079.63|662
1625191800000|2021-07-02 02:10:00|2093.52|2084.82|2092.58|2083.88|2095.45|2086.75|2091.89|2083.19|674
1625192100000|2021-07-02 02:15:00|2092.68|2083.98|2097.45|2088.75|2103.81|2095.11|2092.68|2083.98|693
1625192400000|2021-07-02 02:20:00|2097.79|2089.09|2099.88|2091.18|2100.03|2091.33|2095.72|2087.02|660
1625192700000|2021-07-02 02:25:00|2099.86|2091.16|2101.31|2092.61|2101.6|2092.9|2098.49|2089.79|595
1625193000000|2021-07-02 02:30:00|2101.26|2092.56|2105.02|2096.32|2107.45|2098.75|2101.26|2092.56|618
1625193300000|2021-07-02 02:35:00|2104.98|2096.28|2095.34|2086.64|2105.19|2096.49|2094.61|2085.91|594
1625193600000|2021-07-02 02:40:00|2095.22|2086.52|2099.54|2090.84|2100.7|2092|2095.22|2086.52|621
1625193900000|2021-07-02 02:45:00|2099.56|2090.86|2097.28|2088.58|2099.59|2090.89|2091.23|2082.53|678
1625194200000|2021-07-02 02:50:00|2097.16|2088.46|2094.41|2085.71|2097.56|2088.86|2093.5|2084.8|638
1625194500000|2021-07-02 02:55:00|2094.38|2085.68|2098.66|2089.96|2098.84|2090.14|2093.51|2084.81|583
1625194800000|2021-07-02 03:00:00|2098.65|2089.95|2094.07|2085.37|2099.85|2091.15|2092.29|2083.59|692
1625195100000|2021-07-02 03:05:00|2094.05|2085.35|2095.17|2086.47|2097.86|2089.16|2094.04|2085.34|603
1625195400000|2021-07-02 03:10:00|2094.67|2085.97|2084.54|2075.84|2096.42|2087.72|2082.59|2073.89|695
1625195700000|2021-07-02 03:15:00|2085.03|2076.33|2087.99|2079.29|2091.12|2082.42|2083.06|2074.36|745
1625196000000|2021-07-02 03:20:00|2087.94|2079.24|2084.39|2075.69|2088.82|2080.12|2083.88|2075.18|585
1625196300000|2021-07-02 03:25:00|2084.41|2075.71|2068.92|2060.22|2085.25|2076.55|2062.53|2053.83|712
1625196600000|2021-07-02 03:30:00|2068.86|2060.16|2063.83|2055.13|2069.01|2060.31|2057.71|2049.01|757
1625196900000|2021-07-02 03:35:00|2063.87|2055.17|2062.49|2053.79|2064.8|2056.1|2059.63|2050.93|638
1625197200000|2021-07-02 03:40:00|2062.45|2053.75|2056.4|2047.7|2063.73|2055.03|2049.5|2040.8|646
1625197500000|2021-07-02 03:45:00|2056.44|2047.74|2053.36|2044.66|2058.51|2049.81|2050.61|2041.91|644
1625197800000|2021-07-02 03:50:00|2053.23|2044.53|2041.32|2032.62|2054.96|2046.26|2039.7|2031|710
1625198100000|2021-07-02 03:55:00|2040.87|2032.17|2045.99|2037.29|2046.27|2037.57|2040.87|2032.17|682
1625198400000|2021-07-02 04:00:00|2045.49|2036.79|2050.43|2041.73|2051.09|2042.39|2040.45|2031.75|698
1625198700000|2021-07-02 04:05:00|2050.46|2041.76|2050.92|2042.22|2052.35|2043.65|2047.52|2038.82|671
1625199000000|2021-07-02 04:10:00|2050.9|2042.2|2054.24|2045.54|2057.61|2048.91|2048.17|2039.47|713
1625199300000|2021-07-02 04:15:00|2054.23|2045.53|2058.03|2049.33|2062.15|2053.45|2054.11|2045.41|703
1625199600000|2021-07-02 04:20:00|2058.06|2049.36|2061.64|2052.94|2062.27|2053.57|2057.67|2048.97|696
1625199900000|2021-07-02 04:25:00|2061.59|2052.89|2048.54|2039.84|2062.01|2053.31|2048.54|2039.84|652
1625200200000|2021-07-02 04:30:00|2048.5|2039.8|2044.36|2035.66|2050.94|2042.24|2041.19|2032.49|672
1625200500000|2021-07-02 04:35:00|2044.34|2035.64|2054.27|2045.57|2054.83|2046.13|2043.05|2034.35|632
1625200800000|2021-07-02 04:40:00|2054.22|2045.52|2053.78|2045.08|2055.3|2046.6|2048.08|2039.38|659
1625201100000|2021-07-02 04:45:00|2053.76|2045.06|2056.17|2047.47|2056.49|2047.79|2049.15|2040.45|708
1625201400000|2021-07-02 04:50:00|2056.09|2047.39|2050.43|2041.73|2059.08|2050.38|2050.43|2041.73|584
1625201700000|2021-07-02 04:55:00|2050.28|2041.58|2058.96|2050.26|2058.96|2050.26|2050.28|2041.58|625
1625202000000|2021-07-02 05:00:00|2059.04|2050.34|2060.62|2051.92|2062.64|2053.94|2055.16|2046.46|681
1625202300000|2021-07-02 05:05:00|2060.65|2051.95|2055.25|2046.55|2060.85|2052.15|2053.79|2045.09|643
1625202600000|2021-07-02 05:10:00|2055.26|2046.56|2053.26|2044.56|2058.66|2049.96|2053.1|2044.4|697
1625202900000|2021-07-02 05:15:00|2053.33|2044.63|2058.37|2049.67|2058.47|2049.77|2050.99|2042.29|610
1625203200000|2021-07-02 05:20:00|2058.48|2049.78|2059.87|2051.17|2061.73|2053.03|2056.2|2047.5|615
1625203500000|2021-07-02 05:25:00|2059.88|2051.18|2055.59|2046.89|2061.59|2052.89|2054.75|2046.05|665
1625203800000|2021-07-02 05:30:00|2055.6|2046.9|2052.94|2044.24|2059.63|2050.93|2051.31|2042.61|649
1625204100000|2021-07-02 05:35:00|2052.95|2044.25|2048.5|2039.8|2055.89|2047.19|2048.36|2039.66|654
1625204400000|2021-07-02 05:40:00|2048.37|2039.67|2046.11|2037.41|2051.55|2042.85|2044.51|2035.81|671
1625204700000|2021-07-02 05:45:00|2046.22|2037.52|2034.25|2025.55|2047.42|2038.72|2029.81|2021.11|733
1625205000000|2021-07-02 05:50:00|2034.14|2025.44|2034.36|2025.66|2038.76|2030.06|2033.18|2024.48|621
1625205300000|2021-07-02 05:55:00|2034.32|2025.62|2036.85|2028.15|2037.8|2029.1|2030.32|2021.62|594
1625205600000|2021-07-02 06:00:00|2036.93|2028.23|2043.49|2034.79|2045.47|2036.77|2033.34|2024.64|694
1625205900000|2021-07-02 06:05:00|2043.52|2034.82|2038.08|2029.38|2043.52|2034.82|2036.08|2027.38|635
1625206200000|2021-07-02 06:10:00|2038.07|2029.37|2030.5|2021.8|2038.7|2030|2028.97|2020.27|659
1625206500000|2021-07-02 06:15:00|2030.37|2021.67|2025.84|2017.14|2032.67|2023.97|2023.72|2015.02|724
1625206800000|2021-07-02 06:20:00|2025.9|2017.2|2029.45|2020.75|2033.67|2024.97|2023.24|2014.54|710
1625207100000|2021-07-02 06:25:00|2029.44|2020.74|2032.25|2023.55|2033.47|2024.77|2025.98|2017.28|714
1625207400000|2021-07-02 06:30:00|2032.3|2023.6|2038.47|2029.77|2039.25|2030.55|2031.94|2023.24|635
1625207700000|2021-07-02 06:35:00|2038.49|2029.79|2028.7|2020|2038.49|2029.79|2028.01|2019.31|585
1625208000000|2021-07-02 06:40:00|2028.72|2020.02|2033.41|2024.71|2034.37|2025.67|2026.01|2017.31|721
1625208300000|2021-07-02 06:45:00|2033.44|2024.74|2037.05|2028.35|2038.39|2029.69|2032.16|2023.46|668
1625208600000|2021-07-02 06:50:00|2037.1|2028.4|2039.17|2030.47|2040.25|2031.55|2035.31|2026.61|621
1625208900000|2021-07-02 06:55:00|2039.2|2030.5|2038.48|2029.78|2040.82|2032.12|2037.66|2028.96|681
1625209200000|2021-07-02 07:00:00|2038.42|2029.72|2046.19|2037.49|2047.18|2038.48|2033.57|2024.87|695
1625209500000|2021-07-02 07:05:00|2046.18|2037.48|2044.81|2036.11|2046.87|2038.17|2044.3|2035.6|597
1625209800000|2021-07-02 07:10:00|2044.75|2036.05|2044.79|2036.09|2045.07|2036.37|2041.57|2032.87|596
1625210100000|2021-07-02 07:15:00|2044.82|2036.12|2051.99|2043.29|2052.52|2043.82|2044.81|2036.11|564
1625210400000|2021-07-02 07:20:00|2052.04|2043.34|2049.44|2040.74|2053.04|2044.34|2048.46|2039.76|550
1625210700000|2021-07-02 07:25:00|2049.38|2040.68|2053.43|2044.73|2054.94|2046.24|2049.36|2040.66|639
1625211000000|2021-07-02 07:30:00|2053.44|2044.74|2050.92|2042.22|2054.33|2045.63|2049.39|2040.69|535
1625211300000|2021-07-02 07:35:00|2050.81|2042.11|2049.53|2040.83|2051.67|2042.97|2048.07|2039.37|558
1625211600000|2021-07-02 07:40:00|2049.52|2040.82|2055.19|2046.49|2055.48|2046.78|2049.24|2040.54|596
1625211900000|2021-07-02 07:45:00|2055.18|2046.48|2063.88|2055.18|2068.51|2059.81|2055.18|2046.48|724
1625212200000|2021-07-02 07:50:00|2063.9|2055.2|2071.48|2062.78|2073.41|2064.71|2063.07|2054.37|703
1625212500000|2021-07-02 07:55:00|2071.59|2062.89|2065.78|2057.08|2073.77|2065.07|2064.69|2055.99|699
1625212800000|2021-07-02 08:00:00|2065.85|2057.15|2063.13|2054.43|2066.09|2057.39|2059.97|2051.27|696
1625213100000|2021-07-02 08:05:00|2063.08|2054.38|2064.07|2055.37|2064.39|2055.69|2060.94|2052.24|652
1625213400000|2021-07-02 08:10:00|2064.05|2055.35|2079.23|2070.53|2082.1|2073.4|2063.79|2055.09|714
1625213700000|2021-07-02 08:15:00|2079.21|2070.51|2080.78|2072.08|2084.18|2075.48|2079.03|2070.33|605
1625214000000|2021-07-02 08:20:00|2080.98|2072.28|2074.51|2065.81|2080.98|2072.28|2074.36|2065.66|622
1625214300000|2021-07-02 08:25:00|2074.03|2065.33|2070.48|2061.78|2074.6|2065.9|2069.69|2060.99|698
1625214600000|2021-07-02 08:30:00|2070.52|2061.82|2060.48|2051.78|2071.21|2062.51|2058.94|2050.24|666
1625214900000|2021-07-02 08:35:00|2060.39|2051.69|2058.5|2049.8|2065.92|2057.22|2057.89|2049.19|600
1625215200000|2021-07-02 08:40:00|2058.46|2049.76|2059.64|2050.94|2060.29|2051.59|2056.81|2048.11|610
1625215500000|2021-07-02 08:45:00|2059.79|2051.09|2065.11|2056.41|2067.24|2058.54|2059.79|2051.09|584
1625215800000|2021-07-02 08:50:00|2065.35|2056.65|2064.76|2056.06|2069.73|2061.03|2063.51|2054.81|576
1625216100000|2021-07-02 08:55:00|2064.73|2056.03|2064.69|2055.99|2068.09|2059.39|2062.88|2054.18|643
1625216400000|2021-07-02 09:00:00|2064.73|2056.03|2055.63|2046.93|2065.3|2056.6|2055.63|2046.93|579
1625216700000|2021-07-02 09:05:00|2055.6|2046.9|2052.78|2044.08|2055.6|2046.9|2048.87|2040.17|667
1625217000000|2021-07-02 09:10:00|2052.82|2044.12|2055.03|2046.33|2056.12|2047.42|2052.62|2043.92|596
1625217300000|2021-07-02 09:15:00|2055.17|2046.47|2042.79|2034.09|2055.2|2046.5|2041.97|2033.27|752
1625217600000|2021-07-02 09:20:00|2042.74|2034.04|2040.39|2031.69|2044.07|2035.37|2039|2030.3|671
1625217900000|2021-07-02 09:25:00|2040.35|2031.65|2041.05|2032.35|2044.01|2035.31|2038.39|2029.69|563
1625218200000|2021-07-02 09:30:00|2041.04|2032.34|2038.97|2030.27|2042.33|2033.63|2036.3|2027.6|645
1625218500000|2021-07-02 09:35:00|2039.11|2030.41|2045.87|2037.17|2045.88|2037.18|2038.26|2029.56|530
1625218800000|2021-07-02 09:40:00|2045.93|2037.23|2040.62|2031.92|2053.35|2044.65|2039.77|2031.07|648
1625219100000|2021-07-02 09:45:00|2040.63|2031.93|2045.72|2037.02|2048.3|2039.6|2040.63|2031.93|608
1625219400000|2021-07-02 09:50:00|2045.71|2037.01|2044.07|2035.37|2047.91|2039.21|2043.82|2035.12|554
1625219700000|2021-07-02 09:55:00|2044.06|2035.36|2044.39|2035.69|2047.44|2038.74|2041.73|2033.03|559
1625220000000|2021-07-02 10:00:00|2044.34|2035.64|2033.81|2025.11|2044.34|2035.64|2033.81|2025.11|671
1625220300000|2021-07-02 10:05:00|2033.84|2025.14|2032.06|2023.36|2034.42|2025.72|2029.33|2020.63|604
1625220600000|2021-07-02 10:10:00|2032.05|2023.35|2027.98|2019.28|2033.63|2024.93|2026.25|2017.55|699
1625220900000|2021-07-02 10:15:00|2027.97|2019.27|2034.44|2025.74|2034.88|2026.18|2023.28|2014.58|593
1625221200000|2021-07-02 10:20:00|2034.12|2025.42|2033.27|2024.57|2036.75|2028.05|2029.81|2021.11|646
1625221500000|2021-07-02 10:25:00|2033.23|2024.53|2039.41|2030.71|2039.44|2030.74|2030.5|2021.8|628
1625221800000|2021-07-02 10:30:00|2039.4|2030.7|2039.93|2031.23|2045.69|2036.99|2037.79|2029.09|598
1625222100000|2021-07-02 10:35:00|2039.98|2031.28|2031.73|2023.03|2039.98|2031.28|2030.13|2021.43|741
1625222400000|2021-07-02 10:40:00|2031.39|2022.69|2035.49|2026.79|2035.92|2027.22|2029.14|2020.44|623
1625222700000|2021-07-02 10:45:00|2035.58|2026.88|2040.5|2031.8|2042.35|2033.65|2034.1|2025.4|657
1625223000000|2021-07-02 10:50:00|2040.51|2031.81|2036.48|2027.78|2041.5|2032.8|2035.71|2027.01|663
1625223300000|2021-07-02 10:55:00|2036.24|2027.54|2042.87|2034.17|2046.72|2038.02|2036.24|2027.54|600
1625223600000|2021-07-02 11:00:00|2042.97|2034.27|2044.18|2035.48|2046.17|2037.47|2038.75|2030.05|688
1625223900000|2021-07-02 11:05:00|2044.19|2035.49|2046.83|2038.13|2050.68|2041.98|2043.79|2035.09|636
1625224200000|2021-07-02 11:10:00|2046.92|2038.22|2058.97|2050.27|2059.29|2050.59|2046.6|2037.9|672
1625224500000|2021-07-02 11:15:00|2059|2050.3|2051.17|2042.47|2059.76|2051.06|2050.35|2041.65|602
1625224800000|2021-07-02 11:20:00|2051.2|2042.5|2053.67|2044.97|2056.72|2048.02|2049.47|2040.77|535
1625225100000|2021-07-02 11:25:00|2053.66|2044.96|2048.19|2039.49|2056.18|2047.48|2047.83|2039.13|613
1625225400000|2021-07-02 11:30:00|2048.22|2039.52|2034.52|2025.82|2050.13|2041.43|2033.45|2024.75|720
1625225700000|2021-07-02 11:35:00|2034.42|2025.72|2042.21|2033.51|2042.21|2033.51|2030.37|2021.67|723
1625226000000|2021-07-02 11:40:00|2042.37|2033.67|2047.63|2038.93|2048.46|2039.76|2039.07|2030.37|693
1625226300000|2021-07-02 11:45:00|2047.7|2039|2052.25|2043.55|2053.92|2045.22|2043.92|2035.22|678
1625226600000|2021-07-02 11:50:00|2052.26|2043.56|2039.31|2030.61|2052.26|2043.56|2038.62|2029.92|755
1625226900000|2021-07-02 11:55:00|2039.4|2030.7|2043.25|2034.55|2045.02|2036.32|2034.22|2025.52|668
1625227200000|2021-07-02 12:00:00|2043.26|2034.56|2041.07|2032.37|2045.5|2036.8|2036.2|2027.5|678
1625227500000|2021-07-02 12:05:00|2041.04|2032.34|2047.7|2039|2047.91|2039.21|2037.84|2029.14|704
1625227800000|2021-07-02 12:10:00|2047.67|2038.97|2040.68|2031.98|2047.67|2038.97|2040.48|2031.78|676
1625228100000|2021-07-02 12:15:00|2040.74|2032.04|2046.49|2037.79|2046.9|2038.2|2039.8|2031.1|723
1625228400000|2021-07-02 12:20:00|2046.42|2037.72|2039.27|2030.57|2046.45|2037.75|2038.32|2029.62|709
1625228700000|2021-07-02 12:25:00|2039.26|2030.56|2038.27|2029.57|2040.19|2031.49|2036.01|2027.31|704
1625229000000|2021-07-02 12:30:00|2038.25|2029.55|2052.55|2043.85|2056.83|2048.13|2036|2027.3|718
1625229300000|2021-07-02 12:35:00|2052.66|2043.96|2047.57|2038.87|2056.09|2047.39|2047.57|2038.87|730
1625229600000|2021-07-02 12:40:00|2047.56|2038.86|2054.43|2045.73|2054.96|2046.26|2047.05|2038.35|644
1625229900000|2021-07-02 12:45:00|2054.49|2045.79|2063.52|2054.82|2067.29|2058.59|2052.89|2044.19|726
1625230200000|2021-07-02 12:50:00|2063.49|2054.79|2057.77|2049.07|2063.49|2054.79|2056.05|2047.35|663
1625230500000|2021-07-02 12:55:00|2057.65|2048.95|2062.62|2053.92|2062.83|2054.13|2057.01|2048.31|697
1625230800000|2021-07-02 13:00:00|2062.56|2053.86|2054.22|2045.52|2064.54|2055.84|2052.73|2044.03|724
1625231100000|2021-07-02 13:05:00|2054.12|2045.42|2060.43|2051.73|2061.29|2052.59|2052.51|2043.81|683
1625231400000|2021-07-02 13:10:00|2060.44|2051.74|2073.65|2064.95|2074.58|2065.88|2060.38|2051.68|725
1625231700000|2021-07-02 13:15:00|2073.63|2064.93|2067.23|2058.53|2081.93|2073.23|2067.13|2058.43|676
1625232000000|2021-07-02 13:20:00|2067.24|2058.54|2061.74|2053.04|2067.55|2058.85|2061.59|2052.89|648
1625232300000|2021-07-02 13:25:00|2061.62|2052.92|2062.81|2054.11|2064.35|2055.65|2060.13|2051.43|610
1625232600000|2021-07-02 13:30:00|2062.93|2054.23|2061.91|2053.21|2064.06|2055.36|2056.59|2047.89|669
1625232900000|2021-07-02 13:35:00|2061.83|2053.13|2060.73|2052.03|2068.58|2059.88|2060.06|2051.36|651
1625233200000|2021-07-02 13:40:00|2060.72|2052.02|2063.27|2054.57|2064.69|2055.99|2058.2|2049.5|665
1625233500000|2021-07-02 13:45:00|2063.28|2054.58|2074.95|2066.25|2078.28|2069.58|2063.24|2054.54|915
1625233800000|2021-07-02 13:50:00|2074.92|2066.22|2072.98|2064.28|2077.55|2068.85|2071.66|2062.96|857
1625234100000|2021-07-02 13:55:00|2073.01|2064.31|2077.12|2068.42|2077.83|2069.13|2070.85|2062.15|685
1625234400000|2021-07-02 14:00:00|2077.14|2068.44|2076.45|2067.75|2081.08|2072.38|2071.89|2063.19|954
1625234700000|2021-07-02 14:05:00|2076.2|2067.5|2071.16|2062.46|2077.42|2068.72|2069.86|2061.16|815
1625235000000|2021-07-02 14:10:00|2071.25|2062.55|2070.77|2062.07|2072.14|2063.44|2069.06|2060.36|682
1625235300000|2021-07-02 14:15:00|2070.84|2062.14|2068.77|2060.07|2072.35|2063.65|2064.58|2055.88|865
1625235600000|2021-07-02 14:20:00|2068.96|2060.26|2082.51|2073.81|2084.39|2075.69|2068.88|2060.18|837
1625235900000|2021-07-02 14:25:00|2082.41|2073.71|2097.72|2089.02|2099.89|2091.19|2078.88|2070.18|836
1625236200000|2021-07-02 14:30:00|2097.7|2089|2113.96|2105.26|2123.32|2114.62|2097.7|2089|975
1625236500000|2021-07-02 14:35:00|2113.54|2104.84|2113.22|2104.52|2117.11|2108.41|2110.45|2101.75|879
1625236800000|2021-07-02 14:40:00|2113.18|2104.48|2113.2|2104.5|2116.64|2107.94|2111.41|2102.71|881
1625237100000|2021-07-02 14:45:00|2113.3|2104.6|2108.8|2100.1|2113.39|2104.69|2103.04|2094.34|916
1625237400000|2021-07-02 14:50:00|2108.48|2099.78|2107.82|2099.12|2111.11|2102.41|2107.56|2098.86|855
1625237700000|2021-07-02 14:55:00|2107.7|2099|2120.25|2111.55|2120.46|2111.76|2106.67|2097.97|901
1625238000000|2021-07-02 15:00:00|2120.56|2111.86|2124.4|2115.7|2133.06|2124.36|2120.56|2111.86|947
1625238300000|2021-07-02 15:05:00|2124.35|2115.65|2125|2116.3|2125.89|2117.19|2122.52|2113.82|707
1625238600000|2021-07-02 15:10:00|2124.94|2116.24|2115.19|2106.49|2125.29|2116.59|2113.36|2104.66|981
1625238900000|2021-07-02 15:15:00|2115.23|2106.53|2110.22|2101.52|2115.57|2106.87|2106.9|2098.2|1025
1625239200000|2021-07-02 15:20:00|2110.2|2101.5|2112.63|2103.93|2112.68|2103.98|2108.41|2099.71|919
1625239500000|2021-07-02 15:25:00|2112.65|2103.95|2108.26|2099.56|2113.03|2104.33|2104.83|2096.13|889
1625239800000|2021-07-02 15:30:00|2108.34|2099.64|2110.2|2101.5|2113.94|2105.24|2107.51|2098.81|894
1625240100000|2021-07-02 15:35:00|2110.17|2101.47|2114.14|2105.44|2117.43|2108.73|2110.14|2101.44|826
1625240400000|2021-07-02 15:40:00|2114.15|2105.45|2117.25|2108.55|2118.76|2110.06|2111.93|2103.23|875
1625240700000|2021-07-02 15:45:00|2117.24|2108.54|2119.38|2110.68|2121.59|2112.89|2112.7|2104|919
1625241000000|2021-07-02 15:50:00|2119.36|2110.66|2116.09|2107.39|2119.8|2111.1|2114.23|2105.53|836
1625241300000|2021-07-02 15:55:00|2116.14|2107.44|2129.17|2120.47|2129.2|2120.5|2116.11|2107.41|977
1625241600000|2021-07-02 16:00:00|2129|2120.3|2117.99|2109.29|2129.07|2120.37|2115.72|2107.02|1007
1625241900000|2021-07-02 16:05:00|2117.98|2109.28|2113.54|2104.84|2120.46|2111.76|2112.54|2103.84|871
1625242200000|2021-07-02 16:10:00|2113.68|2104.98|2118.01|2109.31|2118.64|2109.94|2108.92|2100.22|953
1625242500000|2021-07-02 16:15:00|2117.99|2109.29|2116.02|2107.32|2120.1|2111.4|2115.42|2106.72|933
1625242800000|2021-07-02 16:20:00|2116.06|2107.36|2114.53|2105.83|2121.84|2113.14|2111.95|2103.25|887
1625243100000|2021-07-02 16:25:00|2114.55|2105.85|2119.63|2110.93|2120.24|2111.54|2113.73|2105.03|898
1625243400000|2021-07-02 16:30:00|2119.62|2110.92|2117.25|2108.55|2120.8|2112.1|2115.12|2106.42|935
1625243700000|2021-07-02 16:35:00|2117.32|2108.62|2113.09|2104.39|2117.5|2108.8|2112.5|2103.8|917
1625244000000|2021-07-02 16:40:00|2113.06|2104.36|2108.25|2099.55|2113.29|2104.59|2106.86|2098.16|910
1625244300000|2021-07-02 16:45:00|2108.24|2099.54|2112.61|2103.91|2113.09|2104.39|2106.31|2097.61|992
1625244600000|2021-07-02 16:50:00|2112.62|2103.92|2117.28|2108.58|2117.37|2108.67|2111.12|2102.42|805
1625244900000|2021-07-02 16:55:00|2117.33|2108.63|2117.3|2108.6|2119.57|2110.87|2112.6|2103.9|985
1625245200000|2021-07-02 17:00:00|2117.35|2108.65|2122.86|2114.16|2125.46|2116.76|2117.32|2108.62|910
1625245500000|2021-07-02 17:05:00|2122.83|2114.13|2118.04|2109.34|2124.24|2115.54|2116.62|2107.92|931
1625245800000|2021-07-02 17:10:00|2118.11|2109.41|2119.71|2111.01|2120.47|2111.77|2116.45|2107.75|913
1625246100000|2021-07-02 17:15:00|2119.69|2110.99|2113.08|2104.38|2121.26|2112.56|2112.74|2104.04|845
1625246400000|2021-07-02 17:20:00|2112.99|2104.29|2115.49|2106.79|2116.47|2107.77|2112.94|2104.24|853
1625246700000|2021-07-02 17:25:00|2115.66|2106.96|2115.43|2106.73|2118.11|2109.41|2113.42|2104.72|882
1625247000000|2021-07-02 17:30:00|2115.45|2106.75|2112.57|2103.87|2115.86|2107.16|2111.56|2102.86|797
1625247300000|2021-07-02 17:35:00|2112.56|2103.86|2118.26|2109.56|2119|2110.3|2112.56|2103.86|719
1625247600000|2021-07-02 17:40:00|2118.34|2109.64|2117.6|2108.9|2124.76|2116.06|2117.6|2108.9|805
1625247900000|2021-07-02 17:45:00|2117.62|2108.92|2110.55|2101.85|2118.71|2110.01|2107.85|2099.15|869
1625248200000|2021-07-02 17:50:00|2110.44|2101.74|2111.02|2102.32|2113.14|2104.44|2107.8|2099.1|849
1625248500000|2021-07-02 17:55:00|2111.07|2102.37|2114.27|2105.57|2114.38|2105.68|2109.54|2100.84|727
1625248800000|2021-07-02 18:00:00|2114.29|2105.59|2095.56|2086.86|2115.11|2106.41|2092.65|2083.95|978
1625249100000|2021-07-02 18:05:00|2095.58|2086.88|2098.77|2090.07|2100.37|2091.67|2093.05|2084.35|924
1625249400000|2021-07-02 18:10:00|2098.78|2090.08|2096.71|2088.01|2099.79|2091.09|2095.53|2086.83|608
1625249700000|2021-07-02 18:15:00|2096.73|2088.03|2098.46|2089.76|2098.83|2090.13|2094.25|2085.55|614
1625250000000|2021-07-02 18:20:00|2098.55|2089.85|2098.43|2089.73|2098.77|2090.07|2088.72|2080.02|876
1625250300000|2021-07-02 18:25:00|2098.35|2089.65|2100.2|2091.5|2101.32|2092.62|2095.28|2086.58|693
1625250600000|2021-07-02 18:30:00|2100.31|2091.61|2099.45|2090.75|2103.49|2094.79|2098.67|2089.97|663
1625250900000|2021-07-02 18:35:00|2099.35|2090.65|2100.13|2091.43|2102.32|2093.62|2097.6|2088.9|383
1625251200000|2021-07-02 18:40:00|2100.22|2091.52|2104.26|2095.56|2104.49|2095.79|2100.02|2091.32|570
1625251500000|2021-07-02 18:45:00|2104.36|2095.66|2106.16|2097.46|2106.34|2097.64|2102.86|2094.16|623
1625251800000|2021-07-02 18:50:00|2105.65|2096.95|2105.4|2096.7|2106.02|2097.32|2101.53|2092.83|755
1625252100000|2021-07-02 18:55:00|2105.28|2096.58|2097.69|2088.99|2105.28|2096.58|2097.43|2088.73|935
1625252400000|2021-07-02 19:00:00|2097.71|2089.01|2097.97|2089.27|2104.09|2095.39|2097.15|2088.45|712
1625252700000|2021-07-02 19:05:00|2098.01|2089.31|2099.13|2090.43|2100.21|2091.51|2095.36|2086.66|882
1625253000000|2021-07-02 19:10:00|2099.22|2090.52|2094.06|2085.36|2099.3|2090.6|2093.13|2084.43|726
1625253300000|2021-07-02 19:15:00|2094.05|2085.35|2097.02|2088.32|2098.75|2090.05|2093.39|2084.69|769
1625253600000|2021-07-02 19:20:00|2097.04|2088.34|2092.16|2083.46|2097.41|2088.71|2091.9|2083.2|793
1625253900000|2021-07-02 19:25:00|2092.17|2083.47|2093.66|2084.96|2094.64|2085.94|2091.76|2083.06|781
1625254200000|2021-07-02 19:30:00|2093.68|2084.98|2102.16|2093.46|2102.18|2093.48|2092.9|2084.2|760
1625254500000|2021-07-02 19:35:00|2102.11|2093.41|2098.71|2090.01|2102.14|2093.44|2097.9|2089.2|670
1625254800000|2021-07-02 19:40:00|2098.74|2090.04|2098.18|2089.48|2099.99|2091.29|2096.98|2088.28|620
1625255100000|2021-07-02 19:45:00|2098.17|2089.47|2098.12|2089.42|2101.62|2092.92|2094.41|2085.71|719
1625255400000|2021-07-02 19:50:00|2098.08|2089.38|2101.77|2093.07|2102.76|2094.06|2097.99|2089.29|661
1625255700000|2021-07-02 19:55:00|2101.88|2093.18|2107.8|2099.1|2108.94|2100.24|2101.64|2092.94|629
1625256000000|2021-07-02 20:00:00|2107.61|2098.91|2097.74|2089.04|2109.26|2100.56|2095.56|2086.86|857
1625256300000|2021-07-02 20:05:00|2097.71|2089.01|2099.12|2090.42|2101.97|2093.27|2096.05|2087.35|868
1625256600000|2021-07-02 20:10:00|2099.17|2090.47|2098.42|2089.72|2099.41|2090.71|2095.69|2086.99|720
1625256900000|2021-07-02 20:15:00|2098.45|2089.75|2089.85|2081.15|2098.7|2090|2088.05|2079.35|910
1625257200000|2021-07-02 20:20:00|2089.96|2081.26|2095.84|2087.14|2096|2087.3|2089.96|2081.26|766
1625257500000|2021-07-02 20:25:00|2095.89|2087.19|2098.34|2089.64|2100.96|2092.26|2094.75|2086.05|660
1625257800000|2021-07-02 20:30:00|2098.28|2089.58|2095.26|2086.56|2100.73|2092.03|2094.94|2086.24|748
1625258100000|2021-07-02 20:35:00|2095.24|2086.54|2098.79|2090.09|2100.09|2091.39|2095.2|2086.5|677
1625258400000|2021-07-02 20:40:00|2098.8|2090.1|2099.37|2090.67|2101.07|2092.37|2097.75|2089.05|717
1625258700000|2021-07-02 20:45:00|2099.29|2090.59|2094.22|2085.52|2100.78|2092.08|2093.52|2084.82|794
1625259000000|2021-07-02 20:50:00|2094.1|2085.4|2093.07|2084.37|2098.22|2089.52|2092.9|2084.2|840
1625259300000|2021-07-02 20:55:00|2093.04|2084.34|2093.9|2085.2|2095.12|2086.42|2091.61|2082.91|599
1625295600000|2021-07-03 07:00:00|2147.92|2139.22|2144.8|2136.1|2148.67|2139.97|2141.64|2132.94|808
1625295900000|2021-07-03 07:05:00|2144.79|2136.09|2150.19|2141.49|2150.62|2141.92|2144.79|2136.09|755
1625296200000|2021-07-03 07:10:00|2150.26|2141.56|2147.77|2139.07|2152.36|2143.66|2147.46|2138.76|604
1625296500000|2021-07-03 07:15:00|2147.73|2139.03|2149.67|2140.97|2151.66|2142.96|2146.28|2137.58|638
1625296800000|2021-07-03 07:20:00|2149.74|2141.04|2153.21|2144.51|2156.97|2148.27|2149.16|2140.46|748
1625297100000|2021-07-03 07:25:00|2153.19|2144.49|2158.15|2149.45|2158.87|2150.17|2152.55|2143.85|751
1625297400000|2021-07-03 07:30:00|2158.14|2149.44|2177.79|2169.09|2180.63|2171.93|2158.13|2149.43|1021
1625297700000|2021-07-03 07:35:00|2177.7|2169|2184.54|2175.84|2187.89|2179.19|2177.12|2168.42|922
1625298000000|2021-07-03 07:40:00|2184.51|2175.81|2186.02|2177.32|2192.21|2183.51|2184.5|2175.8|928
1625298300000|2021-07-03 07:45:00|2186.41|2177.71|2189.09|2180.39|2190.92|2182.22|2184.97|2176.27|803
1625298600000|2021-07-03 07:50:00|2189.16|2180.46|2198.07|2189.37|2200.38|2191.68|2188.46|2179.76|685
1625298900000|2021-07-03 07:55:00|2198.18|2189.48|2200|2191.3|2209.09|2200.39|2197.33|2188.63|1002
1625299200000|2021-07-03 08:00:00|2200.06|2191.36|2195.91|2187.21|2206.5|2197.8|2195.71|2187.01|990
1625299500000|2021-07-03 08:05:00|2195.99|2187.29|2196.76|2188.06|2199.98|2191.28|2195.54|2186.84|866
1625299800000|2021-07-03 08:10:00|2196.77|2188.07|2201.3|2192.6|2202.06|2193.36|2196.62|2187.92|790
1625300100000|2021-07-03 08:15:00|2201.26|2192.56|2195.73|2187.03|2202.27|2193.57|2195.51|2186.81|884
1625300400000|2021-07-03 08:20:00|2195.7|2187|2197.34|2188.64|2198.53|2189.83|2194.28|2185.58|771
1625300700000|2021-07-03 08:25:00|2197.39|2188.69|2195.53|2186.83|2197.43|2188.73|2194.07|2185.37|781
1625301000000|2021-07-03 08:30:00|2195.51|2186.81|2200.7|2192|2206.14|2197.44|2195.51|2186.81|928
1625301300000|2021-07-03 08:35:00|2200.71|2192.01|2200.18|2191.48|2201.79|2193.09|2198.38|2189.68|789
1625301600000|2021-07-03 08:40:00|2200.23|2191.53|2195.78|2187.08|2200.56|2191.86|2195.75|2187.05|721
1625301900000|2021-07-03 08:45:00|2195.83|2187.13|2200.32|2191.62|2200.44|2191.74|2192.49|2183.79|818
1625302200000|2021-07-03 08:50:00|2200.31|2191.61|2203.51|2194.81|2203.7|2195|2199.45|2190.75|742
1625302500000|2021-07-03 08:55:00|2203.48|2194.78|2200.89|2192.19|2203.65|2194.95|2200.19|2191.49|620
1625302800000|2021-07-03 09:00:00|2200.92|2192.22|2209.7|2201|2219.43|2210.73|2200.87|2192.17|854
1625303100000|2021-07-03 09:05:00|2209.72|2201.02|2213.6|2204.9|2214.85|2206.15|2209.66|2200.96|894
1625303400000|2021-07-03 09:10:00|2213.77|2205.07|2219.36|2210.66|2221.82|2213.12|2212.48|2203.78|846
1625303700000|2021-07-03 09:15:00|2219.4|2210.7|2217.96|2209.26|2219.61|2210.91|2214.91|2206.21|718
1625304000000|2021-07-03 09:20:00|2217.93|2209.23|2213.04|2204.34|2218.01|2209.31|2212.56|2203.86|728
1625304300000|2021-07-03 09:25:00|2213.03|2204.33|2212.61|2203.91|2215.3|2206.6|2212.37|2203.67|821
1625304600000|2021-07-03 09:30:00|2212.6|2203.9|2207.92|2199.22|2212.69|2203.99|2205.85|2197.15|862
1625304900000|2021-07-03 09:35:00|2207.97|2199.27|2214.15|2205.45|2215.48|2206.78|2205.82|2197.12|842
1625305200000|2021-07-03 09:40:00|2214.14|2205.44|2219.15|2210.45|2221.75|2213.05|2214|2205.3|903
1625305500000|2021-07-03 09:45:00|2219.14|2210.44|2220.58|2211.88|2221.67|2212.97|2216.03|2207.33|819
1625305800000|2021-07-03 09:50:00|2220.69|2211.99|2222.36|2213.66|2227.82|2219.12|2219.29|2210.59|866
1625306100000|2021-07-03 09:55:00|2222.37|2213.67|2221.6|2212.9|2224.7|2216|2219.96|2211.26|798
1625306400000|2021-07-03 10:00:00|2221.62|2212.92|2217.52|2208.82|2226.03|2217.33|2217.17|2208.47|900
1625306700000|2021-07-03 10:05:00|2217.5|2208.8|2223.62|2214.92|2224|2215.3|2217.5|2208.8|840
1625307000000|2021-07-03 10:10:00|2223.69|2214.99|2222.84|2214.14|2224.59|2215.89|2220.65|2211.95|861
1625307300000|2021-07-03 10:15:00|2222.85|2214.15|2217.71|2209.01|2224.97|2216.27|2216.93|2208.23|799
1625307600000|2021-07-03 10:20:00|2217.67|2208.97|2220.16|2211.46|2222.32|2213.62|2217.67|2208.97|905
1625307900000|2021-07-03 10:25:00|2220.14|2211.44|2223.51|2214.81|2224.73|2216.03|2218.18|2209.48|832
1625308200000|2021-07-03 10:30:00|2223.42|2214.72|2221.77|2213.07|2225.04|2216.34|2219.84|2211.14|901
1625308500000|2021-07-03 10:35:00|2221.82|2213.12|2218.98|2210.28|2223.26|2214.56|2218.71|2210.01|834
1625308800000|2021-07-03 10:40:00|2219.02|2210.32|2224.29|2215.59|2227.53|2218.83|2219.02|2210.32|857
1625309100000|2021-07-03 10:45:00|2223.89|2215.19|2219.33|2210.63|2224.99|2216.29|2219.13|2210.43|841
1625309400000|2021-07-03 10:50:00|2219.23|2210.53|2225.57|2216.87|2226.13|2217.43|2219.19|2210.49|744
1625309700000|2021-07-03 10:55:00|2225.63|2216.93|2225.73|2217.03|2226.53|2217.83|2223.41|2214.71|735
1625310000000|2021-07-03 11:00:00|2225.79|2217.09|2219.62|2210.92|2228.11|2219.41|2219.61|2210.91|844
1625310300000|2021-07-03 11:05:00|2219.64|2210.94|2220.31|2211.61|2222.81|2214.11|2219.23|2210.53|813
1625310600000|2021-07-03 11:10:00|2220.32|2211.62|2220.03|2211.33|2221.64|2212.94|2218.26|2209.56|830
1625310900000|2021-07-03 11:15:00|2220.02|2211.32|2211.86|2203.16|2221.25|2212.55|2211.06|2202.36|795
1625311200000|2021-07-03 11:20:00|2211.87|2203.17|2209.73|2201.03|2214.32|2205.62|2208.26|2199.56|719
1625311500000|2021-07-03 11:25:00|2209.78|2201.08|2211.51|2202.81|2213.26|2204.56|2209.78|2201.08|671
1625311800000|2021-07-03 11:30:00|2211.52|2202.82|2206.15|2197.45|2212.23|2203.53|2204.74|2196.04|649
1625312100000|2021-07-03 11:35:00|2206.11|2197.41|2201.62|2192.92|2206.17|2197.47|2201.62|2192.92|589
1625312400000|2021-07-03 11:40:00|2201.67|2192.97|2207.71|2199.01|2208.07|2199.37|2201.67|2192.97|710
1625312700000|2021-07-03 11:45:00|2207.74|2199.04|2211.07|2202.37|2211.9|2203.2|2207.7|2199|518
1625313000000|2021-07-03 11:50:00|2211.06|2202.36|2214.31|2205.61|2216.99|2208.29|2211.02|2202.32|526
1625313300000|2021-07-03 11:55:00|2214.33|2205.63|2218.04|2209.34|2218.16|2209.46|2213.66|2204.96|589
1625313600000|2021-07-03 12:00:00|2217.97|2209.27|2236|2227.3|2236.16|2227.46|2213.66|2204.96|763
1625313900000|2021-07-03 12:05:00|2236.04|2227.34|2233.25|2224.55|2238.69|2229.99|2229.88|2221.18|857
1625314200000|2021-07-03 12:10:00|2233.27|2224.57|2229.47|2220.77|2233.71|2225.01|2228.58|2219.88|795
1625314500000|2021-07-03 12:15:00|2229.46|2220.76|2230.74|2222.04|2231.05|2222.35|2226.14|2217.44|815
1625314800000|2021-07-03 12:20:00|2230.72|2222.02|2226.71|2218.01|2230.81|2222.11|2226.08|2217.38|824
1625315100000|2021-07-03 12:25:00|2226.74|2218.04|2226.23|2217.53|2227.52|2218.82|2222.23|2213.53|654
1625315400000|2021-07-03 12:30:00|2226.25|2217.55|2222.78|2214.08|2226.25|2217.55|2221.51|2212.81|736
1625315700000|2021-07-03 12:35:00|2222.77|2214.07|2223.98|2215.28|2224.71|2216.01|2222.42|2213.72|640
1625316000000|2021-07-03 12:40:00|2223.95|2215.25|2221.22|2212.52|2224.07|2215.37|2220.29|2211.59|738
1625316300000|2021-07-03 12:45:00|2221.23|2212.53|2218.13|2209.43|2221.69|2212.99|2216.67|2207.97|749
1625316600000|2021-07-03 12:50:00|2218.15|2209.45|2224.59|2215.89|2225.19|2216.49|2217.94|2209.24|743
1625316900000|2021-07-03 12:55:00|2224.38|2215.68|2222.36|2213.66|2224.53|2215.83|2218.42|2209.72|866
1625317200000|2021-07-03 13:00:00|2222.34|2213.64|2217.32|2208.62|2223.62|2214.92|2217.15|2208.45|726
1625317500000|2021-07-03 13:05:00|2217.2|2208.5|2214|2205.3|2218.68|2209.98|2211.83|2203.13|823
1625317800000|2021-07-03 13:10:00|2214.05|2205.35|2216.63|2207.93|2217.76|2209.06|2213.56|2204.86|757
1625318100000|2021-07-03 13:15:00|2216.64|2207.94|2222.06|2213.36|2222.2|2213.5|2213.46|2204.76|704
1625318400000|2021-07-03 13:20:00|2222.09|2213.39|2224.71|2216.01|2224.8|2216.1|2221.41|2212.71|786
1625318700000|2021-07-03 13:25:00|2224.63|2215.93|2230.74|2222.04|2231.09|2222.39|2223.23|2214.53|688
1625319000000|2021-07-03 13:30:00|2230.71|2222.01|2223.85|2215.15|2231.49|2222.79|2223.48|2214.78|700
1625319300000|2021-07-03 13:35:00|2223.84|2215.14|2225.59|2216.89|2228.12|2219.42|2223.84|2215.14|790
1625319600000|2021-07-03 13:40:00|2225.58|2216.88|2225.65|2216.95|2226.54|2217.84|2224.95|2216.25|615
1625319900000|2021-07-03 13:45:00|2225.69|2216.99|2227.02|2218.32|2230.71|2222.01|2224.74|2216.04|785
1625320200000|2021-07-03 13:50:00|2226.96|2218.26|2237.36|2228.66|2237.84|2229.14|2226.36|2217.66|846
1625320500000|2021-07-03 13:55:00|2237.38|2228.68|2240.46|2231.76|2240.46|2231.76|2236.05|2227.35|783
1625320800000|2021-07-03 14:00:00|2240.44|2231.74|2234.05|2225.35|2242.53|2233.83|2233.88|2225.18|732
1625321100000|2021-07-03 14:05:00|2234.13|2225.43|2239.08|2230.38|2239.08|2230.38|2232.91|2224.21|861
1625321400000|2021-07-03 14:10:00|2238.95|2230.25|2238.84|2230.14|2239.05|2230.35|2235.93|2227.23|812
1625321700000|2021-07-03 14:15:00|2238.81|2230.11|2234.16|2225.46|2239.48|2230.78|2233.79|2225.09|703
1625322000000|2021-07-03 14:20:00|2234.18|2225.48|2235.7|2227|2235.7|2227|2229.13|2220.43|764
1625322300000|2021-07-03 14:25:00|2235.73|2227.03|2242.26|2233.56|2242.26|2233.56|2234.26|2225.56|733
1625322600000|2021-07-03 14:30:00|2242.18|2233.48|2235.24|2226.54|2242.59|2233.89|2235.01|2226.31|774
1625322900000|2021-07-03 14:35:00|2235.25|2226.55|2236.97|2228.27|2240.42|2231.72|2234.86|2226.16|718
1625323200000|2021-07-03 14:40:00|2237.1|2228.4|2231.25|2222.55|2237.1|2228.4|2231.25|2222.55|831
1625323500000|2021-07-03 14:45:00|2231.24|2222.54|2228.22|2219.52|2232.44|2223.74|2227.87|2219.17|717
1625323800000|2021-07-03 14:50:00|2228.27|2219.57|2231.14|2222.44|2232.31|2223.61|2228.25|2219.55|628
1625324100000|2021-07-03 14:55:00|2231.15|2222.45|2233.84|2225.14|2233.88|2225.18|2229.55|2220.85|696
1625324400000|2021-07-03 15:00:00|2233.87|2225.17|2235.03|2226.33|2235.11|2226.41|2231.49|2222.79|587
1625324700000|2021-07-03 15:05:00|2235.05|2226.35|2237|2228.3|2238.9|2230.2|2234.6|2225.9|738
1625325000000|2021-07-03 15:10:00|2237.01|2228.31|2235.95|2227.25|2238.15|2229.45|2234.59|2225.89|829
1625325300000|2021-07-03 15:15:00|2236.04|2227.34|2237.69|2228.99|2238.88|2230.18|2236.04|2227.34|680
1625325600000|2021-07-03 15:20:00|2237.67|2228.97|2229.97|2221.27|2237.71|2229.01|2228.45|2219.75|778
1625325900000|2021-07-03 15:25:00|2229.98|2221.28|2232.25|2223.55|2232.36|2223.66|2228.8|2220.1|692
1625326200000|2021-07-03 15:30:00|2232.29|2223.59|2224.58|2215.88|2232.43|2223.73|2224.15|2215.45|817
1625326500000|2021-07-03 15:35:00|2224.61|2215.91|2223.06|2214.36|2225.29|2216.59|2222.11|2213.41|768
1625326800000|2021-07-03 15:40:00|2223.12|2214.42|2228.17|2219.47|2228.9|2220.2|2223.12|2214.42|621
1625327100000|2021-07-03 15:45:00|2228.23|2219.53|2229.29|2220.59|2232.23|2223.53|2228.2|2219.5|836
1625327400000|2021-07-03 15:50:00|2229.3|2220.6|2228.07|2219.37|2233.55|2224.85|2227.96|2219.26|725
1625327700000|2021-07-03 15:55:00|2228.05|2219.35|2229.64|2220.94|2232.91|2224.21|2228.05|2219.35|803
1625328000000|2021-07-03 16:00:00|2229.65|2220.95|2230.91|2222.21|2235.04|2226.34|2224.88|2216.18|959
1625328300000|2021-07-03 16:05:00|2231.01|2222.31|2226.97|2218.27|2231.01|2222.31|2224.69|2215.99|803
1625328600000|2021-07-03 16:10:00|2227|2218.3|2221.58|2212.88|2227.09|2218.39|2221.28|2212.58|767
1625328900000|2021-07-03 16:15:00|2221.56|2212.86|2223.96|2215.26|2224.61|2215.91|2221.52|2212.82|732
1625329200000|2021-07-03 16:20:00|2223.97|2215.27|2222.45|2213.75|2225.92|2217.22|2222.32|2213.62|638
1625329500000|2021-07-03 16:25:00|2222.42|2213.72|2222.43|2213.73|2224.1|2215.4|2221.55|2212.85|718
1625329800000|2021-07-03 16:30:00|2222.41|2213.71|2225.85|2217.15|2227.06|2218.36|2222.41|2213.71|686
1625330100000|2021-07-03 16:35:00|2225.86|2217.16|2221.72|2213.02|2227.68|2218.98|2221.42|2212.72|758
1625330400000|2021-07-03 16:40:00|2221.81|2213.11|2219.01|2210.31|2222.26|2213.56|2217.72|2209.02|728
1625330700000|2021-07-03 16:45:00|2219|2210.3|2223.3|2214.6|2223.74|2215.04|2218.32|2209.62|812
1625331000000|2021-07-03 16:50:00|2223.28|2214.58|2220.79|2212.09|2224.43|2215.73|2220.38|2211.68|506
1625331300000|2021-07-03 16:55:00|2220.46|2211.76|2217.4|2208.7|2220.92|2212.22|2216.23|2207.53|748
1625331600000|2021-07-03 17:00:00|2217.32|2208.62|2221.93|2213.23|2222.35|2213.65|2216.74|2208.04|749
1625331900000|2021-07-03 17:05:00|2221.62|2212.92|2223.45|2214.75|2224.27|2215.57|2220.95|2212.25|708
1625332200000|2021-07-03 17:10:00|2223.4|2214.7|2222.15|2213.45|2223.68|2214.98|2221.57|2212.87|477
1625332500000|2021-07-03 17:15:00|2222.2|2213.5|2221.69|2212.99|2223.83|2215.13|2219.21|2210.51|668
1625332800000|2021-07-03 17:20:00|2221.65|2212.95|2227.39|2218.69|2228.93|2220.23|2221.61|2212.91|709
1625333100000|2021-07-03 17:25:00|2227.41|2218.71|2227.28|2218.58|2229.67|2220.97|2226.3|2217.6|604
1625333400000|2021-07-03 17:30:00|2227.3|2218.6|2225.43|2216.73|2227.63|2218.93|2224.8|2216.1|650
1625333700000|2021-07-03 17:35:00|2225.41|2216.71|2232.22|2223.52|2232.66|2223.96|2225.34|2216.64|761
1625334000000|2021-07-03 17:40:00|2232.23|2223.53|2239.88|2231.18|2241.15|2232.45|2231.15|2222.45|843
1625334300000|2021-07-03 17:45:00|2240.18|2231.48|2234.93|2226.23|2240.69|2231.99|2233.16|2224.46|845
1625334600000|2021-07-03 17:50:00|2234.95|2226.25|2231.63|2222.93|2234.96|2226.26|2229.85|2221.15|798
1625334900000|2021-07-03 17:55:00|2231.64|2222.94|2230.24|2221.54|2232.4|2223.7|2229.94|2221.24|690
1625335200000|2021-07-03 18:00:00|2230.25|2221.55|2227.84|2219.14|2231.48|2222.78|2226.38|2217.68|735
1625335500000|2021-07-03 18:05:00|2227.8|2219.1|2226.04|2217.34|2227.83|2219.13|2221.3|2212.6|853
1625335800000|2021-07-03 18:10:00|2226.1|2217.4|2224|2215.3|2228.57|2219.87|2222.94|2214.24|721
1625336100000|2021-07-03 18:15:00|2224.05|2215.35|2221.19|2212.49|2224.07|2215.37|2220.36|2211.66|804
1625336400000|2021-07-03 18:20:00|2221.21|2212.51|2217.97|2209.27|2221.41|2212.71|2216.34|2207.64|838
1625336700000|2021-07-03 18:25:00|2218.01|2209.31|2218.3|2209.6|2219.1|2210.4|2216.99|2208.29|835
1625337000000|2021-07-03 18:30:00|2218.31|2209.61|2221.56|2212.86|2223.22|2214.52|2218.31|2209.61|748
1625337300000|2021-07-03 18:35:00|2221.55|2212.85|2224.15|2215.45|2226.15|2217.45|2221.45|2212.75|608
1625337600000|2021-07-03 18:40:00|2224.16|2215.46|2226.78|2218.08|2227.53|2218.83|2223.53|2214.83|520
1625337900000|2021-07-03 18:45:00|2226.75|2218.05|2227.95|2219.25|2230.32|2221.62|2226.72|2218.02|607
1625338200000|2021-07-03 18:50:00|2228.01|2219.31|2228.66|2219.96|2228.73|2220.03|2227.15|2218.45|714
1625338500000|2021-07-03 18:55:00|2228.64|2219.94|2223.85|2215.15|2229.72|2221.02|2223.82|2215.12|614
1625338800000|2021-07-03 19:00:00|2223.94|2215.24|2222.84|2214.14|2224.13|2215.43|2220.43|2211.73|763
1625339100000|2021-07-03 19:05:00|2222.72|2214.02|2227.56|2218.86|2228.74|2220.04|2220.73|2212.03|803
1625339400000|2021-07-03 19:10:00|2227.53|2218.83|2225.9|2217.2|2228.01|2219.31|2224.8|2216.1|668
1625339700000|2021-07-03 19:15:00|2226.01|2217.31|2226.11|2217.41|2227.61|2218.91|2223.32|2214.62|673
1625340000000|2021-07-03 19:20:00|2226.12|2217.42|2223.68|2214.98|2227.43|2218.73|2223.08|2214.38|672
1625340300000|2021-07-03 19:25:00|2223.72|2215.02|2222.83|2214.13|2226.88|2218.18|2222.8|2214.1|576
1625340600000|2021-07-03 19:30:00|2222.77|2214.07|2226.44|2217.74|2227.57|2218.87|2222.34|2213.64|619
1625340900000|2021-07-03 19:35:00|2226.45|2217.75|2226.5|2217.8|2226.94|2218.24|2224.86|2216.16|515
1625341200000|2021-07-03 19:40:00|2226.51|2217.81|2228.39|2219.69|2229.14|2220.44|2226.21|2217.51|634
1625341500000|2021-07-03 19:45:00|2228.38|2219.68|2228.53|2219.83|2228.55|2219.85|2225.23|2216.53|611
1625341800000|2021-07-03 19:50:00|2228.5|2219.8|2231.86|2223.16|2232.98|2224.28|2227.63|2218.93|736
1625342100000|2021-07-03 19:55:00|2231.84|2223.14|2230.33|2221.63|2232.31|2223.61|2230.3|2221.6|583
1625342400000|2021-07-03 20:00:00|2230.42|2221.72|2228.52|2219.82|2231.43|2222.73|2227.52|2218.82|692
1625342700000|2021-07-03 20:05:00|2228.51|2219.81|2226.74|2218.04|2228.51|2219.81|2225.42|2216.72|664
1625343000000|2021-07-03 20:10:00|2226.78|2218.08|2229.22|2220.52|2229.89|2221.19|2225.78|2217.08|673
1625343300000|2021-07-03 20:15:00|2229.23|2220.53|2231.17|2222.47|2231.21|2222.51|2227.97|2219.27|780
1625343600000|2021-07-03 20:20:00|2231.19|2222.49|2232.77|2224.07|2232.98|2224.28|2229.4|2220.7|719
1625343900000|2021-07-03 20:25:00|2232.75|2224.05|2228.01|2219.31|2232.8|2224.1|2227.18|2218.48|734
1625344200000|2021-07-03 20:30:00|2228|2219.3|2226.42|2217.72|2228|2219.3|2224.27|2215.57|682
1625344500000|2021-07-03 20:35:00|2226.46|2217.76|2224.38|2215.68|2226.46|2217.76|2223.4|2214.7|705
1625344800000|2021-07-03 20:40:00|2224.4|2215.7|2222.16|2213.46|2224.4|2215.7|2221.01|2212.31|602
1625345100000|2021-07-03 20:45:00|2222.14|2213.44|2220.65|2211.95|2222.15|2213.45|2218.13|2209.43|686
1625345400000|2021-07-03 20:50:00|2220.69|2211.99|2222.06|2213.36|2222.06|2213.36|2219.32|2210.62|549
1625345700000|2021-07-03 20:55:00|2222.15|2213.45|2224.68|2215.98|2225.12|2216.42|2221.96|2213.26|558
1625346000000|2021-07-03 21:00:00|2224.83|2216.13|2223.94|2215.24|2225.03|2216.33|2221.07|2212.37|517
1625346300000|2021-07-03 21:05:00|2223.84|2215.14|2224.79|2216.09|2224.87|2216.17|2223.08|2214.38|420
1625346600000|2021-07-03 21:10:00|2224.82|2216.12|2227.18|2218.48|2227.2|2218.5|2224.71|2216.01|357
1625346900000|2021-07-03 21:15:00|2227.19|2218.49|2228.04|2219.34|2228.05|2219.35|2225.07|2216.37|434
1625347200000|2021-07-03 21:20:00|2228.02|2219.32|2222.29|2213.59|2228.02|2219.32|2221.35|2212.65|667
1625347500000|2021-07-03 21:25:00|2222.3|2213.6|2225.45|2216.75|2225.63|2216.93|2222.13|2213.43|554
1625347800000|2021-07-03 21:30:00|2225.47|2216.77|2224.63|2215.93|2228.73|2220.03|2224.48|2215.78|554
1625348100000|2021-07-03 21:35:00|2224.62|2215.92|2222.28|2213.58|2224.67|2215.97|2222.26|2213.56|481
1625348400000|2021-07-03 21:40:00|2222.26|2213.56|2224.12|2215.42|2225.23|2216.53|2220.74|2212.04|576
1625348700000|2021-07-03 21:45:00|2224.24|2215.54|2225.75|2217.05|2228.16|2219.46|2222.91|2214.21|929
1625349000000|2021-07-03 21:50:00|2225.71|2217.01|2230.65|2221.95|2231.11|2222.41|2225.71|2217.01|929
1625349300000|2021-07-03 21:55:00|2230.66|2221.96|2197.31|2188.61|2231.21|2222.51|2195.63|2186.93|1089
1625349600000|2021-07-03 22:00:00|2197|2188.3|2205.72|2197.02|2205.9|2197.2|2196.9|2188.2|1005
1625349900000|2021-07-03 22:05:00|2205.71|2197.01|2203.37|2194.67|2205.72|2197.02|2201.41|2192.71|963
1625350200000|2021-07-03 22:10:00|2203.52|2194.82|2206.54|2197.84|2207.72|2199.02|2203.52|2194.82|930
1625350500000|2021-07-03 22:15:00|2206.46|2197.76|2210.78|2202.08|2211.62|2202.92|2206.45|2197.75|790
1625350800000|2021-07-03 22:20:00|2210.76|2202.06|2214.09|2205.39|2214.53|2205.83|2210.71|2202.01|806
1625351100000|2021-07-03 22:25:00|2214.08|2205.38|2197.35|2188.65|2214.41|2205.71|2195.75|2187.05|970
1625351400000|2021-07-03 22:30:00|2197.41|2188.71|2194.8|2186.1|2202.52|2193.82|2193.47|2184.77|967
1625351700000|2021-07-03 22:35:00|2194.93|2186.23|2200.93|2192.23|2201.55|2192.85|2193.28|2184.58|893
1625352000000|2021-07-03 22:40:00|2201.03|2192.33|2199.6|2190.9|2203.93|2195.23|2199.6|2190.9|770
1625352300000|2021-07-03 22:45:00|2199.63|2190.93|2202.65|2193.95|2204.66|2195.96|2199.28|2190.58|817
1625352600000|2021-07-03 22:50:00|2202.66|2193.96|2207.25|2198.55|2208.24|2199.54|2202.64|2193.94|792
1625352900000|2021-07-03 22:55:00|2207.23|2198.53|2210.26|2201.56|2213.14|2204.44|2206.25|2197.55|752
1625353200000|2021-07-03 23:00:00|2210.36|2201.66|2205.92|2197.22|2210.42|2201.72|2203.32|2194.62|867
1625353500000|2021-07-03 23:05:00|2205.93|2197.23|2203.35|2194.65|2206.06|2197.36|2201.63|2192.93|872
1625353800000|2021-07-03 23:10:00|2203.33|2194.63|2202.2|2193.5|2207.01|2198.31|2199.25|2190.55|872
1625354100000|2021-07-03 23:15:00|2202.23|2193.53|2198.32|2189.62|2203.89|2195.19|2196.15|2187.45|877
1625354400000|2021-07-03 23:20:00|2198.35|2189.65|2201.16|2192.46|2202.17|2193.47|2198.17|2189.47|784
1625354700000|2021-07-03 23:25:00|2201.13|2192.43|2204.01|2195.31|2204.78|2196.08|2198.32|2189.62|786
1625355000000|2021-07-03 23:30:00|2204.02|2195.32|2212.94|2204.24|2213.29|2204.59|2202.23|2193.53|853
1625355300000|2021-07-03 23:35:00|2212.85|2204.15|2226.09|2217.39|2226.7|2218|2211.38|2202.68|913
1625355600000|2021-07-03 23:40:00|2226.13|2217.43|2224.48|2215.78|2227.41|2218.71|2223.39|2214.69|930
1625355900000|2021-07-03 23:45:00|2224.49|2215.79|2229.58|2220.88|2232.05|2223.35|2222.82|2214.12|863
1625356200000|2021-07-03 23:50:00|2229.64|2220.94|2232.41|2223.71|2236.5|2227.8|2228.21|2219.51|785
1625356500000|2021-07-03 23:55:00|2232.38|2223.68|2231.68|2222.98|2233.24|2224.54|2230.5|2221.8|625
1625356800000|2021-07-04 00:00:00|2231.77|2223.07|2232.57|2223.87|2235.04|2226.34|2228.58|2219.88|864
1625357100000|2021-07-04 00:05:00|2232.54|2223.84|2225.65|2216.95|2234.98|2226.28|2225.11|2216.41|925
1625357400000|2021-07-04 00:10:00|2225.68|2216.98|2218.73|2210.03|2226.83|2218.13|2218.37|2209.67|829
1625357700000|2021-07-04 00:15:00|2218.79|2210.09|2221.13|2212.43|2223.34|2214.64|2215.92|2207.22|768
1625358000000|2021-07-04 00:20:00|2221.15|2212.45|2224.94|2216.24|2230.32|2221.62|2220.54|2211.84|882
1625358300000|2021-07-04 00:25:00|2224.97|2216.27|2223.99|2215.29|2227.11|2218.41|2222.28|2213.58|696
1625358600000|2021-07-04 00:30:00|2223.91|2215.21|2221.7|2213|2225.91|2217.21|2220.88|2212.18|839
1625358900000|2021-07-04 00:35:00|2221.72|2213.02|2221.68|2212.98|2223.7|2215|2220.28|2211.58|772
1625359200000|2021-07-04 00:40:00|2221.67|2212.97|2219.33|2210.63|2222.23|2213.53|2218.06|2209.36|690
1625359500000|2021-07-04 00:45:00|2219.34|2210.64|2215.8|2207.1|2219.34|2210.64|2213.82|2205.12|747
1625359800000|2021-07-04 00:50:00|2215.79|2207.09|2214.56|2205.86|2215.79|2207.09|2212.43|2203.73|780
1625360100000|2021-07-04 00:55:00|2214.52|2205.82|2211.93|2203.23|2214.52|2205.82|2211.21|2202.51|711
1625360400000|2021-07-04 01:00:00|2211.9|2203.2|2214.39|2205.69|2214.52|2205.82|2211.36|2202.66|587
1625360700000|2021-07-04 01:05:00|2214.38|2205.68|2202.07|2193.37|2214.44|2205.74|2201.08|2192.38|888
1625361000000|2021-07-04 01:10:00|2202.32|2193.62|2204.05|2195.35|2206.1|2197.4|2201.81|2193.11|862
1625361300000|2021-07-04 01:15:00|2204.04|2195.34|2202.28|2193.58|2204.5|2195.8|2201.07|2192.37|647
1625361600000|2021-07-04 01:20:00|2202.26|2193.56|2196.84|2188.14|2203.1|2194.4|2194.72|2186.02|722
1625361900000|2021-07-04 01:25:00|2196.85|2188.15|2202.82|2194.12|2203.51|2194.81|2196.85|2188.15|667
1625362200000|2021-07-04 01:30:00|2202.8|2194.1|2205.21|2196.51|2209.8|2201.1|2198.23|2189.53|753
1625362500000|2021-07-04 01:35:00|2205.2|2196.5|2205.4|2196.7|2206.81|2198.11|2203.12|2194.42|692
1625362800000|2021-07-04 01:40:00|2205.5|2196.8|2206.24|2197.54|2209.54|2200.84|2199.95|2191.25|778
1625363100000|2021-07-04 01:45:00|2206.22|2197.52|2206.66|2197.96|2209.26|2200.56|2204.11|2195.41|749
1625363400000|2021-07-04 01:50:00|2206.7|2198|2203.81|2195.11|2206.82|2198.12|2203.48|2194.78|693
1625363700000|2021-07-04 01:55:00|2203.83|2195.13|2201.38|2192.68|2205.04|2196.34|2200.6|2191.9|786
1625364000000|2021-07-04 02:00:00|2201.37|2192.67|2203.42|2194.72|2203.42|2194.72|2197.84|2189.14|869
1625364300000|2021-07-04 02:05:00|2203.56|2194.86|2206.6|2197.9|2208.99|2200.29|2202.74|2194.04|696
1625364600000|2021-07-04 02:10:00|2206.61|2197.91|2211.53|2202.83|2212.94|2204.24|2206.6|2197.9|672
1625364900000|2021-07-04 02:15:00|2211.52|2202.82|2212.25|2203.55|2213.86|2205.16|2210.08|2201.38|597
1625365200000|2021-07-04 02:20:00|2212.24|2203.54|2209.76|2201.06|2212.91|2204.21|2209.41|2200.71|663
1625365500000|2021-07-04 02:25:00|2209.7|2201|2212.93|2204.23|2212.93|2204.23|2209.59|2200.89|710
1625365800000|2021-07-04 02:30:00|2212.96|2204.26|2217.71|2209.01|2218.84|2210.14|2211.63|2202.93|665
1625366100000|2021-07-04 02:35:00|2217.62|2208.92|2217.12|2208.42|2218.46|2209.76|2215.72|2207.02|681
1625366400000|2021-07-04 02:40:00|2217.11|2208.41|2218.69|2209.99|2218.92|2210.22|2216.57|2207.87|703
1625366700000|2021-07-04 02:45:00|2218.76|2210.06|2218.49|2209.79|2220.28|2211.58|2217.19|2208.49|582
1625367000000|2021-07-04 02:50:00|2218.64|2209.94|2214.55|2205.85|2218.73|2210.03|2213.5|2204.8|671
1625367300000|2021-07-04 02:55:00|2214.53|2205.83|2213.15|2204.45|2214.77|2206.07|2211.24|2202.54|680
1625367600000|2021-07-04 03:00:00|2213.14|2204.44|2214.45|2205.75|2214.52|2205.82|2210.68|2201.98|732
1625367900000|2021-07-04 03:05:00|2214.44|2205.74|2220.76|2212.06|2220.87|2212.17|2214.1|2205.4|672
1625368200000|2021-07-04 03:10:00|2220.73|2212.03|2219.19|2210.49|2222.99|2214.29|2217.74|2209.04|680
1625368500000|2021-07-04 03:15:00|2219.07|2210.37|2219.13|2210.43|2221.25|2212.55|2218.83|2210.13|517
1625368800000|2021-07-04 03:20:00|2219.21|2210.51|2220.96|2212.26|2221.04|2212.34|2218.91|2210.21|668
1625369100000|2021-07-04 03:25:00|2220.98|2212.28|2222.67|2213.97|2223.52|2214.82|2220.96|2212.26|656
1625369400000|2021-07-04 03:30:00|2222.68|2213.98|2219.91|2211.21|2222.75|2214.05|2219.6|2210.9|609
1625369700000|2021-07-04 03:35:00|2219.9|2211.2|2223.67|2214.97|2223.78|2215.08|2219.45|2210.75|556
1625370000000|2021-07-04 03:40:00|2223.68|2214.98|2219.7|2211|2223.68|2214.98|2219.34|2210.64|744
1625370300000|2021-07-04 03:45:00|2219.71|2211.01|2218.36|2209.66|2220.42|2211.72|2217.9|2209.2|616
1625370600000|2021-07-04 03:50:00|2218.33|2209.63|2216.97|2208.27|2218.8|2210.1|2216.6|2207.9|512
1625370900000|2021-07-04 03:55:00|2216.99|2208.29|2214.86|2206.16|2218.38|2209.68|2214.8|2206.1|635
1625371200000|2021-07-04 04:00:00|2214.87|2206.17|2217.83|2209.13|2218.46|2209.76|2214.33|2205.63|759
1625371500000|2021-07-04 04:05:00|2217.81|2209.11|2220.89|2212.19|2221.87|2213.17|2217.73|2209.03|627
1625371800000|2021-07-04 04:10:00|2220.88|2212.18|2221.73|2213.03|2222.9|2214.2|2219.38|2210.68|555
1625372100000|2021-07-04 04:15:00|2221.75|2213.05|2226.69|2217.99|2227.16|2218.46|2220.52|2211.82|478
1625372400000|2021-07-04 04:20:00|2226.7|2218|2225.53|2216.83|2227.37|2218.67|2225.1|2216.4|449
1625372700000|2021-07-04 04:25:00|2225.5|2216.8|2224.72|2216.02|2227.24|2218.54|2223.67|2214.97|566
1625373000000|2021-07-04 04:30:00|2224.74|2216.04|2232.09|2223.39|2233.54|2224.84|2224.27|2215.57|607
1625373300000|2021-07-04 04:35:00|2232.04|2223.34|2232.97|2224.27|2233.98|2225.28|2231.5|2222.8|656
1625373600000|2021-07-04 04:40:00|2233.18|2224.48|2231.17|2222.47|2233.44|2224.74|2229.91|2221.21|541
1625373900000|2021-07-04 04:45:00|2231.21|2222.51|2227.42|2218.72|2232.55|2223.85|2227.37|2218.67|630
1625374200000|2021-07-04 04:50:00|2227.44|2218.74|2229.07|2220.37|2230.18|2221.48|2227.42|2218.72|581
1625374500000|2021-07-04 04:55:00|2229.04|2220.34|2229.64|2220.94|2229.78|2221.08|2228.49|2219.79|272
1625374800000|2021-07-04 05:00:00|2229.66|2220.96|2228.07|2219.37|2229.99|2221.29|2227.94|2219.24|621
1625375100000|2021-07-04 05:05:00|2228.06|2219.36|2230.04|2221.34|2230.33|2221.63|2227.88|2219.18|520
1625375400000|2021-07-04 05:10:00|2230.07|2221.37|2228.92|2220.22|2231.01|2222.31|2228.53|2219.83|426
1625375700000|2021-07-04 05:15:00|2228.93|2220.23|2227.6|2218.9|2229.18|2220.48|2225.47|2216.77|516
1625376000000|2021-07-04 05:20:00|2227.62|2218.92|2235.45|2226.75|2235.89|2227.19|2227.51|2218.81|466
1625376300000|2021-07-04 05:25:00|2235.44|2226.74|2232.71|2224.01|2236.06|2227.36|2232.52|2223.82|626
1625376600000|2021-07-04 05:30:00|2232.73|2224.03|2242.26|2233.56|2243.04|2234.34|2232.54|2223.84|661
1625376900000|2021-07-04 05:35:00|2242.27|2233.57|2240.66|2231.96|2242.32|2233.62|2239.6|2230.9|469
1625377200000|2021-07-04 05:40:00|2240.68|2231.98|2276.44|2267.74|2277.56|2268.86|2239.99|2231.29|899
1625377500000|2021-07-04 05:45:00|2276.4|2267.7|2281.12|2272.42|2284.45|2275.75|2276|2267.3|930
1625377800000|2021-07-04 05:50:00|2281.13|2272.43|2284.44|2275.74|2284.64|2275.94|2279.44|2270.74|839
1625378100000|2021-07-04 05:55:00|2284.46|2275.76|2284.81|2276.11|2291.99|2283.29|2283.85|2275.15|895
1625378400000|2021-07-04 06:00:00|2284.88|2276.18|2281.6|2272.9|2293.52|2284.82|2281.54|2272.84|961
1625378700000|2021-07-04 06:05:00|2281.56|2272.86|2281.18|2272.48|2285.42|2276.72|2280.1|2271.4|911
1625379000000|2021-07-04 06:10:00|2281.19|2272.49|2285.46|2276.76|2285.64|2276.94|2280.93|2272.23|760
1625379300000|2021-07-04 06:15:00|2285.42|2276.72|2281.85|2273.15|2285.59|2276.89|2281.55|2272.85|708
1625379600000|2021-07-04 06:20:00|2281.86|2273.16|2286.35|2277.65|2286.57|2277.87|2281.12|2272.42|733
1625379900000|2021-07-04 06:25:00|2286.37|2277.67|2283.25|2274.55|2287.26|2278.56|2283.1|2274.4|711
1625380200000|2021-07-04 06:30:00|2283.24|2274.54|2290.2|2281.5|2291.6|2282.9|2283.18|2274.48|712
1625380500000|2021-07-04 06:35:00|2290.35|2281.65|2291.56|2282.86|2293.88|2285.18|2288.62|2279.92|692
1625380800000|2021-07-04 06:40:00|2291.62|2282.92|2298.35|2289.65|2304.06|2295.36|2291.55|2282.85|837
1625381100000|2021-07-04 06:45:00|2298.33|2289.63|2302.52|2293.82|2303.16|2294.46|2294.9|2286.2|827
1625381400000|2021-07-04 06:50:00|2302.42|2293.72|2323.37|2314.67|2324.6|2315.9|2301.16|2292.46|907
1625381700000|2021-07-04 06:55:00|2323.18|2314.48|2329.83|2321.13|2334.73|2326.03|2323.12|2314.42|1012
1625382000000|2021-07-04 07:00:00|2329.8|2321.1|2328.14|2319.44|2331.72|2323.02|2327.38|2318.68|894
1625382300000|2021-07-04 07:05:00|2328.17|2319.47|2325.33|2316.63|2328.18|2319.48|2323.1|2314.4|852
1625382600000|2021-07-04 07:10:00|2325.37|2316.67|2326.66|2317.96|2329.05|2320.35|2325.35|2316.65|819
1625382900000|2021-07-04 07:15:00|2326.68|2317.98|2330.78|2322.08|2330.78|2322.08|2326.6|2317.9|773
1625383200000|2021-07-04 07:20:00|2330.71|2322.01|2328.45|2319.75|2330.71|2322.01|2326.51|2317.81|760
1625383500000|2021-07-04 07:25:00|2328.39|2319.69|2336.65|2327.95|2346.48|2337.78|2328.17|2319.47|944
1625383800000|2021-07-04 07:30:00|2336.67|2327.97|2334.54|2325.84|2336.99|2328.29|2332.27|2323.57|969
1625384100000|2021-07-04 07:35:00|2334.85|2326.15|2337.96|2329.26|2339.16|2330.46|2332.36|2323.66|732
1625384400000|2021-07-04 07:40:00|2337.95|2329.25|2339.32|2330.62|2339.95|2331.25|2337.17|2328.47|839
1625384700000|2021-07-04 07:45:00|2339.3|2330.6|2340.3|2331.6|2340.81|2332.11|2335.06|2326.36|749
1625385000000|2021-07-04 07:50:00|2340.28|2331.58|2342.01|2333.31|2350.07|2341.37|2340.28|2331.58|790
1625385300000|2021-07-04 07:55:00|2342|2333.3|2339.55|2330.85|2347.9|2339.2|2338.41|2329.71|873
1625385600000|2021-07-04 08:00:00|2339.56|2330.86|2337.06|2328.36|2343.09|2334.39|2334.65|2325.95|804
1625385900000|2021-07-04 08:05:00|2337.33|2328.63|2340.99|2332.29|2341.43|2332.73|2336.92|2328.22|782
1625386200000|2021-07-04 08:10:00|2341|2332.3|2347.6|2338.9|2348.66|2339.96|2341|2332.3|855
1625386500000|2021-07-04 08:15:00|2347.59|2338.89|2337.72|2329.02|2350.3|2341.6|2336.78|2328.08|879
1625386800000|2021-07-04 08:20:00|2337.71|2329.01|2334.04|2325.34|2338.38|2329.68|2333.78|2325.08|774
1625387100000|2021-07-04 08:25:00|2334.08|2325.38|2328.4|2319.7|2334.97|2326.27|2326.56|2317.86|874
1625387400000|2021-07-04 08:30:00|2328.39|2319.69|2329.94|2321.24|2332.02|2323.32|2328.36|2319.66|701
1625387700000|2021-07-04 08:35:00|2329.93|2321.23|2333.81|2325.11|2333.81|2325.11|2329.7|2321|869
1625388000000|2021-07-04 08:40:00|2333.82|2325.12|2333.66|2324.96|2335.77|2327.07|2332.25|2323.55|694
1625388300000|2021-07-04 08:45:00|2333.63|2324.93|2332.55|2323.85|2334.43|2325.73|2331.39|2322.69|645
1625388600000|2021-07-04 08:50:00|2332.57|2323.87|2333.37|2324.67|2333.45|2324.75|2331.93|2323.23|521
1625388900000|2021-07-04 08:55:00|2333.36|2324.66|2334.9|2326.2|2336.5|2327.8|2333.16|2324.46|500
1625389200000|2021-07-04 09:00:00|2334.89|2326.19|2329.14|2320.44|2335.93|2327.23|2329.14|2320.44|593
1625389500000|2021-07-04 09:05:00|2328.98|2320.28|2324.27|2315.57|2329.26|2320.56|2322.74|2314.04|820
1625389800000|2021-07-04 09:10:00|2324.23|2315.53|2320.2|2311.5|2326.64|2317.94|2317.01|2308.31|786
1625390100000|2021-07-04 09:15:00|2320.19|2311.49|2317.19|2308.49|2323.42|2314.72|2317.14|2308.44|829
1625390400000|2021-07-04 09:20:00|2317.17|2308.47|2317.74|2309.04|2318.33|2309.63|2314.68|2305.98|814
1625390700000|2021-07-04 09:25:00|2317.77|2309.07|2319.84|2311.14|2320.2|2311.5|2317.76|2309.06|582
1625391000000|2021-07-04 09:30:00|2319.85|2311.15|2315.73|2307.03|2320.28|2311.58|2315.4|2306.7|653
1625391300000|2021-07-04 09:35:00|2315.76|2307.06|2317.96|2309.26|2318.41|2309.71|2315.74|2307.04|641
1625391600000|2021-07-04 09:40:00|2317.97|2309.27|2323.28|2314.58|2323.45|2314.75|2317.83|2309.13|482
1625391900000|2021-07-04 09:45:00|2323.3|2314.6|2321.67|2312.97|2326.66|2317.96|2321.07|2312.37|551
1625392200000|2021-07-04 09:50:00|2321.84|2313.14|2325.15|2316.45|2326.19|2317.49|2321.38|2312.68|495
1625392500000|2021-07-04 09:55:00|2325.11|2316.41|2327.53|2318.83|2330.66|2321.96|2324.92|2316.22|590
1625392800000|2021-07-04 10:00:00|2327.55|2318.85|2322.24|2313.54|2328.97|2320.27|2322.23|2313.53|744
1625393100000|2021-07-04 10:05:00|2322.29|2313.59|2319.5|2310.8|2323.37|2314.67|2319.39|2310.69|642
1625393400000|2021-07-04 10:10:00|2319.51|2310.81|2322.47|2313.77|2323.23|2314.53|2319.51|2310.81|643
1625393700000|2021-07-04 10:15:00|2322.45|2313.75|2325.27|2316.57|2328.2|2319.5|2322.45|2313.75|679
1625394000000|2021-07-04 10:20:00|2325.28|2316.58|2329.07|2320.37|2329.07|2320.37|2324.92|2316.22|629
1625394300000|2021-07-04 10:25:00|2329.05|2320.35|2328.51|2319.81|2330.92|2322.22|2326.61|2317.91|561
1625394600000|2021-07-04 10:30:00|2328.48|2319.78|2330.87|2322.17|2330.89|2322.19|2328.2|2319.5|551
1625394900000|2021-07-04 10:35:00|2330.89|2322.19|2332.51|2323.81|2333.91|2325.21|2330.87|2322.17|630
1625395200000|2021-07-04 10:40:00|2332.52|2323.82|2335.09|2326.39|2335.39|2326.69|2332.19|2323.49|517
1625395500000|2021-07-04 10:45:00|2335.12|2326.42|2333.44|2324.74|2335.46|2326.76|2331.99|2323.29|525
1625395800000|2021-07-04 10:50:00|2333.45|2324.75|2335.11|2326.41|2336.35|2327.65|2333.43|2324.73|520
1625396100000|2021-07-04 10:55:00|2335.12|2326.42|2340.79|2332.09|2341.91|2333.21|2335.12|2326.42|725
1625396400000|2021-07-04 11:00:00|2340.69|2331.99|2333.7|2325|2343.01|2334.31|2333.59|2324.89|695
1625396700000|2021-07-04 11:05:00|2333.65|2324.95|2333.67|2324.97|2334.68|2325.98|2331.2|2322.5|620
1625397000000|2021-07-04 11:10:00|2333.75|2325.05|2331.48|2322.78|2333.77|2325.07|2331.24|2322.54|364
1625397300000|2021-07-04 11:15:00|2331.47|2322.77|2334.01|2325.31|2334.38|2325.68|2331.47|2322.77|566
1625397600000|2021-07-04 11:20:00|2334|2325.3|2326.4|2317.7|2334.03|2325.33|2325.68|2316.98|753
1625397900000|2021-07-04 11:25:00|2326.41|2317.71|2330.84|2322.14|2330.84|2322.14|2326.31|2317.61|583
1625398200000|2021-07-04 11:30:00|2331.01|2322.31|2334.57|2325.87|2334.72|2326.02|2330.6|2321.9|657
1625398500000|2021-07-04 11:35:00|2334.56|2325.86|2334.66|2325.96|2334.84|2326.14|2332.48|2323.78|547
1625398800000|2021-07-04 11:40:00|2334.69|2325.99|2335.89|2327.19|2337.33|2328.63|2334.68|2325.98|516
1625399100000|2021-07-04 11:45:00|2335.91|2327.21|2332.19|2323.49|2338.08|2329.38|2332.07|2323.37|583
1625399400000|2021-07-04 11:50:00|2332.2|2323.5|2338.83|2330.13|2339.09|2330.39|2330.8|2322.1|605
1625399700000|2021-07-04 11:55:00|2338.91|2330.21|2336.69|2327.99|2340.81|2332.11|2335.06|2326.36|663
1625400000000|2021-07-04 12:00:00|2336.63|2327.93|2335.15|2326.45|2337.46|2328.76|2332.49|2323.79|655
1625400300000|2021-07-04 12:05:00|2335.16|2326.46|2334.1|2325.4|2336.75|2328.05|2331.79|2323.09|522
1625400600000|2021-07-04 12:10:00|2334.09|2325.39|2329.4|2320.7|2336.13|2327.43|2327.76|2319.06|554
1625400900000|2021-07-04 12:15:00|2329.36|2320.66|2325.57|2316.87|2329.43|2320.73|2324.28|2315.58|559
1625401200000|2021-07-04 12:20:00|2325.59|2316.89|2328.37|2319.67|2328.6|2319.9|2325.58|2316.88|562
1625401500000|2021-07-04 12:25:00|2328.39|2319.69|2332.18|2323.48|2332.28|2323.58|2328.18|2319.48|540
1625401800000|2021-07-04 12:30:00|2332.16|2323.46|2330.75|2322.05|2334.22|2325.52|2330.16|2321.46|733
1625402100000|2021-07-04 12:35:00|2330.78|2322.08|2327.25|2318.55|2331.72|2323.02|2326.48|2317.78|666
1625402400000|2021-07-04 12:40:00|2327.24|2318.54|2326.8|2318.1|2328.28|2319.58|2325.22|2316.52|720
1625402700000|2021-07-04 12:45:00|2326.85|2318.15|2329.49|2320.79|2329.54|2320.84|2326.31|2317.61|807
1625403000000|2021-07-04 12:50:00|2329.44|2320.74|2324.25|2315.55|2329.55|2320.85|2324.25|2315.55|758
1625403300000|2021-07-04 12:55:00|2323.83|2315.13|2311.97|2303.27|2323.97|2315.27|2311.62|2302.92|931
1625403600000|2021-07-04 13:00:00|2312.01|2303.31|2322.73|2314.03|2322.94|2314.24|2312.01|2303.31|869
1625403900000|2021-07-04 13:05:00|2322.74|2314.04|2317.66|2308.96|2323.84|2315.14|2314.79|2306.09|843
1625404200000|2021-07-04 13:10:00|2317.65|2308.95|2315.35|2306.65|2319.17|2310.47|2315.25|2306.55|832
1625404500000|2021-07-04 13:15:00|2315.28|2306.58|2317.42|2308.72|2319.12|2310.42|2315.28|2306.58|632
1625404800000|2021-07-04 13:20:00|2317.58|2308.88|2323.86|2315.16|2325.88|2317.18|2317.4|2308.7|815
1625405100000|2021-07-04 13:25:00|2323.88|2315.18|2319.74|2311.04|2323.88|2315.18|2318.38|2309.68|653
1625405400000|2021-07-04 13:30:00|2319.71|2311.01|2321.41|2312.71|2322.67|2313.97|2318.55|2309.85|677
1625405700000|2021-07-04 13:35:00|2321.42|2312.72|2322.86|2314.16|2325.4|2316.7|2321.21|2312.51|550
1625406000000|2021-07-04 13:40:00|2322.87|2314.17|2322.16|2313.46|2325.52|2316.82|2321.27|2312.57|818
1625406300000|2021-07-04 13:45:00|2322.18|2313.48|2321.39|2312.69|2322.6|2313.9|2318.63|2309.93|693
1625406600000|2021-07-04 13:50:00|2321.37|2312.67|2323.68|2314.98|2324.1|2315.4|2321.35|2312.65|640
1625406900000|2021-07-04 13:55:00|2323.67|2314.97|2322.01|2313.31|2324|2315.3|2321.01|2312.31|648
1625407200000|2021-07-04 14:00:00|2321.98|2313.28|2320.92|2312.22|2323.65|2314.95|2318.31|2309.61|641
1625407500000|2021-07-04 14:05:00|2320.97|2312.27|2325.41|2316.71|2325.66|2316.96|2320.97|2312.27|719
1625407800000|2021-07-04 14:10:00|2325.4|2316.7|2323.7|2315|2325.57|2316.87|2323.44|2314.74|665
1625408100000|2021-07-04 14:15:00|2323.69|2314.99|2323.58|2314.88|2325.35|2316.65|2320.21|2311.51|728
1625408400000|2021-07-04 14:20:00|2323.54|2314.84|2323.35|2314.65|2325.45|2316.75|2322.99|2314.29|589
1625408700000|2021-07-04 14:25:00|2323.34|2314.64|2321.6|2312.9|2324.04|2315.34|2321.6|2312.9|421
1625409000000|2021-07-04 14:30:00|2321.61|2312.91|2316.24|2307.54|2321.93|2313.23|2316.18|2307.48|663
1625409300000|2021-07-04 14:35:00|2316.2|2307.5|2319.34|2310.64|2321.26|2312.56|2316.2|2307.5|752
1625409600000|2021-07-04 14:40:00|2319.37|2310.67|2319.55|2310.85|2319.9|2311.2|2318.09|2309.39|655
1625409900000|2021-07-04 14:45:00|2319.56|2310.86|2324.14|2315.44|2324.14|2315.44|2319.31|2310.61|753
1625410200000|2021-07-04 14:50:00|2324.22|2315.52|2324.29|2315.59|2324.41|2315.71|2321.85|2313.15|689
1625410500000|2021-07-04 14:55:00|2324.23|2315.53|2326.99|2318.29|2330.37|2321.67|2323.91|2315.21|663
1625410800000|2021-07-04 15:00:00|2326.97|2318.27|2331.18|2322.48|2333.27|2324.57|2326.96|2318.26|550
1625411100000|2021-07-04 15:05:00|2331.19|2322.49|2330.47|2321.77|2333.92|2325.22|2328.18|2319.48|702
1625411400000|2021-07-04 15:10:00|2330.46|2321.76|2325.65|2316.95|2330.46|2321.76|2325.3|2316.6|735
1625411700000|2021-07-04 15:15:00|2325.63|2316.93|2329.18|2320.48|2329.5|2320.8|2324.12|2315.42|731
1625412000000|2021-07-04 15:20:00|2329.17|2320.47|2328.29|2319.59|2330.68|2321.98|2328.28|2319.58|632
1625412300000|2021-07-04 15:25:00|2328.27|2319.57|2327.9|2319.2|2329.32|2320.62|2325.65|2316.95|773
1625412600000|2021-07-04 15:30:00|2327.92|2319.22|2329.71|2321.01|2329.71|2321.01|2327.71|2319.01|500
1625412900000|2021-07-04 15:35:00|2329.78|2321.08|2332.37|2323.67|2332.37|2323.67|2329.24|2320.54|667
1625413200000|2021-07-04 15:40:00|2332.39|2323.69|2331.26|2322.56|2332.54|2323.84|2329.39|2320.69|621
1625413500000|2021-07-04 15:45:00|2331.22|2322.52|2332.21|2323.51|2332.21|2323.51|2328.66|2319.96|639
1625413800000|2021-07-04 15:50:00|2332.22|2323.52|2333.84|2325.14|2335.18|2326.48|2331.36|2322.66|651
1625414100000|2021-07-04 15:55:00|2333.86|2325.16|2335.01|2326.31|2336.23|2327.53|2332.81|2324.11|689
1625414400000|2021-07-04 16:00:00|2335.17|2326.47|2338.09|2329.39|2350.51|2341.81|2335.17|2326.47|1037
1625414700000|2021-07-04 16:05:00|2337.86|2329.16|2340.26|2331.56|2340.26|2331.56|2332.59|2323.89|854
1625415000000|2021-07-04 16:10:00|2340.04|2331.34|2357.53|2348.83|2359.83|2351.13|2339.62|2330.92|920
1625415300000|2021-07-04 16:15:00|2357.49|2348.79|2366.72|2358.02|2370.08|2361.38|2351.81|2343.11|997
1625415600000|2021-07-04 16:20:00|2366.75|2358.05|2368.6|2359.9|2369.04|2360.34|2362.88|2354.18|846
1625415900000|2021-07-04 16:25:00|2368.67|2359.97|2373.99|2365.29|2377.42|2368.72|2367.67|2358.97|877
1625416200000|2021-07-04 16:30:00|2374.04|2365.34|2366.26|2357.56|2375.24|2366.54|2364.09|2355.39|889
1625416500000|2021-07-04 16:35:00|2366.23|2357.53|2368.02|2359.32|2368.74|2360.04|2364.66|2355.96|741
1625416800000|2021-07-04 16:40:00|2368.01|2359.31|2368.31|2359.61|2371.21|2362.51|2367.1|2358.4|711
1625417100000|2021-07-04 16:45:00|2368.33|2359.63|2357.75|2349.05|2369.88|2361.18|2353.02|2344.32|903
1625417400000|2021-07-04 16:50:00|2357.73|2349.03|2362.07|2353.37|2362.96|2354.26|2357.42|2348.72|646
1625417700000|2021-07-04 16:55:00|2362.14|2353.44|2360.42|2351.72|2362.15|2353.45|2357.96|2349.26|819
1625418000000|2021-07-04 17:00:00|2360.44|2351.74|2354.81|2346.11|2360.5|2351.8|2353.27|2344.57|809
1625418300000|2021-07-04 17:05:00|2354.8|2346.1|2350.29|2341.59|2355.01|2346.31|2347.58|2338.88|803
1625418600000|2021-07-04 17:10:00|2350.26|2341.56|2351.49|2342.79|2352.02|2343.32|2350.23|2341.53|646
1625418900000|2021-07-04 17:15:00|2351.46|2342.76|2358.45|2349.75|2360.16|2351.46|2351.46|2342.76|721
1625419200000|2021-07-04 17:20:00|2358.42|2349.72|2362.61|2353.91|2364.98|2356.28|2357.45|2348.75|691
1625419500000|2021-07-04 17:25:00|2362.68|2353.98|2366.2|2357.5|2366.65|2357.95|2362.68|2353.98|634
1625419800000|2021-07-04 17:30:00|2366.19|2357.49|2362.17|2353.47|2366.26|2357.56|2361.48|2352.78|747
1625420100000|2021-07-04 17:35:00|2362.15|2353.45|2364.48|2355.78|2366.04|2357.34|2358.38|2349.68|775
1625420400000|2021-07-04 17:40:00|2364.47|2355.77|2367.77|2359.07|2368.33|2359.63|2363.9|2355.2|613
1625420700000|2021-07-04 17:45:00|2367.72|2359.02|2368.17|2359.47|2369.15|2360.45|2364.64|2355.94|660
1625421000000|2021-07-04 17:50:00|2368.19|2359.49|2372.54|2363.84|2372.57|2363.87|2367.07|2358.37|581
1625421300000|2021-07-04 17:55:00|2372.53|2363.83|2370.75|2362.05|2373.79|2365.09|2368.8|2360.1|546
1625421600000|2021-07-04 18:00:00|2370.74|2362.04|2365.34|2356.64|2371.49|2362.79|2362.65|2353.95|794
1625421900000|2021-07-04 18:05:00|2365.4|2356.7|2360.32|2351.62|2365.49|2356.79|2360.32|2351.62|662
1625422200000|2021-07-04 18:10:00|2360.34|2351.64|2357.28|2348.58|2361.72|2353.02|2355.11|2346.41|789
1625422500000|2021-07-04 18:15:00|2357.27|2348.57|2361.15|2352.45|2362.37|2353.67|2357.23|2348.53|662
1625422800000|2021-07-04 18:20:00|2361.11|2352.41|2361.96|2353.26|2362.96|2354.26|2360.96|2352.26|601
1625423100000|2021-07-04 18:25:00|2362.01|2353.31|2362.68|2353.98|2362.72|2354.02|2358.31|2349.61|602
1625423400000|2021-07-04 18:30:00|2362.7|2354|2362.77|2354.07|2363.12|2354.42|2360.47|2351.77|591
1625423700000|2021-07-04 18:35:00|2362.78|2354.08|2360.14|2351.44|2362.84|2354.14|2359.56|2350.86|440
1625424000000|2021-07-04 18:40:00|2360.15|2351.45|2355.2|2346.5|2360.32|2351.62|2354.56|2345.86|534
1625424300000|2021-07-04 18:45:00|2355.12|2346.42|2357.66|2348.96|2358|2349.3|2351.54|2342.84|607
1625424600000|2021-07-04 18:50:00|2357.68|2348.98|2359.84|2351.14|2360.09|2351.39|2356.27|2347.57|536
1625424900000|2021-07-04 18:55:00|2359.82|2351.12|2358.19|2349.49|2360.02|2351.32|2357.17|2348.47|637
1625425200000|2021-07-04 19:00:00|2358.2|2349.5|2360.05|2351.35|2360.12|2351.42|2354.89|2346.19|662
1625425500000|2021-07-04 19:05:00|2360|2351.3|2357.23|2348.53|2361.5|2352.8|2355.85|2347.15|718
1625425800000|2021-07-04 19:10:00|2357.17|2348.47|2362.21|2353.51|2362.35|2353.65|2357.17|2348.47|563
1625426100000|2021-07-04 19:15:00|2362.22|2353.52|2366.75|2358.05|2367.31|2358.61|2361.59|2352.89|529
1625426400000|2021-07-04 19:20:00|2366.8|2358.1|2357.11|2348.41|2367.48|2358.78|2356.33|2347.63|661
1625426700000|2021-07-04 19:25:00|2357.12|2348.42|2360.42|2351.72|2361.82|2353.12|2357.12|2348.42|437
1625427000000|2021-07-04 19:30:00|2360.21|2351.51|2361.03|2352.33|2362.4|2353.7|2359.66|2350.96|459
1625427300000|2021-07-04 19:35:00|2361.04|2352.34|2361.9|2353.2|2363.67|2354.97|2360.87|2352.17|503
1625427600000|2021-07-04 19:40:00|2361.89|2353.19|2362.26|2353.56|2362.26|2353.56|2359.72|2351.02|393
1625427900000|2021-07-04 19:45:00|2362.25|2353.55|2359.25|2350.55|2362.25|2353.55|2356.85|2348.15|634
1625428200000|2021-07-04 19:50:00|2359.24|2350.54|2360.55|2350.35|2360.67|2350.54|2356.75|2348.05|433
1625428500000|2021-07-04 19:55:00|2360.49|2350.29|2362.42|2352.22|2363.82|2353.62|2360.39|2350.19|516
1625428800000|2021-07-04 20:00:00|2362.34|2352.14|2356.78|2346.58|2362.8|2352.6|2356.7|2346.5|658
1625429100000|2021-07-04 20:05:00|2356.76|2346.56|2357.23|2347.03|2357.32|2347.12|2355.28|2345.08|391
1625429400000|2021-07-04 20:10:00|2357.29|2347.09|2350.25|2340.05|2357.31|2347.11|2349.6|2339.4|571
1625429700000|2021-07-04 20:15:00|2350.23|2340.03|2351.92|2341.72|2353.48|2343.28|2349.86|2339.66|544
1625430000000|2021-07-04 20:20:00|2351.94|2341.74|2354.08|2343.88|2355.56|2345.36|2350.54|2340.34|552
1625430300000|2021-07-04 20:25:00|2354.1|2343.9|2355.13|2344.93|2356.17|2345.97|2353.37|2343.17|613
1625430600000|2021-07-04 20:30:00|2355.16|2344.96|2359.97|2349.77|2360.26|2350.06|2354.96|2344.76|543
1625430900000|2021-07-04 20:35:00|2359.95|2349.75|2358.15|2347.95|2359.95|2349.75|2356.92|2346.72|476
1625431200000|2021-07-04 20:40:00|2358.16|2347.96|2358.14|2347.94|2358.6|2348.4|2353.97|2343.77|514
1625431500000|2021-07-04 20:45:00|2358.15|2347.95|2355.37|2345.17|2358.55|2348.35|2354.07|2343.87|646
1625431800000|2021-07-04 20:50:00|2355.34|2345.14|2356.5|2346.3|2357.26|2347.06|2354.41|2344.21|671
1625432100000|2021-07-04 20:55:00|2356.48|2346.28|2355.43|2345.23|2356.98|2346.78|2355.03|2344.83|504
1625432400000|2021-07-04 21:00:00|2355.44|2345.24|2359.22|2349.02|2359.69|2349.49|2355.44|2345.24|579
1625432700000|2021-07-04 21:05:00|2359.31|2349.11|2351.99|2341.79|2359.49|2349.29|2351.52|2341.32|582
1625433000000|2021-07-04 21:10:00|2352|2341.8|2357.06|2346.86|2357.13|2346.93|2351.42|2341.22|641
1625433300000|2021-07-04 21:15:00|2357.04|2346.84|2365.19|2354.99|2365.43|2355.23|2357.03|2346.83|628
1625433600000|2021-07-04 21:20:00|2365.2|2355|2364.43|2354.23|2367.98|2357.78|2361|2350.8|617
1625433900000|2021-07-04 21:25:00|2364.42|2354.22|2370.43|2360.23|2370.44|2360.24|2364.3|2354.1|605
1625434200000|2021-07-04 21:30:00|2370.42|2360.22|2376.84|2366.64|2379.45|2369.25|2370.4|2360.2|720
1625434500000|2021-07-04 21:35:00|2376.82|2366.62|2382.92|2372.72|2383.36|2373.16|2376.64|2366.44|793
1625434800000|2021-07-04 21:40:00|2382.88|2372.68|2385.55|2375.35|2387.43|2377.23|2382.84|2372.64|839
1625435100000|2021-07-04 21:45:00|2385.51|2375.31|2383.44|2374.74|2385.65|2376.69|2380.29|2370.09|979
1625435400000|2021-07-04 21:50:00|2383.42|2374.72|2383.25|2374.55|2384.77|2376.07|2381.17|2372.47|799
1625435700000|2021-07-04 21:55:00|2383.23|2374.53|2388.34|2379.64|2393.25|2384.55|2382.67|2373.97|895
1625436000000|2021-07-04 22:00:00|2388.28|2379.58|2378.48|2369.78|2388.28|2379.58|2378.48|2369.78|902
1625436300000|2021-07-04 22:05:00|2378.47|2369.77|2382.16|2373.46|2382.17|2373.47|2378.43|2369.73|840
1625436600000|2021-07-04 22:10:00|2381.76|2373.06|2384.65|2375.95|2386.29|2377.59|2381.76|2373.06|758
1625436900000|2021-07-04 22:15:00|2384.53|2375.83|2376.92|2368.22|2384.54|2375.84|2374.84|2366.14|843
1625437200000|2021-07-04 22:20:00|2376.91|2368.21|2374.74|2366.04|2377.63|2368.93|2373.7|2365|564
1625437500000|2021-07-04 22:25:00|2374.7|2366|2373.78|2365.08|2374.7|2366|2372.07|2363.37|524
1625437800000|2021-07-04 22:30:00|2373.86|2365.16|2372.04|2363.34|2373.86|2365.16|2368.89|2360.19|482
1625438100000|2021-07-04 22:35:00|2372|2363.3|2373.24|2364.54|2373.24|2364.54|2369.4|2360.7|510
1625438400000|2021-07-04 22:40:00|2372.75|2364.05|2371.27|2362.57|2373.24|2364.54|2370.44|2361.74|488
1625438700000|2021-07-04 22:45:00|2371.28|2362.58|2337.87|2329.17|2371.29|2362.59|2330.42|2321.72|763
1625439000000|2021-07-04 22:50:00|2337.4|2328.7|2339.79|2331.09|2344.1|2335.4|2330.04|2321.34|926
1625439300000|2021-07-04 22:55:00|2339.68|2330.98|2332.24|2323.54|2340.11|2331.41|2329.9|2321.2|818
1625439600000|2021-07-04 23:00:00|2332.28|2323.58|2320.58|2311.88|2332.58|2323.88|2306.73|2298.03|974
1625439900000|2021-07-04 23:05:00|2320.03|2311.33|2326.69|2317.99|2328.04|2319.34|2319.24|2310.54|851
1625440200000|2021-07-04 23:10:00|2326.67|2317.97|2330.2|2321.5|2331.6|2322.9|2323.53|2314.83|819
1625440500000|2021-07-04 23:15:00|2330.16|2321.46|2337.04|2328.34|2339.17|2330.47|2327.92|2319.22|904
1625440800000|2021-07-04 23:20:00|2336.86|2328.16|2328.68|2319.98|2338.97|2330.27|2327.28|2318.58|856
1625441100000|2021-07-04 23:25:00|2328.71|2320.01|2331.7|2323|2334.98|2326.28|2328.16|2319.46|772
1625441400000|2021-07-04 23:30:00|2331.67|2322.97|2335.86|2327.16|2337.67|2328.97|2331.6|2322.9|665
1625441700000|2021-07-04 23:35:00|2335.93|2327.23|2327.51|2318.81|2336.54|2327.84|2324.27|2315.57|748
1625442000000|2021-07-04 23:40:00|2327.35|2318.65|2325.39|2316.69|2327.65|2318.95|2320.92|2312.22|785
1625442300000|2021-07-04 23:45:00|2325.38|2316.68|2329.26|2320.56|2340.96|2332.26|2323.43|2314.73|1015
1625442600000|2021-07-04 23:50:00|2329.2|2320.5|2327.06|2318.36|2330.56|2321.86|2324.39|2315.69|817
1625442900000|2021-07-04 23:55:00|2327|2318.3|2326.92|2318.22|2329.16|2320.46|2326.04|2317.34|820
1625443200000|2021-07-05 00:00:00|2326.99|2318.29|2322.39|2313.69|2327.72|2319.02|2308.21|2299.51|1030
1625443500000|2021-07-05 00:05:00|2322.42|2313.72|2312.63|2303.93|2326.15|2317.45|2310.55|2301.85|1018
1625443800000|2021-07-05 00:10:00|2312.82|2304.12|2320.76|2312.06|2323.71|2315.01|2312.63|2303.93|936
1625444100000|2021-07-05 00:15:00|2320.61|2311.91|2316.58|2307.88|2324.33|2315.63|2315.75|2307.05|876
1625444400000|2021-07-05 00:20:00|2316.57|2307.87|2324.64|2315.94|2324.84|2316.14|2316.57|2307.87|848
1625444700000|2021-07-05 00:25:00|2324.65|2315.95|2318.47|2309.77|2324.65|2315.95|2318.47|2309.77|780
1625445000000|2021-07-05 00:30:00|2318.09|2309.39|2325.23|2316.53|2325.37|2316.67|2315.18|2306.48|848
1625445300000|2021-07-05 00:35:00|2325.25|2316.55|2325.23|2316.53|2327.91|2319.21|2323.61|2314.91|706
1625445600000|2021-07-05 00:40:00|2325.08|2316.38|2320.15|2311.45|2325.26|2316.56|2316.47|2307.77|849
1625445900000|2021-07-05 00:45:00|2320.09|2311.39|2311.76|2303.06|2320.16|2311.46|2309.89|2301.19|911
1625446200000|2021-07-05 00:50:00|2311.77|2303.07|2317.05|2308.35|2317.11|2308.41|2311.67|2302.97|776
1625446500000|2021-07-05 00:55:00|2317.08|2308.38|2313.98|2305.28|2321.46|2312.76|2313.8|2305.1|806
1625446800000|2021-07-05 01:00:00|2314.04|2305.34|2320.83|2312.13|2322.53|2313.83|2311.52|2302.82|794
1625447100000|2021-07-05 01:05:00|2320.84|2312.14|2319.84|2311.14|2323.46|2314.76|2318.72|2310.02|737
1625447400000|2021-07-05 01:10:00|2319.92|2311.22|2323.75|2315.05|2323.92|2315.22|2319.92|2311.22|745
1625447700000|2021-07-05 01:15:00|2323.74|2315.04|2323.66|2314.96|2324.3|2315.6|2321.49|2312.79|624
1625448000000|2021-07-05 01:20:00|2323.64|2314.94|2306.27|2297.57|2323.65|2314.95|2306.27|2297.57|847
1625448300000|2021-07-05 01:25:00|2306.25|2297.55|2287.49|2278.79|2311.95|2303.25|2286.08|2277.38|914
1625448600000|2021-07-05 01:30:00|2287.44|2278.74|2278.83|2270.13|2290.4|2281.7|2272.39|2263.69|1029
1625448900000|2021-07-05 01:35:00|2278.72|2270.02|2280.97|2272.27|2287.17|2278.47|2277.7|2269|903
1625449200000|2021-07-05 01:40:00|2280.93|2272.23|2271.1|2262.4|2284.31|2275.61|2265.94|2257.24|950
1625449500000|2021-07-05 01:45:00|2270.82|2262.12|2270.02|2261.32|2276.65|2267.95|2269.3|2260.6|905
1625449800000|2021-07-05 01:50:00|2269.96|2261.26|2272.69|2263.99|2278.4|2269.7|2269.75|2261.05|904
1625450100000|2021-07-05 01:55:00|2272.67|2263.97|2271.31|2262.61|2278.73|2270.03|2269.95|2261.25|862
1625450400000|2021-07-05 02:00:00|2271.23|2262.53|2277.37|2268.67|2277.51|2268.81|2267.11|2258.41|920
1625450700000|2021-07-05 02:05:00|2277.38|2268.68|2274.04|2265.34|2281.22|2272.52|2272.2|2263.5|819
1625451000000|2021-07-05 02:10:00|2274.05|2265.35|2274.23|2265.53|2277.71|2269.01|2271.79|2263.09|767
1625451300000|2021-07-05 02:15:00|2274.02|2265.32|2269.13|2260.43|2276.98|2268.28|2266.8|2258.1|918
1625451600000|2021-07-05 02:20:00|2269.44|2260.74|2262|2253.3|2269.58|2260.88|2260.35|2251.65|941
1625451900000|2021-07-05 02:25:00|2262.01|2253.31|2263.52|2254.82|2266.43|2257.73|2260.05|2251.35|849
1625452200000|2021-07-05 02:30:00|2263.53|2254.83|2268.63|2259.93|2271.1|2262.4|2260.95|2252.25|825
1625452500000|2021-07-05 02:35:00|2268.64|2259.94|2270.24|2261.54|2272.41|2263.71|2267.38|2258.68|764
1625452800000|2021-07-05 02:40:00|2270.15|2261.45|2266.86|2258.16|2270.78|2262.08|2266.86|2258.16|667
1625453100000|2021-07-05 02:45:00|2266.87|2258.17|2262.26|2253.56|2267.15|2258.45|2257.12|2248.42|884
1625453400000|2021-07-05 02:50:00|2262.17|2253.47|2254.01|2245.31|2265.53|2256.83|2251.57|2242.87|1001
1625453700000|2021-07-05 02:55:00|2254.02|2245.32|2261.9|2253.2|2262.3|2253.6|2252.91|2244.21|740
1625454000000|2021-07-05 03:00:00|2262.03|2253.33|2258.01|2249.31|2262.03|2253.33|2248.47|2239.77|951
1625454300000|2021-07-05 03:05:00|2257.98|2249.28|2266.91|2258.21|2268.52|2259.82|2257.8|2249.1|868
1625454600000|2021-07-05 03:10:00|2266.81|2258.11|2267.77|2259.07|2268.2|2259.5|2264.18|2255.48|744
1625454900000|2021-07-05 03:15:00|2267.7|2259|2271.88|2263.18|2272.13|2263.43|2266|2257.3|827
1625455200000|2021-07-05 03:20:00|2271.86|2263.16|2269.04|2260.34|2272.64|2263.94|2268.71|2260.01|646
1625455500000|2021-07-05 03:25:00|2269.03|2260.33|2265.97|2257.27|2269.03|2260.33|2262.18|2253.48|790
1625455800000|2021-07-05 03:30:00|2266.12|2257.42|2257.84|2249.14|2266.12|2257.42|2256.27|2247.57|777
1625456100000|2021-07-05 03:35:00|2257.7|2249|2263.25|2254.55|2263.83|2255.13|2257.67|2248.97|827
1625456400000|2021-07-05 03:40:00|2263.27|2254.57|2266.89|2258.19|2267.22|2258.52|2258.69|2249.99|766
1625456700000|2021-07-05 03:45:00|2266.87|2258.17|2260.88|2252.18|2267.39|2258.69|2259.89|2251.19|747
1625457000000|2021-07-05 03:50:00|2260.83|2252.13|2264.52|2255.82|2265.37|2256.67|2255.1|2246.4|799
1625457300000|2021-07-05 03:55:00|2264.51|2255.81|2268.82|2260.12|2271.68|2262.98|2263.76|2255.06|773
1625457600000|2021-07-05 04:00:00|2268.77|2260.07|2267.42|2258.72|2273.8|2265.1|2266.41|2257.71|758
1625457900000|2021-07-05 04:05:00|2267.4|2258.7|2261.2|2252.5|2267.4|2258.7|2259.64|2250.94|702
1625458200000|2021-07-05 04:10:00|2261.21|2252.51|2261.63|2252.93|2262.61|2253.91|2256.6|2247.9|868
1625458500000|2021-07-05 04:15:00|2261.61|2252.91|2257.93|2249.23|2265.49|2256.79|2255.24|2246.54|716
1625458800000|2021-07-05 04:20:00|2257.94|2249.24|2267.43|2258.73|2267.48|2258.78|2257.65|2248.95|826
1625459100000|2021-07-05 04:25:00|2267.47|2258.77|2267.44|2258.74|2268.39|2259.69|2259.49|2250.79|676
1625459400000|2021-07-05 04:30:00|2267.47|2258.77|2278.33|2269.63|2278.75|2270.05|2265.61|2256.91|687
1625459700000|2021-07-05 04:35:00|2278.34|2269.64|2278.68|2269.98|2279.02|2270.32|2275.46|2266.76|803
1625460000000|2021-07-05 04:40:00|2278.92|2270.22|2281.48|2272.78|2281.6|2272.9|2276.3|2267.6|747
1625460300000|2021-07-05 04:45:00|2281.49|2272.79|2275.65|2266.95|2281.91|2273.21|2275.42|2266.72|722
1625460600000|2021-07-05 04:50:00|2275.57|2266.87|2272.96|2264.26|2275.57|2266.87|2269.99|2261.29|721
1625460900000|2021-07-05 04:55:00|2272.95|2264.25|2268.67|2259.97|2273.22|2264.52|2266.59|2257.89|810
1625461200000|2021-07-05 05:00:00|2268.62|2259.92|2273.13|2264.43|2273.85|2265.15|2264.83|2256.13|694
1625461500000|2021-07-05 05:05:00|2273.14|2264.44|2275|2266.3|2275.62|2266.92|2269.9|2261.2|775
1625461800000|2021-07-05 05:10:00|2275.08|2266.38|2265.84|2257.14|2275.08|2266.38|2265.67|2256.97|735
1625462100000|2021-07-05 05:15:00|2266.17|2257.47|2260.43|2251.73|2268.04|2259.34|2257.94|2249.24|870
1625462400000|2021-07-05 05:20:00|2260.39|2251.69|2264.58|2255.88|2264.87|2256.17|2260.04|2251.34|525
1625462700000|2021-07-05 05:25:00|2264.6|2255.9|2258.51|2249.81|2264.6|2255.9|2256.78|2248.08|819
1625463000000|2021-07-05 05:30:00|2258.56|2249.86|2261.43|2252.73|2263.63|2254.93|2256.97|2248.27|696
1625463300000|2021-07-05 05:35:00|2261.42|2252.72|2264.19|2255.49|2265.06|2256.36|2261.41|2252.71|584
1625463600000|2021-07-05 05:40:00|2264.2|2255.5|2265.82|2257.12|2267.43|2258.73|2260.85|2252.15|595
1625463900000|2021-07-05 05:45:00|2265.86|2257.16|2268.25|2259.55|2268.32|2259.62|2262.33|2253.63|765
1625464200000|2021-07-05 05:50:00|2268.13|2259.43|2274.32|2265.62|2276.28|2267.58|2267.31|2258.61|818
1625464500000|2021-07-05 05:55:00|2274.19|2265.49|2277.04|2268.34|2277.48|2268.78|2273.05|2264.35|790
1625464800000|2021-07-05 06:00:00|2277.09|2268.39|2273.81|2265.11|2279.02|2270.32|2271.76|2263.06|749
1625465100000|2021-07-05 06:05:00|2273.82|2265.12|2275.84|2267.14|2276.24|2267.54|2268.93|2260.23|728
1625465400000|2021-07-05 06:10:00|2275.88|2267.18|2287.68|2278.98|2288.84|2280.14|2274.25|2265.55|788
1625465700000|2021-07-05 06:15:00|2287.59|2278.89|2296.26|2287.56|2297.1|2288.4|2283.74|2275.04|905
1625466000000|2021-07-05 06:20:00|2296.25|2287.55|2290.31|2281.61|2296.25|2287.55|2288.67|2279.97|675
1625466300000|2021-07-05 06:25:00|2290.26|2281.56|2282.93|2274.23|2290.77|2282.07|2281.87|2273.17|728
1625466600000|2021-07-05 06:30:00|2282.89|2274.19|2282.62|2273.92|2284.04|2275.34|2278.21|2269.51|839
1625466900000|2021-07-05 06:35:00|2282.74|2274.04|2288.81|2280.11|2288.81|2280.11|2280.24|2271.54|759
1625467200000|2021-07-05 06:40:00|2288.82|2280.12|2288.37|2279.67|2289.13|2280.43|2283.06|2274.36|803
1625467500000|2021-07-05 06:45:00|2288.36|2279.66|2285.57|2276.87|2289.31|2280.61|2282.96|2274.26|714
1625467800000|2021-07-05 06:50:00|2285.47|2276.77|2291.1|2282.4|2291.41|2282.71|2285.4|2276.7|641
1625468100000|2021-07-05 06:55:00|2291.16|2282.46|2292.36|2283.66|2292.64|2283.94|2287.93|2279.23|660
1625468400000|2021-07-05 07:00:00|2292.33|2283.63|2280.1|2271.4|2292.33|2283.63|2279.83|2271.13|865
1625468700000|2021-07-05 07:05:00|2280.2|2271.5|2283.53|2274.83|2286.09|2277.39|2280.2|2271.5|769
1625469000000|2021-07-05 07:10:00|2283.48|2274.78|2273.93|2265.23|2283.53|2274.83|2273.21|2264.51|870
1625469300000|2021-07-05 07:15:00|2274.66|2265.96|2276.34|2267.64|2279.49|2270.79|2274.16|2265.46|820
1625469600000|2021-07-05 07:20:00|2276.33|2267.63|2267.95|2259.25|2277.07|2268.37|2267.88|2259.18|907
1625469900000|2021-07-05 07:25:00|2267.91|2259.21|2268.62|2259.92|2269.22|2260.52|2262.72|2254.02|706
1625470200000|2021-07-05 07:30:00|2268.51|2259.81|2274.88|2266.18|2276.04|2267.34|2268.42|2259.72|624
1625470500000|2021-07-05 07:35:00|2274.94|2266.24|2278.72|2270.02|2278.77|2270.07|2273.12|2264.42|735
1625470800000|2021-07-05 07:40:00|2278.8|2270.1|2274.2|2265.5|2278.99|2270.29|2274.07|2265.37|493
1625471100000|2021-07-05 07:45:00|2274.23|2265.53|2276.9|2268.2|2278.12|2269.42|2270.36|2261.66|695
1625471400000|2021-07-05 07:50:00|2276.92|2268.22|2277.82|2269.12|2278.32|2269.62|2276.06|2267.36|558
1625471700000|2021-07-05 07:55:00|2277.8|2269.1|2278.6|2269.9|2279.29|2270.59|2275.31|2266.61|611
1625472000000|2021-07-05 08:00:00|2278.69|2269.99|2271.93|2263.23|2286.62|2277.92|2271.27|2262.57|736
1625472300000|2021-07-05 08:05:00|2271.94|2263.24|2280.12|2271.42|2280.12|2271.42|2271.85|2263.15|790
1625472600000|2021-07-05 08:10:00|2280.1|2271.4|2275.9|2267.2|2280.1|2271.4|2273.26|2264.56|625
1625472900000|2021-07-05 08:15:00|2275.89|2267.19|2273.29|2264.59|2276.44|2267.74|2271.55|2262.85|703
1625473200000|2021-07-05 08:20:00|2273.37|2264.67|2267.05|2258.35|2275.81|2267.11|2267.05|2258.35|737
1625473500000|2021-07-05 08:25:00|2267.08|2258.38|2269.03|2260.33|2273.29|2264.59|2266.8|2258.1|699
1625473800000|2021-07-05 08:30:00|2268.91|2260.21|2274.37|2265.67|2276.65|2267.95|2266.37|2257.67|850
1625474100000|2021-07-05 08:35:00|2274.42|2265.72|2268.25|2259.55|2274.42|2265.72|2266.94|2258.24|790
1625474400000|2021-07-05 08:40:00|2268.29|2259.59|2271.2|2262.5|2272.97|2264.27|2267.19|2258.49|760
1625474700000|2021-07-05 08:45:00|2271.16|2262.46|2272.01|2263.31|2274.84|2266.14|2271.14|2262.44|551
1625475000000|2021-07-05 08:50:00|2272.03|2263.33|2275.19|2266.49|2275.99|2267.29|2270.66|2261.96|726
1625475300000|2021-07-05 08:55:00|2275.18|2266.48|2278.72|2270.02|2279.53|2270.83|2272.47|2263.77|742
1625475600000|2021-07-05 09:00:00|2278.75|2270.05|2290.48|2281.78|2292.86|2284.16|2276.19|2267.49|912
1625475900000|2021-07-05 09:05:00|2290.47|2281.77|2288.13|2279.43|2292.06|2283.36|2285.52|2276.82|713
1625476200000|2021-07-05 09:10:00|2288.29|2279.59|2290.65|2281.95|2291.07|2282.37|2287.59|2278.89|732
1625476500000|2021-07-05 09:15:00|2290.66|2281.96|2288.54|2279.84|2290.67|2281.97|2285.62|2276.92|658
1625476800000|2021-07-05 09:20:00|2288.44|2279.74|2285.55|2276.85|2288.47|2279.77|2284.48|2275.78|729
1625477100000|2021-07-05 09:25:00|2285.59|2276.89|2287.76|2279.06|2288.16|2279.46|2284.18|2275.48|665
1625477400000|2021-07-05 09:30:00|2287.68|2278.98|2283.31|2274.61|2287.7|2279|2282.85|2274.15|535
1625477700000|2021-07-05 09:35:00|2283.44|2274.74|2282.69|2273.99|2284.28|2275.58|2279.54|2270.84|579
1625478000000|2021-07-05 09:40:00|2282.71|2274.01|2279.36|2270.66|2283.46|2274.76|2279.27|2270.57|387
1625478300000|2021-07-05 09:45:00|2279.41|2270.71|2279.63|2270.93|2281.38|2272.68|2278.1|2269.4|563
1625478600000|2021-07-05 09:50:00|2279.6|2270.9|2285.22|2276.52|2285.4|2276.7|2279.6|2270.9|573
1625478900000|2021-07-05 09:55:00|2285.21|2276.51|2285.2|2276.5|2286.45|2277.75|2282.66|2273.96|485
1625479200000|2021-07-05 10:00:00|2285.21|2276.51|2288.81|2280.11|2288.9|2280.2|2282.94|2274.24|569
1625479500000|2021-07-05 10:05:00|2288.84|2280.14|2302.15|2293.45|2302.83|2294.13|2287.84|2279.14|741
1625479800000|2021-07-05 10:10:00|2302.18|2293.48|2294.14|2285.44|2302.18|2293.48|2292.53|2283.83|768
1625480100000|2021-07-05 10:15:00|2294.15|2285.45|2297.31|2288.61|2298.63|2289.93|2294.01|2285.31|664
1625480400000|2021-07-05 10:20:00|2297.28|2288.58|2306.37|2297.67|2309.47|2300.77|2295.85|2287.15|821
1625480700000|2021-07-05 10:25:00|2306.87|2298.17|2306.44|2297.74|2308.05|2299.35|2301.45|2292.75|856
1625481000000|2021-07-05 10:30:00|2306.43|2297.73|2301.92|2293.22|2306.43|2297.73|2301.79|2293.09|686
1625481300000|2021-07-05 10:35:00|2302.69|2293.99|2300.7|2292|2302.97|2294.27|2298.63|2289.93|561
1625481600000|2021-07-05 10:40:00|2300.91|2292.21|2303.43|2294.73|2303.86|2295.16|2300.49|2291.79|649
1625481900000|2021-07-05 10:45:00|2303.44|2294.74|2312.13|2303.43|2312.18|2303.48|2301.29|2292.59|749
1625482200000|2021-07-05 10:50:00|2312.47|2303.77|2308.68|2299.98|2312.72|2304.02|2307.77|2299.07|575
1625482500000|2021-07-05 10:55:00|2308.74|2300.04|2308.82|2300.12|2309.92|2301.22|2306.18|2297.48|616
1625482800000|2021-07-05 11:00:00|2308.92|2300.22|2305.21|2296.51|2309.04|2300.34|2304.53|2295.83|434
1625483100000|2021-07-05 11:05:00|2305.12|2296.42|2304.44|2295.74|2310.07|2301.37|2304.36|2295.66|700
1625483400000|2021-07-05 11:10:00|2304.46|2295.76|2293.24|2284.54|2305.35|2296.65|2293.13|2284.43|845
1625483700000|2021-07-05 11:15:00|2293.25|2284.55|2289.48|2280.78|2293.25|2284.55|2287.42|2278.72|844
1625484000000|2021-07-05 11:20:00|2289.67|2280.97|2266.39|2257.69|2292.04|2283.34|2262.47|2253.77|860
1625484300000|2021-07-05 11:25:00|2266.37|2257.67|2246.1|2237.4|2268.33|2259.63|2237.06|2228.36|1053
1625484600000|2021-07-05 11:30:00|2246.16|2237.46|2215.61|2206.91|2248.16|2239.46|2212.68|2203.98|1085
1625484900000|2021-07-05 11:35:00|2215.67|2206.97|2227.73|2219.03|2232.36|2223.66|2215.61|2206.91|914
1625485200000|2021-07-05 11:40:00|2227.75|2219.05|2228.08|2219.38|2233.27|2224.57|2227.22|2218.52|791
1625485500000|2021-07-05 11:45:00|2228.04|2219.34|2226.64|2217.94|2231.74|2223.04|2223.34|2214.64|769
1625485800000|2021-07-05 11:50:00|2226.73|2218.03|2216.12|2207.42|2227.91|2219.21|2215.79|2207.09|810
1625486100000|2021-07-05 11:55:00|2216.01|2207.31|2199.85|2191.15|2216.1|2207.4|2188.22|2179.52|1030
1625486400000|2021-07-05 12:00:00|2200.04|2191.34|2212.99|2204.29|2213.22|2204.52|2191.6|2182.9|1036
1625486700000|2021-07-05 12:05:00|2212.97|2204.27|2206.24|2197.54|2215.74|2207.04|2205.94|2197.24|930
1625487000000|2021-07-05 12:10:00|2206.27|2197.57|2212.01|2203.31|2213.19|2204.49|2206.19|2197.49|774
1625487300000|2021-07-05 12:15:00|2211.95|2203.25|2217.18|2208.48|2224.35|2215.65|2211.92|2203.22|917
1625487600000|2021-07-05 12:20:00|2217.19|2208.49|2216.66|2207.96|2219.79|2211.09|2213.15|2204.45|809
1625487900000|2021-07-05 12:25:00|2216.68|2207.98|2216.4|2207.7|2218.12|2209.42|2214.49|2205.79|693
1625488200000|2021-07-05 12:30:00|2216.41|2207.71|2223|2214.3|2223.97|2215.27|2210.83|2202.13|920
1625488500000|2021-07-05 12:35:00|2222.96|2214.26|2222.78|2214.08|2223.2|2214.5|2220.06|2211.36|846
1625488800000|2021-07-05 12:40:00|2222.74|2214.04|2218.89|2210.19|2223.14|2214.44|2216.39|2207.69|738
1625489100000|2021-07-05 12:45:00|2218.91|2210.21|2216.69|2207.99|2219.64|2210.94|2213.54|2204.84|832
1625489400000|2021-07-05 12:50:00|2216.62|2207.92|2218.21|2209.51|2219.94|2211.24|2216.29|2207.59|678
1625489700000|2021-07-05 12:55:00|2218.19|2209.49|2215.82|2207.12|2218.42|2209.72|2214.16|2205.46|818
1625490000000|2021-07-05 13:00:00|2215.81|2207.11|2216.41|2207.71|2217.97|2209.27|2213.76|2205.06|738
1625490300000|2021-07-05 13:05:00|2216.36|2207.66|2228.9|2220.2|2229.04|2220.34|2216.21|2207.51|862
1625490600000|2021-07-05 13:10:00|2228.96|2220.26|2228.62|2219.92|2233.14|2224.44|2227.78|2219.08|889
1625490900000|2021-07-05 13:15:00|2228.3|2219.6|2224.34|2215.64|2230.92|2222.22|2224.02|2215.32|806
1625491200000|2021-07-05 13:20:00|2224.41|2215.71|2223.88|2215.18|2225.95|2217.25|2222.92|2214.22|726
1625491500000|2021-07-05 13:25:00|2223.9|2215.2|2229.48|2220.78|2229.6|2220.9|2220.36|2211.66|611
1625491800000|2021-07-05 13:30:00|2229.49|2220.79|2228.22|2219.52|2231.1|2222.4|2225.72|2217.02|586
1625492100000|2021-07-05 13:35:00|2228.16|2219.46|2226.88|2218.18|2228.6|2219.9|2223.73|2215.03|653
1625492400000|2021-07-05 13:40:00|2226.83|2218.13|2233.37|2224.67|2234.22|2225.52|2226.83|2218.13|664
1625492700000|2021-07-05 13:45:00|2233.3|2224.6|2235.89|2227.19|2239.46|2230.76|2233.3|2224.6|622
1625493000000|2021-07-05 13:50:00|2235.73|2227.03|2234.92|2226.22|2235.88|2227.18|2231.85|2223.15|630
1625493300000|2021-07-05 13:55:00|2234.69|2225.99|2228.69|2219.99|2235.21|2226.51|2228.49|2219.79|560
1625493600000|2021-07-05 14:00:00|2228.59|2219.89|2231.63|2222.93|2231.84|2223.14|2225.2|2216.5|688
1625493900000|2021-07-05 14:05:00|2231.74|2223.04|2231.86|2223.16|2233.75|2225.05|2230.29|2221.59|485
1625494200000|2021-07-05 14:10:00|2231.87|2223.17|2228.3|2219.6|2232.23|2223.53|2225.9|2217.2|563
1625494500000|2021-07-05 14:15:00|2228.28|2219.58|2233.07|2224.37|2234.04|2225.34|2227.86|2219.16|583
1625494800000|2021-07-05 14:20:00|2233.09|2224.39|2231.66|2222.96|2233.97|2225.27|2230.07|2221.37|556
1625495100000|2021-07-05 14:25:00|2231.65|2222.95|2218.95|2210.25|2231.88|2223.18|2217.46|2208.76|620
1625495400000|2021-07-05 14:30:00|2218.81|2210.11|2224.78|2216.08|2225.68|2216.98|2209.8|2201.1|704
1625495700000|2021-07-05 14:35:00|2224.85|2216.15|2225.82|2217.12|2228.15|2219.45|2222.33|2213.63|523
1625496000000|2021-07-05 14:40:00|2225.78|2217.08|2226|2217.3|2230.41|2221.71|2225.78|2217.08|500
1625496300000|2021-07-05 14:45:00|2226.01|2217.31|2231.46|2222.76|2232.07|2223.37|2226.01|2217.31|458
1625496600000|2021-07-05 14:50:00|2231.62|2222.92|2230.3|2221.6|2232.14|2223.44|2228.75|2220.05|491
1625496900000|2021-07-05 14:55:00|2230.28|2221.58|2231.66|2222.96|2233.95|2225.25|2230.13|2221.43|452
1625497200000|2021-07-05 15:00:00|2230.92|2222.22|2217.53|2208.83|2232.46|2223.76|2217.48|2208.78|594
1625497500000|2021-07-05 15:05:00|2217.64|2208.94|2231.24|2222.54|2231.72|2223.02|2217.54|2208.84|663
1625497800000|2021-07-05 15:10:00|2231.23|2222.53|2226.8|2218.1|2232.1|2223.4|2225.34|2216.64|603
1625498100000|2021-07-05 15:15:00|2226.78|2218.08|2222.21|2213.51|2228.28|2219.58|2222.21|2213.51|526
1625498400000|2021-07-05 15:20:00|2222.11|2213.41|2221.25|2212.55|2224.54|2215.84|2220.64|2211.94|591
1625498700000|2021-07-05 15:25:00|2221.33|2212.63|2217.76|2209.06|2222.61|2213.91|2217.61|2208.91|605
1625499000000|2021-07-05 15:30:00|2217.42|2208.72|2210.06|2201.36|2220.57|2211.87|2209.59|2200.89|645
1625499300000|2021-07-05 15:35:00|2209.72|2201.02|2212.05|2203.35|2214.38|2205.68|2207.96|2199.26|665
1625499600000|2021-07-05 15:40:00|2212.08|2203.38|2220.85|2212.15|2222.28|2213.58|2211.94|2203.24|537
1625499900000|2021-07-05 15:45:00|2220.74|2212.04|2222.13|2213.43|2224.9|2216.2|2220.52|2211.82|472
1625500200000|2021-07-05 15:50:00|2222.12|2213.42|2216.46|2207.76|2222.4|2213.7|2216.21|2207.51|481
1625500500000|2021-07-05 15:55:00|2216.47|2207.77|2211.5|2202.8|2218.08|2209.38|2211.31|2202.61|566
1625500800000|2021-07-05 16:00:00|2211.36|2202.66|2221.3|2212.6|2224.35|2215.65|2208.2|2199.5|735
1625501100000|2021-07-05 16:05:00|2221.34|2212.64|2222.36|2213.66|2223.52|2214.82|2219.75|2211.05|545
1625501400000|2021-07-05 16:10:00|2222.35|2213.65|2224.53|2215.83|2224.53|2215.83|2220.74|2212.04|422
1625501700000|2021-07-05 16:15:00|2224.47|2215.77|2221.02|2212.32|2227.28|2218.58|2219.01|2210.31|608
1625502000000|2021-07-05 16:20:00|2221.03|2212.33|2225.6|2216.9|2227.63|2218.93|2220.64|2211.94|645
1625502300000|2021-07-05 16:25:00|2225.58|2216.88|2223.52|2214.82|2228.43|2219.73|2222.29|2213.59|590
1625502600000|2021-07-05 16:30:00|2223.55|2214.85|2223.97|2215.27|2226.71|2218.01|2221.6|2212.9|561
1625502900000|2021-07-05 16:35:00|2223.84|2215.14|2223.14|2214.44|2224.29|2215.59|2220.8|2212.1|493
1625503200000|2021-07-05 16:40:00|2223.12|2214.42|2218.25|2209.55|2223.12|2214.42|2217.72|2209.02|521
1625503500000|2021-07-05 16:45:00|2218.23|2209.53|2218.84|2210.14|2222.48|2213.78|2215.95|2207.25|636
1625503800000|2021-07-05 16:50:00|2218.69|2209.99|2221.93|2213.23|2223.13|2214.43|2217.98|2209.28|500
1625504100000|2021-07-05 16:55:00|2221.94|2213.24|2218.62|2209.92|2223.25|2214.55|2217.48|2208.78|435
1625504400000|2021-07-05 17:00:00|2218.66|2209.96|2217.12|2208.42|2219.77|2211.07|2215.05|2206.35|404
1625504700000|2021-07-05 17:05:00|2217.24|2208.54|2221.54|2212.84|2223.31|2214.61|2216.76|2208.06|514
1625505000000|2021-07-05 17:10:00|2221.53|2212.83|2220.06|2211.36|2222.21|2213.51|2216.7|2208|526
1625505300000|2021-07-05 17:15:00|2220.18|2211.48|2218.03|2209.33|2220.5|2211.8|2217.27|2208.57|577
1625505600000|2021-07-05 17:20:00|2218.09|2209.39|2210.17|2201.47|2218.72|2210.02|2209.16|2200.46|528
1625505900000|2021-07-05 17:25:00|2210.18|2201.48|2210.35|2201.65|2212.99|2204.29|2209.99|2201.29|611
1625506200000|2021-07-05 17:30:00|2210.29|2201.59|2182.07|2173.37|2210.7|2202|2182.07|2173.37|643
1625506500000|2021-07-05 17:35:00|2182.3|2173.6|2175.99|2167.29|2182.3|2173.6|2169.77|2161.07|802
1625506800000|2021-07-05 17:40:00|2175.92|2167.22|2169.48|2160.78|2178.45|2169.75|2163.59|2154.89|775
1625507100000|2021-07-05 17:45:00|2169.81|2161.11|2171.88|2163.18|2174.9|2166.2|2166.57|2157.87|779
1625507400000|2021-07-05 17:50:00|2171.93|2163.23|2195.4|2186.7|2195.46|2186.76|2171.93|2163.23|738
1625507700000|2021-07-05 17:55:00|2195.41|2186.71|2216.84|2208.14|2220.41|2211.71|2195.38|2186.68|779
1625508000000|2021-07-05 18:00:00|2216.88|2208.18|2229.76|2221.06|2238.12|2229.42|2216.88|2208.18|813
1625508300000|2021-07-05 18:05:00|2229.79|2221.09|2223.03|2214.33|2233.81|2225.11|2222.13|2213.43|777
1625508600000|2021-07-05 18:10:00|2223.15|2214.45|2223.92|2215.22|2225.87|2217.17|2221.05|2212.35|758
1625508900000|2021-07-05 18:15:00|2223.94|2215.24|2224.87|2216.17|2229.3|2220.6|2222.21|2213.51|695
1625509200000|2021-07-05 18:20:00|2224.86|2216.16|2229.5|2220.8|2231.04|2222.34|2223.31|2214.61|710
1625509500000|2021-07-05 18:25:00|2229.23|2220.53|2236.44|2227.74|2243.34|2234.64|2229.23|2220.53|775
1625509800000|2021-07-05 18:30:00|2236.47|2227.77|2229.71|2221.01|2236.86|2228.16|2227.64|2218.94|722
1625510100000|2021-07-05 18:35:00|2229.64|2220.94|2228.76|2220.06|2230.82|2222.12|2226.05|2217.35|683
1625510400000|2021-07-05 18:40:00|2228.82|2220.12|2231.72|2223.02|2232.93|2224.23|2228.48|2219.78|585
1625510700000|2021-07-05 18:45:00|2231.69|2222.99|2229.26|2220.56|2231.93|2223.23|2226.51|2217.81|637
1625511000000|2021-07-05 18:50:00|2229.25|2220.55|2228.46|2219.76|2230.49|2221.79|2226.98|2218.28|614
1625511300000|2021-07-05 18:55:00|2228.37|2219.67|2229.07|2220.37|2231.54|2222.84|2226.99|2218.29|621
1625511600000|2021-07-05 19:00:00|2229.21|2220.51|2236.07|2227.37|2237.63|2228.93|2229.21|2220.51|579
1625511900000|2021-07-05 19:05:00|2235.92|2227.22|2238.19|2229.49|2240.63|2231.93|2232.49|2223.79|659
1625512200000|2021-07-05 19:10:00|2238.23|2229.53|2244.52|2235.82|2245.04|2236.34|2237.31|2228.61|638
1625512500000|2021-07-05 19:15:00|2246.44|2237.74|2241.45|2232.75|2248.67|2239.97|2240.38|2231.68|684
1625512800000|2021-07-05 19:20:00|2241.57|2232.87|2244.57|2235.87|2246.44|2237.74|2240.97|2232.27|624
1625513100000|2021-07-05 19:25:00|2244.77|2236.07|2245.95|2237.25|2254.61|2245.91|2244.23|2235.53|719
1625513400000|2021-07-05 19:30:00|2246.12|2237.42|2252.7|2244|2252.84|2244.14|2245.55|2236.85|607
1625513700000|2021-07-05 19:35:00|2252.71|2244.01|2250.89|2242.19|2254|2245.3|2250.87|2242.17|512
1625514000000|2021-07-05 19:40:00|2250.94|2242.24|2255.29|2246.59|2255.42|2246.72|2250.94|2242.24|505
1625514300000|2021-07-05 19:45:00|2255.4|2246.7|2248.23|2239.53|2255.71|2247.01|2246.37|2237.67|622
1625514600000|2021-07-05 19:50:00|2248.18|2239.48|2247.07|2238.37|2250.57|2241.87|2244.11|2235.41|663
1625514900000|2021-07-05 19:55:00|2247.11|2238.41|2250.08|2241.38|2251.01|2242.31|2245.6|2236.9|602
1625515200000|2021-07-05 20:00:00|2250.05|2241.35|2247.7|2239|2259.01|2250.31|2245.31|2236.61|698
1625515500000|2021-07-05 20:05:00|2247.71|2239.01|2247.59|2238.89|2248.54|2239.84|2242.38|2233.68|586
1625515800000|2021-07-05 20:10:00|2247.43|2238.73|2242.56|2233.86|2248.75|2240.05|2242.51|2233.81|550
1625516100000|2021-07-05 20:15:00|2242.57|2233.87|2243.05|2234.35|2248.03|2239.33|2240.94|2232.24|562
1625516400000|2021-07-05 20:20:00|2243.29|2234.59|2223.41|2214.71|2243.51|2234.81|2222.07|2213.37|743
1625516700000|2021-07-05 20:25:00|2223.4|2214.7|2228.02|2219.32|2230.2|2221.5|2223.4|2214.7|634
1625517000000|2021-07-05 20:30:00|2228.14|2219.44|2230.13|2221.43|2234.66|2225.96|2227.37|2218.67|611
1625517300000|2021-07-05 20:35:00|2229.46|2220.76|2215.58|2206.88|2230.13|2221.43|2212.26|2203.56|710
1625517600000|2021-07-05 20:40:00|2215.48|2206.78|2220.76|2212.06|2223|2214.3|2215.14|2206.44|662
1625517900000|2021-07-05 20:45:00|2220.67|2211.97|2218.65|2209.95|2224.18|2215.48|2213.38|2204.68|653
1625518200000|2021-07-05 20:50:00|2218.71|2210.01|2220.23|2211.53|2222.98|2214.28|2217.09|2208.39|548
1625518500000|2021-07-05 20:55:00|2220.24|2211.54|2220.83|2212.13|2222.22|2213.52|2218.57|2209.87|397
1625518800000|2021-07-05 21:00:00|2220.7|2212|2229.37|2220.67|2229.64|2220.94|2220.69|2211.99|628
1625519100000|2021-07-05 21:05:00|2229.41|2220.71|2229.97|2221.27|2231.74|2223.04|2227.45|2218.75|472
1625519400000|2021-07-05 21:10:00|2229.95|2221.25|2236.78|2228.08|2238.29|2229.59|2229.85|2221.15|505
1625519700000|2021-07-05 21:15:00|2236.74|2228.04|2238.37|2229.67|2241.3|2232.6|2236.74|2228.04|521
1625520000000|2021-07-05 21:20:00|2238.29|2229.59|2236.57|2227.87|2241.28|2232.58|2236.32|2227.62|496
1625520300000|2021-07-05 21:25:00|2236.59|2227.89|2237.27|2228.57|2238.15|2229.45|2232.74|2224.04|613
1625520600000|2021-07-05 21:30:00|2237.25|2228.55|2241.26|2232.56|2241.83|2233.13|2237.15|2228.45|495
1625520900000|2021-07-05 21:35:00|2241.27|2232.57|2242.72|2234.02|2244.54|2235.84|2239.9|2231.2|419
1625521200000|2021-07-05 21:40:00|2242.74|2234.04|2240.52|2231.82|2243.27|2234.57|2237.9|2229.2|478
1625521500000|2021-07-05 21:45:00|2240.51|2231.81|2245.44|2236.74|2249.49|2240.79|2238.68|2229.98|677
1625521800000|2021-07-05 21:50:00|2245.48|2236.78|2245.83|2237.13|2247.9|2239.2|2242.41|2233.71|700
1625522100000|2021-07-05 21:55:00|2245.73|2237.03|2248.56|2239.86|2249.92|2241.22|2244.95|2236.25|691
1625522400000|2021-07-05 22:00:00|2248.61|2239.91|2238.39|2229.69|2253.21|2244.51|2235.88|2227.18|717
1625522700000|2021-07-05 22:05:00|2238.41|2229.71|2238.71|2230.01|2241.33|2232.63|2237.08|2228.38|709
1625523000000|2021-07-05 22:10:00|2238.73|2230.03|2238.66|2229.96|2243.89|2235.19|2238.03|2229.33|666
1625523300000|2021-07-05 22:15:00|2238.69|2229.99|2240.38|2231.68|2240.88|2232.18|2232.02|2223.32|697
1625523600000|2021-07-05 22:20:00|2240.29|2231.59|2243.53|2234.83|2243.99|2235.29|2238.82|2230.12|584
1625523900000|2021-07-05 22:25:00|2243.62|2234.92|2243.94|2235.24|2246.61|2237.91|2243.48|2234.78|579
1625524200000|2021-07-05 22:30:00|2243.85|2235.15|2242.96|2234.26|2247.3|2238.6|2242.86|2234.16|602
1625524500000|2021-07-05 22:35:00|2242.92|2234.22|2237.15|2228.45|2246.23|2237.53|2236.09|2227.39|543
1625524800000|2021-07-05 22:40:00|2237.14|2228.44|2240.74|2232.04|2241.5|2232.8|2236.83|2228.13|581
1625525100000|2021-07-05 22:45:00|2240.66|2231.96|2237.89|2229.19|2241.89|2233.19|2234.49|2225.79|611
1625525400000|2021-07-05 22:50:00|2237.41|2228.71|2235.23|2226.53|2238.9|2230.2|2232.18|2223.48|564
1625525700000|2021-07-05 22:55:00|2235.32|2226.62|2233.01|2224.31|2235.96|2227.26|2232.87|2224.17|415
1625526000000|2021-07-05 23:00:00|2233|2224.3|2237.33|2228.63|2238.98|2230.28|2232.87|2224.17|380
1625526300000|2021-07-05 23:05:00|2237.3|2228.6|2241.86|2233.16|2243.4|2234.7|2236.17|2227.47|492
1625526600000|2021-07-05 23:10:00|2241.98|2233.28|2240.52|2231.82|2243.4|2234.7|2239.69|2230.99|510
1625526900000|2021-07-05 23:15:00|2240.53|2231.83|2238.44|2229.74|2240.53|2231.83|2236.3|2227.6|378
1625527200000|2021-07-05 23:20:00|2238.55|2229.85|2246.1|2237.4|2247.46|2238.76|2236.95|2228.25|427
1625527500000|2021-07-05 23:25:00|2246.44|2237.74|2237.99|2229.29|2246.81|2238.11|2237.2|2228.5|398
1625527800000|2021-07-05 23:30:00|2238.05|2229.35|2226.61|2217.91|2238.13|2229.43|2225.76|2217.06|576
1625528100000|2021-07-05 23:35:00|2226.56|2217.86|2227.87|2219.17|2231.68|2222.98|2226.47|2217.77|460
1625528400000|2021-07-05 23:40:00|2227.67|2218.97|2215.45|2206.75|2227.77|2219.07|2215.45|2206.75|598
1625528700000|2021-07-05 23:45:00|2215.39|2206.69|2220.17|2211.47|2222.71|2214.01|2214.54|2205.84|598
1625529000000|2021-07-05 23:50:00|2220.18|2211.48|2202.93|2194.23|2220.78|2212.08|2202.49|2193.79|455
1625529300000|2021-07-05 23:55:00|2203.15|2194.45|2200.6|2191.9|2208.75|2200.05|2199.28|2190.58|653
1625529600000|2021-07-06 00:00:00|2200.57|2191.87|2206.47|2197.77|2209.88|2201.18|2198.75|2190.05|718
1625529900000|2021-07-06 00:05:00|2206.46|2197.76|2228.51|2219.81|2232.91|2224.21|2206.46|2197.76|729
1625530200000|2021-07-06 00:10:00|2228.39|2219.69|2228.47|2219.77|2234.07|2225.37|2226.5|2217.8|664
1625530500000|2021-07-06 00:15:00|2228.51|2219.81|2219.46|2210.76|2229.96|2221.26|2217.05|2208.35|667
1625530800000|2021-07-06 00:20:00|2219.51|2210.81|2222.64|2213.94|2226.49|2217.79|2218.92|2210.22|687
1625531100000|2021-07-06 00:25:00|2222.6|2213.9|2227.61|2218.91|2227.87|2219.17|2221.16|2212.46|659
1625531400000|2021-07-06 00:30:00|2227.64|2218.94|2234.28|2225.58|2234.28|2225.58|2224.45|2215.75|636
1625531700000|2021-07-06 00:35:00|2234.56|2225.86|2248.36|2239.66|2253.91|2245.21|2234.07|2225.37|666
1625532000000|2021-07-06 00:40:00|2248.84|2240.14|2245.82|2237.12|2249.98|2241.28|2245.52|2236.82|606
1625532300000|2021-07-06 00:45:00|2245.81|2237.11|2250.35|2241.65|2251.21|2242.51|2243.57|2234.87|555
1625532600000|2021-07-06 00:50:00|2250.48|2241.78|2244.98|2236.28|2251.03|2242.33|2244.98|2236.28|528
1625532900000|2021-07-06 00:55:00|2244.93|2236.23|2241.45|2232.75|2246.46|2237.76|2241.45|2232.75|473
1625533200000|2021-07-06 01:00:00|2241.38|2232.68|2238.52|2229.82|2246.08|2237.38|2238.08|2229.38|560
1625533500000|2021-07-06 01:05:00|2238.51|2229.81|2237.28|2228.58|2243.81|2235.11|2237.12|2228.42|530
1625533800000|2021-07-06 01:10:00|2237.03|2228.33|2232.24|2223.54|2238.74|2230.04|2231.92|2223.22|587
1625534100000|2021-07-06 01:15:00|2232.3|2223.6|2229.23|2220.53|2235.33|2226.63|2228.44|2219.74|594
1625534400000|2021-07-06 01:20:00|2229.32|2220.62|2237.36|2228.66|2241.39|2232.69|2229.17|2220.47|604
1625534700000|2021-07-06 01:25:00|2237.4|2228.7|2238.57|2229.87|2239.14|2230.44|2234.48|2225.78|526
1625535000000|2021-07-06 01:30:00|2238.5|2229.8|2242.93|2234.23|2243.97|2235.27|2237.71|2229.01|532
1625535300000|2021-07-06 01:35:00|2242.98|2234.28|2233.92|2225.22|2243.3|2234.6|2233.34|2224.64|635
1625535600000|2021-07-06 01:40:00|2233.93|2225.23|2235.87|2227.17|2237.69|2228.99|2233.73|2225.03|576
1625535900000|2021-07-06 01:45:00|2235.94|2227.24|2237.49|2228.79|2239.15|2230.45|2231.16|2222.46|581
1625536200000|2021-07-06 01:50:00|2237.55|2228.85|2230.88|2222.18|2237.57|2228.87|2229.12|2220.42|580
1625536500000|2021-07-06 01:55:00|2231.02|2222.32|2224.34|2215.64|2232.29|2223.59|2223.12|2214.42|585
1625536800000|2021-07-06 02:00:00|2224.22|2215.52|2226.35|2217.65|2228.28|2219.58|2221.87|2213.17|575
1625537100000|2021-07-06 02:05:00|2226.33|2217.63|2226.45|2217.75|2227.09|2218.39|2223.63|2214.93|511
1625537400000|2021-07-06 02:10:00|2226.4|2217.7|2221.7|2213|2226.4|2217.7|2220.31|2211.61|505
1625537700000|2021-07-06 02:15:00|2221.62|2212.92|2221.55|2212.85|2222.38|2213.68|2218.72|2210.02|480
1625538000000|2021-07-06 02:20:00|2221.74|2213.04|2220.91|2212.21|2221.82|2213.12|2215.51|2206.81|485
1625538300000|2021-07-06 02:25:00|2220.94|2212.24|2218.81|2210.11|2226.55|2217.85|2216.56|2207.86|627
1625538600000|2021-07-06 02:30:00|2218.77|2210.07|2224.13|2215.43|2224.13|2215.43|2218.72|2210.02|502
1625538900000|2021-07-06 02:35:00|2224.17|2215.47|2225.91|2217.21|2226.6|2217.9|2222.17|2213.47|603
1625539200000|2021-07-06 02:40:00|2225.95|2217.25|2225.4|2216.7|2226.96|2218.26|2222.99|2214.29|495
1625539500000|2021-07-06 02:45:00|2225.39|2216.69|2226.05|2217.35|2232.4|2223.7|2225.39|2216.69|563
1625539800000|2021-07-06 02:50:00|2226.06|2217.36|2235.64|2226.94|2238.19|2229.49|2225.62|2216.92|592
1625540100000|2021-07-06 02:55:00|2235.57|2226.87|2239.46|2230.76|2240.1|2231.4|2235.18|2226.48|473
1625540400000|2021-07-06 03:00:00|2239.21|2230.51|2235.98|2227.28|2241.1|2232.4|2235.61|2226.91|517
1625540700000|2021-07-06 03:05:00|2235.99|2227.29|2238.07|2229.37|2240.14|2231.44|2234.2|2225.5|498
1625541000000|2021-07-06 03:10:00|2238.05|2229.35|2236.33|2227.63|2238.05|2229.35|2234.43|2225.73|470
1625541300000|2021-07-06 03:15:00|2236.39|2227.69|2237.04|2228.34|2237.28|2228.58|2233.37|2224.67|386
1625541600000|2021-07-06 03:20:00|2237|2228.3|2240.58|2231.88|2240.95|2232.25|2234.32|2225.62|348
1625541900000|2021-07-06 03:25:00|2240.55|2231.85|2245.17|2236.47|2248.73|2240.03|2240.08|2231.38|584
1625542200000|2021-07-06 03:30:00|2245.01|2236.31|2242.54|2233.84|2245.61|2236.91|2241.02|2232.32|473
1625542500000|2021-07-06 03:35:00|2242.4|2233.7|2238.35|2229.65|2245.06|2236.36|2237.2|2228.5|495
1625542800000|2021-07-06 03:40:00|2238|2229.3|2236.28|2227.58|2240.81|2232.11|2234.35|2225.65|432
1625543100000|2021-07-06 03:45:00|2236.07|2227.37|2235.61|2226.91|2236.3|2227.6|2230.9|2222.2|493
1625543400000|2021-07-06 03:50:00|2235.67|2226.97|2236.61|2227.91|2236.96|2228.26|2232.94|2224.24|397
1625543700000|2021-07-06 03:55:00|2236.37|2227.67|2242.41|2233.71|2243.57|2234.87|2236.29|2227.59|482
1625544000000|2021-07-06 04:00:00|2242.57|2233.87|2277.43|2268.73|2277.67|2268.97|2242.16|2233.46|680
1625544300000|2021-07-06 04:05:00|2277.17|2268.47|2294.39|2285.69|2295.69|2286.99|2274.56|2265.86|780
1625544600000|2021-07-06 04:10:00|2294.02|2285.32|2291.64|2282.94|2294.02|2285.32|2285.32|2276.62|694
1625544900000|2021-07-06 04:15:00|2291.63|2282.93|2299.67|2290.97|2303.25|2294.55|2287.9|2279.2|708
1625545200000|2021-07-06 04:20:00|2299.72|2291.02|2299.28|2290.58|2300.83|2292.13|2297.91|2289.21|582
1625545500000|2021-07-06 04:25:00|2299.29|2290.59|2305.33|2296.63|2311.51|2302.81|2298.32|2289.62|631
1625545800000|2021-07-06 04:30:00|2305.58|2296.88|2304.83|2296.13|2308.29|2299.59|2299.68|2290.98|650
1625546100000|2021-07-06 04:35:00|2304.9|2296.2|2311.16|2302.46|2312.22|2303.52|2304.12|2295.42|608
1625546400000|2021-07-06 04:40:00|2311.1|2302.4|2318.78|2310.08|2322.62|2313.92|2310.56|2301.86|759
1625546700000|2021-07-06 04:45:00|2318.98|2310.28|2316.48|2307.78|2318.98|2310.28|2313.08|2304.38|584
1625547000000|2021-07-06 04:50:00|2316.56|2307.86|2317.12|2308.42|2319.2|2310.5|2315.45|2306.75|597
1625547300000|2021-07-06 04:55:00|2317.2|2308.5|2322.07|2313.37|2323.21|2314.51|2315.81|2307.11|682
1625547600000|2021-07-06 05:00:00|2322.17|2313.47|2318.4|2309.7|2327.8|2319.1|2316.6|2307.9|605
1625547900000|2021-07-06 05:05:00|2318.36|2309.66|2316.43|2307.73|2318.45|2309.75|2313.84|2305.14|616
1625548200000|2021-07-06 05:10:00|2316.4|2307.7|2319.09|2310.39|2319.29|2310.59|2315.54|2306.84|510
1625548500000|2021-07-06 05:15:00|2319.04|2310.34|2322.69|2313.99|2328.92|2320.22|2319.01|2310.31|714
1625548800000|2021-07-06 05:20:00|2322.64|2313.94|2322.1|2313.4|2324.63|2315.93|2321.96|2313.26|522
1625549100000|2021-07-06 05:25:00|2322.21|2313.51|2326.83|2318.13|2333.39|2324.69|2322.1|2313.4|623
1625549400000|2021-07-06 05:30:00|2326.81|2318.11|2323.09|2314.39|2328.41|2319.71|2321.04|2312.34|651
1625549700000|2021-07-06 05:35:00|2323.03|2314.33|2331.12|2322.42|2332.72|2324.02|2320.19|2311.49|629
1625550000000|2021-07-06 05:40:00|2331.13|2322.43|2325.75|2317.05|2331.13|2322.43|2324.23|2315.53|613
1625550300000|2021-07-06 05:45:00|2325.72|2317.02|2321.27|2312.57|2326.1|2317.4|2320.53|2311.83|613
1625550600000|2021-07-06 05:50:00|2321.26|2312.56|2327.68|2318.98|2328.01|2319.31|2320.91|2312.21|632
1625550900000|2021-07-06 05:55:00|2327.58|2318.88|2324.33|2315.63|2327.58|2318.88|2323.56|2314.86|532
1625551200000|2021-07-06 06:00:00|2324.34|2315.64|2324.84|2316.14|2330|2321.3|2321.31|2312.61|607
1625551500000|2021-07-06 06:05:00|2324.87|2316.17|2331.04|2322.34|2331.43|2322.73|2324.78|2316.08|606
1625551800000|2021-07-06 06:10:00|2330.96|2322.26|2328.68|2319.98|2340.69|2331.99|2327.55|2318.85|671
1625552100000|2021-07-06 06:15:00|2328.69|2319.99|2324.28|2315.58|2329.13|2320.43|2321.82|2313.12|667
1625552400000|2021-07-06 06:20:00|2324.16|2315.46|2326.78|2318.08|2327.68|2318.98|2323.4|2314.7|507
1625552700000|2021-07-06 06:25:00|2326.82|2318.12|2333.67|2324.97|2334.68|2325.98|2326.26|2317.56|590
1625553000000|2021-07-06 06:30:00|2333.53|2324.83|2333.23|2324.53|2334.41|2325.71|2329.36|2320.66|628
1625553300000|2021-07-06 06:35:00|2333.17|2324.47|2331.1|2322.4|2335.88|2327.18|2330.71|2322.01|657
1625553600000|2021-07-06 06:40:00|2331.14|2322.44|2333.28|2324.58|2333.64|2324.94|2331.08|2322.38|540
1625553900000|2021-07-06 06:45:00|2333.27|2324.57|2324.23|2315.53|2333.4|2324.7|2324.03|2315.33|555
1625554200000|2021-07-06 06:50:00|2324.33|2315.63|2327.28|2318.58|2327.28|2318.58|2323.52|2314.82|488
1625554500000|2021-07-06 06:55:00|2327.27|2318.57|2322.76|2314.06|2327.27|2318.57|2321.26|2312.56|468
1625554800000|2021-07-06 07:00:00|2322.87|2314.17|2324.46|2315.76|2327.49|2318.79|2322.2|2313.5|535
1625555100000|2021-07-06 07:05:00|2324.23|2315.53|2328.15|2319.45|2331.59|2322.89|2324.01|2315.31|596
1625555400000|2021-07-06 07:10:00|2328.23|2319.53|2327.57|2318.87|2330.42|2321.72|2324.45|2315.75|438
1625555700000|2021-07-06 07:15:00|2327.54|2318.84|2332.85|2324.15|2333.1|2324.4|2327.27|2318.57|478
1625556000000|2021-07-06 07:20:00|2333.43|2324.73|2332.57|2323.87|2334.35|2325.65|2331.03|2322.33|481
1625556300000|2021-07-06 07:25:00|2332.44|2323.74|2328.9|2320.2|2332.65|2323.95|2328.7|2320|454
1625556600000|2021-07-06 07:30:00|2328.89|2320.19|2330.71|2322.01|2330.71|2322.01|2326.84|2318.14|423
1625556900000|2021-07-06 07:35:00|2330.69|2321.99|2326.88|2318.18|2330.69|2321.99|2326.77|2318.07|450
1625557200000|2021-07-06 07:40:00|2326.8|2318.1|2331.62|2322.92|2331.67|2322.97|2326.79|2318.09|448
1625557500000|2021-07-06 07:45:00|2331.63|2322.93|2332.03|2323.33|2332.95|2324.25|2329.67|2320.97|547
1625557800000|2021-07-06 07:50:00|2332.09|2323.39|2335.21|2326.51|2336.64|2327.94|2331.33|2322.63|481
1625558100000|2021-07-06 07:55:00|2335.19|2326.49|2341.17|2332.47|2345.81|2337.11|2335.19|2326.49|664
1625558400000|2021-07-06 08:00:00|2341.22|2332.52|2343.58|2334.88|2352.43|2343.73|2337.84|2329.14|714
1625558700000|2021-07-06 08:05:00|2343.47|2334.77|2347.11|2338.41|2347.6|2338.9|2340|2331.3|700
1625559000000|2021-07-06 08:10:00|2347.12|2338.42|2338.49|2329.79|2348.16|2339.46|2338.49|2329.79|543
1625559300000|2021-07-06 08:15:00|2338.44|2329.74|2337.35|2328.65|2339.45|2330.75|2334.2|2325.5|614
1625559600000|2021-07-06 08:20:00|2337.26|2328.56|2343.36|2334.66|2344.08|2335.38|2336.96|2328.26|480
1625559900000|2021-07-06 08:25:00|2343.47|2334.77|2347.7|2339|2348.28|2339.58|2342.32|2333.62|614
1625560200000|2021-07-06 08:30:00|2347.68|2338.98|2345.91|2337.21|2347.68|2338.98|2342.88|2334.18|623
1625560500000|2021-07-06 08:35:00|2345.89|2337.19|2342.99|2334.29|2346.58|2337.88|2342.8|2334.1|526
1625560800000|2021-07-06 08:40:00|2342.95|2334.25|2345.17|2336.47|2345.62|2336.92|2342.94|2334.24|441
1625561100000|2021-07-06 08:45:00|2345.16|2336.46|2345.21|2336.51|2346.9|2338.2|2344.89|2336.19|412
1625561400000|2021-07-06 08:50:00|2345.22|2336.52|2343.82|2335.12|2345.37|2336.67|2343.01|2334.31|339
1625561700000|2021-07-06 08:55:00|2343.81|2335.11|2347.17|2338.47|2353.6|2344.9|2343.03|2334.33|552
1625562000000|2021-07-06 09:00:00|2347.18|2338.48|2329.58|2320.88|2347.72|2339.02|2322.19|2313.49|739
1625562300000|2021-07-06 09:05:00|2329.72|2321.02|2337.76|2329.06|2338.03|2329.33|2329.31|2320.61|593
1625562600000|2021-07-06 09:10:00|2337.75|2329.05|2302.26|2293.56|2344.96|2336.26|2295.45|2286.75|871
1625562900000|2021-07-06 09:15:00|2302.25|2293.55|2270.29|2261.59|2306.48|2297.78|2267.64|2258.94|1128
1625563200000|2021-07-06 09:20:00|2270.36|2261.66|2270.09|2261.39|2281.73|2273.03|2266.44|2257.74|1067
1625563500000|2021-07-06 09:25:00|2270.06|2261.36|2272.22|2263.52|2275.21|2266.51|2266.59|2257.89|1062
1625563800000|2021-07-06 09:30:00|2272.21|2263.51|2270.98|2262.28|2282.35|2273.65|2268.68|2259.98|1029
1625564100000|2021-07-06 09:35:00|2270.81|2262.11|2269.6|2260.9|2275.08|2266.38|2266.33|2257.63|984
1625564400000|2021-07-06 09:40:00|2269.56|2260.86|2270.62|2261.92|2273.29|2264.59|2268.28|2259.58|672
1625564700000|2021-07-06 09:45:00|2270.54|2261.84|2282.09|2273.39|2282.7|2274|2270.24|2261.54|684
1625565000000|2021-07-06 09:50:00|2282.13|2273.43|2280.21|2271.51|2282.3|2273.6|2276.05|2267.35|588
1625565300000|2021-07-06 09:55:00|2280.14|2271.44|2285.18|2276.48|2286.98|2278.28|2279.99|2271.29|797
1625565600000|2021-07-06 10:00:00|2285.21|2276.51|2276.83|2268.13|2286.77|2278.07|2276.82|2268.12|931
1625565900000|2021-07-06 10:05:00|2276.82|2268.12|2262.21|2253.51|2279.64|2270.94|2262.21|2253.51|889
1625566200000|2021-07-06 10:10:00|2262.02|2253.32|2270.1|2261.4|2274|2265.3|2261.48|2252.78|990
1625566500000|2021-07-06 10:15:00|2270.13|2261.43|2277.81|2269.11|2279.13|2270.43|2267.84|2259.14|843
1625566800000|2021-07-06 10:20:00|2277.9|2269.2|2277.83|2269.13|2282.73|2274.03|2277.18|2268.48|851
1625567100000|2021-07-06 10:25:00|2277.3|2268.6|2273.67|2264.97|2279|2270.3|2273|2264.3|861
1625567400000|2021-07-06 10:30:00|2273.61|2264.91|2277.6|2268.9|2279.12|2270.42|2273.6|2264.9|796
1625567700000|2021-07-06 10:35:00|2277.53|2268.83|2275.96|2267.26|2277.96|2269.26|2272.59|2263.89|689
1625568000000|2021-07-06 10:40:00|2275.94|2267.24|2270.89|2262.19|2275.94|2267.24|2266.71|2258.01|845
1625568300000|2021-07-06 10:45:00|2271.05|2262.35|2266.94|2258.24|2273.29|2264.59|2266.94|2258.24|805
1625568600000|2021-07-06 10:50:00|2267.14|2258.44|2273.68|2264.98|2273.79|2265.09|2263|2254.3|887
1625568900000|2021-07-06 10:55:00|2273.6|2264.9|2274.16|2265.46|2276.79|2268.09|2271.98|2263.28|787
1625569200000|2021-07-06 11:00:00|2274.21|2265.51|2276.03|2267.33|2276.16|2267.46|2267.01|2258.31|886
1625569500000|2021-07-06 11:05:00|2275.99|2267.29|2280.39|2271.69|2280.89|2272.19|2272.05|2263.35|842
1625569800000|2021-07-06 11:10:00|2280.44|2271.74|2274.4|2265.7|2280.44|2271.74|2274.28|2265.58|653
1625570100000|2021-07-06 11:15:00|2274.36|2265.66|2270.5|2261.8|2274.4|2265.7|2264.42|2255.72|730
1625570400000|2021-07-06 11:20:00|2270.45|2261.75|2269.08|2260.38|2272.25|2263.55|2265.72|2257.02|740
1625570700000|2021-07-06 11:25:00|2269.06|2260.36|2268.86|2260.16|2270.74|2262.04|2267.3|2258.6|672
1625571000000|2021-07-06 11:30:00|2268.87|2260.17|2273.48|2264.78|2278.64|2269.94|2265.81|2257.11|884
1625571300000|2021-07-06 11:35:00|2273.56|2264.86|2278.13|2269.43|2280.15|2271.45|2272.96|2264.26|861
1625571600000|2021-07-06 11:40:00|2278.14|2269.44|2285.34|2276.64|2285.34|2276.64|2278.14|2269.44|793
1625571900000|2021-07-06 11:45:00|2285.53|2276.83|2312.5|2303.8|2312.62|2303.92|2283.81|2275.11|1027
1625572200000|2021-07-06 11:50:00|2312.6|2303.9|2307.7|2299|2313.51|2304.81|2304.61|2295.91|973
1625572500000|2021-07-06 11:55:00|2307.44|2298.74|2298.52|2289.82|2309.87|2301.17|2298.03|2289.33|795
1625572800000|2021-07-06 12:00:00|2298.54|2289.84|2287.08|2278.38|2298.54|2289.84|2284.49|2275.79|970
1625573100000|2021-07-06 12:05:00|2287.01|2278.31|2307.09|2298.39|2307.98|2299.28|2286.83|2278.13|843
1625573400000|2021-07-06 12:10:00|2307.16|2298.46|2319.61|2310.91|2338.57|2329.87|2304.94|2296.24|987
1625573700000|2021-07-06 12:15:00|2319.58|2310.88|2316.72|2308.02|2324.03|2315.33|2311|2302.3|936
1625574000000|2021-07-06 12:20:00|2316.75|2308.05|2318.49|2309.79|2323.89|2315.19|2316.67|2307.97|897
1625574300000|2021-07-06 12:25:00|2318.41|2309.71|2324.81|2316.11|2328.07|2319.37|2316.94|2308.24|1012
1625574600000|2021-07-06 12:30:00|2324.78|2316.08|2325.71|2317.01|2326.7|2318|2319.28|2310.58|941
1625574900000|2021-07-06 12:35:00|2325.78|2317.08|2321|2312.3|2326.76|2318.06|2321|2312.3|704
1625575200000|2021-07-06 12:40:00|2321.13|2312.43|2331.54|2322.84|2334.45|2325.75|2321.07|2312.37|777
1625575500000|2021-07-06 12:45:00|2331.56|2322.86|2334.36|2325.66|2336.62|2327.92|2324.44|2315.74|942
1625575800000|2021-07-06 12:50:00|2334.13|2325.43|2330.89|2322.19|2340.16|2331.46|2330.88|2322.18|1020
1625576100000|2021-07-06 12:55:00|2331.14|2322.44|2335.24|2326.54|2337.53|2328.83|2328.29|2319.59|916
1625576400000|2021-07-06 13:00:00|2335.18|2326.48|2339.54|2330.84|2339.9|2331.2|2330.27|2321.57|1015
1625576700000|2021-07-06 13:05:00|2339.79|2331.09|2335|2326.3|2344.73|2336.03|2333.24|2324.54|957
1625577000000|2021-07-06 13:10:00|2334.55|2325.85|2325.43|2316.73|2336.73|2328.03|2325.43|2316.73|804
1625577300000|2021-07-06 13:15:00|2325.5|2316.8|2327.86|2319.16|2329.05|2320.35|2318.94|2310.24|958
1625577600000|2021-07-06 13:20:00|2327.96|2319.26|2327.58|2318.88|2329.85|2321.15|2325.69|2316.99|928
1625577900000|2021-07-06 13:25:00|2327.59|2318.89|2328.52|2319.82|2330.06|2321.36|2323.88|2315.18|622
1625578200000|2021-07-06 13:30:00|2328.39|2319.69|2312.5|2303.8|2328.52|2319.82|2312.42|2303.72|699
1625578500000|2021-07-06 13:35:00|2312.62|2303.92|2313.94|2305.24|2318.39|2309.69|2312.57|2303.87|955
1625578800000|2021-07-06 13:40:00|2313.96|2305.26|2307.45|2298.75|2316.23|2307.53|2306.09|2297.39|953
1625579100000|2021-07-06 13:45:00|2307.5|2298.8|2295.04|2286.34|2312.85|2304.15|2290.5|2281.8|939
1625579400000|2021-07-06 13:50:00|2294.67|2285.97|2300.49|2291.79|2301.45|2292.75|2288.52|2279.82|966
1625579700000|2021-07-06 13:55:00|2300.39|2291.69|2307.58|2298.88|2311.48|2302.78|2300.31|2291.61|949
1625580000000|2021-07-06 14:00:00|2307.62|2298.92|2308.23|2299.53|2312.8|2304.1|2304.33|2295.63|882
1625580300000|2021-07-06 14:05:00|2308.21|2299.51|2297.65|2288.95|2309.44|2300.74|2290.91|2282.21|997
1625580600000|2021-07-06 14:10:00|2297.66|2288.96|2299.92|2291.22|2304.61|2295.91|2294.9|2286.2|999
1625580900000|2021-07-06 14:15:00|2299.91|2291.21|2297.73|2289.03|2306.11|2297.41|2296.68|2287.98|1027
1625581200000|2021-07-06 14:20:00|2297.68|2288.98|2299.21|2290.51|2299.34|2290.64|2294.18|2285.48|875
1625581500000|2021-07-06 14:25:00|2299.18|2290.48|2299.37|2290.67|2302.28|2293.58|2298.03|2289.33|873
1625581800000|2021-07-06 14:30:00|2299.2|2290.5|2305.92|2297.22|2308.66|2299.96|2298.76|2290.06|923
1625582100000|2021-07-06 14:35:00|2305.99|2297.29|2310.63|2301.93|2319.06|2310.36|2305.97|2297.27|879
1625582400000|2021-07-06 14:40:00|2310.68|2301.98|2307.74|2299.04|2310.72|2302.02|2307.69|2298.99|789
1625582700000|2021-07-06 14:45:00|2307.73|2299.03|2312.41|2303.71|2312.42|2303.72|2305.87|2297.17|862
1625583000000|2021-07-06 14:50:00|2312.53|2303.83|2314.03|2305.33|2316.21|2307.51|2310.13|2301.43|750
1625583300000|2021-07-06 14:55:00|2314.02|2305.32|2309.88|2301.18|2314.09|2305.39|2308.32|2299.62|889
1625583600000|2021-07-06 15:00:00|2309.87|2301.17|2291.34|2282.64|2309.87|2301.17|2289.14|2280.44|1037
1625583900000|2021-07-06 15:05:00|2291.32|2282.62|2289.97|2281.27|2297.41|2288.71|2289.79|2281.09|903
1625584200000|2021-07-06 15:10:00|2290|2281.3|2294.1|2285.4|2294.8|2286.1|2287.98|2279.28|843
1625584500000|2021-07-06 15:15:00|2294.24|2285.54|2300.6|2291.9|2308.73|2300.03|2292.71|2284.01|939
1625584800000|2021-07-06 15:20:00|2300.74|2292.04|2297.42|2288.72|2303.15|2294.45|2296|2287.3|784
1625585100000|2021-07-06 15:25:00|2297.44|2288.74|2305.19|2296.49|2306.44|2297.74|2297.44|2288.74|750
1625585400000|2021-07-06 15:30:00|2305.28|2296.58|2315.26|2306.56|2315.76|2307.06|2301.09|2292.39|915
1625585700000|2021-07-06 15:35:00|2315.28|2306.58|2311.65|2302.95|2315.34|2306.64|2305.14|2296.44|912
1625586000000|2021-07-06 15:40:00|2311.69|2302.99|2312.89|2304.19|2314.91|2306.21|2311.32|2302.62|758
1625586300000|2021-07-06 15:45:00|2312.87|2304.17|2310.26|2301.56|2313.59|2304.89|2306.25|2297.55|860
1625586600000|2021-07-06 15:50:00|2310.25|2301.55|2308.9|2300.2|2311.03|2302.33|2306.09|2297.39|843
1625586900000|2021-07-06 15:55:00|2308.97|2300.27|2309.83|2301.13|2311.92|2303.22|2307.65|2298.95|875
1625587200000|2021-07-06 16:00:00|2309.94|2301.24|2302.91|2294.21|2319.4|2310.7|2302.86|2294.16|1062
1625587500000|2021-07-06 16:05:00|2303.19|2294.49|2310.25|2301.55|2314.82|2306.12|2302.66|2293.96|987
1625587800000|2021-07-06 16:10:00|2310.19|2301.49|2307.74|2299.04|2310.77|2302.07|2306.03|2297.33|935
1625588100000|2021-07-06 16:15:00|2307.78|2299.08|2296.79|2288.09|2310.02|2301.32|2296.77|2288.07|893
1625588400000|2021-07-06 16:20:00|2297.01|2288.31|2297.61|2288.91|2302.76|2294.06|2296.23|2287.53|944
1625588700000|2021-07-06 16:25:00|2297.55|2288.85|2300.37|2291.67|2302.62|2293.92|2295.45|2286.75|893
1625589000000|2021-07-06 16:30:00|2300.31|2291.61|2298.85|2290.15|2301.12|2292.42|2290.99|2282.29|947
1625589300000|2021-07-06 16:35:00|2298.7|2290|2295.95|2287.25|2302.24|2293.54|2295.28|2286.58|891
1625589600000|2021-07-06 16:40:00|2296.18|2287.48|2293.87|2285.17|2297.94|2289.24|2291.23|2282.53|885
1625589900000|2021-07-06 16:45:00|2293.88|2285.18|2297.65|2288.95|2300.67|2291.97|2292.35|2283.65|804
1625590200000|2021-07-06 16:50:00|2297.5|2288.8|2296.71|2288.01|2300.73|2292.03|2295.69|2286.99|691
1625590500000|2021-07-06 16:55:00|2296.7|2288|2314.98|2306.28|2315.39|2306.69|2296.7|2288|682
1625590800000|2021-07-06 17:00:00|2314.08|2305.38|2312.01|2303.31|2318.04|2309.34|2310.6|2301.9|922
1625591100000|2021-07-06 17:05:00|2312|2303.3|2309.8|2301.1|2313.9|2305.2|2302.4|2293.7|915
1625591400000|2021-07-06 17:10:00|2309.94|2301.24|2293.68|2284.98|2310.27|2301.57|2291.18|2282.48|984
1625591700000|2021-07-06 17:15:00|2293.52|2284.82|2303.42|2294.72|2303.43|2294.73|2289.74|2281.04|975
1625592000000|2021-07-06 17:20:00|2303.32|2294.62|2308.18|2299.48|2315.1|2306.4|2301.1|2292.4|971
1625592300000|2021-07-06 17:25:00|2308.26|2299.56|2309.7|2301|2310.42|2301.72|2303.58|2294.88|854
1625592600000|2021-07-06 17:30:00|2309.74|2301.04|2304.57|2295.87|2312.32|2303.62|2303.79|2295.09|906
1625592900000|2021-07-06 17:35:00|2304.8|2296.1|2312.62|2303.92|2312.71|2304.01|2304.63|2295.93|899
1625593200000|2021-07-06 17:40:00|2312.5|2303.8|2315.65|2306.95|2315.97|2307.27|2309.78|2301.08|936
1625593500000|2021-07-06 17:45:00|2315.64|2306.94|2315.35|2306.65|2316.86|2308.16|2311.4|2302.7|836
1625593800000|2021-07-06 17:50:00|2315.23|2306.53|2329.08|2320.38|2332.65|2323.95|2314.79|2306.09|964
1625594100000|2021-07-06 17:55:00|2329.11|2320.41|2324.3|2315.6|2329.26|2320.56|2322.34|2313.64|779
1625594400000|2021-07-06 18:00:00|2324.35|2315.65|2323.65|2314.95|2324.46|2315.76|2320.93|2312.23|865
1625594700000|2021-07-06 18:05:00|2323.61|2314.91|2322.21|2313.51|2326.87|2318.17|2321.21|2312.51|903
1625595000000|2021-07-06 18:10:00|2322.18|2313.48|2326.98|2318.28|2328.05|2319.35|2322.16|2313.46|817
1625595300000|2021-07-06 18:15:00|2326.99|2318.29|2329.95|2321.25|2332.16|2323.46|2324.53|2315.83|868
1625595600000|2021-07-06 18:20:00|2329.98|2321.28|2331.18|2322.48|2338.08|2329.38|2328.9|2320.2|1003
1625595900000|2021-07-06 18:25:00|2331.19|2322.49|2332.22|2323.52|2336.22|2327.52|2328.61|2319.91|867
1625596200000|2021-07-06 18:30:00|2332.18|2323.48|2333.5|2324.8|2340.65|2331.95|2331.53|2322.83|680
1625596500000|2021-07-06 18:35:00|2333.52|2324.82|2333.05|2324.35|2333.53|2324.83|2328.94|2320.24|797
1625596800000|2021-07-06 18:40:00|2332.66|2323.96|2327.37|2318.67|2332.73|2324.03|2324.05|2315.35|544
1625597100000|2021-07-06 18:45:00|2327.36|2318.66|2321.64|2312.94|2327.36|2318.66|2319.25|2310.55|745
1625597400000|2021-07-06 18:50:00|2321.65|2312.95|2319.22|2310.52|2323.07|2314.37|2318.72|2310.02|686
1625597700000|2021-07-06 18:55:00|2319.19|2310.49|2316.02|2307.32|2320.06|2311.36|2313.45|2304.75|775
1625598000000|2021-07-06 19:00:00|2316|2307.3|2314.44|2305.74|2316.09|2307.39|2312.23|2303.53|552
1625598300000|2021-07-06 19:05:00|2314.61|2305.91|2320.95|2312.25|2323.15|2314.45|2314.56|2305.86|547
1625598600000|2021-07-06 19:10:00|2320.53|2311.83|2317.03|2308.33|2323.44|2314.74|2316.02|2307.32|503
1625598900000|2021-07-06 19:15:00|2317.04|2308.34|2318.35|2309.65|2321.3|2312.6|2314.36|2305.66|723
1625599200000|2021-07-06 19:20:00|2318.34|2309.64|2319.27|2310.57|2321.22|2312.52|2317.53|2308.83|753
1625599500000|2021-07-06 19:25:00|2319.24|2310.54|2323.37|2314.67|2325.29|2316.59|2318.57|2309.87|757
1625599800000|2021-07-06 19:30:00|2323.38|2314.68|2323.9|2315.2|2324.17|2315.47|2319.08|2310.38|625
1625600100000|2021-07-06 19:35:00|2323.96|2315.26|2326.02|2317.32|2326.39|2317.69|2323.27|2314.57|561
1625600400000|2021-07-06 19:40:00|2326.01|2317.31|2327.22|2318.52|2328.05|2319.35|2323.01|2314.31|599
1625600700000|2021-07-06 19:45:00|2327.1|2318.4|2332.54|2323.84|2337.37|2328.67|2322.63|2313.93|793
1625601000000|2021-07-06 19:50:00|2332.56|2323.86|2334.59|2325.89|2334.75|2326.05|2327.55|2318.85|714
1625601300000|2021-07-06 19:55:00|2334.49|2325.79|2332.4|2323.7|2334.49|2325.79|2329.76|2321.06|796
1625601600000|2021-07-06 20:00:00|2332.37|2323.67|2331.58|2322.88|2332.37|2323.67|2325.58|2316.88|804
1625601900000|2021-07-06 20:05:00|2331.55|2322.85|2326.75|2318.05|2332.22|2323.52|2325.37|2316.67|700
1625602200000|2021-07-06 20:10:00|2326.77|2318.07|2322.22|2313.52|2328.75|2320.05|2321.24|2312.54|692
1625602500000|2021-07-06 20:15:00|2322.25|2313.55|2324.1|2315.4|2324.58|2315.88|2318.37|2309.67|765
1625602800000|2021-07-06 20:20:00|2324.09|2315.39|2326.51|2317.81|2327.03|2318.33|2321.24|2312.54|715
1625603100000|2021-07-06 20:25:00|2326.49|2317.79|2323.69|2314.99|2327.64|2318.94|2323.09|2314.39|728
1625603400000|2021-07-06 20:30:00|2323.6|2314.9|2318.78|2310.08|2323.61|2314.91|2317.23|2308.53|772
1625603700000|2021-07-06 20:35:00|2318.75|2310.05|2314.69|2305.99|2319.31|2310.61|2313.42|2304.72|672
1625604000000|2021-07-06 20:40:00|2314.7|2306|2312.68|2303.98|2315.77|2307.07|2311.15|2302.45|689
1625604300000|2021-07-06 20:45:00|2312.5|2303.8|2312.25|2303.55|2315.52|2306.82|2309.39|2300.69|763
1625604600000|2021-07-06 20:50:00|2312.31|2303.61|2313.5|2304.8|2314.02|2305.32|2303.66|2294.96|746
1625604900000|2021-07-06 20:55:00|2313.47|2304.77|2314.53|2305.83|2314.6|2305.9|2309.48|2300.78|527
1625605200000|2021-07-06 21:00:00|2314.56|2305.86|2304.5|2295.8|2314.56|2305.86|2304.16|2295.46|706
1625605500000|2021-07-06 21:05:00|2304.59|2295.89|2308.64|2299.94|2311.27|2302.57|2304.53|2295.83|593
1625605800000|2021-07-06 21:10:00|2308.6|2299.9|2302.19|2293.49|2308.6|2299.9|2296.59|2287.89|818
1625606100000|2021-07-06 21:15:00|2303.32|2294.62|2306.33|2297.63|2309.51|2300.81|2300.74|2292.04|628
1625606400000|2021-07-06 21:20:00|2306.34|2297.64|2311.63|2302.93|2311.63|2302.93|2304.15|2295.45|643
1625606700000|2021-07-06 21:25:00|2311.72|2303.02|2304.41|2295.71|2311.74|2303.04|2303.05|2294.35|718
1625607000000|2021-07-06 21:30:00|2304.39|2295.69|2303.14|2294.44|2304.42|2295.72|2302.41|2293.71|554
1625607300000|2021-07-06 21:35:00|2303.11|2294.41|2303.76|2295.06|2303.76|2295.06|2301.91|2293.21|546
1625607600000|2021-07-06 21:40:00|2303.8|2295.1|2304.21|2295.51|2307.38|2298.68|2303.31|2294.61|664
1625607900000|2021-07-06 21:45:00|2304.17|2295.47|2302.45|2293.75|2304.17|2295.47|2299.62|2290.92|788
1625608200000|2021-07-06 21:50:00|2302.94|2294.24|2285.64|2276.94|2302.95|2294.25|2279.36|2270.66|936
1625608500000|2021-07-06 21:55:00|2285.65|2276.95|2291.96|2283.26|2292.73|2284.03|2281.86|2273.16|794
1625608800000|2021-07-06 22:00:00|2291.88|2283.18|2305.14|2296.44|2306.48|2297.78|2287.6|2278.9|896
1625609100000|2021-07-06 22:05:00|2305.13|2296.43|2303.09|2294.39|2308.66|2299.96|2300.67|2291.97|711
1625609400000|2021-07-06 22:10:00|2303.11|2294.41|2309.2|2300.5|2309.73|2301.03|2301.1|2292.4|790
1625609700000|2021-07-06 22:15:00|2308.98|2300.28|2309.04|2300.34|2310.07|2301.37|2305.07|2296.37|747
1625610000000|2021-07-06 22:20:00|2309.05|2300.35|2306.85|2298.15|2309.61|2300.91|2306.7|2298|817
1625610300000|2021-07-06 22:25:00|2306.78|2298.08|2306.03|2297.33|2307.87|2299.17|2304.36|2295.66|674
1625610600000|2021-07-06 22:30:00|2305.93|2297.23|2311.66|2302.96|2313.1|2304.4|2305.56|2296.86|629
1625610900000|2021-07-06 22:35:00|2311.56|2302.86|2315.79|2307.09|2315.92|2307.22|2310.83|2302.13|664
1625611200000|2021-07-06 22:40:00|2315.77|2307.07|2317.88|2309.18|2319.23|2310.53|2315.68|2306.98|542
1625611500000|2021-07-06 22:45:00|2317.89|2309.19|2318.14|2309.44|2322.97|2314.27|2317.35|2308.65|617
1625611800000|2021-07-06 22:50:00|2318.09|2309.39|2316.32|2307.62|2318.34|2309.64|2315.47|2306.77|517
1625612100000|2021-07-06 22:55:00|2316.29|2307.59|2313.55|2304.85|2316.75|2308.05|2313.31|2304.61|704
1625612400000|2021-07-06 23:00:00|2313.28|2304.58|2316.86|2308.16|2317.19|2308.49|2309.27|2300.57|692
1625612700000|2021-07-06 23:05:00|2317.03|2308.33|2317.32|2308.62|2318.79|2310.09|2315.94|2307.24|498
1625613000000|2021-07-06 23:10:00|2317.47|2308.77|2318.66|2309.96|2319.75|2311.05|2316.62|2307.92|565
1625613300000|2021-07-06 23:15:00|2318.71|2310.01|2321.68|2312.98|2321.93|2313.23|2317.69|2308.99|631
1625613600000|2021-07-06 23:20:00|2321.65|2312.95|2325.45|2316.75|2328.13|2319.43|2320.9|2312.2|700
1625613900000|2021-07-06 23:25:00|2325.37|2316.67|2321.99|2313.29|2325.96|2317.26|2321.42|2312.72|694
1625614200000|2021-07-06 23:30:00|2322|2313.3|2321.63|2312.93|2323.41|2314.71|2320.5|2311.8|667
1625614500000|2021-07-06 23:35:00|2321.59|2312.89|2319.13|2310.43|2323.03|2314.33|2319.08|2310.38|592
1625614800000|2021-07-06 23:40:00|2319.12|2310.42|2325.23|2316.53|2326.05|2317.35|2319.12|2310.42|610
1625615100000|2021-07-06 23:45:00|2325.2|2316.5|2318.65|2309.95|2325.52|2316.82|2318.02|2309.32|766
1625615400000|2021-07-06 23:50:00|2318.61|2309.91|2322.18|2313.48|2322.42|2313.72|2317.61|2308.91|786
1625615700000|2021-07-06 23:55:00|2322.19|2313.49|2327.28|2318.58|2333.88|2325.18|2322.19|2313.49|825
1625616000000|2021-07-07 00:00:00|2327.39|2318.69|2325.26|2316.56|2327.39|2318.69|2319.64|2310.94|973
1625616300000|2021-07-07 00:05:00|2325.39|2316.69|2342.26|2333.56|2342.49|2333.79|2324.99|2316.29|886
1625616600000|2021-07-07 00:10:00|2342.53|2333.83|2341.2|2332.5|2347.81|2339.11|2339.12|2330.42|876
1625616900000|2021-07-07 00:15:00|2341.15|2332.45|2331.06|2322.36|2343.21|2334.51|2328.13|2319.43|836
1625617200000|2021-07-07 00:20:00|2331.13|2322.43|2324.24|2315.54|2332.19|2323.49|2323.09|2314.39|702
1625617500000|2021-07-07 00:25:00|2324.41|2315.71|2316.68|2307.98|2324.41|2315.71|2315.94|2307.24|762
1625617800000|2021-07-07 00:30:00|2316.63|2307.93|2303.22|2294.52|2316.65|2307.95|2298.6|2289.9|957
1625618100000|2021-07-07 00:35:00|2303.32|2294.62|2311.67|2302.97|2313|2304.3|2301.59|2292.89|879
1625618400000|2021-07-07 00:40:00|2311.77|2303.07|2312.6|2303.9|2313.84|2305.14|2308.11|2299.41|718
1625618700000|2021-07-07 00:45:00|2312.53|2303.83|2314.98|2306.28|2317.29|2308.59|2312.16|2303.46|636
1625619000000|2021-07-07 00:50:00|2314.95|2306.25|2317.51|2308.81|2318.75|2310.05|2314.54|2305.84|687
1625619300000|2021-07-07 00:55:00|2317.48|2308.78|2322.56|2313.86|2323.46|2314.76|2314.75|2306.05|734
1625619600000|2021-07-07 01:00:00|2322.78|2314.08|2325.13|2316.43|2327.18|2318.48|2321.41|2312.71|697
1625619900000|2021-07-07 01:05:00|2325.19|2316.49|2321.54|2312.84|2326.34|2317.64|2320.33|2311.63|621
1625620200000|2021-07-07 01:10:00|2321.59|2312.89|2329.85|2321.15|2330.64|2321.94|2321.56|2312.86|673
1625620500000|2021-07-07 01:15:00|2329.69|2320.99|2331.74|2323.04|2331.98|2323.28|2327.61|2318.91|811
1625620800000|2021-07-07 01:20:00|2331.66|2322.96|2336.75|2328.05|2337.16|2328.46|2330.43|2321.73|590
1625621100000|2021-07-07 01:25:00|2336.7|2328|2336.37|2327.67|2339.07|2330.37|2334.42|2325.72|735
1625621400000|2021-07-07 01:30:00|2336.4|2327.7|2333.65|2324.95|2338.85|2330.15|2332.08|2323.38|769
1625621700000|2021-07-07 01:35:00|2333.66|2324.96|2310.4|2301.7|2334.01|2325.31|2309.16|2300.46|889
1625622000000|2021-07-07 01:40:00|2310.48|2301.78|2319.3|2310.6|2322.35|2313.65|2307.79|2299.09|985
1625622300000|2021-07-07 01:45:00|2319.18|2310.48|2316.51|2307.81|2320.41|2311.71|2313.93|2305.23|679
1625622600000|2021-07-07 01:50:00|2316.48|2307.78|2317.8|2309.1|2320.05|2311.35|2316.28|2307.58|705
1625622900000|2021-07-07 01:55:00|2317.85|2309.15|2324.14|2315.44|2324.14|2315.44|2317.57|2308.87|565
1625623200000|2021-07-07 02:00:00|2324.09|2315.39|2315.9|2307.2|2324.67|2315.97|2315.28|2306.58|609
1625623500000|2021-07-07 02:05:00|2315.82|2307.12|2314.71|2306.01|2316.01|2307.31|2311.06|2302.36|652
1625623800000|2021-07-07 02:10:00|2314.6|2305.9|2314.17|2305.47|2316.92|2308.22|2311.13|2302.43|668
1625624100000|2021-07-07 02:15:00|2314.14|2305.44|2315.31|2306.61|2316.73|2308.03|2312.36|2303.66|619
1625624400000|2021-07-07 02:20:00|2315.32|2306.62|2310.22|2301.52|2316.62|2307.92|2309.15|2300.45|807
1625624700000|2021-07-07 02:25:00|2310.25|2301.55|2311.39|2302.69|2311.99|2303.29|2308.72|2300.02|779
1625625000000|2021-07-07 02:30:00|2311.5|2302.8|2315.17|2306.47|2315.79|2307.09|2310.56|2301.86|693
1625625300000|2021-07-07 02:35:00|2315.58|2306.88|2315.27|2306.57|2316.86|2308.16|2313.48|2304.78|693
1625625600000|2021-07-07 02:40:00|2315.29|2306.59|2325.19|2316.49|2325.7|2317|2315.27|2306.57|669
1625625900000|2021-07-07 02:45:00|2325.25|2316.55|2324.03|2315.33|2325.37|2316.67|2320.3|2311.6|674
1625626200000|2021-07-07 02:50:00|2324.07|2315.37|2322.05|2313.35|2324.91|2316.21|2321.52|2312.82|488
1625626500000|2021-07-07 02:55:00|2322.07|2313.37|2330.2|2321.5|2330.22|2321.52|2321.36|2312.66|550
1625626800000|2021-07-07 03:00:00|2330.24|2321.54|2328.15|2319.45|2332.46|2323.76|2325.51|2316.81|758
1625627100000|2021-07-07 03:05:00|2328.2|2319.5|2330.27|2321.57|2331.34|2322.64|2326.83|2318.13|752
1625627400000|2021-07-07 03:10:00|2330.26|2321.56|2335.32|2326.62|2335.36|2326.66|2330.1|2321.4|711
1625627700000|2021-07-07 03:15:00|2335.3|2326.6|2331.64|2322.94|2335.3|2326.6|2329.56|2320.86|607
1625628000000|2021-07-07 03:20:00|2332.09|2323.39|2335.01|2326.31|2335.4|2326.7|2328.94|2320.24|630
1625628300000|2021-07-07 03:25:00|2335|2326.3|2336.12|2327.42|2337.31|2328.61|2332.28|2323.58|634
1625628600000|2021-07-07 03:30:00|2336.16|2327.46|2342.57|2333.87|2343.42|2334.72|2336.02|2327.32|859
1625628900000|2021-07-07 03:35:00|2342.39|2333.69|2339.7|2331|2343.9|2335.2|2339.36|2330.66|794
1625629200000|2021-07-07 03:40:00|2339.72|2331.02|2344.09|2335.39|2344.5|2335.8|2339.61|2330.91|728
1625629500000|2021-07-07 03:45:00|2344.06|2335.36|2336.36|2327.66|2346.69|2337.99|2335.81|2327.11|708
1625629800000|2021-07-07 03:50:00|2336.37|2327.67|2340.19|2331.49|2341.63|2332.93|2336.24|2327.54|669
1625630100000|2021-07-07 03:55:00|2340.36|2331.66|2344.63|2335.93|2345.76|2337.06|2339.75|2331.05|667
1625630400000|2021-07-07 04:00:00|2344.64|2335.94|2336.31|2327.61|2347.37|2338.67|2336.29|2327.59|656
1625630700000|2021-07-07 04:05:00|2336.32|2327.62|2345.49|2336.79|2346.63|2337.93|2336.18|2327.48|758
1625631000000|2021-07-07 04:10:00|2345.56|2336.86|2341.02|2332.32|2346.49|2337.79|2341.02|2332.32|583
1625631300000|2021-07-07 04:15:00|2341.03|2332.33|2344.12|2335.42|2344.18|2335.48|2337.75|2329.05|626
1625631600000|2021-07-07 04:20:00|2344.09|2335.39|2377.55|2368.85|2378.57|2369.87|2343.8|2335.1|845
1625631900000|2021-07-07 04:25:00|2377.3|2368.6|2380.85|2372.15|2383.16|2374.46|2372.71|2364.01|990
1625632200000|2021-07-07 04:30:00|2380.63|2371.93|2382.33|2373.63|2389.57|2380.87|2376.6|2367.9|915
1625632500000|2021-07-07 04:35:00|2382.35|2373.65|2378.85|2370.15|2382.35|2373.65|2377.41|2368.71|838
1625632800000|2021-07-07 04:40:00|2378|2369.3|2383.73|2375.03|2388.45|2379.75|2377.61|2368.91|795
1625633100000|2021-07-07 04:45:00|2383.43|2374.73|2381.69|2372.99|2386.92|2378.22|2380.87|2372.17|805
1625633400000|2021-07-07 04:50:00|2381.62|2372.92|2392.64|2383.94|2393.66|2384.96|2381.45|2372.75|810
1625633700000|2021-07-07 04:55:00|2392.55|2383.85|2397.38|2388.68|2404.51|2395.81|2392.55|2383.85|967
1625634000000|2021-07-07 05:00:00|2397.39|2388.69|2400.86|2392.16|2402.85|2394.15|2397.31|2388.61|811
1625634300000|2021-07-07 05:05:00|2400.88|2392.18|2392.1|2383.4|2401.59|2392.89|2387.41|2378.71|845
1625634600000|2021-07-07 05:10:00|2392.03|2383.33|2391.76|2383.06|2394.15|2385.45|2389.18|2380.48|635
1625634900000|2021-07-07 05:15:00|2391.6|2382.9|2395.28|2386.58|2396.54|2387.84|2390.4|2381.7|809
1625635200000|2021-07-07 05:20:00|2395.29|2386.59|2387.95|2379.25|2395.36|2386.66|2387.44|2378.74|751
1625635500000|2021-07-07 05:25:00|2387.96|2379.26|2392.17|2383.47|2396.09|2387.39|2387.94|2379.24|713
1625635800000|2021-07-07 05:30:00|2392.13|2383.43|2383.98|2375.28|2392.13|2383.43|2382.38|2373.68|762
1625636100000|2021-07-07 05:35:00|2384|2375.3|2383.96|2375.26|2386.95|2378.25|2383.96|2375.26|748
1625636400000|2021-07-07 05:40:00|2383.98|2375.28|2384.63|2375.93|2385.66|2376.96|2382.33|2373.63|654
1625636700000|2021-07-07 05:45:00|2384.7|2376|2387.52|2378.82|2388.68|2379.98|2384.4|2375.7|582
1625637000000|2021-07-07 05:50:00|2387.51|2378.81|2391.58|2382.88|2394.15|2385.45|2387.27|2378.57|619
1625637300000|2021-07-07 05:55:00|2391.5|2382.8|2389.66|2380.96|2393.45|2384.75|2389.56|2380.86|660
1625637600000|2021-07-07 06:00:00|2389.74|2381.04|2396.91|2388.21|2397.82|2389.12|2389.74|2381.04|630
1625637900000|2021-07-07 06:05:00|2397.01|2388.31|2388.94|2380.24|2397.33|2388.63|2388.7|2380|495
1625638200000|2021-07-07 06:10:00|2388.98|2380.28|2386.74|2378.04|2391.86|2383.16|2385.08|2376.38|772
1625638500000|2021-07-07 06:15:00|2386.79|2378.09|2386.5|2377.8|2389.44|2380.74|2382.53|2373.83|777
1625638800000|2021-07-07 06:20:00|2386.53|2377.83|2392.06|2383.36|2392.47|2383.77|2386.53|2377.83|591
1625639100000|2021-07-07 06:25:00|2391.97|2383.27|2390.5|2381.8|2394.71|2386.01|2388.94|2380.24|590
1625639400000|2021-07-07 06:30:00|2390.53|2381.83|2393.73|2385.03|2394.45|2385.75|2389.15|2380.45|640
1625639700000|2021-07-07 06:35:00|2393.68|2384.98|2392.48|2383.78|2394.02|2385.32|2392|2383.3|562
1625640000000|2021-07-07 06:40:00|2392.47|2383.77|2390.78|2382.08|2395.76|2387.06|2390.75|2382.05|570
1625640300000|2021-07-07 06:45:00|2390.73|2382.03|2390.84|2382.14|2392.39|2383.69|2389.65|2380.95|500
1625640600000|2021-07-07 06:50:00|2390.92|2382.22|2385.36|2376.66|2391.48|2382.78|2383.15|2374.45|518
1625640900000|2021-07-07 06:55:00|2385.35|2376.65|2387.78|2379.08|2389.23|2380.53|2384.23|2375.53|506
1625641200000|2021-07-07 07:00:00|2387.8|2379.1|2391.75|2383.05|2394.81|2386.11|2387.8|2379.1|396
1625641500000|2021-07-07 07:05:00|2391.72|2383.02|2392.5|2383.8|2394.57|2385.87|2390.69|2381.99|557
1625641800000|2021-07-07 07:10:00|2392.91|2384.21|2392.32|2383.62|2394.87|2386.17|2391.68|2382.98|583
1625642100000|2021-07-07 07:15:00|2392.42|2383.72|2396.57|2387.87|2400.36|2391.66|2392.29|2383.59|483
1625642400000|2021-07-07 07:20:00|2396.54|2387.84|2388.05|2379.35|2396.91|2388.21|2388.05|2379.35|435
1625642700000|2021-07-07 07:25:00|2388.07|2379.37|2394.06|2385.36|2395.54|2386.84|2387.83|2379.13|651
1625643000000|2021-07-07 07:30:00|2394.44|2385.74|2399.35|2390.65|2400.15|2391.45|2393.32|2384.62|621
1625643300000|2021-07-07 07:35:00|2399.34|2390.64|2392.72|2384.02|2399.9|2391.2|2392.72|2384.02|527
1625643600000|2021-07-07 07:40:00|2392.61|2383.91|2395.01|2386.31|2395.83|2387.13|2392.58|2383.88|385
1625643900000|2021-07-07 07:45:00|2395|2386.3|2398.87|2390.17|2400.71|2392.01|2395|2386.3|581
1625644200000|2021-07-07 07:50:00|2399.1|2390.4|2391.32|2382.62|2413.37|2404.67|2391.1|2382.4|890
1625644500000|2021-07-07 07:55:00|2391.28|2382.58|2381.32|2372.62|2393.36|2384.66|2368.03|2359.33|1005
1625644800000|2021-07-07 08:00:00|2381.36|2372.66|2393.02|2384.32|2395.34|2386.64|2377.5|2368.8|947
1625645100000|2021-07-07 08:05:00|2392.86|2384.16|2398.95|2390.25|2403.36|2394.66|2392.28|2383.58|948
1625645400000|2021-07-07 08:10:00|2399.01|2390.31|2394.82|2386.12|2401.83|2393.13|2391.84|2383.14|769
1625645700000|2021-07-07 08:15:00|2394.75|2386.05|2390.78|2382.08|2398.54|2389.84|2389.51|2380.81|807
1625646000000|2021-07-07 08:20:00|2390.72|2382.02|2389.21|2380.51|2396.65|2387.95|2389.21|2380.51|702
1625646300000|2021-07-07 08:25:00|2389.17|2380.47|2386.24|2377.54|2390.58|2381.88|2385.32|2376.62|723
1625646600000|2021-07-07 08:30:00|2386.2|2377.5|2383.23|2374.53|2387.85|2379.15|2382.4|2373.7|708
1625646900000|2021-07-07 08:35:00|2383.24|2374.54|2388.32|2379.62|2389.31|2380.61|2383.24|2374.54|731
1625647200000|2021-07-07 08:40:00|2388.33|2379.63|2385.81|2377.11|2390.3|2381.6|2385.16|2376.46|522
1625647500000|2021-07-07 08:45:00|2385.84|2377.14|2389.06|2380.36|2389.72|2381.02|2385.84|2377.14|383
1625647800000|2021-07-07 08:50:00|2389.02|2380.32|2389.9|2381.2|2390.19|2381.49|2388.95|2380.25|355
1625648100000|2021-07-07 08:55:00|2389.88|2381.18|2387.35|2378.65|2390.57|2381.87|2385.85|2377.15|585
1625648400000|2021-07-07 09:00:00|2387.37|2378.67|2384.71|2376.01|2391.5|2382.8|2384.09|2375.39|752
1625648700000|2021-07-07 09:05:00|2384.74|2376.04|2380.72|2372.02|2385.42|2376.72|2378.73|2370.03|687
1625649000000|2021-07-07 09:10:00|2380.75|2372.05|2373.16|2364.46|2382.61|2373.91|2373.16|2364.46|694
1625649300000|2021-07-07 09:15:00|2373.34|2364.64|2376.52|2367.82|2377.96|2369.26|2371.72|2363.02|846
1625649600000|2021-07-07 09:20:00|2376.53|2367.83|2380.27|2371.57|2384.05|2375.35|2376.53|2367.83|594
1625649900000|2021-07-07 09:25:00|2380.19|2371.49|2379.67|2370.97|2381.1|2372.4|2378.53|2369.83|558
1625650200000|2021-07-07 09:30:00|2379.7|2371|2386.96|2378.26|2387.25|2378.55|2379.66|2370.96|683
1625650500000|2021-07-07 09:35:00|2386.93|2378.23|2391.26|2382.56|2393.57|2384.87|2385.8|2377.1|669
1625650800000|2021-07-07 09:40:00|2391.27|2382.57|2390.37|2381.67|2392.33|2383.63|2388.34|2379.64|607
1625651100000|2021-07-07 09:45:00|2390.28|2381.58|2385.09|2376.39|2390.35|2381.65|2381.31|2372.61|667
1625651400000|2021-07-07 09:50:00|2385.06|2376.36|2378.84|2370.14|2386.28|2377.58|2378.84|2370.14|552
1625651700000|2021-07-07 09:55:00|2378.86|2370.16|2382.91|2374.21|2385.36|2376.66|2378.82|2370.12|686
1625652000000|2021-07-07 10:00:00|2382.94|2374.24|2380.66|2371.96|2386.14|2377.44|2380.47|2371.77|713
1625652300000|2021-07-07 10:05:00|2380.78|2372.08|2373.32|2364.62|2380.93|2372.23|2369.35|2360.65|800
1625652600000|2021-07-07 10:10:00|2373.39|2364.69|2379.76|2371.06|2380.88|2372.18|2372.15|2363.45|831
1625652900000|2021-07-07 10:15:00|2379.7|2371|2376.79|2368.09|2381.6|2372.9|2375.01|2366.31|785
1625653200000|2021-07-07 10:20:00|2376.47|2367.77|2378.61|2369.91|2381.55|2372.85|2376.47|2367.77|640
1625653500000|2021-07-07 10:25:00|2378.62|2369.92|2375.36|2366.66|2381.1|2372.4|2375.25|2366.55|829
1625653800000|2021-07-07 10:30:00|2375.32|2366.62|2382.23|2373.53|2382.23|2373.53|2375.32|2366.62|513
1625654100000|2021-07-07 10:35:00|2382.22|2373.52|2382.48|2373.78|2383.84|2375.14|2381.87|2373.17|526
1625654400000|2021-07-07 10:40:00|2382.44|2373.74|2377.87|2369.17|2382.5|2373.8|2375.74|2367.04|523
1625654700000|2021-07-07 10:45:00|2377.85|2369.15|2377.66|2368.96|2381.25|2372.55|2377.5|2368.8|460
1625655000000|2021-07-07 10:50:00|2377.68|2368.98|2380.7|2372|2381|2372.3|2376.74|2368.04|546
1625655300000|2021-07-07 10:55:00|2380.72|2372.02|2377.88|2369.18|2380.85|2372.15|2377.04|2368.34|562
1625655600000|2021-07-07 11:00:00|2377.76|2369.06|2378.89|2370.19|2379.05|2370.35|2374.84|2366.14|562
1625655900000|2021-07-07 11:05:00|2379.09|2370.39|2387.27|2378.57|2387.33|2378.63|2379.09|2370.39|756
1625656200000|2021-07-07 11:10:00|2387.3|2378.6|2391.83|2383.13|2397.44|2388.74|2386.44|2377.74|890
1625656500000|2021-07-07 11:15:00|2391.77|2383.07|2394.01|2385.31|2395.03|2386.33|2387.56|2378.86|846
1625656800000|2021-07-07 11:20:00|2393.99|2385.29|2391.24|2382.54|2395.24|2386.54|2390.29|2381.59|647
1625657100000|2021-07-07 11:25:00|2391.26|2382.56|2394.04|2385.34|2394.55|2385.85|2391.15|2382.45|640
1625657400000|2021-07-07 11:30:00|2394.01|2385.31|2397.26|2388.56|2397.75|2389.05|2389.89|2381.19|665
1625657700000|2021-07-07 11:35:00|2397.24|2388.54|2392.57|2383.87|2397.56|2388.86|2392.57|2383.87|682
1625658000000|2021-07-07 11:40:00|2392.55|2383.85|2390.26|2381.56|2392.78|2384.08|2388.96|2380.26|733
1625658300000|2021-07-07 11:45:00|2390.29|2381.59|2387.25|2378.55|2392.47|2383.77|2386.93|2378.23|650
1625658600000|2021-07-07 11:50:00|2387.23|2378.53|2388.87|2380.17|2389.48|2380.78|2386.79|2378.09|592
1625658900000|2021-07-07 11:55:00|2388.83|2380.13|2389.04|2380.34|2389.23|2380.53|2384.67|2375.97|643
1625659200000|2021-07-07 12:00:00|2389.14|2380.44|2391.56|2382.86|2394.65|2385.95|2386.11|2377.41|881
1625659500000|2021-07-07 12:05:00|2391.55|2382.85|2393.56|2384.86|2394.79|2386.09|2387.21|2378.51|756
1625659800000|2021-07-07 12:10:00|2393.62|2384.92|2396.53|2387.83|2396.54|2387.84|2393.1|2384.4|757
1625660100000|2021-07-07 12:15:00|2396.54|2387.84|2397.6|2388.9|2399.56|2390.86|2394.87|2386.17|675
1625660400000|2021-07-07 12:20:00|2397.61|2388.91|2393.74|2385.04|2397.64|2388.94|2391.61|2382.91|683
1625660700000|2021-07-07 12:25:00|2393.75|2385.05|2394.63|2385.93|2394.64|2385.94|2391.33|2382.63|563
1625661000000|2021-07-07 12:30:00|2394.6|2385.9|2395.9|2387.2|2395.98|2387.28|2390.7|2382|536
1625661300000|2021-07-07 12:35:00|2395.91|2387.21|2396.38|2387.68|2396.41|2387.71|2394.16|2385.46|626
1625661600000|2021-07-07 12:40:00|2396.31|2387.61|2385.38|2376.68|2402.77|2394.07|2383.86|2375.16|944
1625661900000|2021-07-07 12:45:00|2385.41|2376.71|2387.33|2378.63|2389.27|2380.57|2379.74|2371.04|717
1625662200000|2021-07-07 12:50:00|2387.37|2378.67|2383.76|2375.06|2388.06|2379.36|2382.2|2373.5|551
1625662500000|2021-07-07 12:55:00|2383.86|2375.16|2388.1|2379.4|2388.64|2379.94|2383.1|2374.4|584
1625662800000|2021-07-07 13:00:00|2388.13|2379.43|2386.02|2377.32|2389.25|2380.55|2385.76|2377.06|490
1625663100000|2021-07-07 13:05:00|2386.07|2377.37|2384.57|2375.87|2389.98|2381.28|2383.59|2374.89|668
1625663400000|2021-07-07 13:10:00|2384.58|2375.88|2386.46|2377.76|2387.1|2378.4|2379.96|2371.26|731
1625663700000|2021-07-07 13:15:00|2386.52|2377.82|2381|2372.3|2386.75|2378.05|2380.91|2372.21|789
1625664000000|2021-07-07 13:20:00|2380.95|2372.25|2380.69|2371.99|2383.38|2374.68|2378.39|2369.69|697
1625664300000|2021-07-07 13:25:00|2380.35|2371.65|2382.34|2373.64|2383.32|2374.62|2380.31|2371.61|532
1625664600000|2021-07-07 13:30:00|2382.37|2373.67|2384.48|2375.78|2385.05|2376.35|2381.71|2373.01|475
1625664900000|2021-07-07 13:35:00|2384.18|2375.48|2384.19|2375.49|2385.61|2376.91|2383.54|2374.84|543
1625665200000|2021-07-07 13:40:00|2384.18|2375.48|2381.54|2372.84|2384.66|2375.96|2381.29|2372.59|550
1625665500000|2021-07-07 13:45:00|2381.5|2372.8|2385.59|2376.89|2385.6|2376.9|2381.5|2372.8|513
1625665800000|2021-07-07 13:50:00|2385.18|2376.48|2382.87|2374.17|2385.51|2376.81|2381.21|2372.51|711
1625666100000|2021-07-07 13:55:00|2382.34|2373.64|2389.94|2381.24|2390.97|2382.27|2382.18|2373.48|531
1625666400000|2021-07-07 14:00:00|2390.02|2381.32|2389.18|2380.48|2395.23|2386.53|2389.18|2380.48|559
1625666700000|2021-07-07 14:05:00|2389.17|2380.47|2386.57|2377.87|2389.18|2380.48|2385.54|2376.84|607
1625667000000|2021-07-07 14:10:00|2386.53|2377.83|2385.45|2376.75|2387.73|2379.03|2383.35|2374.65|602
1625667300000|2021-07-07 14:15:00|2385.41|2376.71|2385.9|2377.2|2387.33|2378.63|2385.25|2376.55|517
1625667600000|2021-07-07 14:20:00|2385.84|2377.14|2388.52|2379.82|2389.94|2381.24|2385.53|2376.83|439
1625667900000|2021-07-07 14:25:00|2388.48|2379.78|2382.72|2374.02|2388.83|2380.13|2382.48|2373.78|407
1625668200000|2021-07-07 14:30:00|2382.75|2374.05|2380.55|2371.85|2384.05|2375.35|2380.55|2371.85|520
1625668500000|2021-07-07 14:35:00|2380.58|2371.88|2375.17|2366.47|2380.92|2372.22|2370.69|2361.99|679
1625668800000|2021-07-07 14:40:00|2375.14|2366.44|2364.71|2356.01|2377.15|2368.45|2362.67|2353.97|759
1625669100000|2021-07-07 14:45:00|2368.2|2359.5|2365.5|2356.8|2368.86|2360.16|2362.82|2354.12|726
1625669400000|2021-07-07 14:50:00|2365.69|2356.99|2359.36|2350.66|2367.39|2358.69|2357.45|2348.75|657
1625669700000|2021-07-07 14:55:00|2359.37|2350.67|2358.95|2350.25|2360.78|2352.08|2352.59|2343.89|814
1625670000000|2021-07-07 15:00:00|2358.98|2350.28|2368.47|2359.77|2368.56|2359.86|2357.76|2349.06|664
1625670300000|2021-07-07 15:05:00|2368.41|2359.71|2360.14|2351.44|2368.48|2359.78|2358.59|2349.89|456
1625670600000|2021-07-07 15:10:00|2360.15|2351.45|2363.04|2354.34|2363.42|2354.72|2354.55|2345.85|709
1625670900000|2021-07-07 15:15:00|2362.94|2354.24|2356.01|2347.31|2363.07|2354.37|2355.72|2347.02|757
1625671200000|2021-07-07 15:20:00|2356.07|2347.37|2351.25|2342.55|2358.35|2349.65|2347.92|2339.22|841
1625671500000|2021-07-07 15:25:00|2351.15|2342.45|2353.62|2344.92|2355.02|2346.32|2351.15|2342.45|591
1625671800000|2021-07-07 15:30:00|2353.64|2344.94|2344.12|2335.42|2354.38|2345.68|2338.07|2329.37|808
1625672100000|2021-07-07 15:35:00|2344.05|2335.35|2348.09|2339.39|2349.21|2340.51|2344|2335.3|702
1625672400000|2021-07-07 15:40:00|2348.1|2339.4|2344.51|2335.81|2349.04|2340.34|2344.38|2335.68|536
1625672700000|2021-07-07 15:45:00|2344.5|2335.8|2350.98|2342.28|2351.67|2342.97|2343.82|2335.12|631
1625673000000|2021-07-07 15:50:00|2350.99|2342.29|2338.92|2330.22|2351.03|2342.33|2331.48|2322.78|667
1625673300000|2021-07-07 15:55:00|2338.98|2330.28|2346.65|2337.95|2347.78|2339.08|2338.96|2330.26|818
1625673600000|2021-07-07 16:00:00|2346.68|2337.98|2344.58|2335.88|2350.24|2341.54|2342.49|2333.79|931
1625673900000|2021-07-07 16:05:00|2344.55|2335.85|2339.35|2330.65|2345.06|2336.36|2336.65|2327.95|868
1625674200000|2021-07-07 16:10:00|2339.36|2330.66|2349.13|2340.43|2349.27|2340.57|2335.56|2326.86|709
1625674500000|2021-07-07 16:15:00|2349.11|2340.41|2351.77|2343.07|2354.88|2346.18|2346.13|2337.43|869
1625674800000|2021-07-07 16:20:00|2351.76|2343.06|2357.11|2348.41|2357.66|2348.96|2351.34|2342.64|717
1625675100000|2021-07-07 16:25:00|2357.12|2348.42|2353.83|2345.13|2357.26|2348.56|2353.27|2344.57|575
1625675400000|2021-07-07 16:30:00|2353.76|2345.06|2356.03|2347.33|2356.03|2347.33|2349.35|2340.65|572
1625675700000|2021-07-07 16:35:00|2356.06|2347.36|2362.21|2353.51|2364.17|2355.47|2355.87|2347.17|706
1625676000000|2021-07-07 16:40:00|2362.19|2353.49|2362.14|2353.44|2362.61|2353.91|2359.79|2351.09|647
1625676300000|2021-07-07 16:45:00|2362.17|2353.47|2360.32|2351.62|2362.18|2353.48|2354.91|2346.21|670
1625676600000|2021-07-07 16:50:00|2360.29|2351.59|2358.13|2349.43|2360.29|2351.59|2355.13|2346.43|551
1625676900000|2021-07-07 16:55:00|2358.1|2349.4|2357.89|2349.19|2361.02|2352.32|2356.02|2347.32|719
1625677200000|2021-07-07 17:00:00|2357.88|2349.18|2354.13|2345.43|2357.88|2349.18|2351.68|2342.98|666
1625677500000|2021-07-07 17:05:00|2354.16|2345.46|2357.99|2349.29|2358.21|2349.51|2353.97|2345.27|433
1625677800000|2021-07-07 17:10:00|2357.97|2349.27|2361.66|2352.96|2361.91|2353.21|2354.51|2345.81|491
1625678100000|2021-07-07 17:15:00|2361.64|2352.94|2357.69|2348.99|2361.64|2352.94|2357.04|2348.34|479
1625678400000|2021-07-07 17:20:00|2357.7|2349|2358.97|2350.27|2359.14|2350.44|2355.15|2346.45|406
1625678700000|2021-07-07 17:25:00|2359.03|2350.33|2356.74|2348.04|2359.09|2350.39|2355.75|2347.05|299
1625679000000|2021-07-07 17:30:00|2356.71|2348.01|2354.36|2345.66|2356.74|2348.04|2351.5|2342.8|626
1625679300000|2021-07-07 17:35:00|2354.39|2345.69|2356.75|2348.05|2358.68|2349.98|2354.39|2345.69|349
1625679600000|2021-07-07 17:40:00|2356.74|2348.04|2355.48|2346.78|2356.9|2348.2|2354.43|2345.73|221
1625679900000|2021-07-07 17:45:00|2355.51|2346.81|2364.42|2355.72|2368.45|2359.75|2354.8|2346.1|580
1625680200000|2021-07-07 17:50:00|2364.4|2355.7|2364.83|2356.13|2366.69|2357.99|2362.96|2354.26|507
1625680500000|2021-07-07 17:55:00|2364.89|2356.19|2363.2|2354.5|2365.6|2356.9|2362.93|2354.23|315
1625680800000|2021-07-07 18:00:00|2363.27|2354.57|2369.62|2360.92|2372.53|2363.83|2357.69|2348.99|677
1625681100000|2021-07-07 18:05:00|2369.54|2360.84|2370.8|2362.1|2372.73|2364.03|2367.7|2359|633
1625681400000|2021-07-07 18:10:00|2370.83|2362.13|2371.16|2362.46|2372.13|2363.43|2369.89|2361.19|360
1625681700000|2021-07-07 18:15:00|2371.13|2362.43|2369.56|2360.86|2371.48|2362.78|2368.75|2360.05|414
1625682000000|2021-07-07 18:20:00|2369.57|2360.87|2369.72|2361.02|2370.45|2361.75|2367.95|2359.25|390
1625682300000|2021-07-07 18:25:00|2369.95|2361.25|2370.82|2362.12|2370.82|2362.12|2368.64|2359.94|234
1625682600000|2021-07-07 18:30:00|2370.93|2362.23|2370.85|2362.15|2372.36|2363.66|2369.26|2360.56|294
1625682900000|2021-07-07 18:35:00|2371.98|2363.28|2371.98|2363.28|2373.98|2365.28|2370.75|2362.05|237
1625683200000|2021-07-07 18:40:00|2372.04|2363.34|2373.24|2364.54|2374.68|2365.98|2371.83|2363.13|115
1625683500000|2021-07-07 18:45:00|2373.18|2364.48|2373.84|2365.14|2373.87|2365.17|2372.17|2363.47|65
1625683800000|2021-07-07 18:50:00|2373.87|2365.17|2373.12|2364.42|2373.87|2365.17|2369.98|2361.28|169
1625684100000|2021-07-07 18:55:00|2373.09|2364.39|2370.72|2362.02|2373.68|2364.98|2370.59|2361.89|343
1625684400000|2021-07-07 19:00:00|2370.75|2362.05|2371.19|2362.49|2371.31|2362.61|2367.17|2358.47|456
1625684700000|2021-07-07 19:05:00|2371.69|2362.99|2375.93|2367.23|2375.99|2367.29|2371.69|2362.99|334
1625685000000|2021-07-07 19:10:00|2375.41|2366.71|2367.43|2358.73|2375.93|2367.23|2366.67|2357.97|611
1625685300000|2021-07-07 19:15:00|2367.41|2358.71|2365.1|2356.4|2368.08|2359.38|2364.72|2356.02|429
1625685600000|2021-07-07 19:20:00|2365.12|2356.42|2362.46|2353.76|2365.16|2356.46|2360.71|2352.01|612
1625685900000|2021-07-07 19:25:00|2362.45|2353.75|2364.58|2355.88|2365.68|2356.98|2360.59|2351.89|603
1625686200000|2021-07-07 19:30:00|2364.48|2355.78|2366.95|2358.25|2367.12|2358.42|2363.2|2354.5|332
1625686500000|2021-07-07 19:35:00|2366.94|2358.24|2366.32|2357.62|2368.11|2359.41|2365.17|2356.47|381
1625686800000|2021-07-07 19:40:00|2366.19|2357.49|2368.34|2359.64|2370.34|2361.64|2366.19|2357.49|373
1625687100000|2021-07-07 19:45:00|2368.4|2359.7|2376.05|2367.35|2376.52|2367.82|2368.35|2359.65|464
1625687400000|2021-07-07 19:50:00|2376.03|2367.33|2374.65|2365.95|2376.03|2367.33|2372.08|2363.38|470
1625687700000|2021-07-07 19:55:00|2374.69|2365.99|2370.99|2362.29|2374.76|2366.06|2368.6|2359.9|837
1625688000000|2021-07-07 20:00:00|2370.94|2362.24|2369.26|2360.56|2370.95|2362.25|2365.71|2357.01|721
1625688300000|2021-07-07 20:05:00|2369.24|2360.54|2366.56|2357.86|2369.31|2360.61|2363.93|2355.23|704
1625688600000|2021-07-07 20:10:00|2366.55|2357.85|2367.73|2359.03|2369|2360.3|2364.77|2356.07|494
1625688900000|2021-07-07 20:15:00|2367.74|2359.04|2368.58|2359.88|2370.63|2361.93|2366.24|2357.54|400
1625689200000|2021-07-07 20:20:00|2368.75|2360.05|2371.37|2362.67|2371.39|2362.69|2368.75|2360.05|334
1625689500000|2021-07-07 20:25:00|2371.36|2362.66|2370.01|2361.31|2371.87|2363.17|2368.15|2359.45|351
1625689800000|2021-07-07 20:30:00|2370|2361.3|2362.17|2353.47|2370|2361.3|2361.29|2352.59|635
1625690100000|2021-07-07 20:35:00|2362.13|2353.43|2365.25|2356.55|2366.06|2357.36|2361.82|2353.12|491
1625690400000|2021-07-07 20:40:00|2365.18|2356.48|2362.27|2353.57|2365.33|2356.63|2362.1|2353.4|507
1625690700000|2021-07-07 20:45:00|2362.23|2353.53|2368.34|2359.64|2368.91|2360.21|2361.17|2352.47|430
1625691000000|2021-07-07 20:50:00|2368.33|2359.63|2368.64|2359.94|2369.08|2360.38|2367.54|2358.84|314
1625691300000|2021-07-07 20:55:00|2368.61|2359.91|2367.22|2358.52|2368.7|2360|2364.42|2355.72|570
1625691600000|2021-07-07 21:00:00|2367.1|2358.4|2362.93|2354.23|2367.14|2358.44|2362.66|2353.96|430
1625691900000|2021-07-07 21:05:00|2362.9|2354.2|2364.19|2355.49|2367.54|2358.84|2360.29|2351.59|452
1625692200000|2021-07-07 21:10:00|2364.18|2355.48|2361.52|2352.82|2364.19|2355.49|2360.9|2352.2|489
1625692500000|2021-07-07 21:15:00|2361.45|2352.75|2356.81|2348.11|2361.52|2352.82|2355.3|2346.6|536
1625692800000|2021-07-07 21:20:00|2356.75|2348.05|2350.72|2342.02|2357.01|2348.31|2341.29|2332.59|817
1625693100000|2021-07-07 21:25:00|2350.73|2342.03|2356.23|2347.53|2356.7|2348|2350.54|2341.84|604
1625693400000|2021-07-07 21:30:00|2356.16|2347.46|2351.86|2343.16|2356.17|2347.47|2351.38|2342.68|630
1625693700000|2021-07-07 21:35:00|2351.85|2343.15|2347.64|2338.94|2351.85|2343.15|2344.78|2336.08|711
1625694000000|2021-07-07 21:40:00|2347.65|2338.95|2345.91|2337.21|2351.15|2342.45|2342.02|2333.32|724
1625694300000|2021-07-07 21:45:00|2345.92|2337.22|2349.42|2340.72|2351.73|2343.03|2345.86|2337.16|809
1625694600000|2021-07-07 21:50:00|2349.33|2340.63|2353.22|2344.52|2354.19|2345.49|2348.3|2339.6|694
1625694900000|2021-07-07 21:55:00|2353.26|2344.56|2350.65|2341.95|2353.31|2344.61|2349.03|2340.33|737
1625695200000|2021-07-07 22:00:00|2350.71|2342.01|2341.63|2332.93|2350.72|2342.02|2341.52|2332.82|952
1625695500000|2021-07-07 22:05:00|2341.69|2332.99|2339.24|2330.54|2346.47|2337.77|2339.02|2330.32|840
1625695800000|2021-07-07 22:10:00|2339.27|2330.57|2336.31|2327.61|2340.3|2331.6|2335.33|2326.63|887
1625696100000|2021-07-07 22:15:00|2336.73|2328.03|2325.13|2316.43|2337.11|2328.41|2319.11|2310.41|958
1625696400000|2021-07-07 22:20:00|2325.14|2316.44|2332.21|2323.51|2332.33|2323.63|2324.3|2315.6|711
1625696700000|2021-07-07 22:25:00|2332.24|2323.54|2341.4|2332.7|2342.5|2333.8|2329.95|2321.25|750
1625697000000|2021-07-07 22:30:00|2341.36|2332.66|2338.61|2329.91|2343.78|2335.08|2337.28|2328.58|874
1625697300000|2021-07-07 22:35:00|2338.71|2330.01|2331.12|2322.42|2338.76|2330.06|2330.24|2321.54|851
1625697600000|2021-07-07 22:40:00|2331.1|2322.4|2339.21|2330.51|2339.39|2330.69|2331.1|2322.4|812
1625697900000|2021-07-07 22:45:00|2339.23|2330.53|2330.43|2321.73|2339.25|2330.55|2329.71|2321.01|743
1625698200000|2021-07-07 22:50:00|2330.38|2321.68|2329.1|2320.4|2330.66|2321.96|2327.45|2318.75|818
1625698500000|2021-07-07 22:55:00|2329.12|2320.42|2330.02|2321.32|2331|2322.3|2323.32|2314.62|836
1625698800000|2021-07-07 23:00:00|2330.19|2321.49|2325.22|2316.52|2330.35|2321.65|2320.5|2311.8|850
1625699100000|2021-07-07 23:05:00|2325.23|2316.53|2318.96|2310.26|2325.23|2316.53|2314.63|2305.93|924
1625699400000|2021-07-07 23:10:00|2318.93|2310.23|2313.9|2305.2|2322.69|2313.99|2312.45|2303.75|874
1625699700000|2021-07-07 23:15:00|2313.95|2305.25|2330.22|2321.52|2330.73|2322.03|2312.9|2304.2|928
1625700000000|2021-07-07 23:20:00|2330.24|2321.54|2327.48|2318.78|2330.42|2321.72|2324.15|2315.45|764
1625700300000|2021-07-07 23:25:00|2327.39|2318.69|2322.32|2313.62|2327.51|2318.81|2322.32|2313.62|574
1625700600000|2021-07-07 23:30:00|2322.31|2313.61|2325.92|2317.22|2326.22|2317.52|2318.32|2309.62|820
1625700900000|2021-07-07 23:35:00|2325.94|2317.24|2315.34|2306.64|2325.94|2317.24|2313.08|2304.38|872
1625701200000|2021-07-07 23:40:00|2315.33|2306.63|2319.44|2310.74|2323.09|2314.39|2314.98|2306.28|803
1625701500000|2021-07-07 23:45:00|2319.51|2310.81|2327.61|2318.91|2327.94|2319.24|2319.33|2310.63|839
1625701800000|2021-07-07 23:50:00|2327.51|2318.81|2316.1|2307.4|2327.57|2318.87|2316.1|2307.4|738
1625702100000|2021-07-07 23:55:00|2315.82|2307.12|2321.16|2312.46|2322.05|2313.35|2313.46|2304.76|914
1625702400000|2021-07-08 00:00:00|2321.36|2312.66|2326.71|2318.01|2329.43|2320.73|2314.17|2305.47|992
1625702700000|2021-07-08 00:05:00|2326.72|2318.02|2326.88|2318.18|2327.99|2319.29|2323.1|2314.4|830
1625703000000|2021-07-08 00:10:00|2326.8|2318.1|2317.52|2308.82|2326.94|2318.24|2317.37|2308.67|818
1625703300000|2021-07-08 00:15:00|2317.51|2308.81|2318.76|2310.06|2321.96|2313.26|2313.7|2305|792
1625703600000|2021-07-08 00:20:00|2318.74|2310.04|2312.26|2303.56|2318.79|2310.09|2307.42|2298.72|1018
1625703900000|2021-07-08 00:25:00|2312.22|2303.52|2294.62|2285.92|2313.83|2305.13|2291.01|2282.31|1046
1625704200000|2021-07-08 00:30:00|2294.64|2285.94|2281.16|2272.46|2294.64|2285.94|2274.04|2265.34|991
1625704500000|2021-07-08 00:35:00|2281.09|2272.39|2281.51|2272.81|2285.2|2276.5|2277.39|2268.69|857
1625704800000|2021-07-08 00:40:00|2281.5|2272.8|2282.18|2273.48|2286.33|2277.63|2279.99|2271.29|937
1625705100000|2021-07-08 00:45:00|2282.38|2273.68|2287.54|2278.84|2289.81|2281.11|2279.71|2271.01|792
1625705400000|2021-07-08 00:50:00|2287.52|2278.82|2285.11|2276.41|2290.83|2282.13|2284.01|2275.31|700
1625705700000|2021-07-08 00:55:00|2285.1|2276.4|2274.84|2266.14|2285.19|2276.49|2274.84|2266.14|727
1625706000000|2021-07-08 01:00:00|2275|2266.3|2286.13|2277.43|2286.13|2277.43|2273.28|2264.58|749
1625706300000|2021-07-08 01:05:00|2286.49|2277.79|2297.33|2288.63|2298.04|2289.34|2286.04|2277.34|784
1625706600000|2021-07-08 01:10:00|2297.31|2288.61|2298.07|2289.37|2300.46|2291.76|2292.72|2284.02|817
1625706900000|2021-07-08 01:15:00|2298.14|2289.44|2294.57|2285.87|2298.25|2289.55|2291.45|2282.75|697
1625707200000|2021-07-08 01:20:00|2294.58|2285.88|2285.45|2276.75|2294.68|2285.98|2285.02|2276.32|624
1625707500000|2021-07-08 01:25:00|2285.52|2276.82|2284.7|2276|2287.71|2279.01|2283.35|2274.65|610
1625707800000|2021-07-08 01:30:00|2284.71|2276.01|2289.85|2281.15|2290.13|2281.43|2280.75|2272.05|607
1625708100000|2021-07-08 01:35:00|2289.61|2280.91|2290.82|2282.12|2293.22|2284.52|2285.74|2277.04|623
1625708400000|2021-07-08 01:40:00|2290.86|2282.16|2283.16|2274.46|2291.39|2282.69|2282.15|2273.45|694
1625708700000|2021-07-08 01:45:00|2283.17|2274.47|2286.52|2277.82|2288.54|2279.84|2280.98|2272.28|809
1625709000000|2021-07-08 01:50:00|2286.7|2278|2289.44|2280.74|2291.38|2282.68|2286.51|2277.81|636
1625709300000|2021-07-08 01:55:00|2289.75|2281.05|2281.73|2273.03|2289.95|2281.25|2280.86|2272.16|628
1625709600000|2021-07-08 02:00:00|2281.52|2272.82|2289.12|2280.42|2289.46|2280.76|2278.3|2269.6|767
1625709900000|2021-07-08 02:05:00|2289.01|2280.31|2289.09|2280.39|2290.05|2281.35|2287.52|2278.82|656
1625710200000|2021-07-08 02:10:00|2289.13|2280.43|2292.92|2284.22|2293.01|2284.31|2288.84|2280.14|567
1625710500000|2021-07-08 02:15:00|2292.87|2284.17|2287.52|2278.82|2293.07|2284.37|2285.56|2276.86|519
1625710800000|2021-07-08 02:20:00|2287.49|2278.79|2289.85|2281.15|2291.16|2282.46|2285.87|2277.17|580
1625711100000|2021-07-08 02:25:00|2289.82|2281.12|2284.14|2275.44|2290.1|2281.4|2282.81|2274.11|454
1625711400000|2021-07-08 02:30:00|2284.26|2275.56|2281.54|2272.84|2284.35|2275.65|2279.6|2270.9|728
1625711700000|2021-07-08 02:35:00|2281.87|2273.17|2282.86|2274.16|2283.04|2274.34|2277.35|2268.65|747
1625712000000|2021-07-08 02:40:00|2282.84|2274.14|2278.14|2269.44|2283|2274.3|2276.83|2268.13|541
1625712300000|2021-07-08 02:45:00|2278.08|2269.38|2285.25|2276.55|2285.45|2276.75|2278.08|2269.38|521
1625712600000|2021-07-08 02:50:00|2285.3|2276.6|2287.03|2278.33|2287.26|2278.56|2282.15|2273.45|493
1625712900000|2021-07-08 02:55:00|2287.15|2278.45|2287.15|2278.45|2287.98|2279.28|2284.47|2275.77|545
1625713200000|2021-07-08 03:00:00|2287.16|2278.46|2279.24|2270.54|2287.2|2278.5|2278.56|2269.86|576
1625713500000|2021-07-08 03:05:00|2278.86|2270.16|2259.87|2251.17|2279.36|2270.66|2259.05|2250.35|762
1625713800000|2021-07-08 03:10:00|2260.07|2251.37|2255.37|2246.67|2262.66|2253.96|2243.88|2235.18|924
1625714100000|2021-07-08 03:15:00|2255.21|2246.51|2256.56|2247.86|2263.9|2255.2|2253.17|2244.47|804
1625714400000|2021-07-08 03:20:00|2256.31|2247.61|2250.45|2241.75|2261|2252.3|2249.83|2241.13|692
1625714700000|2021-07-08 03:25:00|2250.11|2241.41|2256.56|2247.86|2256.97|2248.27|2249.45|2240.75|833
1625715000000|2021-07-08 03:30:00|2256.43|2247.73|2265.57|2256.87|2269.77|2261.07|2254.72|2246.02|966
1625715300000|2021-07-08 03:35:00|2265.58|2256.88|2270.61|2261.91|2272.15|2263.45|2265.25|2256.55|824
1625715600000|2021-07-08 03:40:00|2270.65|2261.95|2269.88|2261.18|2270.65|2261.95|2265.97|2257.27|831
1625715900000|2021-07-08 03:45:00|2269.89|2261.19|2268.9|2260.2|2270.11|2261.41|2264.24|2255.54|808
1625716200000|2021-07-08 03:50:00|2268.95|2260.25|2264.72|2256.02|2271.39|2262.69|2264.57|2255.87|834
1625716500000|2021-07-08 03:55:00|2264.74|2256.04|2259.08|2250.38|2267.65|2258.95|2258.13|2249.43|845
1625716800000|2021-07-08 04:00:00|2258.91|2250.21|2244.62|2235.92|2258.98|2250.28|2232.64|2223.94|928
1625717100000|2021-07-08 04:05:00|2244.24|2235.54|2244.78|2236.08|2249.39|2240.69|2242.71|2234.01|827
1625717400000|2021-07-08 04:10:00|2244.7|2236|2240.17|2231.47|2245.61|2236.91|2240.17|2231.47|892
1625717700000|2021-07-08 04:15:00|2240.15|2231.45|2239.15|2230.45|2248.34|2239.64|2238.91|2230.21|825
1625718000000|2021-07-08 04:20:00|2239.2|2230.5|2244.97|2236.27|2245.73|2237.03|2236.87|2228.17|852
1625718300000|2021-07-08 04:25:00|2244.58|2235.88|2240.43|2231.73|2245.76|2237.06|2240.07|2231.37|515
1625718600000|2021-07-08 04:30:00|2240.49|2231.79|2244.79|2236.09|2245.23|2236.53|2238.18|2229.48|765
1625718900000|2021-07-08 04:35:00|2244.86|2236.16|2241.67|2232.97|2244.86|2236.16|2240.84|2232.14|659
1625719200000|2021-07-08 04:40:00|2241.74|2233.04|2237.34|2228.64|2241.75|2233.05|2235.55|2226.85|706
1625719500000|2021-07-08 04:45:00|2237.45|2228.75|2244.51|2235.81|2249.22|2240.52|2232.66|2223.96|955
1625719800000|2021-07-08 04:50:00|2244.47|2235.77|2248.04|2239.34|2249.63|2240.93|2243.5|2234.8|794
1625720100000|2021-07-08 04:55:00|2247.96|2239.26|2247.43|2238.73|2249.55|2240.85|2246.97|2238.27|563
1625720400000|2021-07-08 05:00:00|2247.41|2238.71|2253.42|2244.72|2254.11|2245.41|2246.45|2237.75|639
1625720700000|2021-07-08 05:05:00|2253.56|2244.86|2251.16|2242.46|2256.48|2247.78|2250.46|2241.76|632
1625721000000|2021-07-08 05:10:00|2251.22|2242.52|2248.15|2239.45|2252.41|2243.71|2245.76|2237.06|536
1625721300000|2021-07-08 05:15:00|2248.06|2239.36|2242.46|2233.76|2249.06|2240.36|2241.49|2232.79|534
1625721600000|2021-07-08 05:20:00|2242.45|2233.75|2238.12|2229.42|2243.31|2234.61|2234.91|2226.21|757
1625721900000|2021-07-08 05:25:00|2238.1|2229.4|2238.74|2230.04|2243.11|2234.41|2237.92|2229.22|502
1625722200000|2021-07-08 05:30:00|2238.76|2230.06|2238.63|2229.93|2241.73|2233.03|2237.79|2229.09|379
1625722500000|2021-07-08 05:35:00|2238.56|2229.86|2234.23|2225.53|2239.17|2230.47|2233.08|2224.38|742
1625722800000|2021-07-08 05:40:00|2234.61|2225.91|2230.09|2221.39|2238.1|2229.4|2227.2|2218.5|750
1625723100000|2021-07-08 05:45:00|2230.11|2221.41|2229.78|2221.08|2232.95|2224.25|2229.36|2220.66|719
1625723400000|2021-07-08 05:50:00|2229.87|2221.17|2234.2|2225.5|2236.96|2228.26|2224.62|2215.92|662
1625723700000|2021-07-08 05:55:00|2234.25|2225.55|2218.25|2209.55|2234.37|2225.67|2216.78|2208.08|632
1625724000000|2021-07-08 06:00:00|2218.33|2209.63|2233|2224.3|2235.35|2226.65|2215.86|2207.16|850
1625724300000|2021-07-08 06:05:00|2232.99|2224.29|2236.53|2227.83|2241.99|2233.29|2232.03|2223.33|640
1625724600000|2021-07-08 06:10:00|2238.32|2229.62|2243.18|2234.48|2244.6|2235.9|2238.32|2229.62|555
1625724900000|2021-07-08 06:15:00|2243.15|2234.45|2243.61|2234.91|2247.17|2238.47|2239.36|2230.66|550
1625725200000|2021-07-08 06:20:00|2243.62|2234.92|2237.95|2229.25|2243.62|2234.92|2237.19|2228.49|570
1625725500000|2021-07-08 06:25:00|2238.07|2229.37|2232.09|2223.39|2238.75|2230.05|2231.58|2222.88|463
1625725800000|2021-07-08 06:30:00|2231.96|2223.26|2226.48|2217.78|2234.59|2225.89|2226.12|2217.42|498
1625726100000|2021-07-08 06:35:00|2226.33|2217.63|2220.61|2211.91|2227.63|2218.93|2220.51|2211.81|637
1625726400000|2021-07-08 06:40:00|2220.58|2211.88|2221.36|2212.66|2225.71|2217.01|2219.71|2211.01|523
1625726700000|2021-07-08 06:45:00|2221.32|2212.62|2225.08|2216.38|2226.15|2217.45|2219.81|2211.11|460
1625727000000|2021-07-08 06:50:00|2225.12|2216.42|2222.68|2213.98|2226.14|2217.44|2220.73|2212.03|325
1625727300000|2021-07-08 06:55:00|2222.65|2213.95|2217.28|2208.58|2222.99|2214.29|2213.77|2205.07|519
1625727600000|2021-07-08 07:00:00|2217.21|2208.51|2226.62|2217.92|2226.62|2217.92|2216.72|2208.02|513
1625727900000|2021-07-08 07:05:00|2226.52|2217.82|2226.27|2217.57|2227.28|2218.58|2222.58|2213.88|472
1625728200000|2021-07-08 07:10:00|2226.68|2217.98|2228.85|2220.15|2230.66|2221.96|2225.69|2216.99|247
1625728500000|2021-07-08 07:15:00|2229.1|2220.4|2223.07|2214.37|2229.18|2220.48|2222.65|2213.95|477
1625728800000|2021-07-08 07:20:00|2222.53|2213.83|2215.03|2206.33|2222.98|2214.28|2214.52|2205.82|573
1625729100000|2021-07-08 07:25:00|2214.94|2206.24|2214.93|2206.23|2220.24|2211.54|2214.72|2206.02|504
1625729400000|2021-07-08 07:30:00|2214.92|2206.22|2209.51|2200.81|2214.92|2206.22|2203.27|2194.57|854
1625729700000|2021-07-08 07:35:00|2209.52|2200.82|2201.94|2193.24|2209.52|2200.82|2200.18|2191.48|828
1625730000000|2021-07-08 07:40:00|2201.92|2193.22|2193.12|2184.42|2202.32|2193.62|2181.56|2172.86|1005
1625730300000|2021-07-08 07:45:00|2193.16|2184.46|2193.8|2185.1|2193.81|2185.11|2188.53|2179.83|831
1625730600000|2021-07-08 07:50:00|2193.82|2185.12|2187.77|2179.07|2193.82|2185.12|2185.49|2176.79|714
1625730900000|2021-07-08 07:55:00|2187.82|2179.12|2187.46|2178.76|2189.37|2180.67|2171|2162.3|877
1625731200000|2021-07-08 08:00:00|2187.41|2178.71|2173.6|2164.9|2193.08|2184.38|2172.69|2163.99|960
1625731500000|2021-07-08 08:05:00|2173.73|2165.03|2171.7|2163|2177.35|2168.65|2169.08|2160.38|939
1625731800000|2021-07-08 08:10:00|2171.69|2162.99|2173.47|2164.77|2179.51|2170.81|2166.15|2157.45|889
1625732100000|2021-07-08 08:15:00|2173.44|2164.74|2180.95|2172.25|2182.39|2173.69|2173.44|2164.74|853
1625732400000|2021-07-08 08:20:00|2180.96|2172.26|2176.88|2168.18|2182.42|2173.72|2175.45|2166.75|765
1625732700000|2021-07-08 08:25:00|2176.95|2168.25|2174.45|2165.75|2179.34|2170.64|2172.71|2164.01|705
1625733000000|2021-07-08 08:30:00|2174.5|2165.8|2181.83|2173.13|2187.34|2178.64|2174.48|2165.78|755
1625733300000|2021-07-08 08:35:00|2181.87|2173.17|2176.21|2167.51|2182.17|2173.47|2172.96|2164.26|719
1625733600000|2021-07-08 08:40:00|2176.28|2167.58|2181.35|2172.65|2181.47|2172.77|2173.98|2165.28|571
1625733900000|2021-07-08 08:45:00|2181.4|2172.7|2175.77|2167.07|2181.55|2172.85|2175.04|2166.34|568
1625734200000|2021-07-08 08:50:00|2175.78|2167.08|2186.54|2177.84|2186.56|2177.86|2175.76|2167.06|355
1625734500000|2021-07-08 08:55:00|2186.53|2177.83|2190.72|2182.02|2190.87|2182.17|2185.45|2176.75|494
1625734800000|2021-07-08 09:00:00|2190.77|2182.07|2196.18|2187.48|2197.98|2189.28|2190.71|2182.01|579
1625735100000|2021-07-08 09:05:00|2196.21|2187.51|2187.76|2179.06|2196.38|2187.68|2187.22|2178.52|637
1625735400000|2021-07-08 09:10:00|2187.75|2179.05|2178.74|2170.04|2187.75|2179.05|2178.18|2169.48|675
1625735700000|2021-07-08 09:15:00|2178.86|2170.16|2181.33|2172.63|2183.2|2174.5|2176.9|2168.2|473
1625736000000|2021-07-08 09:20:00|2181.25|2172.55|2177.53|2168.83|2181.25|2172.55|2172.61|2163.91|490
1625736300000|2021-07-08 09:25:00|2177.56|2168.86|2177.22|2168.52|2178.63|2169.93|2175.69|2166.99|404
1625736600000|2021-07-08 09:30:00|2177.24|2168.54|2187.08|2178.38|2188.35|2179.65|2176.97|2168.27|339
1625736900000|2021-07-08 09:35:00|2187.11|2178.41|2186.51|2177.81|2190.81|2182.11|2184.98|2176.28|453
1625737200000|2021-07-08 09:40:00|2186.48|2177.78|2181.43|2172.73|2187.56|2178.86|2181.43|2172.73|340
1625737500000|2021-07-08 09:45:00|2181.54|2172.84|2184.08|2175.38|2184.18|2175.48|2176.67|2167.97|389
1625737800000|2021-07-08 09:50:00|2184.02|2175.32|2181.05|2172.35|2184.08|2175.38|2179.76|2171.06|458
1625738100000|2021-07-08 09:55:00|2181.03|2172.33|2176.07|2167.37|2181.03|2172.33|2175.57|2166.87|460
1625738400000|2021-07-08 10:00:00|2176.01|2167.31|2180.19|2171.49|2180.19|2171.49|2171.85|2163.15|346
1625738700000|2021-07-08 10:05:00|2180.16|2171.46|2171.53|2162.83|2182.15|2173.45|2171.21|2162.51|485
1625739000000|2021-07-08 10:10:00|2171.55|2162.85|2179.47|2170.77|2179.9|2171.2|2171.21|2162.51|493
1625739300000|2021-07-08 10:15:00|2179.59|2170.89|2180.72|2172.02|2181.35|2172.65|2173.59|2164.89|380
1625739600000|2021-07-08 10:20:00|2180.42|2171.72|2179.71|2171.01|2181.14|2172.44|2178.84|2170.14|365
1625739900000|2021-07-08 10:25:00|2179.7|2171|2184.1|2175.4|2184.65|2175.95|2179.7|2171|368
1625740200000|2021-07-08 10:30:00|2184.03|2175.33|2182.82|2174.12|2184.03|2175.33|2179.96|2171.26|480
1625740500000|2021-07-08 10:35:00|2182.81|2174.11|2187.6|2178.9|2187.85|2179.15|2181.28|2172.58|285
1625740800000|2021-07-08 10:40:00|2187.56|2178.86|2182.51|2173.81|2187.56|2178.86|2181.91|2173.21|414
1625741100000|2021-07-08 10:45:00|2182.5|2173.8|2176.97|2168.27|2182.78|2174.08|2176.86|2168.16|427
1625741400000|2021-07-08 10:50:00|2177.03|2168.33|2174.6|2165.9|2178.38|2169.68|2172.93|2164.23|594
1625741700000|2021-07-08 10:55:00|2174.74|2166.04|2167.52|2158.82|2174.76|2166.06|2167.3|2158.6|689
1625742000000|2021-07-08 11:00:00|2167.53|2158.83|2138.05|2129.35|2167.58|2158.88|2131.61|2122.91|1076
1625742300000|2021-07-08 11:05:00|2137.73|2129.03|2143.45|2134.75|2148.1|2139.4|2137.66|2128.96|829
1625742600000|2021-07-08 11:10:00|2143.48|2134.78|2139.75|2131.05|2145.8|2137.1|2134.37|2125.67|787
1625742900000|2021-07-08 11:15:00|2139.77|2131.07|2140.26|2131.56|2149.18|2140.48|2139.6|2130.9|722
1625743200000|2021-07-08 11:20:00|2140.15|2131.45|2147.87|2139.17|2148.49|2139.79|2140.14|2131.44|682
1625743500000|2021-07-08 11:25:00|2148.04|2139.34|2150.07|2141.37|2153.4|2144.7|2147.99|2139.29|563
1625743800000|2021-07-08 11:30:00|2150.38|2141.68|2154.8|2146.1|2155.98|2147.28|2148.01|2139.31|580
1625744100000|2021-07-08 11:35:00|2154.84|2146.14|2157.97|2149.27|2159.06|2150.36|2152.1|2143.4|592
1625744400000|2021-07-08 11:40:00|2157.96|2149.26|2160.37|2151.67|2162.96|2154.26|2155.82|2147.12|549
1625744700000|2021-07-08 11:45:00|2160.55|2151.85|2157.43|2148.73|2162.57|2153.87|2156.36|2147.66|731
1625745000000|2021-07-08 11:50:00|2157.36|2148.66|2157.77|2149.07|2159.25|2150.55|2157.01|2148.31|466
1625745300000|2021-07-08 11:55:00|2157.76|2149.06|2172.07|2163.37|2172.53|2163.83|2157.55|2148.85|426
1625745600000|2021-07-08 12:00:00|2172.53|2163.83|2159.22|2150.52|2172.53|2163.83|2159.22|2150.52|839
1625745900000|2021-07-08 12:05:00|2158.99|2150.29|2156.15|2147.45|2163.02|2154.32|2155.63|2146.93|717
1625746200000|2021-07-08 12:10:00|2155.99|2147.29|2157.3|2148.6|2157.33|2148.63|2152.05|2143.35|471
1625746500000|2021-07-08 12:15:00|2157.32|2148.62|2162.13|2153.43|2162.14|2153.44|2155.47|2146.77|452
1625746800000|2021-07-08 12:20:00|2162.42|2153.72|2163|2154.3|2165.24|2156.54|2160.96|2152.26|499
1625747100000|2021-07-08 12:25:00|2162.71|2154.01|2164.15|2155.45|2164.21|2155.51|2157.77|2149.07|460
1625747400000|2021-07-08 12:30:00|2164.18|2155.48|2180.99|2172.29|2182.93|2174.23|2162.23|2153.53|729
1625747700000|2021-07-08 12:35:00|2181.03|2172.33|2181.08|2172.38|2181.08|2172.38|2175.31|2166.61|556
1625748000000|2021-07-08 12:40:00|2181.22|2172.52|2177.1|2168.4|2181.49|2172.79|2176.15|2167.45|417
1625748300000|2021-07-08 12:45:00|2177.6|2168.9|2169.87|2161.17|2177.6|2168.9|2168.87|2160.17|564
1625748600000|2021-07-08 12:50:00|2169.86|2161.16|2166.51|2157.81|2171.83|2163.13|2162.8|2154.1|583
1625748900000|2021-07-08 12:55:00|2166.77|2158.07|2164.64|2155.94|2169.6|2160.9|2164.05|2155.35|658
1625749200000|2021-07-08 13:00:00|2164.56|2155.86|2154.12|2145.42|2165.51|2156.81|2151.03|2142.33|810
1625749500000|2021-07-08 13:05:00|2154.11|2145.41|2158.3|2149.6|2161.58|2152.88|2154.1|2145.4|716
1625749800000|2021-07-08 13:10:00|2158.29|2149.59|2163.39|2154.69|2164.99|2156.29|2157.71|2149.01|576
1625750100000|2021-07-08 13:15:00|2163.4|2154.7|2155.48|2146.78|2165.42|2156.72|2155.22|2146.52|710
1625750400000|2021-07-08 13:20:00|2155.54|2146.84|2155.84|2147.14|2156.22|2147.52|2151.19|2142.49|827
1625750700000|2021-07-08 13:25:00|2155.86|2147.16|2154.91|2146.21|2159.26|2150.56|2153.28|2144.58|615
1625751000000|2021-07-08 13:30:00|2154.87|2146.17|2149.56|2140.86|2159.39|2150.69|2139.43|2130.73|614
1625751300000|2021-07-08 13:35:00|2149.58|2140.88|2141.15|2132.45|2152.38|2143.68|2140.65|2131.95|715
1625751600000|2021-07-08 13:40:00|2141.24|2132.54|2137.7|2129|2147.5|2138.8|2135.3|2126.6|665
1625751900000|2021-07-08 13:45:00|2137.55|2128.85|2141.37|2132.67|2143.68|2134.98|2134.85|2126.15|821
1625752200000|2021-07-08 13:50:00|2141.52|2132.82|2143.55|2134.85|2144.89|2136.19|2139.3|2130.6|760
1625752500000|2021-07-08 13:55:00|2143.29|2134.59|2140.84|2132.14|2144.49|2135.79|2139.38|2130.68|608
1625752800000|2021-07-08 14:00:00|2140.83|2132.13|2152.83|2144.13|2153.06|2144.36|2137.74|2129.04|748
1625753100000|2021-07-08 14:05:00|2152.6|2143.9|2147.81|2139.11|2156.73|2148.03|2147.76|2139.06|725
1625753400000|2021-07-08 14:10:00|2148.08|2139.38|2150.04|2141.34|2150.62|2141.92|2146.6|2137.9|659
1625753700000|2021-07-08 14:15:00|2150.05|2141.35|2150.11|2141.41|2154.55|2145.85|2150|2141.3|506
1625754000000|2021-07-08 14:20:00|2150.15|2141.45|2142.34|2133.64|2151.34|2142.64|2141.33|2132.63|812
1625754300000|2021-07-08 14:25:00|2142.33|2133.63|2150.67|2141.97|2151.52|2142.82|2142.33|2133.63|630
1625754600000|2021-07-08 14:30:00|2150.69|2141.99|2151.42|2142.72|2153.02|2144.32|2149.46|2140.76|604
1625754900000|2021-07-08 14:35:00|2151.26|2142.56|2150.29|2141.59|2154.11|2145.41|2148.87|2140.17|666
1625755200000|2021-07-08 14:40:00|2150.23|2141.53|2155.01|2146.31|2157.57|2148.87|2150.16|2141.46|612
1625755500000|2021-07-08 14:45:00|2155.04|2146.34|2149.71|2141.01|2155.75|2147.05|2147.78|2139.08|769
1625755800000|2021-07-08 14:50:00|2149.83|2141.13|2160.8|2152.1|2161.55|2152.85|2149.65|2140.95|648
1625756100000|2021-07-08 14:55:00|2160.88|2152.18|2162.01|2153.31|2162.01|2153.31|2156.28|2147.58|585
1625756400000|2021-07-08 15:00:00|2161.96|2153.26|2157.76|2149.06|2161.99|2153.29|2154.72|2146.02|726
1625756700000|2021-07-08 15:05:00|2157.72|2149.02|2163.88|2155.18|2166.11|2157.41|2157.71|2149.01|581
1625757000000|2021-07-08 15:10:00|2163.92|2155.22|2165.65|2156.95|2168.15|2159.45|2160.79|2152.09|674
1625757300000|2021-07-08 15:15:00|2165.63|2156.93|2166.9|2158.2|2168.96|2160.26|2162.97|2154.27|410
1625757600000|2021-07-08 15:20:00|2166.92|2158.22|2177.24|2168.54|2178.19|2169.49|2166.4|2157.7|600
1625757900000|2021-07-08 15:25:00|2177.08|2168.38|2173.33|2164.63|2178.21|2169.51|2170.33|2161.63|605
1625758200000|2021-07-08 15:30:00|2173.39|2164.69|2166.35|2157.65|2173.49|2164.79|2165.21|2156.51|563
1625758500000|2021-07-08 15:35:00|2166.42|2157.72|2173.85|2165.15|2174.74|2166.04|2166.42|2157.72|469
1625758800000|2021-07-08 15:40:00|2173.52|2164.82|2170.51|2161.81|2173.52|2164.82|2167.64|2158.94|543
1625759100000|2021-07-08 15:45:00|2170.56|2161.86|2174.57|2165.87|2174.98|2166.28|2168.73|2160.03|510
1625759400000|2021-07-08 15:50:00|2174.67|2165.97|2174.36|2165.66|2178.49|2169.79|2171.91|2163.21|632
1625759700000|2021-07-08 15:55:00|2174.19|2165.49|2178.68|2169.98|2181.28|2172.58|2174.19|2165.49|594
1625760000000|2021-07-08 16:00:00|2178.81|2170.11|2173.33|2164.63|2183.18|2174.48|2171.38|2162.68|803
1625760300000|2021-07-08 16:05:00|2173.31|2164.61|2167.49|2158.79|2174.6|2165.9|2166.08|2157.38|726
1625760600000|2021-07-08 16:10:00|2167.39|2158.69|2162.8|2154.1|2168.31|2159.61|2161.68|2152.98|600
1625760900000|2021-07-08 16:15:00|2162.74|2154.04|2159.47|2150.77|2163.29|2154.59|2158.04|2149.34|484
1625761200000|2021-07-08 16:20:00|2159.65|2150.95|2162.53|2153.83|2163.09|2154.39|2158.67|2149.97|251
1625761500000|2021-07-08 16:25:00|2162.54|2153.84|2163.06|2154.36|2165.1|2156.4|2161.97|2153.27|329
1625761800000|2021-07-08 16:30:00|2163.04|2154.34|2167.73|2159.03|2167.73|2159.03|2163.04|2154.34|430
1625762100000|2021-07-08 16:35:00|2167.77|2159.07|2160.15|2151.45|2168.84|2160.14|2157.74|2149.04|571
1625762400000|2021-07-08 16:40:00|2160.28|2151.58|2152.2|2143.5|2162.6|2153.9|2151.38|2142.68|708
1625762700000|2021-07-08 16:45:00|2152.56|2143.86|2162.4|2153.7|2163.23|2154.53|2151.93|2143.23|798
1625763000000|2021-07-08 16:50:00|2162.27|2153.57|2163.07|2154.37|2164.75|2156.05|2161.36|2152.66|702
1625763300000|2021-07-08 16:55:00|2163.1|2154.4|2168.57|2159.87|2169.67|2160.97|2162.98|2154.28|643
1625763600000|2021-07-08 17:00:00|2168.58|2159.88|2171.68|2162.98|2175.06|2166.36|2167.05|2158.35|672
1625763900000|2021-07-08 17:05:00|2171.69|2162.99|2165.12|2156.42|2172.66|2163.96|2164.33|2155.63|563
1625764200000|2021-07-08 17:10:00|2164.99|2156.29|2159.22|2150.52|2165.49|2156.79|2158.34|2149.64|518
1625764500000|2021-07-08 17:15:00|2159.2|2150.5|2159.69|2150.99|2161.64|2152.94|2158.47|2149.77|438
1625764800000|2021-07-08 17:20:00|2159.7|2151|2163.02|2154.32|2165.7|2157|2159.52|2150.82|422
1625765100000|2021-07-08 17:25:00|2162.99|2154.29|2164.38|2155.68|2165.88|2157.18|2162.07|2153.37|490
1625765400000|2021-07-08 17:30:00|2164.68|2155.98|2168.5|2159.8|2170.84|2162.14|2163.3|2154.6|442
1625765700000|2021-07-08 17:35:00|2168.35|2159.65|2172.21|2163.51|2172.55|2163.85|2168.23|2159.53|397
1625766000000|2021-07-08 17:40:00|2172.02|2163.32|2167.11|2158.41|2172.02|2163.32|2167|2158.3|550
1625766300000|2021-07-08 17:45:00|2167.29|2158.59|2169.42|2160.72|2171.65|2162.95|2167.15|2158.45|383
1625766600000|2021-07-08 17:50:00|2169.26|2160.56|2170.33|2161.63|2174|2165.3|2169.26|2160.56|454
1625766900000|2021-07-08 17:55:00|2170.3|2161.6|2163.85|2155.15|2170.3|2161.6|2163.13|2154.43|578
1625767200000|2021-07-08 18:00:00|2163.81|2155.11|2161.54|2152.84|2167.85|2159.15|2161.54|2152.84|490
1625767500000|2021-07-08 18:05:00|2161.33|2152.63|2157.8|2149.1|2161.82|2153.12|2155.98|2147.28|549
1625767800000|2021-07-08 18:10:00|2157.59|2148.89|2155.87|2147.17|2157.59|2148.89|2155.22|2146.52|522
1625768100000|2021-07-08 18:15:00|2155.86|2147.16|2154.43|2145.73|2156.99|2148.29|2154.12|2145.42|423
1625768400000|2021-07-08 18:20:00|2154.42|2145.72|2148.1|2139.4|2154.42|2145.72|2147.42|2138.72|528
1625768700000|2021-07-08 18:25:00|2148.12|2139.42|2149.47|2140.77|2150.38|2141.68|2145.54|2136.84|509
1625769000000|2021-07-08 18:30:00|2149.42|2140.72|2150.53|2141.83|2151.36|2142.66|2146.16|2137.46|477
1625769300000|2021-07-08 18:35:00|2150.56|2141.86|2152.57|2143.87|2154.49|2145.79|2150.53|2141.83|285
1625769600000|2021-07-08 18:40:00|2152.56|2143.86|2155.7|2147|2157.05|2148.35|2150.56|2141.86|460
1625769900000|2021-07-08 18:45:00|2155.67|2146.97|2152.46|2143.76|2157.9|2149.2|2150.97|2142.27|518
1625770200000|2021-07-08 18:50:00|2152.53|2143.83|2155.32|2146.62|2158.23|2149.53|2152.53|2143.83|409
1625770500000|2021-07-08 18:55:00|2155.53|2146.83|2159.26|2150.56|2160.35|2151.65|2154.2|2145.5|505
1625770800000|2021-07-08 19:00:00|2159.53|2150.83|2154.13|2145.43|2162.68|2153.98|2153.76|2145.06|482
1625771100000|2021-07-08 19:05:00|2154.36|2145.66|2150.74|2142.04|2156.04|2147.34|2150.49|2141.79|571
1625771400000|2021-07-08 19:10:00|2150.76|2142.06|2145.59|2136.89|2152.75|2144.05|2143.75|2135.05|619
1625771700000|2021-07-08 19:15:00|2145.74|2137.04|2148.37|2139.67|2148.37|2139.67|2140.21|2131.51|718
1625772000000|2021-07-08 19:20:00|2148.39|2139.69|2153.94|2145.24|2154.44|2145.74|2148.39|2139.69|460
1625772300000|2021-07-08 19:25:00|2153.93|2145.23|2162.87|2154.17|2164.46|2155.76|2152.88|2144.18|597
1625772600000|2021-07-08 19:30:00|2162.93|2154.23|2162.55|2153.85|2166.59|2157.89|2159.84|2151.14|749
1625772900000|2021-07-08 19:35:00|2162.6|2153.9|2166.95|2158.25|2170.91|2162.21|2162.35|2153.65|645
1625773200000|2021-07-08 19:40:00|2166.99|2158.29|2158.41|2149.71|2168.09|2159.39|2157.18|2148.48|757
1625773500000|2021-07-08 19:45:00|2158.44|2149.74|2151.13|2142.43|2160.05|2151.35|2151.11|2142.41|652
1625773800000|2021-07-08 19:50:00|2151.17|2142.47|2161.17|2152.47|2162.81|2154.11|2148.41|2139.71|717
1625774100000|2021-07-08 19:55:00|2161.19|2152.49|2161.96|2153.26|2170.11|2161.41|2160.21|2151.51|842
1625774400000|2021-07-08 20:00:00|2162.03|2153.33|2162.65|2153.95|2165.17|2156.47|2157.82|2149.12|740
1625774700000|2021-07-08 20:05:00|2162.64|2153.94|2163.19|2154.49|2165.41|2156.71|2162.33|2153.63|614
1625775000000|2021-07-08 20:10:00|2163.2|2154.5|2159.49|2150.79|2163.78|2155.08|2158.16|2149.46|552
1625775300000|2021-07-08 20:15:00|2159.53|2150.83|2154.12|2145.42|2159.53|2150.83|2153.15|2144.45|686
1625775600000|2021-07-08 20:20:00|2154.19|2145.49|2154.14|2145.44|2156.08|2147.38|2152.65|2143.95|518
1625775900000|2021-07-08 20:25:00|2154.2|2145.5|2152.07|2143.37|2155.31|2146.61|2151.97|2143.27|447
1625776200000|2021-07-08 20:30:00|2151.88|2143.18|2155.3|2146.6|2156.29|2147.59|2151.6|2142.9|493
1625776500000|2021-07-08 20:35:00|2155.33|2146.63|2152.34|2143.64|2155.55|2146.85|2151.4|2142.7|543
1625776800000|2021-07-08 20:40:00|2152.29|2143.59|2150.21|2141.51|2152.58|2143.88|2149.36|2140.66|251
1625777100000|2021-07-08 20:45:00|2150.33|2141.63|2147.97|2139.27|2151.69|2142.99|2145.26|2136.56|373
1625777400000|2021-07-08 20:50:00|2148.16|2139.46|2148.72|2140.02|2150.8|2142.1|2147.79|2139.09|382
1625777700000|2021-07-08 20:55:00|2148.92|2140.22|2142.42|2133.72|2149.29|2140.59|2140.2|2131.5|557
1625778000000|2021-07-08 21:00:00|2142.43|2133.73|2143.32|2134.62|2144.19|2135.49|2141.66|2132.96|456
1625778300000|2021-07-08 21:05:00|2143.5|2134.8|2147.02|2138.32|2148.19|2139.49|2143.5|2134.8|316
1625778600000|2021-07-08 21:10:00|2147.03|2138.33|2145.68|2136.98|2147.73|2139.03|2145.44|2136.74|304
1625778900000|2021-07-08 21:15:00|2145.66|2136.96|2136.02|2127.32|2146.25|2137.55|2131.96|2123.26|740
1625779200000|2021-07-08 21:20:00|2136.22|2127.52|2139.34|2130.64|2142.67|2133.97|2136.22|2127.52|324
1625779500000|2021-07-08 21:25:00|2139.44|2130.74|2142.41|2133.71|2143.45|2134.75|2139.44|2130.74|382
1625779800000|2021-07-08 21:30:00|2142.42|2133.72|2140.17|2131.47|2143.63|2134.93|2139.98|2131.28|368
1625780100000|2021-07-08 21:35:00|2140.31|2131.61|2140.84|2132.14|2141.41|2132.71|2140.03|2131.33|290
1625780400000|2021-07-08 21:40:00|2140.85|2132.15|2140.11|2131.41|2142.4|2133.7|2139.82|2131.12|268
1625780700000|2021-07-08 21:45:00|2140.07|2131.37|2135.47|2126.77|2141.56|2132.86|2135.06|2126.36|429
1625781000000|2021-07-08 21:50:00|2135.43|2126.73|2115.91|2107.21|2136.52|2127.82|2112.15|2103.45|857
1625781300000|2021-07-08 21:55:00|2115.54|2106.84|2109.95|2101.25|2118.89|2110.19|2106.69|2097.99|784
1625781600000|2021-07-08 22:00:00|2110.07|2101.37|2111.14|2102.44|2119.99|2111.29|2105.5|2096.8|838
1625781900000|2021-07-08 22:05:00|2111.03|2102.33|2105.51|2096.81|2113.86|2105.16|2102.51|2093.81|871
1625782200000|2021-07-08 22:10:00|2105.86|2097.16|2105.94|2097.24|2113.7|2105|2101.36|2092.66|859
1625782500000|2021-07-08 22:15:00|2105.97|2097.27|2103.36|2094.66|2106.37|2097.67|2098.31|2089.61|753
1625782800000|2021-07-08 22:20:00|2103.28|2094.58|2106.1|2097.4|2109.89|2101.19|2100.81|2092.11|713
1625783100000|2021-07-08 22:25:00|2106.14|2097.44|2099.58|2090.88|2107.95|2099.25|2099.22|2090.52|809
1625783400000|2021-07-08 22:30:00|2099.68|2090.98|2092.48|2083.78|2106.37|2097.67|2090.46|2081.76|765
1625783700000|2021-07-08 22:35:00|2092.5|2083.8|2092.64|2083.94|2099.65|2090.95|2092.45|2083.75|685
1625784000000|2021-07-08 22:40:00|2092.7|2084|2101.4|2092.7|2105.24|2096.54|2092.6|2083.9|768
1625784300000|2021-07-08 22:45:00|2101.62|2092.92|2106.09|2097.39|2108.2|2099.5|2101.09|2092.39|696
1625784600000|2021-07-08 22:50:00|2106.07|2097.37|2114.72|2106.02|2114.72|2106.02|2105.36|2096.66|789
1625784900000|2021-07-08 22:55:00|2114.44|2105.74|2108.95|2100.25|2115.02|2106.32|2108.34|2099.64|604
1625785200000|2021-07-08 23:00:00|2109|2100.3|2118.24|2109.54|2119.29|2110.59|2108.71|2100.01|876
1625785500000|2021-07-08 23:05:00|2118.02|2109.32|2112.53|2103.83|2118.25|2109.55|2112.27|2103.57|742
1625785800000|2021-07-08 23:10:00|2112.46|2103.76|2119.96|2111.26|2120.15|2111.45|2111.2|2102.5|755
1625786100000|2021-07-08 23:15:00|2120.01|2111.31|2118.15|2109.45|2120.23|2111.53|2115.34|2106.64|586
1625786400000|2021-07-08 23:20:00|2118.25|2109.55|2125.16|2116.46|2127.56|2118.86|2117.56|2108.86|788
1625786700000|2021-07-08 23:25:00|2125.18|2116.48|2122.92|2114.22|2125.18|2116.48|2120.77|2112.07|787
1625787000000|2021-07-08 23:30:00|2122.93|2114.23|2116.25|2107.55|2123.06|2114.36|2115.06|2106.36|631
1625787300000|2021-07-08 23:35:00|2116.45|2107.75|2123.3|2114.6|2126.66|2117.96|2116.39|2107.69|830
1625787600000|2021-07-08 23:40:00|2123.33|2114.63|2128.36|2119.66|2129.39|2120.69|2121.4|2112.7|800
1625787900000|2021-07-08 23:45:00|2128.34|2119.64|2127.26|2118.56|2129.3|2120.6|2124.12|2115.42|678
1625788200000|2021-07-08 23:50:00|2127.59|2118.89|2124.43|2115.73|2128.96|2120.26|2123.16|2114.46|858
1625788500000|2021-07-08 23:55:00|2124.41|2115.71|2120.88|2112.18|2127.43|2118.73|2119.27|2110.57|733
1625788800000|2021-07-09 00:00:00|2120.86|2112.16|2112.99|2104.29|2122.94|2114.24|2112.8|2104.1|963
1625789100000|2021-07-09 00:05:00|2112.95|2104.25|2097|2088.3|2116.3|2107.6|2097|2088.3|1007
1625789400000|2021-07-09 00:10:00|2096.98|2088.28|2104.34|2095.64|2104.34|2095.64|2094.44|2085.74|848
1625789700000|2021-07-09 00:15:00|2104.44|2095.74|2114.89|2106.19|2118.93|2110.23|2103.57|2094.87|865
1625790000000|2021-07-09 00:20:00|2114.44|2105.74|2101.51|2092.81|2119.4|2110.7|2099.26|2090.56|894
1625790300000|2021-07-09 00:25:00|2101.58|2092.88|2100.41|2091.71|2108.46|2099.76|2097.24|2088.54|995
1625790600000|2021-07-09 00:30:00|2100.86|2092.16|2099.01|2090.31|2105.15|2096.45|2096.6|2087.9|889
1625790900000|2021-07-09 00:35:00|2098.98|2090.28|2091.32|2082.62|2098.98|2090.28|2090.08|2081.38|782
1625791200000|2021-07-09 00:40:00|2090.86|2082.16|2074.08|2065.38|2094.19|2085.49|2071.52|2062.82|942
1625791500000|2021-07-09 00:45:00|2074.02|2065.32|2074.37|2065.67|2082.79|2074.09|2072.83|2064.13|964
1625791800000|2021-07-09 00:50:00|2074.42|2065.72|2075.37|2066.67|2080.14|2071.44|2073.86|2065.16|858
1625792100000|2021-07-09 00:55:00|2075.45|2066.75|2074.43|2065.73|2078.85|2070.15|2071.53|2062.83|919
1625792400000|2021-07-09 01:00:00|2074.42|2065.72|2075.94|2067.24|2080.01|2071.31|2071.73|2063.03|962
1625792700000|2021-07-09 01:05:00|2075.93|2067.23|2063.29|2054.59|2078.61|2069.91|2061.06|2052.36|1013
1625793000000|2021-07-09 01:10:00|2062.98|2054.28|2055.77|2047.07|2066.46|2057.76|2053.03|2044.33|971
1625793300000|2021-07-09 01:15:00|2055.75|2047.05|2067.66|2058.96|2068.13|2059.43|2055.55|2046.85|899
1625793600000|2021-07-09 01:20:00|2067.72|2059.02|2070.12|2061.42|2071.85|2063.15|2062.36|2053.66|712
1625793900000|2021-07-09 01:25:00|2070.03|2061.33|2073.66|2064.96|2078.94|2070.24|2070.01|2061.31|845
1625794200000|2021-07-09 01:30:00|2073.68|2064.98|2075.2|2066.5|2081.27|2072.57|2073.52|2064.82|862
1625794500000|2021-07-09 01:35:00|2075.14|2066.44|2067.04|2058.34|2075.14|2066.44|2067.04|2058.34|795
1625794800000|2021-07-09 01:40:00|2066.94|2058.24|2066.62|2057.92|2071.28|2062.58|2063.29|2054.59|798
1625795100000|2021-07-09 01:45:00|2066.69|2057.99|2071.18|2062.48|2071.74|2063.04|2062.94|2054.24|675
1625795400000|2021-07-09 01:50:00|2071.02|2062.32|2077.48|2068.78|2079.44|2070.74|2071.02|2062.32|901
1625795700000|2021-07-09 01:55:00|2077.59|2068.89|2080.45|2071.75|2083.2|2074.5|2076.11|2067.41|817
1625796000000|2021-07-09 02:00:00|2080.65|2071.95|2078.06|2069.36|2081.8|2073.1|2075.01|2066.31|717
1625796300000|2021-07-09 02:05:00|2078.08|2069.38|2081.8|2073.1|2085.22|2076.52|2074.48|2065.78|702
1625796600000|2021-07-09 02:10:00|2081.81|2073.11|2084.97|2076.27|2087.32|2078.62|2081.8|2073.1|732
1625796900000|2021-07-09 02:15:00|2084.96|2076.26|2089.62|2080.92|2092.02|2083.32|2084.8|2076.1|749
1625797200000|2021-07-09 02:20:00|2089.47|2080.77|2101.34|2092.64|2101.55|2092.85|2087.76|2079.06|834
1625797500000|2021-07-09 02:25:00|2101.32|2092.62|2104.87|2096.17|2111.73|2103.03|2098.63|2089.93|966
1625797800000|2021-07-09 02:30:00|2105|2096.3|2099.98|2091.28|2105|2096.3|2098.62|2089.92|773
1625798100000|2021-07-09 02:35:00|2100.01|2091.31|2108.05|2099.35|2110.24|2101.54|2098.61|2089.91|839
1625798400000|2021-07-09 02:40:00|2108.14|2099.44|2106.1|2097.4|2109.42|2100.72|2102.59|2093.89|816
1625798700000|2021-07-09 02:45:00|2106.12|2097.42|2110.2|2101.5|2110.65|2101.95|2102.31|2093.61|833
1625799000000|2021-07-09 02:50:00|2110.26|2101.56|2114.12|2105.42|2114.35|2105.65|2108.78|2100.08|912
1625799300000|2021-07-09 02:55:00|2114.23|2105.53|2117.6|2108.9|2121.96|2113.26|2113.82|2105.12|955
1625799600000|2021-07-09 03:00:00|2117.49|2108.79|2126.56|2117.86|2126.94|2118.24|2113.64|2104.94|954
1625799900000|2021-07-09 03:05:00|2126.59|2117.89|2119.84|2111.14|2127.42|2118.72|2119.16|2110.46|834
1625800200000|2021-07-09 03:10:00|2119.97|2111.27|2122.29|2113.59|2124.02|2115.32|2117.35|2108.65|895
1625800500000|2021-07-09 03:15:00|2122.31|2113.61|2127.69|2118.99|2127.7|2119|2120.35|2111.65|694
1625800800000|2021-07-09 03:20:00|2127.7|2119|2126.99|2118.29|2128.87|2120.17|2123.27|2114.57|726
1625801100000|2021-07-09 03:25:00|2127.01|2118.31|2128.51|2119.81|2129.18|2120.48|2123.58|2114.88|765
1625801400000|2021-07-09 03:30:00|2128.54|2119.84|2123.53|2114.83|2135.96|2127.26|2122.78|2114.08|815
1625801700000|2021-07-09 03:35:00|2123.52|2114.82|2127.49|2118.79|2130.44|2121.74|2123.52|2114.82|756
1625802000000|2021-07-09 03:40:00|2127.5|2118.8|2124.86|2116.16|2129.39|2120.69|2124.79|2116.09|742
1625802300000|2021-07-09 03:45:00|2124.87|2116.17|2113.8|2105.1|2125.35|2116.65|2111.79|2103.09|868
1625802600000|2021-07-09 03:50:00|2113.9|2105.2|2122.85|2114.15|2123.81|2115.11|2113.58|2104.88|700
1625802900000|2021-07-09 03:55:00|2122.86|2114.16|2125.7|2117|2129.87|2121.17|2122.6|2113.9|765
1625803200000|2021-07-09 04:00:00|2125.71|2117.01|2131.69|2122.99|2133.12|2124.42|2122.16|2113.46|925
1625803500000|2021-07-09 04:05:00|2131.68|2122.98|2146.4|2137.7|2149.13|2140.43|2131.25|2122.55|912
1625803800000|2021-07-09 04:10:00|2146.07|2137.37|2148.3|2139.6|2149.03|2140.33|2141.84|2133.14|666
1625804100000|2021-07-09 04:15:00|2148.42|2139.72|2146.48|2137.78|2155.7|2147|2145.51|2136.81|808
1625804400000|2021-07-09 04:20:00|2146.54|2137.84|2146.4|2137.7|2148.91|2140.21|2143.05|2134.35|710
1625804700000|2021-07-09 04:25:00|2147.13|2138.43|2141.27|2132.57|2148.08|2139.38|2140.71|2132.01|601
1625805000000|2021-07-09 04:30:00|2141.32|2132.62|2141.53|2132.83|2143.25|2134.55|2134.63|2125.93|627
1625805300000|2021-07-09 04:35:00|2141.52|2132.82|2140.44|2131.74|2144|2135.3|2139.69|2130.99|575
1625805600000|2021-07-09 04:40:00|2140.36|2131.66|2143.66|2134.96|2143.99|2135.29|2140.16|2131.46|597
1625805900000|2021-07-09 04:45:00|2143.63|2134.93|2144.45|2135.75|2146.53|2137.83|2141.26|2132.56|657
1625806200000|2021-07-09 04:50:00|2144.43|2135.73|2151.27|2142.57|2151.27|2142.57|2143.53|2134.83|644
1625806500000|2021-07-09 04:55:00|2151.26|2142.56|2145.84|2137.14|2153.99|2145.29|2144.89|2136.19|801
1625806800000|2021-07-09 05:00:00|2145.83|2137.13|2156.88|2148.18|2157.55|2148.85|2145.2|2136.5|671
1625807100000|2021-07-09 05:05:00|2156.76|2148.06|2152.34|2143.64|2161.08|2152.38|2151.2|2142.5|738
1625807400000|2021-07-09 05:10:00|2152.29|2143.59|2158.81|2150.11|2158.97|2150.27|2151.47|2142.77|649
1625807700000|2021-07-09 05:15:00|2158.68|2149.98|2155.66|2146.96|2164.14|2155.44|2155.66|2146.96|913
1625808000000|2021-07-09 05:20:00|2155.86|2147.16|2154.43|2145.73|2157.08|2148.38|2153.71|2145.01|587
1625808300000|2021-07-09 05:25:00|2154.52|2145.82|2151|2142.3|2154.52|2145.82|2147.03|2138.33|675
1625808600000|2021-07-09 05:30:00|2150.98|2142.28|2150.68|2141.98|2154.77|2146.07|2147.42|2138.72|736
1625808900000|2021-07-09 05:35:00|2150.69|2141.99|2148.38|2139.68|2152.87|2144.17|2148.38|2139.68|712
1625809200000|2021-07-09 05:40:00|2148.4|2139.7|2152.22|2143.52|2152.44|2143.74|2146.2|2137.5|879
1625809500000|2021-07-09 05:45:00|2152.26|2143.56|2145.04|2136.34|2152.26|2143.56|2144.61|2135.91|787
1625809800000|2021-07-09 05:50:00|2145.1|2136.4|2143.33|2134.63|2147.44|2138.74|2140.42|2131.72|739
1625810100000|2021-07-09 05:55:00|2143.24|2134.54|2141.29|2132.59|2145.03|2136.33|2140.72|2132.02|550
1625810400000|2021-07-09 06:00:00|2141.15|2132.45|2127.91|2119.21|2142.44|2133.74|2125.76|2117.06|893
1625810700000|2021-07-09 06:05:00|2127.34|2118.64|2134.18|2125.48|2138.2|2129.5|2126.16|2117.46|859
1625811000000|2021-07-09 06:10:00|2134.31|2125.61|2130.41|2121.71|2139.88|2131.18|2129.71|2121.01|764
1625811300000|2021-07-09 06:15:00|2130.47|2121.77|2139.06|2130.36|2140.01|2131.31|2129.6|2120.9|803
1625811600000|2021-07-09 06:20:00|2139.04|2130.34|2131.57|2122.87|2139.5|2130.8|2130.89|2122.19|754
1625811900000|2021-07-09 06:25:00|2131.52|2122.82|2120.87|2112.17|2134.27|2125.57|2120.7|2112|782
1625812200000|2021-07-09 06:30:00|2120.82|2112.12|2125.27|2116.57|2130.51|2121.81|2120.21|2111.51|677
1625812500000|2021-07-09 06:35:00|2125.26|2116.56|2120.67|2111.97|2127.68|2118.98|2118.05|2109.35|740
1625812800000|2021-07-09 06:40:00|2120.6|2111.9|2124.57|2115.87|2125.45|2116.75|2120.59|2111.89|659
1625813100000|2021-07-09 06:45:00|2124.56|2115.86|2129.38|2120.68|2129.74|2121.04|2122.8|2114.1|567
1625813400000|2021-07-09 06:50:00|2129.42|2120.72|2130.15|2121.45|2133.21|2124.51|2126.53|2117.83|667
1625813700000|2021-07-09 06:55:00|2130.07|2121.37|2127.07|2118.37|2130.14|2121.44|2126.03|2117.33|621
1625814000000|2021-07-09 07:00:00|2127.08|2118.38|2125.68|2116.98|2127.41|2118.71|2121.27|2112.57|575
1625814300000|2021-07-09 07:05:00|2125.67|2116.97|2125.12|2116.42|2127.77|2119.07|2124.43|2115.73|502
1625814600000|2021-07-09 07:10:00|2125.16|2116.46|2117.84|2109.14|2125.19|2116.49|2117.84|2109.14|611
1625814900000|2021-07-09 07:15:00|2117.83|2109.13|2114.45|2105.75|2122.76|2114.06|2111.19|2102.49|683
1625815200000|2021-07-09 07:20:00|2114.59|2105.89|2121.36|2112.66|2122.27|2113.57|2113.24|2104.54|566
1625815500000|2021-07-09 07:25:00|2121.32|2112.62|2127.09|2118.39|2127.29|2118.59|2121.24|2112.54|535
1625815800000|2021-07-09 07:30:00|2126.99|2118.29|2120.15|2111.45|2126.99|2118.29|2118.78|2110.08|538
1625816100000|2021-07-09 07:35:00|2120.16|2111.46|2120.33|2111.63|2123.02|2114.32|2118.8|2110.1|498
1625816400000|2021-07-09 07:40:00|2120.34|2111.64|2125.66|2116.96|2125.91|2117.21|2120.21|2111.51|335
1625816700000|2021-07-09 07:45:00|2125.56|2116.86|2129.26|2120.56|2129.3|2120.6|2125.04|2116.34|354
1625817000000|2021-07-09 07:50:00|2129.1|2120.4|2124.21|2115.51|2129.14|2120.44|2123.87|2115.17|521
1625817300000|2021-07-09 07:55:00|2124.26|2115.56|2128.35|2119.65|2128.35|2119.65|2121.66|2112.96|573
1625817600000|2021-07-09 08:00:00|2128.04|2119.34|2118.36|2109.66|2128.5|2119.8|2117.46|2108.76|811
1625817900000|2021-07-09 08:05:00|2118.37|2109.67|2108.59|2099.89|2121.11|2112.41|2105.5|2096.8|921
1625818200000|2021-07-09 08:10:00|2108.58|2099.88|2107.65|2098.95|2111.78|2103.08|2107.2|2098.5|569
1625818500000|2021-07-09 08:15:00|2107.58|2098.88|2096.7|2088|2107.69|2098.99|2091.8|2083.1|834
1625818800000|2021-07-09 08:20:00|2096.79|2088.09|2096.52|2087.82|2097.95|2089.25|2094.81|2086.11|407
1625819100000|2021-07-09 08:25:00|2096.65|2087.95|2100.88|2092.18|2102.33|2093.63|2096.45|2087.75|520
1625819400000|2021-07-09 08:30:00|2100.79|2092.09|2107.6|2098.9|2108.23|2099.53|2100.68|2091.98|663
1625819700000|2021-07-09 08:35:00|2107.65|2098.95|2099.03|2090.33|2107.68|2098.98|2098.87|2090.17|608
1625820000000|2021-07-09 08:40:00|2099.07|2090.37|2093.11|2084.41|2100.78|2092.08|2092.98|2084.28|712
1625820300000|2021-07-09 08:45:00|2093.34|2084.64|2107.07|2098.37|2107.2|2098.5|2089.79|2081.09|652
1625820600000|2021-07-09 08:50:00|2107.11|2098.41|2100.79|2092.09|2107.11|2098.41|2099.5|2090.8|587
1625820900000|2021-07-09 08:55:00|2101|2092.3|2098.52|2089.82|2104.85|2096.15|2096.07|2087.37|617
1625821200000|2021-07-09 09:00:00|2098.51|2089.81|2097.83|2089.13|2104.35|2095.65|2096.11|2087.41|592
1625821500000|2021-07-09 09:05:00|2097.93|2089.23|2101.36|2092.66|2103.22|2094.52|2096.28|2087.58|457
1625821800000|2021-07-09 09:10:00|2101.27|2092.57|2104.33|2095.63|2107.3|2098.6|2101.13|2092.43|434
1625822100000|2021-07-09 09:15:00|2104.37|2095.67|2099.33|2090.63|2105.07|2096.37|2098.82|2090.12|502
1625822400000|2021-07-09 09:20:00|2099.52|2090.82|2103.45|2094.75|2105.14|2096.44|2099.31|2090.61|366
1625822700000|2021-07-09 09:25:00|2103.46|2094.76|2117.89|2109.19|2119.7|2111|2103.46|2094.76|632
1625823000000|2021-07-09 09:30:00|2117.91|2109.21|2121.1|2112.4|2126.43|2117.73|2117.72|2109.02|669
1625823300000|2021-07-09 09:35:00|2121.29|2112.59|2112.38|2103.68|2121.63|2112.93|2112.08|2103.38|626
1625823600000|2021-07-09 09:40:00|2112.49|2103.79|2109.7|2101|2113.24|2104.54|2107.66|2098.96|502
1625823900000|2021-07-09 09:45:00|2110.04|2101.34|2112.95|2104.25|2114.47|2105.77|2108.87|2100.17|375
1625824200000|2021-07-09 09:50:00|2112.41|2103.71|2110.27|2101.57|2112.6|2103.9|2103.65|2094.95|518
1625824500000|2021-07-09 09:55:00|2110.28|2101.58|2105.9|2097.2|2110.85|2102.15|2105.03|2096.33|488
1625824800000|2021-07-09 10:00:00|2106.02|2097.32|2108.26|2099.56|2112.54|2103.84|2105.87|2097.17|521
1625825100000|2021-07-09 10:05:00|2108.36|2099.66|2098.45|2089.75|2108.89|2100.19|2097.81|2089.11|719
1625825400000|2021-07-09 10:10:00|2098.5|2089.8|2102.47|2093.77|2102.88|2094.18|2095.51|2086.81|640
1625825700000|2021-07-09 10:15:00|2102.54|2093.84|2106.54|2097.84|2110.53|2101.83|2102.17|2093.47|523
1625826000000|2021-07-09 10:20:00|2106.57|2097.87|2110.6|2101.9|2111.15|2102.45|2106.05|2097.35|457
1625826300000|2021-07-09 10:25:00|2110.65|2101.95|2103.85|2095.15|2110.74|2102.04|2102.8|2094.1|558
1625826600000|2021-07-09 10:30:00|2103.81|2095.11|2100.46|2091.76|2106.58|2097.88|2100.07|2091.37|491
1625826900000|2021-07-09 10:35:00|2100.36|2091.66|2099.45|2090.75|2105.69|2096.99|2096.83|2088.13|613
1625827200000|2021-07-09 10:40:00|2099.55|2090.85|2097.4|2088.7|2100.38|2091.68|2095.83|2087.13|568
1625827500000|2021-07-09 10:45:00|2097.38|2088.68|2096.96|2088.26|2099.89|2091.19|2094.9|2086.2|507
1625827800000|2021-07-09 10:50:00|2096.95|2088.25|2099.06|2090.36|2100.2|2091.5|2096.59|2087.89|458
1625828100000|2021-07-09 10:55:00|2099.05|2090.35|2100.63|2091.93|2101.92|2093.22|2097.08|2088.38|459
1625828400000|2021-07-09 11:00:00|2100.54|2091.84|2084.53|2075.83|2100.54|2091.84|2082.76|2074.06|662
1625828700000|2021-07-09 11:05:00|2084.72|2076.02|2082.36|2073.66|2088.88|2080.18|2081.58|2072.88|702
1625829000000|2021-07-09 11:10:00|2082.11|2073.41|2090.46|2081.76|2091.29|2082.59|2082.1|2073.4|501
1625829300000|2021-07-09 11:15:00|2090.6|2081.9|2090.36|2081.66|2095.2|2086.5|2087.3|2078.6|736
1625829600000|2021-07-09 11:20:00|2090.35|2081.65|2082.81|2074.11|2091.15|2082.45|2082.81|2074.11|770
1625829900000|2021-07-09 11:25:00|2082.74|2074.04|2077.99|2069.29|2085.8|2077.1|2077.28|2068.58|688
1625830200000|2021-07-09 11:30:00|2077.71|2069.01|2080.33|2071.63|2082.27|2073.57|2077.71|2069.01|330
1625830500000|2021-07-09 11:35:00|2079.83|2071.13|2083.71|2075.01|2085.32|2076.62|2079.74|2071.04|518
1625830800000|2021-07-09 11:40:00|2083.74|2075.04|2086.86|2078.16|2087|2078.3|2081.44|2072.74|668
1625831100000|2021-07-09 11:45:00|2086.94|2078.24|2089.05|2080.35|2090.19|2081.49|2084.99|2076.29|586
1625831400000|2021-07-09 11:50:00|2089.04|2080.34|2087.91|2079.21|2089.05|2080.35|2085.27|2076.57|525
1625831700000|2021-07-09 11:55:00|2087.9|2079.2|2085.22|2076.52|2087.94|2079.24|2080.58|2071.88|568
1625832000000|2021-07-09 12:00:00|2085.33|2076.63|2079.48|2070.78|2090.82|2082.12|2078.98|2070.28|788
1625832300000|2021-07-09 12:05:00|2079.52|2070.82|2072.31|2063.61|2079.98|2071.28|2070.32|2061.62|904
1625832600000|2021-07-09 12:10:00|2072.48|2063.78|2078.22|2069.52|2078.46|2069.76|2072.27|2063.57|693
1625832900000|2021-07-09 12:15:00|2077.98|2069.28|2075.37|2066.67|2078.47|2069.77|2071.21|2062.51|797
1625833200000|2021-07-09 12:20:00|2075.42|2066.72|2072.33|2063.63|2076.67|2067.97|2069.66|2060.96|736
1625833500000|2021-07-09 12:25:00|2072.31|2063.61|2077.18|2068.48|2077.79|2069.09|2072.25|2063.55|808
1625833800000|2021-07-09 12:30:00|2077.17|2068.47|2074.59|2065.89|2079.78|2071.08|2073.59|2064.89|764
1625834100000|2021-07-09 12:35:00|2074.53|2065.83|2078.07|2069.37|2079.68|2070.98|2072.58|2063.88|651
1625834400000|2021-07-09 12:40:00|2078.01|2069.31|2093.65|2084.95|2093.69|2084.99|2077.9|2069.2|777
1625834700000|2021-07-09 12:45:00|2093.4|2084.7|2104.35|2095.65|2106.01|2097.31|2088.62|2079.92|693
1625835000000|2021-07-09 12:50:00|2103.9|2095.2|2106.07|2097.37|2112.99|2104.29|2102.44|2093.74|926
1625835300000|2021-07-09 12:55:00|2106.06|2097.36|2114.2|2105.5|2116.47|2107.77|2105.17|2096.47|852
1625835600000|2021-07-09 13:00:00|2114.29|2105.59|2124.93|2116.23|2126.6|2117.9|2111.44|2102.74|837
1625835900000|2021-07-09 13:05:00|2124.72|2116.02|2137.03|2128.33|2140.43|2131.73|2123.05|2114.35|912
1625836200000|2021-07-09 13:10:00|2137.11|2128.41|2145.61|2136.91|2145.61|2136.91|2133.74|2125.04|914
1625836500000|2021-07-09 13:15:00|2145.5|2136.8|2134.76|2126.06|2145.5|2136.8|2134.59|2125.89|855
1625836800000|2021-07-09 13:20:00|2134.62|2125.92|2137.66|2128.96|2137.66|2128.96|2131.02|2122.32|784
1625837100000|2021-07-09 13:25:00|2137.64|2128.94|2147.78|2139.08|2147.98|2139.28|2137.35|2128.65|711
1625837400000|2021-07-09 13:30:00|2147.89|2139.19|2147.29|2138.59|2152.4|2143.7|2146.24|2137.54|772
1625837700000|2021-07-09 13:35:00|2147.23|2138.53|2146.48|2137.78|2147.36|2138.66|2142.26|2133.56|679
1625838000000|2021-07-09 13:40:00|2146.3|2137.6|2145.29|2136.59|2148.58|2139.88|2144.66|2135.96|517
1625838300000|2021-07-09 13:45:00|2145.26|2136.56|2142.01|2133.31|2145.46|2136.76|2137.29|2128.59|689
1625838600000|2021-07-09 13:50:00|2141.97|2133.27|2140.79|2132.09|2142.01|2133.31|2135.1|2126.4|693
1625838900000|2021-07-09 13:55:00|2140.45|2131.75|2147.2|2138.5|2147.68|2138.98|2139.03|2130.33|721
1625839200000|2021-07-09 14:00:00|2147.07|2138.37|2142.39|2133.69|2150.59|2141.89|2138.98|2130.28|765
1625839500000|2021-07-09 14:05:00|2142.37|2133.67|2139.83|2131.13|2144.39|2135.69|2139.16|2130.46|666
1625839800000|2021-07-09 14:10:00|2139.85|2131.15|2143.71|2135.01|2144.77|2136.07|2139.66|2130.96|734
1625840100000|2021-07-09 14:15:00|2143.72|2135.02|2146.27|2137.57|2148.06|2139.36|2141.07|2132.37|660
1625840400000|2021-07-09 14:20:00|2147.12|2138.42|2165.12|2156.42|2170.3|2161.6|2147.12|2138.42|923
1625840700000|2021-07-09 14:25:00|2165.13|2156.43|2154.86|2146.16|2165.29|2156.59|2153.32|2144.62|800
1625841000000|2021-07-09 14:30:00|2154.87|2146.17|2156.27|2147.57|2159.79|2151.09|2153.66|2144.96|870
1625841300000|2021-07-09 14:35:00|2156.32|2147.62|2158.5|2149.8|2160.42|2151.72|2156.04|2147.34|649
1625841600000|2021-07-09 14:40:00|2158.48|2149.78|2160.89|2152.19|2165.53|2156.83|2157.27|2148.57|775
1625841900000|2021-07-09 14:45:00|2160.91|2152.21|2177.38|2168.68|2179.17|2170.47|2157.92|2149.22|825
1625842200000|2021-07-09 14:50:00|2177.57|2168.87|2184.73|2176.03|2189.41|2180.71|2175.49|2166.79|898
1625842500000|2021-07-09 14:55:00|2184.77|2176.07|2186.28|2177.58|2191.02|2182.32|2183.52|2174.82|882
1625842800000|2021-07-09 15:00:00|2186.21|2177.51|2179.49|2170.79|2187.9|2179.2|2176.37|2167.67|860
1625843100000|2021-07-09 15:05:00|2179.48|2170.78|2187.28|2178.58|2187.28|2178.58|2178.01|2169.31|747
1625843400000|2021-07-09 15:10:00|2187.32|2178.62|2182.99|2174.29|2188.47|2179.77|2179.63|2170.93|798
1625843700000|2021-07-09 15:15:00|2183.09|2174.39|2177.37|2168.67|2184.26|2175.56|2176.73|2168.03|609
1625844000000|2021-07-09 15:20:00|2177.29|2168.59|2174.91|2166.21|2179.47|2170.77|2174.83|2166.13|608
1625844300000|2021-07-09 15:25:00|2174.89|2166.19|2176.46|2167.76|2179|2170.3|2171.89|2163.19|735
1625844600000|2021-07-09 15:30:00|2176.42|2167.72|2171.11|2162.41|2179.29|2170.59|2170.53|2161.83|644
1625844900000|2021-07-09 15:35:00|2171.25|2162.55|2174.03|2165.33|2175.34|2166.64|2170.11|2161.41|769
1625845200000|2021-07-09 15:40:00|2174|2165.3|2173.7|2165|2175.5|2166.8|2170.4|2161.7|727
1625845500000|2021-07-09 15:45:00|2173.87|2165.17|2174.32|2165.62|2178.87|2170.17|2172.51|2163.81|818
1625845800000|2021-07-09 15:50:00|2174.33|2165.63|2179.56|2170.86|2180.8|2172.1|2174.33|2165.63|758
1625846100000|2021-07-09 15:55:00|2179.57|2170.87|2176.57|2167.87|2181.8|2173.1|2176.13|2167.43|740
1625846400000|2021-07-09 16:00:00|2176.49|2167.79|2174.03|2165.33|2186.7|2178|2173.87|2165.17|911
1625846700000|2021-07-09 16:05:00|2173.98|2165.28|2165.36|2156.66|2174.09|2165.39|2165.3|2156.6|953
1625847000000|2021-07-09 16:10:00|2165.35|2156.65|2168.83|2160.13|2172.62|2163.92|2165.34|2156.64|822
1625847300000|2021-07-09 16:15:00|2168.81|2160.11|2170.4|2161.7|2171.7|2163|2168.09|2159.39|717
1625847600000|2021-07-09 16:20:00|2170.45|2161.75|2161.42|2152.72|2171.04|2162.34|2160.72|2152.02|767
1625847900000|2021-07-09 16:25:00|2161.56|2152.86|2170.25|2161.55|2170.82|2162.12|2161.56|2152.86|732
1625848200000|2021-07-09 16:30:00|2170.27|2161.57|2177|2168.3|2177.5|2168.8|2167.91|2159.21|883
1625848500000|2021-07-09 16:35:00|2177.22|2168.52|2172.97|2164.27|2181.07|2172.37|2172.39|2163.69|743
1625848800000|2021-07-09 16:40:00|2172.96|2164.26|2169.83|2161.13|2174.26|2165.56|2169.33|2160.63|781
1625849100000|2021-07-09 16:45:00|2170.06|2161.36|2173.25|2164.55|2173.37|2164.67|2167.44|2158.74|847
1625849400000|2021-07-09 16:50:00|2173.32|2164.62|2172.82|2164.12|2175.42|2166.72|2171.85|2163.15|708
1625849700000|2021-07-09 16:55:00|2172.83|2164.13|2168.09|2159.39|2173.27|2164.57|2165.48|2156.78|686
1625850000000|2021-07-09 17:00:00|2168.14|2159.44|2163.5|2154.8|2168.48|2159.78|2162.49|2153.79|743
1625850300000|2021-07-09 17:05:00|2163.48|2154.78|2160.58|2151.88|2166.75|2158.05|2160.17|2151.47|616
1625850600000|2021-07-09 17:10:00|2160.6|2151.9|2161.07|2152.37|2163.04|2154.34|2156.43|2147.73|559
1625850900000|2021-07-09 17:15:00|2161.1|2152.4|2161.92|2153.22|2162.57|2153.87|2159.24|2150.54|288
1625851200000|2021-07-09 17:20:00|2161.72|2153.02|2161.89|2153.19|2163.7|2155|2160.82|2152.12|444
1625851500000|2021-07-09 17:25:00|2161.87|2153.17|2159.68|2150.98|2163.74|2155.04|2157.85|2149.15|456
1625851800000|2021-07-09 17:30:00|2159.67|2150.97|2160.35|2151.65|2160.71|2152.01|2157.03|2148.33|455
1625852100000|2021-07-09 17:35:00|2160.44|2151.74|2148.34|2139.64|2160.44|2151.74|2146.46|2137.76|700
1625852400000|2021-07-09 17:40:00|2148.33|2139.63|2144.64|2135.94|2150.15|2141.45|2142.55|2133.85|601
1625852700000|2021-07-09 17:45:00|2144.67|2135.97|2147.23|2138.53|2150.47|2141.77|2144.66|2135.96|404
1625853000000|2021-07-09 17:50:00|2147.33|2138.63|2153.95|2145.25|2154.72|2146.02|2147.33|2138.63|575
1625853300000|2021-07-09 17:55:00|2153.96|2145.26|2150.84|2142.14|2155.16|2146.46|2150.46|2141.76|559
1625853600000|2021-07-09 18:00:00|2150.8|2142.1|2145.95|2137.25|2152.53|2143.83|2145.86|2137.16|717
1625853900000|2021-07-09 18:05:00|2145.88|2137.18|2146.3|2137.6|2149.67|2140.97|2145.34|2136.64|571
1625854200000|2021-07-09 18:10:00|2146.33|2137.63|2138.25|2129.55|2146.33|2137.63|2136.53|2127.83|743
1625854500000|2021-07-09 18:15:00|2138.31|2129.61|2140.44|2131.74|2142.3|2133.6|2136.29|2127.59|477
1625854800000|2021-07-09 18:20:00|2140.41|2131.71|2141.88|2133.18|2142.56|2133.86|2136.52|2127.82|534
1625855100000|2021-07-09 18:25:00|2142.61|2133.91|2140.4|2131.7|2143.9|2135.2|2140.06|2131.36|617
1625855400000|2021-07-09 18:30:00|2140.42|2131.72|2144.93|2136.23|2145.78|2137.08|2140.3|2131.6|442
1625855700000|2021-07-09 18:35:00|2144.94|2136.24|2140.81|2132.11|2145|2136.3|2139.03|2130.33|521
1625856000000|2021-07-09 18:40:00|2140.82|2132.12|2141.46|2132.76|2143.95|2135.25|2140.77|2132.07|443
1625856300000|2021-07-09 18:45:00|2141.55|2132.85|2135.63|2126.93|2141.55|2132.85|2134.02|2125.32|638
1625856600000|2021-07-09 18:50:00|2135.64|2126.94|2134.03|2125.33|2138.02|2129.32|2133.71|2125.01|387
1625856900000|2021-07-09 18:55:00|2133.91|2125.21|2134.97|2126.27|2136.29|2127.59|2132.64|2123.94|443
1625857200000|2021-07-09 19:00:00|2134.87|2126.17|2126.63|2117.93|2135.06|2126.36|2125.96|2117.26|586
1625857500000|2021-07-09 19:05:00|2126.66|2117.96|2128.89|2120.19|2131.71|2123.01|2125.35|2116.65|626
1625857800000|2021-07-09 19:10:00|2128.87|2120.17|2132.02|2123.32|2132.87|2124.17|2128.68|2119.98|459
1625858100000|2021-07-09 19:15:00|2132.01|2123.31|2146.34|2137.64|2146.61|2137.91|2131.52|2122.82|736
1625858400000|2021-07-09 19:20:00|2146.08|2137.38|2137.45|2128.75|2146.4|2137.7|2137.17|2128.47|593
1625858700000|2021-07-09 19:25:00|2137.53|2128.83|2134.88|2126.18|2140.19|2131.49|2134.82|2126.12|687
1625859000000|2021-07-09 19:30:00|2134.9|2126.2|2135.71|2127.01|2136.64|2127.94|2130.52|2121.82|607
1625859300000|2021-07-09 19:35:00|2135.89|2127.19|2130.24|2121.54|2136.03|2127.33|2130.05|2121.35|615
1625859600000|2021-07-09 19:40:00|2130.25|2121.55|2131.08|2122.38|2132.66|2123.96|2128.78|2120.08|549
1625859900000|2021-07-09 19:45:00|2131.03|2122.33|2136.08|2127.38|2136.17|2127.47|2130.48|2121.78|392
1625860200000|2021-07-09 19:50:00|2135.32|2126.62|2136.91|2128.21|2138.95|2130.25|2135.32|2126.62|562
1625860500000|2021-07-09 19:55:00|2136.95|2128.25|2137.63|2128.93|2138.06|2129.36|2133.26|2124.56|700
1625860800000|2021-07-09 20:00:00|2137.71|2129.01|2139.34|2130.64|2140.53|2131.83|2136.31|2127.61|503
1625861100000|2021-07-09 20:05:00|2139.38|2130.68|2131.63|2122.93|2139.94|2131.24|2131.05|2122.35|741
1625861400000|2021-07-09 20:10:00|2131.64|2122.94|2130.18|2121.48|2131.73|2123.03|2128.06|2119.36|626
1625861700000|2021-07-09 20:15:00|2130.19|2121.49|2132.84|2124.14|2134.29|2125.59|2129.78|2121.08|594
1625862000000|2021-07-09 20:20:00|2132.8|2124.1|2134.66|2125.96|2136.53|2127.83|2132.53|2123.83|626
1625862300000|2021-07-09 20:25:00|2134.65|2125.95|2131.19|2122.49|2135.67|2126.97|2129.84|2121.14|566
1625862600000|2021-07-09 20:30:00|2131.16|2122.46|2136.27|2127.57|2136.51|2127.81|2131.12|2122.42|671
1625862900000|2021-07-09 20:35:00|2136.24|2127.54|2138.55|2129.85|2140.33|2131.63|2135.86|2127.16|701
1625863200000|2021-07-09 20:40:00|2138.56|2129.86|2135.69|2126.99|2138.59|2129.89|2133.83|2125.13|664
1625863500000|2021-07-09 20:45:00|2135.7|2127|2135.59|2126.89|2136.06|2127.36|2132.17|2123.47|669
1625863800000|2021-07-09 20:50:00|2135.64|2126.94|2135.96|2127.26|2139.53|2130.83|2134.71|2126.01|710
1625864100000|2021-07-09 20:55:00|2135.98|2127.28|2137.39|2128.69|2139.15|2130.45|2135.11|2126.41|510
1625900400000|2021-07-10 07:00:00|2137.06|2128.36|2124.97|2116.27|2137.06|2128.36|2123.52|2114.82|686
1625900700000|2021-07-10 07:05:00|2124.95|2116.25|2123.64|2114.94|2127.04|2118.34|2121.96|2113.26|711
1625901000000|2021-07-10 07:10:00|2123.66|2114.96|2118.91|2110.21|2123.94|2115.24|2118.67|2109.97|592
1625901300000|2021-07-10 07:15:00|2118.9|2110.2|2122.73|2114.03|2122.75|2114.05|2116.78|2108.08|652
1625901600000|2021-07-10 07:20:00|2122.72|2114.02|2112.53|2103.83|2122.72|2114.02|2111.16|2102.46|674
1625901900000|2021-07-10 07:25:00|2112.64|2103.94|2117.85|2109.15|2120.14|2111.44|2112.51|2103.81|836
1625902200000|2021-07-10 07:30:00|2117.88|2109.18|2122.41|2113.71|2122.55|2113.85|2117.61|2108.91|695
1625902500000|2021-07-10 07:35:00|2122.44|2113.74|2117.47|2108.77|2122.49|2113.79|2116.67|2107.97|637
1625902800000|2021-07-10 07:40:00|2117.46|2108.76|2120.99|2112.29|2122.64|2113.94|2117.46|2108.76|559
1625903100000|2021-07-10 07:45:00|2121|2112.3|2124.88|2116.18|2126.97|2118.27|2119.66|2110.96|678
1625903400000|2021-07-10 07:50:00|2124.75|2116.05|2126.1|2117.4|2127.72|2119.02|2123.08|2114.38|655
1625903700000|2021-07-10 07:55:00|2126.12|2117.42|2126.43|2117.73|2128.11|2119.41|2125.54|2116.84|478
1625904000000|2021-07-10 08:00:00|2126.52|2117.82|2125.38|2116.68|2126.61|2117.91|2121.06|2112.36|788
1625904300000|2021-07-10 08:05:00|2125.39|2116.69|2121.3|2112.6|2125.81|2117.11|2117.9|2109.2|582
1625904600000|2021-07-10 08:10:00|2121.37|2112.67|2128.23|2119.53|2128.23|2119.53|2120.27|2111.57|636
1625904900000|2021-07-10 08:15:00|2128.28|2119.58|2132.76|2124.06|2133.12|2124.42|2127.48|2118.78|784
1625905200000|2021-07-10 08:20:00|2132.75|2124.05|2138|2129.3|2138|2129.3|2130.72|2122.02|724
1625905500000|2021-07-10 08:25:00|2137.99|2129.29|2132.75|2124.05|2138.05|2129.35|2132.15|2123.45|525
1625905800000|2021-07-10 08:30:00|2132.76|2124.06|2127.7|2119|2132.76|2124.06|2126.65|2117.95|629
1625906100000|2021-07-10 08:35:00|2127.72|2119.02|2127.52|2118.82|2129.93|2121.23|2126.69|2117.99|548
1625906400000|2021-07-10 08:40:00|2127.53|2118.83|2129.54|2120.84|2129.58|2120.88|2125.19|2116.49|683
1625906700000|2021-07-10 08:45:00|2129.38|2120.68|2135.99|2127.29|2136.58|2127.88|2126.71|2118.01|677
1625907000000|2021-07-10 08:50:00|2136.03|2127.33|2133.54|2124.84|2142.3|2133.6|2133.46|2124.76|721
1625907300000|2021-07-10 08:55:00|2133.79|2125.09|2126.47|2117.77|2134|2125.3|2125.51|2116.81|809
1625907600000|2021-07-10 09:00:00|2126.48|2117.78|2127.33|2118.63|2128.67|2119.97|2123.41|2114.71|701
1625907900000|2021-07-10 09:05:00|2127.29|2118.59|2132.98|2124.28|2133.18|2124.48|2127.25|2118.55|712
1625908200000|2021-07-10 09:10:00|2132.96|2124.26|2130.23|2121.53|2134.59|2125.89|2129.37|2120.67|561
1625908500000|2021-07-10 09:15:00|2130.15|2121.45|2127.49|2118.79|2130.15|2121.45|2125.87|2117.17|658
1625908800000|2021-07-10 09:20:00|2127.45|2118.75|2133.87|2125.17|2134.1|2125.4|2127.37|2118.67|686
1625909100000|2021-07-10 09:25:00|2133.46|2124.76|2131.51|2122.81|2134.22|2125.52|2130.94|2122.24|557
1625909400000|2021-07-10 09:30:00|2131.49|2122.79|2130.12|2121.42|2131.96|2123.26|2128.49|2119.79|721
1625909700000|2021-07-10 09:35:00|2130.13|2121.43|2129.29|2120.59|2130.69|2121.99|2127.18|2118.48|686
1625910000000|2021-07-10 09:40:00|2129.23|2120.53|2133.09|2124.39|2133.39|2124.69|2129.2|2120.5|602
1625910300000|2021-07-10 09:45:00|2133.1|2124.4|2128.8|2120.1|2133.1|2124.4|2126.73|2118.03|544
1625910600000|2021-07-10 09:50:00|2128.81|2120.11|2125.58|2116.88|2128.83|2120.13|2123.67|2114.97|751
1625910900000|2021-07-10 09:55:00|2125.52|2116.82|2121.52|2112.82|2126.02|2117.32|2119.51|2110.81|828
1625911200000|2021-07-10 10:00:00|2121.51|2112.81|2116.24|2107.54|2122.52|2113.82|2115.56|2106.86|824
1625911500000|2021-07-10 10:05:00|2116.36|2107.66|2119.78|2111.08|2119.87|2111.17|2116.34|2107.64|719
1625911800000|2021-07-10 10:10:00|2119.79|2111.09|2122.33|2113.63|2122.63|2113.93|2117.95|2109.25|580
1625912100000|2021-07-10 10:15:00|2122.32|2113.62|2124.45|2115.75|2127.72|2119.02|2122.26|2113.56|651
1625912400000|2021-07-10 10:20:00|2124.47|2115.77|2118.26|2109.56|2125.68|2116.98|2117.41|2108.71|800
1625912700000|2021-07-10 10:25:00|2118.24|2109.54|2113.54|2104.84|2120.63|2111.93|2113.25|2104.55|726
1625913000000|2021-07-10 10:30:00|2113.56|2104.86|2106.65|2097.95|2114.91|2106.21|2102.5|2093.8|968
1625913300000|2021-07-10 10:35:00|2106.5|2097.8|2107.62|2098.92|2107.97|2099.27|2102.54|2093.84|909
1625913600000|2021-07-10 10:40:00|2107.8|2099.1|2106.32|2097.62|2110.37|2101.67|2105.36|2096.66|914
1625913900000|2021-07-10 10:45:00|2106.31|2097.61|2105.14|2096.44|2112|2103.3|2103.28|2094.58|806
1625914200000|2021-07-10 10:50:00|2104.91|2096.21|2093.55|2084.85|2104.91|2096.21|2091.75|2083.05|897
1625914500000|2021-07-10 10:55:00|2093.49|2084.79|2094.88|2086.18|2099.34|2090.64|2091.76|2083.06|819
1625914800000|2021-07-10 11:00:00|2094.89|2086.19|2096.7|2088|2100.52|2091.82|2092.66|2083.96|893
1625915100000|2021-07-10 11:05:00|2096.72|2088.02|2093.23|2084.53|2097.27|2088.57|2091.39|2082.69|808
1625915400000|2021-07-10 11:10:00|2093.31|2084.61|2098.75|2090.05|2100.36|2091.66|2093.31|2084.61|745
1625915700000|2021-07-10 11:15:00|2098.85|2090.15|2096.49|2087.79|2099.77|2091.07|2095.67|2086.97|871
1625916000000|2021-07-10 11:20:00|2096.5|2087.8|2098.35|2089.65|2098.57|2089.87|2094.44|2085.74|753
1625916300000|2021-07-10 11:25:00|2098.37|2089.67|2114.45|2105.75|2114.77|2106.07|2097.75|2089.05|837
1625916600000|2021-07-10 11:30:00|2114.35|2105.65|2119.75|2111.05|2120.26|2111.56|2110.89|2102.19|973
1625916900000|2021-07-10 11:35:00|2119.73|2111.03|2124.49|2115.79|2124.58|2115.88|2117.24|2108.54|684
1625917200000|2021-07-10 11:40:00|2124.51|2115.81|2122.96|2114.26|2127.39|2118.69|2122.6|2113.9|646
1625917500000|2021-07-10 11:45:00|2122.94|2114.24|2120.36|2111.66|2125|2116.3|2118.74|2110.04|734
1625917800000|2021-07-10 11:50:00|2120.39|2111.69|2119.99|2111.29|2121.74|2113.04|2116.81|2108.11|874
1625918100000|2021-07-10 11:55:00|2119.96|2111.26|2113.66|2104.96|2119.96|2111.26|2113.14|2104.44|536
1625918400000|2021-07-10 12:00:00|2113.55|2104.85|2110.28|2101.58|2114.28|2105.58|2108.43|2099.73|840
1625918700000|2021-07-10 12:05:00|2110.3|2101.6|2115.09|2106.39|2117.73|2109.03|2108.42|2099.72|740
1625919000000|2021-07-10 12:10:00|2115.16|2106.46|2117.73|2109.03|2118.11|2109.41|2111.02|2102.32|587
1625919300000|2021-07-10 12:15:00|2117.71|2109.01|2119.41|2110.71|2121.64|2112.94|2113.93|2105.23|730
1625919600000|2021-07-10 12:20:00|2119.43|2110.73|2115.35|2106.65|2122.51|2113.81|2114.97|2106.27|767
1625919900000|2021-07-10 12:25:00|2115.45|2106.75|2112.72|2104.02|2116.19|2107.49|2111.34|2102.64|689
1625920200000|2021-07-10 12:30:00|2112.74|2104.04|2116.49|2107.79|2117.95|2109.25|2111.85|2103.15|691
1625920500000|2021-07-10 12:35:00|2116.47|2107.77|2121.72|2113.02|2121.87|2113.17|2115.45|2106.75|710
1625920800000|2021-07-10 12:40:00|2121.76|2113.06|2119.98|2111.28|2121.85|2113.15|2116.11|2107.41|735
1625921100000|2021-07-10 12:45:00|2119.99|2111.29|2116.67|2107.97|2121.66|2112.96|2116.54|2107.84|491
1625921400000|2021-07-10 12:50:00|2116.68|2107.98|2120.81|2112.11|2122.05|2113.35|2116.11|2107.41|619
1625921700000|2021-07-10 12:55:00|2120.78|2112.08|2121.8|2113.1|2122.96|2114.26|2119.34|2110.64|598
1625922000000|2021-07-10 13:00:00|2121.77|2113.07|2122.43|2113.73|2125.21|2116.51|2118.76|2110.06|809
1625922300000|2021-07-10 13:05:00|2122.41|2113.71|2115.17|2106.47|2122.43|2113.73|2114.64|2105.94|735
1625922600000|2021-07-10 13:10:00|2115.09|2106.39|2117.6|2108.9|2118.23|2109.53|2113.48|2104.78|801
1625922900000|2021-07-10 13:15:00|2117.56|2108.86|2120.37|2111.67|2120.84|2112.14|2115.74|2107.04|768
1625923200000|2021-07-10 13:20:00|2120.36|2111.66|2117.95|2109.25|2120.83|2112.13|2117|2108.3|743
1625923500000|2021-07-10 13:25:00|2117.99|2109.29|2113.55|2104.85|2118.01|2109.31|2112.27|2103.57|783
1625923800000|2021-07-10 13:30:00|2113.43|2104.73|2102.42|2093.72|2113.5|2104.8|2102.42|2093.72|854
1625924100000|2021-07-10 13:35:00|2102.45|2093.75|2101.6|2092.9|2105.25|2096.55|2099.34|2090.64|858
1625924400000|2021-07-10 13:40:00|2101.56|2092.86|2104.21|2095.51|2105.92|2097.22|2101.55|2092.85|796
1625924700000|2021-07-10 13:45:00|2104.22|2095.52|2101.86|2093.16|2104.36|2095.66|2097.08|2088.38|806
1625925000000|2021-07-10 13:50:00|2101.93|2093.23|2101.66|2092.96|2102.85|2094.15|2097.93|2089.23|774
1625925300000|2021-07-10 13:55:00|2101.67|2092.97|2103.07|2094.37|2103.62|2094.92|2099.49|2090.79|703
1625925600000|2021-07-10 14:00:00|2103.06|2094.36|2109.56|2100.86|2109.57|2100.87|2100.08|2091.38|789
1625925900000|2021-07-10 14:05:00|2109.48|2100.78|2109.69|2100.99|2112.34|2103.64|2109.23|2100.53|750
1625926200000|2021-07-10 14:10:00|2109.65|2100.95|2102.5|2093.8|2109.92|2101.22|2102.5|2093.8|911
1625926500000|2021-07-10 14:15:00|2102.51|2093.81|2108.5|2099.8|2109.87|2101.17|2102.2|2093.5|904
1625926800000|2021-07-10 14:20:00|2108.54|2099.84|2106.04|2097.34|2109.74|2101.04|2104.59|2095.89|731
1625927100000|2021-07-10 14:25:00|2106.08|2097.38|2107.35|2098.65|2107.49|2098.79|2102.81|2094.11|861
1625927400000|2021-07-10 14:30:00|2107.34|2098.64|2111.78|2103.08|2113.75|2105.05|2107.33|2098.63|741
1625927700000|2021-07-10 14:35:00|2112.13|2103.43|2111.76|2103.06|2115.64|2106.94|2111.6|2102.9|704
1625928000000|2021-07-10 14:40:00|2111.78|2103.08|2110.49|2101.79|2112.66|2103.96|2108.95|2100.25|693
1625928300000|2021-07-10 14:45:00|2110.51|2101.81|2108.25|2099.55|2110.84|2102.14|2106.24|2097.54|784
1625928600000|2021-07-10 14:50:00|2108.28|2099.58|2116.89|2108.19|2118.7|2110|2108.2|2099.5|742
1625928900000|2021-07-10 14:55:00|2116.9|2108.2|2116.11|2107.41|2118.45|2109.75|2115.16|2106.46|650
1625929200000|2021-07-10 15:00:00|2116.04|2107.34|2111.37|2102.67|2117.29|2108.59|2111.33|2102.63|681
1625929500000|2021-07-10 15:05:00|2111.41|2102.71|2112.45|2103.75|2115.89|2107.19|2111.41|2102.71|784
1625929800000|2021-07-10 15:10:00|2112.47|2103.77|2114.84|2106.14|2117.06|2108.36|2112.38|2103.68|790
1625930100000|2021-07-10 15:15:00|2114.83|2106.13|2115.23|2106.53|2117.71|2109.01|2114.36|2105.66|702
1625930400000|2021-07-10 15:20:00|2115.17|2106.47|2118.13|2109.43|2120|2111.3|2114.94|2106.24|749
1625930700000|2021-07-10 15:25:00|2118.22|2109.52|2124.38|2115.68|2124.52|2115.82|2118.22|2109.52|830
1625931000000|2021-07-10 15:30:00|2124.22|2115.52|2124.44|2115.74|2130.46|2121.76|2123.17|2114.47|812
1625931300000|2021-07-10 15:35:00|2124.53|2115.83|2123.69|2114.99|2125.39|2116.69|2122.21|2113.51|760
1625931600000|2021-07-10 15:40:00|2123.64|2114.94|2126.03|2117.33|2126.1|2117.4|2121.65|2112.95|742
1625931900000|2021-07-10 15:45:00|2126.07|2117.37|2119.98|2111.28|2129.49|2120.79|2119.66|2110.96|712
1625932200000|2021-07-10 15:50:00|2120.07|2111.37|2127.34|2118.64|2128.03|2119.33|2119.89|2111.19|804
1625932500000|2021-07-10 15:55:00|2127.27|2118.57|2123.42|2114.72|2127.28|2118.58|2123.4|2114.7|772
1625932800000|2021-07-10 16:00:00|2123.37|2114.67|2123.86|2115.16|2127.28|2118.58|2121.08|2112.38|889
1625933100000|2021-07-10 16:05:00|2123.82|2115.12|2122.47|2113.77|2124.76|2116.06|2121.19|2112.49|813
1625933400000|2021-07-10 16:10:00|2122.41|2113.71|2121.85|2113.15|2123.32|2114.62|2120.67|2111.97|685
1625933700000|2021-07-10 16:15:00|2121.84|2113.14|2124.72|2116.02|2127.55|2118.85|2121.82|2113.12|697
1625934000000|2021-07-10 16:20:00|2124.75|2116.05|2134.67|2125.97|2136.04|2127.34|2124.52|2115.82|916
1625934300000|2021-07-10 16:25:00|2134.75|2126.05|2156.74|2148.04|2159.33|2150.63|2134.43|2125.73|1008
1625934600000|2021-07-10 16:30:00|2156.75|2148.05|2150.79|2142.09|2161.48|2152.78|2149.28|2140.58|848
1625934900000|2021-07-10 16:35:00|2150.77|2142.07|2147.56|2138.86|2150.77|2142.07|2147.44|2138.74|775
1625935200000|2021-07-10 16:40:00|2147.57|2138.87|2148.81|2140.11|2150.73|2142.03|2146.38|2137.68|777
1625935500000|2021-07-10 16:45:00|2148.86|2140.16|2146.37|2137.67|2149|2140.3|2145.43|2136.73|924
1625935800000|2021-07-10 16:50:00|2146.42|2137.72|2140.64|2131.94|2146.52|2137.82|2140.17|2131.47|846
1625936100000|2021-07-10 16:55:00|2140.71|2132.01|2138.77|2130.07|2142.52|2133.82|2138.04|2129.34|910
1625936400000|2021-07-10 17:00:00|2138.78|2130.08|2135.32|2126.62|2138.84|2130.14|2131.29|2122.59|791
1625936700000|2021-07-10 17:05:00|2135.33|2126.63|2128.77|2120.07|2136.69|2127.99|2127.03|2118.33|776
1625937000000|2021-07-10 17:10:00|2128.81|2120.11|2105|2096.3|2130.02|2121.32|2103.08|2094.38|1019
1625937300000|2021-07-10 17:15:00|2105.08|2096.38|2104.34|2095.64|2107.65|2098.95|2094|2085.3|1009
1625937600000|2021-07-10 17:20:00|2104.39|2095.69|2090.71|2082.01|2104.39|2095.69|2084.03|2075.33|986
1625937900000|2021-07-10 17:25:00|2090.96|2082.26|2094.05|2085.35|2097.14|2088.44|2088.7|2080|992
1625938200000|2021-07-10 17:30:00|2094.09|2085.39|2087.58|2078.88|2097.47|2088.77|2084.18|2075.48|1003
1625938500000|2021-07-10 17:35:00|2087.66|2078.96|2091.52|2082.82|2091.9|2083.2|2079.78|2071.08|1044
1625938800000|2021-07-10 17:40:00|2091.53|2082.83|2091.94|2083.24|2093.79|2085.09|2087.29|2078.59|908
1625939100000|2021-07-10 17:45:00|2092.05|2083.35|2093.92|2085.22|2098.82|2090.12|2091.36|2082.66|982
1625939400000|2021-07-10 17:50:00|2093.91|2085.21|2093.07|2084.37|2094.12|2085.42|2088.57|2079.87|850
1625939700000|2021-07-10 17:55:00|2093.06|2084.36|2090.29|2081.59|2094.41|2085.71|2089.43|2080.73|729
1625940000000|2021-07-10 18:00:00|2090.26|2081.56|2095.25|2086.55|2095.31|2086.61|2086.96|2078.26|762
1625940300000|2021-07-10 18:05:00|2095.26|2086.56|2088.07|2079.37|2095.26|2086.56|2087.81|2079.11|871
1625940600000|2021-07-10 18:10:00|2088.01|2079.31|2087.77|2079.07|2091.55|2082.85|2086.08|2077.38|873
1625940900000|2021-07-10 18:15:00|2087.81|2079.11|2092.22|2083.52|2092.38|2083.68|2084.46|2075.76|876
1625941200000|2021-07-10 18:20:00|2092.21|2083.51|2091.21|2082.51|2092.21|2083.51|2087.36|2078.66|791
1625941500000|2021-07-10 18:25:00|2091.04|2082.34|2090.75|2082.05|2091.54|2082.84|2088.97|2080.27|744
1625941800000|2021-07-10 18:30:00|2090.74|2082.04|2093.14|2084.44|2093.52|2084.82|2089.23|2080.53|732
1625942100000|2021-07-10 18:35:00|2093.02|2084.32|2095.82|2087.12|2098.66|2089.96|2092.38|2083.68|768
1625942400000|2021-07-10 18:40:00|2095.8|2087.1|2092.2|2083.5|2096.58|2087.88|2091.58|2082.88|664
1625942700000|2021-07-10 18:45:00|2092.19|2083.49|2094.45|2085.75|2095.59|2086.89|2092.19|2083.49|760
1625943000000|2021-07-10 18:50:00|2094.44|2085.74|2095.19|2086.49|2097.36|2088.66|2094.43|2085.73|649
1625943300000|2021-07-10 18:55:00|2095.24|2086.54|2100.21|2091.51|2100.23|2091.53|2095.13|2086.43|689
1625943600000|2021-07-10 19:00:00|2100.36|2091.66|2107.62|2098.92|2107.8|2099.1|2099.41|2090.71|873
1625943900000|2021-07-10 19:05:00|2107.67|2098.97|2107.32|2098.62|2114.49|2105.79|2106.74|2098.04|954
1625944200000|2021-07-10 19:10:00|2107.3|2098.6|2103.1|2094.4|2109.08|2100.38|2103.07|2094.37|877
1625944500000|2021-07-10 19:15:00|2103.08|2094.38|2100.5|2091.8|2105.08|2096.38|2099.26|2090.56|836
1625944800000|2021-07-10 19:20:00|2100.47|2091.77|2102.16|2093.46|2103.72|2095.02|2097.96|2089.26|879
1625945100000|2021-07-10 19:25:00|2102.11|2093.41|2098.95|2090.25|2103.66|2094.96|2098.7|2090|716
1625945400000|2021-07-10 19:30:00|2098.94|2090.24|2095.25|2086.55|2100.93|2092.23|2095.22|2086.52|800
1625945700000|2021-07-10 19:35:00|2095.24|2086.54|2100.88|2092.18|2102.61|2093.91|2095.23|2086.53|813
1625946000000|2021-07-10 19:40:00|2100.81|2092.11|2097.9|2089.2|2101.83|2093.13|2096.99|2088.29|737
1625946300000|2021-07-10 19:45:00|2097.91|2089.21|2096.52|2087.82|2101.82|2093.12|2096.13|2087.43|734
1625946600000|2021-07-10 19:50:00|2096.53|2087.83|2098.23|2089.53|2100.03|2091.33|2096.17|2087.47|719
1625946900000|2021-07-10 19:55:00|2098.24|2089.54|2097.26|2088.56|2100|2091.3|2096.75|2088.05|573
1625947200000|2021-07-10 20:00:00|2097.25|2088.55|2098.15|2089.45|2098.15|2089.45|2094.45|2085.75|815
1625947500000|2021-07-10 20:05:00|2098.14|2089.44|2091.29|2082.59|2098.24|2089.54|2089.84|2081.14|810
1625947800000|2021-07-10 20:10:00|2091.31|2082.61|2090.46|2081.76|2091.31|2082.61|2082.27|2073.57|1022
1625948100000|2021-07-10 20:15:00|2090.44|2081.74|2096.2|2087.5|2097.86|2089.16|2086.76|2078.06|946
1625948400000|2021-07-10 20:20:00|2096.23|2087.53|2097|2088.3|2101.55|2092.85|2095.64|2086.94|891
1625948700000|2021-07-10 20:25:00|2096.94|2088.24|2097.27|2088.57|2099.23|2090.53|2092.42|2083.72|778
1625949000000|2021-07-10 20:30:00|2097.26|2088.56|2097.18|2088.48|2100.89|2092.19|2096.52|2087.82|685
1625949300000|2021-07-10 20:35:00|2097.12|2088.42|2095.01|2086.31|2099.48|2090.78|2093.97|2085.27|829
1625949600000|2021-07-10 20:40:00|2094.99|2086.29|2091.42|2082.72|2094.99|2086.29|2091.42|2082.72|727
1625949900000|2021-07-10 20:45:00|2091.38|2082.68|2095.29|2086.59|2095.67|2086.97|2091|2082.3|663
1625950200000|2021-07-10 20:50:00|2095.26|2086.56|2098.07|2089.37|2100.23|2091.53|2095.25|2086.55|696
1625950500000|2021-07-10 20:55:00|2098.06|2089.36|2098.69|2089.99|2100.05|2091.35|2097.29|2088.59|695
1625950800000|2021-07-10 21:00:00|2098.7|2090|2098.03|2089.33|2100.36|2091.66|2097.98|2089.28|590
1625951100000|2021-07-10 21:05:00|2098.04|2089.34|2100.54|2091.84|2101.96|2093.26|2094.6|2085.9|572
1625951400000|2021-07-10 21:10:00|2100.55|2091.85|2102.23|2093.53|2103.74|2095.04|2100.53|2091.83|573
1625951700000|2021-07-10 21:15:00|2102.22|2093.52|2108.94|2100.24|2109.44|2100.74|2102.17|2093.47|696
1625952000000|2021-07-10 21:20:00|2109|2100.3|2108.57|2099.87|2110.36|2101.66|2107.11|2098.41|763
1625952300000|2021-07-10 21:25:00|2108.49|2099.79|2108.25|2099.55|2108.69|2099.99|2105.68|2096.98|690
1625952600000|2021-07-10 21:30:00|2108.26|2099.56|2109.23|2100.53|2110.11|2101.41|2107.99|2099.29|509
1625952900000|2021-07-10 21:35:00|2109.24|2100.54|2103.62|2094.92|2109.24|2100.54|2103.62|2094.92|651
1625953200000|2021-07-10 21:40:00|2103.42|2094.72|2106.91|2098.21|2108.02|2099.32|2101.77|2093.07|779
1625953500000|2021-07-10 21:45:00|2106.87|2098.17|2109.53|2100.83|2111.13|2102.43|2106.86|2098.16|793
1625953800000|2021-07-10 21:50:00|2109.47|2100.77|2108.01|2099.31|2111.27|2102.57|2107.72|2099.02|687
1625954100000|2021-07-10 21:55:00|2108.02|2099.32|2108.81|2100.11|2109.91|2101.21|2107.17|2098.47|583
1625954400000|2021-07-10 22:00:00|2108.82|2100.12|2111.3|2102.6|2113.29|2104.59|2108.68|2099.98|660
1625954700000|2021-07-10 22:05:00|2111.31|2102.61|2113.03|2104.33|2114.66|2105.96|2111.31|2102.61|746
1625955000000|2021-07-10 22:10:00|2113.05|2104.35|2117.48|2108.78|2117.78|2109.08|2112.91|2104.21|763
1625955300000|2021-07-10 22:15:00|2117.4|2108.7|2117.64|2108.94|2120.6|2111.9|2115.47|2106.77|658
1625955600000|2021-07-10 22:20:00|2117.68|2108.98|2112.58|2103.88|2117.71|2109.01|2111.61|2102.91|764
1625955900000|2021-07-10 22:25:00|2112.59|2103.89|2110.63|2101.93|2114.07|2105.37|2110.34|2101.64|793
1625956200000|2021-07-10 22:30:00|2110.6|2101.9|2111.12|2102.42|2113.57|2104.87|2110.03|2101.33|836
1625956500000|2021-07-10 22:35:00|2111.14|2102.44|2116.78|2108.08|2116.78|2108.08|2111.14|2102.44|759
1625956800000|2021-07-10 22:40:00|2116.82|2108.12|2117.15|2108.45|2118.37|2109.67|2114.75|2106.05|812
1625957100000|2021-07-10 22:45:00|2117.14|2108.44|2114.86|2106.16|2118.87|2110.17|2114.7|2106|839
1625957400000|2021-07-10 22:50:00|2114.87|2106.17|2115.67|2106.97|2118.16|2109.46|2114.65|2105.95|815
1625957700000|2021-07-10 22:55:00|2115.72|2107.02|2119.4|2110.7|2123.05|2114.35|2115.7|2107|862
1625958000000|2021-07-10 23:00:00|2119.46|2110.76|2121.62|2112.92|2122.07|2113.37|2119.42|2110.72|736
1625958300000|2021-07-10 23:05:00|2121.59|2112.89|2126.24|2117.54|2126.88|2118.18|2121.59|2112.89|661
1625958600000|2021-07-10 23:10:00|2126.21|2117.51|2129.31|2120.61|2132.25|2123.55|2126.17|2117.47|603
1625958900000|2021-07-10 23:15:00|2129.17|2120.47|2123.27|2114.57|2129.26|2120.56|2123.17|2114.47|700
1625959200000|2021-07-10 23:20:00|2123.3|2114.6|2125.59|2116.89|2128.09|2119.39|2123.19|2114.49|789
1625959500000|2021-07-10 23:25:00|2125.57|2116.87|2125.22|2116.52|2128.04|2119.34|2125.22|2116.52|665
1625959800000|2021-07-10 23:30:00|2125.23|2116.53|2122.53|2113.83|2126.29|2117.59|2121|2112.3|719
1625960100000|2021-07-10 23:35:00|2122.56|2113.86|2119.87|2111.17|2123.52|2114.82|2119.82|2111.12|585
1625960400000|2021-07-10 23:40:00|2119.88|2111.18|2122.74|2114.04|2123.9|2115.2|2119.88|2111.18|724
1625960700000|2021-07-10 23:45:00|2122.84|2114.14|2119.95|2111.25|2124.71|2116.01|2119.78|2111.08|704
1625961000000|2021-07-10 23:50:00|2119.9|2111.2|2114.02|2105.32|2121.69|2112.99|2113.24|2104.54|848
1625961300000|2021-07-10 23:55:00|2114.01|2105.31|2115|2106.3|2116.15|2107.45|2113.99|2105.29|620
1625961600000|2021-07-11 00:00:00|2114.92|2106.22|2115.58|2106.88|2121.61|2112.91|2114.91|2106.21|853
1625961900000|2021-07-11 00:05:00|2115.63|2106.93|2119.12|2110.42|2119.21|2110.51|2113.21|2104.51|810
1625962200000|2021-07-11 00:10:00|2119.15|2110.45|2134.96|2126.26|2138.15|2129.45|2119.08|2110.38|841
1625962500000|2021-07-11 00:15:00|2134.93|2126.23|2133.41|2124.71|2142.21|2133.51|2133.41|2124.71|888
1625962800000|2021-07-11 00:20:00|2133.48|2124.78|2119.53|2110.83|2134.26|2125.56|2117.12|2108.42|878
1625963100000|2021-07-11 00:25:00|2119.47|2110.77|2118.51|2109.81|2119.47|2110.77|2113.55|2104.85|770
1625963400000|2021-07-11 00:30:00|2118.42|2109.72|2116.09|2107.39|2118.42|2109.72|2114.89|2106.19|723
1625963700000|2021-07-11 00:35:00|2116.12|2107.42|2118.62|2109.92|2120|2111.3|2115.96|2107.26|626
1625964000000|2021-07-11 00:40:00|2118.63|2109.93|2118.12|2109.42|2118.89|2110.19|2116.97|2108.27|694
1625964300000|2021-07-11 00:45:00|2118|2109.3|2124.16|2115.46|2125.7|2117|2117.99|2109.29|690
1625964600000|2021-07-11 00:50:00|2124.15|2115.45|2123.99|2115.29|2125.58|2116.88|2121.61|2112.91|733
1625964900000|2021-07-11 00:55:00|2124|2115.3|2123.31|2114.61|2125.02|2116.32|2122.01|2113.31|735
1625965200000|2021-07-11 01:00:00|2123.29|2114.59|2118.33|2109.63|2125.1|2116.4|2117.14|2108.44|705
1625965500000|2021-07-11 01:05:00|2118.32|2109.62|2116.5|2107.8|2118.41|2109.71|2113.25|2104.55|741
1625965800000|2021-07-11 01:10:00|2116.09|2107.39|2118.94|2110.24|2119.96|2111.26|2113.89|2105.19|782
1625966100000|2021-07-11 01:15:00|2118.98|2110.28|2116.4|2107.7|2120.05|2111.35|2116.25|2107.55|676
1625966400000|2021-07-11 01:20:00|2116.45|2107.75|2120.62|2111.92|2123.39|2114.69|2116.45|2107.75|716
1625966700000|2021-07-11 01:25:00|2120.65|2111.95|2123.09|2114.39|2123.1|2114.4|2120.6|2111.9|642
1625967000000|2021-07-11 01:30:00|2123.05|2114.35|2122.83|2114.13|2125.15|2116.45|2121.24|2112.54|612
1625967300000|2021-07-11 01:35:00|2122.82|2114.12|2126.28|2117.58|2128.81|2120.11|2122.82|2114.12|641
1625967600000|2021-07-11 01:40:00|2126.42|2117.72|2120.09|2111.39|2129.22|2120.52|2119.52|2110.82|820
1625967900000|2021-07-11 01:45:00|2120.11|2111.41|2120.54|2111.84|2124.42|2115.72|2119.42|2110.72|669
1625968200000|2021-07-11 01:50:00|2120.55|2111.85|2121.14|2112.44|2123.09|2114.39|2120.5|2111.8|738
1625968500000|2021-07-11 01:55:00|2121.13|2112.43|2120.49|2111.79|2122.67|2113.97|2120.47|2111.77|594
1625968800000|2021-07-11 02:00:00|2120.57|2111.87|2121.47|2112.77|2123.46|2114.76|2120.57|2111.87|475
1625969100000|2021-07-11 02:05:00|2121.5|2112.8|2120.75|2112.05|2122.02|2113.32|2120.19|2111.49|659
1625969400000|2021-07-11 02:10:00|2120.74|2112.04|2120.47|2111.77|2123.31|2114.61|2119.42|2110.72|601
1625969700000|2021-07-11 02:15:00|2120.46|2111.76|2112.81|2104.11|2120.48|2111.78|2112.7|2104|790
1625970000000|2021-07-11 02:20:00|2112.84|2104.14|2105.37|2096.67|2113.27|2104.57|2105.28|2096.58|735
1625970300000|2021-07-11 02:25:00|2105.39|2096.69|2107.97|2099.27|2108.03|2099.33|2102.95|2094.25|726
1625970600000|2021-07-11 02:30:00|2107.98|2099.28|2106.39|2097.69|2109.02|2100.32|2105.11|2096.41|608
1625970900000|2021-07-11 02:35:00|2106.38|2097.68|2108.95|2100.25|2111.06|2102.36|2105.78|2097.08|575
1625971200000|2021-07-11 02:40:00|2108.96|2100.26|2107.67|2098.97|2110.09|2101.39|2107.2|2098.5|518
1625971500000|2021-07-11 02:45:00|2107.66|2098.96|2108.99|2100.29|2109.72|2101.02|2106.72|2098.02|623
1625971800000|2021-07-11 02:50:00|2109.03|2100.33|2108.65|2099.95|2109.48|2100.78|2107.08|2098.38|654
1625972100000|2021-07-11 02:55:00|2108.64|2099.94|2101.52|2092.82|2108.64|2099.94|2100.71|2092.01|761
1625972400000|2021-07-11 03:00:00|2101.54|2092.84|2102.69|2093.99|2106.41|2097.71|2100.2|2091.5|831
1625972700000|2021-07-11 03:05:00|2102.75|2094.05|2097.89|2089.19|2102.89|2094.19|2096.83|2088.13|829
1625973000000|2021-07-11 03:10:00|2097.91|2089.21|2097.91|2089.21|2099.22|2090.52|2095.92|2087.22|763
1625973300000|2021-07-11 03:15:00|2098|2089.3|2099.05|2090.35|2099.05|2090.35|2096.57|2087.87|682
1625973600000|2021-07-11 03:20:00|2099.02|2090.32|2100.16|2091.46|2100.28|2091.58|2097.45|2088.75|665
1625973900000|2021-07-11 03:25:00|2100.15|2091.45|2096.32|2087.62|2100.42|2091.72|2093.17|2084.47|768
1625974200000|2021-07-11 03:30:00|2096.46|2087.76|2097.97|2089.27|2099.88|2091.18|2095.88|2087.18|626
1625974500000|2021-07-11 03:35:00|2097.99|2089.29|2098.51|2089.81|2098.98|2090.28|2095.37|2086.67|536
1625974800000|2021-07-11 03:40:00|2098.47|2089.77|2094.33|2085.63|2098.47|2089.77|2093.2|2084.5|745
1625975100000|2021-07-11 03:45:00|2094.36|2085.66|2096.59|2087.89|2096.59|2087.89|2091.51|2082.81|809
1625975400000|2021-07-11 03:50:00|2096.57|2087.87|2094.39|2085.69|2096.74|2088.04|2093.29|2084.59|767
1625975700000|2021-07-11 03:55:00|2094.37|2085.67|2095.14|2086.44|2095.16|2086.46|2089.26|2080.56|848
1625976000000|2021-07-11 04:00:00|2095.13|2086.43|2094.34|2085.64|2100.35|2091.65|2092.3|2083.6|906
1625976300000|2021-07-11 04:05:00|2094.33|2085.63|2088.43|2079.73|2094.49|2085.79|2087.21|2078.51|902
1625976600000|2021-07-11 04:10:00|2088.44|2079.74|2089.08|2080.38|2089.22|2080.52|2086.21|2077.51|789
1625976900000|2021-07-11 04:15:00|2089.06|2080.36|2091.93|2083.23|2091.93|2083.23|2087.58|2078.88|770
1625977200000|2021-07-11 04:20:00|2091.94|2083.24|2088.09|2079.39|2092.19|2083.49|2087.52|2078.82|733
1625977500000|2021-07-11 04:25:00|2088.08|2079.38|2088.63|2079.93|2089.91|2081.21|2086.04|2077.34|749
1625977800000|2021-07-11 04:30:00|2089.05|2080.35|2093.91|2085.21|2094.84|2086.14|2086.99|2078.29|854
1625978100000|2021-07-11 04:35:00|2093.9|2085.2|2091.29|2082.59|2094.08|2085.38|2090.32|2081.62|845
1625978400000|2021-07-11 04:40:00|2091.41|2082.71|2094.52|2085.82|2095.09|2086.39|2090.58|2081.88|638
1625978700000|2021-07-11 04:45:00|2094.51|2085.81|2098.21|2089.51|2098.62|2089.92|2092.08|2083.38|612
1625979000000|2021-07-11 04:50:00|2098.14|2089.44|2099.86|2091.16|2101.84|2093.14|2098.09|2089.39|795
1625979300000|2021-07-11 04:55:00|2099.89|2091.19|2098|2089.3|2100.07|2091.37|2096.21|2087.51|589
1625979600000|2021-07-11 05:00:00|2097.94|2089.24|2095.49|2086.79|2099.7|2091|2095.14|2086.44|716
1625979900000|2021-07-11 05:05:00|2095.4|2086.7|2098.41|2089.71|2098.58|2089.88|2093.85|2085.15|876
1625980200000|2021-07-11 05:10:00|2098.56|2089.86|2101.28|2092.58|2102.25|2093.55|2098.56|2089.86|669
1625980500000|2021-07-11 05:15:00|2101.29|2092.59|2098.81|2090.11|2103.74|2095.04|2098.76|2090.06|695
1625980800000|2021-07-11 05:20:00|2098.82|2090.12|2098.58|2089.88|2100.41|2091.71|2097.01|2088.31|786
1625981100000|2021-07-11 05:25:00|2098.61|2089.91|2100.83|2092.13|2101.49|2092.79|2098.61|2089.91|637
1625981400000|2021-07-11 05:30:00|2100.85|2092.15|2101.58|2092.88|2102.97|2094.27|2100.58|2091.88|735
1625981700000|2021-07-11 05:35:00|2101.55|2092.85|2103.06|2094.36|2104.91|2096.21|2100.72|2092.02|661
1625982000000|2021-07-11 05:40:00|2103.07|2094.37|2105.26|2096.56|2107|2098.3|2102.08|2093.38|628
1625982300000|2021-07-11 05:45:00|2105.27|2096.57|2103.69|2094.99|2106.21|2097.51|2103.69|2094.99|488
1625982600000|2021-07-11 05:50:00|2103.7|2095|2104.09|2095.39|2105.35|2096.65|2103.5|2094.8|639
1625982900000|2021-07-11 05:55:00|2104.13|2095.43|2104.11|2095.41|2106.22|2097.52|2103.37|2094.67|581
1625983200000|2021-07-11 06:00:00|2104.13|2095.43|2108.4|2099.7|2109.38|2100.68|2104.11|2095.41|673
1625983500000|2021-07-11 06:05:00|2108.44|2099.74|2109.35|2100.65|2110.6|2101.9|2108.43|2099.73|471
1625983800000|2021-07-11 06:10:00|2109.3|2100.6|2109.41|2100.71|2111.33|2102.63|2108.99|2100.29|626
1625984100000|2021-07-11 06:15:00|2109.4|2100.7|2104.21|2095.51|2110.69|2101.99|2103.51|2094.81|866
1625984400000|2021-07-11 06:20:00|2104.19|2095.49|2102.16|2093.46|2105.61|2096.91|2100.8|2092.1|844
1625984700000|2021-07-11 06:25:00|2102.2|2093.5|2102.07|2093.37|2103.36|2094.66|2098.54|2089.84|843
1625985000000|2021-07-11 06:30:00|2102.02|2093.32|2096.42|2087.72|2104.11|2095.41|2096.42|2087.72|900
1625985300000|2021-07-11 06:35:00|2096.43|2087.73|2101.7|2093|2102.94|2094.24|2092.98|2084.28|875
1625985600000|2021-07-11 06:40:00|2101.72|2093.02|2099.17|2090.47|2102.46|2093.76|2098.98|2090.28|635
1625985900000|2021-07-11 06:45:00|2099.18|2090.48|2097.41|2088.71|2099.18|2090.48|2094.3|2085.6|717
1625986200000|2021-07-11 06:50:00|2097.42|2088.72|2095.06|2086.36|2097.54|2088.84|2094.55|2085.85|730
1625986500000|2021-07-11 06:55:00|2095.1|2086.4|2096.24|2087.54|2097.34|2088.64|2094.08|2085.38|768
1625986800000|2021-07-11 07:00:00|2096.3|2087.6|2100.45|2091.75|2101.36|2092.66|2094.21|2085.51|732
1625987100000|2021-07-11 07:05:00|2100.4|2091.7|2099.85|2091.15|2103.42|2094.72|2099.72|2091.02|536
1625987400000|2021-07-11 07:10:00|2099.82|2091.12|2093.97|2085.27|2099.86|2091.16|2092.32|2083.62|740
1625987700000|2021-07-11 07:15:00|2093.96|2085.26|2095.46|2086.76|2096.08|2087.38|2092.3|2083.6|683
1625988000000|2021-07-11 07:20:00|2095.45|2086.75|2096.3|2087.6|2100.04|2091.34|2095.37|2086.67|596
1625988300000|2021-07-11 07:25:00|2096.32|2087.62|2098.95|2090.25|2099.6|2090.9|2094.79|2086.09|472
1625988600000|2021-07-11 07:30:00|2099.05|2090.35|2099.55|2090.85|2100.11|2091.41|2095.7|2087|529
1625988900000|2021-07-11 07:35:00|2099.54|2090.84|2102.67|2093.97|2103.11|2094.41|2098.64|2089.94|432
1625989200000|2021-07-11 07:40:00|2102.65|2093.95|2104.74|2096.04|2105.23|2096.53|2102.54|2093.84|473
1625989500000|2021-07-11 07:45:00|2104.76|2096.06|2102.44|2093.74|2105.35|2096.65|2101.15|2092.45|572
1625989800000|2021-07-11 07:50:00|2102.43|2093.73|2101.66|2092.96|2107.9|2099.2|2101.65|2092.95|707
1625990100000|2021-07-11 07:55:00|2101.64|2092.94|2102.94|2094.24|2103.97|2095.27|2100.86|2092.16|377
1625990400000|2021-07-11 08:00:00|2102.95|2094.25|2097.82|2089.12|2104.59|2095.89|2097.73|2089.03|794
1625990700000|2021-07-11 08:05:00|2097.83|2089.13|2096.11|2087.41|2100.95|2092.25|2095.5|2086.8|643
1625991000000|2021-07-11 08:10:00|2096.1|2087.4|2099.71|2091.01|2100.36|2091.66|2095.39|2086.69|596
1625991300000|2021-07-11 08:15:00|2099.73|2091.03|2103.36|2094.66|2103.77|2095.07|2099.72|2091.02|528
1625991600000|2021-07-11 08:20:00|2103.35|2094.65|2110.19|2101.49|2110.32|2101.62|2102.56|2093.86|731
1625991900000|2021-07-11 08:25:00|2110.26|2101.56|2118.55|2109.85|2123.45|2114.75|2110.16|2101.46|957
1625992200000|2021-07-11 08:30:00|2118.37|2109.67|2110.76|2102.06|2120.55|2111.85|2110.37|2101.67|757
1625992500000|2021-07-11 08:35:00|2110.75|2102.05|2114.32|2105.62|2116.77|2108.07|2107.38|2098.68|867
1625992800000|2021-07-11 08:40:00|2114.29|2105.59|2122.72|2114.02|2124.45|2115.75|2114.29|2105.59|784
1625993100000|2021-07-11 08:45:00|2122.96|2114.26|2118.41|2109.71|2124.05|2115.35|2116.69|2107.99|699
1625993400000|2021-07-11 08:50:00|2118.42|2109.72|2116.33|2107.63|2119.44|2110.74|2115.25|2106.55|843
1625993700000|2021-07-11 08:55:00|2116.31|2107.61|2116.22|2107.52|2116.83|2108.13|2113.37|2104.67|737
1625994000000|2021-07-11 09:00:00|2116.21|2107.51|2115.44|2106.74|2121.14|2112.44|2114.27|2105.57|802
1625994300000|2021-07-11 09:05:00|2115.45|2106.75|2112.71|2104.01|2117.04|2108.34|2111.74|2103.04|803
1625994600000|2021-07-11 09:10:00|2112.73|2104.03|2113.73|2105.03|2115.69|2106.99|2112.71|2104.01|536
1625994900000|2021-07-11 09:15:00|2113.82|2105.12|2116.19|2107.49|2119.57|2110.87|2113.82|2105.12|638
1625995200000|2021-07-11 09:20:00|2116.21|2107.51|2130.61|2121.91|2131.23|2122.53|2116.18|2107.48|678
1625995500000|2021-07-11 09:25:00|2130.9|2122.2|2129.1|2120.4|2130.95|2122.25|2124.67|2115.97|761
1625995800000|2021-07-11 09:30:00|2129.11|2120.41|2124.77|2116.07|2129.11|2120.41|2122.32|2113.62|795
1625996100000|2021-07-11 09:35:00|2124.79|2116.09|2128.42|2119.72|2129.31|2120.61|2124.72|2116.02|641
1625996400000|2021-07-11 09:40:00|2128.15|2119.45|2126.83|2118.13|2130.28|2121.58|2126.6|2117.9|802
1625996700000|2021-07-11 09:45:00|2126.71|2118.01|2125.13|2116.43|2128.09|2119.39|2123.22|2114.52|654
1625997000000|2021-07-11 09:50:00|2125.11|2116.41|2124.68|2115.98|2125.69|2116.99|2123.63|2114.93|598
1625997300000|2021-07-11 09:55:00|2124.69|2115.99|2123.65|2114.95|2126.95|2118.25|2123.59|2114.89|586
1625997600000|2021-07-11 10:00:00|2123.67|2114.97|2125.34|2116.64|2126.35|2117.65|2123.66|2114.96|865
1625997900000|2021-07-11 10:05:00|2125.37|2116.67|2128.88|2120.18|2128.98|2120.28|2124.4|2115.7|657
1625998200000|2021-07-11 10:10:00|2128.87|2120.17|2130.36|2121.66|2132.02|2123.32|2128.85|2120.15|592
1625998500000|2021-07-11 10:15:00|2130.34|2121.64|2133.77|2125.07|2138.85|2130.15|2130.19|2121.49|882
1625998800000|2021-07-11 10:20:00|2133.76|2125.06|2126.19|2117.49|2133.76|2125.06|2126.17|2117.47|797
1625999100000|2021-07-11 10:25:00|2126.2|2117.5|2123.6|2114.9|2126.28|2117.58|2123.54|2114.84|612
1625999400000|2021-07-11 10:30:00|2123.59|2114.89|2118.98|2110.28|2125.09|2116.39|2117.36|2108.66|694
1625999700000|2021-07-11 10:35:00|2118.87|2110.17|2120.38|2111.68|2121.02|2112.32|2117.77|2109.07|550
1626000000000|2021-07-11 10:40:00|2120.39|2111.69|2118.99|2110.29|2120.4|2111.7|2117.23|2108.53|580
1626000300000|2021-07-11 10:45:00|2119|2110.3|2118.62|2109.92|2121.25|2112.55|2118.55|2109.85|782
1626000600000|2021-07-11 10:50:00|2118.64|2109.94|2124.59|2115.89|2124.66|2115.96|2118.64|2109.94|710
1626000900000|2021-07-11 10:55:00|2124.61|2115.91|2125.2|2116.5|2127.72|2119.02|2124.12|2115.42|761
1626001200000|2021-07-11 11:00:00|2125.22|2116.52|2122.22|2113.52|2128.76|2120.06|2122.19|2113.49|780
1626001500000|2021-07-11 11:05:00|2122.28|2113.58|2122.34|2113.64|2124.35|2115.65|2121.02|2112.32|677
1626001800000|2021-07-11 11:10:00|2122.31|2113.61|2122.53|2113.83|2122.82|2114.12|2120.71|2112.01|660
1626002100000|2021-07-11 11:15:00|2122.5|2113.8|2123.49|2114.79|2124.51|2115.81|2122.5|2113.8|638
1626002400000|2021-07-11 11:20:00|2123.5|2114.8|2128.25|2119.55|2128.25|2119.55|2123.5|2114.8|625
1626002700000|2021-07-11 11:25:00|2128.22|2119.52|2128.86|2120.16|2131.5|2122.8|2128.21|2119.51|712
1626003000000|2021-07-11 11:30:00|2128.88|2120.18|2129.77|2121.07|2131.37|2122.67|2128.87|2120.17|708
1626003300000|2021-07-11 11:35:00|2129.78|2121.08|2125.98|2117.28|2130.56|2121.86|2125.98|2117.28|661
1626003600000|2021-07-11 11:40:00|2126|2117.3|2127.32|2118.62|2130.15|2121.45|2125.81|2117.11|819
1626003900000|2021-07-11 11:45:00|2127.3|2118.6|2127.17|2118.47|2128.59|2119.89|2124.93|2116.23|711
1626004200000|2021-07-11 11:50:00|2127.12|2118.42|2128.63|2119.93|2130.74|2122.04|2126.75|2118.05|672
1626004500000|2021-07-11 11:55:00|2128.62|2119.92|2133.67|2124.97|2134.08|2125.38|2128.58|2119.88|634
1626004800000|2021-07-11 12:00:00|2133.65|2124.95|2131.24|2122.54|2142.21|2133.51|2131.24|2122.54|864
1626005100000|2021-07-11 12:05:00|2131.25|2122.55|2127.97|2119.27|2132.81|2124.11|2127.46|2118.76|797
1626005400000|2021-07-11 12:10:00|2127.83|2119.13|2126.93|2118.23|2129.55|2120.85|2126.91|2118.21|609
1626005700000|2021-07-11 12:15:00|2126.92|2118.22|2127.84|2119.14|2131.25|2122.55|2126.91|2118.21|625
1626006000000|2021-07-11 12:20:00|2127.85|2119.15|2125.48|2116.78|2127.85|2119.15|2124.56|2115.86|724
1626006300000|2021-07-11 12:25:00|2125.49|2116.79|2127.72|2119.02|2128.59|2119.89|2125.28|2116.58|615
1626006600000|2021-07-11 12:30:00|2127.75|2119.05|2130.31|2121.61|2131.71|2123.01|2127.75|2119.05|492
1626006900000|2021-07-11 12:35:00|2130.32|2121.62|2131.04|2122.34|2131.19|2122.49|2126.96|2118.26|460
1626007200000|2021-07-11 12:40:00|2131.03|2122.33|2129.9|2121.2|2132.1|2123.4|2129.9|2121.2|581
1626007500000|2021-07-11 12:45:00|2129.8|2121.1|2126.62|2117.92|2129.8|2121.1|2125.61|2116.91|780
1626007800000|2021-07-11 12:50:00|2126.63|2117.93|2126.68|2117.98|2127.15|2118.45|2125.61|2116.91|620
1626008100000|2021-07-11 12:55:00|2126.7|2118|2127.6|2118.9|2128.26|2119.56|2125.84|2117.14|616
1626008400000|2021-07-11 13:00:00|2127.61|2118.91|2124.97|2116.27|2128.27|2119.57|2124.14|2115.44|558
1626008700000|2021-07-11 13:05:00|2124.98|2116.28|2125.37|2116.67|2125.48|2116.78|2121.5|2112.8|581
1626009000000|2021-07-11 13:10:00|2125.34|2116.64|2123.81|2115.11|2125.36|2116.66|2122.36|2113.66|406
1626009300000|2021-07-11 13:15:00|2123.79|2115.09|2122.7|2114|2123.79|2115.09|2117.62|2108.92|655
1626009600000|2021-07-11 13:20:00|2122.67|2113.97|2126.26|2117.56|2126.28|2117.58|2120.89|2112.19|558
1626009900000|2021-07-11 13:25:00|2126.29|2117.59|2126.05|2117.35|2127.92|2119.22|2125.63|2116.93|543
1626010200000|2021-07-11 13:30:00|2126.04|2117.34|2127.46|2118.76|2129.64|2120.94|2126.03|2117.33|618
1626010500000|2021-07-11 13:35:00|2127.43|2118.73|2129.52|2120.82|2131.83|2123.13|2127.4|2118.7|756
1626010800000|2021-07-11 13:40:00|2129.5|2120.8|2130.49|2121.79|2130.86|2122.16|2128.5|2119.8|421
1626011100000|2021-07-11 13:45:00|2130.48|2121.78|2128|2119.3|2130.5|2121.8|2126.58|2117.88|654
1626011400000|2021-07-11 13:50:00|2127.99|2119.29|2133.44|2124.74|2134.21|2125.51|2127.9|2119.2|654
1626011700000|2021-07-11 13:55:00|2133.46|2124.76|2138.91|2130.21|2138.91|2130.21|2133.19|2124.49|712
1626012000000|2021-07-11 14:00:00|2138.95|2130.25|2136.51|2127.81|2142.7|2134|2135.85|2127.15|829
1626012300000|2021-07-11 14:05:00|2136.49|2127.79|2133.77|2125.07|2137.56|2128.86|2133.33|2124.63|704
1626012600000|2021-07-11 14:10:00|2133.79|2125.09|2137.06|2128.36|2138.1|2129.4|2133.34|2124.64|804
1626012900000|2021-07-11 14:15:00|2137.04|2128.34|2132.95|2124.25|2138.19|2129.49|2132.91|2124.21|762
1626013200000|2021-07-11 14:20:00|2132.99|2124.29|2134.55|2125.85|2134.6|2125.9|2131.82|2123.12|599
1626013500000|2021-07-11 14:25:00|2134.54|2125.84|2135.21|2126.51|2135.83|2127.13|2132.68|2123.98|659
1626013800000|2021-07-11 14:30:00|2135.25|2126.55|2136.56|2127.86|2140.78|2132.08|2135.25|2126.55|616
1626014100000|2021-07-11 14:35:00|2136.54|2127.84|2139.88|2131.18|2140.76|2132.06|2135.53|2126.83|602
1626014400000|2021-07-11 14:40:00|2139.87|2131.17|2147.04|2138.34|2150.39|2141.69|2139.46|2130.76|660
1626014700000|2021-07-11 14:45:00|2147.15|2138.45|2143.73|2135.03|2148.25|2139.55|2142.18|2133.48|694
1626015000000|2021-07-11 14:50:00|2143.74|2135.04|2145.78|2137.08|2147.64|2138.94|2142.67|2133.97|639
1626015300000|2021-07-11 14:55:00|2145.79|2137.09|2150.05|2141.35|2152.08|2143.38|2145.73|2137.03|794
1626015600000|2021-07-11 15:00:00|2150.21|2141.51|2146.56|2137.86|2153.96|2145.26|2145.65|2136.95|776
1626015900000|2021-07-11 15:05:00|2146.55|2137.85|2149.09|2140.39|2151.07|2142.37|2146.15|2137.45|807
1626016200000|2021-07-11 15:10:00|2149.11|2140.41|2147.19|2138.49|2149.75|2141.05|2145.19|2136.49|746
1626016500000|2021-07-11 15:15:00|2147.17|2138.47|2147.96|2139.26|2150.14|2141.44|2147.17|2138.47|574
1626016800000|2021-07-11 15:20:00|2147.97|2139.27|2143.65|2134.95|2147.99|2139.29|2143.34|2134.64|571
1626017100000|2021-07-11 15:25:00|2143.62|2134.92|2144.66|2135.96|2144.66|2135.96|2141.06|2132.36|484
1626017400000|2021-07-11 15:30:00|2144.64|2135.94|2143.28|2134.58|2146.21|2137.51|2142.93|2134.23|556
1626017700000|2021-07-11 15:35:00|2143.29|2134.59|2141.81|2133.11|2143.33|2134.63|2139.78|2131.08|584
1626018000000|2021-07-11 15:40:00|2141.64|2132.94|2141.98|2133.28|2143.59|2134.89|2140.59|2131.89|508
1626018300000|2021-07-11 15:45:00|2141.91|2133.21|2140.59|2131.89|2143.44|2134.74|2139.15|2130.45|659
1626018600000|2021-07-11 15:50:00|2140.56|2131.86|2146|2137.3|2146.67|2137.97|2140.52|2131.82|681
1626018900000|2021-07-11 15:55:00|2145.97|2137.27|2149.46|2140.76|2149.73|2141.03|2145.95|2137.25|655
1626019200000|2021-07-11 16:00:00|2149.43|2140.73|2142.94|2134.24|2152.06|2143.36|2142.91|2134.21|801
1626019500000|2021-07-11 16:05:00|2142.91|2134.21|2142.78|2134.08|2145.33|2136.63|2141.71|2133.01|618
1626019800000|2021-07-11 16:10:00|2142.76|2134.06|2140.13|2131.43|2144.18|2135.48|2139.7|2131|624
1626020100000|2021-07-11 16:15:00|2140.15|2131.45|2135.58|2126.88|2141|2132.3|2133.57|2124.87|702
1626020400000|2021-07-11 16:20:00|2135.56|2126.86|2140.32|2131.62|2140.35|2131.65|2135.56|2126.86|550
1626020700000|2021-07-11 16:25:00|2140.3|2131.6|2151.52|2142.82|2153.7|2145|2139.99|2131.29|785
1626021000000|2021-07-11 16:30:00|2151.54|2142.84|2155.07|2146.37|2156.88|2148.18|2151.36|2142.66|808
1626021300000|2021-07-11 16:35:00|2155.02|2146.32|2147.17|2138.47|2158.83|2150.13|2145.01|2136.31|921
1626021600000|2021-07-11 16:40:00|2147.15|2138.45|2149.92|2141.22|2152.41|2143.71|2146.88|2138.18|799
1626021900000|2021-07-11 16:45:00|2149.9|2141.2|2153.66|2144.96|2154.54|2145.84|2146.85|2138.15|920
1626022200000|2021-07-11 16:50:00|2153.68|2144.98|2154.43|2145.73|2154.47|2145.77|2151.88|2143.18|727
1626022500000|2021-07-11 16:55:00|2154.41|2145.71|2153.44|2144.74|2155.46|2146.76|2151.51|2142.81|813
1626022800000|2021-07-11 17:00:00|2153.43|2144.73|2151.11|2142.41|2155.21|2146.51|2150.2|2141.5|762
1626023100000|2021-07-11 17:05:00|2150.98|2142.28|2150.06|2141.36|2152.61|2143.91|2149.78|2141.08|740
1626023400000|2021-07-11 17:10:00|2150.05|2141.35|2148.12|2139.42|2150.06|2141.36|2147.67|2138.97|678
1626023700000|2021-07-11 17:15:00|2148.15|2139.45|2146.21|2137.51|2148.24|2139.54|2145.96|2137.26|543
1626024000000|2021-07-11 17:20:00|2146.19|2137.49|2147.24|2138.54|2148.22|2139.52|2146.06|2137.36|557
1626024300000|2021-07-11 17:25:00|2147.25|2138.55|2150.57|2141.87|2150.93|2142.23|2146.12|2137.42|592
1626024600000|2021-07-11 17:30:00|2150.58|2141.88|2146.95|2138.25|2151.91|2143.21|2146.92|2138.22|596
1626024900000|2021-07-11 17:35:00|2146.97|2138.27|2145.26|2136.56|2146.99|2138.29|2145.08|2136.38|572
1626025200000|2021-07-11 17:40:00|2145.24|2136.54|2146.25|2137.55|2147.29|2138.59|2145.1|2136.4|589
1626025500000|2021-07-11 17:45:00|2146.27|2137.57|2147.29|2138.59|2148.39|2139.69|2145.46|2136.76|526
1626025800000|2021-07-11 17:50:00|2147.33|2138.63|2149.41|2140.71|2149.9|2141.2|2146.11|2137.41|703
1626026100000|2021-07-11 17:55:00|2149.39|2140.69|2146.83|2138.13|2149.52|2140.82|2146.67|2137.97|578
1626026400000|2021-07-11 18:00:00|2146.85|2138.15|2142.86|2134.16|2148.19|2139.49|2141.99|2133.29|728
1626026700000|2021-07-11 18:05:00|2143.09|2134.39|2141.51|2132.81|2143.33|2134.63|2140.73|2132.03|631
1626027000000|2021-07-11 18:10:00|2141.45|2132.75|2141.35|2132.65|2142.34|2133.64|2140.1|2131.4|653
1626027300000|2021-07-11 18:15:00|2141.44|2132.74|2142.45|2133.75|2144.34|2135.64|2141.36|2132.66|633
1626027600000|2021-07-11 18:20:00|2142.47|2133.77|2143.64|2134.94|2144.91|2136.21|2142.11|2133.41|576
1626027900000|2021-07-11 18:25:00|2143.62|2134.92|2143.75|2135.05|2144.13|2135.43|2141.96|2133.26|768
1626028200000|2021-07-11 18:30:00|2143.74|2135.04|2143.12|2134.42|2144.66|2135.96|2142.57|2133.87|627
1626028500000|2021-07-11 18:35:00|2143.13|2134.43|2145.76|2137.06|2145.93|2137.23|2142.95|2134.25|728
1626028800000|2021-07-11 18:40:00|2145.97|2137.27|2148.71|2140.01|2148.81|2140.11|2145.14|2136.44|598
1626029100000|2021-07-11 18:45:00|2148.7|2140|2147.29|2138.59|2148.85|2140.15|2146.04|2137.34|493
1626029400000|2021-07-11 18:50:00|2147.28|2138.58|2148.22|2139.52|2148.39|2139.69|2146.66|2137.96|526
1626029700000|2021-07-11 18:55:00|2148.2|2139.5|2146.75|2138.05|2148.27|2139.57|2145.89|2137.19|622
1626030000000|2021-07-11 19:00:00|2146.73|2138.03|2148.29|2139.59|2148.5|2139.8|2146.48|2137.78|718
1626030300000|2021-07-11 19:05:00|2148.3|2139.6|2146.66|2137.96|2148.42|2139.72|2146.41|2137.71|612
1626030600000|2021-07-11 19:10:00|2146.68|2137.98|2145.88|2137.18|2148.18|2139.48|2145.8|2137.1|701
1626030900000|2021-07-11 19:15:00|2145.81|2137.11|2141.14|2132.44|2146.12|2137.42|2140.64|2131.94|650
1626031200000|2021-07-11 19:20:00|2141.13|2132.43|2142.41|2133.71|2142.73|2134.03|2140.64|2131.94|642
1626031500000|2021-07-11 19:25:00|2142.47|2133.77|2141.4|2132.7|2142.57|2133.87|2140.25|2131.55|388
1626031800000|2021-07-11 19:30:00|2141.28|2132.58|2144.41|2135.71|2144.44|2135.74|2140.87|2132.17|561
1626032100000|2021-07-11 19:35:00|2144.43|2135.73|2141.39|2132.69|2144.51|2135.81|2141.38|2132.68|506
1626032400000|2021-07-11 19:40:00|2141.38|2132.68|2142.33|2133.63|2142.38|2133.68|2140.44|2131.74|625
1626032700000|2021-07-11 19:45:00|2142.35|2133.65|2142.03|2131.83|2144.36|2134.32|2141.82|2131.8|577
1626033000000|2021-07-11 19:50:00|2142.02|2131.82|2138.36|2128.16|2142.09|2131.89|2136.55|2126.35|696
1626033300000|2021-07-11 19:55:00|2138.37|2128.17|2140.12|2129.92|2140.46|2130.26|2138.37|2128.17|628
1626033600000|2021-07-11 20:00:00|2140.1|2129.9|2142.82|2132.62|2143.24|2133.04|2139.19|2128.99|691
1626033900000|2021-07-11 20:05:00|2142.81|2132.61|2146.11|2135.91|2146.11|2135.91|2141.87|2131.67|585
1626034200000|2021-07-11 20:10:00|2146.13|2135.93|2143.92|2133.72|2146.31|2136.11|2143.9|2133.7|531
1626034500000|2021-07-11 20:15:00|2143.94|2133.74|2143.92|2133.72|2145.78|2135.58|2143.38|2133.18|504
1626034800000|2021-07-11 20:20:00|2143.93|2133.73|2141.52|2131.32|2143.94|2133.74|2141.35|2131.15|541
1626035100000|2021-07-11 20:25:00|2141.53|2131.33|2139.46|2129.26|2143.79|2133.59|2139.21|2129.01|497
1626035400000|2021-07-11 20:30:00|2139.45|2129.25|2141.24|2131.04|2141.91|2131.71|2137.93|2127.73|648
1626035700000|2021-07-11 20:35:00|2141.27|2131.07|2139.08|2128.88|2141.35|2131.15|2139.02|2128.82|514
1626036000000|2021-07-11 20:40:00|2139.07|2128.87|2138.28|2128.08|2139.33|2129.13|2137.98|2127.78|635
1626036300000|2021-07-11 20:45:00|2138.3|2128.1|2137.15|2126.95|2138.69|2128.49|2136.39|2126.19|590
1626036600000|2021-07-11 20:50:00|2137.18|2126.98|2140.57|2130.37|2140.57|2130.37|2136.88|2126.68|527
1626036900000|2021-07-11 20:55:00|2140.66|2130.46|2134.84|2124.64|2141.1|2130.9|2134.38|2124.18|687
1626037200000|2021-07-11 21:00:00|2134.83|2124.63|2134|2123.8|2136.15|2125.95|2133.24|2123.04|537
1626037500000|2021-07-11 21:05:00|2133.99|2123.79|2133.53|2123.33|2133.99|2123.79|2130.89|2120.69|562
1626037800000|2021-07-11 21:10:00|2133.54|2123.34|2137.06|2126.86|2137.18|2126.98|2133.51|2123.31|631
1626038100000|2021-07-11 21:15:00|2137.04|2126.84|2145.78|2135.58|2145.82|2135.62|2137.03|2126.83|630
1626038400000|2021-07-11 21:20:00|2145.76|2135.56|2148.01|2137.81|2148.53|2138.33|2143.7|2133.5|779
1626038700000|2021-07-11 21:25:00|2147.99|2137.79|2147.26|2137.06|2148.62|2138.42|2146.56|2136.36|664
1626039000000|2021-07-11 21:30:00|2147.29|2137.09|2156.94|2146.74|2157.06|2146.86|2147.2|2137|898
1626039300000|2021-07-11 21:35:00|2157.02|2146.82|2168.04|2157.84|2174.56|2164.36|2156.98|2146.78|944
1626039600000|2021-07-11 21:40:00|2168.03|2157.83|2172.14|2161.94|2174.17|2163.97|2167.99|2157.79|793
1626039900000|2021-07-11 21:45:00|2172.11|2161.91|2174.27|2164.07|2178.13|2167.93|2172.11|2161.91|852
1626040200000|2021-07-11 21:50:00|2174.18|2163.98|2169.63|2159.43|2175.22|2165.02|2169.38|2159.18|903
1626040500000|2021-07-11 21:55:00|2169.73|2159.53|2170.72|2160.52|2173.22|2163.02|2169.26|2159.06|927
1626040800000|2021-07-11 22:00:00|2170.76|2160.56|2175.43|2166.73|2177|2168.3|2170.76|2160.56|884
1626041100000|2021-07-11 22:05:00|2175.1|2166.4|2174.65|2165.95|2175.95|2167.25|2172.11|2163.41|1020
1626041400000|2021-07-11 22:10:00|2174.73|2166.03|2170.85|2162.15|2175.64|2166.94|2170.62|2161.92|750
1626041700000|2021-07-11 22:15:00|2170.88|2162.18|2165.91|2157.21|2171.25|2162.55|2161.85|2153.15|872
1626042000000|2021-07-11 22:20:00|2165.87|2157.17|2166.84|2158.14|2167.54|2158.84|2164.11|2155.41|794
1626042300000|2021-07-11 22:25:00|2166.85|2158.15|2162.32|2153.62|2168.86|2160.16|2161.52|2152.82|938
1626042600000|2021-07-11 22:30:00|2162.31|2153.61|2157.54|2148.84|2163.85|2155.15|2157.44|2148.74|818
1626042900000|2021-07-11 22:35:00|2157.55|2148.85|2157.8|2149.1|2158.55|2149.85|2155.07|2146.37|804
1626043200000|2021-07-11 22:40:00|2157.81|2149.11|2156.88|2148.18|2159.5|2150.8|2155.9|2147.2|676
1626043500000|2021-07-11 22:45:00|2156.89|2148.19|2155.85|2147.15|2156.89|2148.19|2153.7|2145|611
1626043800000|2021-07-11 22:50:00|2155.88|2147.18|2154.94|2146.24|2157.08|2148.38|2153.59|2144.89|622
1626044100000|2021-07-11 22:55:00|2154.96|2146.26|2153.77|2145.07|2154.96|2146.26|2152.68|2143.98|602
1626044400000|2021-07-11 23:00:00|2153.72|2145.02|2152.2|2143.5|2154.57|2145.87|2148.25|2139.55|625
1626044700000|2021-07-11 23:05:00|2152.15|2143.45|2147.68|2138.98|2152.15|2143.45|2147.11|2138.41|611
1626045000000|2021-07-11 23:10:00|2147.67|2138.97|2144.05|2135.35|2148.63|2139.93|2143.1|2134.4|738
1626045300000|2021-07-11 23:15:00|2144.04|2135.34|2146.67|2137.97|2147.48|2138.78|2142.52|2133.82|697
1626045600000|2021-07-11 23:20:00|2146.71|2138.01|2144.97|2136.27|2150.12|2141.42|2144.84|2136.14|704
1626045900000|2021-07-11 23:25:00|2144.96|2136.26|2144.28|2135.58|2147.09|2138.39|2143|2134.3|643
1626046200000|2021-07-11 23:30:00|2144.33|2135.63|2145.03|2136.33|2145.36|2136.66|2142.03|2133.33|713
1626046500000|2021-07-11 23:35:00|2144.99|2136.29|2140.12|2131.42|2146.92|2138.22|2140.11|2131.41|626
1626046800000|2021-07-11 23:40:00|2140.17|2131.47|2143.6|2134.9|2143.6|2134.9|2138.7|2130|735
1626047100000|2021-07-11 23:45:00|2143.59|2134.89|2146.65|2137.95|2146.65|2137.95|2142.36|2133.66|567
1626047400000|2021-07-11 23:50:00|2146.61|2137.91|2145.38|2136.68|2146.7|2138|2145.03|2136.33|558
1626047700000|2021-07-11 23:55:00|2145.36|2136.66|2144.95|2136.25|2145.49|2136.79|2142.22|2133.52|551
1626048000000|2021-07-12 00:00:00|2144.89|2136.19|2145.66|2136.96|2146.68|2137.98|2138.27|2129.57|847
1626048300000|2021-07-12 00:05:00|2145.67|2136.97|2139.71|2131.01|2146.28|2137.58|2137.48|2128.78|777
1626048600000|2021-07-12 00:10:00|2139.7|2131|2133.56|2124.86|2139.7|2131|2130.53|2121.83|780
1626048900000|2021-07-12 00:15:00|2133.49|2124.79|2135.63|2126.93|2137.01|2128.31|2131.78|2123.08|634
1626049200000|2021-07-12 00:20:00|2135.57|2126.87|2136.13|2127.43|2136.45|2127.75|2131.94|2123.24|803
1626049500000|2021-07-12 00:25:00|2136.1|2127.4|2139.57|2130.87|2139.57|2130.87|2136|2127.3|773
1626049800000|2021-07-12 00:30:00|2139.58|2130.88|2142.04|2133.34|2142.95|2134.25|2139.5|2130.8|694
1626050100000|2021-07-12 00:35:00|2142.03|2133.33|2141.97|2133.27|2144.41|2135.71|2141.24|2132.54|616
1626050400000|2021-07-12 00:40:00|2141.99|2133.29|2138.5|2129.8|2142.52|2133.82|2138.01|2129.31|662
1626050700000|2021-07-12 00:45:00|2138.46|2129.76|2134.45|2125.75|2138.6|2129.9|2133.7|2125|763
1626051000000|2021-07-12 00:50:00|2134.44|2125.74|2138.25|2129.55|2138.25|2129.55|2133.87|2125.17|678
1626051300000|2021-07-12 00:55:00|2138.27|2129.57|2136.02|2127.32|2140.03|2131.33|2135.52|2126.82|592
1626051600000|2021-07-12 01:00:00|2136.03|2127.33|2134.27|2125.57|2139.5|2130.8|2131.62|2122.92|698
1626051900000|2021-07-12 01:05:00|2134.25|2125.55|2136.85|2128.15|2138.35|2129.65|2133.73|2125.03|765
1626052200000|2021-07-12 01:10:00|2136.83|2128.13|2139.66|2130.96|2140.43|2131.73|2135.29|2126.59|740
1626052500000|2021-07-12 01:15:00|2139.58|2130.88|2136.8|2128.1|2140.66|2131.96|2136.8|2128.1|718
1626052800000|2021-07-12 01:20:00|2136.74|2128.04|2141.23|2132.53|2141.35|2132.65|2136.15|2127.45|734
1626053100000|2021-07-12 01:25:00|2141.22|2132.52|2141.97|2133.27|2142.09|2133.39|2140.17|2131.47|646
1626053400000|2021-07-12 01:30:00|2141.98|2133.28|2141.15|2132.45|2142.02|2133.32|2140.52|2131.82|633
1626053700000|2021-07-12 01:35:00|2141.14|2132.44|2137.88|2129.18|2141.41|2132.71|2136.32|2127.62|565
1626054000000|2021-07-12 01:40:00|2137.9|2129.2|2142.38|2133.68|2142.95|2134.25|2137.86|2129.16|557
1626054300000|2021-07-12 01:45:00|2142.43|2133.73|2140.17|2131.47|2142.46|2133.76|2139.37|2130.67|548
1626054600000|2021-07-12 01:50:00|2140.16|2131.46|2140.48|2131.78|2140.5|2131.8|2138.64|2129.94|601
1626054900000|2021-07-12 01:55:00|2140.46|2131.76|2140.23|2131.53|2140.46|2131.76|2138.86|2130.16|560
1626055200000|2021-07-12 02:00:00|2140.3|2131.6|2140.53|2131.83|2141.17|2132.47|2138.72|2130.02|657
1626055500000|2021-07-12 02:05:00|2140.54|2131.84|2139.46|2130.76|2140.54|2131.84|2138.37|2129.67|539
1626055800000|2021-07-12 02:10:00|2139.48|2130.78|2143.87|2135.17|2144.23|2135.53|2139.35|2130.65|561
1626056100000|2021-07-12 02:15:00|2143.85|2135.15|2150.85|2142.15|2151.14|2142.44|2143.85|2135.15|742
1626056400000|2021-07-12 02:20:00|2150.86|2142.16|2153.71|2145.01|2154.67|2145.97|2150.86|2142.16|591
1626056700000|2021-07-12 02:25:00|2153.73|2145.03|2151.89|2143.19|2154.32|2145.62|2151.88|2143.18|506
1626057000000|2021-07-12 02:30:00|2151.9|2143.2|2149.48|2140.78|2153.38|2144.68|2147.86|2139.16|638
1626057300000|2021-07-12 02:35:00|2149.51|2140.81|2151.79|2143.09|2152.77|2144.07|2147.79|2139.09|638
1626057600000|2021-07-12 02:40:00|2151.8|2143.1|2151.14|2142.44|2153.08|2144.38|2150.82|2142.12|498
1626057900000|2021-07-12 02:45:00|2151.13|2142.43|2151.89|2143.19|2152.82|2144.12|2150.87|2142.17|494
1626058200000|2021-07-12 02:50:00|2151.93|2143.23|2157.79|2149.09|2159.88|2151.18|2151.68|2142.98|559
1626058500000|2021-07-12 02:55:00|2157.81|2149.11|2158.71|2150.01|2161.44|2152.74|2157.79|2149.09|606
1626058800000|2021-07-12 03:00:00|2158.7|2150|2163.16|2154.46|2163.2|2154.5|2157.41|2148.71|570
1626059100000|2021-07-12 03:05:00|2163.26|2154.56|2167.24|2158.54|2168.15|2159.45|2163.21|2154.51|657
1626059400000|2021-07-12 03:10:00|2167.21|2158.51|2164.29|2155.59|2167.25|2158.55|2163.51|2154.81|504
1626059700000|2021-07-12 03:15:00|2164.07|2155.37|2165.96|2157.26|2167.56|2158.86|2164.07|2155.37|625
1626060000000|2021-07-12 03:20:00|2165.98|2157.28|2162.74|2154.04|2167.05|2158.35|2162.55|2153.85|540
1626060300000|2021-07-12 03:25:00|2162.87|2154.17|2167.19|2158.49|2167.68|2158.98|2162.52|2153.82|571
1626060600000|2021-07-12 03:30:00|2167.22|2158.52|2162.91|2154.21|2167.33|2158.63|2161.95|2153.25|490
1626060900000|2021-07-12 03:35:00|2162.96|2154.26|2166.9|2158.2|2168.27|2159.57|2162.8|2154.1|483
1626061200000|2021-07-12 03:40:00|2166.92|2158.22|2168.59|2159.89|2170.36|2161.66|2166.22|2157.52|471
1626061500000|2021-07-12 03:45:00|2168.24|2159.54|2169.64|2160.94|2170.38|2161.68|2166.08|2157.38|466
1626061800000|2021-07-12 03:50:00|2169.63|2160.93|2171.84|2163.14|2172.32|2163.62|2169.62|2160.92|592
1626062100000|2021-07-12 03:55:00|2171.98|2163.28|2168.62|2159.92|2172.41|2163.71|2167.56|2158.86|667
1626062400000|2021-07-12 04:00:00|2168.69|2159.99|2164.17|2155.47|2170.76|2162.06|2162.47|2153.77|642
1626062700000|2021-07-12 04:05:00|2164.16|2155.46|2166.67|2157.97|2167.36|2158.66|2163.66|2154.96|733
1626063000000|2021-07-12 04:10:00|2166.59|2157.89|2170.64|2161.94|2170.95|2162.25|2166.5|2157.8|548
1626063300000|2021-07-12 04:15:00|2170.44|2161.74|2165.06|2156.36|2172.07|2163.37|2163.84|2155.14|600
1626063600000|2021-07-12 04:20:00|2164.99|2156.29|2163.88|2155.18|2170.74|2162.04|2163.84|2155.14|626
1626063900000|2021-07-12 04:25:00|2163.89|2155.19|2159.98|2151.28|2164.66|2155.96|2159.74|2151.04|779
1626064200000|2021-07-12 04:30:00|2160.06|2151.36|2155.1|2146.4|2160.66|2151.96|2154.52|2145.82|818
1626064500000|2021-07-12 04:35:00|2155.11|2146.41|2155.83|2147.13|2158.03|2149.33|2154.88|2146.18|507
1626064800000|2021-07-12 04:40:00|2155.87|2147.17|2152.58|2143.88|2157.19|2148.49|2151.35|2142.65|625
1626065100000|2021-07-12 04:45:00|2152.47|2143.77|2154.38|2145.68|2155.67|2146.97|2152.43|2143.73|430
1626065400000|2021-07-12 04:50:00|2154.44|2145.74|2154.99|2146.29|2155.68|2146.98|2153.76|2145.06|586
1626065700000|2021-07-12 04:55:00|2154.94|2146.24|2152.81|2144.11|2155.05|2146.35|2152.29|2143.59|657
1626066000000|2021-07-12 05:00:00|2152.8|2144.1|2149.1|2140.4|2155.78|2147.08|2148.93|2140.23|671
1626066300000|2021-07-12 05:05:00|2149.17|2140.47|2146.77|2138.07|2150.69|2141.99|2146.77|2138.07|648
1626066600000|2021-07-12 05:10:00|2146.76|2138.06|2145.93|2137.23|2148.41|2139.71|2145.68|2136.98|553
1626066900000|2021-07-12 05:15:00|2145.97|2137.27|2149.55|2140.85|2151.24|2142.54|2144.67|2135.97|672
1626067200000|2021-07-12 05:20:00|2149.57|2140.87|2144.71|2136.01|2149.59|2140.89|2144.71|2136.01|469
1626067500000|2021-07-12 05:25:00|2144.72|2136.02|2145.83|2137.13|2146.43|2137.73|2144.61|2135.91|483
1626067800000|2021-07-12 05:30:00|2145.82|2137.12|2148.64|2139.94|2149.66|2140.96|2145.14|2136.44|429
1626068100000|2021-07-12 05:35:00|2148.62|2139.92|2149.76|2141.06|2149.78|2141.08|2147.33|2138.63|521
1626068400000|2021-07-12 05:40:00|2149.79|2141.09|2152.95|2144.25|2153.1|2144.4|2149.39|2140.69|523
1626068700000|2021-07-12 05:45:00|2152.94|2144.24|2148.33|2139.63|2152.97|2144.27|2147.35|2138.65|560
1626069000000|2021-07-12 05:50:00|2148.39|2139.69|2152.07|2143.37|2152.22|2143.52|2148.3|2139.6|436
1626069300000|2021-07-12 05:55:00|2152.08|2143.38|2154.34|2145.64|2154.41|2145.71|2150.91|2142.21|418
1626069600000|2021-07-12 06:00:00|2154.84|2146.14|2151.63|2142.93|2154.84|2146.14|2150.99|2142.29|395
1626069900000|2021-07-12 06:05:00|2151.66|2142.96|2151.65|2142.95|2151.79|2143.09|2149.31|2140.61|325
1626070200000|2021-07-12 06:10:00|2151.62|2142.92|2150.07|2141.37|2152.54|2143.84|2149.85|2141.15|329
1626070500000|2021-07-12 06:15:00|2150.08|2141.38|2150.07|2141.37|2150.33|2141.63|2147.15|2138.45|357
1626070800000|2021-07-12 06:20:00|2149.98|2141.28|2149.5|2140.8|2150.28|2141.58|2146.96|2138.26|561
1626071100000|2021-07-12 06:25:00|2149.48|2140.78|2153.76|2145.06|2154.46|2145.76|2149.39|2140.69|603
1626071400000|2021-07-12 06:30:00|2153.73|2145.03|2156.62|2147.92|2157.63|2148.93|2153.42|2144.72|711
1626071700000|2021-07-12 06:35:00|2156.65|2147.95|2160.35|2151.65|2161.5|2152.8|2156.46|2147.76|718
1626072000000|2021-07-12 06:40:00|2160.28|2151.58|2159.54|2150.84|2162.35|2153.65|2159.41|2150.71|610
1626072300000|2021-07-12 06:45:00|2159.53|2150.83|2162.64|2153.94|2162.88|2154.18|2159.53|2150.83|495
1626072600000|2021-07-12 06:50:00|2162.65|2153.95|2161.04|2152.34|2164.77|2156.07|2160.59|2151.89|452
1626072900000|2021-07-12 06:55:00|2161.13|2152.43|2161.34|2152.64|2163.82|2155.12|2160.53|2151.83|492
1626073200000|2021-07-12 07:00:00|2161.35|2152.65|2160.45|2151.75|2162.87|2154.17|2158.48|2149.78|524
1626073500000|2021-07-12 07:05:00|2160.5|2151.8|2158.14|2149.44|2160.55|2151.85|2156.78|2148.08|543
1626073800000|2021-07-12 07:10:00|2158.15|2149.45|2162.01|2153.31|2162.34|2153.64|2157.5|2148.8|403
1626074100000|2021-07-12 07:15:00|2162.05|2153.35|2160.5|2151.8|2164.49|2155.79|2160.34|2151.64|551
1626074400000|2021-07-12 07:20:00|2160.48|2151.78|2159.57|2150.87|2161.41|2152.71|2158.04|2149.34|516
1626074700000|2021-07-12 07:25:00|2159.68|2150.98|2161.47|2152.77|2161.81|2153.11|2159.14|2150.44|351
1626075000000|2021-07-12 07:30:00|2161.48|2152.78|2156.57|2147.87|2161.5|2152.8|2155.74|2147.04|400
1626075300000|2021-07-12 07:35:00|2156.58|2147.88|2154.75|2146.05|2157.8|2149.1|2154.23|2145.53|437
1626075600000|2021-07-12 07:40:00|2154.74|2146.04|2155.85|2147.15|2156.69|2147.99|2152.19|2143.49|505
1626075900000|2021-07-12 07:45:00|2155.78|2147.08|2151.43|2142.73|2155.85|2147.15|2148.88|2140.18|584
1626076200000|2021-07-12 07:50:00|2151.42|2142.72|2151.95|2143.25|2152.63|2143.93|2150.2|2141.5|482
1626076500000|2021-07-12 07:55:00|2151.9|2143.2|2150.87|2142.17|2152.06|2143.36|2150.52|2141.82|325
1626076800000|2021-07-12 08:00:00|2150.8|2142.1|2147.17|2138.47|2150.85|2142.15|2146.17|2137.47|520
1626077100000|2021-07-12 08:05:00|2147.19|2138.49|2150.04|2141.34|2150.04|2141.34|2147.16|2138.46|436
1626077400000|2021-07-12 08:10:00|2150.18|2141.48|2154.34|2145.64|2154.34|2145.64|2150.04|2141.34|246
1626077700000|2021-07-12 08:15:00|2154.47|2145.77|2159.46|2150.76|2160.95|2152.25|2151.81|2143.11|448
1626078000000|2021-07-12 08:20:00|2159.44|2150.74|2157|2148.3|2160.79|2152.09|2156.89|2148.19|624
1626078300000|2021-07-12 08:25:00|2156.99|2148.29|2150.92|2142.22|2157.57|2148.87|2150.92|2142.22|426
1626078600000|2021-07-12 08:30:00|2150.88|2142.18|2150.24|2141.54|2150.88|2142.18|2146.42|2137.72|553
1626078900000|2021-07-12 08:35:00|2150.3|2141.6|2150.37|2141.67|2152.16|2143.46|2149.13|2140.43|509
1626079200000|2021-07-12 08:40:00|2150.33|2141.63|2149.62|2140.92|2150.89|2142.19|2146.64|2137.94|583
1626079500000|2021-07-12 08:45:00|2149.76|2141.06|2148.05|2139.35|2152.15|2143.45|2147.8|2139.1|408
1626079800000|2021-07-12 08:50:00|2148|2139.3|2146.15|2137.45|2148.64|2139.94|2145.5|2136.8|426
1626080100000|2021-07-12 08:55:00|2146.18|2137.48|2148|2139.3|2148.77|2140.07|2145.33|2136.63|550
1626080400000|2021-07-12 09:00:00|2147.87|2139.17|2150.23|2141.53|2150.59|2141.89|2145.1|2136.4|561
1626080700000|2021-07-12 09:05:00|2150.22|2141.52|2149.04|2140.34|2152.76|2144.06|2148.46|2139.76|345
1626081000000|2021-07-12 09:10:00|2149.06|2140.36|2145.56|2136.86|2150.42|2141.72|2144.68|2135.98|378
1626081300000|2021-07-12 09:15:00|2145.58|2136.88|2145.17|2136.47|2145.68|2136.98|2140.79|2132.09|461
1626081600000|2021-07-12 09:20:00|2145.13|2136.43|2138.82|2130.12|2145.2|2136.5|2138.76|2130.06|593
1626081900000|2021-07-12 09:25:00|2138.81|2130.11|2139.56|2130.86|2140.64|2131.94|2136.51|2127.81|588
1626082200000|2021-07-12 09:30:00|2139.59|2130.89|2141.8|2133.1|2141.92|2133.22|2138.75|2130.05|337
1626082500000|2021-07-12 09:35:00|2141.79|2133.09|2139.92|2131.22|2141.98|2133.28|2139.88|2131.18|397
1626082800000|2021-07-12 09:40:00|2139.96|2131.26|2142.82|2134.12|2142.84|2134.14|2138.27|2129.57|465
1626083100000|2021-07-12 09:45:00|2142.8|2134.1|2142.28|2133.58|2144.26|2135.56|2142.28|2133.58|363
1626083400000|2021-07-12 09:50:00|2142.29|2133.59|2139.28|2130.58|2143.18|2134.48|2139.28|2130.58|484
1626083700000|2021-07-12 09:55:00|2139.29|2130.59|2135.94|2127.24|2139.69|2130.99|2134.79|2126.09|632
1626084000000|2021-07-12 10:00:00|2135.93|2127.23|2124.31|2115.61|2135.95|2127.25|2120.34|2111.64|876
1626084300000|2021-07-12 10:05:00|2124.28|2115.58|2120.7|2112|2125.16|2116.46|2116.09|2107.39|701
1626084600000|2021-07-12 10:10:00|2120.78|2112.08|2122.23|2113.53|2123.13|2114.43|2118.89|2110.19|608
1626084900000|2021-07-12 10:15:00|2122.3|2113.6|2120.62|2111.92|2122.99|2114.29|2116.68|2107.98|745
1626085200000|2021-07-12 10:20:00|2120.6|2111.9|2119.71|2111.01|2122.7|2114|2119.05|2110.35|541
1626085500000|2021-07-12 10:25:00|2119.68|2110.98|2121.56|2112.86|2123.13|2114.43|2119.66|2110.96|543
1626085800000|2021-07-12 10:30:00|2121.49|2112.79|2120.32|2111.62|2121.49|2112.79|2112.89|2104.19|701
1626086100000|2021-07-12 10:35:00|2120.22|2111.52|2118.27|2109.57|2121.02|2112.32|2117.49|2108.79|561
1626086400000|2021-07-12 10:40:00|2118.26|2109.56|2112.35|2103.65|2118.41|2109.71|2112.18|2103.48|672
1626086700000|2021-07-12 10:45:00|2112.34|2103.64|2113.85|2105.15|2116.77|2108.07|2112.07|2103.37|528
1626087000000|2021-07-12 10:50:00|2113.87|2105.17|2110.97|2102.27|2113.87|2105.17|2105.36|2096.66|778
1626087300000|2021-07-12 10:55:00|2110.93|2102.23|2114.36|2105.66|2115.1|2106.4|2109.85|2101.15|563
1626087600000|2021-07-12 11:00:00|2114.34|2105.64|2113.44|2104.74|2115.93|2107.23|2111.6|2102.9|533
1626087900000|2021-07-12 11:05:00|2113.42|2104.72|2110.61|2101.91|2114.35|2105.65|2109.42|2100.72|511
1626088200000|2021-07-12 11:10:00|2110.62|2101.92|2111.4|2102.7|2112.31|2103.61|2107.98|2099.28|585
1626088500000|2021-07-12 11:15:00|2111.39|2102.69|2118.27|2109.57|2118.4|2109.7|2110.49|2101.79|623
1626088800000|2021-07-12 11:20:00|2118.26|2109.56|2115.51|2106.81|2118.26|2109.56|2114.47|2105.77|507
1626089100000|2021-07-12 11:25:00|2115.48|2106.78|2112.46|2103.76|2115.66|2106.96|2112.16|2103.46|411
1626089400000|2021-07-12 11:30:00|2112.47|2103.77|2117.03|2108.33|2117.36|2108.66|2110.49|2101.79|532
1626089700000|2021-07-12 11:35:00|2116.95|2108.25|2111.84|2103.14|2117|2108.3|2111.74|2103.04|442
1626090000000|2021-07-12 11:40:00|2111.98|2103.28|2112.84|2104.14|2112.95|2104.25|2109.52|2100.82|437
1626090300000|2021-07-12 11:45:00|2112.95|2104.25|2112.75|2104.05|2112.95|2104.25|2108.18|2099.48|464
1626090600000|2021-07-12 11:50:00|2112.77|2104.07|2109.18|2100.48|2113.47|2104.77|2107.18|2098.48|647
1626090900000|2021-07-12 11:55:00|2109.21|2100.51|2105.78|2097.08|2111.77|2103.07|2105.77|2097.07|663
1626091200000|2021-07-12 12:00:00|2105.8|2097.1|2105.32|2096.62|2105.81|2097.11|2098.11|2089.41|761
1626091500000|2021-07-12 12:05:00|2105.33|2096.63|2110.49|2101.79|2110.68|2101.98|2105.33|2096.63|668
1626091800000|2021-07-12 12:10:00|2110.34|2101.64|2110.79|2102.09|2110.79|2102.09|2107.77|2099.07|645
1626092100000|2021-07-12 12:15:00|2110.78|2102.08|2109.72|2101.02|2111.28|2102.58|2107.41|2098.71|643
1626092400000|2021-07-12 12:20:00|2109.79|2101.09|2108.41|2099.71|2112.05|2103.35|2108.12|2099.42|546
1626092700000|2021-07-12 12:25:00|2108.39|2099.69|2104.7|2096|2108.54|2099.84|2102.09|2093.39|732
1626093000000|2021-07-12 12:30:00|2104.68|2095.98|2105.3|2096.6|2105.87|2097.17|2100.67|2091.97|677
1626093300000|2021-07-12 12:35:00|2105.29|2096.59|2106.81|2098.11|2109.01|2100.31|2105.25|2096.55|679
1626093600000|2021-07-12 12:40:00|2106.79|2098.09|2106.92|2098.22|2107.83|2099.13|2105.37|2096.67|502
1626093900000|2021-07-12 12:45:00|2106.84|2098.14|2112.47|2103.77|2112.52|2103.82|2103.87|2095.17|584
1626094200000|2021-07-12 12:50:00|2112.45|2103.75|2114.36|2105.66|2114.88|2106.18|2110.19|2101.49|711
1626094500000|2021-07-12 12:55:00|2114.35|2105.65|2113.99|2105.29|2114.38|2105.68|2113.06|2104.36|309
1626094800000|2021-07-12 13:00:00|2113.96|2105.26|2110.13|2101.43|2113.96|2105.26|2104.8|2096.1|606
1626095100000|2021-07-12 13:05:00|2110.12|2101.42|2108.67|2099.97|2112.9|2104.2|2108.51|2099.81|521
1626095400000|2021-07-12 13:10:00|2108.59|2099.89|2109.45|2100.75|2109.71|2101.01|2107.65|2098.95|565
1626095700000|2021-07-12 13:15:00|2109.46|2100.76|2108.47|2099.77|2113.16|2104.46|2108.29|2099.59|503
1626096000000|2021-07-12 13:20:00|2108.51|2099.81|2106.56|2097.86|2108.77|2100.07|2104.2|2095.5|764
1626096300000|2021-07-12 13:25:00|2106.57|2097.87|2104.52|2095.82|2107.1|2098.4|2104.52|2095.82|467
1626096600000|2021-07-12 13:30:00|2104.61|2095.91|2103.2|2094.5|2104.96|2096.26|2099.26|2090.56|535
1626096900000|2021-07-12 13:35:00|2103.19|2094.49|2105.49|2096.79|2106.51|2097.81|2103.02|2094.32|440
1626097200000|2021-07-12 13:40:00|2105.46|2096.76|2101.77|2093.07|2105.53|2096.83|2100.5|2091.8|506
1626097500000|2021-07-12 13:45:00|2101.79|2093.09|2106.58|2097.88|2106.58|2097.88|2101.4|2092.7|477
1626097800000|2021-07-12 13:50:00|2106.6|2097.9|2109.46|2100.76|2109.49|2100.79|2105.64|2096.94|482
1626098100000|2021-07-12 13:55:00|2109.49|2100.79|2110.92|2102.22|2111.99|2103.29|2109.1|2100.4|707
1626098400000|2021-07-12 14:00:00|2110.91|2102.21|2110.65|2101.95|2110.94|2102.24|2108.1|2099.4|528
1626098700000|2021-07-12 14:05:00|2110.73|2102.03|2108.02|2099.32|2110.76|2102.06|2106.41|2097.71|581
1626099000000|2021-07-12 14:10:00|2108.03|2099.33|2105.96|2097.26|2108.83|2100.13|2105.91|2097.21|569
1626099300000|2021-07-12 14:15:00|2105.94|2097.24|2103.21|2094.51|2105.96|2097.26|2102.49|2093.79|574
1626099600000|2021-07-12 14:20:00|2103.25|2094.55|2101.92|2093.22|2104.64|2095.94|2101.22|2092.52|487
1626099900000|2021-07-12 14:25:00|2101.91|2093.21|2101.14|2092.44|2105.03|2096.33|2100.87|2092.17|513
1626100200000|2021-07-12 14:30:00|2101.15|2092.45|2101.3|2092.6|2102.8|2094.1|2100.36|2091.66|538
1626100500000|2021-07-12 14:35:00|2101.29|2092.59|2104.86|2096.16|2105.68|2096.98|2101.04|2092.34|577
1626100800000|2021-07-12 14:40:00|2104.84|2096.14|2104.47|2095.77|2107.22|2098.52|2103.06|2094.36|498
1626101100000|2021-07-12 14:45:00|2104.46|2095.76|2105.13|2096.43|2107.63|2098.93|2103.54|2094.84|581
1626101400000|2021-07-12 14:50:00|2105.15|2096.45|2103.1|2094.4|2105.23|2096.53|2102.11|2093.41|513
1626101700000|2021-07-12 14:55:00|2103.29|2094.59|2101.53|2092.83|2103.91|2095.21|2101.42|2092.72|560
1626102000000|2021-07-12 15:00:00|2101.54|2092.84|2092.44|2083.74|2102.04|2093.34|2088.36|2079.66|807
1626102300000|2021-07-12 15:05:00|2092.45|2083.75|2097.11|2088.41|2097.16|2088.46|2091.56|2082.86|646
1626102600000|2021-07-12 15:10:00|2097.2|2088.5|2098.2|2089.5|2098.3|2089.6|2093.27|2084.57|415
1626102900000|2021-07-12 15:15:00|2098.18|2089.48|2100.89|2092.19|2101.44|2092.74|2096.43|2087.73|444
1626103200000|2021-07-12 15:20:00|2100.9|2092.2|2096.43|2087.73|2103.1|2094.4|2096.43|2087.73|518
1626103500000|2021-07-12 15:25:00|2096.48|2087.78|2100.22|2091.52|2100.92|2092.22|2096.23|2087.53|469
1626103800000|2021-07-12 15:30:00|2100.21|2091.51|2103.04|2094.34|2103.55|2094.85|2099.63|2090.93|543
1626104100000|2021-07-12 15:35:00|2103.12|2094.42|2099.68|2090.98|2103.36|2094.66|2099.26|2090.56|439
1626104400000|2021-07-12 15:40:00|2099.67|2090.97|2095.53|2086.83|2099.67|2090.97|2095.21|2086.51|596
1626104700000|2021-07-12 15:45:00|2095.55|2086.85|2096.33|2087.63|2100.13|2091.43|2095.36|2086.66|618
1626105000000|2021-07-12 15:50:00|2096.41|2087.71|2098.41|2089.71|2098.49|2089.79|2096.01|2087.31|509
1626105300000|2021-07-12 15:55:00|2098.38|2089.68|2091.74|2083.04|2098.38|2089.68|2091.74|2083.04|380
1626105600000|2021-07-12 16:00:00|2091.54|2082.84|2096.33|2087.63|2100.65|2091.95|2088.94|2080.24|863
1626105900000|2021-07-12 16:05:00|2096.35|2087.65|2092.92|2084.22|2096.88|2088.18|2092.36|2083.66|699
1626106200000|2021-07-12 16:10:00|2092.84|2084.14|2068.83|2060.13|2092.88|2084.18|2062.01|2053.31|1013
1626106500000|2021-07-12 16:15:00|2068.7|2060|2069.38|2060.68|2075.58|2066.88|2064.44|2055.74|754
1626106800000|2021-07-12 16:20:00|2068.92|2060.22|2064.86|2056.16|2072.18|2063.48|2064.86|2056.16|749
1626107100000|2021-07-12 16:25:00|2064.85|2056.15|2065.01|2056.31|2068.36|2059.66|2062.63|2053.93|643
1626107400000|2021-07-12 16:30:00|2064.76|2056.06|2071.71|2063.01|2071.79|2063.09|2064.44|2055.74|576
1626107700000|2021-07-12 16:35:00|2071.7|2063|2065.35|2056.65|2071.98|2063.28|2064.21|2055.51|536
1626108000000|2021-07-12 16:40:00|2065.22|2056.52|2049.3|2040.6|2065.65|2056.95|2047.59|2038.89|592
1626108300000|2021-07-12 16:45:00|2049.32|2040.62|2053.32|2044.62|2054.27|2045.57|2044.79|2036.09|668
1626108600000|2021-07-12 16:50:00|2053.37|2044.67|2056.33|2047.63|2056.66|2047.96|2051.51|2042.81|486
1626108900000|2021-07-12 16:55:00|2056.49|2047.79|2053.75|2045.05|2058.93|2050.23|2053.11|2044.41|654
1626109200000|2021-07-12 17:00:00|2053.76|2045.06|2053.33|2044.63|2056.16|2047.46|2051.1|2042.4|681
1626109500000|2021-07-12 17:05:00|2053.37|2044.67|2052.37|2043.67|2054.95|2046.25|2052.37|2043.67|651
1626109800000|2021-07-12 17:10:00|2052.33|2043.63|2051.02|2042.32|2056.1|2047.4|2050.97|2042.27|625
1626110100000|2021-07-12 17:15:00|2051.07|2042.37|2046.35|2037.65|2051.07|2042.37|2040.82|2032.12|730
1626110400000|2021-07-12 17:20:00|2046.44|2037.74|2046.84|2038.14|2052.49|2043.79|2046.1|2037.4|671
1626110700000|2021-07-12 17:25:00|2046.94|2038.24|2052.53|2043.83|2053.13|2044.43|2046.86|2038.16|646
1626111000000|2021-07-12 17:30:00|2052.52|2043.82|2037.34|2028.64|2052.52|2043.82|2037.25|2028.55|708
1626111300000|2021-07-12 17:35:00|2037.27|2028.57|2036|2027.3|2039.95|2031.25|2031.85|2023.15|678
1626111600000|2021-07-12 17:40:00|2035.96|2027.26|2043.75|2035.05|2044.27|2035.57|2034.53|2025.83|630
1626111900000|2021-07-12 17:45:00|2043.7|2035|2038.91|2030.21|2045.95|2037.25|2037.47|2028.77|605
1626112200000|2021-07-12 17:50:00|2038.9|2030.2|2039.33|2030.63|2043.28|2034.58|2031.65|2022.95|648
1626112500000|2021-07-12 17:55:00|2039.31|2030.61|2035.05|2026.35|2040.78|2032.08|2033.1|2024.4|697
1626112800000|2021-07-12 18:00:00|2035|2026.3|2042.64|2033.94|2042.64|2033.94|2032.59|2023.89|761
1626113100000|2021-07-12 18:05:00|2042.6|2033.9|2037.74|2029.04|2042.6|2033.9|2037.19|2028.49|729
1626113400000|2021-07-12 18:10:00|2037.71|2029.01|2031.72|2023.02|2037.78|2029.08|2031.51|2022.81|654
1626113700000|2021-07-12 18:15:00|2031.74|2023.04|2030.31|2021.61|2033.67|2024.97|2026.93|2018.23|823
1626114000000|2021-07-12 18:20:00|2030.25|2021.55|2030.03|2021.33|2030.87|2022.17|2026.55|2017.85|622
1626114300000|2021-07-12 18:25:00|2029.99|2021.29|2033.68|2024.98|2036.4|2027.7|2029.88|2021.18|456
1626114600000|2021-07-12 18:30:00|2033.36|2024.66|2032.49|2023.79|2035.65|2026.95|2030.2|2021.5|560
1626114900000|2021-07-12 18:35:00|2032.43|2023.73|2033.59|2024.89|2033.86|2025.16|2030.11|2021.41|695
1626115200000|2021-07-12 18:40:00|2033.58|2024.88|2034.65|2025.95|2034.65|2025.95|2031.6|2022.9|453
1626115500000|2021-07-12 18:45:00|2034.77|2026.07|2034.2|2025.5|2036.74|2028.04|2032.51|2023.81|401
1626115800000|2021-07-12 18:50:00|2034.24|2025.54|2028.9|2020.2|2035.09|2026.39|2028.85|2020.15|505
1626116100000|2021-07-12 18:55:00|2028.83|2020.13|2028.38|2019.68|2029.92|2021.22|2016.46|2007.76|888
1626116400000|2021-07-12 19:00:00|2028.33|2019.63|2046.07|2037.37|2047.39|2038.69|2027.06|2018.36|943
1626116700000|2021-07-12 19:05:00|2046.15|2037.45|2049.53|2040.83|2050.89|2042.19|2040.42|2031.72|574
1626117000000|2021-07-12 19:10:00|2049.55|2040.85|2041.8|2033.1|2049.75|2041.05|2041.7|2033|792
1626117300000|2021-07-12 19:15:00|2041.92|2033.22|2035.22|2026.52|2043.52|2034.82|2034.07|2025.37|755
1626117600000|2021-07-12 19:20:00|2035.17|2026.47|2030.55|2021.85|2035.31|2026.61|2028.53|2019.83|614
1626117900000|2021-07-12 19:25:00|2030.68|2021.98|2027.72|2019.02|2032.19|2023.49|2027.33|2018.63|611
1626118200000|2021-07-12 19:30:00|2027.7|2019|2012.94|2004.24|2027.7|2019|2012.06|2003.36|766
1626118500000|2021-07-12 19:35:00|2012.37|2003.67|2022.32|2013.62|2023.85|2015.15|2012.37|2003.67|891
1626118800000|2021-07-12 19:40:00|2022.49|2013.79|2020.02|2011.32|2028.59|2019.89|2019.19|2010.49|816
1626119100000|2021-07-12 19:45:00|2019.98|2011.28|2019.12|2010.42|2022.05|2013.35|2015.43|2006.73|773
1626119400000|2021-07-12 19:50:00|2019.11|2010.41|2023.1|2014.4|2026.64|2017.94|2019.11|2010.41|765
1626119700000|2021-07-12 19:55:00|2023.09|2014.39|2024.49|2015.79|2026.41|2017.71|2021.52|2012.82|844
1626120000000|2021-07-12 20:00:00|2024.26|2015.56|2016.45|2007.75|2024.61|2015.91|2014.51|2005.81|849
1626120300000|2021-07-12 20:05:00|2016.51|2007.81|2020.72|2012.02|2020.87|2012.17|2013.45|2004.75|796
1626120600000|2021-07-12 20:10:00|2020.37|2011.67|2029.61|2020.91|2029.94|2021.24|2019.7|2011|707
1626120900000|2021-07-12 20:15:00|2029.36|2020.66|2032.51|2023.81|2038.74|2030.04|2028.76|2020.06|883
1626121200000|2021-07-12 20:20:00|2032.53|2023.83|2026.57|2017.87|2032.53|2023.83|2022.29|2013.59|740
1626121500000|2021-07-12 20:25:00|2026.49|2017.79|2028.75|2020.05|2029.03|2020.33|2023.5|2014.8|683
1626121800000|2021-07-12 20:30:00|2029.44|2020.74|2029.17|2020.47|2033.57|2024.87|2027.22|2018.52|882
1626122100000|2021-07-12 20:35:00|2029.13|2020.43|2030.26|2021.56|2030.26|2021.56|2024.87|2016.17|775
1626122400000|2021-07-12 20:40:00|2030.23|2021.53|2034.08|2025.38|2035.73|2027.03|2027.46|2018.76|587
1626122700000|2021-07-12 20:45:00|2034.66|2025.96|2036.86|2028.16|2036.87|2028.17|2032.29|2023.59|433
1626123000000|2021-07-12 20:50:00|2036.76|2028.06|2032.3|2023.6|2036.86|2028.16|2029.24|2020.54|587
1626123300000|2021-07-12 20:55:00|2032.43|2023.73|2031.39|2022.69|2032.71|2024.01|2027.06|2018.36|547
1626123600000|2021-07-12 21:00:00|2031.38|2022.68|2036.86|2028.16|2036.88|2028.18|2031.36|2022.66|554
1626123900000|2021-07-12 21:05:00|2036.87|2028.17|2035.79|2027.09|2038.33|2029.63|2033.35|2024.65|656
1626124200000|2021-07-12 21:10:00|2035.76|2027.06|2037.49|2028.79|2037.49|2028.79|2034.14|2025.44|654
1626124500000|2021-07-12 21:15:00|2037.46|2028.76|2035.37|2026.67|2040.64|2031.94|2033.07|2024.37|621
1626124800000|2021-07-12 21:20:00|2035.29|2026.59|2035.83|2027.13|2038.23|2029.53|2034.71|2026.01|639
1626125100000|2021-07-12 21:25:00|2035.79|2027.09|2036.33|2027.63|2036.83|2028.13|2034.01|2025.31|765
1626125400000|2021-07-12 21:30:00|2036.31|2027.61|2032.81|2024.11|2036.41|2027.71|2031.17|2022.47|579
1626125700000|2021-07-12 21:35:00|2032.82|2024.12|2034.32|2025.62|2034.68|2025.98|2032.72|2024.02|547
1626126000000|2021-07-12 21:40:00|2034.31|2025.61|2031.34|2022.64|2034.73|2026.03|2030.55|2021.85|640
1626126300000|2021-07-12 21:45:00|2031.29|2022.59|2036.37|2027.67|2036.38|2027.68|2031.29|2022.59|612
1626126600000|2021-07-12 21:50:00|2036.35|2027.65|2036.75|2028.05|2038.49|2029.79|2033.5|2024.8|727
1626126900000|2021-07-12 21:55:00|2036.67|2027.97|2033.84|2025.14|2036.96|2028.26|2033.46|2024.76|841
1626127200000|2021-07-12 22:00:00|2033.87|2025.17|2039.44|2030.74|2039.51|2030.81|2033.29|2024.59|738
1626127500000|2021-07-12 22:05:00|2039.47|2030.77|2040.33|2031.63|2042.82|2034.12|2038.12|2029.42|768
1626127800000|2021-07-12 22:10:00|2039.91|2031.21|2043.09|2034.39|2047.38|2038.68|2039.39|2030.69|829
1626128100000|2021-07-12 22:15:00|2043.11|2034.41|2040.3|2031.6|2043.19|2034.49|2038.28|2029.58|578
1626128400000|2021-07-12 22:20:00|2040.42|2031.72|2043.9|2035.2|2044.87|2036.17|2039.59|2030.89|670
1626128700000|2021-07-12 22:25:00|2043.91|2035.21|2044.62|2035.92|2044.91|2036.21|2040.84|2032.14|701
1626129000000|2021-07-12 22:30:00|2044.71|2036.01|2042.35|2033.65|2044.95|2036.25|2041.09|2032.39|556
1626129300000|2021-07-12 22:35:00|2042.59|2033.89|2041.06|2032.36|2043.28|2034.58|2040.41|2031.71|637
1626129600000|2021-07-12 22:40:00|2041.05|2032.35|2040.02|2031.32|2041.49|2032.79|2038.83|2030.13|583
1626129900000|2021-07-12 22:45:00|2040.4|2031.7|2041.52|2032.82|2043.13|2034.43|2039.51|2030.81|644
1626130200000|2021-07-12 22:50:00|2041.4|2032.7|2040.64|2031.94|2041.4|2032.7|2038.95|2030.25|492
1626130500000|2021-07-12 22:55:00|2040.63|2031.93|2041.09|2032.39|2042.77|2034.07|2040.21|2031.51|455
1626130800000|2021-07-12 23:00:00|2041.13|2032.43|2038.39|2029.69|2041.29|2032.59|2037.62|2028.92|464
1626131100000|2021-07-12 23:05:00|2038.53|2029.83|2034.54|2025.84|2040.84|2032.14|2034.54|2025.84|565
1626131400000|2021-07-12 23:10:00|2034.55|2025.85|2036.27|2027.57|2036.56|2027.86|2033.08|2024.38|733
1626131700000|2021-07-12 23:15:00|2036.28|2027.58|2039.75|2031.05|2039.75|2031.05|2036.14|2027.44|572
1626132000000|2021-07-12 23:20:00|2039.72|2031.02|2036.47|2027.77|2039.81|2031.11|2035.39|2026.69|527
1626132300000|2021-07-12 23:25:00|2036.42|2027.72|2034.98|2026.28|2037.64|2028.94|2034.66|2025.96|522
1626132600000|2021-07-12 23:30:00|2034.86|2026.16|2036.1|2027.4|2036.59|2027.89|2033.21|2024.51|551
1626132900000|2021-07-12 23:35:00|2035.94|2027.24|2036.62|2027.92|2036.75|2028.05|2034.87|2026.17|513
1626133200000|2021-07-12 23:40:00|2036.57|2027.87|2036.45|2027.75|2037.07|2028.37|2035.32|2026.62|410
1626133500000|2021-07-12 23:45:00|2036.43|2027.73|2035.82|2027.12|2037.02|2028.32|2034.48|2025.78|538
1626133800000|2021-07-12 23:50:00|2035.81|2027.11|2040.82|2032.12|2044.38|2035.68|2035.2|2026.5|598
1626134100000|2021-07-12 23:55:00|2040.83|2032.13|2035.93|2027.23|2042.2|2033.5|2035.93|2027.23|591
1626134400000|2021-07-13 00:00:00|2035.87|2027.17|2023.48|2014.78|2037.66|2028.96|2022.98|2014.28|847
1626134700000|2021-07-13 00:05:00|2023.45|2014.75|2027.7|2019|2028.35|2019.65|2021.3|2012.6|821
1626135000000|2021-07-13 00:10:00|2027.73|2019.03|2030.93|2022.23|2032.23|2023.53|2027.45|2018.75|619
1626135300000|2021-07-13 00:15:00|2031.01|2022.31|2021.2|2012.5|2032.69|2023.99|2021.14|2012.44|688
1626135600000|2021-07-13 00:20:00|2021.19|2012.49|2025.43|2016.73|2026.72|2018.02|2018.38|2009.68|683
1626135900000|2021-07-13 00:25:00|2025.37|2016.67|2028.7|2020|2031|2022.3|2025.37|2016.67|580
1626136200000|2021-07-13 00:30:00|2028.69|2019.99|2040.33|2031.63|2040.43|2031.73|2028.48|2019.78|794
1626136500000|2021-07-13 00:35:00|2040.42|2031.72|2040.48|2031.78|2046.85|2038.15|2038.48|2029.78|756
1626136800000|2021-07-13 00:40:00|2040.47|2031.77|2038.64|2029.94|2040.47|2031.77|2035.45|2026.75|742
1626137100000|2021-07-13 00:45:00|2038.57|2029.87|2037.17|2028.47|2042.46|2033.76|2036.47|2027.77|664
1626137400000|2021-07-13 00:50:00|2037.14|2028.44|2030.68|2021.98|2037.52|2028.82|2030.58|2021.88|502
1626137700000|2021-07-13 00:55:00|2030.63|2021.93|2035.79|2027.09|2035.83|2027.13|2030.63|2021.93|583
1626138000000|2021-07-13 01:00:00|2035.76|2027.06|2029.79|2021.09|2035.79|2027.09|2028.88|2020.18|655
1626138300000|2021-07-13 01:05:00|2029.8|2021.1|2029.11|2020.41|2031.27|2022.57|2028.65|2019.95|583
1626138600000|2021-07-13 01:10:00|2029.1|2020.4|2025.61|2016.91|2029.11|2020.41|2024.75|2016.05|558
1626138900000|2021-07-13 01:15:00|2025.34|2016.64|2027.79|2019.09|2027.8|2019.1|2025.34|2016.64|522
1626139200000|2021-07-13 01:20:00|2027.78|2019.08|2023.87|2015.17|2027.78|2019.08|2021.96|2013.26|552
1626139500000|2021-07-13 01:25:00|2023.78|2015.08|2023.84|2015.14|2025.22|2016.52|2021.4|2012.7|417
1626139800000|2021-07-13 01:30:00|2023.81|2015.11|2030.7|2022|2030.89|2022.19|2022.74|2014.04|594
1626140100000|2021-07-13 01:35:00|2030.77|2022.07|2032.71|2024.01|2034.84|2026.14|2030.01|2021.31|717
1626140400000|2021-07-13 01:40:00|2032.74|2024.04|2033.67|2024.97|2034.9|2026.2|2031.27|2022.57|552
1626140700000|2021-07-13 01:45:00|2033.66|2024.96|2034.89|2026.19|2035.34|2026.64|2030.59|2021.89|532
1626141000000|2021-07-13 01:50:00|2034.97|2026.27|2037.97|2029.27|2038.37|2029.67|2034.86|2026.16|557
1626141300000|2021-07-13 01:55:00|2037.98|2029.28|2033.87|2025.17|2037.98|2029.28|2032.17|2023.47|451
1626141600000|2021-07-13 02:00:00|2033.88|2025.18|2031.32|2022.62|2037.33|2028.63|2030.81|2022.11|672
1626141900000|2021-07-13 02:05:00|2031.29|2022.59|2030.37|2021.67|2031.93|2023.23|2029.05|2020.35|605
1626142200000|2021-07-13 02:10:00|2030.36|2021.66|2029.14|2020.44|2031.14|2022.44|2028.35|2019.65|596
1626142500000|2021-07-13 02:15:00|2029.17|2020.47|2034.15|2025.45|2034.62|2025.92|2029.14|2020.44|607
1626142800000|2021-07-13 02:20:00|2034.12|2025.42|2034.85|2026.15|2036.69|2027.99|2034.09|2025.39|429
1626143100000|2021-07-13 02:25:00|2034.9|2026.2|2033.78|2025.08|2035.95|2027.25|2033.78|2025.08|447
1626143400000|2021-07-13 02:30:00|2033.77|2025.07|2033.42|2024.72|2034.67|2025.97|2030.68|2021.98|483
1626143700000|2021-07-13 02:35:00|2033.4|2024.7|2036.83|2028.13|2036.89|2028.19|2033.27|2024.57|323
1626144000000|2021-07-13 02:40:00|2036.87|2028.17|2038.95|2030.25|2039.35|2030.65|2036.87|2028.17|475
1626144300000|2021-07-13 02:45:00|2038.89|2030.19|2036.5|2027.8|2039.44|2030.74|2035.86|2027.16|476
1626144600000|2021-07-13 02:50:00|2036.45|2027.75|2037.13|2028.43|2038.34|2029.64|2035.76|2027.06|468
1626144900000|2021-07-13 02:55:00|2037.12|2028.42|2032.66|2023.96|2037.89|2029.19|2031.16|2022.46|504
1626145200000|2021-07-13 03:00:00|2032.67|2023.97|2034.52|2025.82|2034.58|2025.88|2031.83|2023.13|557
1626145500000|2021-07-13 03:05:00|2034.58|2025.88|2035.81|2027.11|2036.93|2028.23|2033.52|2024.82|512
1626145800000|2021-07-13 03:10:00|2035.82|2027.12|2038.97|2030.27|2039.61|2030.91|2035.75|2027.05|497
1626146100000|2021-07-13 03:15:00|2039.07|2030.37|2040.86|2032.16|2042.15|2033.45|2039.04|2030.34|378
1626146400000|2021-07-13 03:20:00|2040.56|2031.86|2037.28|2028.58|2040.64|2031.94|2036.54|2027.84|427
1626146700000|2021-07-13 03:25:00|2037.22|2028.52|2039.99|2031.29|2041.01|2032.31|2037.02|2028.32|536
1626147000000|2021-07-13 03:30:00|2040.01|2031.31|2036.42|2027.72|2040.25|2031.55|2036.21|2027.51|499
1626147300000|2021-07-13 03:35:00|2036.4|2027.7|2037.34|2028.64|2037.47|2028.77|2035.23|2026.53|484
1626147600000|2021-07-13 03:40:00|2037.38|2028.68|2037|2028.3|2037.66|2028.96|2035.22|2026.52|508
1626147900000|2021-07-13 03:45:00|2036.86|2028.16|2036.04|2027.34|2040.47|2031.77|2035.78|2027.08|572
1626148200000|2021-07-13 03:50:00|2036.05|2027.35|2036.9|2028.2|2037.95|2029.25|2034.82|2026.12|451
1626148500000|2021-07-13 03:55:00|2036.8|2028.1|2034.15|2025.45|2037.64|2028.94|2034.01|2025.31|407
1626148800000|2021-07-13 04:00:00|2034.13|2025.43|2034.24|2025.54|2036.79|2028.09|2033.29|2024.59|516
1626149100000|2021-07-13 04:05:00|2034.23|2025.53|2036.63|2027.93|2037.27|2028.57|2034.19|2025.49|610
1626149400000|2021-07-13 04:10:00|2036.64|2027.94|2033.94|2025.24|2038.66|2029.96|2033.82|2025.12|659
1626149700000|2021-07-13 04:15:00|2034.02|2025.32|2033.27|2024.57|2035.23|2026.53|2032.51|2023.81|360
1626150000000|2021-07-13 04:20:00|2033.28|2024.58|2031.31|2022.61|2035.76|2027.06|2030.7|2022|397
1626150300000|2021-07-13 04:25:00|2031.28|2022.58|2032.07|2023.37|2033.01|2024.31|2031.13|2022.43|368
1626150600000|2021-07-13 04:30:00|2031.96|2023.26|2029.97|2021.27|2032.42|2023.72|2027.89|2019.19|334
1626150900000|2021-07-13 04:35:00|2029.82|2021.12|2031.13|2022.43|2032.53|2023.83|2029.14|2020.44|337
1626151200000|2021-07-13 04:40:00|2031.16|2022.46|2031.18|2022.48|2032.62|2023.92|2030.66|2021.96|371
1626151500000|2021-07-13 04:45:00|2031.03|2022.33|2032.09|2023.39|2034.51|2025.81|2029.46|2020.76|533
1626151800000|2021-07-13 04:50:00|2032|2023.3|2028.51|2019.81|2033.11|2024.41|2026.9|2018.2|551
1626152100000|2021-07-13 04:55:00|2028.48|2019.78|2027.53|2018.83|2029.79|2021.09|2027.45|2018.75|282
1626152400000|2021-07-13 05:00:00|2027.56|2018.86|2024.05|2015.35|2028.85|2020.15|2023.32|2014.62|491
1626152700000|2021-07-13 05:05:00|2024.04|2015.34|2018.07|2009.37|2024.21|2015.51|2017.6|2008.9|592
1626153000000|2021-07-13 05:10:00|2018.14|2009.44|2010.64|2001.94|2019.47|2010.77|2007.15|1998.45|821
1626153300000|2021-07-13 05:15:00|2010.63|2001.93|1995.36|1986.66|2011.05|2002.35|1992.5|1983.8|1017
1626153600000|2021-07-13 05:20:00|1995.38|1986.68|1995.7|1987|2001|1992.3|1995.25|1986.55|829
1626153900000|2021-07-13 05:25:00|1995.71|1987.01|1992.44|1983.74|1998.33|1989.63|1988.48|1979.78|814
1626154200000|2021-07-13 05:30:00|1992.07|1983.37|1987.25|1978.55|1996.29|1987.59|1987.17|1978.47|934
1626154500000|2021-07-13 05:35:00|1987.28|1978.58|1988.97|1980.27|1993.32|1984.62|1982.49|1973.79|982
1626154800000|2021-07-13 05:40:00|1989.19|1980.49|1988.33|1979.63|1992.05|1983.35|1985.18|1976.48|942
1626155100000|2021-07-13 05:45:00|1988.14|1979.44|1984.98|1976.28|1991.17|1982.47|1984.95|1976.25|915
1626155400000|2021-07-13 05:50:00|1985.03|1976.33|1984.07|1975.37|1990.68|1981.98|1983.84|1975.14|881
1626155700000|2021-07-13 05:55:00|1984.06|1975.36|1985.85|1977.15|1988.24|1979.54|1983.52|1974.82|739
1626156000000|2021-07-13 06:00:00|1985.84|1977.14|1992.13|1983.43|1993.6|1984.9|1985.84|1977.14|762
1626156300000|2021-07-13 06:05:00|1992.14|1983.44|1996.97|1988.27|1998.55|1989.85|1991.96|1983.26|830
1626156600000|2021-07-13 06:10:00|1996.96|1988.26|1993.52|1984.82|1998.53|1989.83|1992.04|1983.34|781
1626156900000|2021-07-13 06:15:00|1993.53|1984.83|1999.99|1991.29|2000.82|1992.12|1993.53|1984.83|845
1626157200000|2021-07-13 06:20:00|1999.97|1991.27|1998.88|1990.18|2000.08|1991.38|1996.33|1987.63|702
1626157500000|2021-07-13 06:25:00|1999|1990.3|1998.09|1989.39|1999.24|1990.54|1996.42|1987.72|639
1626157800000|2021-07-13 06:30:00|1998.14|1989.44|2003.13|1994.43|2003.85|1995.15|1998.04|1989.34|778
1626158100000|2021-07-13 06:35:00|2003.15|1994.45|2015.21|2006.51|2016.76|2008.06|2002.84|1994.14|872
1626158400000|2021-07-13 06:40:00|2015.11|2006.41|2009.78|2001.08|2015.82|2007.12|2008.1|1999.4|768
1626158700000|2021-07-13 06:45:00|2009.83|2001.13|2005.84|1997.14|2011.18|2002.48|2004.42|1995.72|962
1626159000000|2021-07-13 06:50:00|2005.83|1997.13|2012.18|2003.48|2012.92|2004.22|2005.21|1996.51|824
1626159300000|2021-07-13 06:55:00|2012.16|2003.46|2007.1|1998.4|2012.16|2003.46|2006.58|1997.88|747
1626159600000|2021-07-13 07:00:00|2007.13|1998.43|2021.24|2012.54|2023.11|2014.41|2007.13|1998.43|818
1626159900000|2021-07-13 07:05:00|2021.17|2012.47|2020.48|2011.78|2022.2|2013.5|2018.39|2009.69|775
1626160200000|2021-07-13 07:10:00|2020.51|2011.81|2028.86|2020.16|2033.7|2025|2020.4|2011.7|947
1626160500000|2021-07-13 07:15:00|2028.85|2020.15|2030.15|2021.45|2033.2|2024.5|2028.82|2020.12|762
1626160800000|2021-07-13 07:20:00|2030.23|2021.53|2028.04|2019.34|2032.06|2023.36|2026.3|2017.6|685
1626161100000|2021-07-13 07:25:00|2027.99|2019.29|2027.46|2018.76|2028.29|2019.59|2023.98|2015.28|902
1626161400000|2021-07-13 07:30:00|2027.48|2018.78|2033.43|2024.73|2033.79|2025.09|2027.02|2018.32|787
1626161700000|2021-07-13 07:35:00|2033.5|2024.8|2033.09|2024.39|2038.16|2029.46|2032.9|2024.2|768
1626162000000|2021-07-13 07:40:00|2033.14|2024.44|2030.47|2021.77|2034.51|2025.81|2030.27|2021.57|654
1626162300000|2021-07-13 07:45:00|2030.46|2021.76|2031.15|2022.45|2034.22|2025.52|2030.29|2021.59|741
1626162600000|2021-07-13 07:50:00|2031.16|2022.46|2029.39|2020.69|2031.71|2023.01|2029.17|2020.47|649
1626162900000|2021-07-13 07:55:00|2029.4|2020.7|2032.5|2023.8|2033.48|2024.78|2029.36|2020.66|745
1626163200000|2021-07-13 08:00:00|2032.54|2023.84|2033.51|2024.81|2035.5|2026.8|2031.33|2022.63|819
1626163500000|2021-07-13 08:05:00|2033.48|2024.78|2037.4|2028.7|2038.73|2030.03|2033.1|2024.4|811
1626163800000|2021-07-13 08:10:00|2037.39|2028.69|2034.42|2025.72|2038.51|2029.81|2032.86|2024.16|657
1626164100000|2021-07-13 08:15:00|2034.43|2025.73|2024.01|2015.31|2034.64|2025.94|2023.95|2015.25|650
1626164400000|2021-07-13 08:20:00|2024.02|2015.32|2030.89|2022.19|2032.08|2023.38|2023.64|2014.94|690
1626164700000|2021-07-13 08:25:00|2030.83|2022.13|2029.47|2020.77|2032.05|2023.35|2029.47|2020.77|547
1626165000000|2021-07-13 08:30:00|2029.51|2020.81|2034.16|2025.46|2035.03|2026.33|2029.51|2020.81|580
1626165300000|2021-07-13 08:35:00|2034.22|2025.52|2032.5|2023.8|2034.75|2026.05|2032.11|2023.41|623
1626165600000|2021-07-13 08:40:00|2032.53|2023.83|2030.48|2021.78|2034.89|2026.19|2030.45|2021.75|465
1626165900000|2021-07-13 08:45:00|2030.53|2021.83|2030.1|2021.4|2034.36|2025.66|2029.98|2021.28|502
1626166200000|2021-07-13 08:50:00|2030.13|2021.43|2032.32|2023.62|2032.7|2024|2029.04|2020.34|546
1626166500000|2021-07-13 08:55:00|2032.28|2023.58|2032.75|2024.05|2034.09|2025.39|2030.46|2021.76|425
1626166800000|2021-07-13 09:00:00|2032.74|2024.04|2029.89|2021.19|2033.18|2024.48|2029.77|2021.07|475
1626167100000|2021-07-13 09:05:00|2029.85|2021.15|2029.62|2020.92|2032.92|2024.22|2029.48|2020.78|462
1626167400000|2021-07-13 09:10:00|2029.56|2020.86|2025.13|2016.43|2031.2|2022.5|2024.11|2015.41|522
1626167700000|2021-07-13 09:15:00|2025.12|2016.42|2028.12|2019.42|2029|2020.3|2025.12|2016.42|681
1626168000000|2021-07-13 09:20:00|2028.21|2019.51|2026.68|2017.98|2030.55|2021.85|2026.62|2017.92|512
1626168300000|2021-07-13 09:25:00|2026.7|2018|2027.41|2018.71|2031.21|2022.51|2026.68|2017.98|575
1626168600000|2021-07-13 09:30:00|2027.19|2018.49|2028.86|2020.16|2031.52|2022.82|2027.14|2018.44|720
1626168900000|2021-07-13 09:35:00|2028.92|2020.22|2028.8|2020.1|2031.31|2022.61|2027.93|2019.23|578
1626169200000|2021-07-13 09:40:00|2028.91|2020.21|2025.89|2017.19|2029.43|2020.73|2025.68|2016.98|511
1626169500000|2021-07-13 09:45:00|2025.88|2017.18|2018.41|2009.71|2027.07|2018.37|2018.21|2009.51|799
1626169800000|2021-07-13 09:50:00|2018.29|2009.59|2023.05|2014.35|2024.78|2016.08|2018.28|2009.58|727
1626170100000|2021-07-13 09:55:00|2023.01|2014.31|2034.27|2025.57|2034.37|2025.67|2023.01|2014.31|815
1626170400000|2021-07-13 10:00:00|2034.31|2025.61|2043.44|2034.74|2050.03|2041.33|2034.28|2025.58|848
1626170700000|2021-07-13 10:05:00|2043.46|2034.76|2035.01|2026.31|2044.75|2036.05|2034.09|2025.39|794
1626171000000|2021-07-13 10:10:00|2035.06|2026.36|2031.59|2022.89|2036.57|2027.87|2030.44|2021.74|669
1626171300000|2021-07-13 10:15:00|2031.72|2023.02|2030.43|2021.73|2032.57|2023.87|2027.21|2018.51|602
1626171600000|2021-07-13 10:20:00|2030.4|2021.7|2039.52|2030.82|2040.23|2031.53|2030.16|2021.46|644
1626171900000|2021-07-13 10:25:00|2039.36|2030.66|2032.58|2023.88|2039.39|2030.69|2031.91|2023.21|687
1626172200000|2021-07-13 10:30:00|2032.67|2023.97|2030.84|2022.14|2035.12|2026.42|2030.76|2022.06|623
1626172500000|2021-07-13 10:35:00|2030.83|2022.13|2036.84|2028.14|2036.84|2028.14|2030.57|2021.87|517
1626172800000|2021-07-13 10:40:00|2036.85|2028.15|2035.71|2027.01|2038.17|2029.47|2033.08|2024.38|471
1626173100000|2021-07-13 10:45:00|2035.72|2027.02|2032.71|2024.01|2035.84|2027.14|2031.39|2022.69|476
1626173400000|2021-07-13 10:50:00|2032.72|2024.02|2022.8|2014.1|2033.6|2024.9|2022.02|2013.32|757
1626173700000|2021-07-13 10:55:00|2022.87|2014.17|2025.41|2016.71|2026.62|2017.92|2022.8|2014.1|753
1626174000000|2021-07-13 11:00:00|2025.39|2016.69|2020.34|2011.64|2028.78|2020.08|2019.37|2010.67|797
1626174300000|2021-07-13 11:05:00|2020.28|2011.58|2013.41|2004.71|2021.43|2012.73|2010|2001.3|884
1626174600000|2021-07-13 11:10:00|2013.12|2004.42|2012.92|2004.22|2016.37|2007.67|2010.36|2001.66|875
1626174900000|2021-07-13 11:15:00|2012.93|2004.23|2017.48|2008.78|2019.12|2010.42|2011.83|2003.13|596
1626175200000|2021-07-13 11:20:00|2017.34|2008.64|2016.3|2007.6|2020.68|2011.98|2016.28|2007.58|680
1626175500000|2021-07-13 11:25:00|2016.24|2007.54|2015.31|2006.61|2017.9|2009.2|2013.48|2004.78|833
1626175800000|2021-07-13 11:30:00|2015.36|2006.66|2019.1|2010.4|2019.1|2010.4|2015.36|2006.66|681
1626176100000|2021-07-13 11:35:00|2019.12|2010.42|2022.32|2013.62|2022.52|2013.82|2016.39|2007.69|784
1626176400000|2021-07-13 11:40:00|2022.33|2013.63|2025.58|2016.88|2029.7|2021|2021.32|2012.62|724
1626176700000|2021-07-13 11:45:00|2025.46|2016.76|2019.27|2010.57|2026.14|2017.44|2018.48|2009.78|663
1626177000000|2021-07-13 11:50:00|2019.21|2010.51|2002.37|1993.67|2019.54|2010.84|1998.43|1989.73|878
1626177300000|2021-07-13 11:55:00|2002.39|1993.69|2001.92|1993.22|2009.01|2000.31|1999.35|1990.65|921
1626177600000|2021-07-13 12:00:00|2002.05|1993.35|1994.24|1985.54|2002.08|1993.38|1989.4|1980.7|1011
1626177900000|2021-07-13 12:05:00|1994.15|1985.45|2000.96|1992.26|2005.2|1996.5|1993.91|1985.21|864
1626178200000|2021-07-13 12:10:00|2000.92|1992.22|1996.38|1987.68|2001.04|1992.34|1996.37|1987.67|810
1626178500000|2021-07-13 12:15:00|1996.42|1987.72|2000.37|1991.67|2000.44|1991.74|1993.01|1984.31|933
1626178800000|2021-07-13 12:20:00|2000.28|1991.58|2000.09|1991.39|2002.93|1994.23|1998.63|1989.93|830
1626179100000|2021-07-13 12:25:00|2000.07|1991.37|1997.15|1988.45|2000.1|1991.4|1994.24|1985.54|879
1626179400000|2021-07-13 12:30:00|1997.16|1988.46|1992.94|1984.24|1997.25|1988.55|1989.42|1980.72|1020
1626179700000|2021-07-13 12:35:00|1992.92|1984.22|1978.56|1969.86|1994.33|1985.63|1967.93|1959.23|1028
1626180000000|2021-07-13 12:40:00|1978.62|1969.92|1978.84|1970.14|1980.89|1972.19|1972.24|1963.54|960
1626180300000|2021-07-13 12:45:00|1978.71|1970.01|1980.44|1971.74|1983.79|1975.09|1973.96|1965.26|928
1626180600000|2021-07-13 12:50:00|1980.43|1971.73|1979.19|1970.49|1981.89|1973.19|1977.05|1968.35|925
1626180900000|2021-07-13 12:55:00|1979.2|1970.5|1972.95|1964.25|1981.05|1972.35|1969.48|1960.78|864
1626181200000|2021-07-13 13:00:00|1973.03|1964.33|1978.36|1969.66|1979.41|1970.71|1965.64|1956.94|940
1626181500000|2021-07-13 13:05:00|1978.28|1969.58|1978.28|1969.58|1980.38|1971.68|1975.83|1967.13|743
1626181800000|2021-07-13 13:10:00|1978.24|1969.54|1979.82|1971.12|1981.46|1972.76|1975.69|1966.99|796
1626182100000|2021-07-13 13:15:00|1979.84|1971.14|1982.91|1974.21|1988.53|1979.83|1979.84|1971.14|846
1626182400000|2021-07-13 13:20:00|1982.88|1974.18|1982.3|1973.6|1984.64|1975.94|1980.67|1971.97|630
1626182700000|2021-07-13 13:25:00|1982.27|1973.57|1983.78|1975.08|1984.11|1975.41|1980.71|1972.01|470
1626183000000|2021-07-13 13:30:00|1983.79|1975.09|1983.76|1975.06|1985.74|1977.04|1980.37|1971.67|495
1626183300000|2021-07-13 13:35:00|1983.75|1975.05|1982.5|1973.8|1983.76|1975.06|1980.58|1971.88|436
1626183600000|2021-07-13 13:40:00|1982.42|1973.72|1982.05|1973.35|1984.18|1975.48|1981.7|1973|458
1626183900000|2021-07-13 13:45:00|1982.06|1973.36|1970.77|1962.07|1983.45|1974.75|1968.93|1960.23|679
1626184200000|2021-07-13 13:50:00|1970.75|1962.05|1982.96|1974.26|1983.73|1975.03|1969.81|1961.11|853
1626184500000|2021-07-13 13:55:00|1983.03|1974.33|1983.44|1974.74|1990.16|1981.46|1982.09|1973.39|846
1626184800000|2021-07-13 14:00:00|1983.26|1974.56|1977.14|1968.44|1987.56|1978.86|1976.74|1968.04|772
1626185100000|2021-07-13 14:05:00|1977.13|1968.43|1977.16|1968.46|1979.92|1971.22|1975.43|1966.73|706
1626185400000|2021-07-13 14:10:00|1977.2|1968.5|1982.81|1974.11|1984.7|1976|1977.16|1968.46|607
1626185700000|2021-07-13 14:15:00|1982.82|1974.12|1980.26|1971.56|1982.91|1974.21|1978.53|1969.83|620
1626186000000|2021-07-13 14:20:00|1980.68|1971.98|1977.11|1968.41|1980.68|1971.98|1977.11|1968.41|622
1626186300000|2021-07-13 14:25:00|1977.16|1968.46|1977.09|1968.39|1981.06|1972.36|1976.88|1968.18|605
1626186600000|2021-07-13 14:30:00|1977.03|1968.33|1978.39|1969.69|1979.76|1971.06|1975.06|1966.36|560
1626186900000|2021-07-13 14:35:00|1978.36|1969.66|1982.12|1973.42|1982.12|1973.42|1977.3|1968.6|595
1626187200000|2021-07-13 14:40:00|1982.13|1973.43|1979.71|1971.01|1982.91|1974.21|1979.43|1970.73|460
1626187500000|2021-07-13 14:45:00|1979.74|1971.04|1980.83|1972.13|1981.95|1973.25|1979.47|1970.77|751
1626187800000|2021-07-13 14:50:00|1980.77|1972.07|1976.81|1968.11|1980.82|1972.12|1976.75|1968.05|660
1626188100000|2021-07-13 14:55:00|1976.78|1968.08|1979.93|1971.23|1980.44|1971.74|1976.68|1967.98|564
1626188400000|2021-07-13 15:00:00|1979.9|1971.2|1984.36|1975.66|1984.77|1976.07|1977.22|1968.52|657
1626188700000|2021-07-13 15:05:00|1984.37|1975.67|1984.18|1975.48|1987.04|1978.34|1981.43|1972.73|854
1626189000000|2021-07-13 15:10:00|1984.21|1975.51|1984.13|1975.43|1985.02|1976.32|1981.58|1972.88|653
1626189300000|2021-07-13 15:15:00|1984.15|1975.45|1986.27|1977.57|1989.32|1980.62|1984.08|1975.38|699
1626189600000|2021-07-13 15:20:00|1986.23|1977.53|1988.43|1979.73|1988.61|1979.91|1985.62|1976.92|647
1626189900000|2021-07-13 15:25:00|1988.23|1979.53|1994.12|1985.42|1996.42|1987.72|1988.23|1979.53|839
1626190200000|2021-07-13 15:30:00|1994.14|1985.44|1990.62|1981.92|1995.33|1986.63|1989.15|1980.45|723
1626190500000|2021-07-13 15:35:00|1990.59|1981.89|1992.28|1983.58|1992.43|1983.73|1989.89|1981.19|533
1626190800000|2021-07-13 15:40:00|1992.64|1983.94|1998.18|1989.48|1999.98|1991.28|1991.16|1982.46|639
1626191100000|2021-07-13 15:45:00|1998.16|1989.46|2008.62|1999.92|2010.8|2002.1|1997.88|1989.18|920
1626191400000|2021-07-13 15:50:00|2008.61|1999.91|2005.91|1997.21|2009.05|2000.35|2004.76|1996.06|711
1626191700000|2021-07-13 15:55:00|2005.94|1997.24|2003.04|1994.34|2006.13|1997.43|2000.28|1991.58|720
1626192000000|2021-07-13 16:00:00|2003.09|1994.39|1996.58|1987.88|2010.84|2002.14|1995.62|1986.92|939
1626192300000|2021-07-13 16:05:00|1996.56|1987.86|1997.69|1988.99|1999.46|1990.76|1994.91|1986.21|917
1626192600000|2021-07-13 16:10:00|1998.02|1989.32|1991.46|1982.76|1998.38|1989.68|1990.87|1982.17|862
1626192900000|2021-07-13 16:15:00|1991.53|1982.83|1996.22|1987.52|1998.09|1989.39|1991.14|1982.44|858
1626193200000|2021-07-13 16:20:00|1996.21|1987.51|1996.37|1987.67|2002.73|1994.03|1995.89|1987.19|789
1626193500000|2021-07-13 16:25:00|1996.31|1987.61|2001.56|1992.86|2003.92|1995.22|1995.96|1987.26|785
1626193800000|2021-07-13 16:30:00|2001.57|1992.87|2006.42|1997.72|2007.4|1998.7|2001.32|1992.62|806
1626194100000|2021-07-13 16:35:00|2006.39|1997.69|1997.48|1988.78|2006.42|1997.72|1997.21|1988.51|837
1626194400000|2021-07-13 16:40:00|1997.44|1988.74|1995.83|1987.13|1998.16|1989.46|1994.66|1985.96|755
1626194700000|2021-07-13 16:45:00|1995.82|1987.12|1993.76|1985.06|1997.03|1988.33|1989.37|1980.67|760
1626195000000|2021-07-13 16:50:00|1993.77|1985.07|1998.21|1989.51|1998.47|1989.77|1993.47|1984.77|684
1626195300000|2021-07-13 16:55:00|1998.26|1989.56|1995.36|1986.66|1998.44|1989.74|1994.2|1985.5|730
1626195600000|2021-07-13 17:00:00|1995.31|1986.61|1995.81|1987.11|1999.07|1990.37|1994.6|1985.9|619
1626195900000|2021-07-13 17:05:00|1995.83|1987.13|2001.27|1992.57|2004.06|1995.36|1995.83|1987.13|715
1626196200000|2021-07-13 17:10:00|2001.33|1992.63|1997.45|1988.75|2001.48|1992.78|1997.14|1988.44|675
1626196500000|2021-07-13 17:15:00|1997.51|1988.81|1994.56|1985.86|1998.01|1989.31|1993.65|1984.95|591
1626196800000|2021-07-13 17:20:00|1994.43|1985.73|1994.09|1985.39|1997.81|1989.11|1993.58|1984.88|654
1626197100000|2021-07-13 17:25:00|1994.05|1985.35|1993.35|1984.65|1995.27|1986.57|1993.1|1984.4|722
1626197400000|2021-07-13 17:30:00|1993.31|1984.61|1993.94|1985.24|1996.08|1987.38|1992.18|1983.48|592
1626197700000|2021-07-13 17:35:00|1993.95|1985.25|1992.73|1984.03|1996.75|1988.05|1992.73|1984.03|565
1626198000000|2021-07-13 17:40:00|1992.61|1983.91|1993.79|1985.09|1995.56|1986.86|1992.22|1983.52|649
1626198300000|2021-07-13 17:45:00|1993.77|1985.07|1991.69|1982.99|1995.2|1986.5|1990.57|1981.87|769
1626198600000|2021-07-13 17:50:00|1991.71|1983.01|1994|1985.3|1995.38|1986.68|1991.64|1982.94|780
1626198900000|2021-07-13 17:55:00|1993.92|1985.22|1992.83|1984.13|1994.58|1985.88|1991.21|1982.51|736
1626199200000|2021-07-13 18:00:00|1992.85|1984.15|1985.95|1977.25|1992.85|1984.15|1985.56|1976.86|744
1626199500000|2021-07-13 18:05:00|1985.97|1977.27|1988.65|1979.95|1990.09|1981.39|1985.97|1977.27|680
1626199800000|2021-07-13 18:10:00|1988.67|1979.97|1981.32|1972.62|1988.67|1979.97|1981.28|1972.58|814
1626200100000|2021-07-13 18:15:00|1981.16|1972.46|1983.13|1974.43|1985.41|1976.71|1980.61|1971.91|625
1626200400000|2021-07-13 18:20:00|1983.12|1974.42|1981.62|1972.92|1986.21|1977.51|1980.71|1972.01|538
1626200700000|2021-07-13 18:25:00|1981.64|1972.94|1980.45|1971.75|1983.19|1974.49|1980.2|1971.5|569
1626201000000|2021-07-13 18:30:00|1980.51|1971.81|1975.72|1967.02|1981.56|1972.86|1975.29|1966.59|501
1626201300000|2021-07-13 18:35:00|1975.73|1967.03|1973.75|1965.05|1976.5|1967.8|1972.31|1963.61|697
1626201600000|2021-07-13 18:40:00|1973.61|1964.91|1971.92|1963.22|1976.55|1967.85|1970.43|1961.73|585
1626201900000|2021-07-13 18:45:00|1971.9|1963.2|1971.45|1962.75|1975.38|1966.68|1969.89|1961.19|689
1626202200000|2021-07-13 18:50:00|1971.49|1962.79|1968.28|1959.58|1973.1|1964.4|1967.92|1959.22|686
1626202500000|2021-07-13 18:55:00|1968.29|1959.59|1965.42|1956.72|1970.2|1961.5|1965.07|1956.37|779
1626202800000|2021-07-13 19:00:00|1965.43|1956.73|1970.01|1961.31|1971.51|1962.81|1955.62|1946.92|994
1626203100000|2021-07-13 19:05:00|1970.07|1961.37|1961.01|1952.31|1970.07|1961.37|1961.01|1952.31|903
1626203400000|2021-07-13 19:10:00|1961.03|1952.33|1943.63|1934.93|1962.81|1954.11|1941.87|1933.17|1005
1626203700000|2021-07-13 19:15:00|1943.29|1934.59|1948.61|1939.91|1953.5|1944.8|1942.09|1933.39|918
1626204000000|2021-07-13 19:20:00|1948.44|1939.74|1938.64|1929.94|1948.44|1939.74|1938.64|1929.94|775
1626204300000|2021-07-13 19:25:00|1938.6|1929.9|1932.03|1923.33|1942.01|1933.31|1926.16|1917.46|938
1626204600000|2021-07-13 19:30:00|1932.5|1923.8|1930.01|1921.31|1938.91|1930.21|1926.3|1917.6|933
1626204900000|2021-07-13 19:35:00|1930.02|1921.32|1937.87|1929.17|1940.39|1931.69|1922.19|1913.49|1018
1626205200000|2021-07-13 19:40:00|1937.66|1928.96|1934.11|1925.41|1937.66|1928.96|1928.4|1919.7|866
1626205500000|2021-07-13 19:45:00|1934.12|1925.42|1927.27|1918.57|1935.64|1926.94|1926.7|1918|890
1626205800000|2021-07-13 19:50:00|1927.28|1918.58|1931.87|1923.17|1932.73|1924.03|1924.76|1916.06|864
1626206100000|2021-07-13 19:55:00|1931.75|1923.05|1927.04|1918.34|1931.82|1923.12|1925.17|1916.47|868
1626206400000|2021-07-13 20:00:00|1927.45|1918.75|1929.25|1920.55|1931.6|1922.9|1923.58|1914.88|968
1626206700000|2021-07-13 20:05:00|1929.3|1920.6|1937.2|1928.5|1942.86|1934.16|1928.96|1920.26|893
1626207000000|2021-07-13 20:10:00|1937.16|1928.46|1938.86|1930.16|1938.94|1930.24|1933.77|1925.07|759
1626207300000|2021-07-13 20:15:00|1938.84|1930.14|1941.63|1932.93|1947.45|1938.75|1937.41|1928.71|879
1626207600000|2021-07-13 20:20:00|1941.68|1932.98|1943.15|1934.45|1944.28|1935.58|1938.73|1930.03|851
1626207900000|2021-07-13 20:25:00|1943.03|1934.33|1948.64|1939.94|1948.64|1939.94|1940.43|1931.73|799
1626208200000|2021-07-13 20:30:00|1948.61|1939.91|1946.18|1937.48|1948.92|1940.22|1943.81|1935.11|812
1626208500000|2021-07-13 20:35:00|1946.11|1937.41|1945.33|1936.63|1947.43|1938.73|1943.47|1934.77|719
1626208800000|2021-07-13 20:40:00|1945.37|1936.67|1943.64|1934.94|1945.37|1936.67|1942.26|1933.56|712
1626209100000|2021-07-13 20:45:00|1943.62|1934.92|1945.55|1936.85|1945.98|1937.28|1942.54|1933.84|483
1626209400000|2021-07-13 20:50:00|1945.53|1936.83|1948.75|1940.05|1951.31|1942.61|1945.5|1936.8|545
1626209700000|2021-07-13 20:55:00|1948.85|1940.15|1952.1|1943.4|1954.5|1945.8|1946.8|1938.1|617
1626210000000|2021-07-13 21:00:00|1952.12|1943.42|1959|1950.3|1959.93|1951.23|1951.28|1942.58|828
1626210300000|2021-07-13 21:05:00|1958.98|1950.28|1952.63|1943.93|1959.07|1950.37|1951.68|1942.98|649
1626210600000|2021-07-13 21:10:00|1952.57|1943.87|1947.94|1939.24|1952.87|1944.17|1947.77|1939.07|724
1626210900000|2021-07-13 21:15:00|1948|1939.3|1946.85|1938.15|1949.98|1941.28|1945.9|1937.2|628
1626211200000|2021-07-13 21:20:00|1946.86|1938.16|1941.8|1933.1|1947.07|1938.37|1939.29|1930.59|732
1626211500000|2021-07-13 21:25:00|1941.73|1933.03|1948.06|1939.36|1948.34|1939.64|1941.73|1933.03|725
1626211800000|2021-07-13 21:30:00|1948.39|1939.69|1948.94|1940.24|1952.61|1943.91|1948.39|1939.69|434
1626212100000|2021-07-13 21:35:00|1949.26|1940.56|1952.25|1943.55|1952.26|1943.56|1948.52|1939.82|333
1626212400000|2021-07-13 21:40:00|1952.26|1943.56|1949.28|1940.58|1952.36|1943.66|1949.19|1940.49|423
1626212700000|2021-07-13 21:45:00|1949.29|1940.59|1951.28|1942.58|1951.83|1943.13|1948.88|1940.18|670
1626213000000|2021-07-13 21:50:00|1951.29|1942.59|1951.7|1943|1955.82|1947.12|1949.29|1940.59|856
1626213300000|2021-07-13 21:55:00|1951.47|1942.77|1949.81|1941.11|1951.62|1942.92|1946.76|1938.06|761
1626213600000|2021-07-13 22:00:00|1949.87|1941.17|1947.01|1938.31|1949.94|1941.24|1945.59|1936.89|755
1626213900000|2021-07-13 22:05:00|1947.03|1938.33|1950.74|1942.04|1951.73|1943.03|1946.57|1937.87|790
1626214200000|2021-07-13 22:10:00|1950.75|1942.05|1950.5|1941.8|1952.21|1943.51|1948.53|1939.83|687
1626214500000|2021-07-13 22:15:00|1950.49|1941.79|1948.32|1939.62|1950.83|1942.13|1945.9|1937.2|787
1626214800000|2021-07-13 22:20:00|1948.35|1939.65|1950.76|1942.06|1952.26|1943.56|1948.35|1939.65|737
1626215100000|2021-07-13 22:25:00|1950.72|1942.02|1954.4|1945.7|1954.4|1945.7|1950.07|1941.37|629
1626215400000|2021-07-13 22:30:00|1954.38|1945.68|1951.6|1942.9|1954.48|1945.78|1951.59|1942.89|545
1626215700000|2021-07-13 22:35:00|1951.69|1942.99|1941.65|1932.95|1953.31|1944.61|1941.55|1932.85|692
1626216000000|2021-07-13 22:40:00|1941.62|1932.92|1937.25|1928.55|1944.06|1935.36|1936.79|1928.09|701
1626216300000|2021-07-13 22:45:00|1937.15|1928.45|1931.97|1923.27|1938.74|1930.04|1930.01|1921.31|775
1626216600000|2021-07-13 22:50:00|1931.95|1923.25|1936.19|1927.49|1936.71|1928.01|1931.17|1922.47|837
1626216900000|2021-07-13 22:55:00|1936.14|1927.44|1940.81|1932.11|1941.57|1932.87|1936.14|1927.44|668
1626217200000|2021-07-13 23:00:00|1940.8|1932.1|1940.46|1931.76|1940.95|1932.25|1933.19|1924.49|790
1626217500000|2021-07-13 23:05:00|1940.42|1931.72|1941.62|1932.92|1941.62|1932.92|1936.63|1927.93|866
1626217800000|2021-07-13 23:10:00|1941.63|1932.93|1943.81|1935.11|1944.12|1935.42|1941.19|1932.49|719
1626218100000|2021-07-13 23:15:00|1943.79|1935.09|1947.33|1938.63|1951.06|1942.36|1942.87|1934.17|757
1626218400000|2021-07-13 23:20:00|1947.34|1938.64|1945.16|1936.46|1948.8|1940.1|1944.96|1936.26|766
1626218700000|2021-07-13 23:25:00|1945.14|1936.44|1948.75|1940.05|1948.89|1940.19|1943.51|1934.81|734
1626219000000|2021-07-13 23:30:00|1948.73|1940.03|1948.27|1939.57|1953.53|1944.83|1947.94|1939.24|677
1626219300000|2021-07-13 23:35:00|1948.22|1939.52|1945.75|1937.05|1949.44|1940.74|1944.06|1935.36|666
1626219600000|2021-07-13 23:40:00|1945.68|1936.98|1946.78|1938.08|1947.42|1938.72|1944.54|1935.84|638
1626219900000|2021-07-13 23:45:00|1946.77|1938.07|1937.93|1929.23|1946.77|1938.07|1936.74|1928.04|707
1626220200000|2021-07-13 23:50:00|1937.92|1929.22|1937.5|1928.8|1939.6|1930.9|1936.58|1927.88|700
1626220500000|2021-07-13 23:55:00|1937.08|1928.38|1944.51|1935.81|1947.26|1938.56|1937.08|1928.38|817
1626220800000|2021-07-14 00:00:00|1944.59|1935.89|1947.8|1939.1|1947.86|1939.16|1938.82|1930.12|971
1626221100000|2021-07-14 00:05:00|1947.79|1939.09|1946.05|1937.35|1948.56|1939.86|1945.13|1936.43|858
1626221400000|2021-07-14 00:10:00|1945.97|1937.27|1945.47|1936.77|1949.33|1940.63|1944.6|1935.9|821
1626221700000|2021-07-14 00:15:00|1945.46|1936.76|1938.45|1929.75|1945.46|1936.76|1937.84|1929.14|738
1626222000000|2021-07-14 00:20:00|1938.44|1929.74|1933.12|1924.42|1938.86|1930.16|1932.74|1924.04|759
1626222300000|2021-07-14 00:25:00|1933.23|1924.53|1933.32|1924.62|1935.77|1927.07|1930.58|1921.88|807
1626222600000|2021-07-14 00:30:00|1933.31|1924.61|1920.81|1912.11|1936.15|1927.45|1919.98|1911.28|891
1626222900000|2021-07-14 00:35:00|1920.87|1912.17|1915.99|1907.29|1924.81|1916.11|1915.33|1906.63|888
1626223200000|2021-07-14 00:40:00|1915.94|1907.24|1913.39|1904.69|1917.55|1908.85|1910.71|1902.01|956
1626223500000|2021-07-14 00:45:00|1913.34|1904.64|1913.1|1904.4|1917.08|1908.38|1907.62|1898.92|886
1626223800000|2021-07-14 00:50:00|1913.09|1904.39|1908.34|1899.64|1913.09|1904.39|1908.25|1899.55|854
1626224100000|2021-07-14 00:55:00|1908.49|1899.79|1907.23|1898.53|1910.73|1902.03|1899.42|1890.72|1037
1626224400000|2021-07-14 01:00:00|1907.2|1898.5|1907.5|1898.8|1907.95|1899.25|1899.36|1890.66|957
1626224700000|2021-07-14 01:05:00|1907.48|1898.78|1900.63|1891.93|1907.48|1898.78|1896.88|1888.18|935
1626225000000|2021-07-14 01:10:00|1900.82|1892.12|1889.83|1881.13|1901.08|1892.38|1889.4|1880.7|966
1626225300000|2021-07-14 01:15:00|1889.82|1881.12|1895.27|1886.57|1896.87|1888.17|1889.78|1881.08|956
1626225600000|2021-07-14 01:20:00|1895.18|1886.48|1902.4|1893.7|1902.9|1894.2|1894.51|1885.81|918
1626225900000|2021-07-14 01:25:00|1902.27|1893.57|1899.58|1890.88|1902.45|1893.75|1897.58|1888.88|865
1626226200000|2021-07-14 01:30:00|1899.61|1890.91|1902|1893.3|1902.95|1894.25|1895.9|1887.2|810
1626226500000|2021-07-14 01:35:00|1901.99|1893.29|1911.53|1902.83|1911.81|1903.11|1901.96|1893.26|886
1626226800000|2021-07-14 01:40:00|1911.54|1902.84|1914|1905.3|1914.35|1905.65|1909.13|1900.43|869
1626227100000|2021-07-14 01:45:00|1913.99|1905.29|1916.5|1907.8|1921.57|1912.87|1912.73|1904.03|892
1626227400000|2021-07-14 01:50:00|1916.55|1907.85|1911.09|1902.39|1916.55|1907.85|1911.09|1902.39|514
1626227700000|2021-07-14 01:55:00|1911.07|1902.37|1912.61|1903.91|1913.05|1904.35|1907.76|1899.06|903
1626228000000|2021-07-14 02:00:00|1912.73|1904.03|1919.66|1910.96|1919.98|1911.28|1909.46|1900.76|892
1626228300000|2021-07-14 02:05:00|1919.72|1911.02|1913.58|1904.88|1920.12|1911.42|1913.38|1904.68|670
1626228600000|2021-07-14 02:10:00|1913.59|1904.89|1919.69|1910.99|1919.8|1911.1|1913.44|1904.74|795
1626228900000|2021-07-14 02:15:00|1919.75|1911.05|1923.56|1914.86|1924.41|1915.71|1919.61|1910.91|727
1626229200000|2021-07-14 02:20:00|1923.54|1914.84|1921.01|1912.31|1923.55|1914.85|1920.63|1911.93|740
1626229500000|2021-07-14 02:25:00|1921.04|1912.34|1919.82|1911.12|1922.63|1913.93|1919.52|1910.82|770
1626229800000|2021-07-14 02:30:00|1919.83|1911.13|1911.63|1902.93|1919.83|1911.13|1911.25|1902.55|877
1626230100000|2021-07-14 02:35:00|1911.64|1902.94|1917|1908.3|1917.44|1908.74|1911.64|1902.94|801
1626230400000|2021-07-14 02:40:00|1917.02|1908.32|1914.54|1905.84|1917.58|1908.88|1913.85|1905.15|736
1626230700000|2021-07-14 02:45:00|1914.64|1905.94|1914.39|1905.69|1918.07|1909.37|1914.26|1905.56|671
1626231000000|2021-07-14 02:50:00|1914.33|1905.63|1917.31|1908.61|1918.41|1909.71|1914.18|1905.48|612
1626231300000|2021-07-14 02:55:00|1917.32|1908.62|1918.79|1910.09|1921.48|1912.78|1917.19|1908.49|584
1626231600000|2021-07-14 03:00:00|1918.78|1910.08|1915.44|1906.74|1921.25|1912.55|1915.13|1906.43|699
1626231900000|2021-07-14 03:05:00|1915.48|1906.78|1911.47|1902.77|1915.68|1906.98|1911.47|1902.77|707
1626232200000|2021-07-14 03:10:00|1911.46|1902.76|1909.67|1900.97|1914.03|1905.33|1909.67|1900.97|732
1626232500000|2021-07-14 03:15:00|1909.65|1900.95|1902.59|1893.89|1910.43|1901.73|1900.98|1892.28|808
1626232800000|2021-07-14 03:20:00|1902.55|1893.85|1876.7|1868|1902.83|1894.13|1871.17|1862.47|892
1626233100000|2021-07-14 03:25:00|1876.24|1867.54|1882.9|1874.2|1884.35|1875.65|1869.66|1860.96|1041
1626233400000|2021-07-14 03:30:00|1882.98|1874.28|1880.41|1871.71|1883.08|1874.38|1871.62|1862.92|987
1626233700000|2021-07-14 03:35:00|1880.76|1872.06|1884.13|1875.43|1885.28|1876.58|1876.26|1867.56|1016
1626234000000|2021-07-14 03:40:00|1884.44|1875.74|1892.59|1883.89|1892.85|1884.15|1883.05|1874.35|955
1626234300000|2021-07-14 03:45:00|1892.62|1883.92|1884.23|1875.53|1892.62|1883.92|1882.9|1874.2|697
1626234600000|2021-07-14 03:50:00|1884.18|1875.48|1885.25|1876.55|1885.96|1877.26|1881.69|1872.99|808
1626234900000|2021-07-14 03:55:00|1885.26|1876.56|1888.56|1879.86|1889.81|1881.11|1884.44|1875.74|822
1626235200000|2021-07-14 04:00:00|1888.54|1879.84|1883.35|1874.65|1891.62|1882.92|1882.88|1874.18|867
1626235500000|2021-07-14 04:05:00|1883.34|1874.64|1887.85|1879.15|1890.18|1881.48|1883.33|1874.63|754
1626235800000|2021-07-14 04:10:00|1887.82|1879.12|1891.03|1882.33|1892.67|1883.97|1887.29|1878.59|762
1626236100000|2021-07-14 04:15:00|1891.05|1882.35|1900.24|1891.54|1900.98|1892.28|1890.71|1882.01|706
1626236400000|2021-07-14 04:20:00|1900.28|1891.58|1898.6|1889.9|1900.93|1892.23|1896.61|1887.91|734
1626236700000|2021-07-14 04:25:00|1898.57|1889.87|1897.3|1888.6|1900.56|1891.86|1897.04|1888.34|710
1626237000000|2021-07-14 04:30:00|1897.21|1888.51|1890.85|1882.15|1898.02|1889.32|1890.81|1882.11|718
1626237300000|2021-07-14 04:35:00|1890.99|1882.29|1895.46|1886.76|1896.06|1887.36|1890.96|1882.26|768
1626237600000|2021-07-14 04:40:00|1895.37|1886.67|1894.76|1886.06|1897.55|1888.85|1892.28|1883.58|880
1626237900000|2021-07-14 04:45:00|1894.78|1886.08|1893.28|1884.58|1895.53|1886.83|1890.28|1881.58|728
1626238200000|2021-07-14 04:50:00|1893.26|1884.56|1894.62|1885.92|1897.73|1889.03|1892.61|1883.91|644
1626238500000|2021-07-14 04:55:00|1895.18|1886.48|1895.63|1886.93|1896.53|1887.83|1893.59|1884.89|676
1626238800000|2021-07-14 05:00:00|1895.64|1886.94|1890.4|1881.7|1897.5|1888.8|1889.49|1880.79|622
1626239100000|2021-07-14 05:05:00|1890.55|1881.85|1897.29|1888.59|1897.67|1888.97|1890.35|1881.65|809
1626239400000|2021-07-14 05:10:00|1897.36|1888.66|1897.49|1888.79|1899.11|1890.41|1896.91|1888.21|655
1626239700000|2021-07-14 05:15:00|1897.47|1888.77|1894.75|1886.05|1898.47|1889.77|1894.75|1886.05|618
1626240000000|2021-07-14 05:20:00|1894.8|1886.1|1891.65|1882.95|1895.55|1886.85|1889.48|1880.78|757
1626240300000|2021-07-14 05:25:00|1891.61|1882.91|1888.91|1880.21|1893.75|1885.05|1888.66|1879.96|731
1626240600000|2021-07-14 05:30:00|1888.88|1880.18|1882.27|1873.57|1890.94|1882.24|1881.9|1873.2|743
1626240900000|2021-07-14 05:35:00|1882.34|1873.64|1879.09|1870.39|1885.53|1876.83|1877.67|1868.97|856
1626241200000|2021-07-14 05:40:00|1879.11|1870.41|1879.56|1870.86|1883.17|1874.47|1875.72|1867.02|851
1626241500000|2021-07-14 05:45:00|1879.6|1870.9|1887.03|1878.33|1890.05|1881.35|1879.43|1870.73|863
1626241800000|2021-07-14 05:50:00|1886.92|1878.22|1879.14|1870.44|1887.4|1878.7|1878.85|1870.15|852
1626242100000|2021-07-14 05:55:00|1879.12|1870.42|1877.73|1869.03|1881.98|1873.28|1873.19|1864.49|973
1626242400000|2021-07-14 06:00:00|1877.69|1868.99|1886.14|1877.44|1886.28|1877.58|1877.67|1868.97|846
1626242700000|2021-07-14 06:05:00|1885.95|1877.25|1878.33|1869.63|1885.95|1877.25|1878.06|1869.36|732
1626243000000|2021-07-14 06:10:00|1878.35|1869.65|1874.4|1865.7|1881.75|1873.05|1873.69|1864.99|904
1626243300000|2021-07-14 06:15:00|1874.35|1865.65|1884.78|1876.08|1885.53|1876.83|1870.39|1861.69|963
1626243600000|2021-07-14 06:20:00|1884.77|1876.07|1877.81|1869.11|1884.79|1876.09|1877.33|1868.63|753
1626243900000|2021-07-14 06:25:00|1877.83|1869.13|1883.25|1874.55|1884.55|1875.85|1877.19|1868.49|718
1626244200000|2021-07-14 06:30:00|1883.29|1874.59|1885.74|1877.04|1886.34|1877.64|1882.69|1873.99|774
1626244500000|2021-07-14 06:35:00|1885.79|1877.09|1886.82|1878.12|1887.1|1878.4|1884.11|1875.41|678
1626244800000|2021-07-14 06:40:00|1886.83|1878.13|1890.21|1881.51|1893.53|1884.83|1886.75|1878.05|724
1626245100000|2021-07-14 06:45:00|1890.24|1881.54|1890.53|1881.83|1890.54|1881.84|1886.19|1877.49|702
1626245400000|2021-07-14 06:50:00|1890.45|1881.75|1886.7|1878|1890.58|1881.88|1886.41|1877.71|742
1626245700000|2021-07-14 06:55:00|1886.69|1877.99|1881.43|1872.73|1886.7|1878|1877.87|1869.17|787
1626246000000|2021-07-14 07:00:00|1881.4|1872.7|1888.17|1879.47|1888.18|1879.48|1880.7|1872|858
1626246300000|2021-07-14 07:05:00|1888.15|1879.45|1887.59|1878.89|1889.55|1880.85|1885.69|1876.99|632
1626246600000|2021-07-14 07:10:00|1887.53|1878.83|1890.33|1881.63|1890.4|1881.7|1885.07|1876.37|708
1626246900000|2021-07-14 07:15:00|1890.34|1881.64|1892.2|1883.5|1893.98|1885.28|1889.16|1880.46|759
1626247200000|2021-07-14 07:20:00|1892.19|1883.49|1898.17|1889.47|1898.46|1889.76|1891.25|1882.55|725
1626247500000|2021-07-14 07:25:00|1898.15|1889.45|1891.95|1883.25|1898.25|1889.55|1891.59|1882.89|672
1626247800000|2021-07-14 07:30:00|1891.93|1883.23|1897.34|1888.64|1897.42|1888.72|1890.03|1881.33|766
1626248100000|2021-07-14 07:35:00|1897.27|1888.57|1901.56|1892.86|1902.89|1894.19|1896.35|1887.65|892
1626248400000|2021-07-14 07:40:00|1901.55|1892.85|1900.49|1891.79|1901.55|1892.85|1897.69|1888.99|634
1626248700000|2021-07-14 07:45:00|1900.53|1891.83|1908.12|1899.42|1911.31|1902.61|1900.46|1891.76|863
1626249000000|2021-07-14 07:50:00|1908.45|1899.75|1904.1|1895.4|1908.45|1899.75|1902.42|1893.72|633
1626249300000|2021-07-14 07:55:00|1904.11|1895.41|1904.17|1895.47|1904.99|1896.29|1901.9|1893.2|646
1626249600000|2021-07-14 08:00:00|1904.18|1895.48|1901.8|1893.1|1905.85|1897.15|1897.44|1888.74|857
1626249900000|2021-07-14 08:05:00|1901.81|1893.11|1903.8|1895.1|1907.83|1899.13|1901.45|1892.75|836
1626250200000|2021-07-14 08:10:00|1903.84|1895.14|1906.8|1898.1|1908.36|1899.66|1903.55|1894.85|712
1626250500000|2021-07-14 08:15:00|1906.83|1898.13|1900.54|1891.84|1906.83|1898.13|1899.47|1890.77|689
1626250800000|2021-07-14 08:20:00|1900.6|1891.9|1904.1|1895.4|1904.43|1895.73|1900.59|1891.89|687
1626251100000|2021-07-14 08:25:00|1904.17|1895.47|1906.44|1897.74|1906.73|1898.03|1903.01|1894.31|552
1626251400000|2021-07-14 08:30:00|1906.5|1897.8|1902.52|1893.82|1906.92|1898.22|1900.5|1891.8|703
1626251700000|2021-07-14 08:35:00|1902.51|1893.81|1900.82|1892.12|1903.5|1894.8|1900|1891.3|666
1626252000000|2021-07-14 08:40:00|1900.83|1892.13|1896.81|1888.11|1903.07|1894.37|1896.8|1888.1|663
1626252300000|2021-07-14 08:45:00|1896.82|1888.12|1891.17|1882.47|1899.54|1890.84|1891.04|1882.34|789
1626252600000|2021-07-14 08:50:00|1891.16|1882.46|1884.09|1875.39|1895.24|1886.54|1883.68|1874.98|776
1626252900000|2021-07-14 08:55:00|1884.11|1875.41|1882.41|1873.71|1888.21|1879.51|1880.6|1871.9|976
1626253200000|2021-07-14 09:00:00|1882.4|1873.7|1925.02|1916.32|1929.49|1920.79|1876.3|1867.6|1055
1626253500000|2021-07-14 09:05:00|1925.01|1916.31|1923.96|1915.26|1934.96|1926.26|1922.5|1913.8|1018
1626253800000|2021-07-14 09:10:00|1924.02|1915.32|1928.88|1920.18|1929.64|1920.94|1923.7|1915|887
1626254100000|2021-07-14 09:15:00|1928.62|1919.92|1950.48|1941.78|1960.7|1952|1928.19|1919.49|1049
1626254400000|2021-07-14 09:20:00|1950.54|1941.84|1946.29|1937.59|1951.08|1942.38|1942.67|1933.97|944
1626254700000|2021-07-14 09:25:00|1946.27|1937.57|1945.39|1936.69|1946.32|1937.62|1938.48|1929.78|925
1626255000000|2021-07-14 09:30:00|1945.47|1936.77|1944.9|1936.2|1945.53|1936.83|1938.31|1929.61|878
1626255300000|2021-07-14 09:35:00|1944.86|1936.16|1942.23|1933.53|1944.98|1936.28|1940.52|1931.82|787
1626255600000|2021-07-14 09:40:00|1942.27|1933.57|1942.3|1933.6|1942.96|1934.26|1940.14|1931.44|799
1626255900000|2021-07-14 09:45:00|1942.27|1933.57|1937.6|1928.9|1944.2|1935.5|1934.48|1925.78|769
1626256200000|2021-07-14 09:50:00|1937.74|1929.04|1942.57|1933.87|1942.64|1933.94|1936.98|1928.28|684
1626256500000|2021-07-14 09:55:00|1942.21|1933.51|1941.75|1933.05|1950.74|1942.04|1938.93|1930.23|897
1626256800000|2021-07-14 10:00:00|1941.91|1933.21|1935.61|1926.91|1943.8|1935.1|1933.46|1924.76|959
1626257100000|2021-07-14 10:05:00|1935.55|1926.85|1940.96|1932.26|1942.24|1933.54|1934.71|1926.01|894
1626257400000|2021-07-14 10:10:00|1940.95|1932.25|1944.4|1935.7|1945.3|1936.6|1939.84|1931.14|870
1626257700000|2021-07-14 10:15:00|1944.36|1935.66|1950.98|1942.28|1955.18|1946.48|1944.36|1935.66|895
1626258000000|2021-07-14 10:20:00|1950.96|1942.26|1950.37|1941.67|1951.22|1942.52|1946.69|1937.99|723
1626258300000|2021-07-14 10:25:00|1950.4|1941.7|1955.09|1946.39|1960.48|1951.78|1948.82|1940.12|925
1626258600000|2021-07-14 10:30:00|1955.08|1946.38|1949.75|1941.05|1956.53|1947.83|1949.74|1941.04|888
1626258900000|2021-07-14 10:35:00|1949.63|1940.93|1951.55|1942.85|1953.14|1944.44|1949.63|1940.93|733
1626259200000|2021-07-14 10:40:00|1951.59|1942.89|1950.24|1941.54|1952.59|1943.89|1948.31|1939.61|700
1626259500000|2021-07-14 10:45:00|1950.25|1941.55|1943|1934.3|1951.23|1942.53|1942.96|1934.26|838
1626259800000|2021-07-14 10:50:00|1943.04|1934.34|1949.43|1940.73|1949.85|1941.15|1942.68|1933.98|892
1626260100000|2021-07-14 10:55:00|1949.51|1940.81|1948.18|1939.48|1949.51|1940.81|1947.44|1938.74|812
1626260400000|2021-07-14 11:00:00|1948.15|1939.45|1953.37|1944.67|1955.51|1946.81|1948.08|1939.38|886
1626260700000|2021-07-14 11:05:00|1953.39|1944.69|1950.82|1942.12|1954.3|1945.6|1950.1|1941.4|793
1626261000000|2021-07-14 11:10:00|1950.97|1942.27|1954.6|1945.9|1955.38|1946.68|1950.84|1942.14|699
1626261300000|2021-07-14 11:15:00|1954.63|1945.93|1953.91|1945.21|1957.18|1948.48|1952.32|1943.62|776
1626261600000|2021-07-14 11:20:00|1953.93|1945.23|1950.37|1941.67|1954.08|1945.38|1947.7|1939|770
1626261900000|2021-07-14 11:25:00|1950.39|1941.69|1951.13|1942.43|1952.08|1943.38|1949.71|1941.01|711
1626262200000|2021-07-14 11:30:00|1951.1|1942.4|1946.61|1937.91|1953.41|1944.71|1945.64|1936.94|819
1626262500000|2021-07-14 11:35:00|1946.6|1937.9|1944.61|1935.91|1949.39|1940.69|1943.96|1935.26|861
1626262800000|2021-07-14 11:40:00|1944.62|1935.92|1947.53|1938.83|1947.83|1939.13|1944.48|1935.78|659
1626263100000|2021-07-14 11:45:00|1947.63|1938.93|1951.04|1942.34|1953.07|1944.37|1947.53|1938.83|772
1626263400000|2021-07-14 11:50:00|1951.05|1942.35|1952.14|1943.44|1955.63|1946.93|1951.03|1942.33|476
1626263700000|2021-07-14 11:55:00|1952.08|1943.38|1953.68|1944.98|1954.84|1946.14|1951.54|1942.84|757
1626264000000|2021-07-14 12:00:00|1953.71|1945.01|1955.98|1947.28|1958.86|1950.16|1951.56|1942.86|882
1626264300000|2021-07-14 12:05:00|1955.97|1947.27|1950.53|1941.83|1956.49|1947.79|1949.07|1940.37|807
1626264600000|2021-07-14 12:10:00|1950.48|1941.78|1949.87|1941.17|1952.23|1943.53|1949.35|1940.65|763
1626264900000|2021-07-14 12:15:00|1949.85|1941.15|1945.34|1936.64|1950.18|1941.48|1944.08|1935.38|729
1626265200000|2021-07-14 12:20:00|1945.26|1936.56|1945.98|1937.28|1948.45|1939.75|1945.08|1936.38|687
1626265500000|2021-07-14 12:25:00|1945.95|1937.25|1946.49|1937.79|1949.95|1941.25|1945.61|1936.91|619
1626265800000|2021-07-14 12:30:00|1946.4|1937.7|1950.16|1941.46|1951.02|1942.32|1945.39|1936.69|624
1626266100000|2021-07-14 12:35:00|1950.15|1941.45|1948.98|1940.28|1952.14|1943.44|1948.86|1940.16|723
1626266400000|2021-07-14 12:40:00|1948.93|1940.23|1944.93|1936.23|1950.63|1941.93|1944.71|1936.01|872
1626266700000|2021-07-14 12:45:00|1944.88|1936.18|1948.61|1939.91|1949.87|1941.17|1943.62|1934.92|653
1626267000000|2021-07-14 12:50:00|1948.56|1939.86|1947.74|1939.04|1950.57|1941.87|1946.93|1938.23|722
1626267300000|2021-07-14 12:55:00|1947.71|1939.01|1947.59|1938.89|1949.02|1940.32|1945.88|1937.18|751
1626267600000|2021-07-14 13:00:00|1947.26|1938.56|1954.04|1945.34|1954.19|1945.49|1946.79|1938.09|779
1626267900000|2021-07-14 13:05:00|1954.02|1945.32|1956.05|1947.35|1956.05|1947.35|1952.21|1943.51|636
1626268200000|2021-07-14 13:10:00|1956.06|1947.36|1987.71|1979.01|1987.71|1979.01|1956.05|1947.35|876
1626268500000|2021-07-14 13:15:00|1988.85|1980.15|1982.12|1973.42|1993.97|1985.27|1980.82|1972.12|998
1626268800000|2021-07-14 13:20:00|1981.8|1973.1|1983.43|1974.73|1984.44|1975.74|1978.4|1969.7|980
1626269100000|2021-07-14 13:25:00|1983.53|1974.83|1988.56|1979.86|1989.77|1981.07|1982.42|1973.72|739
1626269400000|2021-07-14 13:30:00|1988.77|1980.07|1991.32|1982.62|1998.75|1990.05|1984.51|1975.81|740
1626269700000|2021-07-14 13:35:00|1991.34|1982.64|1995.31|1986.61|1996.18|1987.48|1988.46|1979.76|635
1626270000000|2021-07-14 13:40:00|1995.06|1986.36|1998.22|1989.52|2001.24|1992.54|1993.35|1984.65|575
1626270300000|2021-07-14 13:45:00|1998.23|1989.53|1998.4|1989.7|2000.57|1991.87|1994.06|1985.36|686
1626270600000|2021-07-14 13:50:00|1998.53|1989.83|2004.62|1995.92|2011.47|2002.77|1998.47|1989.77|786
1626270900000|2021-07-14 13:55:00|2004.61|1995.91|2009.91|2001.21|2014.27|2005.57|2004.31|1995.61|957
1626271200000|2021-07-14 14:00:00|2009.94|2001.24|2015.68|2006.98|2023.67|2014.97|2009.32|2000.62|1045
1626271500000|2021-07-14 14:05:00|2015.39|2006.69|2015.38|2006.68|2018.9|2010.2|2012.53|2003.83|953
1626271800000|2021-07-14 14:10:00|2015.52|2006.82|2011.3|2002.6|2015.78|2007.08|2010.42|2001.72|840
1626272100000|2021-07-14 14:15:00|2011.31|2002.61|2003.85|1995.15|2011.79|2003.09|2001.49|1992.79|857
1626272400000|2021-07-14 14:20:00|2003.84|1995.14|2006.47|1997.77|2009.46|2000.76|2003.84|1995.14|762
1626272700000|2021-07-14 14:25:00|2006.49|1997.79|2000.85|1992.15|2006.87|1998.17|2000.32|1991.62|742
1626273000000|2021-07-14 14:30:00|2000.86|1992.16|2011.47|2002.77|2011.96|2003.26|2000.85|1992.15|810
1626273300000|2021-07-14 14:35:00|2011.49|2002.79|2010.41|2001.71|2015.72|2007.02|2008.89|2000.19|871
1626273600000|2021-07-14 14:40:00|2010.44|2001.74|2009.41|2000.71|2011.7|2003|2008.88|2000.18|788
1626273900000|2021-07-14 14:45:00|2009.42|2000.72|2011.74|2003.04|2012.03|2003.33|2007.8|1999.1|829
1626274200000|2021-07-14 14:50:00|2011.72|2003.02|2014.91|2006.21|2015.27|2006.57|2010.74|2002.04|718
1626274500000|2021-07-14 14:55:00|2014.92|2006.22|2016.87|2008.17|2018.14|2009.44|2014.24|2005.54|713
1626274800000|2021-07-14 15:00:00|2016.91|2008.21|2009.74|2001.04|2019.35|2010.65|2009.66|2000.96|742
1626275100000|2021-07-14 15:05:00|2009.75|2001.05|2015.85|2007.15|2016.28|2007.58|2009.69|2000.99|800
1626275400000|2021-07-14 15:10:00|2016.07|2007.37|2017.54|2008.84|2019.56|2010.86|2015.04|2006.34|825
1626275700000|2021-07-14 15:15:00|2017.55|2008.85|2014.87|2006.17|2018.92|2010.22|2013.61|2004.91|810
1626276000000|2021-07-14 15:20:00|2014.84|2006.14|2010.03|2001.33|2015.36|2006.66|2009.49|2000.79|683
1626276300000|2021-07-14 15:25:00|2010.02|2001.32|2007.29|1998.59|2013.04|2004.34|2007.23|1998.53|607
1626276600000|2021-07-14 15:30:00|2007.23|1998.53|2010.21|2001.51|2011.42|2002.72|2004.43|1995.73|831
1626276900000|2021-07-14 15:35:00|2010.27|2001.57|2004.56|1995.86|2010.57|2001.87|2003.75|1995.05|817
1626277200000|2021-07-14 15:40:00|2004.53|1995.83|1993.81|1985.11|2006.05|1997.35|1992.94|1984.24|823
1626277500000|2021-07-14 15:45:00|1993.86|1985.16|1992.71|1984.01|1998.25|1989.55|1992.37|1983.67|889
1626277800000|2021-07-14 15:50:00|1992.74|1984.04|1997.5|1988.8|1998.29|1989.59|1990.25|1981.55|768
1626278100000|2021-07-14 15:55:00|1997.49|1988.79|2000.45|1991.75|2002.56|1993.86|1997.49|1988.79|710
1626278400000|2021-07-14 16:00:00|2000.33|1991.63|1999.18|1990.48|2006.62|1997.92|1998.33|1989.63|869
1626278700000|2021-07-14 16:05:00|1999.17|1990.47|2002.79|1994.09|2005.88|1997.18|1997.96|1989.26|817
1626279000000|2021-07-14 16:10:00|2002.91|1994.21|2001.32|1992.62|2004.08|1995.38|2000.97|1992.27|677
1626279300000|2021-07-14 16:15:00|2001.29|1992.59|1990.1|1981.4|2001.38|1992.68|1987.99|1979.29|937
1626279600000|2021-07-14 16:20:00|1990.14|1981.44|1999.78|1991.08|1999.79|1991.09|1990.12|1981.42|793
1626279900000|2021-07-14 16:25:00|1999.75|1991.05|2004.45|1995.75|2008.14|1999.44|1999.64|1990.94|836
1626280200000|2021-07-14 16:30:00|2004.49|1995.79|2001.57|1992.87|2010.69|2001.99|2001.46|1992.76|793
1626280500000|2021-07-14 16:35:00|2001.5|1992.8|2002.4|1993.7|2003.41|1994.71|1994.04|1985.34|894
1626280800000|2021-07-14 16:40:00|2002.42|1993.72|2002.52|1993.82|2007.69|1998.99|2001.92|1993.22|838
1626281100000|2021-07-14 16:45:00|2002.82|1994.12|2000.17|1991.47|2003.65|1994.95|1999.59|1990.89|703
1626281400000|2021-07-14 16:50:00|2000.21|1991.51|2000.73|1992.03|2001.32|1992.62|1997.79|1989.09|747
1626281700000|2021-07-14 16:55:00|2000.76|1992.06|2004.54|1995.84|2006.39|1997.69|2000.61|1991.91|775
1626282000000|2021-07-14 17:00:00|2004.4|1995.7|2007.95|1999.25|2008.1|1999.4|2003.74|1995.04|792
1626282300000|2021-07-14 17:05:00|2007.91|1999.21|2006.54|1997.84|2008.97|2000.27|2006.21|1997.51|624
1626282600000|2021-07-14 17:10:00|2006.45|1997.75|2009.46|2000.76|2010.18|2001.48|2006.25|1997.55|618
1626282900000|2021-07-14 17:15:00|2009.45|2000.75|2004.43|1995.73|2011.8|2003.1|2004.41|1995.71|697
1626283200000|2021-07-14 17:20:00|2004.39|1995.69|2005.77|1997.07|2008.2|1999.5|2004.2|1995.5|655
1626283500000|2021-07-14 17:25:00|2005.76|1997.06|2001.73|1993.03|2006.72|1998.02|2001.68|1992.98|587
1626283800000|2021-07-14 17:30:00|2001.74|1993.04|2004.61|1995.91|2004.69|1995.99|2001.73|1993.03|682
1626284100000|2021-07-14 17:35:00|2004.71|1996.01|2008.51|1999.81|2008.76|2000.06|2003.17|1994.47|735
1626284400000|2021-07-14 17:40:00|2008.61|1999.91|2002.58|1993.88|2010.05|2001.35|2000.63|1991.93|715
1626284700000|2021-07-14 17:45:00|2002.59|1993.89|2006.6|1997.9|2008.02|1999.32|2002.55|1993.85|571
1626285000000|2021-07-14 17:50:00|2006.59|1997.89|2009.32|2000.62|2009.4|2000.7|2006.37|1997.67|568
1626285300000|2021-07-14 17:55:00|2009.37|2000.67|2006.98|1998.28|2010.92|2002.22|2006.63|1997.93|575
1626285600000|2021-07-14 18:00:00|2006.73|1998.03|2009.89|2001.19|2010.11|2001.41|2006.34|1997.64|696
1626285900000|2021-07-14 18:05:00|2009.73|2001.03|2003.03|1994.33|2013.35|2004.65|2002.45|1993.75|808
1626286200000|2021-07-14 18:10:00|2003|1994.3|2003.06|1994.36|2006.58|1997.88|2002.64|1993.94|684
1626286500000|2021-07-14 18:15:00|2003.03|1994.33|2004.92|1996.22|2006.41|1997.71|2002.91|1994.21|636
1626286800000|2021-07-14 18:20:00|2005.06|1996.36|2006.77|1998.07|2008|1999.3|2004.99|1996.29|722
1626287100000|2021-07-14 18:25:00|2006.79|1998.09|2005.46|1996.76|2008.36|1999.66|2004.79|1996.09|684
1626287400000|2021-07-14 18:30:00|2005.43|1996.73|2007.28|1998.58|2008.91|2000.21|2004.16|1995.46|661
1626287700000|2021-07-14 18:35:00|2007.29|1998.59|2018.05|2009.35|2018.64|2009.94|2007.16|1998.46|788
1626288000000|2021-07-14 18:40:00|2018.04|2009.34|2015.17|2006.47|2018.04|2009.34|2014.4|2005.7|740
1626288300000|2021-07-14 18:45:00|2015.13|2006.43|1996.46|1987.76|2016.46|2007.76|1994.9|1986.2|922
1626288600000|2021-07-14 18:50:00|1996.43|1987.73|1991.56|1982.86|1999.14|1990.44|1991.12|1982.42|876
1626288900000|2021-07-14 18:55:00|1991.59|1982.89|1991.28|1982.58|1992.77|1984.07|1986.76|1978.06|749
1626289200000|2021-07-14 19:00:00|1991.34|1982.64|1989.98|1981.28|1995.11|1986.41|1987.78|1979.08|762
1626289500000|2021-07-14 19:05:00|1989.95|1981.25|1983.39|1974.69|1993.36|1984.66|1981.97|1973.27|716
1626289800000|2021-07-14 19:10:00|1983.36|1974.66|1983.86|1975.16|1984.41|1975.71|1978.08|1969.38|844
1626290100000|2021-07-14 19:15:00|1983.92|1975.22|1986.68|1977.98|1990.06|1981.36|1983.88|1975.18|627
1626290400000|2021-07-14 19:20:00|1987.05|1978.35|1989.06|1980.36|1991.35|1982.65|1986.27|1977.57|704
1626290700000|2021-07-14 19:25:00|1989.09|1980.39|1984.72|1976.02|1990.71|1982.01|1984.72|1976.02|636
1626291000000|2021-07-14 19:30:00|1984.87|1976.17|1989.49|1980.79|1990.36|1981.66|1983.91|1975.21|663
1626291300000|2021-07-14 19:35:00|1989.56|1980.86|1990.05|1981.35|1991.58|1982.88|1988.68|1979.98|466
1626291600000|2021-07-14 19:40:00|1990.01|1981.31|1990.07|1981.37|1991.79|1983.09|1989.33|1980.63|473
1626291900000|2021-07-14 19:45:00|1990.03|1981.33|1988.49|1979.79|1992.37|1983.67|1988.49|1979.79|549
1626292200000|2021-07-14 19:50:00|1988.34|1979.64|1989.03|1980.33|1990.51|1981.81|1987.83|1979.13|551
1626292500000|2021-07-14 19:55:00|1989.04|1980.34|1984.28|1975.58|1989.9|1981.2|1983.95|1975.25|593
1626292800000|2021-07-14 20:00:00|1984.36|1975.66|1989.15|1980.45|1989.96|1981.26|1984.18|1975.48|723
1626293100000|2021-07-14 20:05:00|1989.12|1980.42|1991.33|1982.63|1993.53|1984.83|1989.12|1980.42|623
1626293400000|2021-07-14 20:10:00|1991.43|1982.73|1995.27|1986.57|1996.07|1987.37|1991.43|1982.73|682
1626293700000|2021-07-14 20:15:00|1995.26|1986.56|1997.33|1988.63|1998.43|1989.73|1995.18|1986.48|641
1626294000000|2021-07-14 20:20:00|1997.45|1988.75|1994.79|1986.09|1997.63|1988.93|1992.93|1984.23|637
1626294300000|2021-07-14 20:25:00|1994.85|1986.15|1996.32|1987.62|1997.78|1989.08|1994.79|1986.09|484
1626294600000|2021-07-14 20:30:00|1996.33|1987.63|1992.5|1983.8|1997.31|1988.61|1991.64|1982.94|567
1626294900000|2021-07-14 20:35:00|1992.55|1983.85|1989.66|1980.96|1995.08|1986.38|1989.63|1980.93|618
1626295200000|2021-07-14 20:40:00|1989.65|1980.95|1990.9|1982.2|1992.14|1983.44|1989.62|1980.92|613
1626295500000|2021-07-14 20:45:00|1990.85|1982.15|1995.12|1986.42|1995.61|1986.91|1990.52|1981.82|767
1626295800000|2021-07-14 20:50:00|1995.16|1986.46|1996.15|1987.45|1998.13|1989.43|1995.08|1986.38|551
1626296100000|2021-07-14 20:55:00|1995.89|1987.19|1993.24|1984.54|1996.78|1988.08|1992.95|1984.25|596
1626296400000|2021-07-14 21:00:00|1993.26|1984.56|1997.41|1988.71|1998.95|1990.25|1993.23|1984.53|689
1626296700000|2021-07-14 21:05:00|1997.42|1988.72|1995.08|1986.38|1998.04|1989.34|1994.26|1985.56|622
1626297000000|2021-07-14 21:10:00|1995.06|1986.36|1996.77|1988.07|1996.84|1988.14|1993.94|1985.24|650
1626297300000|2021-07-14 21:15:00|1996.74|1988.04|1997.52|1988.82|2000.34|1991.64|1996.51|1987.81|700
1626297600000|2021-07-14 21:20:00|1997.59|1988.89|1996.88|1988.18|1997.98|1989.28|1995.91|1987.21|651
1626297900000|2021-07-14 21:25:00|1996.91|1988.21|2000.04|1991.34|2001.14|1992.44|1996.21|1987.51|728
1626298200000|2021-07-14 21:30:00|2000.15|1991.45|2003.53|1994.83|2003.53|1994.83|1999.98|1991.28|546
1626298500000|2021-07-14 21:35:00|2003.54|1994.84|2003.51|1994.81|2005.29|1996.59|2003.01|1994.31|663
1626298800000|2021-07-14 21:40:00|2003.46|1994.76|2003.58|1994.88|2005.37|1996.67|2002.3|1993.6|463
1626299100000|2021-07-14 21:45:00|2003.68|1994.98|2005.29|1996.59|2005.29|1996.59|2001.08|1992.38|567
1626299400000|2021-07-14 21:50:00|2005.36|1996.66|2002.56|1993.86|2005.36|1996.66|2001.17|1992.47|531
1626299700000|2021-07-14 21:55:00|2002.68|1993.98|1999.36|1990.66|2002.86|1994.16|1996.98|1988.28|653
1626300000000|2021-07-14 22:00:00|1999.39|1990.69|2002.05|1993.35|2004.45|1995.75|1999.38|1990.68|570
1626300300000|2021-07-14 22:05:00|2002.04|1993.34|1995.02|1986.32|2003.93|1995.23|1994.94|1986.24|719
1626300600000|2021-07-14 22:10:00|1995.1|1986.4|2000.62|1991.92|2000.95|1992.25|1994.29|1985.59|902
1626300900000|2021-07-14 22:15:00|2000.61|1991.91|2003.25|1994.55|2004.54|1995.84|2000.4|1991.7|522
1626301200000|2021-07-14 22:20:00|2003.29|1994.59|2003.66|1994.96|2008.06|1999.36|2001.27|1992.57|794
1626301500000|2021-07-14 22:25:00|2003.62|1994.92|2003.81|1995.11|2005.09|1996.39|2001.32|1992.62|811
1626301800000|2021-07-14 22:30:00|2003.73|1995.03|2009.95|2001.25|2009.97|2001.27|2003.57|1994.87|682
1626302100000|2021-07-14 22:35:00|2009.96|2001.26|2012.19|2003.49|2014.21|2005.51|2009.92|2001.22|719
1626302400000|2021-07-14 22:40:00|2012.25|2003.55|2012.07|2003.37|2014.15|2005.45|2011.5|2002.8|528
1626302700000|2021-07-14 22:45:00|2012.09|2003.39|2014.15|2005.45|2015.02|2006.32|2011.73|2003.03|631
1626303000000|2021-07-14 22:50:00|2014.13|2005.43|2011.05|2002.35|2014.38|2005.68|2010.55|2001.85|510
1626303300000|2021-07-14 22:55:00|2011.08|2002.38|2009.39|2000.69|2011.54|2002.84|2008.63|1999.93|529
1626303600000|2021-07-14 23:00:00|2009.5|2000.8|2006.33|1997.63|2010.37|2001.67|2005.74|1997.04|672
1626303900000|2021-07-14 23:05:00|2006.36|1997.66|2004.53|1995.83|2006.77|1998.07|2003.55|1994.85|575
1626304200000|2021-07-14 23:10:00|2004.42|1995.72|1996.11|1987.41|2004.61|1995.91|1994.63|1985.93|677
1626304500000|2021-07-14 23:15:00|1996.15|1987.45|1996|1987.3|1999.37|1990.67|1995.88|1987.18|651
1626304800000|2021-07-14 23:20:00|1996.02|1987.32|1996.74|1988.04|1998.56|1989.86|1996.01|1987.31|610
1626305100000|2021-07-14 23:25:00|1996.7|1988|1998.71|1990.01|1999|1990.3|1995.82|1987.12|631
1626305400000|2021-07-14 23:30:00|1998.93|1990.23|2002.02|1993.32|2004.26|1995.56|1998.5|1989.8|603
1626305700000|2021-07-14 23:35:00|2001.89|1993.19|1995.05|1986.35|2002.2|1993.5|1994.45|1985.75|658
1626306000000|2021-07-14 23:40:00|1995.06|1986.36|1995.58|1986.88|1999.97|1991.27|1993.26|1984.56|645
1626306300000|2021-07-14 23:45:00|1995.62|1986.92|1994.12|1985.42|1995.98|1987.28|1990.83|1982.13|633
1626306600000|2021-07-14 23:50:00|1994.1|1985.4|1995.02|1986.32|1995.61|1986.91|1994|1985.3|377
1626306900000|2021-07-14 23:55:00|1995|1986.3|1998.61|1989.91|1999.94|1991.24|1994.82|1986.12|483
1626307200000|2021-07-15 00:00:00|1998.63|1989.93|1994.39|1985.69|2003.1|1994.4|1994.39|1985.69|778
1626307500000|2021-07-15 00:05:00|1994.46|1985.76|1985.26|1976.56|1994.79|1986.09|1981.74|1973.04|827
1626307800000|2021-07-15 00:10:00|1985.05|1976.35|1986.38|1977.68|1989.68|1980.98|1985.05|1976.35|777
1626308100000|2021-07-15 00:15:00|1986.37|1977.67|1984.46|1975.76|1986.88|1978.18|1978.75|1970.05|830
1626308400000|2021-07-15 00:20:00|1984.41|1975.71|1992.33|1983.63|1992.56|1983.86|1984.41|1975.71|677
1626308700000|2021-07-15 00:25:00|1992.36|1983.66|1990.98|1982.28|1992.37|1983.67|1988.65|1979.95|730
1626309000000|2021-07-15 00:30:00|1990.97|1982.27|1987.97|1979.27|1991.37|1982.67|1986.53|1977.83|540
1626309300000|2021-07-15 00:35:00|1987.99|1979.29|1994.08|1985.38|1994.64|1985.94|1987.6|1978.9|532
1626309600000|2021-07-15 00:40:00|1994.19|1985.49|1996.24|1987.54|1999.97|1991.27|1991.98|1983.28|838
1626309900000|2021-07-15 00:45:00|1996.15|1987.45|2004.29|1995.59|2007.81|1999.11|1996.09|1987.39|689
1626310200000|2021-07-15 00:50:00|2004.38|1995.68|2009|2000.3|2011.16|2002.46|2003.62|1994.92|795
1626310500000|2021-07-15 00:55:00|2009.03|2000.33|2007.95|1999.25|2010.96|2002.26|2006.82|1998.12|628
1626310800000|2021-07-15 01:00:00|2007.96|1999.26|2037.54|2028.84|2044.42|2035.72|2007.95|1999.25|1004
1626311100000|2021-07-15 01:05:00|2037.55|2028.85|2041.46|2032.76|2041.77|2033.07|2036.16|2027.46|763
1626311400000|2021-07-15 01:10:00|2041.47|2032.77|2038.64|2029.94|2043.79|2035.09|2038.47|2029.77|734
1626311700000|2021-07-15 01:15:00|2038.66|2029.96|2040.57|2031.87|2041.96|2033.26|2035.33|2026.63|739
1626312000000|2021-07-15 01:20:00|2040.69|2031.99|2031.18|2022.48|2041.63|2032.93|2031.05|2022.35|626
1626312300000|2021-07-15 01:25:00|2031.16|2022.46|2025.6|2016.9|2033.17|2024.47|2021.3|2012.6|874
1626312600000|2021-07-15 01:30:00|2025.52|2016.82|2020.72|2012.02|2026.79|2018.09|2018.9|2010.2|707
1626312900000|2021-07-15 01:35:00|2020.84|2012.14|2022.87|2014.17|2023.74|2015.04|2018.25|2009.55|697
1626313200000|2021-07-15 01:40:00|2022.74|2014.04|2017.2|2008.5|2022.83|2014.13|2016.82|2008.12|587
1626313500000|2021-07-15 01:45:00|2017.04|2008.34|2018.36|2009.66|2019.07|2010.37|2016.54|2007.84|555
1626313800000|2021-07-15 01:50:00|2018.45|2009.75|2017.33|2008.63|2018.48|2009.78|2016.33|2007.63|385
1626314100000|2021-07-15 01:55:00|2017.36|2008.66|2005.31|1996.61|2017.47|2008.77|2004.18|1995.48|735
1626314400000|2021-07-15 02:00:00|2005.17|1996.47|2012|2003.3|2012.6|2003.9|2002.85|1994.15|797
1626314700000|2021-07-15 02:05:00|2012.07|2003.37|2015.95|2007.25|2017.24|2008.54|2011.91|2003.21|678
1626315000000|2021-07-15 02:10:00|2015.97|2007.27|2015.93|2007.23|2017.12|2008.42|2013.84|2005.14|635
1626315300000|2021-07-15 02:15:00|2015.61|2006.91|2009.96|2001.26|2015.61|2006.91|2006.3|1997.6|689
1626315600000|2021-07-15 02:20:00|2009.92|2001.22|2006.08|1997.38|2009.92|2001.22|2005.89|1997.19|574
1626315900000|2021-07-15 02:25:00|2006.09|1997.39|2001.38|1992.68|2006.97|1998.27|1998.63|1989.93|755
1626316200000|2021-07-15 02:30:00|2001.15|1992.45|2001.7|1993|2001.85|1993.15|1993.8|1985.1|797
1626316500000|2021-07-15 02:35:00|2001.77|1993.07|1996.68|1987.98|2001.97|1993.27|1995.47|1986.77|669
1626316800000|2021-07-15 02:40:00|1996.69|1987.99|1994.05|1985.35|1996.69|1987.99|1991.33|1982.63|659
1626317100000|2021-07-15 02:45:00|1994.04|1985.34|1994.62|1985.92|1997.39|1988.69|1992.94|1984.24|620
1626317400000|2021-07-15 02:50:00|1994.65|1985.95|1999.19|1990.49|1999.34|1990.64|1994.48|1985.78|595
1626317700000|2021-07-15 02:55:00|1999.15|1990.45|1995.04|1986.34|1999.15|1990.45|1994.43|1985.73|441
1626318000000|2021-07-15 03:00:00|1994.86|1986.16|1988.27|1979.57|1995|1986.3|1986.71|1978.01|612
1626318300000|2021-07-15 03:05:00|1988.44|1979.74|1990.95|1982.25|1994.04|1985.34|1987.92|1979.22|529
1626318600000|2021-07-15 03:10:00|1990.72|1982.02|1986.87|1978.17|1992.45|1983.75|1986.78|1978.08|479
1626318900000|2021-07-15 03:15:00|1986.78|1978.08|1990.39|1981.69|1992.79|1984.09|1986.58|1977.88|517
1626319200000|2021-07-15 03:20:00|1990.48|1981.78|1991.4|1982.7|1991.4|1982.7|1984.01|1975.31|694
1626319500000|2021-07-15 03:25:00|1991.44|1982.74|1994.96|1986.26|1995.03|1986.33|1990.64|1981.94|533
1626319800000|2021-07-15 03:30:00|1994.98|1986.28|1992.54|1983.84|1995.07|1986.37|1990.91|1982.21|618
1626320100000|2021-07-15 03:35:00|1992.74|1984.04|1987.66|1978.96|1992.74|1984.04|1987.07|1978.37|589
1626320400000|2021-07-15 03:40:00|1987.7|1979|1989.25|1980.55|1989.9|1981.2|1986.86|1978.16|450
1626320700000|2021-07-15 03:45:00|1989.27|1980.57|1990.7|1982|1991.13|1982.43|1985.83|1977.13|459
1626321000000|2021-07-15 03:50:00|1990.59|1981.89|1987.69|1978.99|1990.66|1981.96|1984.97|1976.27|533
1626321300000|2021-07-15 03:55:00|1987.68|1978.98|1983.53|1974.83|1987.73|1979.03|1982.9|1974.2|622
1626321600000|2021-07-15 04:00:00|1983.51|1974.81|1964.25|1955.55|1988.98|1980.28|1961.53|1952.83|1064
1626321900000|2021-07-15 04:05:00|1964.22|1955.52|1970.89|1962.19|1971.6|1962.9|1964.22|1955.52|892
1626322200000|2021-07-15 04:10:00|1970.84|1962.14|1965.69|1956.99|1970.85|1962.15|1965.4|1956.7|650
1626322500000|2021-07-15 04:15:00|1965.63|1956.93|1971.14|1962.44|1973.58|1964.88|1965.5|1956.8|807
1626322800000|2021-07-15 04:20:00|1971.15|1962.45|1973.07|1964.37|1975.17|1966.47|1971.1|1962.4|786
1626323100000|2021-07-15 04:25:00|1973.06|1964.36|1977.69|1968.99|1978.17|1969.47|1972.29|1963.59|699
1626323400000|2021-07-15 04:30:00|1977.63|1968.93|1972.45|1963.75|1980.18|1971.48|1972.45|1963.75|758
1626323700000|2021-07-15 04:35:00|1972.42|1963.72|1970.76|1962.06|1974.08|1965.38|1970.62|1961.92|770
1626324000000|2021-07-15 04:40:00|1970.75|1962.05|1973.8|1965.1|1976.79|1968.09|1970.3|1961.6|740
1626324300000|2021-07-15 04:45:00|1973.84|1965.14|1971|1962.3|1973.84|1965.14|1968.78|1960.08|612
1626324600000|2021-07-15 04:50:00|1971.02|1962.32|1971.55|1962.85|1975.04|1966.34|1969.89|1961.19|580
1626324900000|2021-07-15 04:55:00|1971.57|1962.87|1976.95|1968.25|1976.95|1968.25|1971.34|1962.64|620
1626325200000|2021-07-15 05:00:00|1976.86|1968.16|1970.72|1962.02|1976.87|1968.17|1969.79|1961.09|591
1626325500000|2021-07-15 05:05:00|1971.04|1962.34|1971.79|1963.09|1971.95|1963.25|1966.47|1957.77|661
1626325800000|2021-07-15 05:10:00|1972.06|1963.36|1969.18|1960.48|1973.03|1964.33|1967.48|1958.78|575
1626326100000|2021-07-15 05:15:00|1969.22|1960.52|1966.9|1958.2|1970.46|1961.76|1966.19|1957.49|586
1626326400000|2021-07-15 05:20:00|1966.68|1957.98|1971.13|1962.43|1972.07|1963.37|1966.22|1957.52|618
1626326700000|2021-07-15 05:25:00|1971.04|1962.34|1971.51|1962.81|1971.51|1962.81|1968.76|1960.06|464
1626327000000|2021-07-15 05:30:00|1971.41|1962.71|1974.78|1966.08|1975.78|1967.08|1969.8|1961.1|532
1626327300000|2021-07-15 05:35:00|1974.09|1965.39|1967.55|1958.85|1974.09|1965.39|1966.35|1957.65|542
1626327600000|2021-07-15 05:40:00|1967.56|1958.86|1968.35|1959.65|1970.43|1961.73|1967.55|1958.85|503
1626327900000|2021-07-15 05:45:00|1968.33|1959.63|1962.63|1953.93|1968.33|1959.63|1961.52|1952.82|643
1626328200000|2021-07-15 05:50:00|1963.12|1954.42|1965.15|1956.45|1966.06|1957.36|1960.83|1952.13|528
1626328500000|2021-07-15 05:55:00|1965.2|1956.5|1968.15|1959.45|1969.7|1961|1964.23|1955.53|572
1626328800000|2021-07-15 06:00:00|1968.06|1959.36|1963.28|1954.58|1968.17|1959.47|1962.81|1954.11|593
1626329100000|2021-07-15 06:05:00|1963.41|1954.71|1968.15|1959.45|1968.43|1959.73|1963.27|1954.57|439
1626329400000|2021-07-15 06:10:00|1968.09|1959.39|1973.78|1965.08|1975.69|1966.99|1967.81|1959.11|550
1626329700000|2021-07-15 06:15:00|1973.74|1965.04|1970.95|1962.25|1973.74|1965.04|1968.29|1959.59|493
1626330000000|2021-07-15 06:20:00|1970.91|1962.21|1965.28|1956.58|1970.97|1962.27|1963.87|1955.17|411
1626330300000|2021-07-15 06:25:00|1965.22|1956.52|1959.12|1950.42|1965.22|1956.52|1955.69|1946.99|676
1626330600000|2021-07-15 06:30:00|1959.16|1950.46|1956.17|1947.47|1959.44|1950.74|1952.83|1944.13|855
1626330900000|2021-07-15 06:35:00|1956.19|1947.49|1961.65|1952.95|1962.8|1954.1|1954.97|1946.27|617
1626331200000|2021-07-15 06:40:00|1961.61|1952.91|1957.69|1948.99|1962.35|1953.65|1954.59|1945.89|591
1626331500000|2021-07-15 06:45:00|1957.7|1949|1961.64|1952.94|1963.03|1954.33|1957.34|1948.64|584
1626331800000|2021-07-15 06:50:00|1961.77|1953.07|1961.24|1952.54|1962.74|1954.04|1960.31|1951.61|516
1626332100000|2021-07-15 06:55:00|1961.22|1952.52|1959.46|1950.76|1962.18|1953.48|1959.42|1950.72|448
1626332400000|2021-07-15 07:00:00|1959.38|1950.68|1953.34|1944.64|1959.38|1950.68|1947.86|1939.16|776
1626332700000|2021-07-15 07:05:00|1953.19|1944.49|1955.85|1947.15|1957.02|1948.32|1951.81|1943.11|681
1626333000000|2021-07-15 07:10:00|1955.91|1947.21|1960.93|1952.23|1961.58|1952.88|1955.79|1947.09|575
1626333300000|2021-07-15 07:15:00|1960.61|1951.91|1964.28|1955.58|1964.66|1955.96|1958.23|1949.53|593
1626333600000|2021-07-15 07:20:00|1963.72|1955.02|1958.76|1950.06|1963.84|1955.14|1958.69|1949.99|520
1626333900000|2021-07-15 07:25:00|1958.66|1949.96|1963.24|1954.54|1963.98|1955.28|1955.48|1946.78|575
1626334200000|2021-07-15 07:30:00|1963.22|1954.52|1958.73|1950.03|1963.22|1954.52|1957.36|1948.66|538
1626334500000|2021-07-15 07:35:00|1958.8|1950.1|1956.78|1948.08|1958.9|1950.2|1953.67|1944.97|600
1626334800000|2021-07-15 07:40:00|1956.72|1948.02|1954.78|1946.08|1959.51|1950.81|1954.46|1945.76|499
1626335100000|2021-07-15 07:45:00|1954.77|1946.07|1958.74|1950.04|1960.35|1951.65|1953.98|1945.28|533
1626335400000|2021-07-15 07:50:00|1958.82|1950.12|1953.15|1944.45|1960.35|1951.65|1953.11|1944.41|505
1626335700000|2021-07-15 07:55:00|1953.05|1944.35|1957.87|1949.17|1958.73|1950.03|1951.67|1942.97|653
1626336000000|2021-07-15 08:00:00|1957.77|1949.07|1966.79|1958.09|1969.21|1960.51|1954.34|1945.64|743
1626336300000|2021-07-15 08:05:00|1966.88|1958.18|1969.33|1960.63|1972.19|1963.49|1961.66|1952.96|686
1626336600000|2021-07-15 08:10:00|1969.25|1960.55|1964.29|1955.59|1970.03|1961.33|1963.67|1954.97|467
1626336900000|2021-07-15 08:15:00|1964.32|1955.62|1962.67|1953.97|1964.54|1955.84|1957.36|1948.66|662
1626337200000|2021-07-15 08:20:00|1962.62|1953.92|1959.65|1950.95|1962.66|1953.96|1956.88|1948.18|575
1626337500000|2021-07-15 08:25:00|1959.17|1950.47|1959.99|1951.29|1960.12|1951.42|1955.73|1947.03|667
1626337800000|2021-07-15 08:30:00|1960.05|1951.35|1953.63|1944.93|1960.05|1951.35|1951.69|1942.99|724
1626338100000|2021-07-15 08:35:00|1953.64|1944.94|1963.62|1954.92|1963.62|1954.92|1952.8|1944.1|859
1626338400000|2021-07-15 08:40:00|1963.6|1954.9|1966.66|1957.96|1967.84|1959.14|1961.12|1952.42|700
1626338700000|2021-07-15 08:45:00|1966.68|1957.98|1966.09|1957.39|1966.9|1958.2|1961.93|1953.23|670
1626339000000|2021-07-15 08:50:00|1966.08|1957.38|1966.67|1957.97|1969.25|1960.55|1964.33|1955.63|573
1626339300000|2021-07-15 08:55:00|1966.63|1957.93|1961.59|1952.89|1966.84|1958.14|1960.9|1952.2|460
1626339600000|2021-07-15 09:00:00|1961.58|1952.88|1962.8|1954.1|1962.8|1954.1|1956.53|1947.83|634
1626339900000|2021-07-15 09:05:00|1962.74|1954.04|1969.28|1960.58|1969.71|1961.01|1961.55|1952.85|688
1626340200000|2021-07-15 09:10:00|1969.46|1960.76|1970.68|1961.98|1971.46|1962.76|1965.54|1956.84|698
1626340500000|2021-07-15 09:15:00|1970.72|1962.02|1980.45|1971.75|1980.45|1971.75|1969.22|1960.52|694
1626340800000|2021-07-15 09:20:00|1980.52|1971.82|1976.55|1967.85|1981.81|1973.11|1975.58|1966.88|629
1626341100000|2021-07-15 09:25:00|1976.48|1967.78|1975.96|1967.26|1978.2|1969.5|1973.72|1965.02|614
1626341400000|2021-07-15 09:30:00|1975.95|1967.25|1978.52|1969.82|1979.22|1970.52|1974.1|1965.4|738
1626341700000|2021-07-15 09:35:00|1978.42|1969.72|1973.22|1964.52|1978.52|1969.82|1973.05|1964.35|676
1626342000000|2021-07-15 09:40:00|1973.2|1964.5|1973.8|1965.1|1975.18|1966.48|1970.53|1961.83|664
1626342300000|2021-07-15 09:45:00|1973.81|1965.11|1968.76|1960.06|1973.81|1965.11|1968.76|1960.06|611
1626342600000|2021-07-15 09:50:00|1968.74|1960.04|1968.05|1959.35|1969.2|1960.5|1963.91|1955.21|860
1626342900000|2021-07-15 09:55:00|1968.02|1959.32|1970.72|1962.02|1972.9|1964.2|1967.6|1958.9|625
1626343200000|2021-07-15 10:00:00|1970.67|1961.97|1979.44|1970.74|1979.44|1970.74|1968.47|1959.77|769
1626343500000|2021-07-15 10:05:00|1979.48|1970.78|1976.05|1967.35|1980.26|1971.56|1975.25|1966.55|839
1626343800000|2021-07-15 10:10:00|1976.11|1967.41|1977.22|1968.52|1977.25|1968.55|1974.87|1966.17|619
1626344100000|2021-07-15 10:15:00|1977.21|1968.51|1973.95|1965.25|1977.22|1968.52|1973.07|1964.37|618
1626344400000|2021-07-15 10:20:00|1973.99|1965.29|1953.18|1944.48|1973.99|1965.29|1953.11|1944.41|881
1626344700000|2021-07-15 10:25:00|1953.1|1944.4|1942.59|1933.89|1954.33|1945.63|1938.15|1929.45|1015
1626345000000|2021-07-15 10:30:00|1942.58|1933.88|1929.35|1920.65|1942.58|1933.88|1924.23|1915.53|1005
1626345300000|2021-07-15 10:35:00|1929.33|1920.63|1926.64|1917.94|1932.51|1923.81|1926.04|1917.34|873
1626345600000|2021-07-15 10:40:00|1926.61|1917.91|1918.07|1909.37|1928.56|1919.86|1915.55|1906.85|916
1626345900000|2021-07-15 10:45:00|1918.04|1909.34|1920.67|1911.97|1925.21|1916.51|1917.21|1908.51|829
1626346200000|2021-07-15 10:50:00|1920.68|1911.98|1922.87|1914.17|1928.34|1919.64|1920.68|1911.98|708
1626346500000|2021-07-15 10:55:00|1922.9|1914.2|1919.61|1910.91|1925.29|1916.59|1918.69|1909.99|669
1626346800000|2021-07-15 11:00:00|1919.46|1910.76|1923.86|1915.16|1925.01|1916.31|1917.22|1908.52|732
1626347100000|2021-07-15 11:05:00|1923.87|1915.17|1921.08|1912.38|1925|1916.3|1920.18|1911.48|697
1626347400000|2021-07-15 11:10:00|1921.11|1912.41|1923.47|1914.77|1923.47|1914.77|1917.77|1909.07|750
1626347700000|2021-07-15 11:15:00|1923.5|1914.8|1919.02|1910.32|1923.52|1914.82|1918.37|1909.67|699
1626348000000|2021-07-15 11:20:00|1918.99|1910.29|1909.46|1900.76|1919|1910.3|1909.46|1900.76|872
1626348300000|2021-07-15 11:25:00|1909.5|1900.8|1913.3|1904.6|1915.49|1906.79|1909.26|1900.56|619
1626348600000|2021-07-15 11:30:00|1913.24|1904.54|1919.91|1911.21|1920.24|1911.54|1912.13|1903.43|713
1626348900000|2021-07-15 11:35:00|1919.92|1911.22|1918.41|1909.71|1920.58|1911.88|1917.87|1909.17|612
1626349200000|2021-07-15 11:40:00|1918.36|1909.66|1918.19|1909.49|1919.11|1910.41|1916.77|1908.07|635
1626349500000|2021-07-15 11:45:00|1918.2|1909.5|1926.4|1917.7|1926.57|1917.87|1917.5|1908.8|740
1626349800000|2021-07-15 11:50:00|1926.42|1917.72|1920.44|1911.74|1927.1|1918.4|1919.49|1910.79|703
1626350100000|2021-07-15 11:55:00|1920.5|1911.8|1917.28|1908.58|1920.86|1912.16|1916.7|1908|749
1626350400000|2021-07-15 12:00:00|1917.18|1908.48|1936.65|1927.95|1943.89|1935.19|1901.95|1893.25|1022
1626350700000|2021-07-15 12:05:00|1936.64|1927.94|1918.6|1909.9|1937.21|1928.51|1916.11|1907.41|1030
1626351000000|2021-07-15 12:10:00|1918.7|1910|1901.33|1892.63|1918.78|1910.08|1897.83|1889.13|1085
1626351300000|2021-07-15 12:15:00|1901.23|1892.53|1913.6|1904.9|1913.6|1904.9|1899.52|1890.82|1039
1626351600000|2021-07-15 12:20:00|1913.8|1905.1|1912.92|1904.22|1914.48|1905.78|1908.92|1900.22|939
1626351900000|2021-07-15 12:25:00|1912.95|1904.25|1904.61|1895.91|1912.99|1904.29|1901.39|1892.69|934
1626352200000|2021-07-15 12:30:00|1904.92|1896.22|1904.21|1895.51|1909.89|1901.19|1901.96|1893.26|953
1626352500000|2021-07-15 12:35:00|1904.25|1895.55|1901.73|1893.03|1907.7|1899|1897.85|1889.15|947
1626352800000|2021-07-15 12:40:00|1901.74|1893.04|1895.91|1887.21|1903.6|1894.9|1892.26|1883.56|918
1626353100000|2021-07-15 12:45:00|1895.92|1887.22|1899.98|1891.28|1901.21|1892.51|1893.57|1884.87|871
1626353400000|2021-07-15 12:50:00|1899.92|1891.22|1908.17|1899.47|1908.6|1899.9|1899.51|1890.81|841
1626353700000|2021-07-15 12:55:00|1907.68|1898.98|1903.7|1895|1910.91|1902.21|1903.38|1894.68|777
1626354000000|2021-07-15 13:00:00|1903.57|1894.87|1904.59|1895.89|1905.74|1897.04|1901.26|1892.56|844
1626354300000|2021-07-15 13:05:00|1904.67|1895.97|1908.93|1900.23|1910.74|1902.04|1904.5|1895.8|838
1626354600000|2021-07-15 13:10:00|1908.96|1900.26|1907.88|1899.18|1910.59|1901.89|1906.22|1897.52|755
1626354900000|2021-07-15 13:15:00|1907.87|1899.17|1903.79|1895.09|1908.76|1900.06|1900.75|1892.05|909
1626355200000|2021-07-15 13:20:00|1903.81|1895.11|1896.53|1887.83|1903.86|1895.16|1895.78|1887.08|818
1626355500000|2021-07-15 13:25:00|1896.68|1887.98|1908.71|1900.01|1916.89|1908.19|1889.58|1880.88|968
1626355800000|2021-07-15 13:30:00|1908.59|1899.89|1915.88|1907.18|1920.35|1911.65|1902.13|1893.43|779
1626356100000|2021-07-15 13:35:00|1915.91|1907.21|1918.22|1909.52|1919.34|1910.64|1912.16|1903.46|722
1626356400000|2021-07-15 13:40:00|1918.2|1909.5|1911.61|1902.91|1918.27|1909.57|1909.18|1900.48|712
1626356700000|2021-07-15 13:45:00|1911.62|1902.92|1921.37|1912.67|1921.43|1912.73|1910.04|1901.34|733
1626357000000|2021-07-15 13:50:00|1921.4|1912.7|1924.23|1915.53|1925.38|1916.68|1919.49|1910.79|578
1626357300000|2021-07-15 13:55:00|1924.26|1915.56|1925.18|1916.48|1929.58|1920.88|1923.67|1914.97|741
1626357600000|2021-07-15 14:00:00|1925.09|1916.39|1928.01|1919.31|1928.09|1919.39|1921.37|1912.67|715
1626357900000|2021-07-15 14:05:00|1928.02|1919.32|1933.9|1925.2|1933.9|1925.2|1925.04|1916.34|894
1626358200000|2021-07-15 14:10:00|1933.87|1925.17|1932.32|1923.62|1938.52|1929.82|1930.27|1921.57|891
1626358500000|2021-07-15 14:15:00|1932.33|1923.63|1926.32|1917.62|1932.33|1923.63|1925.26|1916.56|833
1626358800000|2021-07-15 14:20:00|1926.33|1917.63|1923.93|1915.23|1928.27|1919.57|1921.12|1912.42|787
1626359100000|2021-07-15 14:25:00|1923.94|1915.24|1918.05|1909.35|1923.99|1915.29|1916.72|1908.02|791
1626359400000|2021-07-15 14:30:00|1918.14|1909.44|1918.62|1909.92|1921.05|1912.35|1912.25|1903.55|796
1626359700000|2021-07-15 14:35:00|1918.6|1909.9|1927.11|1918.41|1927.11|1918.41|1917.32|1908.62|745
1626360000000|2021-07-15 14:40:00|1927.13|1918.43|1922.62|1913.92|1928.9|1920.2|1921.56|1912.86|747
1626360300000|2021-07-15 14:45:00|1922.71|1914.01|1924.7|1916|1928.93|1920.23|1921.23|1912.53|867
1626360600000|2021-07-15 14:50:00|1924.63|1915.93|1930.23|1921.53|1930.34|1921.64|1924.63|1915.93|715
1626360900000|2021-07-15 14:55:00|1930.16|1921.46|1923.42|1914.72|1930.19|1921.49|1922.06|1913.36|810
1626361200000|2021-07-15 15:00:00|1923.44|1914.74|1919.81|1911.11|1925.62|1916.92|1919.64|1910.94|864
1626361500000|2021-07-15 15:05:00|1919.84|1911.14|1922.56|1913.86|1924.8|1916.1|1919.58|1910.88|714
1626361800000|2021-07-15 15:10:00|1922.55|1913.85|1928.76|1920.06|1929.71|1921.01|1922.07|1913.37|711
1626362100000|2021-07-15 15:15:00|1928.75|1920.05|1930.76|1922.06|1932.06|1923.36|1926.1|1917.4|708
1626362400000|2021-07-15 15:20:00|1931.31|1922.61|1931.77|1923.07|1934.17|1925.47|1930.7|1922|654
1626362700000|2021-07-15 15:25:00|1931.76|1923.06|1929.68|1920.98|1934.41|1925.71|1928.36|1919.66|630
1626363000000|2021-07-15 15:30:00|1929.83|1921.13|1923.11|1914.41|1929.93|1921.23|1922.28|1913.58|663
1626363300000|2021-07-15 15:35:00|1923.02|1914.32|1920.7|1912|1923.15|1914.45|1919.23|1910.53|664
1626363600000|2021-07-15 15:40:00|1920.81|1912.11|1916.9|1908.2|1923.49|1914.79|1916.9|1908.2|663
1626363900000|2021-07-15 15:45:00|1916.86|1908.16|1921.42|1912.72|1923.44|1914.74|1916.76|1908.06|834
1626364200000|2021-07-15 15:50:00|1921.41|1912.71|1918.36|1909.66|1923.79|1915.09|1918.33|1909.63|773
1626364500000|2021-07-15 15:55:00|1918.31|1909.61|1917.88|1909.18|1919.63|1910.93|1916.14|1907.44|777
1626364800000|2021-07-15 16:00:00|1917.92|1909.22|1918.74|1910.04|1922.27|1913.57|1915.93|1907.23|937
1626365100000|2021-07-15 16:05:00|1918.78|1910.08|1912.4|1903.7|1920.26|1911.56|1906.36|1897.66|929
1626365400000|2021-07-15 16:10:00|1912.36|1903.66|1909.64|1900.94|1915.3|1906.6|1908.48|1899.78|800
1626365700000|2021-07-15 16:15:00|1909.66|1900.96|1903.84|1895.14|1909.85|1901.15|1901.6|1892.9|802
1626366000000|2021-07-15 16:20:00|1904.08|1895.38|1905.24|1896.54|1907.53|1898.83|1900.38|1891.68|860
1626366300000|2021-07-15 16:25:00|1905.23|1896.53|1901.58|1892.88|1907.02|1898.32|1901.53|1892.83|736
1626366600000|2021-07-15 16:30:00|1901.59|1892.89|1899.6|1890.9|1904.64|1895.94|1892.79|1884.09|862
1626366900000|2021-07-15 16:35:00|1899.62|1890.92|1903.97|1895.27|1906.6|1897.9|1899.29|1890.59|776
1626367200000|2021-07-15 16:40:00|1903.96|1895.26|1910.35|1901.65|1910.68|1901.98|1903.81|1895.11|720
1626367500000|2021-07-15 16:45:00|1910.24|1901.54|1902.96|1894.26|1915.28|1906.58|1902.04|1893.34|836
1626367800000|2021-07-15 16:50:00|1903.01|1894.31|1901.76|1893.06|1906.41|1897.71|1901.43|1892.73|761
1626368100000|2021-07-15 16:55:00|1901.8|1893.1|1907.97|1899.27|1907.97|1899.27|1900.77|1892.07|877
1626368400000|2021-07-15 17:00:00|1907.89|1899.19|1898.17|1889.47|1908.07|1899.37|1898.13|1889.43|812
1626368700000|2021-07-15 17:05:00|1897.88|1889.18|1893.33|1884.63|1903.15|1894.45|1889.29|1880.59|838
1626369000000|2021-07-15 17:10:00|1892.65|1883.95|1893.81|1885.11|1901.94|1893.24|1886.73|1878.03|1038
1626369300000|2021-07-15 17:15:00|1893.75|1885.05|1889.48|1880.78|1898.11|1889.41|1888.89|1880.19|855
1626369600000|2021-07-15 17:20:00|1889.52|1880.82|1895.14|1886.44|1895.74|1887.04|1887.13|1878.43|907
1626369900000|2021-07-15 17:25:00|1895.16|1886.46|1903.49|1894.79|1903.64|1894.94|1895.16|1886.46|762
1626370200000|2021-07-15 17:30:00|1903.52|1894.82|1904.83|1896.13|1912.26|1903.56|1902.92|1894.22|789
1626370500000|2021-07-15 17:35:00|1904.85|1896.15|1899.35|1890.65|1904.85|1896.15|1897.53|1888.83|858
1626370800000|2021-07-15 17:40:00|1899.38|1890.68|1897.45|1888.75|1901.46|1892.76|1896.52|1887.82|838
1626371100000|2021-07-15 17:45:00|1897.43|1888.73|1897.57|1888.87|1903.1|1894.4|1893.89|1885.19|786
1626371400000|2021-07-15 17:50:00|1897.43|1888.73|1894.84|1886.14|1897.98|1889.28|1892.26|1883.56|791
1626371700000|2021-07-15 17:55:00|1894.79|1886.09|1903.38|1894.68|1903.45|1894.75|1892.27|1883.57|866
1626372000000|2021-07-15 18:00:00|1903.41|1894.71|1907.04|1898.34|1910.48|1901.78|1900.43|1891.73|803
1626372300000|2021-07-15 18:05:00|1906.93|1898.23|1908.66|1899.96|1910.68|1901.98|1906.93|1898.23|717
1626372600000|2021-07-15 18:10:00|1908.61|1899.91|1910.58|1901.88|1912.13|1903.43|1906.62|1897.92|789
1626372900000|2021-07-15 18:15:00|1910.57|1901.87|1917.42|1908.72|1918.37|1909.67|1909.29|1900.59|819
1626373200000|2021-07-15 18:20:00|1917.52|1908.82|1911.86|1903.16|1917.82|1909.12|1911.13|1902.43|755
1626373500000|2021-07-15 18:25:00|1911.94|1903.24|1915.91|1907.21|1916.8|1908.1|1911.93|1903.23|772
1626373800000|2021-07-15 18:30:00|1915.9|1907.2|1914.19|1905.49|1916.1|1907.4|1913.93|1905.23|626
1626374100000|2021-07-15 18:35:00|1914.22|1905.52|1914.45|1905.75|1916.14|1907.44|1913.54|1904.84|598
1626374400000|2021-07-15 18:40:00|1914.46|1905.76|1913.96|1905.26|1914.56|1905.86|1911.66|1902.96|594
1626374700000|2021-07-15 18:45:00|1914.02|1905.32|1914.18|1905.48|1914.25|1905.55|1907.52|1898.82|649
1626375000000|2021-07-15 18:50:00|1914.19|1905.49|1923.43|1914.73|1928.31|1919.61|1913.94|1905.24|860
1626375300000|2021-07-15 18:55:00|1923.38|1914.68|1919.2|1910.5|1923.38|1914.68|1917.3|1908.6|685
1626375600000|2021-07-15 19:00:00|1919.24|1910.54|1919.21|1910.51|1921.55|1912.85|1917.65|1908.95|495
1626375900000|2021-07-15 19:05:00|1919.2|1910.5|1915.1|1906.4|1920.24|1911.54|1915.03|1906.33|522
1626376200000|2021-07-15 19:10:00|1915.13|1906.43|1912.92|1904.22|1915.36|1906.66|1911.95|1903.25|653
1626376500000|2021-07-15 19:15:00|1912.88|1904.18|1926.06|1917.36|1927.73|1919.03|1912.88|1904.18|790
1626376800000|2021-07-15 19:20:00|1926.05|1917.35|1918.32|1909.62|1928.17|1919.47|1916.51|1907.81|778
1626377100000|2021-07-15 19:25:00|1918.3|1909.6|1923.38|1914.68|1924.19|1915.49|1916.76|1908.06|737
1626377400000|2021-07-15 19:30:00|1923.42|1914.72|1920.23|1911.53|1923.42|1914.72|1917.96|1909.26|610
1626377700000|2021-07-15 19:35:00|1920.21|1911.51|1919.82|1911.12|1920.21|1911.51|1917.72|1909.02|583
1626378000000|2021-07-15 19:40:00|1919.78|1911.08|1918.26|1909.56|1920.36|1911.66|1916.55|1907.85|743
1626378300000|2021-07-15 19:45:00|1918.31|1909.61|1918.4|1909.7|1919.15|1910.45|1916.5|1907.8|732
1626378600000|2021-07-15 19:50:00|1918.34|1909.64|1927.21|1918.51|1928.17|1919.47|1918.23|1909.53|760
1626378900000|2021-07-15 19:55:00|1926.84|1918.14|1921.83|1913.13|1926.84|1918.14|1921.83|1913.13|695
1626379200000|2021-07-15 20:00:00|1922.06|1913.36|1926.8|1918.1|1927.67|1918.97|1922.06|1913.36|762
1626379500000|2021-07-15 20:05:00|1926.77|1918.07|1925.72|1917.02|1926.83|1918.13|1921.68|1912.98|741
1626379800000|2021-07-15 20:10:00|1925.75|1917.05|1928.93|1920.23|1929.23|1920.53|1923.02|1914.32|688
1626380100000|2021-07-15 20:15:00|1928.9|1920.2|1927.47|1918.77|1930.93|1922.23|1926.34|1917.64|589
1626380400000|2021-07-15 20:20:00|1927.48|1918.78|1928.33|1919.63|1929.39|1920.69|1924.98|1916.28|574
1626380700000|2021-07-15 20:25:00|1928.43|1919.73|1933.86|1925.16|1934.1|1925.4|1927.3|1918.6|485
1626381000000|2021-07-15 20:30:00|1933.85|1925.15|1927.53|1918.83|1933.85|1925.15|1925.65|1916.95|568
1626381300000|2021-07-15 20:35:00|1927.52|1918.82|1927.84|1919.14|1929.38|1920.68|1925.74|1917.04|572
1626381600000|2021-07-15 20:40:00|1928.02|1919.32|1926.53|1917.83|1930.19|1921.49|1924.65|1915.95|608
1626381900000|2021-07-15 20:45:00|1926.52|1917.82|1928.77|1920.07|1929.71|1921.01|1925.92|1917.22|586
1626382200000|2021-07-15 20:50:00|1928.75|1920.05|1929.94|1921.24|1931.14|1922.44|1927.22|1918.52|539
1626382500000|2021-07-15 20:55:00|1930|1921.3|1930.3|1921.6|1930.85|1922.15|1928.98|1920.28|410
1626382800000|2021-07-15 21:00:00|1930.35|1921.65|1929.54|1920.84|1930.93|1922.23|1928.07|1919.37|550
1626383100000|2021-07-15 21:05:00|1929.27|1920.57|1930.75|1922.05|1930.97|1922.27|1927.95|1919.25|414
1626383400000|2021-07-15 21:10:00|1930.79|1922.09|1930.08|1921.38|1931.46|1922.76|1930.01|1921.31|440
1626383700000|2021-07-15 21:15:00|1930.05|1921.35|1930.8|1922.1|1931.15|1922.45|1928.84|1920.14|457
1626384000000|2021-07-15 21:20:00|1930.81|1922.11|1932.82|1924.12|1939.04|1930.34|1930.81|1922.11|562
1626384300000|2021-07-15 21:25:00|1932.7|1924|1931.03|1922.33|1932.77|1924.07|1929.43|1920.73|538
1626384600000|2021-07-15 21:30:00|1931.02|1922.32|1930.94|1922.24|1932.81|1924.11|1930.58|1921.88|419
1626384900000|2021-07-15 21:35:00|1930.93|1922.23|1930.09|1921.39|1932.23|1923.53|1929.62|1920.92|475
1626385200000|2021-07-15 21:40:00|1930.07|1921.37|1928.3|1919.6|1930.32|1921.62|1927.81|1919.11|526
1626385500000|2021-07-15 21:45:00|1928.29|1919.59|1926.23|1917.53|1930.88|1922.18|1926.15|1917.45|678
1626385800000|2021-07-15 21:50:00|1926.08|1917.38|1928.9|1920.2|1929.46|1920.76|1926.08|1917.38|606
1626386100000|2021-07-15 21:55:00|1928.88|1920.18|1923.1|1914.4|1931.64|1922.94|1920.93|1912.23|798
1626386400000|2021-07-15 22:00:00|1923.06|1914.36|1920.82|1912.12|1925.35|1916.65|1916.33|1907.63|719
1626386700000|2021-07-15 22:05:00|1920.81|1912.11|1926.4|1917.7|1927.07|1918.37|1920.69|1911.99|710
1626387000000|2021-07-15 22:10:00|1926.46|1917.76|1925.8|1917.1|1930.9|1922.2|1924.81|1916.11|713
1626387300000|2021-07-15 22:15:00|1925.86|1917.16|1927.08|1918.38|1930.73|1922.03|1925.86|1917.16|859
1626387600000|2021-07-15 22:20:00|1927.25|1918.55|1925.22|1916.52|1928.96|1920.26|1924.99|1916.29|624
1626387900000|2021-07-15 22:25:00|1925.2|1916.5|1931.24|1922.54|1933.27|1924.57|1925.04|1916.34|761
1626388200000|2021-07-15 22:30:00|1931.23|1922.53|1931.19|1922.49|1932.15|1923.45|1930.48|1921.78|448
1626388500000|2021-07-15 22:35:00|1931.22|1922.52|1931.23|1922.53|1937.14|1928.44|1930.59|1921.89|661
1626388800000|2021-07-15 22:40:00|1931.25|1922.55|1928.91|1920.21|1931.25|1922.55|1927.7|1919|559
1626389100000|2021-07-15 22:45:00|1928.9|1920.2|1924.68|1915.98|1929.23|1920.53|1924.63|1915.93|544
1626389400000|2021-07-15 22:50:00|1924.71|1916.01|1926.54|1917.84|1928.05|1919.35|1924.71|1916.01|606
1626389700000|2021-07-15 22:55:00|1926.51|1917.81|1926.59|1917.89|1927.92|1919.22|1926.12|1917.42|587
1626390000000|2021-07-15 23:00:00|1926.57|1917.87|1929.6|1920.9|1933.19|1924.49|1926.57|1917.87|593
1626390300000|2021-07-15 23:05:00|1929.63|1920.93|1923.72|1915.02|1930.23|1921.53|1923.51|1914.81|614
1626390600000|2021-07-15 23:10:00|1923.73|1915.03|1926.18|1917.48|1927.22|1918.52|1923.73|1915.03|697
1626390900000|2021-07-15 23:15:00|1926.19|1917.49|1928.3|1919.6|1930.07|1921.37|1926.16|1917.46|754
1626391200000|2021-07-15 23:20:00|1928.33|1919.63|1925.26|1916.56|1931|1922.3|1925.26|1916.56|720
1626391500000|2021-07-15 23:25:00|1925.47|1916.77|1927.82|1919.12|1928.5|1919.8|1924.67|1915.97|609
1626391800000|2021-07-15 23:30:00|1927.89|1919.19|1927.2|1918.5|1929.29|1920.59|1926.51|1917.81|543
1626392100000|2021-07-15 23:35:00|1927.21|1918.51|1915.35|1906.65|1929.61|1920.91|1915.23|1906.53|709
1626392400000|2021-07-15 23:40:00|1915.33|1906.63|1907.03|1898.33|1916.54|1907.84|1905.61|1896.91|864
1626392700000|2021-07-15 23:45:00|1906.99|1898.29|1905.19|1896.49|1909.55|1900.85|1905.14|1896.44|671
1626393000000|2021-07-15 23:50:00|1905.16|1896.46|1909.15|1900.45|1910.74|1902.04|1904.79|1896.09|864
1626393300000|2021-07-15 23:55:00|1909.06|1900.36|1923.11|1914.41|1925.87|1917.17|1907.84|1899.14|871
1626393600000|2021-07-16 00:00:00|1923.19|1914.49|1911.86|1903.16|1930.13|1921.43|1911.86|1903.16|969
1626393900000|2021-07-16 00:05:00|1911.5|1902.8|1915.59|1906.89|1915.84|1907.14|1908.59|1899.89|917
1626394200000|2021-07-16 00:10:00|1915.62|1906.92|1925.22|1916.52|1925.64|1916.94|1913.9|1905.2|889
1626394500000|2021-07-16 00:15:00|1925.2|1916.5|1919.48|1910.78|1925.2|1916.5|1919.28|1910.58|790
1626394800000|2021-07-16 00:20:00|1919.67|1910.97|1916.51|1907.81|1920.52|1911.82|1914.24|1905.54|876
1626395100000|2021-07-16 00:25:00|1916.5|1907.8|1915.7|1907|1917.46|1908.76|1913.2|1904.5|719
1626395400000|2021-07-16 00:30:00|1915.71|1907.01|1908.89|1900.19|1919.07|1910.37|1908.8|1900.1|774
1626395700000|2021-07-16 00:35:00|1908.9|1900.2|1909.39|1900.69|1912.58|1903.88|1908.09|1899.39|773
1626396000000|2021-07-16 00:40:00|1909.35|1900.65|1908.58|1899.88|1913.11|1904.41|1908.15|1899.45|726
1626396300000|2021-07-16 00:45:00|1908.57|1899.87|1904.97|1896.27|1910.48|1901.78|1901.73|1893.03|612
1626396600000|2021-07-16 00:50:00|1904.96|1896.26|1911.24|1902.54|1911.76|1903.06|1904.51|1895.81|738
1626396900000|2021-07-16 00:55:00|1911.2|1902.5|1911.53|1902.83|1915.94|1907.24|1909.72|1901.02|724
1626397200000|2021-07-16 01:00:00|1911.43|1902.73|1917.52|1908.82|1917.57|1908.87|1911.43|1902.73|812
1626397500000|2021-07-16 01:05:00|1917.47|1908.77|1917.41|1908.71|1921.37|1912.67|1915.53|1906.83|749
1626397800000|2021-07-16 01:10:00|1917.44|1908.74|1920.97|1912.27|1922.45|1913.75|1916.14|1907.44|782
1626398100000|2021-07-16 01:15:00|1920.91|1912.21|1923.33|1914.63|1924.03|1915.33|1918.27|1909.57|780
1626398400000|2021-07-16 01:20:00|1923.51|1914.81|1923.7|1915|1926.34|1917.64|1922.48|1913.78|597
1626398700000|2021-07-16 01:25:00|1923.69|1914.99|1923.9|1915.2|1926.22|1917.52|1923.6|1914.9|680
1626399000000|2021-07-16 01:30:00|1923.89|1915.19|1927|1918.3|1928.64|1919.94|1923.89|1915.19|673
1626399300000|2021-07-16 01:35:00|1926.95|1918.25|1930.34|1921.64|1931.94|1923.24|1926.95|1918.25|664
1626399600000|2021-07-16 01:40:00|1930.31|1921.61|1926.33|1917.63|1930.53|1921.83|1926|1917.3|515
1626399900000|2021-07-16 01:45:00|1926.32|1917.62|1925.59|1916.89|1927.98|1919.28|1923.56|1914.86|730
1626400200000|2021-07-16 01:50:00|1925.62|1916.92|1931.19|1922.49|1933.48|1924.78|1925.53|1916.83|652
1626400500000|2021-07-16 01:55:00|1931.13|1922.43|1929.58|1920.88|1931.6|1922.9|1928.44|1919.74|704
1626400800000|2021-07-16 02:00:00|1929.64|1920.94|1934.65|1925.95|1938.39|1929.69|1929.64|1920.94|731
1626401100000|2021-07-16 02:05:00|1934.68|1925.98|1958.48|1949.78|1960.91|1952.21|1934.51|1925.81|920
1626401400000|2021-07-16 02:10:00|1958.49|1949.79|1955.7|1947|1961.78|1953.08|1954.63|1945.93|709
1626401700000|2021-07-16 02:15:00|1955.85|1947.15|1954.85|1946.15|1958.53|1949.83|1951.28|1942.58|714
1626402000000|2021-07-16 02:20:00|1954.87|1946.17|1955.17|1946.47|1956.15|1947.45|1952.59|1943.89|667
1626402300000|2021-07-16 02:25:00|1955.2|1946.5|1950.59|1941.89|1955.34|1946.64|1948.31|1939.61|734
1626402600000|2021-07-16 02:30:00|1950.65|1941.95|1946.36|1937.66|1953.96|1945.26|1943.42|1934.72|877
1626402900000|2021-07-16 02:35:00|1946.69|1937.99|1942.73|1934.03|1946.77|1938.07|1941.66|1932.96|669
1626403200000|2021-07-16 02:40:00|1942.77|1934.07|1946.79|1938.09|1948.5|1939.8|1942.77|1934.07|636
1626403500000|2021-07-16 02:45:00|1946.8|1938.1|1950.48|1941.78|1952.6|1943.9|1946.78|1938.08|721
1626403800000|2021-07-16 02:50:00|1950.47|1941.77|1950.96|1942.26|1952.37|1943.67|1948.96|1940.26|670
1626404100000|2021-07-16 02:55:00|1950.95|1942.25|1951.14|1942.44|1953.05|1944.35|1949.02|1940.32|665
1626404400000|2021-07-16 03:00:00|1951.09|1942.39|1953.25|1944.55|1953.37|1944.67|1949.61|1940.91|672
1626404700000|2021-07-16 03:05:00|1953.24|1944.54|1951.97|1943.27|1956.23|1947.53|1951.58|1942.88|796
1626405000000|2021-07-16 03:10:00|1952.03|1943.33|1958.7|1950|1958.73|1950.03|1951.87|1943.17|682
1626405300000|2021-07-16 03:15:00|1958.72|1950.02|1952.48|1943.78|1958.88|1950.18|1949.72|1941.02|643
1626405600000|2021-07-16 03:20:00|1952.6|1943.9|1953.85|1945.15|1955.25|1946.55|1950.49|1941.79|656
1626405900000|2021-07-16 03:25:00|1953.84|1945.14|1954.97|1946.27|1955.01|1946.31|1950.6|1941.9|564
1626406200000|2021-07-16 03:30:00|1955|1946.3|1958.11|1949.41|1960.25|1951.55|1955|1946.3|764
1626406500000|2021-07-16 03:35:00|1958.07|1949.37|1960.42|1951.72|1960.42|1951.72|1954.86|1946.16|518
1626406800000|2021-07-16 03:40:00|1960.41|1951.71|1954.64|1945.94|1960.41|1951.71|1953.52|1944.82|544
1626407100000|2021-07-16 03:45:00|1954.95|1946.25|1954.01|1945.31|1958.6|1949.9|1953.59|1944.89|584
1626407400000|2021-07-16 03:50:00|1954|1945.3|1950.72|1942.02|1956.18|1947.48|1950.4|1941.7|709
1626407700000|2021-07-16 03:55:00|1950.71|1942.01|1953.66|1944.96|1956.27|1947.57|1950.71|1942.01|695
1626408000000|2021-07-16 04:00:00|1953.72|1945.02|1957.61|1948.91|1961.31|1952.61|1953.72|1945.02|689
1626408300000|2021-07-16 04:05:00|1957.48|1948.78|1963.6|1954.9|1963.6|1954.9|1957.4|1948.7|418
1626408600000|2021-07-16 04:10:00|1963.52|1954.82|1958.55|1949.85|1968.78|1960.08|1957.33|1948.63|681
1626408900000|2021-07-16 04:15:00|1958.54|1949.84|1953.63|1944.93|1959|1950.3|1952.1|1943.4|651
1626409200000|2021-07-16 04:20:00|1953.75|1945.05|1954.39|1945.69|1955.72|1947.02|1953.47|1944.77|598
1626409500000|2021-07-16 04:25:00|1954.38|1945.68|1948.12|1939.42|1954.52|1945.82|1947.42|1938.72|802
1626409800000|2021-07-16 04:30:00|1948.09|1939.39|1948.86|1940.16|1950.58|1941.88|1946.65|1937.95|700
1626410100000|2021-07-16 04:35:00|1948.74|1940.04|1951.25|1942.55|1951.66|1942.96|1948.01|1939.31|532
1626410400000|2021-07-16 04:40:00|1951.21|1942.51|1949.79|1941.09|1952.8|1944.1|1949.77|1941.07|575
1626410700000|2021-07-16 04:45:00|1949.5|1940.8|1950.19|1941.49|1953.5|1944.8|1949.5|1940.8|598
1626411000000|2021-07-16 04:50:00|1950.22|1941.52|1951.03|1942.33|1952.66|1943.96|1950.12|1941.42|517
1626411300000|2021-07-16 04:55:00|1951.01|1942.31|1949.84|1941.14|1954.49|1945.79|1949.8|1941.1|559
1626411600000|2021-07-16 05:00:00|1949.87|1941.17|1952.13|1943.43|1954.09|1945.39|1949.87|1941.17|710
1626411900000|2021-07-16 05:05:00|1952.11|1943.41|1945.23|1936.53|1952.56|1943.86|1942.04|1933.34|726
1626412200000|2021-07-16 05:10:00|1945.21|1936.51|1947.98|1939.28|1949.33|1940.63|1944.7|1936|537
1626412500000|2021-07-16 05:15:00|1947.95|1939.25|1936.08|1927.38|1947.95|1939.25|1935.54|1926.84|674
1626412800000|2021-07-16 05:20:00|1936.17|1927.47|1939.34|1930.64|1940.81|1932.11|1935.94|1927.24|640
1626413100000|2021-07-16 05:25:00|1939.43|1930.73|1934.87|1926.17|1940.47|1931.77|1934.87|1926.17|522
1626413400000|2021-07-16 05:30:00|1934.86|1926.16|1938.47|1929.77|1941.02|1932.32|1934.86|1926.16|589
1626413700000|2021-07-16 05:35:00|1939.15|1930.45|1938.23|1929.53|1942.73|1934.03|1938.19|1929.49|684
1626414000000|2021-07-16 05:40:00|1938.24|1929.54|1935.81|1927.11|1941.14|1932.44|1935.52|1926.82|712
1626414300000|2021-07-16 05:45:00|1935.79|1927.09|1938.41|1929.71|1940.43|1931.73|1935.67|1926.97|681
1626414600000|2021-07-16 05:50:00|1938.46|1929.76|1933.41|1924.71|1938.57|1929.87|1930.12|1921.42|760
1626414900000|2021-07-16 05:55:00|1933.35|1924.65|1932.66|1923.96|1936.36|1927.66|1930.9|1922.2|744
1626415200000|2021-07-16 06:00:00|1932.65|1923.95|1928.27|1919.57|1932.96|1924.26|1927.84|1919.14|721
1626415500000|2021-07-16 06:05:00|1928.34|1919.64|1928.23|1919.53|1931.94|1923.24|1928.17|1919.47|689
1626415800000|2021-07-16 06:10:00|1928.22|1919.52|1928.19|1919.49|1930.13|1921.43|1923.76|1915.06|624
1626416100000|2021-07-16 06:15:00|1928.18|1919.48|1921.87|1913.17|1929.32|1920.62|1920.22|1911.52|816
1626416400000|2021-07-16 06:20:00|1922.02|1913.32|1919.29|1910.59|1923.97|1915.27|1919.09|1910.39|789
1626416700000|2021-07-16 06:25:00|1919.17|1910.47|1919.57|1910.87|1923.17|1914.47|1918.38|1909.68|587
1626417000000|2021-07-16 06:30:00|1919.49|1910.79|1917.63|1908.93|1922.3|1913.6|1915.96|1907.26|654
1626417300000|2021-07-16 06:35:00|1917.68|1908.98|1914.42|1905.72|1917.69|1908.99|1913.64|1904.94|792
1626417600000|2021-07-16 06:40:00|1914.46|1905.76|1912.99|1904.29|1917.09|1908.39|1912.78|1904.08|727
1626417900000|2021-07-16 06:45:00|1912.81|1904.11|1913.84|1905.14|1915.2|1906.5|1909.67|1900.97|811
1626418200000|2021-07-16 06:50:00|1913.86|1905.16|1913.37|1904.67|1915.28|1906.58|1911.35|1902.65|618
1626418500000|2021-07-16 06:55:00|1913.36|1904.66|1912.43|1903.73|1914.09|1905.39|1911.17|1902.47|699
1626418800000|2021-07-16 07:00:00|1912.48|1903.78|1920.81|1912.11|1921.5|1912.8|1912.48|1903.78|753
1626419100000|2021-07-16 07:05:00|1920.74|1912.04|1917.87|1909.17|1920.9|1912.2|1916.7|1908|626
1626419400000|2021-07-16 07:10:00|1917.86|1909.16|1920.03|1911.33|1920.07|1911.37|1916.58|1907.88|400
1626419700000|2021-07-16 07:15:00|1919.92|1911.22|1914.87|1906.17|1920.01|1911.31|1913.93|1905.23|706
1626420000000|2021-07-16 07:20:00|1914.81|1906.11|1915.29|1906.59|1917.89|1909.19|1914.81|1906.11|485
1626420300000|2021-07-16 07:25:00|1915.57|1906.87|1912.6|1903.9|1915.61|1906.91|1911.24|1902.54|552
1626420600000|2021-07-16 07:30:00|1912.77|1904.07|1908.96|1900.26|1913.56|1904.86|1905.2|1896.5|728
1626420900000|2021-07-16 07:35:00|1908.84|1900.14|1912.67|1903.97|1913.71|1905.01|1908.3|1899.6|565
1626421200000|2021-07-16 07:40:00|1912.61|1903.91|1905.86|1897.16|1913.47|1904.77|1902.98|1894.28|714
1626421500000|2021-07-16 07:45:00|1905.85|1897.15|1912.08|1903.38|1914.07|1905.37|1905.63|1896.93|682
1626421800000|2021-07-16 07:50:00|1911.97|1903.27|1908.88|1900.18|1912.33|1903.63|1908.71|1900.01|631
1626422100000|2021-07-16 07:55:00|1908.85|1900.15|1916.96|1908.26|1917.04|1908.34|1908.01|1899.31|560
1626422400000|2021-07-16 08:00:00|1917|1908.3|1909.17|1900.47|1917.22|1908.52|1905.78|1897.08|910
1626422700000|2021-07-16 08:05:00|1909.23|1900.53|1903.06|1894.36|1910.6|1901.9|1901.28|1892.58|840
1626423000000|2021-07-16 08:10:00|1903.07|1894.37|1901.98|1893.28|1903.07|1894.37|1894.97|1886.27|744
1626423300000|2021-07-16 08:15:00|1901.95|1893.25|1906.22|1897.52|1907.98|1899.28|1900.25|1891.55|640
1626423600000|2021-07-16 08:20:00|1906.27|1897.57|1904.12|1895.42|1907.32|1898.62|1903.47|1894.77|627
1626423900000|2021-07-16 08:25:00|1904.13|1895.43|1897.89|1889.19|1904.25|1895.55|1897.89|1889.19|700
1626424200000|2021-07-16 08:30:00|1897.9|1889.2|1898.78|1890.08|1903.32|1894.62|1897.88|1889.18|651
1626424500000|2021-07-16 08:35:00|1898.82|1890.12|1897.76|1889.06|1901.21|1892.51|1896.72|1888.02|600
1626424800000|2021-07-16 08:40:00|1897.78|1889.08|1876.33|1867.63|1897.83|1889.13|1865.05|1856.35|1033
1626425100000|2021-07-16 08:45:00|1876.67|1867.97|1874.29|1865.59|1876.67|1867.97|1865.52|1856.82|970
1626425400000|2021-07-16 08:50:00|1874.33|1865.63|1872.59|1863.89|1882.17|1873.47|1872.47|1863.77|850
1626425700000|2021-07-16 08:55:00|1872.54|1863.84|1877.22|1868.52|1879.01|1870.31|1872.25|1863.55|730
1626426000000|2021-07-16 09:00:00|1877.21|1868.51|1881.22|1872.52|1883.25|1874.55|1873.88|1865.18|724
1626426300000|2021-07-16 09:05:00|1881.13|1872.43|1873.23|1864.53|1881.55|1872.85|1873.23|1864.53|672
1626426600000|2021-07-16 09:10:00|1873.12|1864.42|1870.85|1862.15|1873.49|1864.79|1865.78|1857.08|862
1626426900000|2021-07-16 09:15:00|1870.88|1862.18|1873.19|1864.49|1876.73|1868.03|1866.93|1858.23|827
1626427200000|2021-07-16 09:20:00|1873.17|1864.47|1877.16|1868.46|1877.88|1869.18|1870.85|1862.15|732
1626427500000|2021-07-16 09:25:00|1877.17|1868.47|1873.91|1865.21|1879.17|1870.47|1873.53|1864.83|646
1626427800000|2021-07-16 09:30:00|1874.43|1865.73|1877.33|1868.63|1880|1871.3|1873.76|1865.06|673
1626428100000|2021-07-16 09:35:00|1877.77|1869.07|1872.02|1863.32|1879.1|1870.4|1872.01|1863.31|713
1626428400000|2021-07-16 09:40:00|1872.08|1863.38|1876.13|1867.43|1876.37|1867.67|1871.9|1863.2|682
1626428700000|2021-07-16 09:45:00|1876|1867.3|1874.42|1865.72|1876.12|1867.42|1870.74|1862.04|678
1626429000000|2021-07-16 09:50:00|1874.44|1865.74|1878.63|1869.93|1881.48|1872.78|1874.44|1865.74|706
1626429300000|2021-07-16 09:55:00|1878.68|1869.98|1874.74|1866.04|1879.55|1870.85|1874.55|1865.85|630
1626429600000|2021-07-16 10:00:00|1874.72|1866.02|1876.85|1868.15|1878.15|1869.45|1871.87|1863.17|793
1626429900000|2021-07-16 10:05:00|1876.81|1868.11|1872.81|1864.11|1877.28|1868.58|1871.65|1862.95|686
1626430200000|2021-07-16 10:10:00|1872.75|1864.05|1868.28|1859.58|1874.58|1865.88|1868.15|1859.45|819
1626430500000|2021-07-16 10:15:00|1868.17|1859.47|1869.51|1860.81|1871.74|1863.04|1864.31|1855.61|834
1626430800000|2021-07-16 10:20:00|1869.5|1860.8|1861.96|1853.26|1872.14|1863.44|1861.96|1853.26|859
1626431100000|2021-07-16 10:25:00|1861.97|1853.27|1862.66|1853.96|1865.11|1856.41|1855.07|1846.37|967
1626431400000|2021-07-16 10:30:00|1862.65|1853.95|1861.47|1852.77|1866.1|1857.4|1859.29|1850.59|794
1626431700000|2021-07-16 10:35:00|1861.49|1852.79|1863.56|1854.86|1864.48|1855.78|1859.11|1850.41|810
1626432000000|2021-07-16 10:40:00|1863.74|1855.04|1873.88|1865.18|1873.98|1865.28|1862.96|1854.26|710
1626432300000|2021-07-16 10:45:00|1873.91|1865.21|1866.73|1858.03|1879.02|1870.32|1866.73|1858.03|842
1626432600000|2021-07-16 10:50:00|1866.74|1858.04|1870.42|1861.72|1872.95|1864.25|1865.32|1856.62|866
1626432900000|2021-07-16 10:55:00|1870.41|1861.71|1871.91|1863.21|1874.08|1865.38|1869.45|1860.75|819
1626433200000|2021-07-16 11:00:00|1871.89|1863.19|1869.28|1860.58|1871.94|1863.24|1865.39|1856.69|825
1626433500000|2021-07-16 11:05:00|1869.38|1860.68|1872.17|1863.47|1872.6|1863.9|1868.79|1860.09|735
1626433800000|2021-07-16 11:10:00|1872.22|1863.52|1866.92|1858.22|1875.22|1866.52|1866.92|1858.22|748
1626434100000|2021-07-16 11:15:00|1867|1858.3|1867.51|1858.81|1869.69|1860.99|1863.36|1854.66|840
1626434400000|2021-07-16 11:20:00|1867.83|1859.13|1863.86|1855.16|1870.57|1861.87|1863.28|1854.58|815
1626434700000|2021-07-16 11:25:00|1863.93|1855.23|1865.77|1857.07|1867.71|1859.01|1863.33|1854.63|823
1626435000000|2021-07-16 11:30:00|1865.79|1857.09|1865.31|1856.61|1868.94|1860.24|1865.2|1856.5|739
1626435300000|2021-07-16 11:35:00|1865.34|1856.64|1863.11|1854.41|1866.01|1857.31|1860.74|1852.04|883
1626435600000|2021-07-16 11:40:00|1863.21|1854.51|1859.07|1850.37|1865.35|1856.65|1858.31|1849.61|856
1626435900000|2021-07-16 11:45:00|1859.14|1850.44|1866.82|1858.12|1868.23|1859.53|1857.23|1848.53|899
1626436200000|2021-07-16 11:50:00|1866.8|1858.1|1862.63|1853.93|1866.8|1858.1|1862.6|1853.9|811
1626436500000|2021-07-16 11:55:00|1862.7|1854|1857.12|1848.42|1863.84|1855.14|1856.29|1847.59|671
1626436800000|2021-07-16 12:00:00|1857.06|1848.36|1865.35|1856.65|1865.81|1857.11|1855.65|1846.95|866
1626437100000|2021-07-16 12:05:00|1865.33|1856.63|1872.65|1863.95|1873.43|1864.73|1863.47|1854.77|972
1626437400000|2021-07-16 12:10:00|1872.94|1864.24|1868.62|1859.92|1873.26|1864.56|1868.49|1859.79|810
1626437700000|2021-07-16 12:15:00|1868.59|1859.89|1884.61|1875.91|1884.64|1875.94|1868.57|1859.87|940
1626438000000|2021-07-16 12:20:00|1884.56|1875.86|1882.77|1874.07|1895.92|1887.22|1879.73|1871.03|957
1626438300000|2021-07-16 12:25:00|1882.95|1874.25|1878.29|1869.59|1882.96|1874.26|1874.29|1865.59|929
1626438600000|2021-07-16 12:30:00|1878.35|1869.65|1873.68|1864.98|1878.51|1869.81|1872.3|1863.6|645
1626438900000|2021-07-16 12:35:00|1873.67|1864.97|1870.54|1861.84|1875.24|1866.54|1869.06|1860.36|734
1626439200000|2021-07-16 12:40:00|1870.46|1861.76|1864.12|1855.42|1871.84|1863.14|1863.2|1854.5|727
1626439500000|2021-07-16 12:45:00|1864.07|1855.37|1868.26|1859.56|1868.71|1860.01|1862.73|1854.03|787
1626439800000|2021-07-16 12:50:00|1868.24|1859.54|1882.73|1874.03|1885.46|1876.76|1867.73|1859.03|810
1626440100000|2021-07-16 12:55:00|1882.69|1873.99|1894.8|1886.1|1899.59|1890.89|1882.32|1873.62|1053
1626440400000|2021-07-16 13:00:00|1894.65|1885.95|1903.32|1894.62|1910.48|1901.78|1893.9|1885.2|1001
1626440700000|2021-07-16 13:05:00|1903.19|1894.49|1902.98|1894.28|1904.27|1895.57|1895.79|1887.09|892
1626441000000|2021-07-16 13:10:00|1902.95|1894.25|1901.15|1892.45|1902.95|1894.25|1898.15|1889.45|891
1626441300000|2021-07-16 13:15:00|1901.14|1892.44|1905.09|1896.39|1906.67|1897.97|1894.85|1886.15|683
1626441600000|2021-07-16 13:20:00|1904.99|1896.29|1902.43|1893.73|1905.06|1896.36|1897.71|1889.01|741
1626441900000|2021-07-16 13:25:00|1902.58|1893.88|1912.06|1903.36|1912.56|1903.86|1900.22|1891.52|779
1626442200000|2021-07-16 13:30:00|1912|1903.3|1912.93|1904.23|1920.52|1911.82|1909.49|1900.79|902
1626442500000|2021-07-16 13:35:00|1912.94|1904.24|1909.72|1901.02|1913.82|1905.12|1909.17|1900.47|650
1626442800000|2021-07-16 13:40:00|1909.73|1901.03|1905.9|1897.2|1909.79|1901.09|1905.9|1897.2|545
1626443100000|2021-07-16 13:45:00|1905.91|1897.21|1900.95|1892.25|1906.45|1897.75|1900.23|1891.53|644
1626443400000|2021-07-16 13:50:00|1900.91|1892.21|1901.35|1892.65|1902.3|1893.6|1899.7|1891|588
1626443700000|2021-07-16 13:55:00|1901.36|1892.66|1902.84|1894.14|1908.98|1900.28|1900.86|1892.16|748
1626444000000|2021-07-16 14:00:00|1902.85|1894.15|1901.07|1892.37|1907.39|1898.69|1898.32|1889.62|824
1626444300000|2021-07-16 14:05:00|1901.08|1892.38|1905.03|1896.33|1905.97|1897.27|1901.08|1892.38|665
1626444600000|2021-07-16 14:10:00|1905.04|1896.34|1906.76|1898.06|1907.8|1899.1|1903.41|1894.71|682
1626444900000|2021-07-16 14:15:00|1906.65|1897.95|1910.18|1901.48|1910.49|1901.79|1906.65|1897.95|656
1626445200000|2021-07-16 14:20:00|1910.2|1901.5|1905.23|1896.53|1910.28|1901.58|1903.44|1894.74|654
1626445500000|2021-07-16 14:25:00|1905.2|1896.5|1911.47|1902.77|1911.64|1902.94|1904.89|1896.19|735
1626445800000|2021-07-16 14:30:00|1911.48|1902.78|1905.87|1897.17|1911.66|1902.96|1905.1|1896.4|743
1626446100000|2021-07-16 14:35:00|1905.81|1897.11|1909.37|1900.67|1909.59|1900.89|1902.64|1893.94|626
1626446400000|2021-07-16 14:40:00|1909.31|1900.61|1913.74|1905.04|1919.61|1910.91|1908.76|1900.06|857
1626446700000|2021-07-16 14:45:00|1913.59|1904.89|1909.22|1900.52|1914.53|1905.83|1908.19|1899.49|660
1626447000000|2021-07-16 14:50:00|1909.23|1900.53|1917.07|1908.37|1917.36|1908.66|1909.23|1900.53|598
1626447300000|2021-07-16 14:55:00|1917.16|1908.46|1913.64|1904.94|1919.02|1910.32|1912.7|1904|627
1626447600000|2021-07-16 15:00:00|1913.56|1904.86|1917.44|1908.74|1924.56|1915.86|1913.56|1904.86|907
1626447900000|2021-07-16 15:05:00|1917.42|1908.72|1911.82|1903.12|1917.86|1909.16|1911.71|1903.01|901
1626448200000|2021-07-16 15:10:00|1911.81|1903.11|1912.07|1903.37|1918.35|1909.65|1911.81|1903.11|796
1626448500000|2021-07-16 15:15:00|1912.09|1903.39|1911.46|1902.76|1914.36|1905.66|1910.45|1901.75|738
1626448800000|2021-07-16 15:20:00|1911.49|1902.79|1912.68|1903.98|1913.04|1904.34|1909.41|1900.71|694
1626449100000|2021-07-16 15:25:00|1912.75|1904.05|1916.99|1908.29|1918.45|1909.75|1912.27|1903.57|831
1626449400000|2021-07-16 15:30:00|1916.96|1908.26|1929.77|1921.07|1930.32|1921.62|1915.45|1906.75|825
1626449700000|2021-07-16 15:35:00|1929.84|1921.14|1928.89|1920.19|1931.33|1922.63|1923.34|1914.64|905
1626450000000|2021-07-16 15:40:00|1928.88|1920.18|1936.79|1928.09|1936.88|1928.18|1927.76|1919.06|862
1626450300000|2021-07-16 15:45:00|1936.7|1928|1934.54|1925.84|1938.37|1929.67|1931.06|1922.36|899
1626450600000|2021-07-16 15:50:00|1934.53|1925.83|1935.07|1926.37|1936.03|1927.33|1931.65|1922.95|816
1626450900000|2021-07-16 15:55:00|1935.09|1926.39|1937.39|1928.69|1937.63|1928.93|1933.84|1925.14|801
1626451200000|2021-07-16 16:00:00|1937.4|1928.7|1931.47|1922.77|1943.13|1934.43|1931.46|1922.76|984
1626451500000|2021-07-16 16:05:00|1931.43|1922.73|1929.47|1920.77|1933.33|1924.63|1927.7|1919|909
1626451800000|2021-07-16 16:10:00|1929.46|1920.76|1922.71|1914.01|1931.19|1922.49|1920.26|1911.56|906
1626452100000|2021-07-16 16:15:00|1922.72|1914.02|1934|1925.3|1936.1|1927.4|1920.6|1911.9|1010
1626452400000|2021-07-16 16:20:00|1933.78|1925.08|1933.03|1924.33|1935.83|1927.13|1931.54|1922.84|859
1626452700000|2021-07-16 16:25:00|1932.67|1923.97|1932.39|1923.69|1932.7|1924|1928.78|1920.08|735
1626453000000|2021-07-16 16:30:00|1932.56|1923.86|1942.87|1934.17|1943.94|1935.24|1932.56|1923.86|799
1626453300000|2021-07-16 16:35:00|1942.89|1934.19|1938.11|1929.41|1943.88|1935.18|1938.04|1929.34|707
1626453600000|2021-07-16 16:40:00|1937.99|1929.29|1934.21|1925.51|1938.18|1929.48|1930.19|1921.49|926
1626453900000|2021-07-16 16:45:00|1934.18|1925.48|1932.46|1923.76|1934.31|1925.61|1929.56|1920.86|691
1626454200000|2021-07-16 16:50:00|1932.52|1923.82|1931.86|1923.16|1937.84|1929.14|1929.4|1920.7|777
1626454500000|2021-07-16 16:55:00|1931.88|1923.18|1933.41|1924.71|1933.75|1925.05|1931.18|1922.48|644
1626454800000|2021-07-16 17:00:00|1933.45|1924.75|1937.42|1928.72|1938.07|1929.37|1931.01|1922.31|748
1626455100000|2021-07-16 17:05:00|1937.41|1928.71|1939.42|1930.72|1940.68|1931.98|1937.08|1928.38|734
1626455400000|2021-07-16 17:10:00|1939.48|1930.78|1933.04|1924.34|1939.98|1931.28|1932.63|1923.93|672
1626455700000|2021-07-16 17:15:00|1933.03|1924.33|1929.02|1920.32|1933.78|1925.08|1929.02|1920.32|551
1626456000000|2021-07-16 17:20:00|1928.89|1920.19|1933.89|1925.19|1934.01|1925.31|1928.44|1919.74|717
1626456300000|2021-07-16 17:25:00|1933.95|1925.25|1926.94|1918.24|1934.16|1925.46|1926.15|1917.45|543
1626456600000|2021-07-16 17:30:00|1926.95|1918.25|1923.34|1914.64|1929.65|1920.95|1922.39|1913.69|740
1626456900000|2021-07-16 17:35:00|1923.35|1914.65|1923.55|1914.85|1927.22|1918.52|1922.4|1913.7|576
1626457200000|2021-07-16 17:40:00|1923.57|1914.87|1927.64|1918.94|1927.72|1919.02|1923.15|1914.45|546
1626457500000|2021-07-16 17:45:00|1927.65|1918.95|1924.23|1915.53|1928.28|1919.58|1924.07|1915.37|581
1626457800000|2021-07-16 17:50:00|1924.24|1915.54|1925.63|1916.93|1926.76|1918.06|1924.19|1915.49|578
1626458100000|2021-07-16 17:55:00|1925.58|1916.88|1929.48|1920.78|1930.84|1922.14|1925.04|1916.34|585
1626458400000|2021-07-16 18:00:00|1929.45|1920.75|1927.2|1918.5|1930.02|1921.32|1925.24|1916.54|586
1626458700000|2021-07-16 18:05:00|1927.05|1918.35|1922.44|1913.74|1927.68|1918.98|1922.08|1913.38|626
1626459000000|2021-07-16 18:10:00|1922.41|1913.71|1920.4|1911.7|1925.19|1916.49|1919.59|1910.89|603
1626459300000|2021-07-16 18:15:00|1920.42|1911.72|1922.28|1913.58|1924.59|1915.89|1920.38|1911.68|605
1626459600000|2021-07-16 18:20:00|1922.24|1913.54|1922.11|1913.41|1925.25|1916.55|1921.93|1913.23|485
1626459900000|2021-07-16 18:25:00|1922.06|1913.36|1924.53|1915.83|1926.41|1917.71|1922.06|1913.36|453
1626460200000|2021-07-16 18:30:00|1924.49|1915.79|1926.62|1917.92|1927.59|1918.89|1923.42|1914.72|505
1626460500000|2021-07-16 18:35:00|1926.65|1917.95|1928.88|1920.18|1929.55|1920.85|1926.51|1917.81|427
1626460800000|2021-07-16 18:40:00|1928.86|1920.16|1925.13|1916.43|1928.86|1920.16|1923.26|1914.56|381
1626461100000|2021-07-16 18:45:00|1925.06|1916.36|1927.28|1918.58|1928.35|1919.65|1925.06|1916.36|364
1626461400000|2021-07-16 18:50:00|1927.25|1918.55|1921.15|1912.45|1927.29|1918.59|1919.67|1910.97|509
1626461700000|2021-07-16 18:55:00|1921.2|1912.5|1923.23|1914.53|1924.62|1915.92|1921.08|1912.38|496
1626462000000|2021-07-16 19:00:00|1923.25|1914.55|1925.45|1916.75|1927.34|1918.64|1922.73|1914.03|549
1626462300000|2021-07-16 19:05:00|1925.18|1916.48|1926.4|1917.7|1926.71|1918.01|1923.89|1915.19|399
1626462600000|2021-07-16 19:10:00|1926.71|1918.01|1923.75|1915.05|1928.98|1920.28|1923.62|1914.92|627
1626462900000|2021-07-16 19:15:00|1923.72|1915.02|1928.37|1919.67|1928.8|1920.1|1923.57|1914.87|501
1626463200000|2021-07-16 19:20:00|1928.35|1919.65|1927.93|1919.23|1929.88|1921.18|1926.6|1917.9|506
1626463500000|2021-07-16 19:25:00|1927.98|1919.28|1920.01|1911.31|1927.99|1919.29|1919.52|1910.82|502
1626463800000|2021-07-16 19:30:00|1920.1|1911.4|1913.79|1905.09|1920.96|1912.26|1909.86|1901.16|836
1626464100000|2021-07-16 19:35:00|1913.76|1905.06|1911.5|1902.8|1913.81|1905.11|1910.82|1902.12|515
1626464400000|2021-07-16 19:40:00|1911.68|1902.98|1912|1903.3|1917.34|1908.64|1911.24|1902.54|699
1626464700000|2021-07-16 19:45:00|1911.85|1903.15|1913.1|1904.4|1915.34|1906.64|1911.85|1903.15|715
1626465000000|2021-07-16 19:50:00|1913.11|1904.41|1916|1907.3|1916.25|1907.55|1913.11|1904.41|440
1626465300000|2021-07-16 19:55:00|1915.99|1907.29|1917.58|1908.88|1919.27|1910.57|1915.59|1906.89|513
1626465600000|2021-07-16 20:00:00|1917.87|1909.17|1921.55|1912.85|1924.23|1915.53|1917.4|1908.7|644
1626465900000|2021-07-16 20:05:00|1921.56|1912.86|1913.85|1905.15|1921.58|1912.88|1913.38|1904.68|640
1626466200000|2021-07-16 20:10:00|1913.87|1905.17|1918.53|1909.83|1920.23|1911.53|1913.42|1904.72|637
1626466500000|2021-07-16 20:15:00|1918.52|1909.82|1911.56|1902.86|1918.52|1909.82|1911.02|1902.32|569
1626466800000|2021-07-16 20:20:00|1911.73|1903.03|1918.25|1909.55|1919.2|1910.5|1911.73|1903.03|702
1626467100000|2021-07-16 20:25:00|1918.2|1909.5|1918.6|1909.9|1919.88|1911.18|1917.99|1909.29|413
1626467400000|2021-07-16 20:30:00|1918.59|1909.89|1913.88|1905.18|1918.69|1909.99|1913.54|1904.84|540
1626467700000|2021-07-16 20:35:00|1913.91|1905.21|1916.82|1908.12|1919.26|1910.56|1913.91|1905.21|585
1626468000000|2021-07-16 20:40:00|1916.8|1908.1|1915.04|1906.34|1916.83|1908.13|1913.71|1905.01|628
1626468300000|2021-07-16 20:45:00|1915.11|1906.41|1917.29|1908.59|1918.29|1909.59|1915.06|1906.36|712
1626468600000|2021-07-16 20:50:00|1917.3|1908.6|1907.87|1899.17|1917.3|1908.6|1907.84|1899.14|718
1626468900000|2021-07-16 20:55:00|1907.88|1899.18|1907.38|1898.68|1910.99|1902.29|1907.36|1898.66|556
1626505200000|2021-07-17 07:00:00|1898.36|1889.66|1893.6|1884.9|1898.58|1889.88|1893.59|1884.89|626
1626505500000|2021-07-17 07:05:00|1893.61|1884.91|1892.63|1883.93|1894.64|1885.94|1892.63|1883.93|467
1626505800000|2021-07-17 07:10:00|1892.55|1883.85|1891.01|1882.31|1892.65|1883.95|1888.36|1879.66|664
1626506100000|2021-07-17 07:15:00|1891|1882.3|1885.22|1876.52|1891|1882.3|1883.61|1874.91|865
1626506400000|2021-07-17 07:20:00|1885.19|1876.49|1886.31|1877.61|1888.3|1879.6|1884.77|1876.07|657
1626506700000|2021-07-17 07:25:00|1886.34|1877.64|1883.14|1874.44|1886.73|1878.03|1882.9|1874.2|581
1626507000000|2021-07-17 07:30:00|1883.13|1874.43|1885.75|1877.05|1886.05|1877.35|1883.06|1874.36|516
1626507300000|2021-07-17 07:35:00|1885.59|1876.89|1883.65|1874.95|1885.86|1877.16|1883.64|1874.94|552
1626507600000|2021-07-17 07:40:00|1883.64|1874.94|1885.66|1876.96|1885.94|1877.24|1883.54|1874.84|488
1626507900000|2021-07-17 07:45:00|1886.05|1877.35|1887.86|1879.16|1888.81|1880.11|1884.77|1876.07|679
1626508200000|2021-07-17 07:50:00|1887.83|1879.13|1883.47|1874.77|1887.89|1879.19|1882.48|1873.78|633
1626508500000|2021-07-17 07:55:00|1883.49|1874.79|1882.9|1874.2|1885.39|1876.69|1882.28|1873.58|734
1626508800000|2021-07-17 08:00:00|1882.91|1874.21|1877.07|1868.37|1882.91|1874.21|1876.63|1867.93|819
1626509100000|2021-07-17 08:05:00|1877.14|1868.44|1873.9|1865.2|1879.2|1870.5|1873.74|1865.04|780
1626509400000|2021-07-17 08:10:00|1873.89|1865.19|1873.03|1864.33|1875.47|1866.77|1872.56|1863.86|809
1626509700000|2021-07-17 08:15:00|1872.8|1864.1|1875.85|1867.15|1876.72|1868.02|1872.79|1864.09|684
1626510000000|2021-07-17 08:20:00|1875.88|1867.18|1875.51|1866.81|1877.66|1868.96|1875.51|1866.81|531
1626510300000|2021-07-17 08:25:00|1875.52|1866.82|1874.53|1865.83|1876.95|1868.25|1874.35|1865.65|594
1626510600000|2021-07-17 08:30:00|1874.52|1865.82|1878.1|1869.4|1878.1|1869.4|1872.1|1863.4|702
1626510900000|2021-07-17 08:35:00|1878.09|1869.39|1893.28|1884.58|1893.28|1884.58|1876.8|1868.1|738
1626511200000|2021-07-17 08:40:00|1893.27|1884.57|1901.96|1893.26|1903.59|1894.89|1891.26|1882.56|1044
1626511500000|2021-07-17 08:45:00|1901.99|1893.29|1911.64|1902.94|1913.06|1904.36|1901.98|1893.28|905
1626511800000|2021-07-17 08:50:00|1911.61|1902.91|1906.93|1898.23|1911.86|1903.16|1904.62|1895.92|811
1626512100000|2021-07-17 08:55:00|1907.01|1898.31|1900.39|1891.69|1907.77|1899.07|1898.31|1889.61|802
1626512400000|2021-07-17 09:00:00|1900.37|1891.67|1894.94|1886.24|1903.16|1894.46|1893.83|1885.13|890
1626512700000|2021-07-17 09:05:00|1894.96|1886.26|1897.35|1888.65|1897.57|1888.87|1892.47|1883.77|931
1626513000000|2021-07-17 09:10:00|1897.33|1888.63|1899.23|1890.53|1901.15|1892.45|1895.94|1887.24|850
1626513300000|2021-07-17 09:15:00|1899.22|1890.52|1897.39|1888.69|1900.4|1891.7|1895.55|1886.85|847
1626513600000|2021-07-17 09:20:00|1897.4|1888.7|1895.01|1886.31|1897.74|1889.04|1893.88|1885.18|664
1626513900000|2021-07-17 09:25:00|1895|1886.3|1896.74|1888.04|1898.89|1890.19|1894.72|1886.02|905
1626514200000|2021-07-17 09:30:00|1896.72|1888.02|1893.05|1884.35|1897.18|1888.48|1892.35|1883.65|743
1626514500000|2021-07-17 09:35:00|1893.04|1884.34|1893.19|1884.49|1893.54|1884.84|1890.58|1881.88|803
1626514800000|2021-07-17 09:40:00|1893.21|1884.51|1891.18|1882.48|1893.9|1885.2|1890.8|1882.1|640
1626515100000|2021-07-17 09:45:00|1891.35|1882.65|1888.97|1880.27|1891.43|1882.73|1888.84|1880.14|791
1626515400000|2021-07-17 09:50:00|1888.98|1880.28|1888.17|1879.47|1890.94|1882.24|1887.29|1878.59|680
1626515700000|2021-07-17 09:55:00|1888.06|1879.36|1886.65|1877.95|1888.65|1879.95|1883.43|1874.73|686
1626516000000|2021-07-17 10:00:00|1886.47|1877.77|1882.39|1873.69|1886.47|1877.77|1881.18|1872.48|750
1626516300000|2021-07-17 10:05:00|1882.28|1873.58|1876.2|1867.5|1882.28|1873.58|1873.96|1865.26|754
1626516600000|2021-07-17 10:10:00|1876.27|1867.57|1867.25|1858.55|1877.82|1869.12|1867.12|1858.42|965
1626516900000|2021-07-17 10:15:00|1867.15|1858.45|1867.82|1859.12|1871.74|1863.04|1866.91|1858.21|979
1626517200000|2021-07-17 10:20:00|1867.84|1859.14|1867.16|1858.46|1871.29|1862.59|1867.16|1858.46|849
1626517500000|2021-07-17 10:25:00|1867.24|1858.54|1867.89|1859.19|1869.08|1860.38|1862.2|1853.5|831
1626517800000|2021-07-17 10:30:00|1867.9|1859.2|1871.25|1862.55|1874.12|1865.42|1867.86|1859.16|707
1626518100000|2021-07-17 10:35:00|1871.41|1862.71|1870.14|1861.44|1871.77|1863.07|1866.85|1858.15|723
1626518400000|2021-07-17 10:40:00|1870.15|1861.45|1870.59|1861.89|1870.76|1862.06|1866.88|1858.18|752
1626518700000|2021-07-17 10:45:00|1870.55|1861.85|1867.38|1858.68|1870.65|1861.95|1865.85|1857.15|760
1626519000000|2021-07-17 10:50:00|1867.37|1858.67|1866.29|1857.59|1867.65|1858.95|1865.21|1856.51|737
1626519300000|2021-07-17 10:55:00|1866.28|1857.58|1858.45|1849.75|1866.28|1857.58|1858.38|1849.68|904
1626519600000|2021-07-17 11:00:00|1858.44|1849.74|1863.65|1854.95|1869|1860.3|1853.92|1845.22|1015
1626519900000|2021-07-17 11:05:00|1863.64|1854.94|1866.71|1858.01|1866.76|1858.06|1861.11|1852.41|837
1626520200000|2021-07-17 11:10:00|1866.74|1858.04|1863.99|1855.29|1869.36|1860.66|1863.6|1854.9|818
1626520500000|2021-07-17 11:15:00|1864|1855.3|1863.41|1854.71|1865.17|1856.47|1861.19|1852.49|884
1626520800000|2021-07-17 11:20:00|1863.42|1854.72|1861.87|1853.17|1863.64|1854.94|1860.6|1851.9|800
1626521100000|2021-07-17 11:25:00|1861.84|1853.14|1862.68|1853.98|1863.11|1854.41|1861.4|1852.7|726
1626521400000|2021-07-17 11:30:00|1862.72|1854.02|1868.72|1860.02|1869.03|1860.33|1862.2|1853.5|691
1626521700000|2021-07-17 11:35:00|1868.71|1860.01|1868.08|1859.38|1870.84|1862.14|1866.71|1858.01|762
1626522000000|2021-07-17 11:40:00|1868.05|1859.35|1871.61|1862.91|1872.8|1864.1|1867.69|1858.99|782
1626522300000|2021-07-17 11:45:00|1871.59|1862.89|1869.71|1861.01|1871.59|1862.89|1868.89|1860.19|649
1626522600000|2021-07-17 11:50:00|1869.72|1861.02|1867.42|1858.72|1871.5|1862.8|1865.18|1856.48|689
1626522900000|2021-07-17 11:55:00|1867.45|1858.75|1869.74|1861.04|1872.72|1864.02|1866.19|1857.49|905
1626523200000|2021-07-17 12:00:00|1869.81|1861.11|1865.67|1856.97|1869.81|1861.11|1865.41|1856.71|749
1626523500000|2021-07-17 12:05:00|1865.57|1856.87|1869.4|1860.7|1870.61|1861.91|1865.07|1856.37|831
1626523800000|2021-07-17 12:10:00|1869.38|1860.68|1869.34|1860.64|1870.64|1861.94|1867.45|1858.75|683
1626524100000|2021-07-17 12:15:00|1869.5|1860.8|1870.54|1861.84|1873.61|1864.91|1869.07|1860.37|744
1626524400000|2021-07-17 12:20:00|1870.56|1861.86|1873.34|1864.64|1873.43|1864.73|1870.08|1861.38|810
1626524700000|2021-07-17 12:25:00|1873.4|1864.7|1874|1865.3|1876.54|1867.84|1872.91|1864.21|707
1626525000000|2021-07-17 12:30:00|1874.01|1865.31|1879.8|1871.1|1880.89|1872.19|1873.29|1864.59|697
1626525300000|2021-07-17 12:35:00|1879.65|1870.95|1880.27|1871.57|1882.23|1873.53|1879.39|1870.69|778
1626525600000|2021-07-17 12:40:00|1880.24|1871.54|1877.92|1869.22|1881.16|1872.46|1875.47|1866.77|772
1626525900000|2021-07-17 12:45:00|1877.94|1869.24|1878.99|1870.29|1879|1870.3|1875.39|1866.69|798
1626526200000|2021-07-17 12:50:00|1878.97|1870.27|1878.2|1869.5|1879.05|1870.35|1876.07|1867.37|660
1626526500000|2021-07-17 12:55:00|1878.3|1869.6|1879.06|1870.36|1880.18|1871.48|1876.39|1867.69|715
1626526800000|2021-07-17 13:00:00|1879.03|1870.33|1877.16|1868.46|1879.93|1871.23|1876.31|1867.61|797
1626527100000|2021-07-17 13:05:00|1877.13|1868.43|1878.5|1869.8|1880.26|1871.56|1877.08|1868.38|681
1626527400000|2021-07-17 13:10:00|1878.47|1869.77|1880.54|1871.84|1880.7|1872|1878.32|1869.62|727
1626527700000|2021-07-17 13:15:00|1880.53|1871.83|1870.85|1862.15|1881.74|1873.04|1870.26|1861.56|855
1626528000000|2021-07-17 13:20:00|1870.9|1862.2|1872.12|1863.42|1876.45|1867.75|1870.62|1861.92|739
1626528300000|2021-07-17 13:25:00|1872.06|1863.36|1866.68|1857.98|1873.41|1864.71|1866.68|1857.98|820
1626528600000|2021-07-17 13:30:00|1866.64|1857.94|1869.83|1861.13|1870.74|1862.04|1866.5|1857.8|799
1626528900000|2021-07-17 13:35:00|1869.84|1861.14|1870.68|1861.98|1873.31|1864.61|1869.77|1861.07|636
1626529200000|2021-07-17 13:40:00|1870.33|1861.63|1889.83|1881.13|1892.01|1883.31|1870.27|1861.57|724
1626529500000|2021-07-17 13:45:00|1890.27|1881.57|1883.31|1874.61|1898.3|1889.6|1881.88|1873.18|998
1626529800000|2021-07-17 13:50:00|1883.69|1874.99|1885.06|1876.36|1886.99|1878.29|1879.48|1870.78|920
1626530100000|2021-07-17 13:55:00|1884.82|1876.12|1887.22|1878.52|1891.24|1882.54|1884.41|1875.71|818
1626530400000|2021-07-17 14:00:00|1887.23|1878.53|1894.07|1885.37|1894.75|1886.05|1885.65|1876.95|831
1626530700000|2021-07-17 14:05:00|1894.16|1885.46|1891.65|1882.95|1896.85|1888.15|1891.63|1882.93|889
1626531000000|2021-07-17 14:10:00|1891.64|1882.94|1888.41|1879.71|1893.54|1884.84|1888.1|1879.4|705
1626531300000|2021-07-17 14:15:00|1888.43|1879.73|1887.25|1878.55|1891.32|1882.62|1885.4|1876.7|806
1626531600000|2021-07-17 14:20:00|1887.21|1878.51|1886.78|1878.08|1888.4|1879.7|1885.34|1876.64|672
1626531900000|2021-07-17 14:25:00|1886.77|1878.07|1890.29|1881.59|1890.94|1882.24|1886.66|1877.96|829
1626532200000|2021-07-17 14:30:00|1890.26|1881.56|1890.46|1881.76|1890.67|1881.97|1888.25|1879.55|656
1626532500000|2021-07-17 14:35:00|1890.41|1881.71|1893.86|1885.16|1893.87|1885.17|1889.16|1880.46|697
1626532800000|2021-07-17 14:40:00|1893.87|1885.17|1891.68|1882.98|1894.72|1886.02|1890.22|1881.52|752
1626533100000|2021-07-17 14:45:00|1891.73|1883.03|1887.14|1878.44|1891.73|1883.03|1886.45|1877.75|792
1626533400000|2021-07-17 14:50:00|1887.15|1878.45|1888.59|1879.89|1890.69|1881.99|1886|1877.3|661
1626533700000|2021-07-17 14:55:00|1888.58|1879.88|1886.8|1878.1|1890.51|1881.81|1886.3|1877.6|673
1626534000000|2021-07-17 15:00:00|1886.84|1878.14|1881.35|1872.65|1889.38|1880.68|1880.98|1872.28|722
1626534300000|2021-07-17 15:05:00|1881.42|1872.72|1880.13|1871.43|1882.05|1873.35|1877.64|1868.94|942
1626534600000|2021-07-17 15:10:00|1880.11|1871.41|1879.99|1871.29|1884.5|1875.8|1878.96|1870.26|852
1626534900000|2021-07-17 15:15:00|1879.98|1871.28|1879.45|1870.75|1883.94|1875.24|1879.07|1870.37|767
1626535200000|2021-07-17 15:20:00|1879.38|1870.68|1879.68|1870.98|1881.09|1872.39|1877.87|1869.17|803
1626535500000|2021-07-17 15:25:00|1879.69|1870.99|1884.02|1875.32|1888.42|1879.72|1879.59|1870.89|799
1626535800000|2021-07-17 15:30:00|1883.99|1875.29|1884.46|1875.76|1885.6|1876.9|1881.89|1873.19|677
1626536100000|2021-07-17 15:35:00|1884.5|1875.8|1882.99|1874.29|1885.87|1877.17|1882.97|1874.27|596
1626536400000|2021-07-17 15:40:00|1882.98|1874.28|1882.14|1873.44|1883.78|1875.08|1882.04|1873.34|525
1626536700000|2021-07-17 15:45:00|1882.15|1873.45|1887.58|1878.88|1889.17|1880.47|1881.49|1872.79|674
1626537000000|2021-07-17 15:50:00|1887.56|1878.86|1888.77|1880.07|1892.77|1884.07|1887.56|1878.86|889
1626537300000|2021-07-17 15:55:00|1888.86|1880.16|1891.96|1883.26|1892.18|1883.48|1888.56|1879.86|749
1626537600000|2021-07-17 16:00:00|1891.95|1883.25|1886.9|1878.2|1893.39|1884.69|1886.56|1877.86|918
1626537900000|2021-07-17 16:05:00|1886.95|1878.25|1890.66|1881.96|1891.53|1882.83|1886.95|1878.25|804
1626538200000|2021-07-17 16:10:00|1890.67|1881.97|1892.25|1883.55|1895.94|1887.24|1890.03|1881.33|810
1626538500000|2021-07-17 16:15:00|1892.29|1883.59|1893.8|1885.1|1896.45|1887.75|1892.24|1883.54|830
1626538800000|2021-07-17 16:20:00|1893.79|1885.09|1898.71|1890.01|1899.3|1890.6|1893.76|1885.06|809
1626539100000|2021-07-17 16:25:00|1898.72|1890.02|1909.32|1900.62|1910.08|1901.38|1898.72|1890.02|846
1626539400000|2021-07-17 16:30:00|1909.46|1900.76|1916.94|1908.24|1920.38|1911.68|1909.46|1900.76|963
1626539700000|2021-07-17 16:35:00|1916.93|1908.23|1913.96|1905.26|1919.01|1910.31|1912.04|1903.34|893
1626540000000|2021-07-17 16:40:00|1913.97|1905.27|1908.21|1899.51|1915.83|1907.13|1906.19|1897.49|916
1626540300000|2021-07-17 16:45:00|1908.17|1899.47|1903.4|1894.7|1909.44|1900.74|1903.26|1894.56|885
1626540600000|2021-07-17 16:50:00|1903.46|1894.76|1902.84|1894.14|1905.03|1896.33|1901.72|1893.02|850
1626540900000|2021-07-17 16:55:00|1902.83|1894.13|1904.91|1896.21|1905.41|1896.71|1902.68|1893.98|738
1626541200000|2021-07-17 17:00:00|1904.92|1896.22|1899.44|1890.74|1908.38|1899.68|1899.33|1890.63|867
1626541500000|2021-07-17 17:05:00|1899.43|1890.73|1898.79|1890.09|1902.01|1893.31|1896.88|1888.18|783
1626541800000|2021-07-17 17:10:00|1898.73|1890.03|1895.34|1886.64|1899.23|1890.53|1894.16|1885.46|839
1626542100000|2021-07-17 17:15:00|1895.32|1886.62|1888.42|1879.72|1898.07|1889.37|1885.55|1876.85|910
1626542400000|2021-07-17 17:20:00|1888.45|1879.75|1892.18|1883.48|1892.88|1884.18|1888.27|1879.57|738
1626542700000|2021-07-17 17:25:00|1892.2|1883.5|1893.59|1884.89|1895.41|1886.71|1891.42|1882.72|570
1626543000000|2021-07-17 17:30:00|1893.62|1884.92|1891.29|1882.59|1896.16|1887.46|1889.19|1880.49|810
1626543300000|2021-07-17 17:35:00|1891.4|1882.7|1894.82|1886.12|1895.56|1886.86|1891.39|1882.69|714
1626543600000|2021-07-17 17:40:00|1894.87|1886.17|1895.22|1886.52|1895.66|1886.96|1893.34|1884.64|651
1626543900000|2021-07-17 17:45:00|1895.24|1886.54|1895.54|1886.84|1896.53|1887.83|1894.4|1885.7|703
1626544200000|2021-07-17 17:50:00|1895.58|1886.88|1899.59|1890.89|1900.18|1891.48|1895.54|1886.84|705
1626544500000|2021-07-17 17:55:00|1899.58|1890.88|1899.08|1890.38|1902.25|1893.55|1898.57|1889.87|784
1626544800000|2021-07-17 18:00:00|1899.09|1890.39|1895.47|1886.77|1900.12|1891.42|1894.06|1885.36|713
1626545100000|2021-07-17 18:05:00|1895.41|1886.71|1898.2|1889.5|1900.29|1891.59|1895.41|1886.71|690
1626545400000|2021-07-17 18:10:00|1898.12|1889.42|1898.97|1890.27|1901.67|1892.97|1896.01|1887.31|744
1626545700000|2021-07-17 18:15:00|1898.98|1890.28|1906.59|1897.89|1906.59|1897.89|1898.91|1890.21|800
1626546000000|2021-07-17 18:20:00|1906.6|1897.9|1910.51|1901.81|1911.25|1902.55|1906.33|1897.63|827
1626546300000|2021-07-17 18:25:00|1910.53|1901.83|1911.11|1902.41|1914.52|1905.82|1910.46|1901.76|750
1626546600000|2021-07-17 18:30:00|1911.08|1902.38|1907.95|1899.25|1915.35|1906.65|1907.31|1898.61|824
1626546900000|2021-07-17 18:35:00|1907.96|1899.26|1911.77|1903.07|1913.88|1905.18|1907.95|1899.25|694
1626547200000|2021-07-17 18:40:00|1911.86|1903.16|1909.67|1900.97|1913.78|1905.08|1909.33|1900.63|662
1626547500000|2021-07-17 18:45:00|1909.72|1901.02|1906.55|1897.85|1910.27|1901.57|1906.06|1897.36|642
1626547800000|2021-07-17 18:50:00|1906.53|1897.83|1905.26|1896.56|1907.4|1898.7|1904.48|1895.78|588
1626548100000|2021-07-17 18:55:00|1905.23|1896.53|1907.03|1898.33|1908.01|1899.31|1904.68|1895.98|592
1626548400000|2021-07-17 19:00:00|1907.05|1898.35|1912.03|1903.33|1912.77|1904.07|1907.05|1898.35|600
1626548700000|2021-07-17 19:05:00|1912.05|1903.35|1909.95|1901.25|1915.4|1906.7|1908.96|1900.26|665
1626549000000|2021-07-17 19:10:00|1909.92|1901.22|1908.6|1899.9|1913.49|1904.79|1907.05|1898.35|794
1626549300000|2021-07-17 19:15:00|1908.63|1899.93|1907.99|1899.29|1910.39|1901.69|1906.81|1898.11|737
1626549600000|2021-07-17 19:20:00|1908|1899.3|1904.16|1895.46|1908.57|1899.87|1902.2|1893.5|780
1626549900000|2021-07-17 19:25:00|1904.15|1895.45|1912.76|1904.06|1914.13|1905.43|1903.48|1894.78|702
1626550200000|2021-07-17 19:30:00|1912.81|1904.11|1910.4|1901.7|1914.14|1905.44|1909.32|1900.62|778
1626550500000|2021-07-17 19:35:00|1910.42|1901.72|1917.91|1909.21|1918.65|1909.95|1910.1|1901.4|797
1626550800000|2021-07-17 19:40:00|1917.93|1909.23|1915.1|1906.4|1918.23|1909.53|1915.08|1906.38|658
1626551100000|2021-07-17 19:45:00|1915.11|1906.41|1917.06|1908.36|1918.17|1909.47|1914.98|1906.28|825
1626551400000|2021-07-17 19:50:00|1917.1|1908.4|1919.13|1910.43|1923.49|1914.79|1916.29|1907.59|849
1626551700000|2021-07-17 19:55:00|1919.15|1910.45|1913.66|1904.96|1919.27|1910.57|1913.54|1904.84|756
1626552000000|2021-07-17 20:00:00|1913.67|1904.97|1916.95|1908.25|1919.87|1911.17|1913.67|1904.97|788
1626552300000|2021-07-17 20:05:00|1916.98|1908.28|1915.69|1906.99|1918.12|1909.42|1915.45|1906.75|758
1626552600000|2021-07-17 20:10:00|1915.7|1907|1913.59|1904.89|1915.7|1907|1913.3|1904.6|598
1626552900000|2021-07-17 20:15:00|1913.6|1904.9|1910.36|1901.66|1913.61|1904.91|1908.58|1899.88|702
1626553200000|2021-07-17 20:20:00|1910.39|1901.69|1909.91|1901.21|1912.67|1903.97|1908.87|1900.17|641
1626553500000|2021-07-17 20:25:00|1909.9|1901.2|1907.53|1898.83|1910.99|1902.29|1907.43|1898.73|646
1626553800000|2021-07-17 20:30:00|1907.56|1898.86|1906.83|1898.13|1908.99|1900.29|1905.79|1897.09|645
1626554100000|2021-07-17 20:35:00|1906.74|1898.04|1908.08|1899.38|1908.58|1899.88|1906.3|1897.6|556
1626554400000|2021-07-17 20:40:00|1908.07|1899.37|1909.94|1901.24|1910.49|1901.79|1907.12|1898.42|553
1626554700000|2021-07-17 20:45:00|1909.92|1901.22|1906.86|1898.16|1910.96|1902.26|1906.73|1898.03|495
1626555000000|2021-07-17 20:50:00|1906.87|1898.17|1908.58|1899.88|1911.36|1902.66|1906.81|1898.11|496
1626555300000|2021-07-17 20:55:00|1908.56|1899.86|1903.16|1894.46|1908.67|1899.97|1903.05|1894.35|634
1626555600000|2021-07-17 21:00:00|1903.17|1894.47|1899.81|1891.11|1905.5|1896.8|1898.62|1889.92|779
1626555900000|2021-07-17 21:05:00|1899.8|1891.1|1901.7|1893|1902.76|1894.06|1897.68|1888.98|617
1626556200000|2021-07-17 21:10:00|1901.73|1893.03|1904.15|1895.45|1904.92|1896.22|1901.73|1893.03|502
1626556500000|2021-07-17 21:15:00|1904.14|1895.44|1906.04|1897.34|1906.42|1897.72|1904.08|1895.38|599
1626556800000|2021-07-17 21:20:00|1906.09|1897.39|1908.67|1899.97|1909.06|1900.36|1906|1897.3|554
1626557100000|2021-07-17 21:25:00|1908.7|1900|1908.92|1900.22|1911.71|1903.01|1908.68|1899.98|582
1626557400000|2021-07-17 21:30:00|1908.89|1900.19|1911.34|1902.64|1915.08|1906.38|1907.68|1898.98|660
1626557700000|2021-07-17 21:35:00|1911.33|1902.63|1916.65|1907.95|1917.25|1908.55|1911.24|1902.54|587
1626558000000|2021-07-17 21:40:00|1916.64|1907.94|1916.25|1907.55|1918.78|1910.08|1915.92|1907.22|595
1626558300000|2021-07-17 21:45:00|1916.24|1907.54|1914.51|1905.81|1918.78|1910.08|1914.51|1905.81|586
1626558600000|2021-07-17 21:50:00|1914.45|1905.75|1911.45|1902.75|1914.68|1905.98|1911.41|1902.71|721
1626558900000|2021-07-17 21:55:00|1911.44|1902.74|1913.16|1904.46|1913.85|1905.15|1911.44|1902.74|668
1626559200000|2021-07-17 22:00:00|1913.13|1904.43|1907.43|1898.73|1913.19|1904.49|1907.18|1898.48|789
1626559500000|2021-07-17 22:05:00|1907.36|1898.66|1904.22|1895.52|1908.67|1899.97|1903.01|1894.31|861
1626559800000|2021-07-17 22:10:00|1904.25|1895.55|1905.65|1896.95|1906.45|1897.75|1903.94|1895.24|829
1626560100000|2021-07-17 22:15:00|1905.67|1896.97|1908.21|1899.51|1909.04|1900.34|1904.66|1895.96|718
1626560400000|2021-07-17 22:20:00|1908.2|1899.5|1908.51|1899.81|1909.16|1900.46|1907.25|1898.55|760
1626560700000|2021-07-17 22:25:00|1908.52|1899.82|1902.08|1893.38|1908.88|1900.18|1901.78|1893.08|637
1626561000000|2021-07-17 22:30:00|1902.11|1893.41|1903.7|1895|1904.39|1895.69|1900.86|1892.16|732
1626561300000|2021-07-17 22:35:00|1903.79|1895.09|1904.75|1896.05|1904.9|1896.2|1903.11|1894.41|750
1626561600000|2021-07-17 22:40:00|1904.81|1896.11|1906.1|1897.4|1907.04|1898.34|1904.64|1895.94|765
1626561900000|2021-07-17 22:45:00|1906.09|1897.39|1908.38|1899.68|1908.48|1899.78|1904.46|1895.76|699
1626562200000|2021-07-17 22:50:00|1908.44|1899.74|1906.89|1898.19|1908.76|1900.06|1906.36|1897.66|770
1626562500000|2021-07-17 22:55:00|1906.9|1898.2|1903.85|1895.15|1907|1898.3|1903.2|1894.5|726
1626562800000|2021-07-17 23:00:00|1903.87|1895.17|1902.02|1893.32|1903.92|1895.22|1896.77|1888.07|773
1626563100000|2021-07-17 23:05:00|1902|1893.3|1897.78|1889.08|1902.12|1893.42|1894.91|1886.21|826
1626563400000|2021-07-17 23:10:00|1897.79|1889.09|1899.42|1890.72|1900.94|1892.24|1897.43|1888.73|838
1626563700000|2021-07-17 23:15:00|1899.45|1890.75|1902.34|1893.64|1902.36|1893.66|1896.75|1888.05|794
1626564000000|2021-07-17 23:20:00|1902.36|1893.66|1902.32|1893.62|1903.95|1895.25|1899.17|1890.47|787
1626564300000|2021-07-17 23:25:00|1902.31|1893.61|1901.61|1892.91|1902.31|1893.61|1900.14|1891.44|849
1626564600000|2021-07-17 23:30:00|1901.58|1892.88|1903.67|1894.97|1903.91|1895.21|1900.14|1891.44|700
1626564900000|2021-07-17 23:35:00|1903.61|1894.91|1899.02|1890.32|1903.72|1895.02|1897.51|1888.81|727
1626565200000|2021-07-17 23:40:00|1899.03|1890.33|1904.67|1895.97|1904.67|1895.97|1898.12|1889.42|824
1626565500000|2021-07-17 23:45:00|1904.69|1895.99|1900.08|1891.38|1904.88|1896.18|1899.14|1890.44|610
1626565800000|2021-07-17 23:50:00|1900.02|1891.32|1907.05|1898.35|1907.12|1898.42|1899.24|1890.54|748
1626566100000|2021-07-17 23:55:00|1907.06|1898.36|1903.91|1895.21|1907.14|1898.44|1901.25|1892.55|756
1626566400000|2021-07-18 00:00:00|1904.16|1895.46|1908.52|1899.82|1908.55|1899.85|1902.53|1893.83|946
1626566700000|2021-07-18 00:05:00|1908.49|1899.79|1911.23|1902.53|1917.26|1908.56|1908.41|1899.71|895
1626567000000|2021-07-18 00:10:00|1911.24|1902.54|1908.41|1899.71|1912.87|1904.17|1907.85|1899.15|611
1626567300000|2021-07-18 00:15:00|1908.4|1899.7|1914.09|1905.39|1914.09|1905.39|1908.04|1899.34|688
1626567600000|2021-07-18 00:20:00|1914.1|1905.4|1913.42|1904.72|1916.72|1908.02|1913.21|1904.51|692
1626567900000|2021-07-18 00:25:00|1913.37|1904.67|1914.33|1905.63|1915.65|1906.95|1913.24|1904.54|773
1626568200000|2021-07-18 00:30:00|1914.35|1905.65|1920.84|1912.14|1923.51|1914.81|1914.35|1905.65|775
1626568500000|2021-07-18 00:35:00|1920.88|1912.18|1945.43|1936.73|1947.38|1938.68|1920.88|1912.18|1007
1626568800000|2021-07-18 00:40:00|1945.4|1936.7|1944.39|1935.69|1950.09|1941.39|1943.64|1934.94|929
1626569100000|2021-07-18 00:45:00|1944.36|1935.66|1950.1|1941.4|1953.78|1945.08|1944.36|1935.66|1019
1626569400000|2021-07-18 00:50:00|1949.91|1941.21|1963.7|1955|1963.88|1955.18|1949.62|1940.92|841
1626569700000|2021-07-18 00:55:00|1963.83|1955.13|1974.88|1966.18|1990.41|1981.71|1963.71|1955.01|1113
1626570000000|2021-07-18 01:00:00|1974.79|1966.09|1969.14|1960.44|1986.7|1978|1969.06|1960.36|1106
1626570300000|2021-07-18 01:05:00|1969.23|1960.53|1975.27|1966.57|1977.88|1969.18|1966.9|1958.2|1044
1626570600000|2021-07-18 01:10:00|1975.28|1966.58|1978.9|1970.2|1980.77|1972.07|1971.42|1962.72|972
1626570900000|2021-07-18 01:15:00|1978.56|1969.86|1983.75|1975.05|1983.75|1975.05|1975.91|1967.21|930
1626571200000|2021-07-18 01:20:00|1983.76|1975.06|1985.39|1976.69|1987.62|1978.92|1981.08|1972.38|960
1626571500000|2021-07-18 01:25:00|1985.44|1976.74|1984.78|1976.08|1986.49|1977.79|1981.86|1973.16|1042
1626571800000|2021-07-18 01:30:00|1984.64|1975.94|1987.31|1978.61|1991.62|1982.92|1981.55|1972.85|1065
1626572100000|2021-07-18 01:35:00|1987.32|1978.62|1980.63|1971.93|1987.9|1979.2|1980.16|1971.46|950
1626572400000|2021-07-18 01:40:00|1980.64|1971.94|1987.39|1978.69|1987.39|1978.69|1979.88|1971.18|809
1626572700000|2021-07-18 01:45:00|1987.55|1978.85|1983.63|1974.93|1987.7|1979|1982.08|1973.38|843
1626573000000|2021-07-18 01:50:00|1983.64|1974.94|1983.17|1974.47|1984.84|1976.14|1981.87|1973.17|843
1626573300000|2021-07-18 01:55:00|1983.16|1974.46|1982.9|1974.2|1984.12|1975.42|1979.95|1971.25|797
1626573600000|2021-07-18 02:00:00|1982.88|1974.18|1977.8|1969.1|1986.05|1977.35|1977.62|1968.92|859
1626573900000|2021-07-18 02:05:00|1977.81|1969.11|1981.83|1973.13|1985.06|1976.36|1977.8|1969.1|816
1626574200000|2021-07-18 02:10:00|1981.78|1973.08|1981.02|1972.32|1982.24|1973.54|1979.3|1970.6|714
1626574500000|2021-07-18 02:15:00|1981.03|1972.33|1982.79|1974.09|1984.46|1975.76|1981.03|1972.33|730
1626574800000|2021-07-18 02:20:00|1982.8|1974.1|1984.99|1976.29|1985.6|1976.9|1982.78|1974.08|791
1626575100000|2021-07-18 02:25:00|1984.98|1976.28|1989.43|1980.73|1997.14|1988.44|1984.34|1975.64|849
1626575400000|2021-07-18 02:30:00|1989.45|1980.75|1992.22|1983.52|1992.38|1983.68|1988.47|1979.77|776
1626575700000|2021-07-18 02:35:00|1992.24|1983.54|1984.65|1975.95|1992.9|1984.2|1983.93|1975.23|857
1626576000000|2021-07-18 02:40:00|1984.51|1975.81|1985.12|1976.42|1987.22|1978.52|1983.6|1974.9|799
1626576300000|2021-07-18 02:45:00|1985.11|1976.41|1987.97|1979.27|1991.49|1982.79|1984.76|1976.06|797
1626576600000|2021-07-18 02:50:00|1987.96|1979.26|1986.65|1977.95|1988.18|1979.48|1985.81|1977.11|625
1626576900000|2021-07-18 02:55:00|1986.62|1977.92|1987.15|1978.45|1987.49|1978.79|1985.33|1976.63|610
1626577200000|2021-07-18 03:00:00|1987.16|1978.46|1990.01|1981.31|1992.02|1983.32|1987.16|1978.46|726
1626577500000|2021-07-18 03:05:00|1990.07|1981.37|1986.61|1977.91|1991|1982.3|1986.2|1977.5|701
1626577800000|2021-07-18 03:10:00|1986.62|1977.92|1985.88|1977.18|1989.05|1980.35|1985.1|1976.4|562
1626578100000|2021-07-18 03:15:00|1985.93|1977.23|1984.15|1975.45|1987.81|1979.11|1984.08|1975.38|605
1626578400000|2021-07-18 03:20:00|1984.18|1975.48|1980.88|1972.18|1985.82|1977.12|1980.88|1972.18|651
1626578700000|2021-07-18 03:25:00|1980.82|1972.12|1978.46|1969.76|1981.48|1972.78|1978.41|1969.71|685
1626579000000|2021-07-18 03:30:00|1978.53|1969.83|1980.77|1972.07|1981.27|1972.57|1978.53|1969.83|438
1626579300000|2021-07-18 03:35:00|1980.8|1972.1|1980.71|1972.01|1981.05|1972.35|1978.8|1970.1|599
1626579600000|2021-07-18 03:40:00|1980.7|1972|1981.36|1972.66|1982.62|1973.92|1978.37|1969.67|614
1626579900000|2021-07-18 03:45:00|1981.31|1972.61|1981.97|1973.27|1982.68|1973.98|1980.64|1971.94|564
1626580200000|2021-07-18 03:50:00|1981.93|1973.23|1983.69|1974.99|1983.72|1975.02|1981.42|1972.72|463
1626580500000|2021-07-18 03:55:00|1983.7|1975|1986.29|1977.59|1987.49|1978.79|1982.67|1973.97|680
1626580800000|2021-07-18 04:00:00|1986.36|1977.66|1991.31|1982.61|1993.47|1984.77|1983.06|1974.36|854
1626581100000|2021-07-18 04:05:00|1991.34|1982.64|1981.71|1973.01|1991.34|1982.64|1980.79|1972.09|695
1626581400000|2021-07-18 04:10:00|1981.74|1973.04|1982.95|1974.25|1983.44|1974.74|1981.02|1972.32|680
1626581700000|2021-07-18 04:15:00|1982.97|1974.27|1978.52|1969.82|1983.06|1974.36|1977.92|1969.22|806
1626582000000|2021-07-18 04:20:00|1978.46|1969.76|1980.25|1971.55|1982.91|1974.21|1978.45|1969.75|752
1626582300000|2021-07-18 04:25:00|1980.2|1971.5|1982.67|1973.97|1982.67|1973.97|1978.1|1969.4|751
1626582600000|2021-07-18 04:30:00|1982.69|1973.99|1981.68|1972.98|1982.76|1974.06|1979.78|1971.08|506
1626582900000|2021-07-18 04:35:00|1981.63|1972.93|1980.23|1971.53|1983.54|1974.84|1979.51|1970.81|643
1626583200000|2021-07-18 04:40:00|1980.24|1971.54|1980.63|1971.93|1981.27|1972.57|1979.16|1970.46|534
1626583500000|2021-07-18 04:45:00|1980.61|1971.91|1980.48|1971.78|1983.9|1975.2|1980.39|1971.69|508
1626583800000|2021-07-18 04:50:00|1980.46|1971.76|1979.7|1971|1980.55|1971.85|1978.8|1970.1|487
1626584100000|2021-07-18 04:55:00|1979.69|1970.99|1980.6|1971.9|1982.54|1973.84|1978.34|1969.64|586
1626584400000|2021-07-18 05:00:00|1980.61|1971.91|1979.4|1970.7|1982.46|1973.76|1979.03|1970.33|636
1626584700000|2021-07-18 05:05:00|1979.93|1971.23|1984.45|1975.75|1986.76|1978.06|1979.55|1970.85|743
1626585000000|2021-07-18 05:10:00|1984.42|1975.72|1982.35|1973.65|1984.42|1975.72|1979.78|1971.08|706
1626585300000|2021-07-18 05:15:00|1982.34|1973.64|1984.18|1975.48|1985.35|1976.65|1980.84|1972.14|730
1626585600000|2021-07-18 05:20:00|1984.16|1975.46|1983.75|1975.05|1984.61|1975.91|1981.5|1972.8|636
1626585900000|2021-07-18 05:25:00|1983.73|1975.03|1983.86|1975.16|1983.98|1975.28|1981.59|1972.89|664
1626586200000|2021-07-18 05:30:00|1983.82|1975.12|1981.49|1972.79|1983.89|1975.19|1980.32|1971.62|623
1626586500000|2021-07-18 05:35:00|1981.54|1972.84|1980.56|1971.86|1982.17|1973.47|1980.56|1971.86|436
1626586800000|2021-07-18 05:40:00|1980.55|1971.85|1982.9|1974.2|1983.36|1974.66|1979.61|1970.91|525
1626587100000|2021-07-18 05:45:00|1982.92|1974.22|1982.22|1973.52|1983.33|1974.63|1980.26|1971.56|436
1626587400000|2021-07-18 05:50:00|1982.2|1973.5|1984.49|1975.79|1984.8|1976.1|1981.95|1973.25|604
1626587700000|2021-07-18 05:55:00|1984.48|1975.78|1981.69|1972.99|1985.5|1976.8|1981.67|1972.97|686
1626588000000|2021-07-18 06:00:00|1981.67|1972.97|1981.9|1973.2|1985.36|1976.66|1981.66|1972.96|616
1626588300000|2021-07-18 06:05:00|1981.93|1973.23|1966.03|1957.33|1982|1973.3|1963.31|1954.61|892
1626588600000|2021-07-18 06:10:00|1966.02|1957.32|1968.1|1959.4|1969.21|1960.51|1962.28|1953.58|900
1626588900000|2021-07-18 06:15:00|1968.03|1959.33|1967.07|1958.37|1970.81|1962.11|1966.91|1958.21|682
1626589200000|2021-07-18 06:20:00|1967|1958.3|1971.52|1962.82|1973.13|1964.43|1966.97|1958.27|715
1626589500000|2021-07-18 06:25:00|1971.49|1962.79|1974.51|1965.81|1974.68|1965.98|1971.43|1962.73|621
1626589800000|2021-07-18 06:30:00|1974.5|1965.8|1969.92|1961.22|1974.6|1965.9|1969.18|1960.48|717
1626590100000|2021-07-18 06:35:00|1969.93|1961.23|1969.78|1961.08|1972.14|1963.44|1968.54|1959.84|677
1626590400000|2021-07-18 06:40:00|1969.77|1961.07|1969.56|1960.86|1969.86|1961.16|1966.88|1958.18|661
1626590700000|2021-07-18 06:45:00|1969.54|1960.84|1960.9|1952.2|1969.54|1960.84|1958.43|1949.73|832
1626591000000|2021-07-18 06:50:00|1960.83|1952.13|1963.16|1954.46|1964.4|1955.7|1959.33|1950.63|876
1626591300000|2021-07-18 06:55:00|1963.17|1954.47|1961.93|1953.23|1964.8|1956.1|1960.28|1951.58|755
1626591600000|2021-07-18 07:00:00|1961.91|1953.21|1965.12|1956.42|1967.57|1958.87|1960.21|1951.51|769
1626591900000|2021-07-18 07:05:00|1965.09|1956.39|1961.64|1952.94|1965.09|1956.39|1960.04|1951.34|752
1626592200000|2021-07-18 07:10:00|1961.63|1952.93|1962.45|1953.75|1962.95|1954.25|1959.81|1951.11|727
1626592500000|2021-07-18 07:15:00|1962.47|1953.77|1963.08|1954.38|1965.12|1956.42|1960.05|1951.35|791
1626592800000|2021-07-18 07:20:00|1963.02|1954.32|1962.43|1953.73|1963.08|1954.38|1960.71|1952.01|707
1626593100000|2021-07-18 07:25:00|1962.42|1953.72|1962.86|1954.16|1962.9|1954.2|1960.33|1951.63|697
1626593400000|2021-07-18 07:30:00|1962.79|1954.09|1964.05|1955.35|1964.91|1956.21|1961.84|1953.14|784
1626593700000|2021-07-18 07:35:00|1963.91|1955.21|1960.1|1951.4|1963.91|1955.21|1959.96|1951.26|572
1626594000000|2021-07-18 07:40:00|1960.09|1951.39|1961.45|1952.75|1962.49|1953.79|1958.5|1949.8|768
1626594300000|2021-07-18 07:45:00|1961.49|1952.79|1967.43|1958.73|1973.29|1964.59|1959.28|1950.58|808
1626594600000|2021-07-18 07:50:00|1967.45|1958.75|1963.02|1954.32|1967.85|1959.15|1962.18|1953.48|875
1626594900000|2021-07-18 07:55:00|1962.8|1954.1|1963.26|1954.56|1963.65|1954.95|1958.49|1949.79|914
1626595200000|2021-07-18 08:00:00|1963.28|1954.58|1970.65|1961.95|1970.69|1961.99|1962|1953.3|884
1626595500000|2021-07-18 08:05:00|1970.64|1961.94|1969.96|1961.26|1971.24|1962.54|1966.76|1958.06|841
1626595800000|2021-07-18 08:10:00|1969.97|1961.27|1970.65|1961.95|1971.65|1962.95|1969.28|1960.58|784
1626596100000|2021-07-18 08:15:00|1970.61|1961.91|1973.87|1965.17|1973.87|1965.17|1967.87|1959.17|670
1626596400000|2021-07-18 08:20:00|1973.84|1965.14|1977.09|1968.39|1977.13|1968.43|1973.08|1964.38|807
1626596700000|2021-07-18 08:25:00|1977.1|1968.4|1971.92|1963.22|1977.15|1968.45|1971.43|1962.73|671
1626597000000|2021-07-18 08:30:00|1971.95|1963.25|1969.52|1960.82|1971.97|1963.27|1968.31|1959.61|541
1626597300000|2021-07-18 08:35:00|1969.5|1960.8|1968.81|1960.11|1969.85|1961.15|1967|1958.3|723
1626597600000|2021-07-18 08:40:00|1968.77|1960.07|1970.19|1961.49|1972.87|1964.17|1968.77|1960.07|666
1626597900000|2021-07-18 08:45:00|1970.2|1961.5|1966.96|1958.26|1970.2|1961.5|1965.83|1957.13|663
1626598200000|2021-07-18 08:50:00|1967.02|1958.32|1966.93|1958.23|1970.98|1962.28|1966.93|1958.23|653
1626598500000|2021-07-18 08:55:00|1966.95|1958.25|1972.89|1964.19|1973.61|1964.91|1966.95|1958.25|679
1626598800000|2021-07-18 09:00:00|1972.87|1964.17|1971.64|1962.94|1972.94|1964.24|1969.23|1960.53|736
1626599100000|2021-07-18 09:05:00|1971.62|1962.92|1971.24|1962.54|1971.62|1962.92|1969.71|1961.01|605
1626599400000|2021-07-18 09:10:00|1971.22|1962.52|1972|1963.3|1973.28|1964.58|1969.51|1960.81|688
1626599700000|2021-07-18 09:15:00|1972.01|1963.31|1969.52|1960.82|1972.01|1963.31|1969.29|1960.59|611
1626600000000|2021-07-18 09:20:00|1969.51|1960.81|1967.22|1958.52|1969.51|1960.81|1967.19|1958.49|646
1626600300000|2021-07-18 09:25:00|1967.2|1958.5|1970.71|1962.01|1970.72|1962.02|1966.57|1957.87|654
1626600600000|2021-07-18 09:30:00|1970.7|1962|1967.67|1958.97|1970.7|1962|1967.39|1958.69|583
1626600900000|2021-07-18 09:35:00|1967.65|1958.95|1969.59|1960.89|1969.59|1960.89|1966.03|1957.33|763
1626601200000|2021-07-18 09:40:00|1969.55|1960.85|1970.11|1961.41|1970.72|1962.02|1968.67|1959.97|619
1626601500000|2021-07-18 09:45:00|1970.09|1961.39|1977.13|1968.43|1977.13|1968.43|1969.96|1961.26|825
1626601800000|2021-07-18 09:50:00|1977.1|1968.4|1975.39|1966.69|1977.31|1968.61|1973.33|1964.63|764
1626602100000|2021-07-18 09:55:00|1975.35|1966.65|1967.52|1958.82|1975.7|1967|1967.4|1958.7|626
1626602400000|2021-07-18 10:00:00|1967.56|1958.86|1959.47|1950.77|1967.58|1958.88|1959.37|1950.67|844
1626602700000|2021-07-18 10:05:00|1959.49|1950.79|1962.67|1953.97|1964.22|1955.52|1959.49|1950.79|753
1626603000000|2021-07-18 10:10:00|1962.68|1953.98|1957.91|1949.21|1962.68|1953.98|1956.51|1947.81|756
1626603300000|2021-07-18 10:15:00|1957.83|1949.13|1962.54|1953.84|1963.81|1955.11|1957.33|1948.63|734
1626603600000|2021-07-18 10:20:00|1962.52|1953.82|1965.8|1957.1|1966.63|1957.93|1962.49|1953.79|662
1626603900000|2021-07-18 10:25:00|1965.92|1957.22|1968.94|1960.24|1971.66|1962.96|1965.45|1956.75|739
1626604200000|2021-07-18 10:30:00|1968.91|1960.21|1966.28|1957.58|1969.53|1960.83|1966.23|1957.53|763
1626604500000|2021-07-18 10:35:00|1966.27|1957.57|1963.38|1954.68|1966.4|1957.7|1962.93|1954.23|728
1626604800000|2021-07-18 10:40:00|1963.41|1954.71|1964.45|1955.75|1965.25|1956.55|1963.15|1954.45|738
1626605100000|2021-07-18 10:45:00|1964.44|1955.74|1961.87|1953.17|1964.44|1955.74|1960.54|1951.84|702
1626605400000|2021-07-18 10:50:00|1961.86|1953.16|1964.09|1955.39|1964.09|1955.39|1960.07|1951.37|663
1626605700000|2021-07-18 10:55:00|1964.14|1955.44|1966.3|1957.6|1966.67|1957.97|1962.65|1953.95|783
1626606000000|2021-07-18 11:00:00|1966.31|1957.61|1968.68|1959.98|1968.71|1960.01|1964.7|1956|738
1626606300000|2021-07-18 11:05:00|1968.69|1959.99|1967.88|1959.18|1971.62|1962.92|1967.88|1959.18|789
1626606600000|2021-07-18 11:10:00|1967.9|1959.2|1968.04|1959.34|1968.29|1959.59|1964.5|1955.8|782
1626606900000|2021-07-18 11:15:00|1968|1959.3|1964.76|1956.06|1968.04|1959.34|1964.72|1956.02|695
1626607200000|2021-07-18 11:20:00|1964.72|1956.02|1966.47|1957.77|1967.02|1958.32|1963.91|1955.21|411
1626607500000|2021-07-18 11:25:00|1966.51|1957.81|1969.42|1960.72|1969.95|1961.25|1966.5|1957.8|586
1626607800000|2021-07-18 11:30:00|1969.37|1960.67|1969.29|1960.59|1969.46|1960.76|1967.39|1958.69|525
1626608100000|2021-07-18 11:35:00|1969.32|1960.62|1972.5|1963.8|1973.81|1965.11|1967.86|1959.16|758
1626608400000|2021-07-18 11:40:00|1972.39|1963.69|1973.2|1964.5|1973.96|1965.26|1971.66|1962.96|743
1626608700000|2021-07-18 11:45:00|1973.17|1964.47|1971.41|1962.71|1973.2|1964.5|1970.73|1962.03|654
1626609000000|2021-07-18 11:50:00|1971.42|1962.72|1968.5|1959.8|1971.62|1962.92|1965.8|1957.1|596
1626609300000|2021-07-18 11:55:00|1968.51|1959.81|1969.79|1961.09|1969.85|1961.15|1967.61|1958.91|656
1626609600000|2021-07-18 12:00:00|1969.8|1961.1|1974.49|1965.79|1977.58|1968.88|1965.43|1956.73|882
1626609900000|2021-07-18 12:05:00|1974.51|1965.81|1973.59|1964.89|1976.17|1967.47|1970.98|1962.28|723
1626610200000|2021-07-18 12:10:00|1973.57|1964.87|1974.08|1965.38|1974.63|1965.93|1972.13|1963.43|557
1626610500000|2021-07-18 12:15:00|1974.05|1965.35|1969.52|1960.82|1974.38|1965.68|1969.32|1960.62|630
1626610800000|2021-07-18 12:20:00|1969.55|1960.85|1964.12|1955.42|1969.59|1960.89|1963.87|1955.17|670
1626611100000|2021-07-18 12:25:00|1964.1|1955.4|1963.8|1955.1|1964.5|1955.8|1961.49|1952.79|735
1626611400000|2021-07-18 12:30:00|1963.78|1955.08|1966.28|1957.58|1966.29|1957.59|1962.11|1953.41|642
1626611700000|2021-07-18 12:35:00|1966.29|1957.59|1968.02|1959.32|1968.03|1959.33|1964.98|1956.28|600
1626612000000|2021-07-18 12:40:00|1968.03|1959.33|1968.33|1959.63|1968.33|1959.63|1966.47|1957.77|535
1626612300000|2021-07-18 12:45:00|1968.31|1959.61|1966.52|1957.82|1970.73|1962.03|1966.3|1957.6|628
1626612600000|2021-07-18 12:50:00|1966.53|1957.83|1964.19|1955.49|1966.57|1957.87|1963.9|1955.2|692
1626612900000|2021-07-18 12:55:00|1964.18|1955.48|1964.43|1955.73|1964.89|1956.19|1962.8|1954.1|626
1626613200000|2021-07-18 13:00:00|1964.42|1955.72|1962.79|1954.09|1964.42|1955.72|1961.59|1952.89|632
1626613500000|2021-07-18 13:05:00|1962.83|1954.13|1963.21|1954.51|1966.59|1957.89|1962.82|1954.12|595
1626613800000|2021-07-18 13:10:00|1963.2|1954.5|1960.95|1952.25|1963.45|1954.75|1959.04|1950.34|744
1626614100000|2021-07-18 13:15:00|1960.99|1952.29|1962.36|1953.66|1962.39|1953.69|1959.08|1950.38|581
1626614400000|2021-07-18 13:20:00|1962.32|1953.62|1960.18|1951.48|1963.4|1954.7|1959.31|1950.61|626
1626614700000|2021-07-18 13:25:00|1960.21|1951.51|1959.24|1950.54|1960.21|1951.51|1957.64|1948.94|654
1626615000000|2021-07-18 13:30:00|1959.25|1950.55|1959.93|1951.23|1960.06|1951.36|1957.59|1948.89|552
1626615300000|2021-07-18 13:35:00|1959.92|1951.22|1958.07|1949.37|1960.94|1952.24|1957.74|1949.04|525
1626615600000|2021-07-18 13:40:00|1958.08|1949.38|1949.47|1940.77|1958.08|1949.38|1947.16|1938.46|651
1626615900000|2021-07-18 13:45:00|1949.54|1940.84|1951.89|1943.19|1952.31|1943.61|1947.56|1938.86|669
1626616200000|2021-07-18 13:50:00|1951.91|1943.21|1951.35|1942.65|1953.07|1944.37|1949.57|1940.87|675
1626616500000|2021-07-18 13:55:00|1951.37|1942.67|1952.3|1943.6|1953.41|1944.71|1951.29|1942.59|592
1626616800000|2021-07-18 14:00:00|1952.31|1943.61|1955.02|1946.32|1955.02|1946.32|1950.31|1941.61|699
1626617100000|2021-07-18 14:05:00|1955.01|1946.31|1956.54|1947.84|1957.15|1948.45|1954.89|1946.19|661
1626617400000|2021-07-18 14:10:00|1956.55|1947.85|1958.34|1949.64|1960.23|1951.53|1955.72|1947.02|689
1626617700000|2021-07-18 14:15:00|1958.33|1949.63|1960.49|1951.79|1961.8|1953.1|1957.39|1948.69|709
1626618000000|2021-07-18 14:20:00|1960.5|1951.8|1956.38|1947.68|1960.53|1951.83|1956.38|1947.68|779
1626618300000|2021-07-18 14:25:00|1956.39|1947.69|1953.57|1944.87|1956.47|1947.77|1953.48|1944.78|747
1626618600000|2021-07-18 14:30:00|1953.56|1944.86|1950.25|1941.55|1954|1945.3|1950.22|1941.52|603
1626618900000|2021-07-18 14:35:00|1950.26|1941.56|1934.8|1926.1|1951.5|1942.8|1934.8|1926.1|839
1626619200000|2021-07-18 14:40:00|1934.45|1925.75|1919.7|1911|1935.66|1926.96|1906.74|1898.04|1114
1626619500000|2021-07-18 14:45:00|1919.71|1911.01|1916.64|1907.94|1924.31|1915.61|1911.73|1903.03|1014
1626619800000|2021-07-18 14:50:00|1916.66|1907.96|1916.43|1907.73|1918.39|1909.69|1913.99|1905.29|903
1626620100000|2021-07-18 14:55:00|1916.3|1907.6|1912.08|1903.38|1916.67|1907.97|1910.22|1901.52|928
1626620400000|2021-07-18 15:00:00|1912.1|1903.4|1910.09|1901.39|1914.71|1906.01|1900.09|1891.39|1039
1626620700000|2021-07-18 15:05:00|1910.1|1901.4|1913.33|1904.63|1916.02|1907.32|1909.64|1900.94|983
1626621000000|2021-07-18 15:10:00|1913.35|1904.65|1913.14|1904.44|1915.77|1907.07|1912.24|1903.54|918
1626621300000|2021-07-18 15:15:00|1913.13|1904.43|1913.69|1904.99|1915.91|1907.21|1910.95|1902.25|878
1626621600000|2021-07-18 15:20:00|1913.67|1904.97|1911.77|1903.07|1913.74|1905.04|1909.95|1901.25|850
1626621900000|2021-07-18 15:25:00|1911.56|1902.86|1909.93|1901.23|1911.56|1902.86|1904.31|1895.61|819
1626622200000|2021-07-18 15:30:00|1909.89|1901.19|1912.08|1903.38|1913.76|1905.06|1907.83|1899.13|788
1626622500000|2021-07-18 15:35:00|1911.99|1903.29|1912.21|1903.51|1913.18|1904.48|1911.66|1902.96|585
1626622800000|2021-07-18 15:40:00|1912.2|1903.5|1911.5|1902.8|1912.41|1903.71|1909.97|1901.27|643
1626623100000|2021-07-18 15:45:00|1911.48|1902.78|1911.49|1902.79|1912.03|1903.33|1908.23|1899.53|675
1626623400000|2021-07-18 15:50:00|1911.43|1902.73|1906.38|1897.68|1911.43|1902.73|1905.07|1896.37|779
1626623700000|2021-07-18 15:55:00|1906.35|1897.65|1895.86|1887.16|1906.37|1897.67|1887.97|1879.27|948
1626624000000|2021-07-18 16:00:00|1895.91|1887.21|1887.57|1878.87|1897.49|1888.79|1884.89|1876.19|1024
1626624300000|2021-07-18 16:05:00|1887.59|1878.89|1890.63|1881.93|1894.48|1885.78|1886.83|1878.13|893
1626624600000|2021-07-18 16:10:00|1890.6|1881.9|1900.45|1891.75|1900.46|1891.76|1890.6|1881.9|805
1626624900000|2021-07-18 16:15:00|1900.44|1891.74|1899.14|1890.44|1902.13|1893.43|1898.77|1890.07|753
1626625200000|2021-07-18 16:20:00|1899.06|1890.36|1900.15|1891.45|1901.72|1893.02|1898.79|1890.09|823
1626625500000|2021-07-18 16:25:00|1900.16|1891.46|1903.01|1894.31|1904.21|1895.51|1899.98|1891.28|740
1626625800000|2021-07-18 16:30:00|1903.02|1894.32|1897.83|1889.13|1903.06|1894.36|1897.35|1888.65|733
1626626100000|2021-07-18 16:35:00|1897.82|1889.12|1896.91|1888.21|1897.93|1889.23|1894.8|1886.1|639
1626626400000|2021-07-18 16:40:00|1896.92|1888.22|1898.99|1890.29|1899.15|1890.45|1894.15|1885.45|674
1626626700000|2021-07-18 16:45:00|1899.05|1890.35|1902.44|1893.74|1903.52|1894.82|1897.58|1888.88|676
1626627000000|2021-07-18 16:50:00|1902.42|1893.72|1904.33|1895.63|1905.95|1897.25|1901.62|1892.92|827
1626627300000|2021-07-18 16:55:00|1904.34|1895.64|1900.95|1892.25|1904.93|1896.23|1900.42|1891.72|618
1626627600000|2021-07-18 17:00:00|1900.93|1892.23|1898.87|1890.17|1900.93|1892.23|1898.23|1889.53|602
1626627900000|2021-07-18 17:05:00|1898.85|1890.15|1898.7|1890|1899.51|1890.81|1898.34|1889.64|496
1626628200000|2021-07-18 17:10:00|1898.65|1889.95|1897.96|1889.26|1899.1|1890.4|1897.16|1888.46|516
1626628500000|2021-07-18 17:15:00|1897.97|1889.27|1896.2|1887.5|1899.26|1890.56|1896.19|1887.49|517
1626628800000|2021-07-18 17:20:00|1896.19|1887.49|1901.11|1892.41|1901.32|1892.62|1896.19|1887.49|492
1626629100000|2021-07-18 17:25:00|1901.14|1892.44|1905.28|1896.58|1905.56|1896.86|1901.14|1892.44|680
1626629400000|2021-07-18 17:30:00|1905.26|1896.56|1901.92|1893.22|1905.36|1896.66|1900.76|1892.06|641
1626629700000|2021-07-18 17:35:00|1901.91|1893.21|1902.5|1893.8|1902.61|1893.91|1900.74|1892.04|614
1626630000000|2021-07-18 17:40:00|1902.51|1893.81|1905.4|1896.7|1905.95|1897.25|1902.51|1893.81|786
1626630300000|2021-07-18 17:45:00|1905.41|1896.71|1912.4|1903.7|1915.01|1906.31|1904.13|1895.43|953
1626630600000|2021-07-18 17:50:00|1912.41|1903.71|1912.16|1903.46|1913.01|1904.31|1908.83|1900.13|764
1626630900000|2021-07-18 17:55:00|1912.22|1903.52|1908.07|1899.37|1912.35|1903.65|1907.22|1898.52|613
1626631200000|2021-07-18 18:00:00|1908.06|1899.36|1908.9|1900.2|1910.5|1901.8|1907.35|1898.65|611
1626631500000|2021-07-18 18:05:00|1908.91|1900.21|1910.8|1902.1|1910.8|1902.1|1908.07|1899.37|491
1626631800000|2021-07-18 18:10:00|1910.87|1902.17|1913.81|1905.11|1913.88|1905.18|1908.91|1900.21|652
1626632100000|2021-07-18 18:15:00|1913.85|1905.15|1911.75|1903.05|1913.92|1905.22|1910.79|1902.09|688
1626632400000|2021-07-18 18:20:00|1911.74|1903.04|1910.97|1902.27|1911.74|1903.04|1908.55|1899.85|483
1626632700000|2021-07-18 18:25:00|1911.01|1902.31|1912.98|1904.28|1913.15|1904.45|1910.61|1901.91|587
1626633000000|2021-07-18 18:30:00|1912.94|1904.24|1910.23|1901.53|1913.39|1904.69|1909.28|1900.58|687
1626633300000|2021-07-18 18:35:00|1910.16|1901.46|1910.88|1902.18|1911.4|1902.7|1909.6|1900.9|592
1626633600000|2021-07-18 18:40:00|1910.89|1902.19|1909.09|1900.39|1911.85|1903.15|1908.7|1900|580
1626633900000|2021-07-18 18:45:00|1909.08|1900.38|1907.31|1898.61|1909.31|1900.61|1906.95|1898.25|544
1626634200000|2021-07-18 18:50:00|1907.33|1898.63|1908.14|1899.44|1909.76|1901.06|1907.31|1898.61|558
1626634500000|2021-07-18 18:55:00|1908.17|1899.47|1905.11|1896.41|1909.53|1900.83|1904.05|1895.35|679
1626634800000|2021-07-18 19:00:00|1905.05|1896.35|1904.58|1895.88|1905.46|1896.76|1903.68|1894.98|433
1626635100000|2021-07-18 19:05:00|1904.59|1895.89|1904.96|1896.26|1905.38|1896.68|1904.24|1895.54|389
1626635400000|2021-07-18 19:10:00|1904.95|1896.25|1908.67|1899.97|1909.3|1900.6|1904.94|1896.24|534
1626635700000|2021-07-18 19:15:00|1908.68|1899.98|1907.29|1898.59|1909.99|1901.29|1907.28|1898.58|473
1626636000000|2021-07-18 19:20:00|1907.3|1898.6|1910.77|1902.07|1912.9|1904.2|1907.3|1898.6|444
1626636300000|2021-07-18 19:25:00|1910.8|1902.1|1910.03|1901.33|1911.29|1902.59|1908.83|1900.13|458
1626636600000|2021-07-18 19:30:00|1910.05|1901.35|1907.64|1898.94|1910.05|1901.35|1907.51|1898.81|470
1626636900000|2021-07-18 19:35:00|1907.65|1898.95|1908.71|1900.01|1909.48|1900.78|1907.65|1898.95|421
1626637200000|2021-07-18 19:40:00|1908.66|1899.96|1906.08|1895.88|1908.77|1899.96|1905.05|1894.85|574
1626637500000|2021-07-18 19:45:00|1906.07|1895.87|1905.49|1895.29|1907.61|1897.41|1905.49|1895.29|496
1626637800000|2021-07-18 19:50:00|1905.48|1895.28|1904.74|1894.54|1906.64|1896.44|1904.72|1894.52|528
1626638100000|2021-07-18 19:55:00|1904.73|1894.53|1906.29|1896.09|1907.11|1896.91|1904.73|1894.53|414
1626638400000|2021-07-18 20:00:00|1906.28|1896.08|1901.05|1890.85|1907.55|1897.35|1901.05|1890.85|709
1626638700000|2021-07-18 20:05:00|1900.98|1890.78|1905.62|1895.42|1906.83|1896.63|1899.96|1889.76|644
1626639000000|2021-07-18 20:10:00|1905.55|1895.35|1909.36|1899.16|1909.95|1899.75|1905.54|1895.34|723
1626639300000|2021-07-18 20:15:00|1909.25|1899.05|1907.87|1897.67|1909.49|1899.29|1907.06|1896.86|552
1626639600000|2021-07-18 20:20:00|1907.81|1897.61|1906.28|1896.08|1907.87|1897.67|1906.01|1895.81|463
1626639900000|2021-07-18 20:25:00|1906.29|1896.09|1902.19|1891.99|1906.33|1896.13|1902.03|1891.83|664
1626640200000|2021-07-18 20:30:00|1902.09|1891.89|1905.67|1895.47|1906.62|1896.42|1901.89|1891.69|736
1626640500000|2021-07-18 20:35:00|1905.66|1895.46|1902.74|1892.54|1905.89|1895.69|1902.43|1892.23|559
1626640800000|2021-07-18 20:40:00|1902.73|1892.53|1904.11|1893.91|1905.24|1895.04|1902.36|1892.16|538
1626641100000|2021-07-18 20:45:00|1904.13|1893.93|1905.55|1895.35|1906.4|1896.2|1902.59|1892.39|593
1626641400000|2021-07-18 20:50:00|1905.56|1895.36|1904.18|1893.98|1907.32|1897.12|1904.18|1893.98|540
1626641700000|2021-07-18 20:55:00|1904.16|1893.96|1900.12|1889.92|1904.16|1893.96|1900.11|1889.91|635
1626642000000|2021-07-18 21:00:00|1900.11|1889.91|1900.03|1889.83|1900.11|1889.91|1896.81|1886.61|775
1626642300000|2021-07-18 21:05:00|1900.1|1889.9|1898.39|1888.19|1902.79|1892.59|1898.38|1888.18|621
1626642600000|2021-07-18 21:10:00|1898.38|1888.18|1903.15|1892.95|1903.49|1893.29|1897.98|1887.78|714
1626642900000|2021-07-18 21:15:00|1903.16|1892.96|1905.67|1895.47|1907.38|1897.18|1903.13|1892.93|632
1626643200000|2021-07-18 21:20:00|1905.68|1895.48|1905.38|1895.18|1907.45|1897.25|1905.3|1895.1|571
1626643500000|2021-07-18 21:25:00|1905.36|1895.16|1903.82|1893.62|1905.94|1895.74|1902.33|1892.13|645
1626643800000|2021-07-18 21:30:00|1903.8|1893.6|1902.62|1892.42|1903.99|1893.79|1902.3|1892.1|493
1626644100000|2021-07-18 21:35:00|1902.72|1892.52|1902.43|1892.23|1902.89|1892.69|1902.3|1892.1|356
1626644400000|2021-07-18 21:40:00|1902.41|1892.21|1903.36|1893.16|1903.36|1893.16|1900.45|1890.25|543
1626644700000|2021-07-18 21:45:00|1903.37|1893.17|1913.8|1903.6|1914.67|1904.47|1901.95|1891.75|873
1626645000000|2021-07-18 21:50:00|1913.63|1903.43|1917.4|1907.2|1921.88|1911.68|1912.8|1902.6|932
1626645300000|2021-07-18 21:55:00|1917.36|1907.16|1919.15|1908.95|1919.75|1909.55|1915.58|1905.38|724
1626645600000|2021-07-18 22:00:00|1919.12|1908.92|1931.04|1922.34|1931.87|1923.17|1919.12|1908.92|803
1626645900000|2021-07-18 22:05:00|1931.07|1922.37|1923.5|1914.8|1931.3|1922.6|1923.44|1914.74|662
1626646200000|2021-07-18 22:10:00|1923.46|1914.76|1914.41|1905.71|1923.57|1914.87|1913.16|1904.46|861
1626646500000|2021-07-18 22:15:00|1914.2|1905.5|1899.28|1890.58|1914.24|1905.54|1897.3|1888.6|1003
1626646800000|2021-07-18 22:20:00|1899.32|1890.62|1894.91|1886.21|1900.2|1891.5|1891.84|1883.14|908
1626647100000|2021-07-18 22:25:00|1894.89|1886.19|1900.88|1892.18|1901.29|1892.59|1893.19|1884.49|759
1626647400000|2021-07-18 22:30:00|1900.85|1892.15|1902.37|1893.67|1904.66|1895.96|1897.41|1888.71|856
1626647700000|2021-07-18 22:35:00|1902.38|1893.68|1897.62|1888.92|1903.26|1894.56|1896.82|1888.12|754
1626648000000|2021-07-18 22:40:00|1897.61|1888.91|1891.72|1883.02|1898.19|1889.49|1891.57|1882.87|824
1626648300000|2021-07-18 22:45:00|1891.73|1883.03|1892.08|1883.38|1894.18|1885.48|1890.05|1881.35|614
1626648600000|2021-07-18 22:50:00|1892.03|1883.33|1888.75|1880.05|1892.55|1883.85|1886.92|1878.22|601
1626648900000|2021-07-18 22:55:00|1888.76|1880.06|1892.34|1883.64|1892.82|1884.12|1888.74|1880.04|559
1626649200000|2021-07-18 23:00:00|1892.27|1883.57|1895.65|1886.95|1896.3|1887.6|1887.45|1878.75|664
1626649500000|2021-07-18 23:05:00|1895.69|1886.99|1895.93|1887.23|1897.14|1888.44|1893.23|1884.53|781
1626649800000|2021-07-18 23:10:00|1895.92|1887.22|1897.9|1889.2|1899.14|1890.44|1894.31|1885.61|731
1626650100000|2021-07-18 23:15:00|1898.07|1889.37|1896.92|1888.22|1898.15|1889.45|1895.67|1886.97|615
1626650400000|2021-07-18 23:20:00|1896.85|1888.15|1891.34|1882.64|1896.85|1888.15|1890.8|1882.1|635
1626650700000|2021-07-18 23:25:00|1891.22|1882.52|1887.27|1878.57|1891.52|1882.82|1885.99|1877.29|885
1626651000000|2021-07-18 23:30:00|1887.37|1878.67|1890.43|1881.73|1893.14|1884.44|1886.89|1878.19|798
1626651300000|2021-07-18 23:35:00|1890.48|1881.78|1894.58|1885.88|1895.33|1886.63|1889.36|1880.66|782
1626651600000|2021-07-18 23:40:00|1894.6|1885.9|1899.16|1890.46|1900.69|1891.99|1894.6|1885.9|821
1626651900000|2021-07-18 23:45:00|1899.22|1890.52|1908.2|1899.5|1909.12|1900.42|1899.22|1890.52|759
1626652200000|2021-07-18 23:50:00|1908.24|1899.54|1901.31|1892.61|1909.12|1900.42|1900.11|1891.41|803
1626652500000|2021-07-18 23:55:00|1901.44|1892.74|1896.06|1887.36|1901.73|1893.03|1895.29|1886.59|794
1626652800000|2021-07-19 00:00:00|1896.11|1887.41|1896.38|1887.68|1897.17|1888.47|1890.74|1882.04|906
1626653100000|2021-07-19 00:05:00|1896.36|1887.66|1903.69|1894.99|1911.63|1902.93|1896.35|1887.65|857
1626653400000|2021-07-19 00:10:00|1903.45|1894.75|1908.06|1899.36|1908.1|1899.4|1901.87|1893.17|657
1626653700000|2021-07-19 00:15:00|1908.09|1899.39|1907.44|1898.74|1911.39|1902.69|1906.08|1897.38|829
1626654000000|2021-07-19 00:20:00|1907.51|1898.81|1904.11|1895.41|1908.34|1899.64|1903.16|1894.46|547
1626654300000|2021-07-19 00:25:00|1904.07|1895.37|1902.22|1893.52|1904.94|1896.24|1901.3|1892.6|496
1626654600000|2021-07-19 00:30:00|1902.16|1893.46|1895.25|1886.55|1903.46|1894.76|1895.25|1886.55|525
1626654900000|2021-07-19 00:35:00|1895.24|1886.54|1895.3|1886.6|1900.32|1891.62|1894.99|1886.29|675
1626655200000|2021-07-19 00:40:00|1895.27|1886.57|1894.63|1885.93|1896.5|1887.8|1892.04|1883.34|918
1626655500000|2021-07-19 00:45:00|1894.81|1886.11|1890.22|1881.52|1894.81|1886.11|1888.65|1879.95|815
1626655800000|2021-07-19 00:50:00|1890.24|1881.54|1887.91|1879.21|1890.76|1882.06|1887.27|1878.57|665
1626656100000|2021-07-19 00:55:00|1887.69|1878.99|1889.6|1880.9|1893.88|1885.18|1887.69|1878.99|700
1626656400000|2021-07-19 01:00:00|1889.61|1880.91|1885.98|1877.28|1889.62|1880.92|1884.33|1875.63|699
1626656700000|2021-07-19 01:05:00|1886.01|1877.31|1879.89|1871.19|1886.01|1877.31|1876.25|1867.55|836
1626657000000|2021-07-19 01:10:00|1879.91|1871.21|1874.67|1865.97|1879.91|1871.21|1872.71|1864.01|668
1626657300000|2021-07-19 01:15:00|1874.78|1866.08|1871.74|1863.04|1876.95|1868.25|1871.46|1862.76|734
1626657600000|2021-07-19 01:20:00|1871.81|1863.11|1875.56|1866.86|1879.11|1870.41|1871.23|1862.53|714
1626657900000|2021-07-19 01:25:00|1875.49|1866.79|1879.15|1870.45|1881.39|1872.69|1875.43|1866.73|694
1626658200000|2021-07-19 01:30:00|1879.11|1870.41|1876.27|1867.57|1879.12|1870.42|1874.61|1865.91|556
1626658500000|2021-07-19 01:35:00|1876.18|1867.48|1876.85|1868.15|1878.85|1870.15|1874.85|1866.15|493
1626658800000|2021-07-19 01:40:00|1876.89|1868.19|1885.54|1876.84|1886.41|1877.71|1876.81|1868.11|599
1626659100000|2021-07-19 01:45:00|1885.51|1876.81|1888.09|1879.39|1891.09|1882.39|1884.34|1875.64|618
1626659400000|2021-07-19 01:50:00|1888.11|1879.41|1883.99|1875.29|1888.41|1879.71|1883.5|1874.8|607
1626659700000|2021-07-19 01:55:00|1883.78|1875.08|1886.43|1877.73|1887.44|1878.74|1883.45|1874.75|519
1626660000000|2021-07-19 02:00:00|1886.78|1878.08|1890.32|1881.62|1890.8|1882.1|1882.69|1873.99|714
1626660300000|2021-07-19 02:05:00|1890.11|1881.41|1889.37|1880.67|1890.77|1882.07|1888.73|1880.03|519
1626660600000|2021-07-19 02:10:00|1889.36|1880.66|1892.25|1883.55|1892.46|1883.76|1889.36|1880.66|553
1626660900000|2021-07-19 02:15:00|1892.21|1883.51|1888.55|1879.85|1893.26|1884.56|1888.28|1879.58|620
1626661200000|2021-07-19 02:20:00|1888.5|1879.8|1890.38|1881.68|1891.07|1882.37|1888.44|1879.74|621
1626661500000|2021-07-19 02:25:00|1890.36|1881.66|1890.8|1882.1|1892.96|1884.26|1889.44|1880.74|544
1626661800000|2021-07-19 02:30:00|1890.77|1882.07|1880.15|1871.45|1891.3|1882.6|1880.07|1871.37|764
1626662100000|2021-07-19 02:35:00|1879.86|1871.16|1883.65|1874.95|1885.07|1876.37|1878.32|1869.62|749
1626662400000|2021-07-19 02:40:00|1883.69|1874.99|1884.08|1875.38|1887.21|1878.51|1882.53|1873.83|551
1626662700000|2021-07-19 02:45:00|1883.98|1875.28|1882.06|1873.36|1886.3|1877.6|1882.03|1873.33|667
1626663000000|2021-07-19 02:50:00|1882.24|1873.54|1886.97|1878.27|1887.99|1879.29|1881.7|1873|569
1626663300000|2021-07-19 02:55:00|1887.01|1878.31|1883.8|1875.1|1888.41|1879.71|1883.69|1874.99|562
1626663600000|2021-07-19 03:00:00|1883.84|1875.14|1884.47|1875.77|1884.78|1876.08|1881.35|1872.65|795
1626663900000|2021-07-19 03:05:00|1884.4|1875.7|1885.32|1876.62|1888.17|1879.47|1884.15|1875.45|690
1626664200000|2021-07-19 03:10:00|1885.43|1876.73|1887.29|1878.59|1888.08|1879.38|1884.33|1875.63|464
1626664500000|2021-07-19 03:15:00|1887.33|1878.63|1888.84|1880.14|1891.14|1882.44|1887.28|1878.58|567
1626664800000|2021-07-19 03:20:00|1888.85|1880.15|1886.39|1877.69|1890.47|1881.77|1886.12|1877.42|620
1626665100000|2021-07-19 03:25:00|1886.47|1877.77|1888.79|1880.09|1889.1|1880.4|1886.26|1877.56|618
1626665400000|2021-07-19 03:30:00|1888.78|1880.08|1885.79|1877.09|1888.84|1880.14|1885.79|1877.09|495
1626665700000|2021-07-19 03:35:00|1885.81|1877.11|1891.75|1883.05|1891.92|1883.22|1885.43|1876.73|612
1626666000000|2021-07-19 03:40:00|1891.7|1883|1898.51|1889.81|1898.79|1890.09|1890.61|1881.91|616
1626666300000|2021-07-19 03:45:00|1898.34|1889.64|1893.34|1884.64|1898.38|1889.68|1892.77|1884.07|682
1626666600000|2021-07-19 03:50:00|1893.33|1884.63|1889.8|1881.1|1894.43|1885.73|1888.92|1880.22|629
1626666900000|2021-07-19 03:55:00|1889.28|1880.58|1890.76|1882.06|1892.8|1884.1|1888.24|1879.54|621
1626667200000|2021-07-19 04:00:00|1890.73|1882.03|1891.06|1882.36|1894.35|1885.65|1890.01|1881.31|687
1626667500000|2021-07-19 04:05:00|1891.04|1882.34|1887.84|1879.14|1891.24|1882.54|1887.17|1878.47|594
1626667800000|2021-07-19 04:10:00|1887.86|1879.16|1889.27|1880.57|1890.25|1881.55|1886.23|1877.53|557
1626668100000|2021-07-19 04:15:00|1889.28|1880.58|1890.17|1881.47|1892.72|1884.02|1889.28|1880.58|654
1626668400000|2021-07-19 04:20:00|1890.27|1881.57|1890.24|1881.54|1892|1883.3|1889.83|1881.13|563
1626668700000|2021-07-19 04:25:00|1890.17|1881.47|1893.82|1885.12|1896.61|1887.91|1890.1|1881.4|821
1626669000000|2021-07-19 04:30:00|1893.79|1885.09|1893.4|1884.7|1896.99|1888.29|1893.36|1884.66|688
1626669300000|2021-07-19 04:35:00|1893.43|1884.73|1895.89|1887.19|1896.59|1887.89|1893.43|1884.73|599
1626669600000|2021-07-19 04:40:00|1895.88|1887.18|1895.61|1886.91|1899.42|1890.72|1895.29|1886.59|675
1626669900000|2021-07-19 04:45:00|1895.6|1886.9|1900.32|1891.62|1903.01|1894.31|1895.21|1886.51|781
1626670200000|2021-07-19 04:50:00|1900.37|1891.67|1900.02|1891.32|1900.98|1892.28|1898.88|1890.18|695
1626670500000|2021-07-19 04:55:00|1899.99|1891.29|1903.15|1894.45|1903.72|1895.02|1899.75|1891.05|699
1626670800000|2021-07-19 05:00:00|1903.13|1894.43|1907.7|1899|1908.31|1899.61|1901.54|1892.84|629
1626671100000|2021-07-19 05:05:00|1906.99|1898.29|1902.27|1893.57|1907.96|1899.26|1902.06|1893.36|727
1626671400000|2021-07-19 05:10:00|1902.32|1893.62|1899.01|1890.31|1903.09|1894.39|1898.56|1889.86|624
1626671700000|2021-07-19 05:15:00|1899.02|1890.32|1898.84|1890.14|1900.88|1892.18|1898.08|1889.38|633
1626672000000|2021-07-19 05:20:00|1898.81|1890.11|1896.39|1887.69|1899.18|1890.48|1896.19|1887.49|658
1626672300000|2021-07-19 05:25:00|1896.34|1887.64|1897.46|1888.76|1898.49|1889.79|1896.04|1887.34|634
1626672600000|2021-07-19 05:30:00|1897.45|1888.75|1900.4|1891.7|1901.16|1892.46|1897.44|1888.74|555
1626672900000|2021-07-19 05:35:00|1900.85|1892.15|1900.97|1892.27|1902.1|1893.4|1899.75|1891.05|587
1626673200000|2021-07-19 05:40:00|1900.96|1892.26|1900.05|1891.35|1902.63|1893.93|1899.9|1891.2|566
1626673500000|2021-07-19 05:45:00|1900|1891.3|1915.38|1906.68|1918.36|1909.66|1899.88|1891.18|785
1626673800000|2021-07-19 05:50:00|1915.33|1906.63|1913.92|1905.22|1915.42|1906.72|1909.06|1900.36|692
1626674100000|2021-07-19 05:55:00|1913.94|1905.24|1913.2|1904.5|1915.62|1906.92|1910.59|1901.89|643
1626674400000|2021-07-19 06:00:00|1913.22|1904.52|1911.72|1903.02|1916.84|1908.14|1911.71|1903.01|715
1626674700000|2021-07-19 06:05:00|1911.85|1903.15|1909.21|1900.51|1912.16|1903.46|1909.21|1900.51|594
1626675000000|2021-07-19 06:10:00|1909.25|1900.55|1906.17|1897.47|1909.25|1900.55|1905.83|1897.13|649
1626675300000|2021-07-19 06:15:00|1906.28|1897.58|1906.1|1897.4|1908.53|1899.83|1903.73|1895.03|724
1626675600000|2021-07-19 06:20:00|1906.02|1897.32|1906.73|1898.03|1909.38|1900.68|1906.01|1897.31|559
1626675900000|2021-07-19 06:25:00|1906.69|1897.99|1905.63|1896.93|1906.74|1898.04|1903.41|1894.71|667
1626676200000|2021-07-19 06:30:00|1905.64|1896.94|1909.55|1900.85|1909.83|1901.13|1905.58|1896.88|477
1626676500000|2021-07-19 06:35:00|1909.54|1900.84|1907.05|1898.35|1909.84|1901.14|1906.8|1898.1|555
1626676800000|2021-07-19 06:40:00|1907.06|1898.36|1909.36|1900.66|1911.13|1902.43|1907.06|1898.36|588
1626677100000|2021-07-19 06:45:00|1909.35|1900.65|1907.39|1898.69|1910.64|1901.94|1907.39|1898.69|597
1626677400000|2021-07-19 06:50:00|1907.43|1898.73|1911.38|1902.68|1912.28|1903.58|1907.39|1898.69|710
1626677700000|2021-07-19 06:55:00|1911.23|1902.53|1909.9|1901.2|1914.14|1905.44|1909.78|1901.08|589
1626678000000|2021-07-19 07:00:00|1910.1|1901.4|1910.23|1901.53|1912.04|1903.34|1908.46|1899.76|477
1626678300000|2021-07-19 07:05:00|1910.3|1901.6|1912.54|1903.84|1912.9|1904.2|1910.12|1901.42|509
1626678600000|2021-07-19 07:10:00|1912.57|1903.87|1912.76|1904.06|1914.29|1905.59|1912.34|1903.64|435
1626678900000|2021-07-19 07:15:00|1912.68|1903.98|1918.53|1909.83|1922.48|1913.78|1912.68|1903.98|583
1626679200000|2021-07-19 07:20:00|1918.52|1909.82|1914.58|1905.88|1918.93|1910.23|1914.48|1905.78|729
1626679500000|2021-07-19 07:25:00|1914.56|1905.86|1906.6|1897.9|1914.83|1906.13|1906.44|1897.74|725
1626679800000|2021-07-19 07:30:00|1906.56|1897.86|1898.47|1889.77|1907.9|1899.2|1897.67|1888.97|793
1626680100000|2021-07-19 07:35:00|1898.54|1889.84|1897.85|1889.15|1902.35|1893.65|1897.16|1888.46|752
1626680400000|2021-07-19 07:40:00|1897.91|1889.21|1900.44|1891.74|1901.04|1892.34|1897.36|1888.66|648
1626680700000|2021-07-19 07:45:00|1900.43|1891.73|1899.24|1890.54|1902.59|1893.89|1898.8|1890.1|610
1626681000000|2021-07-19 07:50:00|1899.23|1890.53|1895.54|1886.84|1901.24|1892.54|1894.38|1885.68|646
1626681300000|2021-07-19 07:55:00|1895.53|1886.83|1895.96|1887.26|1898.67|1889.97|1894.58|1885.88|685
1626681600000|2021-07-19 08:00:00|1895.89|1887.19|1898.87|1890.17|1900.23|1891.53|1893.87|1885.17|771
1626681900000|2021-07-19 08:05:00|1898.39|1889.69|1898.47|1889.77|1899.74|1891.04|1896.59|1887.89|555
1626682200000|2021-07-19 08:10:00|1898.55|1889.85|1899.78|1891.08|1901.3|1892.6|1898.18|1889.48|598
1626682500000|2021-07-19 08:15:00|1900.04|1891.34|1901.2|1892.5|1904.61|1895.91|1899.86|1891.16|481
1626682800000|2021-07-19 08:20:00|1901.22|1892.52|1902.33|1893.63|1903.14|1894.44|1900.52|1891.82|595
1626683100000|2021-07-19 08:25:00|1902.3|1893.6|1901.27|1892.57|1903.5|1894.8|1901.03|1892.33|467
1626683400000|2021-07-19 08:30:00|1901.24|1892.54|1898.27|1889.57|1903.43|1894.73|1897.44|1888.74|558
1626683700000|2021-07-19 08:35:00|1898.38|1889.68|1898.78|1890.08|1900.42|1891.72|1897.93|1889.23|562
1626684000000|2021-07-19 08:40:00|1898.76|1890.06|1895.23|1886.53|1898.87|1890.17|1894.81|1886.11|522
1626684300000|2021-07-19 08:45:00|1895.09|1886.39|1894.51|1885.81|1895.91|1887.21|1892.2|1883.5|625
1626684600000|2021-07-19 08:50:00|1894.49|1885.79|1888.85|1880.15|1894.82|1886.12|1888.76|1880.06|540
1626684900000|2021-07-19 08:55:00|1888.82|1880.12|1880.74|1872.04|1889.16|1880.46|1880.07|1871.37|823
1626685200000|2021-07-19 09:00:00|1880.61|1871.91|1884.62|1875.92|1885.4|1876.7|1880.37|1871.67|687
1626685500000|2021-07-19 09:05:00|1884.63|1875.93|1882.17|1873.47|1888.12|1879.42|1881.59|1872.89|633
1626685800000|2021-07-19 09:10:00|1881.96|1873.26|1880.19|1871.49|1882.54|1873.84|1878.77|1870.07|765
1626686100000|2021-07-19 09:15:00|1880.27|1871.57|1882.26|1873.56|1882.42|1873.72|1876.83|1868.13|741
1626686400000|2021-07-19 09:20:00|1882.25|1873.55|1882.85|1874.15|1882.87|1874.17|1879.02|1870.32|712
1626686700000|2021-07-19 09:25:00|1882.91|1874.21|1885.54|1876.84|1886.43|1877.73|1881.58|1872.88|604
1626687000000|2021-07-19 09:30:00|1885.45|1876.75|1884.24|1875.54|1886.48|1877.78|1881.52|1872.82|591
1626687300000|2021-07-19 09:35:00|1884.25|1875.55|1884.31|1875.61|1884.74|1876.04|1881.71|1873.01|512
1626687600000|2021-07-19 09:40:00|1884.05|1875.35|1883.47|1874.77|1884.16|1875.46|1881.21|1872.51|587
1626687900000|2021-07-19 09:45:00|1883.46|1874.76|1876.69|1867.99|1883.55|1874.85|1876.37|1867.67|829
1626688200000|2021-07-19 09:50:00|1876.5|1867.8|1876.7|1868|1878.13|1869.43|1871.67|1862.97|709
1626688500000|2021-07-19 09:55:00|1876.72|1868.02|1875.73|1867.03|1878.72|1870.02|1875.15|1866.45|610
1626688800000|2021-07-19 10:00:00|1875.71|1867.01|1879.85|1871.15|1880.01|1871.31|1874.12|1865.42|835
1626689100000|2021-07-19 10:05:00|1880.16|1871.46|1879.2|1870.5|1881.24|1872.54|1878|1869.3|641
1626689400000|2021-07-19 10:10:00|1879.07|1870.37|1877.2|1868.5|1879.15|1870.45|1875.08|1866.38|635
1626689700000|2021-07-19 10:15:00|1877.26|1868.56|1873.74|1865.04|1877.44|1868.74|1871.39|1862.69|777
1626690000000|2021-07-19 10:20:00|1873.79|1865.09|1872.61|1863.91|1873.79|1865.09|1868.77|1860.07|747
1626690300000|2021-07-19 10:25:00|1872.63|1863.93|1873|1864.3|1873.33|1864.63|1871.34|1862.64|613
1626690600000|2021-07-19 10:30:00|1872.99|1864.29|1874.75|1866.05|1874.92|1866.22|1872.16|1863.46|584
1626690900000|2021-07-19 10:35:00|1874.8|1866.1|1872.74|1864.04|1875.31|1866.61|1869.69|1860.99|523
1626691200000|2021-07-19 10:40:00|1872.73|1864.03|1869.36|1860.66|1873.63|1864.93|1869.09|1860.39|550
1626691500000|2021-07-19 10:45:00|1869.4|1860.7|1871.99|1863.29|1873.09|1864.39|1865.87|1857.17|674
1626691800000|2021-07-19 10:50:00|1871.98|1863.28|1863.08|1854.38|1872.14|1863.44|1862.2|1853.5|920
1626692100000|2021-07-19 10:55:00|1863.1|1854.4|1861.92|1853.22|1866.9|1858.2|1860.49|1851.79|864
1626692400000|2021-07-19 11:00:00|1861.91|1853.21|1870|1861.3|1870.69|1861.99|1859.98|1851.28|678
1626692700000|2021-07-19 11:05:00|1869.98|1861.28|1870.65|1861.95|1872.08|1863.38|1867.54|1858.84|763
1626693000000|2021-07-19 11:10:00|1870.73|1862.03|1876.91|1868.21|1877.8|1869.1|1870.57|1861.87|830
1626693300000|2021-07-19 11:15:00|1876.93|1868.23|1872.66|1863.96|1877.92|1869.22|1871.87|1863.17|724
1626693600000|2021-07-19 11:20:00|1872.65|1863.95|1869.9|1861.2|1872.86|1864.16|1867.8|1859.1|778
1626693900000|2021-07-19 11:25:00|1869.93|1861.23|1871.2|1862.5|1871.33|1862.63|1867.59|1858.89|766
1626694200000|2021-07-19 11:30:00|1871.21|1862.51|1867.06|1858.36|1871.47|1862.77|1864.79|1856.09|613
1626694500000|2021-07-19 11:35:00|1867.03|1858.33|1874.22|1865.52|1874.29|1865.59|1866.43|1857.73|569
1626694800000|2021-07-19 11:40:00|1874.2|1865.5|1871.58|1862.88|1874.25|1865.55|1871.16|1862.46|671
1626695100000|2021-07-19 11:45:00|1871.59|1862.89|1869.53|1860.83|1873.41|1864.71|1867.6|1858.9|740
1626695400000|2021-07-19 11:50:00|1869.52|1860.82|1867.97|1859.27|1870.05|1861.35|1865.94|1857.24|736
1626695700000|2021-07-19 11:55:00|1868.01|1859.31|1866.51|1857.81|1868.28|1859.58|1866.51|1857.81|582
1626696000000|2021-07-19 12:00:00|1866.71|1858.01|1864.85|1856.15|1866.72|1858.02|1862.81|1854.11|693
1626696300000|2021-07-19 12:05:00|1864.9|1856.2|1870.89|1862.19|1872.02|1863.32|1864.83|1856.13|700
1626696600000|2021-07-19 12:10:00|1870.91|1862.21|1866.27|1857.57|1871.06|1862.36|1864.98|1856.28|595
1626696900000|2021-07-19 12:15:00|1866.33|1857.63|1863.04|1854.34|1866.42|1857.72|1856.95|1848.25|906
1626697200000|2021-07-19 12:20:00|1863.06|1854.36|1859.58|1850.88|1864.13|1855.43|1858.87|1850.17|803
1626697500000|2021-07-19 12:25:00|1859.7|1851|1857.88|1849.18|1861.04|1852.34|1857.28|1848.58|755
1626697800000|2021-07-19 12:30:00|1857.86|1849.16|1829.78|1821.08|1857.86|1849.16|1829.78|1821.08|1047
1626698100000|2021-07-19 12:35:00|1830.07|1821.37|1821.2|1812.5|1830.07|1821.37|1810.33|1801.63|1055
1626698400000|2021-07-19 12:40:00|1821.3|1812.6|1824.04|1815.34|1825.53|1816.83|1818.03|1809.33|988
1626698700000|2021-07-19 12:45:00|1824.03|1815.33|1819.61|1810.91|1824.61|1815.91|1814.73|1806.03|873
1626699000000|2021-07-19 12:50:00|1819.43|1810.73|1818.95|1810.25|1822.82|1814.12|1816.06|1807.36|898
1626699300000|2021-07-19 12:55:00|1818.91|1810.21|1818.68|1809.98|1821.16|1812.46|1817.73|1809.03|876
1626699600000|2021-07-19 13:00:00|1818.56|1809.86|1822.65|1813.95|1823.4|1814.7|1811.61|1802.91|965
1626699900000|2021-07-19 13:05:00|1822.47|1813.77|1820.89|1812.19|1824.39|1815.69|1820.31|1811.61|803
1626700200000|2021-07-19 13:10:00|1820.9|1812.2|1827.06|1818.36|1827.06|1818.36|1817.57|1808.87|786
1626700500000|2021-07-19 13:15:00|1826.97|1818.27|1831.22|1822.52|1832.75|1824.05|1823.38|1814.68|885
1626700800000|2021-07-19 13:20:00|1831.11|1822.41|1826.31|1817.61|1831.11|1822.41|1824.76|1816.06|775
1626701100000|2021-07-19 13:25:00|1826.3|1817.6|1820.78|1812.08|1826.3|1817.6|1820.48|1811.78|652
1626701400000|2021-07-19 13:30:00|1820.35|1811.65|1815.25|1806.55|1820.52|1811.82|1814.41|1805.71|690
1626701700000|2021-07-19 13:35:00|1815.23|1806.53|1817.64|1808.94|1820.63|1811.93|1814.99|1806.29|718
1626702000000|2021-07-19 13:40:00|1817.79|1809.09|1819.41|1810.71|1819.55|1810.85|1813.21|1804.51|671
1626702300000|2021-07-19 13:45:00|1819.6|1810.9|1812.24|1803.54|1819.6|1810.9|1812.08|1803.38|838
1626702600000|2021-07-19 13:50:00|1812.23|1803.53|1811.88|1803.18|1816.52|1807.82|1811.59|1802.89|882
1626702900000|2021-07-19 13:55:00|1811.96|1803.26|1813.56|1804.86|1816.34|1807.64|1810.25|1801.55|810
1626703200000|2021-07-19 14:00:00|1813.47|1804.77|1813.44|1804.74|1820.12|1811.42|1810.5|1801.8|912
1626703500000|2021-07-19 14:05:00|1813.52|1804.82|1818.94|1810.24|1818.96|1810.26|1811.28|1802.58|814
1626703800000|2021-07-19 14:10:00|1819.04|1810.34|1814.9|1806.2|1819.8|1811.1|1814.3|1805.6|762
1626704100000|2021-07-19 14:15:00|1815.03|1806.33|1815.58|1806.88|1819.73|1811.03|1814.2|1805.5|839
1626704400000|2021-07-19 14:20:00|1815.5|1806.8|1820.34|1811.64|1824.56|1815.86|1811.73|1803.03|861
1626704700000|2021-07-19 14:25:00|1820.31|1811.61|1820.18|1811.48|1821.35|1812.65|1817.79|1809.09|685
1626705000000|2021-07-19 14:30:00|1820.36|1811.66|1826.82|1818.12|1828.72|1820.02|1817.76|1809.06|865
1626705300000|2021-07-19 14:35:00|1826.74|1818.04|1826.18|1817.48|1826.95|1818.25|1822.64|1813.94|804
1626705600000|2021-07-19 14:40:00|1826.37|1817.67|1825.77|1817.07|1827.51|1818.81|1823.52|1814.82|743
1626705900000|2021-07-19 14:45:00|1826.11|1817.41|1829.84|1821.14|1830.47|1821.77|1824.77|1816.07|681
1626706200000|2021-07-19 14:50:00|1829.68|1820.98|1825.48|1816.78|1829.83|1821.13|1824.35|1815.65|530
1626706500000|2021-07-19 14:55:00|1825.46|1816.76|1825.86|1817.16|1826.49|1817.79|1821.44|1812.74|675
1626706800000|2021-07-19 15:00:00|1825.85|1817.15|1824.65|1815.95|1826.02|1817.32|1821.29|1812.59|661
1626707100000|2021-07-19 15:05:00|1824.69|1815.99|1831.88|1823.18|1832.51|1823.81|1824.37|1815.67|855
1626707400000|2021-07-19 15:10:00|1831.83|1823.13|1834.25|1825.55|1836.39|1827.69|1831.21|1822.51|864
1626707700000|2021-07-19 15:15:00|1834.24|1825.54|1831.46|1822.76|1834.52|1825.82|1829.44|1820.74|741
1626708000000|2021-07-19 15:20:00|1831.42|1822.72|1827.54|1818.84|1832.71|1824.01|1827.54|1818.84|632
1626708300000|2021-07-19 15:25:00|1827.38|1818.68|1823.91|1815.21|1827.69|1818.99|1822.57|1813.87|600
1626708600000|2021-07-19 15:30:00|1823.93|1815.23|1828.18|1819.48|1829|1820.3|1821.35|1812.65|663
1626708900000|2021-07-19 15:35:00|1828.17|1819.47|1822.68|1813.98|1828.2|1819.5|1822.09|1813.39|632
1626709200000|2021-07-19 15:40:00|1822.65|1813.95|1825.47|1816.77|1825.83|1817.13|1822.42|1813.72|447
1626709500000|2021-07-19 15:45:00|1825.44|1816.74|1831.22|1822.52|1832.31|1823.61|1824.69|1815.99|622
1626709800000|2021-07-19 15:50:00|1831.07|1822.37|1825.55|1816.85|1831.92|1823.22|1825.04|1816.34|678
1626710100000|2021-07-19 15:55:00|1825.48|1816.78|1824.17|1815.47|1827.18|1818.48|1822.38|1813.68|691
1626710400000|2021-07-19 16:00:00|1824.07|1815.37|1820.6|1811.9|1827.52|1818.82|1820.04|1811.34|739
1626710700000|2021-07-19 16:05:00|1820.66|1811.96|1823.37|1814.67|1828.32|1819.62|1820.33|1811.63|796
1626711000000|2021-07-19 16:10:00|1823.73|1815.03|1821.01|1812.31|1825.02|1816.32|1820.57|1811.87|608
1626711300000|2021-07-19 16:15:00|1821.15|1812.45|1827.53|1818.83|1827.58|1818.88|1820.84|1812.14|722
1626711600000|2021-07-19 16:20:00|1827.85|1819.15|1824.85|1816.15|1829.22|1820.52|1824.16|1815.46|768
1626711900000|2021-07-19 16:25:00|1824.74|1816.04|1822.36|1813.66|1825.67|1816.97|1821.5|1812.8|706
1626712200000|2021-07-19 16:30:00|1822.34|1813.64|1818.38|1809.68|1823.16|1814.46|1817.99|1809.29|667
1626712500000|2021-07-19 16:35:00|1818.48|1809.78|1819.73|1811.03|1822.7|1814|1818.48|1809.78|641
1626712800000|2021-07-19 16:40:00|1819.59|1810.89|1821.81|1813.11|1822.23|1813.53|1819.59|1810.89|593
1626713100000|2021-07-19 16:45:00|1821.82|1813.12|1825.43|1816.73|1825.47|1816.77|1819.79|1811.09|642
1626713400000|2021-07-19 16:50:00|1825.1|1816.4|1823.42|1814.72|1826.32|1817.62|1823.34|1814.64|588
1626713700000|2021-07-19 16:55:00|1823.37|1814.67|1822.8|1814.1|1824.98|1816.28|1822.64|1813.94|550
1626714000000|2021-07-19 17:00:00|1822.81|1814.11|1824.33|1815.63|1824.37|1815.67|1821.81|1813.11|594
1626714300000|2021-07-19 17:05:00|1824.36|1815.66|1824.26|1815.56|1824.36|1815.66|1821.91|1813.21|595
1626714600000|2021-07-19 17:10:00|1824.24|1815.54|1826.42|1817.72|1826.93|1818.23|1823.99|1815.29|590
1626714900000|2021-07-19 17:15:00|1826.41|1817.71|1829.78|1821.08|1830.24|1821.54|1824.83|1816.13|629
1626715200000|2021-07-19 17:20:00|1829.68|1820.98|1830.48|1821.78|1830.57|1821.87|1828.6|1819.9|549
1626715500000|2021-07-19 17:25:00|1830.46|1821.76|1833.06|1824.36|1833.31|1824.61|1829.63|1820.93|560
1626715800000|2021-07-19 17:30:00|1832.99|1824.29|1832.09|1823.39|1833.27|1824.57|1829.94|1821.24|538
1626716100000|2021-07-19 17:35:00|1832.04|1823.34|1833.67|1824.97|1836.73|1828.03|1831.96|1823.26|651
1626716400000|2021-07-19 17:40:00|1833.64|1824.94|1832.31|1823.61|1833.64|1824.94|1830.27|1821.57|529
1626716700000|2021-07-19 17:45:00|1832.29|1823.59|1829.32|1820.62|1832.31|1823.61|1828.69|1819.99|567
1626717000000|2021-07-19 17:50:00|1829.42|1820.72|1827.51|1818.81|1829.42|1820.72|1825.99|1817.29|419
1626717300000|2021-07-19 17:55:00|1827.56|1818.86|1827.89|1819.19|1829.07|1820.37|1826.52|1817.82|552
1626717600000|2021-07-19 18:00:00|1827.85|1819.15|1829.69|1820.99|1832.14|1823.44|1827.69|1818.99|715
1626717900000|2021-07-19 18:05:00|1829.67|1820.97|1833.56|1824.86|1833.63|1824.93|1829.44|1820.74|416
1626718200000|2021-07-19 18:10:00|1833.34|1824.64|1833.72|1825.02|1835.3|1826.6|1832.4|1823.7|413
1626718500000|2021-07-19 18:15:00|1833.87|1825.17|1828.98|1820.28|1833.87|1825.17|1828.55|1819.85|491
1626718800000|2021-07-19 18:20:00|1828.85|1820.15|1832.37|1823.67|1833.19|1824.49|1828.81|1820.11|575
1626719100000|2021-07-19 18:25:00|1832.36|1823.66|1831.5|1822.8|1832.36|1823.66|1829.42|1820.72|533
1626719400000|2021-07-19 18:30:00|1831.49|1822.79|1831.03|1822.33|1831.49|1822.79|1827.83|1819.13|436
1626719700000|2021-07-19 18:35:00|1830.96|1822.26|1831.31|1822.61|1833.51|1824.81|1830.96|1822.26|445
1626720000000|2021-07-19 18:40:00|1831.29|1822.59|1828.44|1819.74|1832.46|1823.76|1828.37|1819.67|361
1626720300000|2021-07-19 18:45:00|1828.45|1819.75|1826.31|1817.61|1829.11|1820.41|1826.09|1817.39|432
1626720600000|2021-07-19 18:50:00|1826.4|1817.7|1822.55|1813.85|1826.49|1817.79|1822.3|1813.6|671
1626720900000|2021-07-19 18:55:00|1822.54|1813.84|1822.45|1813.75|1823.5|1814.8|1819.33|1810.63|630
1626721200000|2021-07-19 19:00:00|1822.48|1813.78|1820.45|1811.75|1824.14|1815.44|1819.82|1811.12|647
1626721500000|2021-07-19 19:05:00|1820.48|1811.78|1818.5|1809.8|1821.89|1813.19|1816.75|1808.05|813
1626721800000|2021-07-19 19:10:00|1818.51|1809.81|1820.1|1811.4|1820.13|1811.43|1817.98|1809.28|504
1626722100000|2021-07-19 19:15:00|1820.04|1811.34|1814.01|1805.31|1820.49|1811.79|1813.27|1804.57|550
1626722400000|2021-07-19 19:20:00|1813.97|1805.27|1817.56|1808.86|1818.53|1809.83|1812.22|1803.52|622
1626722700000|2021-07-19 19:25:00|1817.57|1808.87|1822.67|1813.97|1823.36|1814.66|1817.08|1808.38|448
1626723000000|2021-07-19 19:30:00|1822.68|1813.98|1825.01|1816.31|1825.72|1817.02|1822.6|1813.9|466
1626723300000|2021-07-19 19:35:00|1824.98|1816.28|1827.2|1818.5|1827.41|1818.71|1824.3|1815.6|523
1626723600000|2021-07-19 19:40:00|1827.12|1818.42|1826.38|1817.68|1828.06|1819.36|1826.2|1817.5|520
1626723900000|2021-07-19 19:45:00|1826.36|1817.66|1825.12|1816.42|1827.42|1818.72|1824.81|1816.11|604
1626724200000|2021-07-19 19:50:00|1825.13|1816.43|1825.11|1816.41|1825.84|1817.14|1822.05|1813.35|525
1626724500000|2021-07-19 19:55:00|1825.09|1816.39|1828.85|1820.15|1830.88|1822.18|1824.84|1816.14|608
1626724800000|2021-07-19 20:00:00|1829.02|1820.32|1828.04|1819.34|1830.78|1822.08|1827.76|1819.06|700
1626725100000|2021-07-19 20:05:00|1828.01|1819.31|1827.43|1818.73|1828.66|1819.96|1826.56|1817.86|529
1626725400000|2021-07-19 20:10:00|1827.36|1818.66|1828.42|1819.72|1828.83|1820.13|1827.2|1818.5|428
1626725700000|2021-07-19 20:15:00|1828.43|1819.73|1826.54|1817.84|1830.54|1821.84|1826.47|1817.77|538
1626726000000|2021-07-19 20:20:00|1826.67|1817.97|1824.86|1816.16|1826.69|1817.99|1823.25|1814.55|463
1626726300000|2021-07-19 20:25:00|1824.9|1816.2|1822.27|1813.57|1824.93|1816.23|1822.14|1813.44|527
1626726600000|2021-07-19 20:30:00|1822.28|1813.58|1822.89|1814.19|1824.73|1816.03|1822.27|1813.57|447
1626726900000|2021-07-19 20:35:00|1822.84|1814.14|1824.82|1816.12|1824.88|1816.18|1822.83|1814.13|313
1626727200000|2021-07-19 20:40:00|1824.69|1815.99|1827.17|1818.47|1827.17|1818.47|1824.5|1815.8|501
1626727500000|2021-07-19 20:45:00|1827.2|1818.5|1828.57|1819.87|1829.47|1820.77|1826.95|1818.25|656
1626727800000|2021-07-19 20:50:00|1828.59|1819.89|1823.52|1814.82|1828.66|1819.96|1823.47|1814.77|389
1626728100000|2021-07-19 20:55:00|1823.5|1814.8|1823.8|1815.1|1824.31|1815.61|1822.89|1814.19|563
1626728400000|2021-07-19 21:00:00|1823.78|1815.08|1825.74|1817.04|1825.83|1817.13|1823.48|1814.78|512
1626728700000|2021-07-19 21:05:00|1826.02|1817.32|1825.22|1816.52|1826.02|1817.32|1824.46|1815.76|412
1626729000000|2021-07-19 21:10:00|1825.19|1816.49|1825.09|1816.39|1825.52|1816.82|1823.49|1814.79|379
1626729300000|2021-07-19 21:15:00|1825.08|1816.38|1830.5|1821.8|1831.08|1822.38|1824.96|1816.26|712
1626729600000|2021-07-19 21:20:00|1830.53|1821.83|1828.88|1820.18|1831.82|1823.12|1827.31|1818.61|740
1626729900000|2021-07-19 21:25:00|1828.91|1820.21|1828.41|1819.71|1828.91|1820.21|1826.45|1817.75|628
1626730200000|2021-07-19 21:30:00|1828.5|1819.8|1824.96|1816.26|1828.68|1819.98|1824.72|1816.02|519
1626730500000|2021-07-19 21:35:00|1825.01|1816.31|1824.31|1815.61|1825.01|1816.31|1824.13|1815.43|306
1626730800000|2021-07-19 21:40:00|1824.32|1815.62|1824.85|1816.15|1825.63|1816.93|1823.54|1814.84|418
1626731100000|2021-07-19 21:45:00|1824.88|1816.18|1818.97|1810.27|1824.88|1816.18|1818.95|1810.25|672
1626731400000|2021-07-19 21:50:00|1818.99|1810.29|1817.49|1808.79|1820.94|1812.24|1816.38|1807.68|715
1626731700000|2021-07-19 21:55:00|1817.46|1808.76|1815.76|1807.06|1818.92|1810.22|1815.28|1806.58|689
1626732000000|2021-07-19 22:00:00|1815.77|1807.07|1821.66|1812.96|1822.32|1813.62|1815.76|1807.06|785
1626732300000|2021-07-19 22:05:00|1821.65|1812.95|1825.64|1816.94|1825.9|1817.2|1820.08|1811.38|776
1626732600000|2021-07-19 22:10:00|1825.63|1816.93|1825.73|1817.03|1827.15|1818.45|1824.75|1816.05|744
1626732900000|2021-07-19 22:15:00|1825.72|1817.02|1819.36|1810.66|1825.8|1817.1|1819.2|1810.5|698
1626733200000|2021-07-19 22:20:00|1819.35|1810.65|1819.32|1810.62|1820.03|1811.33|1816.52|1807.82|474
1626733500000|2021-07-19 22:25:00|1819.23|1810.53|1827.69|1818.99|1827.8|1819.1|1818.99|1810.29|719
1626733800000|2021-07-19 22:30:00|1827.67|1818.97|1827.88|1819.18|1827.88|1819.18|1824.88|1816.18|634
1626734100000|2021-07-19 22:35:00|1827.79|1819.09|1830.27|1821.57|1832.44|1823.74|1827.31|1818.61|895
1626734400000|2021-07-19 22:40:00|1830.23|1821.53|1830.63|1821.93|1833.12|1824.42|1829.34|1820.64|810
1626734700000|2021-07-19 22:45:00|1830.55|1821.85|1826.32|1817.62|1832.93|1824.23|1825.84|1817.14|681
1626735000000|2021-07-19 22:50:00|1826.27|1817.57|1825.93|1817.23|1828.86|1820.16|1825.27|1816.57|552
1626735300000|2021-07-19 22:55:00|1825.88|1817.18|1824.89|1816.19|1826.28|1817.58|1824.37|1815.67|646
1626735600000|2021-07-19 23:00:00|1824.87|1816.17|1825.78|1817.08|1829.26|1820.56|1824.65|1815.95|721
1626735900000|2021-07-19 23:05:00|1825.74|1817.04|1829.22|1820.52|1829.23|1820.53|1825.71|1817.01|690
1626736200000|2021-07-19 23:10:00|1829.24|1820.54|1826.32|1817.62|1829.29|1820.59|1824.37|1815.67|475
1626736500000|2021-07-19 23:15:00|1826.3|1817.6|1824.6|1815.9|1827.31|1818.61|1823.45|1814.75|589
1626736800000|2021-07-19 23:20:00|1824.64|1815.94|1824.1|1815.4|1825.2|1816.5|1822.36|1813.66|523
1626737100000|2021-07-19 23:25:00|1824.05|1815.35|1825.25|1816.55|1826.29|1817.59|1822.8|1814.1|592
1626737400000|2021-07-19 23:30:00|1825.24|1816.54|1828.62|1819.92|1828.79|1820.09|1825.02|1816.32|532
1626737700000|2021-07-19 23:35:00|1828.66|1819.96|1830.76|1822.06|1831.38|1822.68|1828.29|1819.59|533
1626738000000|2021-07-19 23:40:00|1830.77|1822.07|1831.89|1823.19|1833.49|1824.79|1830.76|1822.06|539
1626738300000|2021-07-19 23:45:00|1831.91|1823.21|1826.44|1817.74|1832.03|1823.33|1825.89|1817.19|454
1626738600000|2021-07-19 23:50:00|1826.46|1817.76|1824.38|1815.68|1828.04|1819.34|1824.28|1815.58|568
1626738900000|2021-07-19 23:55:00|1824.36|1815.66|1822.79|1814.09|1825.02|1816.32|1820.5|1811.8|492
1626739200000|2021-07-20 00:00:00|1822.95|1814.25|1819.08|1810.38|1826.77|1818.07|1818.12|1809.42|788
1626739500000|2021-07-20 00:05:00|1819.1|1810.4|1820.89|1812.19|1824.19|1815.49|1818.52|1809.82|758
1626739800000|2021-07-20 00:10:00|1820.91|1812.21|1830.09|1821.39|1830.32|1821.62|1820.48|1811.78|730
1626740100000|2021-07-20 00:15:00|1830.12|1821.42|1834.23|1825.53|1844.88|1836.18|1829.78|1821.08|925
1626740400000|2021-07-20 00:20:00|1834.25|1825.55|1826.41|1817.71|1834.25|1825.55|1821.06|1812.36|876
1626740700000|2021-07-20 00:25:00|1826.4|1817.7|1830.2|1821.5|1834.98|1826.28|1826.3|1817.6|784
1626741000000|2021-07-20 00:30:00|1830.1|1821.4|1833.25|1824.55|1833.71|1825.01|1829.58|1820.88|598
1626741300000|2021-07-20 00:35:00|1833.21|1824.51|1834.54|1825.84|1835.36|1826.66|1830.81|1822.11|712
1626741600000|2021-07-20 00:40:00|1834.53|1825.83|1831.11|1822.41|1834.92|1826.22|1830.42|1821.72|611
1626741900000|2021-07-20 00:45:00|1831.1|1822.4|1827.99|1819.29|1831.1|1822.4|1826.23|1817.53|562
1626742200000|2021-07-20 00:50:00|1828.02|1819.32|1824.16|1815.46|1829.46|1820.76|1824.07|1815.37|515
1626742500000|2021-07-20 00:55:00|1824.17|1815.47|1820.63|1811.93|1825.39|1816.69|1820.62|1811.92|622
1626742800000|2021-07-20 01:00:00|1820.64|1811.94|1816.53|1807.83|1824.04|1815.34|1815.92|1807.22|760
1626743100000|2021-07-20 01:05:00|1816.51|1807.81|1815.96|1807.26|1817.1|1808.4|1812.14|1803.44|756
1626743400000|2021-07-20 01:10:00|1815.93|1807.23|1789.34|1780.64|1816.03|1807.33|1786.09|1777.39|828
1626743700000|2021-07-20 01:15:00|1789.09|1780.39|1792.12|1783.42|1793.01|1784.31|1786.04|1777.34|966
1626744000000|2021-07-20 01:20:00|1792.08|1783.38|1792.62|1783.92|1796.54|1787.84|1790.78|1782.08|777
1626744300000|2021-07-20 01:25:00|1792.4|1783.7|1790.08|1781.38|1792.87|1784.17|1785.85|1777.15|838
1626744600000|2021-07-20 01:30:00|1790.04|1781.34|1790.8|1782.1|1791.49|1782.79|1787.37|1778.67|845
1626744900000|2021-07-20 01:35:00|1790.75|1782.05|1791.94|1783.24|1792.45|1783.75|1790.7|1782|618
1626745200000|2021-07-20 01:40:00|1791.86|1783.16|1791.53|1782.83|1796.47|1787.77|1791.32|1782.62|663
1626745500000|2021-07-20 01:45:00|1791.51|1782.81|1788.71|1780.01|1794.15|1785.45|1788.54|1779.84|612
1626745800000|2021-07-20 01:50:00|1788.7|1780|1790.64|1781.94|1790.8|1782.1|1786.07|1777.37|698
1626746100000|2021-07-20 01:55:00|1790.65|1781.95|1788.5|1779.8|1791.27|1782.57|1788.03|1779.33|626
1626746400000|2021-07-20 02:00:00|1788.56|1779.86|1792.73|1784.03|1794.92|1786.22|1786.69|1777.99|794
1626746700000|2021-07-20 02:05:00|1792.72|1784.02|1789.25|1780.55|1793.59|1784.89|1788.44|1779.74|776
1626747000000|2021-07-20 02:10:00|1789.24|1780.54|1787.57|1778.87|1792.44|1783.74|1787.02|1778.32|741
1626747300000|2021-07-20 02:15:00|1787.53|1778.83|1779.35|1770.65|1789.97|1781.27|1778.74|1770.04|779
1626747600000|2021-07-20 02:20:00|1779.64|1770.94|1768.97|1760.27|1781.86|1773.16|1764.48|1755.78|1006
1626747900000|2021-07-20 02:25:00|1768.96|1760.26|1768.61|1759.91|1772.34|1763.64|1767.22|1758.52|890
1626748200000|2021-07-20 02:30:00|1768.48|1759.78|1767.08|1758.38|1770.19|1761.49|1764.93|1756.23|952
1626748500000|2021-07-20 02:35:00|1767.07|1758.37|1766.85|1758.15|1769.92|1761.22|1766.66|1757.96|829
1626748800000|2021-07-20 02:40:00|1766.77|1758.07|1759.75|1751.05|1767.53|1758.83|1758.71|1750.01|772
1626749100000|2021-07-20 02:45:00|1759.76|1751.06|1763.17|1754.47|1763.68|1754.98|1756.94|1748.24|920
1626749400000|2021-07-20 02:50:00|1763.47|1754.77|1759.97|1751.27|1763.59|1754.89|1758.98|1750.28|892
1626749700000|2021-07-20 02:55:00|1760.27|1751.57|1755.22|1746.52|1760.62|1751.92|1754.92|1746.22|952
1626750000000|2021-07-20 03:00:00|1755.26|1746.56|1756.6|1747.9|1761.13|1752.43|1754.54|1745.84|868
1626750300000|2021-07-20 03:05:00|1756.7|1748|1755.27|1746.57|1759.25|1750.55|1750.93|1742.23|920
1626750600000|2021-07-20 03:10:00|1755.28|1746.58|1754.15|1745.45|1759.84|1751.14|1753.56|1744.86|855
1626750900000|2021-07-20 03:15:00|1753.75|1745.05|1733.53|1724.83|1755.53|1746.83|1730.56|1721.86|1060
1626751200000|2021-07-20 03:20:00|1733.05|1724.35|1732.12|1723.42|1736.28|1727.58|1725.15|1716.45|1047
1626751500000|2021-07-20 03:25:00|1732.24|1723.54|1733.98|1725.28|1736.87|1728.17|1732.24|1723.54|989
1626751800000|2021-07-20 03:30:00|1733.93|1725.23|1725.89|1717.19|1734.86|1726.16|1725.04|1716.34|907
1626752100000|2021-07-20 03:35:00|1725.96|1717.26|1738.86|1730.16|1740.11|1731.41|1725.96|1717.26|986
1626752400000|2021-07-20 03:40:00|1738.66|1729.96|1733.98|1725.28|1739|1730.3|1733.24|1724.54|847
1626752700000|2021-07-20 03:45:00|1734|1725.3|1735.46|1726.76|1738.33|1729.63|1733.79|1725.09|844
1626753000000|2021-07-20 03:50:00|1735.6|1726.9|1734.22|1725.52|1735.62|1726.92|1733.47|1724.77|775
1626753300000|2021-07-20 03:55:00|1734.21|1725.51|1733.14|1724.44|1737.86|1729.16|1732.79|1724.09|892
1626753600000|2021-07-20 04:00:00|1733.16|1724.46|1736.18|1727.48|1738.18|1729.48|1731.49|1722.79|932
1626753900000|2021-07-20 04:05:00|1736.14|1727.44|1732.75|1724.05|1736.26|1727.56|1731.72|1723.02|862
1626754200000|2021-07-20 04:10:00|1732.76|1724.06|1731.78|1723.08|1734.03|1725.33|1731.28|1722.58|585
1626754500000|2021-07-20 04:15:00|1731.81|1723.11|1734.04|1725.34|1734.48|1725.78|1729.55|1720.85|701
1626754800000|2021-07-20 04:20:00|1734.35|1725.65|1734.11|1725.41|1738.23|1729.53|1732.55|1723.85|790
1626755100000|2021-07-20 04:25:00|1734.21|1725.51|1732.15|1723.45|1735.33|1726.63|1731.91|1723.21|735
1626755400000|2021-07-20 04:30:00|1732.1|1723.4|1736.02|1727.32|1738.05|1729.35|1729.97|1721.27|843
1626755700000|2021-07-20 04:35:00|1736.09|1727.39|1748.96|1740.26|1748.96|1740.26|1735.09|1726.39|813
1626756000000|2021-07-20 04:40:00|1748.9|1740.2|1748.38|1739.68|1757.69|1748.99|1745.96|1737.26|958
1626756300000|2021-07-20 04:45:00|1748.22|1739.52|1743.17|1734.47|1752.28|1743.58|1742.84|1734.14|723
1626756600000|2021-07-20 04:50:00|1743.27|1734.57|1748.35|1739.65|1748.98|1740.28|1741.94|1733.24|744
1626756900000|2021-07-20 04:55:00|1748.3|1739.6|1744.95|1736.25|1748.38|1739.68|1742.72|1734.02|752
1626757200000|2021-07-20 05:00:00|1744.98|1736.28|1745.7|1737|1749.35|1740.65|1743.49|1734.79|755
1626757500000|2021-07-20 05:05:00|1745.64|1736.94|1747.24|1738.54|1747.91|1739.21|1743.21|1734.51|649
1626757800000|2021-07-20 05:10:00|1747.3|1738.6|1746.79|1738.09|1749.61|1740.91|1745.74|1737.04|754
1626758100000|2021-07-20 05:15:00|1746.81|1738.11|1753.27|1744.57|1753.27|1744.57|1746.81|1738.11|676
1626758400000|2021-07-20 05:20:00|1753.26|1744.56|1752.7|1744|1754.01|1745.31|1749.84|1741.14|769
1626758700000|2021-07-20 05:25:00|1752.56|1743.86|1751.98|1743.28|1752.75|1744.05|1750|1741.3|428
1626759000000|2021-07-20 05:30:00|1751.99|1743.29|1748.04|1739.34|1752.02|1743.32|1747.12|1738.42|468
1626759300000|2021-07-20 05:35:00|1747.98|1739.28|1749.08|1740.38|1750.3|1741.6|1747.97|1739.27|600
1626759600000|2021-07-20 05:40:00|1749.07|1740.37|1752.78|1744.08|1754.18|1745.48|1748.87|1740.17|645
1626759900000|2021-07-20 05:45:00|1752.79|1744.09|1754|1745.3|1754.54|1745.84|1749.88|1741.18|489
1626760200000|2021-07-20 05:50:00|1754.13|1745.43|1754.3|1745.6|1756.88|1748.18|1754.05|1745.35|609
1626760500000|2021-07-20 05:55:00|1754.31|1745.61|1757.76|1749.06|1758.99|1750.29|1754.31|1745.61|547
1626760800000|2021-07-20 06:00:00|1757.82|1749.12|1755.13|1746.43|1759.08|1750.38|1754.56|1745.86|766
1626761100000|2021-07-20 06:05:00|1755.2|1746.5|1756.05|1747.35|1756.22|1747.52|1752.74|1744.04|531
1626761400000|2021-07-20 06:10:00|1756.26|1747.56|1753.96|1745.26|1756.53|1747.83|1753.68|1744.98|199
1626761700000|2021-07-20 06:15:00|1753.95|1745.25|1755.03|1746.33|1755.6|1746.9|1753.17|1744.47|477
1626762000000|2021-07-20 06:20:00|1755.5|1746.8|1752.45|1743.75|1755.58|1746.88|1752.42|1743.72|244
1626762300000|2021-07-20 06:25:00|1752.59|1743.89|1755.44|1746.74|1756.72|1748.02|1752.59|1743.89|513
1626762600000|2021-07-20 06:30:00|1755.43|1746.73|1759.15|1750.45|1759.25|1750.55|1755.43|1746.73|489
1626762900000|2021-07-20 06:35:00|1759.18|1750.48|1760|1751.3|1762.21|1753.51|1759.05|1750.35|608
1626763200000|2021-07-20 06:40:00|1759.97|1751.27|1756.72|1748.02|1759.97|1751.27|1756.41|1747.71|438
1626763500000|2021-07-20 06:45:00|1756.8|1748.1|1762.22|1753.52|1764.78|1756.08|1756.8|1748.1|485
1626763800000|2021-07-20 06:50:00|1762.25|1753.55|1762.36|1753.66|1763.93|1755.23|1761.18|1752.48|519
1626764100000|2021-07-20 06:55:00|1762.34|1753.64|1762.8|1754.1|1763.07|1754.37|1760.87|1752.17|395
1626764400000|2021-07-20 07:00:00|1762.82|1754.12|1765.93|1757.23|1767.97|1759.27|1762.51|1753.81|449
1626764700000|2021-07-20 07:05:00|1765.92|1757.22|1771.07|1762.37|1774.05|1765.35|1765.65|1756.95|560
1626765000000|2021-07-20 07:10:00|1771.12|1762.42|1769.99|1761.29|1772.36|1763.66|1769.22|1760.52|338
1626765300000|2021-07-20 07:15:00|1769.95|1761.25|1768.84|1760.14|1770.44|1761.74|1767.93|1759.23|426
1626765600000|2021-07-20 07:20:00|1768.89|1760.19|1765.01|1756.31|1768.89|1760.19|1765.01|1756.31|305
1626765900000|2021-07-20 07:25:00|1765.08|1756.38|1765.29|1756.59|1766.8|1758.1|1764.64|1755.94|370
1626766200000|2021-07-20 07:30:00|1765.53|1756.83|1765.03|1756.33|1766.64|1757.94|1765.03|1756.33|290
1626766500000|2021-07-20 07:35:00|1764.85|1756.15|1766.81|1758.11|1769.04|1760.34|1764.71|1756.01|517
1626766800000|2021-07-20 07:40:00|1766.77|1758.07|1767.56|1758.86|1768.83|1760.13|1766.59|1757.89|373
1626767100000|2021-07-20 07:45:00|1768.01|1759.31|1765.54|1756.84|1769.42|1760.72|1765.54|1756.84|361
1626767400000|2021-07-20 07:50:00|1765.6|1756.9|1768.39|1759.69|1769.65|1760.95|1765.3|1756.6|521
1626767700000|2021-07-20 07:55:00|1768.41|1759.71|1767.05|1758.35|1770.51|1761.81|1766.73|1758.03|643
1626768000000|2021-07-20 08:00:00|1766.91|1758.21|1766.14|1757.44|1769.03|1760.33|1764.42|1755.72|705
1626768300000|2021-07-20 08:05:00|1766.16|1757.46|1754.34|1745.64|1766.52|1757.82|1752.8|1744.1|645
1626768600000|2021-07-20 08:10:00|1754.32|1745.62|1761.45|1752.75|1762.79|1754.09|1754.09|1745.39|556
1626768900000|2021-07-20 08:15:00|1761.47|1752.77|1763.37|1754.67|1765.81|1757.11|1761.47|1752.77|491
1626769200000|2021-07-20 08:20:00|1763.38|1754.68|1762.07|1753.37|1765.14|1756.44|1761.97|1753.27|521
1626769500000|2021-07-20 08:25:00|1762.11|1753.41|1760.39|1751.69|1766.94|1758.24|1760.39|1751.69|559
1626769800000|2021-07-20 08:30:00|1760.38|1751.68|1752.56|1743.86|1761.34|1752.64|1751.78|1743.08|580
1626770100000|2021-07-20 08:35:00|1752.45|1743.75|1751.47|1742.77|1756.81|1748.11|1751.25|1742.55|620
1626770400000|2021-07-20 08:40:00|1752.3|1743.6|1745.74|1737.04|1752.88|1744.18|1745.27|1736.57|770
1626770700000|2021-07-20 08:45:00|1745.69|1736.99|1747.14|1738.44|1750.62|1741.92|1745.69|1736.99|698
1626771000000|2021-07-20 08:50:00|1747.02|1738.32|1741.79|1733.09|1749.61|1740.91|1741.42|1732.72|689
1626771300000|2021-07-20 08:55:00|1741.75|1733.05|1741.97|1733.27|1744.23|1735.53|1741.05|1732.35|709
1626771600000|2021-07-20 09:00:00|1741.96|1733.26|1747.13|1738.43|1747.92|1739.22|1741.9|1733.2|791
1626771900000|2021-07-20 09:05:00|1747.36|1738.66|1747.55|1738.85|1748.21|1739.51|1746.05|1737.35|722
1626772200000|2021-07-20 09:10:00|1747.5|1738.8|1746.93|1738.23|1747.5|1738.8|1745.13|1736.43|767
1626772500000|2021-07-20 09:15:00|1746.92|1738.22|1745.68|1736.98|1757.81|1749.11|1745.17|1736.47|903
1626772800000|2021-07-20 09:20:00|1745.63|1736.93|1749.21|1740.51|1750.94|1742.24|1744.45|1735.75|858
1626773100000|2021-07-20 09:25:00|1749.23|1740.53|1744.27|1735.57|1749.23|1740.53|1743.72|1735.02|804
1626773400000|2021-07-20 09:30:00|1744.22|1735.52|1741.32|1732.62|1745.92|1737.22|1739.14|1730.44|774
1626773700000|2021-07-20 09:35:00|1741.4|1732.7|1741.4|1732.7|1744.6|1735.9|1740.66|1731.96|765
1626774000000|2021-07-20 09:40:00|1741.35|1732.65|1735.54|1726.84|1742.08|1733.38|1735.54|1726.84|703
1626774300000|2021-07-20 09:45:00|1735.53|1726.83|1739.22|1730.52|1743.31|1734.61|1735.47|1726.77|746
1626774600000|2021-07-20 09:50:00|1739.24|1730.54|1735.05|1726.35|1741.74|1733.04|1734.96|1726.26|857
1626774900000|2021-07-20 09:55:00|1735.08|1726.38|1733.55|1724.85|1735.82|1727.12|1723.77|1715.07|921
1626775200000|2021-07-20 10:00:00|1733.54|1724.84|1739.72|1731.02|1748.12|1739.42|1728.15|1719.45|1001
1626775500000|2021-07-20 10:05:00|1739.8|1731.1|1742.17|1733.47|1745.55|1736.85|1738.66|1729.96|829
1626775800000|2021-07-20 10:10:00|1742.16|1733.46|1738.46|1729.76|1743.57|1734.87|1737.89|1729.19|837
1626776100000|2021-07-20 10:15:00|1738.5|1729.8|1747.55|1738.85|1748.71|1740.01|1738.33|1729.63|724
1626776400000|2021-07-20 10:20:00|1747.56|1738.86|1752.21|1743.51|1756.59|1747.89|1747.55|1738.85|923
1626776700000|2021-07-20 10:25:00|1752.2|1743.5|1753.57|1744.87|1754.12|1745.42|1748.29|1739.59|909
1626777000000|2021-07-20 10:30:00|1753.47|1744.77|1751.81|1743.11|1753.66|1744.96|1749.74|1741.04|897
1626777300000|2021-07-20 10:35:00|1751.9|1743.2|1748.95|1740.25|1752.32|1743.62|1746.17|1737.47|910
1626777600000|2021-07-20 10:40:00|1748.97|1740.27|1754.74|1746.04|1755.68|1746.98|1748.96|1740.26|718
1626777900000|2021-07-20 10:45:00|1754.42|1745.72|1749.91|1741.21|1754.42|1745.72|1748.57|1739.87|812
1626778200000|2021-07-20 10:50:00|1749.96|1741.26|1758.99|1750.29|1760.51|1751.81|1748.95|1740.25|841
1626778500000|2021-07-20 10:55:00|1758.92|1750.22|1760.29|1751.59|1761.54|1752.84|1757.98|1749.28|727
1626778800000|2021-07-20 11:00:00|1760.3|1751.6|1766.09|1757.39|1767.79|1759.09|1760.15|1751.45|869
1626779100000|2021-07-20 11:05:00|1765.98|1757.28|1756.28|1747.58|1766.16|1757.46|1756.28|1747.58|824
1626779400000|2021-07-20 11:10:00|1756.21|1747.51|1754.86|1746.16|1760.98|1752.28|1754.25|1745.55|830
1626779700000|2021-07-20 11:15:00|1754.9|1746.2|1753.94|1745.24|1757.51|1748.81|1752.14|1743.44|821
1626780000000|2021-07-20 11:20:00|1753.92|1745.22|1753.6|1744.9|1756.68|1747.98|1750.56|1741.86|785
1626780300000|2021-07-20 11:25:00|1753.47|1744.77|1748.48|1739.78|1757.87|1749.17|1748.28|1739.58|818
1626780600000|2021-07-20 11:30:00|1748.63|1739.93|1754.19|1745.49|1755|1746.3|1748.63|1739.93|738
1626780900000|2021-07-20 11:35:00|1754.24|1745.54|1761.66|1752.96|1762|1753.3|1754.15|1745.45|658
1626781200000|2021-07-20 11:40:00|1761.68|1752.98|1758.76|1750.06|1762.7|1754|1757.18|1748.48|649
1626781500000|2021-07-20 11:45:00|1758.86|1750.16|1756.31|1747.61|1759.73|1751.03|1755.7|1747|864
1626781800000|2021-07-20 11:50:00|1756.39|1747.69|1764.47|1755.77|1764.96|1756.26|1756.34|1747.64|838
1626782100000|2021-07-20 11:55:00|1764.48|1755.78|1760.71|1752.01|1764.56|1755.86|1760.26|1751.56|745
1626782400000|2021-07-20 12:00:00|1760.78|1752.08|1758.61|1749.91|1763.72|1755.02|1757.09|1748.39|878
1626782700000|2021-07-20 12:05:00|1758.62|1749.92|1764.07|1755.37|1765.24|1756.54|1758.61|1749.91|862
1626783000000|2021-07-20 12:10:00|1764.08|1755.38|1761.02|1752.32|1767.06|1758.36|1759.87|1751.17|837
1626783300000|2021-07-20 12:15:00|1761.12|1752.42|1756.77|1748.07|1761.29|1752.59|1754.93|1746.23|877
1626783600000|2021-07-20 12:20:00|1756.75|1748.05|1756.11|1747.41|1759.96|1751.26|1755.37|1746.67|744
1626783900000|2021-07-20 12:25:00|1756.13|1747.43|1753.12|1744.42|1757.92|1749.22|1752.82|1744.12|835
1626784200000|2021-07-20 12:30:00|1753.06|1744.36|1755.42|1746.72|1756.17|1747.47|1750.9|1742.2|694
1626784500000|2021-07-20 12:35:00|1755.39|1746.69|1756.54|1747.84|1757.27|1748.57|1755.01|1746.31|712
1626784800000|2021-07-20 12:40:00|1756.55|1747.85|1760.19|1751.49|1760.91|1752.21|1756.51|1747.81|840
1626785100000|2021-07-20 12:45:00|1760.11|1751.41|1762.44|1753.74|1763.37|1754.67|1760.11|1751.41|633
1626785400000|2021-07-20 12:50:00|1762.46|1753.76|1764.12|1755.42|1764.22|1755.52|1762.04|1753.34|672
1626785700000|2021-07-20 12:55:00|1764.09|1755.39|1762.22|1753.52|1766.81|1758.11|1761.38|1752.68|671
1626786000000|2021-07-20 13:00:00|1762.09|1753.39|1759.16|1750.46|1763.49|1754.79|1759.03|1750.33|781
1626786300000|2021-07-20 13:05:00|1759.1|1750.4|1758.26|1749.56|1759.8|1751.1|1755.77|1747.07|676
1626786600000|2021-07-20 13:10:00|1758.28|1749.58|1757.61|1748.91|1758.95|1750.25|1756.5|1747.8|741
1626786900000|2021-07-20 13:15:00|1757.65|1748.95|1757.69|1748.99|1760.01|1751.31|1756.08|1747.38|685
1626787200000|2021-07-20 13:20:00|1757.7|1749|1741.94|1733.24|1758.91|1750.21|1740.85|1732.15|792
1626787500000|2021-07-20 13:25:00|1741.95|1733.25|1745.42|1736.72|1749.24|1740.54|1741.95|1733.25|744
1626787800000|2021-07-20 13:30:00|1745.41|1736.71|1746.98|1738.28|1751.39|1742.69|1744.1|1735.4|723
1626788100000|2021-07-20 13:35:00|1747.02|1738.32|1744.31|1735.61|1748.17|1739.47|1743.64|1734.94|656
1626788400000|2021-07-20 13:40:00|1744.33|1735.63|1742.5|1733.8|1746.2|1737.5|1742.33|1733.63|646
1626788700000|2021-07-20 13:45:00|1742.51|1733.81|1746.25|1737.55|1749.84|1741.14|1742.34|1733.64|607
1626789000000|2021-07-20 13:50:00|1746.28|1737.58|1749.86|1741.16|1749.96|1741.26|1745.83|1737.13|440
1626789300000|2021-07-20 13:55:00|1749.82|1741.12|1748.25|1739.55|1751.81|1743.11|1746.81|1738.11|478
1626789600000|2021-07-20 14:00:00|1748.27|1739.57|1746.93|1738.23|1749.43|1740.73|1746.1|1737.4|525
1626789900000|2021-07-20 14:05:00|1746.73|1738.03|1768.12|1759.42|1775.86|1767.16|1742.94|1734.24|716
1626790200000|2021-07-20 14:10:00|1767.76|1759.06|1762.25|1753.55|1767.94|1759.24|1759.11|1750.41|795
1626790500000|2021-07-20 14:15:00|1762.26|1753.56|1751.51|1742.81|1762.42|1753.72|1744.92|1736.22|767
1626790800000|2021-07-20 14:20:00|1751.49|1742.79|1764.64|1755.94|1764.64|1755.94|1751.08|1742.38|844
1626791100000|2021-07-20 14:25:00|1764.66|1755.96|1766.11|1757.41|1767.9|1759.2|1761.8|1753.1|1036
1626791400000|2021-07-20 14:30:00|1766.06|1757.36|1762.74|1754.04|1771.16|1762.46|1761.66|1752.96|957
1626791700000|2021-07-20 14:35:00|1762.75|1754.05|1763.05|1754.35|1763.75|1755.05|1759.33|1750.63|950
1626792000000|2021-07-20 14:40:00|1763.07|1754.37|1761.37|1752.67|1766.06|1757.36|1758.77|1750.07|1012
1626792300000|2021-07-20 14:45:00|1761.41|1752.71|1763.02|1754.32|1764.84|1756.14|1759.24|1750.54|925
1626792600000|2021-07-20 14:50:00|1763.12|1754.42|1768.17|1759.47|1768.44|1759.74|1763.08|1754.38|769
1626792900000|2021-07-20 14:55:00|1768.19|1759.49|1772.31|1763.61|1773.09|1764.39|1765.91|1757.21|951
1626793200000|2021-07-20 15:00:00|1772.41|1763.71|1770.33|1761.63|1775.4|1766.7|1768.36|1759.66|846
1626793500000|2021-07-20 15:05:00|1770.31|1761.61|1770.47|1761.77|1773.13|1764.43|1769.19|1760.49|793
1626793800000|2021-07-20 15:10:00|1770.58|1761.88|1778.62|1769.92|1785.8|1777.1|1769.97|1761.27|881
1626794100000|2021-07-20 15:15:00|1778.75|1770.05|1775.81|1767.11|1780.32|1771.62|1773.7|1765|1015
1626794400000|2021-07-20 15:20:00|1775.78|1767.08|1782.66|1773.96|1784.24|1775.54|1774.35|1765.65|881
1626794700000|2021-07-20 15:25:00|1782.77|1774.07|1813.57|1804.87|1813.57|1804.87|1780.29|1771.59|1085
1626795000000|2021-07-20 15:30:00|1813.34|1804.64|1807.56|1798.86|1814.13|1805.43|1800.96|1792.26|1059
1626795300000|2021-07-20 15:35:00|1807.47|1798.77|1806.48|1797.78|1807.64|1798.94|1799.61|1790.91|960
1626795600000|2021-07-20 15:40:00|1806.47|1797.77|1804|1795.3|1807.08|1798.38|1800.7|1792|966
1626795900000|2021-07-20 15:45:00|1804.02|1795.32|1801.2|1792.5|1804.44|1795.74|1798.53|1789.83|989
1626796200000|2021-07-20 15:50:00|1801.37|1792.67|1802.55|1793.85|1804.22|1795.52|1798.46|1789.76|988
1626796500000|2021-07-20 15:55:00|1802.44|1793.74|1810.47|1801.77|1811.68|1802.98|1800.51|1791.81|873
1626796800000|2021-07-20 16:00:00|1810.54|1801.84|1805.3|1796.6|1823.41|1814.71|1804.36|1795.66|1076
1626797100000|2021-07-20 16:05:00|1805.37|1796.67|1801.18|1792.48|1808.21|1799.51|1800.82|1792.12|954
1626797400000|2021-07-20 16:10:00|1801.09|1792.39|1799.03|1790.33|1802.23|1793.53|1798.03|1789.33|899
1626797700000|2021-07-20 16:15:00|1798.79|1790.09|1794.47|1785.77|1801.72|1793.02|1794.17|1785.47|914
1626798000000|2021-07-20 16:20:00|1794.5|1785.8|1796.46|1787.76|1799.08|1790.38|1793.12|1784.42|737
1626798300000|2021-07-20 16:25:00|1796.45|1787.75|1799.68|1790.98|1800.41|1791.71|1796.24|1787.54|811
1626798600000|2021-07-20 16:30:00|1799.66|1790.96|1798.29|1789.59|1801.47|1792.77|1796.81|1788.11|742
1626798900000|2021-07-20 16:35:00|1798.07|1789.37|1797.73|1789.03|1798.77|1790.07|1794.62|1785.92|709
1626799200000|2021-07-20 16:40:00|1797.65|1788.95|1794.94|1786.24|1797.66|1788.96|1794.26|1785.56|743
1626799500000|2021-07-20 16:45:00|1794.93|1786.23|1794.57|1785.87|1797.77|1789.07|1791.33|1782.63|788
1626799800000|2021-07-20 16:50:00|1794.56|1785.86|1792.57|1783.87|1794.63|1785.93|1791.69|1782.99|703
1626800100000|2021-07-20 16:55:00|1792.52|1783.82|1783.75|1775.05|1792.59|1783.89|1783.66|1774.96|881
1626800400000|2021-07-20 17:00:00|1783.78|1775.08|1782.01|1773.31|1789.18|1780.48|1781.68|1772.98|954
1626800700000|2021-07-20 17:05:00|1782.02|1773.32|1783.96|1775.26|1785.37|1776.67|1782.02|1773.32|730
1626801000000|2021-07-20 17:10:00|1784.02|1775.32|1782.45|1773.75|1787.26|1778.56|1781.22|1772.52|727
1626801300000|2021-07-20 17:15:00|1782.47|1773.77|1784.43|1775.73|1785.69|1776.99|1782.31|1773.61|770
1626801600000|2021-07-20 17:20:00|1784.44|1775.74|1788.31|1779.61|1789.79|1781.09|1784.19|1775.49|642
1626801900000|2021-07-20 17:25:00|1788.29|1779.59|1789.78|1781.08|1791.62|1782.92|1788.07|1779.37|589
1626802200000|2021-07-20 17:30:00|1789.73|1781.03|1786.33|1777.63|1789.73|1781.03|1784.56|1775.86|611
1626802500000|2021-07-20 17:35:00|1786.36|1777.66|1785.02|1776.32|1788.86|1780.16|1784.79|1776.09|882
1626802800000|2021-07-20 17:40:00|1784.95|1776.25|1786.6|1777.9|1788.32|1779.62|1784.95|1776.25|624
1626803100000|2021-07-20 17:45:00|1786.61|1777.91|1784.34|1775.64|1786.68|1777.98|1782.31|1773.61|771
1626803400000|2021-07-20 17:50:00|1784.32|1775.62|1789.89|1781.19|1790.06|1781.36|1784.27|1775.57|755
1626803700000|2021-07-20 17:55:00|1789.87|1781.17|1787.07|1778.37|1791.75|1783.05|1785.37|1776.67|822
1626804000000|2021-07-20 18:00:00|1787.04|1778.34|1787.77|1779.07|1789.89|1781.19|1787.04|1778.34|680
1626804300000|2021-07-20 18:05:00|1787.82|1779.12|1789.3|1780.6|1789.45|1780.75|1785.83|1777.13|760
1626804600000|2021-07-20 18:10:00|1789.33|1780.63|1791.97|1783.27|1793.81|1785.11|1789.31|1780.61|885
1626804900000|2021-07-20 18:15:00|1791.99|1783.29|1796.4|1787.7|1799.01|1790.31|1791.99|1783.29|619
1626805200000|2021-07-20 18:20:00|1796.63|1787.93|1792.85|1784.15|1796.78|1788.08|1789.89|1781.19|719
1626805500000|2021-07-20 18:25:00|1792.82|1784.12|1795.8|1787.1|1797.29|1788.59|1790.97|1782.27|780
1626805800000|2021-07-20 18:30:00|1795.81|1787.11|1794.5|1785.8|1796.2|1787.5|1792.35|1783.65|716
1626806100000|2021-07-20 18:35:00|1794.52|1785.82|1793.6|1784.9|1795.89|1787.19|1792.28|1783.58|699
1626806400000|2021-07-20 18:40:00|1793.68|1784.98|1796.56|1787.86|1796.78|1788.08|1792.71|1784.01|607
1626806700000|2021-07-20 18:45:00|1796.59|1787.89|1797.18|1788.48|1798.13|1789.43|1794.44|1785.74|642
1626807000000|2021-07-20 18:50:00|1797.13|1788.43|1799.18|1790.48|1799.95|1791.25|1796.78|1788.08|600
1626807300000|2021-07-20 18:55:00|1799.16|1790.46|1798.7|1790|1799.79|1791.09|1796.2|1787.5|566
1626807600000|2021-07-20 19:00:00|1798.72|1790.02|1792.91|1784.21|1799.81|1791.11|1792.91|1784.21|629
1626807900000|2021-07-20 19:05:00|1793.03|1784.33|1794.67|1785.97|1795.75|1787.05|1793.03|1784.33|626
1626808200000|2021-07-20 19:10:00|1794.72|1786.02|1800.1|1791.4|1800.76|1792.06|1794.58|1785.88|849
1626808500000|2021-07-20 19:15:00|1800.02|1791.32|1803.87|1795.17|1804.7|1796|1799.97|1791.27|621
1626808800000|2021-07-20 19:20:00|1803.84|1795.14|1802.56|1793.86|1807.47|1798.77|1802.52|1793.82|641
1626809100000|2021-07-20 19:25:00|1802.52|1793.82|1802.96|1794.26|1803.49|1794.79|1800.02|1791.32|610
1626809400000|2021-07-20 19:30:00|1802.98|1794.28|1800.08|1791.38|1804.12|1795.42|1799.99|1791.29|675
1626809700000|2021-07-20 19:35:00|1800.17|1791.47|1800.36|1791.66|1801.35|1792.65|1798.67|1789.97|587
1626810000000|2021-07-20 19:40:00|1800.23|1791.53|1798.29|1789.59|1800.31|1791.61|1797.8|1789.1|626
1626810300000|2021-07-20 19:45:00|1798.46|1789.76|1800.4|1791.7|1800.42|1791.72|1797.8|1789.1|667
1626810600000|2021-07-20 19:50:00|1800.43|1791.73|1799.17|1790.47|1800.96|1792.26|1798.78|1790.08|526
1626810900000|2021-07-20 19:55:00|1799.15|1790.45|1794.13|1785.43|1799.31|1790.61|1790.74|1782.04|891
1626811200000|2021-07-20 20:00:00|1794.14|1785.44|1799.72|1791.02|1800.14|1791.44|1793.86|1785.16|662
1626811500000|2021-07-20 20:05:00|1799.69|1790.99|1803.13|1794.43|1803.59|1794.89|1798.45|1789.75|644
1626811800000|2021-07-20 20:10:00|1803.07|1794.37|1801.89|1793.19|1804.7|1796|1801.65|1792.95|615
1626812100000|2021-07-20 20:15:00|1801.86|1793.16|1803.77|1795.07|1803.92|1795.22|1799.59|1790.89|800
1626812400000|2021-07-20 20:20:00|1803.78|1795.08|1808.77|1800.07|1809.28|1800.58|1803|1794.3|796
1626812700000|2021-07-20 20:25:00|1808.65|1799.95|1805.58|1796.88|1809.3|1800.6|1804.99|1796.29|731
1626813000000|2021-07-20 20:30:00|1805.5|1796.8|1804.34|1795.64|1805.84|1797.14|1802.47|1793.77|617
1626813300000|2021-07-20 20:35:00|1804.38|1795.68|1803.45|1794.75|1804.39|1795.69|1802.55|1793.85|669
1626813600000|2021-07-20 20:40:00|1803.43|1794.73|1802.05|1793.35|1803.83|1795.13|1801.09|1792.39|721
1626813900000|2021-07-20 20:45:00|1801.83|1793.13|1800.19|1791.49|1802.27|1793.57|1799.26|1790.56|810
1626814200000|2021-07-20 20:50:00|1800.25|1791.55|1798.73|1790.03|1800.26|1791.56|1798.69|1789.99|509
1626814500000|2021-07-20 20:55:00|1798.64|1789.94|1798.73|1790.03|1800|1791.3|1797.76|1789.06|603
1626814800000|2021-07-20 21:00:00|1798.74|1790.04|1801.25|1792.55|1801.25|1792.55|1798.48|1789.78|643
1626815100000|2021-07-20 21:05:00|1801.33|1792.63|1799.63|1790.93|1804.08|1795.38|1799.53|1790.83|500
1626815400000|2021-07-20 21:10:00|1799.62|1790.92|1789.49|1780.79|1799.63|1790.93|1787.25|1778.55|683
1626815700000|2021-07-20 21:15:00|1789.51|1780.81|1789.23|1780.53|1793.92|1785.22|1788.99|1780.29|798
1626816000000|2021-07-20 21:20:00|1789.25|1780.55|1793.85|1785.15|1794.47|1785.77|1788.01|1779.31|825
1626816300000|2021-07-20 21:25:00|1793.83|1785.13|1786.77|1778.07|1794.25|1785.55|1786.73|1778.03|765
1626816600000|2021-07-20 21:30:00|1786.76|1778.06|1785.29|1776.59|1788.76|1780.06|1783.43|1774.73|774
1626816900000|2021-07-20 21:35:00|1785.4|1776.7|1789.53|1780.83|1789.53|1780.83|1785.26|1776.56|534
1626817200000|2021-07-20 21:40:00|1789.52|1780.82|1789.65|1780.95|1792.45|1783.75|1789.47|1780.77|666
1626817500000|2021-07-20 21:45:00|1789.57|1780.87|1791.8|1783.1|1793.56|1784.86|1789.33|1780.63|846
1626817800000|2021-07-20 21:50:00|1791.79|1783.09|1792.81|1784.11|1793.86|1785.16|1791.26|1782.56|794
1626818100000|2021-07-20 21:55:00|1792.79|1784.09|1790.29|1781.59|1792.8|1784.1|1788.46|1779.76|765
1626818400000|2021-07-20 22:00:00|1790.28|1781.58|1789.96|1781.26|1793.34|1784.64|1788.24|1779.54|747
1626818700000|2021-07-20 22:05:00|1789.91|1781.21|1786.86|1778.16|1792.54|1783.84|1786.22|1777.52|836
1626819000000|2021-07-20 22:10:00|1786.85|1778.15|1785.61|1776.91|1788.5|1779.8|1784.93|1776.23|687
1626819300000|2021-07-20 22:15:00|1785.52|1776.82|1788.64|1779.94|1789.89|1781.19|1785.25|1776.55|550
1626819600000|2021-07-20 22:20:00|1788.6|1779.9|1785.76|1777.06|1788.98|1780.28|1784.93|1776.23|636
1626819900000|2021-07-20 22:25:00|1785.79|1777.09|1786.07|1777.37|1788.7|1780|1785.23|1776.53|663
1626820200000|2021-07-20 22:30:00|1786.1|1777.4|1785.16|1776.46|1788.58|1779.88|1784.71|1776.01|605
1626820500000|2021-07-20 22:35:00|1785.18|1776.48|1780.22|1771.52|1785.39|1776.69|1778.51|1769.81|872
1626820800000|2021-07-20 22:40:00|1780.16|1771.46|1778.25|1769.55|1781.84|1773.14|1778.22|1769.52|706
1626821100000|2021-07-20 22:45:00|1778.26|1769.56|1772.89|1764.19|1778.76|1770.06|1772.09|1763.39|900
1626821400000|2021-07-20 22:50:00|1772.87|1764.17|1770.88|1762.18|1774.17|1765.47|1770.32|1761.62|835
1626821700000|2021-07-20 22:55:00|1770.89|1762.19|1774.78|1766.08|1774.94|1766.24|1770.67|1761.97|612
1626822000000|2021-07-20 23:00:00|1774.77|1766.07|1780.93|1772.23|1780.93|1772.23|1774.58|1765.88|707
1626822300000|2021-07-20 23:05:00|1780.87|1772.17|1780.1|1771.4|1782.54|1773.84|1780.1|1771.4|639
1626822600000|2021-07-20 23:10:00|1780.19|1771.49|1782.49|1773.79|1782.67|1773.97|1779.94|1771.24|702
1626822900000|2021-07-20 23:15:00|1782.5|1773.8|1789.41|1780.71|1789.49|1780.79|1782.15|1773.45|739
1626823200000|2021-07-20 23:20:00|1789.59|1780.89|1790.57|1781.87|1792.7|1784|1789.07|1780.37|736
1626823500000|2021-07-20 23:25:00|1790.42|1781.72|1789.54|1780.84|1790.63|1781.93|1788.57|1779.87|696
1626823800000|2021-07-20 23:30:00|1789.52|1780.82|1791.31|1782.61|1798.06|1789.36|1789.24|1780.54|674
1626824100000|2021-07-20 23:35:00|1791.27|1782.57|1788.96|1780.26|1792.25|1783.55|1788.96|1780.26|548
1626824400000|2021-07-20 23:40:00|1788.94|1780.24|1791.98|1783.28|1792.99|1784.29|1788.18|1779.48|676
1626824700000|2021-07-20 23:45:00|1791.95|1783.25|1788.5|1779.8|1795.93|1787.23|1788.39|1779.69|674
1626825000000|2021-07-20 23:50:00|1788.46|1779.76|1789.3|1780.6|1790.32|1781.62|1785.29|1776.59|764
1626825300000|2021-07-20 23:55:00|1789.45|1780.75|1790.74|1782.04|1793.82|1785.12|1789.45|1780.75|708
1626825600000|2021-07-21 00:00:00|1790.73|1782.03|1787.21|1778.51|1799.08|1790.38|1786.17|1777.47|827
1626825900000|2021-07-21 00:05:00|1786.88|1778.18|1791.83|1783.13|1796.42|1787.72|1785.86|1777.16|866
1626826200000|2021-07-21 00:10:00|1791.84|1783.14|1797.28|1788.58|1801.88|1793.18|1791.59|1782.89|808
1626826500000|2021-07-21 00:15:00|1797.14|1788.44|1793.59|1784.89|1798.52|1789.82|1792.31|1783.61|706
1626826800000|2021-07-21 00:20:00|1793.46|1784.76|1788.09|1779.39|1795.47|1786.77|1787.09|1778.39|847
1626827100000|2021-07-21 00:25:00|1788|1779.3|1786.77|1778.07|1788|1779.3|1784.1|1775.4|861
1626827400000|2021-07-21 00:30:00|1786.75|1778.05|1779.98|1771.28|1786.75|1778.05|1778.85|1770.15|747
1626827700000|2021-07-21 00:35:00|1780.24|1771.54|1781.15|1772.45|1782.66|1773.96|1777.41|1768.71|859
1626828000000|2021-07-21 00:40:00|1781.45|1772.75|1779.35|1770.65|1781.73|1773.03|1776.75|1768.05|861
1626828300000|2021-07-21 00:45:00|1779.38|1770.68|1776.04|1767.34|1779.44|1770.74|1773.74|1765.04|778
1626828600000|2021-07-21 00:50:00|1776.05|1767.35|1773.72|1765.02|1776.58|1767.88|1771.32|1762.62|839
1626828900000|2021-07-21 00:55:00|1773.71|1765.01|1773.87|1765.17|1777.34|1768.64|1773.25|1764.55|856
1626829200000|2021-07-21 01:00:00|1773.86|1765.16|1778.29|1769.59|1779.59|1770.89|1773.84|1765.14|802
1626829500000|2021-07-21 01:05:00|1778.39|1769.69|1780.09|1771.39|1782.46|1773.76|1778.19|1769.49|714
1626829800000|2021-07-21 01:10:00|1780.1|1771.4|1771.7|1763|1780.1|1771.4|1770.96|1762.26|652
1626830100000|2021-07-21 01:15:00|1771.71|1763.01|1764.83|1756.13|1773.32|1764.62|1761.03|1752.33|886
1626830400000|2021-07-21 01:20:00|1764.81|1756.11|1769.09|1760.39|1770.21|1761.51|1762.25|1753.55|774
1626830700000|2021-07-21 01:25:00|1769.1|1760.4|1772.56|1763.86|1773.15|1764.45|1769.07|1760.37|755
1626831000000|2021-07-21 01:30:00|1772.58|1763.88|1777.2|1768.5|1779.07|1770.37|1772.28|1763.58|749
1626831300000|2021-07-21 01:35:00|1777.25|1768.55|1776.89|1768.19|1779.83|1771.13|1776.07|1767.37|628
1626831600000|2021-07-21 01:40:00|1776.88|1768.18|1779.03|1770.33|1781.09|1772.39|1776.85|1768.15|655
1626831900000|2021-07-21 01:45:00|1778.99|1770.29|1775.17|1766.47|1780|1771.3|1772.58|1763.88|689
1626832200000|2021-07-21 01:50:00|1775.13|1766.43|1774.68|1765.98|1776.28|1767.58|1773.47|1764.77|566
1626832500000|2021-07-21 01:55:00|1774.62|1765.92|1777.8|1769.1|1780.7|1772|1774.45|1765.75|681
1626832800000|2021-07-21 02:00:00|1777.83|1769.13|1784.45|1775.75|1786.26|1777.56|1777.62|1768.92|799
1626833100000|2021-07-21 02:05:00|1784.44|1775.74|1787.2|1778.5|1788.5|1779.8|1783.34|1774.64|627
1626833400000|2021-07-21 02:10:00|1787.28|1778.58|1789.35|1780.65|1793.29|1784.59|1787.28|1778.58|695
1626833700000|2021-07-21 02:15:00|1789.41|1780.71|1786.08|1777.38|1792.66|1783.96|1784.67|1775.97|580
1626834000000|2021-07-21 02:20:00|1785.94|1777.24|1784.87|1776.17|1788.05|1779.35|1784.49|1775.79|555
1626834300000|2021-07-21 02:25:00|1784.84|1776.14|1786.55|1777.85|1787.24|1778.54|1782.93|1774.23|613
1626834600000|2021-07-21 02:30:00|1786.56|1777.86|1789.08|1780.38|1791.19|1782.49|1786.2|1777.5|608
1626834900000|2021-07-21 02:35:00|1789.09|1780.39|1793|1784.3|1795.15|1786.45|1789.02|1780.32|598
1626835200000|2021-07-21 02:40:00|1793.01|1784.31|1800.34|1791.64|1804.1|1795.4|1792.99|1784.29|738
1626835500000|2021-07-21 02:45:00|1800.21|1791.51|1797.2|1788.5|1801.63|1792.93|1792.57|1783.87|776
1626835800000|2021-07-21 02:50:00|1797.19|1788.49|1797.26|1788.56|1800.97|1792.27|1796.32|1787.62|774
1626836100000|2021-07-21 02:55:00|1797.15|1788.45|1799.35|1790.65|1799.35|1790.65|1795.56|1786.86|640
1626836400000|2021-07-21 03:00:00|1799.37|1790.67|1794.52|1785.82|1800.21|1791.51|1793.96|1785.26|751
1626836700000|2021-07-21 03:05:00|1794.55|1785.85|1796.19|1787.49|1797.64|1788.94|1794.55|1785.85|702
1626837000000|2021-07-21 03:10:00|1796.15|1787.45|1799.2|1790.5|1800.2|1791.5|1796.01|1787.31|746
1626837300000|2021-07-21 03:15:00|1799.22|1790.52|1802.23|1793.53|1804.22|1795.52|1799.2|1790.5|766
1626837600000|2021-07-21 03:20:00|1802.22|1793.52|1801.85|1793.15|1804.13|1795.43|1801.54|1792.84|554
1626837900000|2021-07-21 03:25:00|1801.75|1793.05|1801.32|1792.62|1802.18|1793.48|1798.8|1790.1|714
1626838200000|2021-07-21 03:30:00|1801.33|1792.63|1801.29|1792.59|1807.54|1798.84|1800.25|1791.55|824
1626838500000|2021-07-21 03:35:00|1801.28|1792.58|1807.83|1799.13|1811.2|1802.5|1801.26|1792.56|750
1626838800000|2021-07-21 03:40:00|1807.69|1798.99|1805.14|1796.44|1812.54|1803.84|1804.44|1795.74|743
1626839100000|2021-07-21 03:45:00|1805.25|1796.55|1802.78|1794.08|1805.66|1796.96|1802.15|1793.45|743
1626839400000|2021-07-21 03:50:00|1802.86|1794.16|1805.81|1797.11|1807.59|1798.89|1802.86|1794.16|698
1626839700000|2021-07-21 03:55:00|1805.82|1797.12|1806.4|1797.7|1808.06|1799.36|1805.27|1796.57|590
1626840000000|2021-07-21 04:00:00|1806.35|1797.65|1809.64|1800.94|1812.69|1803.99|1806.12|1797.42|866
1626840300000|2021-07-21 04:05:00|1809.66|1800.96|1815.82|1807.12|1819.61|1810.91|1808.17|1799.47|715
1626840600000|2021-07-21 04:10:00|1815.9|1807.2|1823.83|1815.13|1823.99|1815.29|1815.88|1807.18|880
1626840900000|2021-07-21 04:15:00|1823.88|1815.18|1843.53|1834.83|1848.1|1839.4|1823.88|1815.18|1065
1626841200000|2021-07-21 04:20:00|1843.47|1834.77|1846|1837.3|1852.51|1843.81|1842.9|1834.2|901
1626841500000|2021-07-21 04:25:00|1845.85|1837.15|1856.89|1848.19|1856.89|1848.19|1845.52|1836.82|926
1626841800000|2021-07-21 04:30:00|1857|1848.3|1859.76|1851.06|1863.37|1854.67|1852.16|1843.46|1044
1626842100000|2021-07-21 04:35:00|1859.62|1850.92|1857.83|1849.13|1861.29|1852.59|1852.63|1843.93|849
1626842400000|2021-07-21 04:40:00|1857.7|1849|1862.81|1854.11|1864.44|1855.74|1855.3|1846.6|860
1626842700000|2021-07-21 04:45:00|1862.55|1853.85|1874.85|1866.15|1875.79|1867.09|1859.42|1850.72|963
1626843000000|2021-07-21 04:50:00|1874.87|1866.17|1870.14|1861.44|1876.43|1867.73|1866.35|1857.65|895
1626843300000|2021-07-21 04:55:00|1869.85|1861.15|1866.62|1857.92|1870.13|1861.43|1863.81|1855.11|722
1626843600000|2021-07-21 05:00:00|1866.58|1857.88|1863.34|1854.64|1869.35|1860.65|1861.86|1853.16|789
1626843900000|2021-07-21 05:05:00|1863.35|1854.65|1864.05|1855.35|1864.26|1855.56|1858.11|1849.41|803
1626844200000|2021-07-21 05:10:00|1864.02|1855.32|1858.78|1850.08|1864.05|1855.35|1857.98|1849.28|700
1626844500000|2021-07-21 05:15:00|1858.69|1849.99|1862.43|1853.73|1863.74|1855.04|1857.81|1849.11|632
1626844800000|2021-07-21 05:20:00|1862.25|1853.55|1866.48|1857.78|1867.79|1859.09|1862.25|1853.55|706
1626845100000|2021-07-21 05:25:00|1866.43|1857.73|1869.52|1860.82|1870.92|1862.22|1866.23|1857.53|663
1626845400000|2021-07-21 05:30:00|1869.51|1860.81|1864.78|1856.08|1869.8|1861.1|1863.21|1854.51|699
1626845700000|2021-07-21 05:35:00|1864.9|1856.2|1872.73|1864.03|1872.78|1864.08|1864.52|1855.82|795
1626846000000|2021-07-21 05:40:00|1872.01|1863.31|1865.04|1856.34|1872.01|1863.31|1863.82|1855.12|702
1626846300000|2021-07-21 05:45:00|1865.03|1856.33|1865.83|1857.13|1866.53|1857.83|1862.51|1853.81|751
1626846600000|2021-07-21 05:50:00|1865.82|1857.12|1863.06|1854.36|1865.99|1857.29|1862.39|1853.69|582
1626846900000|2021-07-21 05:55:00|1863.07|1854.37|1861.27|1852.57|1863.11|1854.41|1860.33|1851.63|588
1626847200000|2021-07-21 06:00:00|1861.31|1852.61|1862.99|1854.29|1866.32|1857.62|1860.96|1852.26|698
1626847500000|2021-07-21 06:05:00|1862.97|1854.27|1866.32|1857.62|1866.61|1857.91|1862.75|1854.05|563
1626847800000|2021-07-21 06:10:00|1865.9|1857.2|1869.85|1861.15|1869.85|1861.15|1865.7|1857|802
1626848100000|2021-07-21 06:15:00|1869.88|1861.18|1869.73|1861.03|1871.78|1863.08|1867.46|1858.76|712
1626848400000|2021-07-21 06:20:00|1869.71|1861.01|1868.29|1859.59|1869.86|1861.16|1866.29|1857.59|679
1626848700000|2021-07-21 06:25:00|1868.26|1859.56|1873.85|1865.15|1874.14|1865.44|1866.81|1858.11|609
1626849000000|2021-07-21 06:30:00|1873.84|1865.14|1869.01|1860.31|1874.04|1865.34|1868.71|1860.01|711
1626849300000|2021-07-21 06:35:00|1869.02|1860.32|1872.09|1863.39|1872.48|1863.78|1867.83|1859.13|548
1626849600000|2021-07-21 06:40:00|1872.17|1863.47|1874.82|1866.12|1876|1867.3|1870.51|1861.81|693
1626849900000|2021-07-21 06:45:00|1874.79|1866.09|1875.99|1867.29|1882.65|1873.95|1872.27|1863.57|889
1626850200000|2021-07-21 06:50:00|1875.79|1867.09|1881.26|1872.56|1882.57|1873.87|1875.29|1866.59|813
1626850500000|2021-07-21 06:55:00|1881.28|1872.58|1882.35|1873.65|1883.43|1874.73|1879.3|1870.6|703
1626850800000|2021-07-21 07:00:00|1882.39|1873.69|1879.68|1870.98|1885.82|1877.12|1878.06|1869.36|727
1626851100000|2021-07-21 07:05:00|1879.73|1871.03|1878.34|1869.64|1880.31|1871.61|1876.83|1868.13|524
1626851400000|2021-07-21 07:10:00|1878.23|1869.53|1876.24|1867.54|1878.42|1869.72|1872.85|1864.15|581
1626851700000|2021-07-21 07:15:00|1876.27|1867.57|1874.87|1866.17|1876.67|1867.97|1871.49|1862.79|617
1626852000000|2021-07-21 07:20:00|1874.88|1866.18|1874.72|1866.02|1877.5|1868.8|1872.63|1863.93|750
1626852300000|2021-07-21 07:25:00|1874.73|1866.03|1876.98|1868.28|1877.76|1869.06|1874.7|1866|684
1626852600000|2021-07-21 07:30:00|1876.88|1868.18|1871.09|1862.39|1878.95|1870.25|1870.88|1862.18|713
1626852900000|2021-07-21 07:35:00|1871.11|1862.41|1870.32|1861.62|1873.23|1864.53|1869.82|1861.12|696
1626853200000|2021-07-21 07:40:00|1870.26|1861.56|1867.89|1859.19|1873.96|1865.26|1867.85|1859.15|672
1626853500000|2021-07-21 07:45:00|1867.99|1859.29|1876.13|1867.43|1877.03|1868.33|1867.99|1859.29|672
1626853800000|2021-07-21 07:50:00|1876.12|1867.42|1872.29|1863.59|1879.93|1871.23|1872.07|1863.37|773
1626854100000|2021-07-21 07:55:00|1872.25|1863.55|1879.97|1871.27|1879.97|1871.27|1872.25|1863.55|755
1626854400000|2021-07-21 08:00:00|1879.91|1871.21|1881.68|1872.98|1885.38|1876.68|1876.47|1867.77|817
1626854700000|2021-07-21 08:05:00|1881.69|1872.99|1874.82|1866.12|1881.69|1872.99|1874.29|1865.59|712
1626855000000|2021-07-21 08:10:00|1874.81|1866.11|1870.84|1862.14|1874.89|1866.19|1866.58|1857.88|700
1626855300000|2021-07-21 08:15:00|1870.78|1862.08|1867.54|1858.84|1873.07|1864.37|1867.09|1858.39|699
1626855600000|2021-07-21 08:20:00|1867.58|1858.88|1868.35|1859.65|1870.38|1861.68|1866.4|1857.7|811
1626855900000|2021-07-21 08:25:00|1868.31|1859.61|1870.67|1861.97|1871.85|1863.15|1868.14|1859.44|608
1626856200000|2021-07-21 08:30:00|1870.54|1861.84|1872.35|1863.65|1874.3|1865.6|1870.54|1861.84|587
1626856500000|2021-07-21 08:35:00|1872.39|1863.69|1873.13|1864.43|1875.76|1867.06|1872.19|1863.49|569
1626856800000|2021-07-21 08:40:00|1873.09|1864.39|1876.31|1867.61|1878.01|1869.31|1870.53|1861.83|620
1626857100000|2021-07-21 08:45:00|1876.51|1867.81|1874.51|1865.81|1876.59|1867.89|1873.46|1864.76|618
1626857400000|2021-07-21 08:50:00|1874.45|1865.75|1872.35|1863.65|1874.62|1865.92|1871.94|1863.24|558
1626857700000|2021-07-21 08:55:00|1872.34|1863.64|1875.77|1867.07|1876.37|1867.67|1871.75|1863.05|483
1626858000000|2021-07-21 09:00:00|1875.79|1867.09|1877.05|1868.35|1880.42|1871.72|1875.07|1866.37|797
1626858300000|2021-07-21 09:05:00|1877.08|1868.38|1874.83|1866.13|1878.47|1869.77|1873.59|1864.89|819
1626858600000|2021-07-21 09:10:00|1874.82|1866.12|1873.2|1864.5|1875.93|1867.23|1872.66|1863.96|646
1626858900000|2021-07-21 09:15:00|1873.18|1864.48|1874.58|1865.88|1875.27|1866.57|1871.35|1862.65|649
1626859200000|2021-07-21 09:20:00|1874.65|1865.95|1872.43|1863.73|1874.81|1866.11|1872.33|1863.63|682
1626859500000|2021-07-21 09:25:00|1872.42|1863.72|1871.84|1863.14|1873.99|1865.29|1870.56|1861.86|604
1626859800000|2021-07-21 09:30:00|1871.92|1863.22|1874.7|1866|1875.35|1866.65|1871.78|1863.08|500
1626860100000|2021-07-21 09:35:00|1874.69|1865.99|1879.89|1871.19|1879.89|1871.19|1874.68|1865.98|675
1626860400000|2021-07-21 09:40:00|1880.07|1871.37|1877.69|1868.99|1880.25|1871.55|1876.47|1867.77|613
1626860700000|2021-07-21 09:45:00|1877.78|1869.08|1881.52|1872.82|1883.01|1874.31|1877.42|1868.72|698
1626861000000|2021-07-21 09:50:00|1881.39|1872.69|1882.09|1873.39|1882.19|1873.49|1879.46|1870.76|557
1626861300000|2021-07-21 09:55:00|1882.07|1873.37|1896.95|1888.25|1900.17|1891.47|1881.79|1873.09|958
1626861600000|2021-07-21 10:00:00|1896.96|1888.26|1899.06|1890.36|1901.93|1893.23|1893.2|1884.5|976
1626861900000|2021-07-21 10:05:00|1899.19|1890.49|1911.29|1902.59|1916.76|1908.06|1896.49|1887.79|978
1626862200000|2021-07-21 10:10:00|1911.32|1902.62|1909.41|1900.71|1912.48|1903.78|1905.45|1896.75|884
1626862500000|2021-07-21 10:15:00|1909.66|1900.96|1904.77|1896.07|1910.97|1902.27|1903.96|1895.26|720
1626862800000|2021-07-21 10:20:00|1904.89|1896.19|1903.67|1894.97|1905.21|1896.51|1902.52|1893.82|746
1626863100000|2021-07-21 10:25:00|1903.82|1895.12|1902.97|1894.27|1904.15|1895.45|1901.34|1892.64|641
1626863400000|2021-07-21 10:30:00|1903.04|1894.34|1900.14|1891.44|1904.75|1896.05|1899.51|1890.81|574
1626863700000|2021-07-21 10:35:00|1900.15|1891.45|1899.77|1891.07|1901.29|1892.59|1899.36|1890.66|688
1626864000000|2021-07-21 10:40:00|1899.9|1891.2|1901.07|1892.37|1903.08|1894.38|1899.54|1890.84|569
1626864300000|2021-07-21 10:45:00|1901.46|1892.76|1902.65|1893.95|1904.04|1895.34|1901.03|1892.33|660
1626864600000|2021-07-21 10:50:00|1902.64|1893.94|1903.05|1894.35|1904.15|1895.45|1902.32|1893.62|718
1626864900000|2021-07-21 10:55:00|1903.04|1894.34|1906.17|1897.47|1906.17|1897.47|1902.39|1893.69|697
1626865200000|2021-07-21 11:00:00|1906.21|1897.51|1902.81|1894.11|1909.69|1900.99|1902.8|1894.1|683
1626865500000|2021-07-21 11:05:00|1902.82|1894.12|1902.85|1894.15|1903.55|1894.85|1900.27|1891.57|854
1626865800000|2021-07-21 11:10:00|1902.84|1894.14|1906.36|1897.66|1907.17|1898.47|1902.45|1893.75|776
1626866100000|2021-07-21 11:15:00|1906.34|1897.64|1905.26|1896.56|1907.13|1898.43|1903.32|1894.62|631
1626866400000|2021-07-21 11:20:00|1905.25|1896.55|1908.75|1900.05|1909.27|1900.57|1903.63|1894.93|525
1626866700000|2021-07-21 11:25:00|1908.78|1900.08|1906.07|1897.37|1909.16|1900.46|1904.53|1895.83|618
1626867000000|2021-07-21 11:30:00|1906.09|1897.39|1910.69|1901.99|1910.84|1902.14|1906.09|1897.39|721
1626867300000|2021-07-21 11:35:00|1910.71|1902.01|1912.05|1903.35|1914.38|1905.68|1910.48|1901.78|761
1626867600000|2021-07-21 11:40:00|1912.09|1903.39|1910.39|1901.69|1912.26|1903.56|1908.93|1900.23|485
1626867900000|2021-07-21 11:45:00|1910.38|1901.68|1910.65|1901.95|1913.6|1904.9|1909.98|1901.28|658
1626868200000|2021-07-21 11:50:00|1910.66|1901.96|1909.86|1901.16|1911.62|1902.92|1909.18|1900.48|459
1626868500000|2021-07-21 11:55:00|1909.94|1901.24|1912.85|1904.15|1915.87|1907.17|1909.71|1901.01|717
1626868800000|2021-07-21 12:00:00|1912.78|1904.08|1908.43|1899.73|1915.95|1907.25|1905.42|1896.72|803
1626869100000|2021-07-21 12:05:00|1908.51|1899.81|1919.68|1910.98|1922.7|1914|1907.97|1899.27|859
1626869400000|2021-07-21 12:10:00|1919.71|1911.01|1922.03|1913.33|1922.42|1913.72|1917.94|1909.24|920
1626869700000|2021-07-21 12:15:00|1921.99|1913.29|1917.55|1908.85|1922.65|1913.95|1915.56|1906.86|785
1626870000000|2021-07-21 12:20:00|1917.53|1908.83|1919.96|1911.26|1920.33|1911.63|1917.17|1908.47|750
1626870300000|2021-07-21 12:25:00|1919.94|1911.24|1921.72|1913.02|1921.88|1913.18|1918.21|1909.51|564
1626870600000|2021-07-21 12:30:00|1921.62|1912.92|1915.15|1906.45|1922.55|1913.85|1914.63|1905.93|743
1626870900000|2021-07-21 12:35:00|1915.2|1906.5|1910.25|1901.55|1915.62|1906.92|1910.17|1901.47|738
1626871200000|2021-07-21 12:40:00|1910.24|1901.54|1910.76|1902.06|1911.98|1903.28|1910.12|1901.42|550
1626871500000|2021-07-21 12:45:00|1910.8|1902.1|1912.86|1904.16|1915.59|1906.89|1910.72|1902.02|683
1626871800000|2021-07-21 12:50:00|1912.9|1904.2|1910.8|1902.1|1914.35|1905.65|1910.8|1902.1|654
1626872100000|2021-07-21 12:55:00|1910.93|1902.23|1904.54|1895.84|1910.93|1902.23|1903.47|1894.77|747
1626872400000|2021-07-21 13:00:00|1904.59|1895.89|1905.8|1897.1|1909.99|1901.29|1904.59|1895.89|707
1626872700000|2021-07-21 13:05:00|1905.67|1896.97|1903.34|1894.64|1908.45|1899.75|1903.34|1894.64|644
1626873000000|2021-07-21 13:10:00|1903.35|1894.65|1900.16|1891.46|1904.56|1895.86|1898.31|1889.61|532
1626873300000|2021-07-21 13:15:00|1900.14|1891.44|1905.43|1896.73|1907.07|1898.37|1900.12|1891.42|670
1626873600000|2021-07-21 13:20:00|1905.34|1896.64|1906.43|1897.73|1908.12|1899.42|1904.98|1896.28|648
1626873900000|2021-07-21 13:25:00|1906.3|1897.6|1905.47|1896.77|1909.71|1901.01|1904.51|1895.81|585
1626874200000|2021-07-21 13:30:00|1905.48|1896.78|1908.36|1899.66|1909.31|1900.61|1904.39|1895.69|448
1626874500000|2021-07-21 13:35:00|1908.46|1899.76|1911.08|1902.38|1913.73|1905.03|1908.46|1899.76|648
1626874800000|2021-07-21 13:40:00|1911.24|1902.54|1912.79|1904.09|1913.65|1904.95|1907.63|1898.93|543
1626875100000|2021-07-21 13:45:00|1912.81|1904.11|1911.6|1902.9|1914.51|1905.81|1910.71|1902.01|532
1626875400000|2021-07-21 13:50:00|1911.75|1903.05|1909.72|1901.02|1912.18|1903.48|1909.02|1900.32|566
1626875700000|2021-07-21 13:55:00|1909.64|1900.94|1908.61|1899.91|1910.65|1901.95|1906.97|1898.27|566
1626876000000|2021-07-21 14:00:00|1908.64|1899.94|1913.28|1904.58|1913.65|1904.95|1908.64|1899.94|569
1626876300000|2021-07-21 14:05:00|1913.18|1904.48|1922.12|1913.42|1922.13|1913.43|1912.82|1904.12|643
1626876600000|2021-07-21 14:10:00|1922.02|1913.32|1926.28|1917.58|1933.49|1924.79|1920.45|1911.75|740
1626876900000|2021-07-21 14:15:00|1926.19|1917.49|1931.6|1922.9|1934.84|1926.14|1926.11|1917.41|677
1626877200000|2021-07-21 14:20:00|1931.59|1922.89|1935.38|1926.68|1937.79|1929.09|1931.59|1922.89|688
1626877500000|2021-07-21 14:25:00|1935.44|1926.74|1927.78|1919.08|1935.56|1926.86|1927.42|1918.72|689
1626877800000|2021-07-21 14:30:00|1927.77|1919.07|1926.48|1917.78|1928.39|1919.69|1922.86|1914.16|832
1626878100000|2021-07-21 14:35:00|1926.46|1917.76|1927.51|1918.81|1927.82|1919.12|1923.76|1915.06|837
1626878400000|2021-07-21 14:40:00|1927.64|1918.94|1930.72|1922.02|1933.2|1924.5|1927.63|1918.93|939
1626878700000|2021-07-21 14:45:00|1930.73|1922.03|1930.24|1921.54|1931.98|1923.28|1927.22|1918.52|871
1626879000000|2021-07-21 14:50:00|1930.27|1921.57|1935.37|1926.67|1935.83|1927.13|1930.07|1921.37|725
1626879300000|2021-07-21 14:55:00|1935.33|1926.63|1939.34|1930.64|1945.3|1936.6|1934.52|1925.82|914
1626879600000|2021-07-21 15:00:00|1939.38|1930.68|1935.35|1926.65|1940.64|1931.94|1933.28|1924.58|824
1626879900000|2021-07-21 15:05:00|1935.47|1926.77|1944.68|1935.98|1949.66|1940.96|1935.01|1926.31|925
1626880200000|2021-07-21 15:10:00|1944.64|1935.94|1944.25|1935.55|1948.3|1939.6|1943.01|1934.31|757
1626880500000|2021-07-21 15:15:00|1944.15|1935.45|1947.35|1938.65|1948.97|1940.27|1944.15|1935.45|862
1626880800000|2021-07-21 15:20:00|1947.17|1938.47|1951.36|1942.66|1952.26|1943.56|1946.43|1937.73|867
1626881100000|2021-07-21 15:25:00|1951.26|1942.56|1954.44|1945.74|1954.48|1945.78|1948.69|1939.99|775
1626881400000|2021-07-21 15:30:00|1954.45|1945.75|1950.59|1941.89|1954.51|1945.81|1948.02|1939.32|728
1626881700000|2021-07-21 15:35:00|1950.6|1941.9|1947.19|1938.49|1957.09|1948.39|1946.82|1938.12|878
1626882000000|2021-07-21 15:40:00|1947.26|1938.56|1947.53|1938.83|1949.51|1940.81|1943.87|1935.17|835
1626882300000|2021-07-21 15:45:00|1947.66|1938.96|1949.66|1940.96|1949.89|1941.19|1945.29|1936.59|840
1626882600000|2021-07-21 15:50:00|1949.65|1940.95|1955.61|1946.91|1955.8|1947.1|1948.44|1939.74|819
1626882900000|2021-07-21 15:55:00|1955.6|1946.9|1959.17|1950.47|1962.85|1954.15|1953.73|1945.03|963
1626883200000|2021-07-21 16:00:00|1959.25|1950.55|1958.06|1949.36|1963.8|1955.1|1954.61|1945.91|1054
1626883500000|2021-07-21 16:05:00|1957.91|1949.21|1973.54|1964.84|1979.02|1970.32|1957.65|1948.95|994
1626883800000|2021-07-21 16:10:00|1973.4|1964.7|1975.16|1966.46|1975.52|1966.82|1971.72|1963.02|780
1626884100000|2021-07-21 16:15:00|1975.15|1966.45|1981.22|1972.52|1983.68|1974.98|1973.21|1964.51|836
1626884400000|2021-07-21 16:20:00|1981.18|1972.48|1981.77|1973.07|1981.77|1973.07|1977.34|1968.64|876
1626884700000|2021-07-21 16:25:00|1981.85|1973.15|1981.98|1973.28|1984.42|1975.72|1978.75|1970.05|862
1626885000000|2021-07-21 16:30:00|1982.18|1973.48|1993.6|1984.9|1994.83|1986.13|1982.18|1973.48|972
1626885300000|2021-07-21 16:35:00|1993.67|1984.97|2003.37|1994.67|2007.02|1998.32|1991.53|1982.83|975
1626885600000|2021-07-21 16:40:00|2004.71|1996.01|2000.14|1991.44|2012.91|2004.21|1999.84|1991.14|1011
1626885900000|2021-07-21 16:45:00|2000.05|1991.35|1994.66|1985.96|2004.19|1995.49|1991.83|1983.13|871
1626886200000|2021-07-21 16:50:00|1994.83|1986.13|1989.23|1980.53|1995.14|1986.44|1987.5|1978.8|905
1626886500000|2021-07-21 16:55:00|1989.01|1980.31|1984.19|1975.49|1993.81|1985.11|1983.59|1974.89|875
1626886800000|2021-07-21 17:00:00|1984.06|1975.36|1967.83|1959.13|1986.38|1977.68|1960.74|1952.04|1079
1626887100000|2021-07-21 17:05:00|1967.58|1958.88|1968.27|1959.57|1968.39|1959.69|1961.1|1952.4|850
1626887400000|2021-07-21 17:10:00|1968.28|1959.58|1973.29|1964.59|1974.69|1965.99|1968.27|1959.57|836
1626887700000|2021-07-21 17:15:00|1973.27|1964.57|1975.1|1966.4|1983.22|1974.52|1973.27|1964.57|930
1626888000000|2021-07-21 17:20:00|1975.08|1966.38|1971.74|1963.04|1976.99|1968.29|1966.72|1958.02|898
1626888300000|2021-07-21 17:25:00|1971.73|1963.03|1969.76|1961.06|1974.34|1965.64|1969.2|1960.5|782
1626888600000|2021-07-21 17:30:00|1969.82|1961.12|1966.39|1957.69|1972.76|1964.06|1964.05|1955.35|837
1626888900000|2021-07-21 17:35:00|1966.36|1957.66|1970.7|1962|1970.86|1962.16|1964.35|1955.65|808
1626889200000|2021-07-21 17:40:00|1970.71|1962.01|1973.62|1964.92|1974.47|1965.77|1968.58|1959.88|806
1626889500000|2021-07-21 17:45:00|1973.96|1965.26|1976.31|1967.61|1977.06|1968.36|1973.53|1964.83|901
1626889800000|2021-07-21 17:50:00|1976.3|1967.6|1977.44|1968.74|1977.74|1969.04|1972.82|1964.12|896
1626890100000|2021-07-21 17:55:00|1977.49|1968.79|1977.68|1968.98|1977.88|1969.18|1974|1965.3|768
1626890400000|2021-07-21 18:00:00|1977.51|1968.81|1976.41|1967.71|1978.01|1969.31|1970.47|1961.77|889
1626890700000|2021-07-21 18:05:00|1976.4|1967.7|1976.01|1967.31|1976.6|1967.9|1968.21|1959.51|705
1626891000000|2021-07-21 18:10:00|1976.26|1967.56|2024.53|2015.83|2027.81|2019.11|1973.28|1964.58|781
1626891300000|2021-07-21 18:15:00|2024.54|2015.84|2011.05|2002.35|2030.66|2021.96|2004.95|1996.25|1081
1626891600000|2021-07-21 18:20:00|2011.09|2002.39|2023.23|2014.53|2023.23|2014.53|1991.74|1983.04|1125
1626891900000|2021-07-21 18:25:00|2023.28|2014.58|2004.3|1995.6|2023.28|2014.58|2001.79|1993.09|1119
1626892200000|2021-07-21 18:30:00|2004.47|1995.77|1994.51|1985.81|2006.75|1998.05|1991.66|1982.96|1093
1626892500000|2021-07-21 18:35:00|1994.92|1986.22|1992.97|1984.27|1999.76|1991.06|1990.2|1981.5|1082
1626892800000|2021-07-21 18:40:00|1992.47|1983.77|1994.55|1985.85|1997.67|1988.97|1992.33|1983.63|1005
1626893100000|2021-07-21 18:45:00|1994.62|1985.92|1995.99|1987.29|1999.57|1990.87|1994.4|1985.7|952
1626893400000|2021-07-21 18:50:00|1995.97|1987.27|1983.34|1974.64|1996.97|1988.27|1983.16|1974.46|960
1626893700000|2021-07-21 18:55:00|1983.48|1974.78|1961.94|1953.24|1983.48|1974.78|1960.17|1951.47|1075
1626894000000|2021-07-21 19:00:00|1961.93|1953.23|1968.56|1959.86|1974.87|1966.17|1961.93|1953.23|1031
1626894300000|2021-07-21 19:05:00|1967.67|1958.97|1966.51|1957.81|1971.89|1963.19|1965.86|1957.16|1024
1626894600000|2021-07-21 19:10:00|1966.48|1957.78|1952.89|1944.19|1967.74|1959.04|1946.04|1937.34|1099
1626894900000|2021-07-21 19:15:00|1952.82|1944.12|1971.1|1962.4|1973.57|1964.87|1952.3|1943.6|999
1626895200000|2021-07-21 19:20:00|1971.13|1962.43|1962.67|1953.97|1972.47|1963.77|1962.67|1953.97|749
1626895500000|2021-07-21 19:25:00|1962.56|1953.86|1950.51|1941.81|1965.69|1956.99|1950.14|1941.44|893
1626895800000|2021-07-21 19:30:00|1950.48|1941.78|1952.49|1943.79|1959.19|1950.49|1950.16|1941.46|935
1626896100000|2021-07-21 19:35:00|1952.47|1943.77|1956.05|1947.35|1957.66|1948.96|1952.2|1943.5|900
1626896400000|2021-07-21 19:40:00|1955.77|1947.07|1956.72|1948.02|1959.92|1951.22|1952.93|1944.23|816
1626896700000|2021-07-21 19:45:00|1956.65|1947.95|1941.16|1932.46|1959.22|1950.52|1940.95|1932.25|766
1626897000000|2021-07-21 19:50:00|1941.18|1932.48|1948.54|1939.84|1949.33|1940.63|1940.8|1932.1|811
1626897300000|2021-07-21 19:55:00|1948.58|1939.88|1941.61|1932.91|1952.23|1943.53|1941.61|1932.91|873
1626897600000|2021-07-21 20:00:00|1941.63|1932.93|1938.63|1929.93|1947.35|1938.65|1938.25|1929.55|937
1626897900000|2021-07-21 20:05:00|1938.47|1929.77|1949.11|1940.41|1950.76|1942.06|1938.38|1929.68|954
1626898200000|2021-07-21 20:10:00|1949.07|1940.37|1939.5|1930.8|1952.43|1943.73|1938.9|1930.2|810
1626898500000|2021-07-21 20:15:00|1939.54|1930.84|1940.02|1931.32|1945.53|1936.83|1938.74|1930.04|906
1626898800000|2021-07-21 20:20:00|1940.07|1931.37|1945.09|1936.39|1945.73|1937.03|1937.08|1928.38|839
1626899100000|2021-07-21 20:25:00|1944.94|1936.24|1941.64|1932.94|1948.06|1939.36|1941.39|1932.69|774
1626899400000|2021-07-21 20:30:00|1941.52|1932.82|1944.21|1935.51|1946.04|1937.34|1939.74|1931.04|896
1626899700000|2021-07-21 20:35:00|1944.27|1935.57|1938.67|1929.97|1945.16|1936.46|1938.49|1929.79|813
1626900000000|2021-07-21 20:40:00|1938.69|1929.99|1944.18|1935.48|1946.43|1937.73|1936.65|1927.95|854
1626900300000|2021-07-21 20:45:00|1944.4|1935.7|1948.06|1939.36|1948.06|1939.36|1942.98|1934.28|717
1626900600000|2021-07-21 20:50:00|1948.05|1939.35|1948.2|1939.5|1950.43|1941.73|1943.77|1935.07|648
1626900900000|2021-07-21 20:55:00|1948.29|1939.59|1952.19|1943.49|1957.21|1948.51|1948.04|1939.34|850
1626901200000|2021-07-21 21:00:00|1952.17|1943.47|1949.03|1940.33|1954.36|1945.66|1948.43|1939.73|652
1626901500000|2021-07-21 21:05:00|1949.01|1940.31|1947.47|1938.77|1949.45|1940.75|1945.26|1936.56|681
1626901800000|2021-07-21 21:10:00|1947.75|1939.05|1948.65|1939.95|1950.04|1941.34|1947.73|1939.03|580
1626902100000|2021-07-21 21:15:00|1948.78|1940.08|1946.3|1937.6|1948.86|1940.16|1944.37|1935.67|620
1626902400000|2021-07-21 21:20:00|1946.34|1937.64|1950.09|1941.39|1951.1|1942.4|1946.26|1937.56|540
1626902700000|2021-07-21 21:25:00|1950.16|1941.46|1951.3|1942.6|1951.32|1942.62|1945.7|1937|638
1626903000000|2021-07-21 21:30:00|1951.29|1942.59|1957.04|1948.34|1957.04|1948.34|1950.76|1942.06|431
1626903300000|2021-07-21 21:35:00|1957.1|1948.4|1964.02|1955.32|1966.46|1957.76|1956.84|1948.14|604
1626903600000|2021-07-21 21:40:00|1963.99|1955.29|1959.37|1950.67|1964.24|1955.54|1956.62|1947.92|682
1626903900000|2021-07-21 21:45:00|1959.36|1950.66|1959.04|1950.34|1959.36|1950.66|1956.66|1947.96|767
1626904200000|2021-07-21 21:50:00|1958.75|1950.05|1956.8|1948.1|1959.13|1950.43|1955.19|1946.49|618
1626904500000|2021-07-21 21:55:00|1956.77|1948.07|1955.46|1946.76|1956.77|1948.07|1953.97|1945.27|491
1626904800000|2021-07-21 22:00:00|1955.78|1947.08|1961.53|1952.83|1962.68|1953.98|1955.67|1946.97|553
1626905100000|2021-07-21 22:05:00|1961.62|1952.92|1959.95|1951.25|1961.75|1953.05|1957.57|1948.87|776
1626905400000|2021-07-21 22:10:00|1959.98|1951.28|1965.98|1957.28|1968.15|1959.45|1959.6|1950.9|697
1626905700000|2021-07-21 22:15:00|1965.96|1957.26|1969.59|1960.89|1969.84|1961.14|1962.11|1953.41|718
1626906000000|2021-07-21 22:20:00|1969.65|1960.95|1975.87|1967.17|1977.78|1969.08|1968.48|1959.78|800
1626906300000|2021-07-21 22:25:00|1975.8|1967.1|1976.02|1967.32|1979.48|1970.78|1974.32|1965.62|826
1626906600000|2021-07-21 22:30:00|1976.07|1967.37|1975.26|1966.56|1976.17|1967.47|1971.18|1962.48|744
1626906900000|2021-07-21 22:35:00|1975.2|1966.5|1973.67|1964.97|1975.2|1966.5|1972.12|1963.42|608
1626907200000|2021-07-21 22:40:00|1973.82|1965.12|1974.42|1965.72|1974.42|1965.72|1970.57|1961.87|551
1626907500000|2021-07-21 22:45:00|1974.48|1965.78|1979.74|1971.04|1981.94|1973.24|1974.48|1965.78|675
1626907800000|2021-07-21 22:50:00|1979.7|1971|1981.6|1972.9|1982.02|1973.32|1976.62|1967.92|650
1626908100000|2021-07-21 22:55:00|1981.55|1972.85|1988.86|1980.16|1989.15|1980.45|1979.49|1970.79|731
1626908400000|2021-07-21 23:00:00|1988.73|1980.03|1982.74|1974.04|1988.73|1980.03|1981.58|1972.88|710
1626908700000|2021-07-21 23:05:00|1982.73|1974.03|1983.98|1975.28|1984.74|1976.04|1979.36|1970.66|798
1626909000000|2021-07-21 23:10:00|1984.04|1975.34|1984.52|1975.82|1984.55|1975.85|1978.84|1970.14|762
1626909300000|2021-07-21 23:15:00|1984.55|1975.85|1983.63|1974.93|1989.15|1980.45|1983.51|1974.81|916
1626909600000|2021-07-21 23:20:00|1983.47|1974.77|1978.58|1969.88|1983.96|1975.26|1977.48|1968.78|834
1626909900000|2021-07-21 23:25:00|1978.59|1969.89|1980.46|1971.76|1982.92|1974.22|1977.97|1969.27|752
1626910200000|2021-07-21 23:30:00|1980.31|1971.61|1982.5|1973.8|1982.71|1974.01|1979.89|1971.19|716
1626910500000|2021-07-21 23:35:00|1982.66|1973.96|1984.52|1975.82|1985.69|1976.99|1979|1970.3|784
1626910800000|2021-07-21 23:40:00|1984.6|1975.9|1991.86|1983.16|1993.42|1984.72|1984.51|1975.81|798
1626911100000|2021-07-21 23:45:00|1991.87|1983.17|1997.67|1988.97|1999.08|1990.38|1991.87|1983.17|893
1626911400000|2021-07-21 23:50:00|1997.71|1989.01|1998.01|1989.31|1998.01|1989.31|1994.23|1985.53|823
1626911700000|2021-07-21 23:55:00|1998.17|1989.47|1999.74|1991.04|1999.74|1991.04|1991.84|1983.14|755
1626912000000|2021-07-22 00:00:00|2000.01|1991.31|1989.74|1981.04|2000.68|1991.98|1986.81|1978.11|1046
1626912300000|2021-07-22 00:05:00|1989.79|1981.09|2003.84|1995.14|2004.3|1995.6|1989.17|1980.47|952
1626912600000|2021-07-22 00:10:00|2003.96|1995.26|2015.54|2006.84|2020.46|2011.76|2001.54|1992.84|1051
1626912900000|2021-07-22 00:15:00|2015.65|2006.95|2012.38|2003.68|2015.86|2007.16|2009.84|2001.14|764
1626913200000|2021-07-22 00:20:00|2012.4|2003.7|2023.54|2014.84|2023.81|2015.11|2012.38|2003.68|882
1626913500000|2021-07-22 00:25:00|2023.5|2014.8|2022.52|2013.82|2026.11|2017.41|2019.04|2010.34|884
1626913800000|2021-07-22 00:30:00|2022.51|2013.81|2013.78|2005.08|2027.91|2019.21|2011.85|2003.15|1024
1626914100000|2021-07-22 00:35:00|2013.76|2005.06|2010.77|2002.07|2017.27|2008.57|2007.23|1998.53|1001
1626914400000|2021-07-22 00:40:00|2010.73|2002.03|2013.02|2004.32|2014.49|2005.79|2008.54|1999.84|933
1626914700000|2021-07-22 00:45:00|2012.98|2004.28|2008.01|1999.31|2013.17|2004.47|2007.42|1998.72|912
1626915000000|2021-07-22 00:50:00|2007.91|1999.21|1996.25|1987.55|2008.02|1999.32|1994.75|1986.05|919
1626915300000|2021-07-22 00:55:00|1996.46|1987.76|1993.47|1984.77|1999.35|1990.65|1992.93|1984.23|831
1626915600000|2021-07-22 01:00:00|1993.5|1984.8|1983.21|1974.51|1997.33|1988.63|1982.54|1973.84|991
1626915900000|2021-07-22 01:05:00|1983.15|1974.45|1987.59|1978.89|1989.86|1981.16|1982.84|1974.14|834
1626916200000|2021-07-22 01:10:00|1987.58|1978.88|1989.28|1980.58|1990.53|1981.83|1987.54|1978.84|697
1626916500000|2021-07-22 01:15:00|1989.5|1980.8|1989.94|1981.24|1991.5|1982.8|1983.96|1975.26|802
1626916800000|2021-07-22 01:20:00|1989.93|1981.23|1990.88|1982.18|1993.1|1984.4|1987.88|1979.18|790
1626917100000|2021-07-22 01:25:00|1990.93|1982.23|1994.3|1985.6|1998.29|1989.59|1990.15|1981.45|853
1626917400000|2021-07-22 01:30:00|1994.16|1985.46|1995.79|1987.09|1997.48|1988.78|1992.22|1983.52|562
1626917700000|2021-07-22 01:35:00|1995.75|1987.05|1989.33|1980.63|1996.1|1987.4|1987.2|1978.5|744
1626918000000|2021-07-22 01:40:00|1989.34|1980.64|1988.88|1980.18|1990.48|1981.78|1980.94|1972.24|899
1626918300000|2021-07-22 01:45:00|1988.87|1980.17|1988.5|1979.8|1992.07|1983.37|1988.21|1979.51|702
1626918600000|2021-07-22 01:50:00|1988.56|1979.86|1987.17|1978.47|1992.91|1984.21|1987.14|1978.44|710
1626918900000|2021-07-22 01:55:00|1987.19|1978.49|1985.35|1976.65|1989|1980.3|1984.55|1975.85|715
1626919200000|2021-07-22 02:00:00|1985.24|1976.54|1977.54|1968.84|1985.26|1976.56|1977.46|1968.76|771
1626919500000|2021-07-22 02:05:00|1977.56|1968.86|1985.56|1976.86|1987.48|1978.78|1977.11|1968.41|691
1626919800000|2021-07-22 02:10:00|1985.53|1976.83|1978.92|1970.22|1985.6|1976.9|1978.91|1970.21|673
1626920100000|2021-07-22 02:15:00|1978.91|1970.21|1982.82|1974.12|1983.52|1974.82|1978.91|1970.21|821
1626920400000|2021-07-22 02:20:00|1982.81|1974.11|1979.22|1970.52|1985.13|1976.43|1978.45|1969.75|851
1626920700000|2021-07-22 02:25:00|1979.28|1970.58|1981.24|1972.54|1981.44|1972.74|1979.17|1970.47|534
1626921000000|2021-07-22 02:30:00|1981.19|1972.49|1971.11|1962.41|1981.19|1972.49|1968.45|1959.75|797
1626921300000|2021-07-22 02:35:00|1971.24|1962.54|1971.01|1962.31|1974.78|1966.08|1967.38|1958.68|789
1626921600000|2021-07-22 02:40:00|1970.93|1962.23|1973.58|1964.88|1975.52|1966.82|1968.88|1960.18|702
1626921900000|2021-07-22 02:45:00|1973.59|1964.89|1969.68|1960.98|1974.02|1965.32|1969.1|1960.4|807
1626922200000|2021-07-22 02:50:00|1969.65|1960.95|1974.58|1965.88|1974.75|1966.05|1968.38|1959.68|745
1626922500000|2021-07-22 02:55:00|1974.4|1965.7|1967.97|1959.27|1974.4|1965.7|1967.87|1959.17|628
1626922800000|2021-07-22 03:00:00|1967.96|1959.26|1973.38|1964.68|1976.49|1967.79|1966.37|1957.67|773
1626923100000|2021-07-22 03:05:00|1973.4|1964.7|1976.93|1968.23|1977.65|1968.95|1973.16|1964.46|800
1626923400000|2021-07-22 03:10:00|1976.9|1968.2|1989.57|1980.87|1993.03|1984.33|1975.47|1966.77|845
1626923700000|2021-07-22 03:15:00|1989.58|1980.88|1985.6|1976.9|1989.98|1981.28|1984.48|1975.78|790
1626924000000|2021-07-22 03:20:00|1985.62|1976.92|1978.49|1969.79|1985.62|1976.92|1976.89|1968.19|727
1626924300000|2021-07-22 03:25:00|1978.5|1969.8|1975.91|1967.21|1978.5|1969.8|1974.05|1965.35|805
1626924600000|2021-07-22 03:30:00|1975.87|1967.17|1976.73|1968.03|1977.77|1969.07|1970.24|1961.54|871
1626924900000|2021-07-22 03:35:00|1976.74|1968.04|1975.3|1966.6|1977.55|1968.85|1972.69|1963.99|664
1626925200000|2021-07-22 03:40:00|1975.31|1966.61|1975.22|1966.52|1980.91|1972.21|1974.54|1965.84|667
1626925500000|2021-07-22 03:45:00|1975.14|1966.44|1983.11|1974.41|1983.11|1974.41|1975.13|1966.43|671
1626925800000|2021-07-22 03:50:00|1983.12|1974.42|1983.01|1974.31|1986.45|1977.75|1981.88|1973.18|840
1626926100000|2021-07-22 03:55:00|1983.02|1974.32|1980.95|1972.25|1983.66|1974.96|1980.15|1971.45|716
1626926400000|2021-07-22 04:00:00|1980.96|1972.26|1980.31|1971.61|1984.41|1975.71|1979.12|1970.42|865
1626926700000|2021-07-22 04:05:00|1980.32|1971.62|1988.28|1979.58|1990.46|1981.76|1979.96|1971.26|739
1626927000000|2021-07-22 04:10:00|1988.23|1979.53|1989.56|1980.86|1989.58|1980.88|1983.94|1975.24|700
1626927300000|2021-07-22 04:15:00|1989.61|1980.91|2000.21|1991.51|2000.22|1991.52|1986.87|1978.17|954
1626927600000|2021-07-22 04:20:00|2000.34|1991.64|1996.61|1987.91|2006|1997.3|1995.38|1986.68|920
1626927900000|2021-07-22 04:25:00|1996.64|1987.94|2007.07|1998.37|2008.32|1999.62|1995.16|1986.46|910
1626928200000|2021-07-22 04:30:00|2007.1|1998.4|2003.91|1995.21|2007.1|1998.4|2000.13|1991.43|890
1626928500000|2021-07-22 04:35:00|2003.95|1995.25|1999.17|1990.47|2003.95|1995.25|1996.34|1987.64|919
1626928800000|2021-07-22 04:40:00|1999.11|1990.41|1992.82|1984.12|1999.11|1990.41|1991.62|1982.92|803
1626929100000|2021-07-22 04:45:00|1992.83|1984.13|1991.83|1983.13|1992.89|1984.19|1988.19|1979.49|876
1626929400000|2021-07-22 04:50:00|1991.84|1983.14|1991.26|1982.56|1994.05|1985.35|1987.79|1979.09|798
1626929700000|2021-07-22 04:55:00|1991.27|1982.57|1994.16|1985.46|1994.16|1985.46|1988.79|1980.09|885
1626930000000|2021-07-22 05:00:00|1994.14|1985.44|1989.45|1980.75|1999.03|1990.33|1988.92|1980.22|886
1626930300000|2021-07-22 05:05:00|1989.42|1980.72|1987.4|1978.7|1989.95|1981.25|1986.4|1977.7|757
1626930600000|2021-07-22 05:10:00|1987.47|1978.77|1985.63|1976.93|1987.49|1978.79|1984.44|1975.74|797
1626930900000|2021-07-22 05:15:00|1985.72|1977.02|1980.76|1972.06|1985.83|1977.13|1979.06|1970.36|798
1626931200000|2021-07-22 05:20:00|1980.83|1972.13|1984.66|1975.96|1985.41|1976.71|1980.82|1972.12|677
1626931500000|2021-07-22 05:25:00|1984.47|1975.77|1986.29|1977.59|1986.87|1978.17|1983.17|1974.47|509
1626931800000|2021-07-22 05:30:00|1986.26|1977.56|1984.54|1975.84|1991.26|1982.56|1983.22|1974.52|687
1626932100000|2021-07-22 05:35:00|1984.55|1975.85|1980.39|1971.69|1985.88|1977.18|1979.27|1970.57|536
1626932400000|2021-07-22 05:40:00|1980.41|1971.71|1978.7|1970|1980.51|1971.81|1975.05|1966.35|672
1626932700000|2021-07-22 05:45:00|1978.71|1970.01|1972.22|1963.52|1979.22|1970.52|1970.96|1962.26|773
1626933000000|2021-07-22 05:50:00|1972.21|1963.51|1973.86|1965.16|1974.93|1966.23|1971.89|1963.19|562
1626933300000|2021-07-22 05:55:00|1973.88|1965.18|1972.67|1963.97|1975.04|1966.34|1972.53|1963.83|598
1626933600000|2021-07-22 06:00:00|1972.64|1963.94|1979.22|1970.52|1979.81|1971.11|1970.13|1961.43|716
1626933900000|2021-07-22 06:05:00|1979.25|1970.55|1983.05|1974.35|1987.24|1978.54|1978.57|1969.87|957
1626934200000|2021-07-22 06:10:00|1983.14|1974.44|1986.76|1978.06|1988.68|1979.98|1982.37|1973.67|665
1626934500000|2021-07-22 06:15:00|1986.84|1978.14|1983.23|1974.53|1988.89|1980.19|1981.86|1973.16|786
1626934800000|2021-07-22 06:20:00|1983.24|1974.54|1981.4|1972.7|1986.11|1977.41|1979.62|1970.92|785
1626935100000|2021-07-22 06:25:00|1981.43|1972.73|1983.53|1974.83|1986.28|1977.58|1981.43|1972.73|593
1626935400000|2021-07-22 06:30:00|1983.51|1974.81|1980.8|1972.1|1984.76|1976.06|1979.97|1971.27|696
1626935700000|2021-07-22 06:35:00|1980.73|1972.03|1987.44|1978.74|1988.27|1979.57|1978.94|1970.24|835
1626936000000|2021-07-22 06:40:00|1987.43|1978.73|1986.29|1977.59|1991.42|1982.72|1985.39|1976.69|826
1626936300000|2021-07-22 06:45:00|1986.24|1977.54|1984.5|1975.8|1990.17|1981.47|1982.7|1974|880
1626936600000|2021-07-22 06:50:00|1984.49|1975.79|1984.23|1975.53|1987.68|1978.98|1981.79|1973.09|483
1626936900000|2021-07-22 06:55:00|1984.22|1975.52|1990.52|1981.82|1990.66|1981.96|1984.22|1975.52|505
1626937200000|2021-07-22 07:00:00|1990.42|1981.72|1988.74|1980.04|1992.86|1984.16|1987.89|1979.19|683
1626937500000|2021-07-22 07:05:00|1988.86|1980.16|2000.55|1991.85|2002.89|1994.19|1988.86|1980.16|860
1626937800000|2021-07-22 07:10:00|2000.59|1991.89|2009.74|2001.04|2012.19|2003.49|1995.36|1986.66|882
1626938100000|2021-07-22 07:15:00|2009.64|2000.94|2004.5|1995.8|2014.3|2005.6|2000.86|1992.16|951
1626938400000|2021-07-22 07:20:00|2004.55|1995.85|2012.35|2003.65|2018.17|2009.47|2003.95|1995.25|876
1626938700000|2021-07-22 07:25:00|2012.19|2003.49|2014.13|2005.43|2014.89|2006.19|2009.31|2000.61|898
1626939000000|2021-07-22 07:30:00|2014.07|2005.37|2012.83|2004.13|2015.25|2006.55|2010.21|2001.51|755
1626939300000|2021-07-22 07:35:00|2012.86|2004.16|2010.14|2001.44|2013|2004.3|2007.92|1999.22|713
1626939600000|2021-07-22 07:40:00|2010.18|2001.48|2008.02|1999.32|2010.18|2001.48|2006.09|1997.39|723
1626939900000|2021-07-22 07:45:00|2008.4|1999.7|1999.55|1990.85|2008.4|1999.7|1999.46|1990.76|844
1626940200000|2021-07-22 07:50:00|1999.57|1990.87|1994.56|1985.86|1999.57|1990.87|1991.71|1983.01|933
1626940500000|2021-07-22 07:55:00|1994.55|1985.85|1996.76|1988.06|1997.2|1988.5|1991.73|1983.03|724
1626940800000|2021-07-22 08:00:00|1996.77|1988.07|1994.49|1985.79|2000.53|1991.83|1991.31|1982.61|876
1626941100000|2021-07-22 08:05:00|1994.1|1985.4|1992.67|1983.97|1995.71|1987.01|1992.32|1983.62|722
1626941400000|2021-07-22 08:10:00|1992.65|1983.95|2001.67|1992.97|2001.98|1993.28|1992.42|1983.72|801
1626941700000|2021-07-22 08:15:00|2001.68|1992.98|2011.5|2002.8|2012.79|2004.09|2001.68|1992.98|922
1626942000000|2021-07-22 08:20:00|2011.51|2002.81|2013.84|2005.14|2016.2|2007.5|2007.1|1998.4|862
1626942300000|2021-07-22 08:25:00|2013.75|2005.05|2021.69|2012.99|2022.2|2013.5|2013.02|2004.32|892
1626942600000|2021-07-22 08:30:00|2021.65|2012.95|2012.93|2004.23|2022.08|2013.38|2012.31|2003.61|817
1626942900000|2021-07-22 08:35:00|2012.95|2004.25|2016.37|2007.67|2018.91|2010.21|2012.11|2003.41|749
1626943200000|2021-07-22 08:40:00|2016.56|2007.86|2017.13|2008.43|2018.39|2009.69|2013.16|2004.46|744
1626943500000|2021-07-22 08:45:00|2017.17|2008.47|2012.65|2003.95|2018.41|2009.71|2011.46|2002.76|769
1626943800000|2021-07-22 08:50:00|2012.67|2003.97|2012.51|2003.81|2015.81|2007.11|2012.34|2003.64|678
1626944100000|2021-07-22 08:55:00|2012.42|2003.72|2013.34|2004.64|2015.55|2006.85|2011.44|2002.74|654
1626944400000|2021-07-22 09:00:00|2013.25|2004.55|2012.54|2003.84|2013.25|2004.55|2007.57|1998.87|871
1626944700000|2021-07-22 09:05:00|2012.5|2003.8|2007.68|1998.98|2012.65|2003.95|2003.33|1994.63|835
1626945000000|2021-07-22 09:10:00|2007.74|1999.04|2006.15|1997.45|2007.86|1999.16|2000.17|1991.47|724
1626945300000|2021-07-22 09:15:00|2006.14|1997.44|2004.27|1995.57|2009.52|2000.82|2003.19|1994.49|809
1626945600000|2021-07-22 09:20:00|2004.34|1995.64|2009.18|2000.48|2011.42|2002.72|2003.78|1995.08|618
1626945900000|2021-07-22 09:25:00|2009.2|2000.5|2013.52|2004.82|2015.31|2006.61|2008.89|2000.19|682
1626946200000|2021-07-22 09:30:00|2013.5|2004.8|1990.51|1981.81|2013.61|2004.91|1989.25|1980.55|905
1626946500000|2021-07-22 09:35:00|1990.53|1981.83|1979.52|1970.82|1991.57|1982.87|1975.43|1966.73|1024
1626946800000|2021-07-22 09:40:00|1979.53|1970.83|1975.9|1967.2|1984.66|1975.96|1975.2|1966.5|989
1626947100000|2021-07-22 09:45:00|1975.89|1967.19|1976.58|1967.88|1983.4|1974.7|1975|1966.3|843
1626947400000|2021-07-22 09:50:00|1976.56|1967.86|1983.05|1974.35|1985.66|1976.96|1976.56|1967.86|948
1626947700000|2021-07-22 09:55:00|1983.43|1974.73|1986.17|1977.47|1990.12|1981.42|1982.26|1973.56|757
1626948000000|2021-07-22 10:00:00|1986.19|1977.49|1982.8|1974.1|1989.39|1980.69|1982.8|1974.1|856
1626948300000|2021-07-22 10:05:00|1982.66|1973.96|1992.96|1984.26|1995.94|1987.24|1981.97|1973.27|821
1626948600000|2021-07-22 10:10:00|1992.93|1984.23|1990.19|1981.49|1992.97|1984.27|1988.96|1980.26|676
1626948900000|2021-07-22 10:15:00|1990.16|1981.46|1984.93|1976.23|1990.83|1982.13|1984.37|1975.67|744
1626949200000|2021-07-22 10:20:00|1985.02|1976.32|1981.1|1972.4|1987.58|1978.88|1979.5|1970.8|766
1626949500000|2021-07-22 10:25:00|1981.14|1972.44|1985.4|1976.7|1986.6|1977.9|1981.14|1972.44|489
1626949800000|2021-07-22 10:30:00|1985.35|1976.65|1985.12|1976.42|1987.72|1979.02|1983.3|1974.6|676
1626950100000|2021-07-22 10:35:00|1985.11|1976.41|1990.08|1981.38|1990.39|1981.69|1983.07|1974.37|665
1626950400000|2021-07-22 10:40:00|1990.15|1981.45|1991.75|1983.05|1992.06|1983.36|1989.22|1980.52|841
1626950700000|2021-07-22 10:45:00|1991.82|1983.12|1993.56|1984.86|1993.97|1985.27|1989.64|1980.94|776
1626951000000|2021-07-22 10:50:00|1993.63|1984.93|1993.16|1984.46|1998.08|1989.38|1992.44|1983.74|855
1626951300000|2021-07-22 10:55:00|1992.94|1984.24|1986.79|1978.09|1993.59|1984.89|1986.3|1977.6|891
1626951600000|2021-07-22 11:00:00|1986.81|1978.11|1988.37|1979.67|1989.95|1981.25|1986.48|1977.78|855
1626951900000|2021-07-22 11:05:00|1988.35|1979.65|1988.13|1979.43|1989.01|1980.31|1981.92|1973.22|664
1626952200000|2021-07-22 11:10:00|1988.51|1979.81|1980.55|1971.85|1990.5|1981.8|1977.2|1968.5|865
1626952500000|2021-07-22 11:15:00|1980.58|1971.88|1979.78|1971.08|1983.46|1974.76|1977.53|1968.83|903
1626952800000|2021-07-22 11:20:00|1979.77|1971.07|1976.68|1967.98|1982.2|1973.5|1973.4|1964.7|811
1626953100000|2021-07-22 11:25:00|1976.67|1967.97|1980.56|1971.86|1985.31|1976.61|1976.67|1967.97|846
1626953400000|2021-07-22 11:30:00|1980.62|1971.92|1983.04|1974.34|1985.41|1976.71|1980.49|1971.79|703
1626953700000|2021-07-22 11:35:00|1982.98|1974.28|1986.09|1977.39|1987.56|1978.86|1982.56|1973.86|792
1626954000000|2021-07-22 11:40:00|1986.08|1977.38|1987.48|1978.78|1991.08|1982.38|1985.79|1977.09|706
1626954300000|2021-07-22 11:45:00|1987.59|1978.89|1988.39|1979.69|1990.34|1981.64|1983.78|1975.08|767
1626954600000|2021-07-22 11:50:00|1988.41|1979.71|1986.33|1977.63|1989.36|1980.66|1986.06|1977.36|744
1626954900000|2021-07-22 11:55:00|1986.26|1977.56|1988.71|1980.01|1989.4|1980.7|1984.98|1976.28|624
1626955200000|2021-07-22 12:00:00|1988.7|1980|1984.32|1975.62|1988.81|1980.11|1984.32|1975.62|549
1626955500000|2021-07-22 12:05:00|1984.29|1975.59|1984.09|1975.39|1984.29|1975.59|1979.59|1970.89|384
1626955800000|2021-07-22 12:10:00|1984|1975.3|1978.26|1969.56|1984|1975.3|1977.9|1969.2|325
1626956100000|2021-07-22 12:15:00|1978.04|1969.34|1978.59|1969.89|1979.63|1970.93|1974.37|1965.67|519
1626956400000|2021-07-22 12:20:00|1978.61|1969.91|1974.16|1965.46|1979.09|1970.39|1973.83|1965.13|622
1626956700000|2021-07-22 12:25:00|1974.14|1965.44|1957.4|1948.7|1974.36|1965.66|1953.54|1944.84|745
1626957000000|2021-07-22 12:30:00|1957.55|1948.85|1974.22|1965.52|1974.24|1965.54|1957.48|1948.78|862
1626957300000|2021-07-22 12:35:00|1974.25|1965.55|1990.24|1981.54|1992.53|1983.83|1971.3|1962.6|896
1626957600000|2021-07-22 12:40:00|1989.86|1981.16|1995.02|1986.32|1997.45|1988.75|1986.27|1977.57|777
1626957900000|2021-07-22 12:45:00|1994.82|1986.12|1990.72|1982.02|1996.16|1987.46|1988.38|1979.68|707
1626958200000|2021-07-22 12:50:00|1989.6|1980.9|1990.48|1981.78|1993.14|1984.44|1988.03|1979.33|994
1626958500000|2021-07-22 12:55:00|1989.73|1981.03|2013.29|2004.59|2016.83|2008.13|1989.53|1980.83|1028
1626958800000|2021-07-22 13:00:00|2012.9|2004.2|2005.28|1996.58|2015.31|2006.61|2004.35|1995.65|760
1626959100000|2021-07-22 13:05:00|2005.33|1996.63|2006.19|1997.49|2010.18|2001.48|2003.67|1994.97|679
1626959400000|2021-07-22 13:10:00|2006.2|1997.5|2010.06|2001.36|2014.68|2005.98|2005.73|1997.03|742
1626959700000|2021-07-22 13:15:00|2010.07|2001.37|2005.66|1996.96|2010.51|2001.81|2004.71|1996.01|807
1626960000000|2021-07-22 13:20:00|2005.42|1996.72|1997.92|1989.22|2006.72|1998.02|1996.57|1987.87|753
1626960300000|2021-07-22 13:25:00|1997.9|1989.2|2000.26|1991.56|2000.5|1991.8|1994.36|1985.66|585
1626960600000|2021-07-22 13:30:00|2000.27|1991.57|1998.39|1989.69|2003.85|1995.15|1997.43|1988.73|638
1626960900000|2021-07-22 13:35:00|1998.44|1989.74|1995.28|1986.58|1998.57|1989.87|1994.22|1985.52|472
1626961200000|2021-07-22 13:40:00|1995.66|1986.96|1992.28|1983.58|1997.21|1988.51|1991.82|1983.12|549
1626961500000|2021-07-22 13:45:00|1993.23|1984.53|1993.31|1984.61|1994.31|1985.61|1992.2|1983.5|639
1626961800000|2021-07-22 13:50:00|1993.36|1984.66|1992|1983.3|1997.64|1988.94|1991.71|1983.01|655
1626962100000|2021-07-22 13:55:00|1991.66|1982.96|1995.19|1986.49|1995.42|1986.72|1990.59|1981.89|611
1626962400000|2021-07-22 14:00:00|1995.2|1986.5|1990.3|1981.6|1997.8|1989.1|1988.92|1980.22|738
1626962700000|2021-07-22 14:05:00|1990.31|1981.61|1991.55|1982.85|1991.9|1983.2|1986.09|1977.39|831
1626963000000|2021-07-22 14:10:00|1991.56|1982.86|1993.47|1984.77|1994.3|1985.6|1990.57|1981.87|672
1626963300000|2021-07-22 14:15:00|1993.45|1984.75|1998.03|1989.33|2000.11|1991.41|1991.17|1982.47|806
1626963600000|2021-07-22 14:20:00|1998.11|1989.41|2001.36|1992.66|2005.01|1996.31|1997.45|1988.75|571
1626963900000|2021-07-22 14:25:00|2001.37|1992.67|1994.95|1986.25|2003.52|1994.82|1994.82|1986.12|763
1626964200000|2021-07-22 14:30:00|1994.87|1986.17|1988.37|1979.67|1995.09|1986.39|1981.97|1973.27|954
1626964500000|2021-07-22 14:35:00|1988.38|1979.68|1997.56|1988.86|1998.35|1989.65|1988.36|1979.66|891
1626964800000|2021-07-22 14:40:00|1997.58|1988.88|1994.13|1985.43|2000.66|1991.96|1994.13|1985.43|836
1626965100000|2021-07-22 14:45:00|1994.15|1985.45|1997.17|1988.47|1998.05|1989.35|1991.8|1983.1|697
1626965400000|2021-07-22 14:50:00|1997.24|1988.54|1998.28|1989.58|1998.62|1989.92|1996.22|1987.52|769
1626965700000|2021-07-22 14:55:00|1998.19|1989.49|2003.71|1995.01|2004.17|1995.47|1998.19|1989.49|840
1626966000000|2021-07-22 15:00:00|2003.76|1995.06|2004.13|1995.43|2007.1|1998.4|1999.61|1990.91|987
1626966300000|2021-07-22 15:05:00|2004.15|1995.45|2001.52|1992.82|2004.36|1995.66|1998.76|1990.06|938
1626966600000|2021-07-22 15:10:00|2001.57|1992.87|2002.54|1993.84|2003.49|1994.79|2000.08|1991.38|817
1626966900000|2021-07-22 15:15:00|2002.52|1993.82|2004.38|1995.68|2004.38|1995.68|1999.86|1991.16|774
1626967200000|2021-07-22 15:20:00|2004.39|1995.69|2007.58|1998.88|2007.64|1998.94|2003.08|1994.38|697
1626967500000|2021-07-22 15:25:00|2007.45|1998.75|2021.11|2012.41|2023.67|2014.97|2007.38|1998.68|971
1626967800000|2021-07-22 15:30:00|2021.93|2013.23|2016.37|2007.67|2024.68|2015.98|2015.98|2007.28|939
1626968100000|2021-07-22 15:35:00|2016.32|2007.62|2019.49|2010.79|2020.03|2011.33|2013.09|2004.39|665
1626968400000|2021-07-22 15:40:00|2019.92|2011.22|2032.08|2023.38|2034.67|2025.97|2018.67|2009.97|788
1626968700000|2021-07-22 15:45:00|2032.38|2023.68|2030.06|2021.36|2035.78|2027.08|2025.15|2016.45|984
1626969000000|2021-07-22 15:50:00|2030.1|2021.4|2037.66|2028.96|2040.38|2031.68|2028.54|2019.84|604
1626969300000|2021-07-22 15:55:00|2037.74|2029.04|2039.39|2030.69|2045.7|2037|2033.32|2024.62|966
1626969600000|2021-07-22 16:00:00|2039.35|2030.65|2036.66|2027.96|2050.45|2041.75|2034.45|2025.75|1064
1626969900000|2021-07-22 16:05:00|2036.72|2028.02|2030.9|2022.2|2036.99|2028.29|2029.02|2020.32|933
1626970200000|2021-07-22 16:10:00|2031.08|2022.38|2030.56|2021.86|2033.42|2024.72|2028.4|2019.7|781
1626970500000|2021-07-22 16:15:00|2030.5|2021.8|2023.96|2015.26|2030.83|2022.13|2022.57|2013.87|1001
1626970800000|2021-07-22 16:20:00|2023.35|2014.65|2024.03|2015.33|2025.91|2017.21|2020.8|2012.1|957
1626971100000|2021-07-22 16:25:00|2024.01|2015.31|2023.57|2014.87|2024.63|2015.93|2019.35|2010.65|911
1626971400000|2021-07-22 16:30:00|2023.59|2014.89|2027.04|2018.34|2028.7|2020|2022.14|2013.44|959
1626971700000|2021-07-22 16:35:00|2027.07|2018.37|2021.72|2013.02|2028.87|2020.17|2021.67|2012.97|915
1626972000000|2021-07-22 16:40:00|2021.83|2013.13|2027.29|2018.59|2028.69|2019.99|2021.4|2012.7|846
1626972300000|2021-07-22 16:45:00|2027.26|2018.56|2028.84|2020.14|2031.17|2022.47|2025.75|2017.05|890
1626972600000|2021-07-22 16:50:00|2028.83|2020.13|2024.6|2015.9|2029.72|2021.02|2024.09|2015.39|798
1626972900000|2021-07-22 16:55:00|2024.62|2015.92|2026.07|2017.37|2027.56|2018.86|2022.12|2013.42|703
1626973200000|2021-07-22 17:00:00|2025.96|2017.26|2026.56|2017.86|2030.15|2021.45|2024.33|2015.63|863
1626973500000|2021-07-22 17:05:00|2026.57|2017.87|2031|2022.3|2031.28|2022.58|2024.93|2016.23|712
1626973800000|2021-07-22 17:10:00|2031.01|2022.31|2032.64|2023.94|2033.36|2024.66|2030.63|2021.93|754
1626974100000|2021-07-22 17:15:00|2032.61|2023.91|2032.4|2023.7|2034.64|2025.94|2031.38|2022.68|742
1626974400000|2021-07-22 17:20:00|2032.39|2023.69|2030.51|2021.81|2032.45|2023.75|2025.98|2017.28|712
1626974700000|2021-07-22 17:25:00|2030.55|2021.85|2032.7|2024|2033.28|2024.58|2030.12|2021.42|717
1626975000000|2021-07-22 17:30:00|2032.68|2023.98|2032.64|2023.94|2033.02|2024.32|2026.76|2018.06|839
1626975300000|2021-07-22 17:35:00|2032.6|2023.9|2032.94|2024.24|2034.13|2025.43|2029.59|2020.89|722
1626975600000|2021-07-22 17:40:00|2032.95|2024.25|2030.72|2022.02|2034.34|2025.64|2029.1|2020.4|737
1626975900000|2021-07-22 17:45:00|2031.09|2022.39|2030.52|2021.82|2034.1|2025.4|2028.34|2019.64|778
1626976200000|2021-07-22 17:50:00|2030.5|2021.8|2032.45|2023.75|2033.12|2024.42|2030.19|2021.49|701
1626976500000|2021-07-22 17:55:00|2032.5|2023.8|2039.07|2030.37|2039.21|2030.51|2031.81|2023.11|689
1626976800000|2021-07-22 18:00:00|2039.06|2030.36|2027.79|2019.09|2042.95|2034.25|2027.67|2018.97|942
1626977100000|2021-07-22 18:05:00|2027.81|2019.11|2032.24|2023.54|2032.26|2023.56|2025.12|2016.42|884
1626977400000|2021-07-22 18:10:00|2032.18|2023.48|2036.23|2027.53|2038.35|2029.65|2031.95|2023.25|891
1626977700000|2021-07-22 18:15:00|2036.25|2027.55|2031.05|2022.35|2037.26|2028.56|2029.76|2021.06|905
1626978000000|2021-07-22 18:20:00|2031.04|2022.34|2028.71|2020.01|2032.27|2023.57|2027.7|2019|874
1626978300000|2021-07-22 18:25:00|2028.67|2019.97|2027.79|2019.09|2029.78|2021.08|2027.66|2018.96|735
1626978600000|2021-07-22 18:30:00|2027.78|2019.08|2027.19|2018.49|2028.45|2019.75|2023.07|2014.37|843
1626978900000|2021-07-22 18:35:00|2027.21|2018.51|2024.29|2015.59|2028.2|2019.5|2023.4|2014.7|817
1626979200000|2021-07-22 18:40:00|2024.31|2015.61|2027.84|2019.14|2029.39|2020.69|2024.26|2015.56|609
1626979500000|2021-07-22 18:45:00|2027.81|2019.11|2029.8|2021.1|2030.98|2022.28|2027.76|2019.06|620
1626979800000|2021-07-22 18:50:00|2029.73|2021.03|2031.59|2022.89|2034.25|2025.55|2029.65|2020.95|692
1626980100000|2021-07-22 18:55:00|2031.58|2022.88|2029.35|2020.65|2031.58|2022.88|2028.16|2019.46|631
1626980400000|2021-07-22 19:00:00|2029.37|2020.67|2031.66|2022.96|2031.66|2022.96|2027.35|2018.65|737
1626980700000|2021-07-22 19:05:00|2031.79|2023.09|2032.01|2023.31|2032.43|2023.73|2029.23|2020.53|526
1626981000000|2021-07-22 19:10:00|2032.06|2023.36|2028.21|2019.51|2032.13|2023.43|2028.06|2019.36|491
1626981300000|2021-07-22 19:15:00|2028.34|2019.64|2031.9|2023.2|2032.46|2023.76|2028.25|2019.55|506
1626981600000|2021-07-22 19:20:00|2031.94|2023.24|2031.95|2023.25|2032.71|2024.01|2029.26|2020.56|517
1626981900000|2021-07-22 19:25:00|2031.88|2023.18|2028.76|2020.06|2032.3|2023.6|2026.84|2018.14|534
1626982200000|2021-07-22 19:30:00|2028.73|2020.03|2030.1|2021.4|2030.1|2021.4|2025.55|2016.85|748
1626982500000|2021-07-22 19:35:00|2030.07|2021.37|2034.17|2025.47|2034.23|2025.53|2030.05|2021.35|682
1626982800000|2021-07-22 19:40:00|2034.18|2025.48|2031.89|2023.19|2035.9|2027.2|2031.36|2022.66|623
1626983100000|2021-07-22 19:45:00|2031.88|2023.18|2028.28|2019.58|2031.97|2023.27|2027.48|2018.78|865
1626983400000|2021-07-22 19:50:00|2028.29|2019.59|2033.49|2024.79|2034.11|2025.41|2027.2|2018.5|795
1626983700000|2021-07-22 19:55:00|2033.53|2024.83|2033.68|2024.98|2034.16|2025.46|2031.92|2023.22|783
1626984000000|2021-07-22 20:00:00|2033.67|2024.97|2033.66|2024.96|2034.47|2025.77|2030.67|2021.97|776
1626984300000|2021-07-22 20:05:00|2033.58|2024.88|2029.81|2021.11|2033.97|2025.27|2028.73|2020.03|828
1626984600000|2021-07-22 20:10:00|2029.93|2021.23|2026.31|2017.61|2030.09|2021.39|2026.25|2017.55|871
1626984900000|2021-07-22 20:15:00|2026.43|2017.73|2030.33|2021.63|2031.78|2023.08|2026.28|2017.58|727
1626985200000|2021-07-22 20:20:00|2030.32|2021.62|2026.52|2017.82|2030.61|2021.91|2025.85|2017.15|682
1626985500000|2021-07-22 20:25:00|2026.54|2017.84|2025.11|2016.41|2027.69|2018.99|2023.5|2014.8|665
1626985800000|2021-07-22 20:30:00|2025.12|2016.42|2019.27|2010.57|2026.8|2018.1|2018.09|2009.39|643
1626986100000|2021-07-22 20:35:00|2019.56|2010.86|2022.94|2014.24|2024.55|2015.85|2019.3|2010.6|585
1626986400000|2021-07-22 20:40:00|2022.99|2014.29|2026.67|2017.97|2029.14|2020.44|2022.85|2014.15|839
1626986700000|2021-07-22 20:45:00|2026.98|2018.28|2025.65|2016.95|2028.8|2020.1|2025.48|2016.78|638
1626987000000|2021-07-22 20:50:00|2025.68|2016.98|2021.24|2012.54|2026.86|2018.16|2020.36|2011.66|766
1626987300000|2021-07-22 20:55:00|2021.27|2012.57|2020.32|2011.62|2022.48|2013.78|2019.55|2010.85|499
1626987600000|2021-07-22 21:00:00|2020.06|2011.36|2024.93|2016.23|2024.93|2016.23|2018.94|2010.24|700
1626987900000|2021-07-22 21:05:00|2025.1|2016.4|2023.89|2015.19|2025.43|2016.73|2022.59|2013.89|558
1626988200000|2021-07-22 21:10:00|2023.93|2015.23|2024|2015.3|2024.18|2015.48|2021.29|2012.59|402
1626988500000|2021-07-22 21:15:00|2024.01|2015.31|2025.75|2017.05|2026.76|2018.06|2023.93|2015.23|559
1626988800000|2021-07-22 21:20:00|2025.78|2017.08|2023.87|2015.17|2025.99|2017.29|2022.56|2013.86|553
1626989100000|2021-07-22 21:25:00|2023.75|2015.05|2022.81|2014.11|2024.5|2015.8|2022.59|2013.89|400
1626989400000|2021-07-22 21:30:00|2022.83|2014.13|2024.3|2015.6|2025|2016.3|2022.58|2013.88|530
1626989700000|2021-07-22 21:35:00|2024.21|2015.51|2024.83|2016.13|2024.87|2016.17|2024.01|2015.31|518
1626990000000|2021-07-22 21:40:00|2024.86|2016.16|2030.7|2022|2032.73|2024.03|2024.66|2015.96|697
1626990300000|2021-07-22 21:45:00|2030.73|2022.03|2024.87|2016.17|2032.75|2024.05|2022.43|2013.73|928
1626990600000|2021-07-22 21:50:00|2024.98|2016.28|2014.76|2006.06|2027.32|2018.62|2012.21|2003.51|998
1626990900000|2021-07-22 21:55:00|2015.04|2006.34|2009.34|2000.64|2018.39|2009.69|2009.25|2000.55|1030
1626991200000|2021-07-22 22:00:00|2009.78|2001.08|2018.9|2010.2|2021.5|2012.8|2009.32|2000.62|1000
1626991500000|2021-07-22 22:05:00|2018.85|2010.15|2017.05|2008.35|2020.48|2011.78|2016.58|2007.88|983
1626991800000|2021-07-22 22:10:00|2016.98|2008.28|2017.47|2008.77|2019.13|2010.43|2016.95|2008.25|861
1626992100000|2021-07-22 22:15:00|2017.01|2008.31|2012.36|2003.66|2017.39|2008.69|2009.15|2000.45|899
1626992400000|2021-07-22 22:20:00|2012.17|2003.47|2002.31|1993.61|2016.75|2008.05|1997.21|1988.51|1017
1626992700000|2021-07-22 22:25:00|2002.37|1993.67|2003.86|1995.16|2006.3|1997.6|2000.54|1991.84|952
1626993000000|2021-07-22 22:30:00|2003.8|1995.1|2006.68|1997.98|2007.8|1999.1|2002.56|1993.86|856
1626993300000|2021-07-22 22:35:00|2006.71|1998.01|2008.31|1999.61|2010.39|2001.69|2006.16|1997.46|878
1626993600000|2021-07-22 22:40:00|2008.39|1999.69|2010.35|2001.65|2010.84|2002.14|2008.05|1999.35|797
1626993900000|2021-07-22 22:45:00|2010.33|2001.63|2013.31|2004.61|2015.31|2006.61|2009.01|2000.31|736
1626994200000|2021-07-22 22:50:00|2013.23|2004.53|2017.63|2008.93|2019.04|2010.34|2013.04|2004.34|752
1626994500000|2021-07-22 22:55:00|2017.57|2008.87|2010.01|2001.31|2018.04|2009.34|2009.45|2000.75|838
1626994800000|2021-07-22 23:00:00|2010.09|2001.39|2007.45|1998.75|2010.56|2001.86|2004.23|1995.53|995
1626995100000|2021-07-22 23:05:00|2007.46|1998.76|2010.54|2001.84|2013.05|2004.35|2007.38|1998.68|767
1626995400000|2021-07-22 23:10:00|2010.56|2001.86|2013.09|2004.39|2014.42|2005.72|2010.32|2001.62|795
1626995700000|2021-07-22 23:15:00|2013.01|2004.31|2018.81|2010.11|2018.88|2010.18|2013.01|2004.31|799
1626996000000|2021-07-22 23:20:00|2018.8|2010.1|2019.64|2010.94|2021.73|2013.03|2016.18|2007.48|789
1626996300000|2021-07-22 23:25:00|2019.68|2010.98|2019.22|2010.52|2025.73|2017.03|2018.14|2009.44|835
1626996600000|2021-07-22 23:30:00|2019.42|2010.72|2021.65|2012.95|2025.08|2016.38|2016.53|2007.83|814
1626996900000|2021-07-22 23:35:00|2021.71|2013.01|2028.87|2020.17|2031.01|2022.31|2019.99|2011.29|952
1626997200000|2021-07-22 23:40:00|2028.99|2020.29|2027.51|2018.81|2030.73|2022.03|2027.16|2018.46|896
1626997500000|2021-07-22 23:45:00|2027.61|2018.91|2028.46|2019.76|2029.8|2021.1|2026.53|2017.83|856
1626997800000|2021-07-22 23:50:00|2028.53|2019.83|2027.1|2018.4|2031.8|2023.1|2027.07|2018.37|883
1626998100000|2021-07-22 23:55:00|2027.17|2018.47|2028.85|2020.15|2030.26|2021.56|2025.05|2016.35|803
1626998400000|2021-07-23 00:00:00|2028.92|2020.22|2034.47|2025.77|2036.38|2027.68|2028.92|2020.22|1032
1626998700000|2021-07-23 00:05:00|2034.54|2025.84|2024.21|2015.51|2034.55|2025.85|2023.81|2015.11|875
1626999000000|2021-07-23 00:10:00|2024.28|2015.58|2020.45|2011.75|2024.8|2016.1|2019.44|2010.74|850
1626999300000|2021-07-23 00:15:00|2020.25|2011.55|2029.4|2020.7|2030.25|2021.55|2019.81|2011.11|922
1626999600000|2021-07-23 00:20:00|2029.51|2020.81|2029.32|2020.62|2034.71|2026.01|2027.92|2019.22|920
1626999900000|2021-07-23 00:25:00|2029.47|2020.77|2025.64|2016.94|2031.68|2022.98|2024.57|2015.87|827
1627000200000|2021-07-23 00:30:00|2025.65|2016.95|2024.28|2015.58|2030.38|2021.68|2022.82|2014.12|790
1627000500000|2021-07-23 00:35:00|2024.31|2015.61|2027.1|2018.4|2028.65|2019.95|2024.12|2015.42|709
1627000800000|2021-07-23 00:40:00|2027.01|2018.31|2030.76|2022.06|2033.9|2025.2|2026.96|2018.26|921
1627001100000|2021-07-23 00:45:00|2030.83|2022.13|2031.24|2022.54|2034.71|2026.01|2030.82|2022.12|898
1627001400000|2021-07-23 00:50:00|2031.3|2022.6|2039.13|2030.43|2039.36|2030.66|2030.26|2021.56|905
1627001700000|2021-07-23 00:55:00|2038.72|2030.02|2033.42|2024.72|2039.87|2031.17|2031.31|2022.61|820
1627002000000|2021-07-23 01:00:00|2033.4|2024.7|2032.67|2023.97|2036.42|2027.72|2031.16|2022.46|733
1627002300000|2021-07-23 01:05:00|2032.57|2023.87|2037.14|2028.44|2037.6|2028.9|2032.57|2023.87|800
1627002600000|2021-07-23 01:10:00|2037.11|2028.41|2037.7|2029|2041.5|2032.8|2036.12|2027.42|780
1627002900000|2021-07-23 01:15:00|2037.75|2029.05|2034.07|2025.37|2038.77|2030.07|2032.14|2023.44|892
1627003200000|2021-07-23 01:20:00|2034.26|2025.56|2038.99|2030.29|2039.16|2030.46|2032.86|2024.16|780
1627003500000|2021-07-23 01:25:00|2039.05|2030.35|2037.47|2028.77|2041.23|2032.53|2036.83|2028.13|824
1627003800000|2021-07-23 01:30:00|2037.49|2028.79|2040.18|2031.48|2043.23|2034.53|2037.49|2028.79|662
1627004100000|2021-07-23 01:35:00|2040.22|2031.52|2064.23|2055.53|2073.88|2065.18|2038.87|2030.17|1005
1627004400000|2021-07-23 01:40:00|2063.68|2054.98|2065.7|2057|2072.71|2064.01|2062.38|2053.68|1066
1627004700000|2021-07-23 01:45:00|2065.72|2057.02|2063.17|2054.47|2069.91|2061.21|2061.98|2053.28|981
1627005000000|2021-07-23 01:50:00|2063.37|2054.67|2070.34|2061.64|2070.34|2061.64|2063.07|2054.37|954
1627005300000|2021-07-23 01:55:00|2070.44|2061.74|2072.88|2064.18|2074.6|2065.9|2068.78|2060.08|1006
1627005600000|2021-07-23 02:00:00|2072.85|2064.15|2069.6|2060.9|2074.18|2065.48|2068.35|2059.65|923
1627005900000|2021-07-23 02:05:00|2069.62|2060.92|2072.6|2063.9|2078.41|2069.71|2067.85|2059.15|1080
1627006200000|2021-07-23 02:10:00|2072.93|2064.23|2077.77|2069.07|2077.77|2069.07|2070.63|2061.93|952
1627006500000|2021-07-23 02:15:00|2078.71|2070.01|2072.59|2063.89|2081.94|2073.24|2071.45|2062.75|458
1627006800000|2021-07-23 02:20:00|2072.64|2063.94|2072.46|2063.76|2072.89|2064.19|2069.43|2060.73|216
1627007100000|2021-07-23 02:25:00|2072.47|2063.77|2067.29|2058.59|2072.47|2063.77|2067.29|2058.59|706
1627007400000|2021-07-23 02:30:00|2067.26|2058.56|2062.95|2054.25|2067.35|2058.65|2062.08|2053.38|182
1627007700000|2021-07-23 02:35:00|2062.5|2053.8|2065.29|2056.59|2065.66|2056.96|2062.4|2053.7|183
1627008000000|2021-07-23 02:40:00|2065.3|2056.6|2066.7|2058|2068.57|2059.87|2063.1|2054.4|856
1627008300000|2021-07-23 02:45:00|2066.65|2057.95|2063.27|2054.57|2066.88|2058.18|2062.57|2053.87|799
1627008600000|2021-07-23 02:50:00|2063.24|2054.54|2066.81|2058.11|2068.13|2059.43|2062.64|2053.94|691
1627008900000|2021-07-23 02:55:00|2066.8|2058.1|2069.72|2061.02|2070.82|2062.12|2066.61|2057.91|715
1627009200000|2021-07-23 03:00:00|2069.73|2061.03|2067.75|2059.05|2073.09|2064.39|2067.11|2058.41|712
1627009500000|2021-07-23 03:05:00|2067.83|2059.13|2067.87|2059.17|2069.12|2060.42|2065.99|2057.29|628
1627009800000|2021-07-23 03:10:00|2067.78|2059.08|2066.78|2058.08|2069.03|2060.33|2065.43|2056.73|690
1627010100000|2021-07-23 03:15:00|2066.77|2058.07|2066.63|2057.93|2070.11|2061.41|2065.71|2057.01|800
1627010400000|2021-07-23 03:20:00|2066.52|2057.82|2062.88|2054.18|2066.58|2057.88|2061.46|2052.76|768
1627010700000|2021-07-23 03:25:00|2062.86|2054.16|2063.02|2054.32|2064.7|2056|2060.55|2051.85|802
1627011000000|2021-07-23 03:30:00|2063.03|2054.33|2064.73|2056.03|2065.63|2056.93|2062.68|2053.98|779
1627011300000|2021-07-23 03:35:00|2064.72|2056.02|2063.31|2054.61|2066.02|2057.32|2059.7|2051|849
1627011600000|2021-07-23 03:40:00|2063.29|2054.59|2060.78|2052.08|2063.54|2054.84|2057.45|2048.75|808
1627011900000|2021-07-23 03:45:00|2060.79|2052.09|2061.63|2052.93|2063.05|2054.35|2059.53|2050.83|758
1627012200000|2021-07-23 03:50:00|2061.61|2052.91|2062.88|2054.18|2063.1|2054.4|2061.09|2052.39|496
1627012500000|2021-07-23 03:55:00|2062.92|2054.22|2064.44|2055.74|2064.6|2055.9|2061.84|2053.14|667
1627012800000|2021-07-23 04:00:00|2064.58|2055.88|2060.15|2051.45|2064.61|2055.91|2060|2051.3|836
1627013100000|2021-07-23 04:05:00|2060.17|2051.47|2063.51|2054.81|2063.92|2055.22|2060.17|2051.47|777
1627013400000|2021-07-23 04:10:00|2063.46|2054.76|2070.26|2061.56|2072.23|2063.53|2062.99|2054.29|731
1627013700000|2021-07-23 04:15:00|2070.21|2061.51|2072|2063.3|2072.38|2063.68|2068.17|2059.47|608
1627014000000|2021-07-23 04:20:00|2072.07|2063.37|2076.78|2068.08|2076.87|2068.17|2070.1|2061.4|721
1627014300000|2021-07-23 04:25:00|2076.39|2067.69|2073.32|2064.62|2076.66|2067.96|2072.07|2063.37|860
1627014600000|2021-07-23 04:30:00|2073.31|2064.61|2083.33|2074.63|2083.43|2074.73|2073.28|2064.58|849
1627014900000|2021-07-23 04:35:00|2083.47|2074.77|2079.83|2071.13|2088.29|2079.59|2078|2069.3|1020
1627015200000|2021-07-23 04:40:00|2079.85|2071.15|2078.63|2069.93|2080.02|2071.32|2075.04|2066.34|771
1627015500000|2021-07-23 04:45:00|2078.43|2069.73|2075.75|2067.05|2078.81|2070.11|2072.57|2063.87|476
1627015800000|2021-07-23 04:50:00|2075.96|2067.26|2080.19|2071.49|2080.96|2072.26|2074.59|2065.89|589
1627016100000|2021-07-23 04:55:00|2080.2|2071.5|2080.24|2071.54|2082.62|2073.92|2077.63|2068.93|809
1627016400000|2021-07-23 05:00:00|2080.19|2071.49|2085.01|2076.31|2085.46|2076.76|2078.77|2070.07|834
1627016700000|2021-07-23 05:05:00|2085.32|2076.62|2085.84|2077.14|2086.49|2077.79|2084.14|2075.44|779
1627017000000|2021-07-23 05:10:00|2085.94|2077.24|2089.43|2080.73|2092.25|2083.55|2085.32|2076.62|850
1627017300000|2021-07-23 05:15:00|2089.4|2080.7|2084.53|2075.83|2089.4|2080.7|2082.42|2073.72|760
1627017600000|2021-07-23 05:20:00|2085.01|2076.31|2084.96|2076.26|2085.14|2076.44|2081.24|2072.54|918
1627017900000|2021-07-23 05:25:00|2084.79|2076.09|2085.67|2076.97|2087.06|2078.36|2084.52|2075.82|874
1627018200000|2021-07-23 05:30:00|2085.73|2077.03|2093.62|2084.92|2095.69|2086.99|2083.93|2075.23|945
1627018500000|2021-07-23 05:35:00|2093.45|2084.75|2086.87|2078.17|2098.45|2089.75|2086.84|2078.14|1082
1627018800000|2021-07-23 05:40:00|2086.88|2078.18|2078.4|2069.7|2086.97|2078.27|2076.99|2068.29|1018
1627019100000|2021-07-23 05:45:00|2078.53|2069.83|2083.17|2074.47|2083.25|2074.55|2075.94|2067.24|841
1627019400000|2021-07-23 05:50:00|2083.14|2074.44|2082.7|2074|2085.33|2076.63|2081.69|2072.99|876
1627019700000|2021-07-23 05:55:00|2082.64|2073.94|2078.25|2069.55|2082.71|2074.01|2077.95|2069.25|808
1627020000000|2021-07-23 06:00:00|2078.37|2069.67|2076.12|2067.42|2080.21|2071.51|2074.37|2065.67|825
1627020300000|2021-07-23 06:05:00|2076.13|2067.43|2073.2|2064.5|2077.86|2069.16|2072.24|2063.54|913
1627020600000|2021-07-23 06:10:00|2073.19|2064.49|2072.85|2064.15|2074.35|2065.65|2069.9|2061.2|1001
1627020900000|2021-07-23 06:15:00|2072.83|2064.13|2077.61|2068.91|2078.82|2070.12|2071.01|2062.31|870
1627021200000|2021-07-23 06:20:00|2077.67|2068.97|2077.05|2068.35|2078.7|2070|2076.5|2067.8|806
1627021500000|2021-07-23 06:25:00|2077.04|2068.34|2077.44|2068.74|2078.87|2070.17|2075.04|2066.34|680
1627021800000|2021-07-23 06:30:00|2077.26|2068.56|2085.09|2076.39|2086.54|2077.84|2077.19|2068.49|694
1627022100000|2021-07-23 06:35:00|2085.07|2076.37|2084.32|2075.62|2085.2|2076.5|2081.54|2072.84|684
1627022400000|2021-07-23 06:40:00|2084.33|2075.63|2084.18|2075.48|2084.65|2075.95|2081.09|2072.39|606
1627022700000|2021-07-23 06:45:00|2084.22|2075.52|2079.63|2070.93|2084.72|2076.02|2078.8|2070.1|776
1627023000000|2021-07-23 06:50:00|2079.68|2070.98|2079.04|2070.34|2079.73|2071.03|2077.07|2068.37|806
1627023300000|2021-07-23 06:55:00|2079.1|2070.4|2081.31|2072.61|2083.91|2075.21|2078.81|2070.11|618
1627023600000|2021-07-23 07:00:00|2081.51|2072.81|2078.57|2069.87|2083.73|2075.03|2078.43|2069.73|730
1627023900000|2021-07-23 07:05:00|2078.54|2069.84|2071.11|2062.41|2080.1|2071.4|2070.9|2062.2|892
1627024200000|2021-07-23 07:10:00|2071.15|2062.45|2069.07|2060.37|2076.5|2067.8|2068.67|2059.97|841
1627024500000|2021-07-23 07:15:00|2069.42|2060.72|2071.96|2063.26|2072.62|2063.92|2067.06|2058.36|857
1627024800000|2021-07-23 07:20:00|2071.94|2063.24|2068.09|2059.39|2074.07|2065.37|2067.48|2058.78|935
1627025100000|2021-07-23 07:25:00|2067.42|2058.72|2061.85|2053.15|2069.07|2060.37|2061.01|2052.31|882
1627025400000|2021-07-23 07:30:00|2061.83|2053.13|2067.35|2058.65|2069.99|2061.29|2061.54|2052.84|812
1627025700000|2021-07-23 07:35:00|2067.34|2058.64|2062.82|2054.12|2067.52|2058.82|2062.42|2053.72|686
1627026000000|2021-07-23 07:40:00|2062.85|2054.15|2063.15|2054.45|2064.76|2056.06|2060.4|2051.7|609
1627026300000|2021-07-23 07:45:00|2063.31|2054.61|2067.01|2058.31|2068.2|2059.5|2063.12|2054.42|737
1627026600000|2021-07-23 07:50:00|2067.18|2058.48|2068.4|2059.7|2070.35|2061.65|2066.9|2058.2|614
1627026900000|2021-07-23 07:55:00|2068.38|2059.68|2068.22|2059.52|2069.1|2060.4|2064.44|2055.74|660
1627027200000|2021-07-23 08:00:00|2068.2|2059.5|2061.93|2053.23|2070.18|2061.48|2061.13|2052.43|885
1627027500000|2021-07-23 08:05:00|2061.9|2053.2|2065.22|2056.52|2066.75|2058.05|2061.9|2053.2|862
1627027800000|2021-07-23 08:10:00|2065.19|2056.49|2064.75|2056.05|2065.2|2056.5|2061.39|2052.69|787
1627028100000|2021-07-23 08:15:00|2064.76|2056.06|2062.68|2053.98|2069.88|2061.18|2062.09|2053.39|884
1627028400000|2021-07-23 08:20:00|2062.74|2054.04|2057.01|2048.31|2063.57|2054.87|2051.87|2043.17|820
1627028700000|2021-07-23 08:25:00|2057.13|2048.43|2058.17|2049.47|2059.6|2050.9|2055.93|2047.23|696
1627029000000|2021-07-23 08:30:00|2058.31|2049.61|2061.88|2053.18|2064.07|2055.37|2058.19|2049.49|736
1627029300000|2021-07-23 08:35:00|2061.9|2053.2|2057.21|2048.51|2062.69|2053.99|2057.12|2048.42|702
1627029600000|2021-07-23 08:40:00|2057.24|2048.54|2063.23|2054.53|2063.51|2054.81|2057.23|2048.53|800
1627029900000|2021-07-23 08:45:00|2063.24|2054.54|2061.04|2052.34|2066.55|2057.85|2060.59|2051.89|735
1627030200000|2021-07-23 08:50:00|2061.06|2052.36|2059.68|2050.98|2062.09|2053.39|2059.06|2050.36|843
1627030500000|2021-07-23 08:55:00|2059.8|2051.1|2049.83|2041.13|2059.8|2051.1|2047.12|2038.42|961
1627030800000|2021-07-23 09:00:00|2049.73|2041.03|2056.04|2047.34|2056.79|2048.09|2045.68|2036.98|978
1627031100000|2021-07-23 09:05:00|2056.1|2047.4|2055.6|2046.9|2060.05|2051.35|2054.94|2046.24|847
1627031400000|2021-07-23 09:10:00|2055.42|2046.72|2058.93|2050.23|2061.31|2052.61|2055.38|2046.68|856
1627031700000|2021-07-23 09:15:00|2058.92|2050.22|2062.38|2053.68|2063.18|2054.48|2057.81|2049.11|701
1627032000000|2021-07-23 09:20:00|2062.43|2053.73|2069.03|2060.33|2069.42|2060.72|2062.31|2053.61|843
1627032300000|2021-07-23 09:25:00|2068.9|2060.2|2064.94|2056.24|2068.9|2060.2|2064.3|2055.6|733
1627032600000|2021-07-23 09:30:00|2064.73|2056.03|2062.84|2054.14|2064.98|2056.28|2060.37|2051.67|815
1627032900000|2021-07-23 09:35:00|2062.83|2054.13|2059.53|2050.83|2062.86|2054.16|2057.84|2049.14|703
1627033200000|2021-07-23 09:40:00|2059.57|2050.87|2064.62|2055.92|2064.68|2055.98|2059.41|2050.71|690
1627033500000|2021-07-23 09:45:00|2064.59|2055.89|2054.84|2046.14|2064.61|2055.91|2053.33|2044.63|771
1627033800000|2021-07-23 09:50:00|2054.96|2046.26|2055.82|2047.12|2058.4|2049.7|2054.45|2045.75|758
1627034100000|2021-07-23 09:55:00|2055.79|2047.09|2054.43|2045.73|2057.45|2048.75|2054.32|2045.62|610
1627034400000|2021-07-23 10:00:00|2054.47|2045.77|2051.94|2043.24|2057.69|2048.99|2050.83|2042.13|937
1627034700000|2021-07-23 10:05:00|2051.84|2043.14|2058.73|2050.03|2059.94|2051.24|2051.84|2043.14|926
1627035000000|2021-07-23 10:10:00|2058.72|2050.02|2055.47|2046.77|2058.9|2050.2|2049.36|2040.66|857
1627035300000|2021-07-23 10:15:00|2055.49|2046.79|2057.57|2048.87|2057.63|2048.93|2053.27|2044.57|806
1627035600000|2021-07-23 10:20:00|2057.56|2048.86|2050.24|2041.54|2057.68|2048.98|2049.04|2040.34|873
1627035900000|2021-07-23 10:25:00|2050.26|2041.56|2053.7|2045|2056.29|2047.59|2050.19|2041.49|923
1627036200000|2021-07-23 10:30:00|2053.56|2044.86|2051.75|2043.05|2055.93|2047.23|2050.48|2041.78|840
1627036500000|2021-07-23 10:35:00|2052.04|2043.34|2056.3|2047.6|2057.32|2048.62|2051.33|2042.63|767
1627036800000|2021-07-23 10:40:00|2056.29|2047.59|2059.09|2050.39|2060.53|2051.83|2056.29|2047.59|832
1627037100000|2021-07-23 10:45:00|2059.13|2050.43|2055.64|2046.94|2059.55|2050.85|2055.34|2046.64|864
1627037400000|2021-07-23 10:50:00|2055.68|2046.98|2056.49|2047.79|2056.9|2048.2|2054.1|2045.4|808
1627037700000|2021-07-23 10:55:00|2056.43|2047.73|2058.25|2049.55|2058.85|2050.15|2053.74|2045.04|591
1627038000000|2021-07-23 11:00:00|2058.32|2049.62|2068.03|2059.33|2068.79|2060.09|2057.45|2048.75|948
1627038300000|2021-07-23 11:05:00|2068.1|2059.4|2068.47|2059.77|2073.93|2065.23|2065.9|2057.2|914
1627038600000|2021-07-23 11:10:00|2068.24|2059.54|2069.92|2061.22|2070.47|2061.77|2065.85|2057.15|842
1627038900000|2021-07-23 11:15:00|2069.84|2061.14|2073.77|2065.07|2076.76|2068.06|2069.23|2060.53|906
1627039200000|2021-07-23 11:20:00|2073.58|2064.88|2072.68|2063.98|2073.73|2065.03|2068.92|2060.22|823
1627039500000|2021-07-23 11:25:00|2072.81|2064.11|2071.47|2062.77|2073.19|2064.49|2070.13|2061.43|820
1627039800000|2021-07-23 11:30:00|2071.39|2062.69|2066.65|2057.95|2073.73|2065.03|2066.33|2057.63|785
1627040100000|2021-07-23 11:35:00|2066.72|2058.02|2070.62|2061.92|2072.29|2063.59|2066.6|2057.9|848
1627040400000|2021-07-23 11:40:00|2070.48|2061.78|2070.47|2061.77|2070.57|2061.87|2066.66|2057.96|652
1627040700000|2021-07-23 11:45:00|2070.53|2061.83|2063.78|2055.08|2070.85|2062.15|2062.27|2053.57|772
1627041000000|2021-07-23 11:50:00|2063.83|2055.13|2062.24|2053.54|2064.31|2055.61|2060.75|2052.05|937
1627041300000|2021-07-23 11:55:00|2062.18|2053.48|2059.68|2050.98|2064.75|2056.05|2059.65|2050.95|906
1627041600000|2021-07-23 12:00:00|2059.71|2051.01|2057.43|2048.73|2064.49|2055.79|2057.01|2048.31|880
1627041900000|2021-07-23 12:05:00|2057.38|2048.68|2053.5|2044.8|2059.69|2050.99|2052.58|2043.88|950
1627042200000|2021-07-23 12:10:00|2053.53|2044.83|2056.24|2047.54|2058.38|2049.68|2053.34|2044.64|794
1627042500000|2021-07-23 12:15:00|2056.3|2047.6|2060.48|2051.78|2060.51|2051.81|2052.68|2043.98|761
1627042800000|2021-07-23 12:20:00|2060.43|2051.73|2064.4|2055.7|2066.04|2057.34|2059.18|2050.48|933
1627043100000|2021-07-23 12:25:00|2064.44|2055.74|2059.42|2050.72|2064.98|2056.28|2058.75|2050.05|823
1627043400000|2021-07-23 12:30:00|2059.32|2050.62|2064.5|2055.8|2065.6|2056.9|2058.45|2049.75|643
1627043700000|2021-07-23 12:35:00|2064.64|2055.94|2060.61|2051.91|2064.95|2056.25|2060.2|2051.5|801
1627044000000|2021-07-23 12:40:00|2060.85|2052.15|2059.72|2051.02|2062.76|2054.06|2059.72|2051.02|794
1627044300000|2021-07-23 12:45:00|2059.69|2050.99|2063.52|2054.82|2065.98|2057.28|2059.51|2050.81|661
1627044600000|2021-07-23 12:50:00|2063.59|2054.89|2068.8|2060.1|2069.78|2061.08|2063.49|2054.79|832
1627044900000|2021-07-23 12:55:00|2068.81|2060.11|2069.46|2060.76|2070.07|2061.37|2067.08|2058.38|849
1627045200000|2021-07-23 13:00:00|2069.47|2060.77|2067.74|2059.04|2073.52|2064.82|2065.27|2056.57|881
1627045500000|2021-07-23 13:05:00|2067.79|2059.09|2067.52|2058.82|2068.09|2059.39|2065.75|2057.05|780
1627045800000|2021-07-23 13:10:00|2067.61|2058.91|2068.65|2059.95|2070.04|2061.34|2066.19|2057.49|763
1627046100000|2021-07-23 13:15:00|2068.63|2059.93|2070.45|2061.75|2071.28|2062.58|2066.26|2057.56|680
1627046400000|2021-07-23 13:20:00|2070.44|2061.74|2071.45|2062.75|2071.73|2063.03|2067.17|2058.47|834
1627046700000|2021-07-23 13:25:00|2071.91|2063.21|2071.14|2062.44|2077.37|2068.67|2071.03|2062.33|856
1627047000000|2021-07-23 13:30:00|2071.3|2062.6|2074.02|2065.32|2076.29|2067.59|2069.78|2061.08|863
1627047300000|2021-07-23 13:35:00|2074.2|2065.5|2072.28|2063.58|2076.35|2067.65|2072.28|2063.58|774
1627047600000|2021-07-23 13:40:00|2072.74|2064.04|2074.45|2065.75|2074.69|2065.99|2070.88|2062.18|756
1627047900000|2021-07-23 13:45:00|2074.42|2065.72|2077.93|2069.23|2081.94|2073.24|2073.25|2064.55|955
1627048200000|2021-07-23 13:50:00|2078.07|2069.37|2082.08|2073.38|2082.08|2073.38|2074.79|2066.09|846
1627048500000|2021-07-23 13:55:00|2082.2|2073.5|2081.01|2072.31|2083.08|2074.38|2079.66|2070.96|721
1627048800000|2021-07-23 14:00:00|2080.97|2072.27|2080.54|2071.84|2081.73|2073.03|2077.43|2068.73|774
1627049100000|2021-07-23 14:05:00|2080.59|2071.89|2077.15|2068.45|2081.14|2072.44|2075.8|2067.1|373
1627049400000|2021-07-23 14:10:00|2077.21|2068.51|2076.97|2068.27|2078|2069.3|2074.11|2065.41|650
1627049700000|2021-07-23 14:15:00|2076.98|2068.28|2073.33|2064.63|2077.35|2068.65|2073.15|2064.45|727
1627050000000|2021-07-23 14:20:00|2073.27|2064.57|2075.19|2066.49|2075.27|2066.57|2073.27|2064.57|821
1627050300000|2021-07-23 14:25:00|2075.15|2066.45|2074.4|2065.7|2076.72|2068.02|2073.71|2065.01|730
1627050600000|2021-07-23 14:30:00|2074.43|2065.73|2069.67|2060.97|2075.88|2067.18|2069.67|2060.97|743
1627050900000|2021-07-23 14:35:00|2069.61|2060.91|2067.23|2058.53|2070.03|2061.33|2066.4|2057.7|894
1627051200000|2021-07-23 14:40:00|2067.46|2058.76|2069.31|2060.61|2071.63|2062.93|2067.24|2058.54|605
1627051500000|2021-07-23 14:45:00|2069.3|2060.6|2070.09|2061.39|2070.9|2062.2|2068.72|2060.02|844
1627051800000|2021-07-23 14:50:00|2070.1|2061.4|2068.1|2059.4|2070.45|2061.75|2066.19|2057.49|899
1627052100000|2021-07-23 14:55:00|2067.99|2059.29|2068.65|2059.95|2069.17|2060.47|2066.68|2057.98|671
1627052400000|2021-07-23 15:00:00|2068.66|2059.96|2065.86|2057.16|2070.9|2062.2|2065.37|2056.67|824
1627052700000|2021-07-23 15:05:00|2065.82|2057.12|2062.45|2053.75|2067.18|2058.48|2062.16|2053.46|830
1627053000000|2021-07-23 15:10:00|2062.72|2054.02|2060.48|2051.78|2062.9|2054.2|2060.18|2051.48|662
1627053300000|2021-07-23 15:15:00|2060.57|2051.87|2063.83|2055.13|2064.1|2055.4|2060.2|2051.5|581
1627053600000|2021-07-23 15:20:00|2063.91|2055.21|2063.87|2055.17|2066.51|2057.81|2063.15|2054.45|899
1627053900000|2021-07-23 15:25:00|2063.95|2055.25|2061.63|2052.93|2068.37|2059.67|2061.58|2052.88|772
1627054200000|2021-07-23 15:30:00|2063.17|2054.47|2064.34|2055.64|2065.72|2057.02|2061.61|2052.91|889
1627054500000|2021-07-23 15:35:00|2064.29|2055.59|2065.38|2056.68|2066.54|2057.84|2063.88|2055.18|705
1627054800000|2021-07-23 15:40:00|2065.36|2056.66|2063.44|2054.74|2065.78|2057.08|2059.8|2051.1|734
1627055100000|2021-07-23 15:45:00|2063.43|2054.73|2059.95|2051.25|2063.78|2055.08|2059.93|2051.23|781
1627055400000|2021-07-23 15:50:00|2059.81|2051.11|2055.86|2047.16|2059.84|2051.14|2054.35|2045.65|809
1627055700000|2021-07-23 15:55:00|2055.87|2047.17|2053.18|2044.48|2057.09|2048.39|2052.6|2043.9|828
1627056000000|2021-07-23 16:00:00|2053.31|2044.61|2042.96|2034.26|2054.24|2045.54|2041.56|2032.86|1026
1627056300000|2021-07-23 16:05:00|2043|2034.3|2034.8|2026.1|2045.8|2037.1|2032.54|2023.84|1072
1627056600000|2021-07-23 16:10:00|2034.7|2026|2032.04|2023.34|2038.2|2029.5|2026.14|2017.44|1000
1627056900000|2021-07-23 16:15:00|2032.19|2023.49|2019.53|2010.83|2034.93|2026.23|2018.93|2010.23|1014
1627057200000|2021-07-23 16:20:00|2019.55|2010.85|2021.33|2012.63|2023.38|2014.68|2013.07|2004.37|999
1627057500000|2021-07-23 16:25:00|2021.19|2012.49|2023.27|2014.57|2025.61|2016.91|2019.82|2011.12|909
1627057800000|2021-07-23 16:30:00|2023.29|2014.59|2018.17|2009.47|2024.64|2015.94|2016.73|2008.03|936
1627058100000|2021-07-23 16:35:00|2018.15|2009.45|2020.88|2012.18|2024.73|2016.03|2017.66|2008.96|883
1627058400000|2021-07-23 16:40:00|2020.87|2012.17|2021.28|2012.58|2025.08|2016.38|2020.37|2011.67|731
1627058700000|2021-07-23 16:45:00|2021.04|2012.34|2024.66|2015.96|2028.01|2019.31|2021.04|2012.34|725
1627059000000|2021-07-23 16:50:00|2024.67|2015.97|2025.12|2016.42|2026.91|2018.21|2020.84|2012.14|748
1627059300000|2021-07-23 16:55:00|2025.09|2016.39|2021.3|2012.6|2025.15|2016.45|2019.3|2010.6|849
1627059600000|2021-07-23 17:00:00|2021.24|2012.54|2019.87|2011.17|2022.92|2014.22|2016.12|2007.42|901
1627059900000|2021-07-23 17:05:00|2020.01|2011.31|2011.82|2003.12|2020.89|2012.19|2011.78|2003.08|895
1627060200000|2021-07-23 17:10:00|2011.91|2003.21|2006.64|1997.94|2015.58|2006.88|2006.21|1997.51|912
1627060500000|2021-07-23 17:15:00|2006.65|1997.95|2018.13|2009.43|2018.55|2009.85|2006.34|1997.64|862
1627060800000|2021-07-23 17:20:00|2018.11|2009.41|2012.06|2003.36|2018.13|2009.43|2010.62|2001.92|767
1627061100000|2021-07-23 17:25:00|2012.1|2003.4|2009.99|2001.29|2015.39|2006.69|2008.9|2000.2|766
1627061400000|2021-07-23 17:30:00|2009.98|2001.28|2003.64|1994.94|2013.49|2004.79|2002|1993.3|909
1627061700000|2021-07-23 17:35:00|2003.78|1995.08|2013.58|2004.88|2016.16|2007.46|2003.63|1994.93|806
1627062000000|2021-07-23 17:40:00|2013.57|2004.87|2009.1|2000.4|2013.57|2004.87|2006.78|1998.08|662
1627062300000|2021-07-23 17:45:00|2009.14|2000.44|2007.27|1998.57|2009.14|2000.44|2004.04|1995.34|798
1627062600000|2021-07-23 17:50:00|2007.39|1998.69|2013.9|2005.2|2014.02|2005.32|2007.34|1998.64|809
1627062900000|2021-07-23 17:55:00|2013.88|2005.18|2019.57|2010.87|2020.91|2012.21|2012.36|2003.66|641
1627063200000|2021-07-23 18:00:00|2019.51|2010.81|2020.76|2012.06|2020.82|2012.12|2015.51|2006.81|690
1627063500000|2021-07-23 18:05:00|2020.82|2012.12|2017.64|2008.94|2020.82|2012.12|2014.09|2005.39|702
1627063800000|2021-07-23 18:10:00|2017.77|2009.07|2020.58|2011.88|2021.5|2012.8|2017.64|2008.94|707
1627064100000|2021-07-23 18:15:00|2020.57|2011.87|2019.83|2011.13|2020.57|2011.87|2016.97|2008.27|559
1627064400000|2021-07-23 18:20:00|2020.03|2011.33|2021.2|2012.5|2021.88|2013.18|2018.13|2009.43|623
1627064700000|2021-07-23 18:25:00|2021.24|2012.54|2026.87|2018.17|2027.71|2019.01|2021.1|2012.4|739
1627065000000|2021-07-23 18:30:00|2026.92|2018.22|2025.19|2016.49|2029.29|2020.59|2024.36|2015.66|887
1627065300000|2021-07-23 18:35:00|2025.18|2016.48|2022.17|2013.47|2025.27|2016.57|2021.97|2013.27|662
1627065600000|2021-07-23 18:40:00|2022.19|2013.49|2021.49|2012.79|2022.61|2013.91|2019.96|2011.26|733
1627065900000|2021-07-23 18:45:00|2021.57|2012.87|2018.5|2009.8|2023.58|2014.88|2017.33|2008.63|723
1627066200000|2021-07-23 18:50:00|2018.7|2010|2019.59|2010.89|2019.59|2010.89|2015.9|2007.2|621
1627066500000|2021-07-23 18:55:00|2019.73|2011.03|2017.01|2008.31|2021.18|2012.48|2016.54|2007.84|643
1627066800000|2021-07-23 19:00:00|2016.9|2008.2|2020.22|2011.52|2021.75|2013.05|2016.71|2008.01|635
1627067100000|2021-07-23 19:05:00|2020.31|2011.61|2021.93|2013.23|2023.48|2014.78|2020.31|2011.61|707
1627067400000|2021-07-23 19:10:00|2021.92|2013.22|2021.7|2013|2023.23|2014.53|2020.18|2011.48|597
1627067700000|2021-07-23 19:15:00|2021.64|2012.94|2024.85|2016.15|2025.24|2016.54|2021.46|2012.76|692
1627068000000|2021-07-23 19:20:00|2024.91|2016.21|2021.75|2013.05|2025.33|2016.63|2019.1|2010.4|691
1627068300000|2021-07-23 19:25:00|2021.85|2013.15|2024.53|2015.83|2024.75|2016.05|2021.8|2013.1|806
1627068600000|2021-07-23 19:30:00|2024.51|2015.81|2024.77|2016.07|2024.94|2016.24|2021.22|2012.52|861
1627068900000|2021-07-23 19:35:00|2024.75|2016.05|2024.13|2015.43|2024.91|2016.21|2022.36|2013.66|663
1627069200000|2021-07-23 19:40:00|2024.07|2015.37|2026.26|2017.56|2026.38|2017.68|2023.89|2015.19|670
1627069500000|2021-07-23 19:45:00|2026.29|2017.59|2027.62|2018.92|2028.51|2019.81|2026.11|2017.41|799
1627069800000|2021-07-23 19:50:00|2027.58|2018.88|2027.89|2019.19|2030.09|2021.39|2025.52|2016.82|752
1627070100000|2021-07-23 19:55:00|2027.88|2019.18|2026.01|2017.31|2028.87|2020.17|2025.71|2017.01|826
1627070400000|2021-07-23 20:00:00|2026.02|2017.32|2024.64|2015.94|2027.51|2018.81|2021.54|2012.84|746
1627070700000|2021-07-23 20:05:00|2024.74|2016.04|2027.52|2018.82|2031.28|2022.58|2024.72|2016.02|897
1627071000000|2021-07-23 20:10:00|2027.62|2018.92|2035.54|2026.84|2037.4|2028.7|2026.92|2018.22|1004
1627071300000|2021-07-23 20:15:00|2035.48|2026.78|2040.45|2031.75|2041.75|2033.05|2033.46|2024.76|968
1627071600000|2021-07-23 20:20:00|2040.44|2031.74|2042.13|2033.43|2042.85|2034.15|2039.51|2030.81|966
1627071900000|2021-07-23 20:25:00|2042.19|2033.49|2038.6|2029.9|2042.25|2033.55|2038.31|2029.61|920
1627072200000|2021-07-23 20:30:00|2038.58|2029.88|2037.89|2029.19|2040.81|2032.11|2036.62|2027.92|815
1627072500000|2021-07-23 20:35:00|2037.93|2029.23|2039.67|2030.97|2043.07|2034.37|2037.93|2029.23|960
1627072800000|2021-07-23 20:40:00|2039.71|2031.01|2037.26|2028.56|2039.72|2031.02|2036.89|2028.19|906
1627073100000|2021-07-23 20:45:00|2037.28|2028.58|2043.45|2034.75|2043.66|2034.96|2036.95|2028.25|818
1627073400000|2021-07-23 20:50:00|2043.47|2034.77|2043.05|2034.35|2045.06|2036.36|2042.51|2033.81|808
1627073700000|2021-07-23 20:55:00|2042.98|2034.28|2043.97|2035.27|2044.75|2036.05|2042.87|2034.17|633
1627110000000|2021-07-24 07:00:00|2146.7|2138|2145.15|2136.45|2148.97|2140.27|2144.15|2135.45|950
1627110300000|2021-07-24 07:05:00|2145.26|2136.56|2144.65|2135.95|2145.43|2136.73|2143.22|2134.52|764
1627110600000|2021-07-24 07:10:00|2144.74|2136.04|2144.05|2135.35|2144.93|2136.23|2142.78|2134.08|771
1627110900000|2021-07-24 07:15:00|2144.03|2135.33|2137.7|2129|2144.09|2135.39|2137.69|2128.99|764
1627111200000|2021-07-24 07:20:00|2137.73|2129.03|2137.32|2128.62|2139.39|2130.69|2136.42|2127.72|820
1627111500000|2021-07-24 07:25:00|2137.33|2128.63|2139.24|2130.54|2139.53|2130.83|2136.41|2127.71|894
1627111800000|2021-07-24 07:30:00|2139.29|2130.59|2132.14|2123.44|2140.45|2131.75|2131.56|2122.86|885
1627112100000|2021-07-24 07:35:00|2132.18|2123.48|2134.21|2125.51|2134.98|2126.28|2131.59|2122.89|938
1627112400000|2021-07-24 07:40:00|2134.2|2125.5|2133.39|2124.69|2136.05|2127.35|2133.17|2124.47|696
1627112700000|2021-07-24 07:45:00|2133.44|2124.74|2138.96|2130.26|2139.02|2130.32|2133.41|2124.71|834
1627113000000|2021-07-24 07:50:00|2138.97|2130.27|2138.33|2129.63|2139.88|2131.18|2136.92|2128.22|710
1627113300000|2021-07-24 07:55:00|2138.3|2129.6|2138.36|2129.66|2140.55|2131.85|2137.61|2128.91|753
1627113600000|2021-07-24 08:00:00|2138.43|2129.73|2132.09|2123.39|2140|2131.3|2130.92|2122.22|890
1627113900000|2021-07-24 08:05:00|2132.08|2123.38|2130.57|2121.87|2136.53|2127.83|2130.22|2121.52|772
1627114200000|2021-07-24 08:10:00|2130.56|2121.86|2123.25|2114.55|2130.64|2121.94|2122.16|2113.46|961
1627114500000|2021-07-24 08:15:00|2123.24|2114.54|2128.55|2119.85|2129.68|2120.98|2123.19|2114.49|953
1627114800000|2021-07-24 08:20:00|2128.56|2119.86|2131.54|2122.84|2132.21|2123.51|2128.49|2119.79|777
1627115100000|2021-07-24 08:25:00|2131.56|2122.86|2129.23|2120.53|2133.56|2124.86|2129.12|2120.42|862
1627115400000|2021-07-24 08:30:00|2129.21|2120.51|2131.27|2122.57|2133.26|2124.56|2129.21|2120.51|810
1627115700000|2021-07-24 08:35:00|2131.26|2122.56|2128.02|2119.32|2131.96|2123.26|2126.75|2118.05|876
1627116000000|2021-07-24 08:40:00|2127.99|2119.29|2124.51|2115.81|2128.03|2119.33|2124.18|2115.48|868
1627116300000|2021-07-24 08:45:00|2124.5|2115.8|2124.68|2115.98|2126.57|2117.87|2122.4|2113.7|879
1627116600000|2021-07-24 08:50:00|2124.76|2116.06|2125.21|2116.51|2128.2|2119.5|2123.82|2115.12|839
1627116900000|2021-07-24 08:55:00|2125.3|2116.6|2125.82|2117.12|2130.23|2121.53|2125.23|2116.53|826
1627117200000|2021-07-24 09:00:00|2125.84|2117.14|2129.66|2120.96|2129.85|2121.15|2125.82|2117.12|850
1627117500000|2021-07-24 09:05:00|2129.67|2120.97|2132.19|2123.49|2133.84|2125.14|2129.63|2120.93|902
1627117800000|2021-07-24 09:10:00|2132.21|2123.51|2129.92|2121.22|2132.24|2123.54|2129.62|2120.92|837
1627118100000|2021-07-24 09:15:00|2129.93|2121.23|2130.11|2121.41|2132.54|2123.84|2128.43|2119.73|770
1627118400000|2021-07-24 09:20:00|2130.12|2121.42|2130.34|2121.64|2131.93|2123.23|2128.47|2119.77|848
1627118700000|2021-07-24 09:25:00|2130.33|2121.63|2131.45|2122.75|2133.92|2125.22|2130.33|2121.63|844
1627119000000|2021-07-24 09:30:00|2131.54|2122.84|2138.1|2129.4|2138.23|2129.53|2131.09|2122.39|808
1627119300000|2021-07-24 09:35:00|2138.09|2129.39|2139.81|2131.11|2142.38|2133.68|2137.4|2128.7|953
1627119600000|2021-07-24 09:40:00|2139.78|2131.08|2142.49|2133.79|2143.48|2134.78|2137.94|2129.24|891
1627119900000|2021-07-24 09:45:00|2142.5|2133.8|2142.24|2133.54|2144.04|2135.34|2138.52|2129.82|911
1627120200000|2021-07-24 09:50:00|2142.29|2133.59|2146.63|2137.93|2147.67|2138.97|2141.46|2132.76|875
1627120500000|2021-07-24 09:55:00|2146.58|2137.88|2146.5|2137.8|2147.14|2138.44|2144.6|2135.9|853
1627120800000|2021-07-24 10:00:00|2146.51|2137.81|2143.23|2134.53|2147.66|2138.96|2141.16|2132.46|872
1627121100000|2021-07-24 10:05:00|2143.24|2134.54|2141.96|2133.26|2143.28|2134.58|2139.02|2130.32|908
1627121400000|2021-07-24 10:10:00|2141.98|2133.28|2138.28|2129.58|2142.02|2133.32|2136.83|2128.13|836
1627121700000|2021-07-24 10:15:00|2138.29|2129.59|2141.99|2133.29|2142.93|2134.23|2138.1|2129.4|813
1627122000000|2021-07-24 10:20:00|2142.01|2133.31|2143.28|2134.58|2143.9|2135.2|2141.58|2132.88|708
1627122300000|2021-07-24 10:25:00|2143.26|2134.56|2150.85|2142.15|2154.88|2146.18|2143.26|2134.56|926
1627122600000|2021-07-24 10:30:00|2150.87|2142.17|2155.63|2146.93|2160.97|2152.27|2149.9|2141.2|1084
1627122900000|2021-07-24 10:35:00|2155.64|2146.94|2161.2|2152.5|2163.51|2154.81|2154.16|2145.46|1018
1627123200000|2021-07-24 10:40:00|2161.21|2152.51|2162.37|2153.67|2162.75|2154.05|2157.94|2149.24|1006
1627123500000|2021-07-24 10:45:00|2162.52|2153.82|2160.25|2151.55|2162.78|2154.08|2156.89|2148.19|904
1627123800000|2021-07-24 10:50:00|2160.28|2151.58|2154.91|2146.21|2161.96|2153.26|2152.89|2144.19|956
1627124100000|2021-07-24 10:55:00|2154.95|2146.25|2156.04|2147.34|2159.36|2150.66|2154.75|2146.05|925
1627124400000|2021-07-24 11:00:00|2156.02|2147.32|2151.74|2143.04|2156.08|2147.38|2150.24|2141.54|871
1627124700000|2021-07-24 11:05:00|2151.75|2143.05|2154.49|2145.79|2156.39|2147.69|2150.25|2141.55|833
1627125000000|2021-07-24 11:10:00|2154.5|2145.8|2162.71|2154.01|2164.48|2155.78|2154.5|2145.8|896
1627125300000|2021-07-24 11:15:00|2162.73|2154.03|2156.86|2148.16|2171.91|2163.21|2156.17|2147.47|1098
1627125600000|2021-07-24 11:20:00|2156.87|2148.17|2153.51|2144.81|2158.17|2149.47|2150.88|2142.18|1009
1627125900000|2021-07-24 11:25:00|2153.49|2144.79|2146.06|2137.36|2153.49|2144.79|2145.03|2136.33|953
1627126200000|2021-07-24 11:30:00|2146.05|2137.35|2149.88|2141.18|2149.95|2141.25|2141.96|2133.26|1015
1627126500000|2021-07-24 11:35:00|2149.9|2141.2|2149.06|2140.36|2150.06|2141.36|2147.58|2138.88|823
1627126800000|2021-07-24 11:40:00|2149.01|2140.31|2152.9|2144.2|2154.79|2146.09|2148.55|2139.85|815
1627127100000|2021-07-24 11:45:00|2152.86|2144.16|2154.09|2145.39|2154.35|2145.65|2150.46|2141.76|875
1627127400000|2021-07-24 11:50:00|2154.13|2145.43|2158.01|2149.31|2158.16|2149.46|2153.48|2144.78|932
1627127700000|2021-07-24 11:55:00|2158.02|2149.32|2160.61|2151.91|2161.23|2152.53|2156.97|2148.27|841
1627128000000|2021-07-24 12:00:00|2160.72|2152.02|2157.38|2148.68|2160.72|2152.02|2155.23|2146.53|974
1627128300000|2021-07-24 12:05:00|2157.34|2148.64|2157.68|2148.98|2158.71|2150.01|2154.69|2145.99|813
1627128600000|2021-07-24 12:10:00|2157.72|2149.02|2155.03|2146.33|2157.81|2149.11|2154.33|2145.63|798
1627128900000|2021-07-24 12:15:00|2155.05|2146.35|2157.72|2149.02|2157.78|2149.08|2152.19|2143.49|843
1627129200000|2021-07-24 12:20:00|2157.74|2149.04|2159.49|2150.79|2161.36|2152.66|2156.25|2147.55|753
1627129500000|2021-07-24 12:25:00|2159.43|2150.73|2159.71|2151.01|2160.25|2151.55|2158.23|2149.53|650
1627129800000|2021-07-24 12:30:00|2159.66|2150.96|2158.57|2149.87|2161.42|2152.72|2158.43|2149.73|840
1627130100000|2021-07-24 12:35:00|2158.58|2149.88|2160.24|2151.54|2161.83|2153.13|2157.64|2148.94|821
1627130400000|2021-07-24 12:40:00|2160.31|2151.61|2160.96|2152.26|2162.17|2153.47|2158.1|2149.4|795
1627130700000|2021-07-24 12:45:00|2160.95|2152.25|2161.88|2153.18|2166.79|2158.09|2160.67|2151.97|912
1627131000000|2021-07-24 12:50:00|2161.84|2153.14|2162.1|2153.4|2163.25|2154.55|2159.8|2151.1|866
1627131300000|2021-07-24 12:55:00|2162.13|2153.43|2165.14|2156.44|2166.15|2157.45|2160.68|2151.98|776
1627131600000|2021-07-24 13:00:00|2165.1|2156.4|2167.68|2158.98|2169.13|2160.43|2162.72|2154.02|766
1627131900000|2021-07-24 13:05:00|2167.63|2158.93|2172|2163.3|2174.03|2165.33|2166.96|2158.26|959
1627132200000|2021-07-24 13:10:00|2172.04|2163.34|2170.93|2162.23|2172.09|2163.39|2169.71|2161.01|898
1627132500000|2021-07-24 13:15:00|2170.97|2162.27|2172.99|2164.29|2177.92|2169.22|2169.54|2160.84|831
1627132800000|2021-07-24 13:20:00|2172.97|2164.27|2168.5|2159.8|2172.98|2164.28|2166.73|2158.03|819
1627133100000|2021-07-24 13:25:00|2168.45|2159.75|2167.42|2158.72|2169.11|2160.41|2166.54|2157.84|754
1627133400000|2021-07-24 13:30:00|2167.41|2158.71|2164.33|2155.63|2167.89|2159.19|2163.41|2154.71|806
1627133700000|2021-07-24 13:35:00|2164.34|2155.64|2168.26|2159.56|2168.27|2159.57|2164.22|2155.52|689
1627134000000|2021-07-24 13:40:00|2168.25|2159.55|2165.03|2156.33|2168.25|2159.55|2163.97|2155.27|873
1627134300000|2021-07-24 13:45:00|2165|2156.3|2161.73|2153.03|2165|2156.3|2160.37|2151.67|817
1627134600000|2021-07-24 13:50:00|2161.82|2153.12|2162.08|2153.38|2162.55|2153.85|2160.23|2151.53|698
1627134900000|2021-07-24 13:55:00|2162.06|2153.36|2160.87|2152.17|2162.18|2153.48|2159.94|2151.24|681
1627135200000|2021-07-24 14:00:00|2160.88|2152.18|2157.21|2148.51|2160.89|2152.19|2156.3|2147.6|780
1627135500000|2021-07-24 14:05:00|2157.2|2148.5|2154.97|2146.27|2157.73|2149.03|2153.82|2145.12|869
1627135800000|2021-07-24 14:10:00|2154.98|2146.28|2152.17|2143.47|2154.98|2146.28|2151.87|2143.17|903
1627136100000|2021-07-24 14:15:00|2152.18|2143.48|2160.15|2151.45|2160.82|2152.12|2150.97|2142.27|872
1627136400000|2021-07-24 14:20:00|2160.17|2151.47|2160.05|2151.35|2160.77|2152.07|2158.77|2150.07|616
1627136700000|2021-07-24 14:25:00|2160.04|2151.34|2161.53|2152.83|2161.53|2152.83|2157.33|2148.63|708
1627137000000|2021-07-24 14:30:00|2161.51|2152.81|2163.13|2154.43|2163.13|2154.43|2159.85|2151.15|780
1627137300000|2021-07-24 14:35:00|2163.14|2154.44|2169.4|2160.7|2170.51|2161.81|2163.1|2154.4|888
1627137600000|2021-07-24 14:40:00|2169.38|2160.68|2171.38|2162.68|2172.14|2163.44|2168.82|2160.12|789
1627137900000|2021-07-24 14:45:00|2171.39|2162.69|2174.91|2166.21|2178.42|2169.72|2171.34|2162.64|967
1627138200000|2021-07-24 14:50:00|2174.84|2166.14|2172.58|2163.88|2176.94|2168.24|2170.19|2161.49|791
1627138500000|2021-07-24 14:55:00|2172.56|2163.86|2170.05|2161.35|2172.75|2164.05|2169.31|2160.61|804
1627138800000|2021-07-24 15:00:00|2170.02|2161.32|2170.26|2161.56|2170.29|2161.59|2165.17|2156.47|890
1627139100000|2021-07-24 15:05:00|2170.27|2161.57|2175.32|2166.62|2175.4|2166.7|2169.2|2160.5|824
1627139400000|2021-07-24 15:10:00|2175.33|2166.63|2175.14|2166.44|2176.85|2168.15|2173.28|2164.58|697
1627139700000|2021-07-24 15:15:00|2175.13|2166.43|2174.32|2165.62|2179.48|2170.78|2174.07|2165.37|866
1627140000000|2021-07-24 15:20:00|2174.28|2165.58|2178.92|2170.22|2178.92|2170.22|2173.85|2165.15|873
1627140300000|2021-07-24 15:25:00|2178.93|2170.23|2172.91|2164.21|2184.62|2175.92|2172.21|2163.51|890
1627140600000|2021-07-24 15:30:00|2172.9|2164.2|2170.93|2162.23|2172.9|2164.2|2166.84|2158.14|923
1627140900000|2021-07-24 15:35:00|2170.92|2162.22|2164.69|2155.99|2171.02|2162.32|2164.59|2155.89|862
1627141200000|2021-07-24 15:40:00|2164.67|2155.97|2163.74|2155.04|2165.5|2156.8|2161.02|2152.32|933
1627141500000|2021-07-24 15:45:00|2163.75|2155.05|2164.8|2156.1|2164.84|2156.14|2159.98|2151.28|897
1627141800000|2021-07-24 15:50:00|2164.81|2156.11|2165.66|2156.96|2168.08|2159.38|2164.01|2155.31|747
1627142100000|2021-07-24 15:55:00|2165.65|2156.95|2157.42|2148.72|2165.65|2156.95|2156.98|2148.28|801
1627142400000|2021-07-24 16:00:00|2157.4|2148.7|2162.97|2154.27|2163.78|2155.08|2156.85|2148.15|997
1627142700000|2021-07-24 16:05:00|2163.16|2154.46|2154.7|2146|2163.2|2154.5|2152.08|2143.38|928
1627143000000|2021-07-24 16:10:00|2154.87|2146.17|2164.34|2155.64|2164.41|2155.71|2153.36|2144.66|953
1627143300000|2021-07-24 16:15:00|2164.33|2155.63|2174.79|2166.09|2180.52|2171.82|2163.28|2154.58|1088
1627143600000|2021-07-24 16:20:00|2174.73|2166.03|2176.88|2168.18|2184.27|2175.57|2174.63|2165.93|1036
1627143900000|2021-07-24 16:25:00|2176.84|2168.14|2182.28|2173.58|2182.61|2173.91|2173.67|2164.97|1065
1627144200000|2021-07-24 16:30:00|2182.45|2173.75|2180.69|2171.99|2184.15|2175.45|2177.18|2168.48|1041
1627144500000|2021-07-24 16:35:00|2180.62|2171.92|2181.77|2173.07|2183.11|2174.41|2179.64|2170.94|929
1627144800000|2021-07-24 16:40:00|2181.75|2173.05|2186.23|2177.53|2188.5|2179.8|2181.7|2173|960
1627145100000|2021-07-24 16:45:00|2186.2|2177.5|2185.39|2176.69|2188.1|2179.4|2182.01|2173.31|1056
1627145400000|2021-07-24 16:50:00|2185.4|2176.7|2197.63|2188.93|2199.76|2191.06|2183.69|2174.99|1107
1627145700000|2021-07-24 16:55:00|2197.7|2189|2199.1|2190.4|2199.24|2190.54|2194.45|2185.75|1073
1627146000000|2021-07-24 17:00:00|2199.09|2190.39|2195.66|2186.96|2199.1|2190.4|2189.47|2180.77|1045
1627146300000|2021-07-24 17:05:00|2195.92|2187.22|2199.99|2191.29|2203.21|2194.51|2192.26|2183.56|1019
1627146600000|2021-07-24 17:10:00|2199.87|2191.17|2198.53|2189.83|2200.65|2191.95|2198.1|2189.4|959
1627146900000|2021-07-24 17:15:00|2198.51|2189.81|2196.89|2188.19|2198.52|2189.82|2194.49|2185.79|922
1627147200000|2021-07-24 17:20:00|2196.93|2188.23|2200.89|2192.19|2204|2195.3|2196.93|2188.23|944
1627147500000|2021-07-24 17:25:00|2200.91|2192.21|2193.66|2184.96|2201.35|2192.65|2193.35|2184.65|771
1627147800000|2021-07-24 17:30:00|2193.81|2185.11|2199.73|2191.03|2199.76|2191.06|2193.74|2185.04|868
1627148100000|2021-07-24 17:35:00|2199.66|2190.96|2197.51|2188.81|2199.7|2191|2196.1|2187.4|781
1627148400000|2021-07-24 17:40:00|2197.49|2188.79|2188.78|2180.08|2197.6|2188.9|2187.51|2178.81|906
1627148700000|2021-07-24 17:45:00|2188.75|2180.05|2195.88|2187.18|2196.03|2187.33|2186.04|2177.34|956
1627149000000|2021-07-24 17:50:00|2195.92|2187.22|2193.17|2184.47|2196.09|2187.39|2192.67|2183.97|932
1627149300000|2021-07-24 17:55:00|2193.25|2184.55|2190.86|2182.16|2194.35|2185.65|2190.86|2182.16|846
1627149600000|2021-07-24 18:00:00|2190.85|2182.15|2194.01|2185.31|2194.38|2185.68|2190.08|2181.38|856
1627149900000|2021-07-24 18:05:00|2194.06|2185.36|2197.74|2189.04|2198.09|2189.39|2192.75|2184.05|888
1627150200000|2021-07-24 18:10:00|2197.96|2189.26|2197.27|2188.57|2199.03|2190.33|2196.86|2188.16|743
1627150500000|2021-07-24 18:15:00|2197.24|2188.54|2197.18|2188.48|2197.65|2188.95|2194.22|2185.52|776
1627150800000|2021-07-24 18:20:00|2197.19|2188.49|2191.86|2183.16|2197.19|2188.49|2191.43|2182.73|860
1627151100000|2021-07-24 18:25:00|2191.89|2183.19|2190.33|2181.63|2192.25|2183.55|2189.64|2180.94|615
1627151400000|2021-07-24 18:30:00|2190.36|2181.66|2191.27|2182.57|2192.48|2183.78|2188.98|2180.28|743
1627151700000|2021-07-24 18:35:00|2191.28|2182.58|2188.1|2179.4|2191.3|2182.6|2187.8|2179.1|793
1627152000000|2021-07-24 18:40:00|2188.15|2179.45|2189.18|2180.48|2189.4|2180.7|2183.82|2175.12|963
1627152300000|2021-07-24 18:45:00|2189.24|2180.54|2184.58|2175.88|2190.82|2182.12|2184.31|2175.61|885
1627152600000|2021-07-24 18:50:00|2184.53|2175.83|2184.51|2175.81|2184.57|2175.87|2180.71|2172.01|788
1627152900000|2021-07-24 18:55:00|2184.52|2175.82|2182.14|2173.44|2184.58|2175.88|2181.09|2172.39|686
1627153200000|2021-07-24 19:00:00|2182.15|2173.45|2172.22|2163.52|2182.15|2173.45|2171|2162.3|921
1627153500000|2021-07-24 19:05:00|2172.24|2163.54|2175.19|2166.49|2177.42|2168.72|2172.17|2163.47|882
1627153800000|2021-07-24 19:10:00|2175.2|2166.5|2180.45|2171.75|2181.3|2172.6|2174.96|2166.26|739
1627154100000|2021-07-24 19:15:00|2180.52|2171.82|2181.67|2172.97|2182.53|2173.83|2177.88|2169.18|730
1627154400000|2021-07-24 19:20:00|2181.69|2172.99|2168.42|2159.72|2181.86|2173.16|2167.95|2159.25|900
1627154700000|2021-07-24 19:25:00|2168.38|2159.68|2169.39|2160.69|2172.91|2164.21|2167.51|2158.81|882
1627155000000|2021-07-24 19:30:00|2169.33|2160.63|2170.35|2161.65|2171.02|2162.32|2166.81|2158.11|849
1627155300000|2021-07-24 19:35:00|2170.32|2161.62|2168.89|2160.19|2170.32|2161.62|2166.76|2158.06|808
1627155600000|2021-07-24 19:40:00|2168.92|2160.22|2162.21|2153.51|2170.82|2162.12|2162.11|2153.41|839
1627155900000|2021-07-24 19:45:00|2162.25|2153.55|2149.8|2141.1|2162.49|2153.79|2146.51|2137.81|1089
1627156200000|2021-07-24 19:50:00|2149.64|2140.94|2155.71|2147.01|2158.2|2149.5|2146.89|2138.19|1071
1627156500000|2021-07-24 19:55:00|2155.7|2147|2151.83|2143.13|2157.68|2148.98|2151.78|2143.08|941
1627156800000|2021-07-24 20:00:00|2151.82|2143.12|2158.54|2149.84|2160.35|2151.65|2149.67|2140.97|993
1627157100000|2021-07-24 20:05:00|2158.47|2149.77|2154.46|2145.76|2162.26|2153.56|2153.73|2145.03|912
1627157400000|2021-07-24 20:10:00|2154.38|2145.68|2158.62|2149.92|2159.39|2150.69|2148.76|2140.06|1064
1627157700000|2021-07-24 20:15:00|2158.67|2149.97|2154.75|2146.05|2158.67|2149.97|2152.03|2143.33|984
1627158000000|2021-07-24 20:20:00|2154.71|2146.01|2147.27|2138.57|2154.77|2146.07|2146.63|2137.93|944
1627158300000|2021-07-24 20:25:00|2147.25|2138.55|2138.69|2129.99|2147.25|2138.55|2138.56|2129.86|357
1627158600000|2021-07-24 20:30:00|2142.88|2134.18|2150.45|2141.75|2151.23|2142.53|2140.5|2131.8|978
1627158900000|2021-07-24 20:35:00|2150.41|2141.71|2147.4|2138.7|2151.52|2142.82|2141.64|2132.94|951
1627159200000|2021-07-24 20:40:00|2147.41|2138.71|2147.06|2138.36|2148.89|2140.19|2143.61|2134.91|823
1627159500000|2021-07-24 20:45:00|2147.01|2138.31|2153.93|2145.23|2154.06|2145.36|2144.99|2136.29|873
1627159800000|2021-07-24 20:50:00|2154.13|2145.43|2155.82|2147.12|2155.98|2147.28|2149.93|2141.23|871
1627160100000|2021-07-24 20:55:00|2155.89|2147.19|2158.4|2149.7|2158.45|2149.75|2152.41|2143.71|875
1627160400000|2021-07-24 21:00:00|2158.45|2149.75|2150.36|2141.66|2158.55|2149.85|2145.43|2136.73|982
1627160700000|2021-07-24 21:05:00|2150.37|2141.67|2153.04|2144.34|2153.74|2145.04|2149.04|2140.34|820
1627161000000|2021-07-24 21:10:00|2153.05|2144.35|2152.14|2143.44|2153.4|2144.7|2150.61|2141.91|774
1627161300000|2021-07-24 21:15:00|2152.16|2143.46|2148.39|2139.69|2152.23|2143.53|2148.36|2139.66|724
1627161600000|2021-07-24 21:20:00|2148.42|2139.72|2151.32|2142.62|2151.33|2142.63|2142.92|2134.22|814
1627161900000|2021-07-24 21:25:00|2151.34|2142.64|2150.91|2142.21|2153.08|2144.38|2149.38|2140.68|874
1627162200000|2021-07-24 21:30:00|2150.96|2142.26|2151.81|2143.11|2152.28|2143.58|2150.87|2142.17|564
1627162500000|2021-07-24 21:35:00|2151.89|2143.19|2154.28|2145.58|2154.3|2145.6|2151.81|2143.11|456
1627162800000|2021-07-24 21:40:00|2154.26|2145.56|2161.01|2152.31|2162.2|2153.5|2154.11|2145.41|810
1627163100000|2021-07-24 21:45:00|2160.99|2152.29|2177.02|2168.32|2178.29|2169.59|2160.99|2152.29|1026
1627163400000|2021-07-24 21:50:00|2177.01|2168.31|2174.7|2166|2178.67|2169.97|2173.69|2164.99|771
1627163700000|2021-07-24 21:55:00|2174.69|2165.99|2173.04|2164.34|2175.21|2166.51|2171.06|2162.36|839
1627164000000|2021-07-24 22:00:00|2173.03|2164.33|2167.93|2159.23|2173.03|2164.33|2166.74|2158.04|891
1627164300000|2021-07-24 22:05:00|2167.92|2159.22|2167.42|2158.72|2167.97|2159.27|2163.89|2155.19|907
1627164600000|2021-07-24 22:10:00|2167.43|2158.73|2167.03|2158.33|2171.16|2162.46|2158.9|2150.2|947
1627164900000|2021-07-24 22:15:00|2166.91|2158.21|2164.56|2155.86|2171.19|2162.49|2161.72|2153.02|1010
1627165200000|2021-07-24 22:20:00|2164.53|2155.83|2167.15|2158.45|2168.94|2160.24|2164.23|2155.53|966
1627165500000|2021-07-24 22:25:00|2167.14|2158.44|2166.54|2157.84|2169.36|2160.66|2165.69|2156.99|917
1627165800000|2021-07-24 22:30:00|2166.55|2157.85|2165.4|2156.7|2168.23|2159.53|2163.06|2154.36|957
1627166100000|2021-07-24 22:35:00|2165.09|2156.39|2168.3|2159.6|2169.43|2160.73|2163.9|2155.2|789
1627166400000|2021-07-24 22:40:00|2168.23|2159.53|2171.82|2163.12|2172.82|2164.12|2168.23|2159.53|878
1627166700000|2021-07-24 22:45:00|2171.8|2163.1|2172.9|2164.2|2173.01|2164.31|2169.35|2160.65|831
1627167000000|2021-07-24 22:50:00|2172.87|2164.17|2173.67|2164.97|2174.74|2166.04|2168.61|2159.91|936
1627167300000|2021-07-24 22:55:00|2173.6|2164.9|2175.63|2166.93|2178.06|2169.36|2172.82|2164.12|896
1627167600000|2021-07-24 23:00:00|2175.66|2166.96|2168.66|2159.96|2176.68|2167.98|2166.86|2158.16|968
1627167900000|2021-07-24 23:05:00|2168.65|2159.95|2171.93|2163.23|2172.82|2164.12|2165.35|2156.65|938
1627168200000|2021-07-24 23:10:00|2171.94|2163.24|2166.37|2157.67|2171.97|2163.27|2165.38|2156.68|901
1627168500000|2021-07-24 23:15:00|2166.42|2157.72|2172.78|2164.08|2172.91|2164.21|2166.3|2157.6|889
1627168800000|2021-07-24 23:20:00|2172.77|2164.07|2175.03|2166.33|2175.04|2166.34|2169.63|2160.93|817
1627169100000|2021-07-24 23:25:00|2175|2166.3|2176.82|2168.12|2177.54|2168.84|2173.4|2164.7|952
1627169400000|2021-07-24 23:30:00|2176.8|2168.1|2179.79|2171.09|2184.16|2175.46|2176.8|2168.1|952
1627169700000|2021-07-24 23:35:00|2179.78|2171.08|2180.67|2171.97|2181.57|2172.87|2178.37|2169.67|944
1627170000000|2021-07-24 23:40:00|2180.69|2171.99|2185.76|2177.06|2188.48|2179.78|2180.47|2171.77|853
1627170300000|2021-07-24 23:45:00|2185.8|2177.1|2189.23|2180.53|2190.71|2182.01|2183.04|2174.34|1032
1627170600000|2021-07-24 23:50:00|2189.22|2180.52|2190.27|2181.57|2191.87|2183.17|2186.86|2178.16|985
1627170900000|2021-07-24 23:55:00|2190.24|2181.54|2190.58|2181.88|2194.13|2185.43|2189.66|2180.96|974
1627171200000|2021-07-25 00:00:00|2190.68|2181.98|2187.04|2178.34|2195.92|2187.22|2184.84|2176.14|1040
1627171500000|2021-07-25 00:05:00|2187.14|2178.44|2192.55|2183.85|2192.71|2184.01|2184.78|2176.08|962
1627171800000|2021-07-25 00:10:00|2192.56|2183.86|2195.48|2186.78|2196.12|2187.42|2192.27|2183.57|981
1627172100000|2021-07-25 00:15:00|2195.52|2186.82|2195.63|2186.93|2197.09|2188.39|2191.4|2182.7|975
1627172400000|2021-07-25 00:20:00|2195.59|2186.89|2197.52|2188.82|2199.23|2190.53|2195.52|2186.82|897
1627172700000|2021-07-25 00:25:00|2197.53|2188.83|2185.84|2177.14|2200.25|2191.55|2181.17|2172.47|1019
1627173000000|2021-07-25 00:30:00|2185.81|2177.11|2179|2170.3|2188.67|2179.97|2175.62|2166.92|1057
1627173300000|2021-07-25 00:35:00|2178.99|2170.29|2176.97|2168.27|2181.43|2172.73|2174.66|2165.96|967
1627173600000|2021-07-25 00:40:00|2176.95|2168.25|2161.83|2153.13|2177.04|2168.34|2161.31|2152.61|1054
1627173900000|2021-07-25 00:45:00|2161.72|2153.02|2151.49|2142.79|2162.05|2153.35|2146.35|2137.65|1064
1627174200000|2021-07-25 00:50:00|2151.5|2142.8|2156.78|2148.08|2158.3|2149.6|2151.43|2142.73|995
1627174500000|2021-07-25 00:55:00|2156.79|2148.09|2158.15|2149.45|2158.26|2149.56|2152.37|2143.67|848
1627174800000|2021-07-25 01:00:00|2158.22|2149.52|2153.72|2145.02|2158.22|2149.52|2150.18|2141.48|1007
1627175100000|2021-07-25 01:05:00|2153.77|2145.07|2165.23|2156.53|2166.67|2157.97|2153.77|2145.07|953
1627175400000|2021-07-25 01:10:00|2165.21|2156.51|2165.8|2157.1|2165.8|2157.1|2162.29|2153.59|911
1627175700000|2021-07-25 01:15:00|2165.83|2157.13|2158.59|2149.89|2165.87|2157.17|2156.85|2148.15|942
1627176000000|2021-07-25 01:20:00|2158.64|2149.94|2155.97|2147.27|2160.83|2152.13|2152.64|2143.94|922
1627176300000|2021-07-25 01:25:00|2155.98|2147.28|2154.46|2145.76|2156.89|2148.19|2152.97|2144.27|858
1627176600000|2021-07-25 01:30:00|2154.48|2145.78|2159.61|2150.91|2160.54|2151.84|2151.15|2142.45|869
1627176900000|2021-07-25 01:35:00|2159.58|2150.88|2156.08|2147.38|2160.65|2151.95|2155.82|2147.12|829
1627177200000|2021-07-25 01:40:00|2156.05|2147.35|2156.48|2147.78|2157.1|2148.4|2152.48|2143.78|866
1627177500000|2021-07-25 01:45:00|2156.98|2148.28|2150.86|2142.16|2157.18|2148.48|2147.25|2138.55|879
1627177800000|2021-07-25 01:50:00|2150.81|2142.11|2146.62|2137.92|2156.23|2147.53|2146.62|2137.92|984
1627178100000|2021-07-25 01:55:00|2146.54|2137.84|2147.91|2139.21|2148.94|2140.24|2143.43|2134.73|1004
1627178400000|2021-07-25 02:00:00|2147.9|2139.2|2147.34|2138.64|2152.41|2143.71|2146.44|2137.74|885
1627178700000|2021-07-25 02:05:00|2147.33|2138.63|2153.01|2144.31|2153.19|2144.49|2146.32|2137.62|750
1627179000000|2021-07-25 02:10:00|2153.04|2144.34|2152.94|2144.24|2154.87|2146.17|2149.08|2140.38|926
1627179300000|2021-07-25 02:15:00|2152.92|2144.22|2159.6|2150.9|2161.05|2152.35|2152.85|2144.15|963
1627179600000|2021-07-25 02:20:00|2159.46|2150.76|2160.5|2151.8|2162.35|2153.65|2158.1|2149.4|928
1627179900000|2021-07-25 02:25:00|2160.53|2151.83|2157.79|2149.09|2160.61|2151.91|2155.98|2147.28|789
1627180200000|2021-07-25 02:30:00|2157.77|2149.07|2160.41|2151.71|2162.19|2153.49|2157.72|2149.02|804
1627180500000|2021-07-25 02:35:00|2160.28|2151.58|2158.04|2149.34|2160.28|2151.58|2156.82|2148.12|798
1627180800000|2021-07-25 02:40:00|2158.18|2149.48|2159.48|2150.78|2161.25|2152.55|2158.07|2149.37|821
1627181100000|2021-07-25 02:45:00|2159.49|2150.79|2162.21|2153.51|2164.32|2155.62|2158.64|2149.94|843
1627181400000|2021-07-25 02:50:00|2162.24|2153.54|2166.9|2158.2|2167.78|2159.08|2162.18|2153.48|895
1627181700000|2021-07-25 02:55:00|2166.87|2158.17|2169.22|2160.52|2172.94|2164.24|2166.87|2158.17|903
1627182000000|2021-07-25 03:00:00|2169.26|2160.56|2175.81|2167.11|2176.62|2167.92|2169.26|2160.56|975
1627182300000|2021-07-25 03:05:00|2175.8|2167.1|2175.03|2166.33|2177.66|2168.96|2174.16|2165.46|896
1627182600000|2021-07-25 03:10:00|2175.02|2166.32|2176.83|2168.13|2176.87|2168.17|2174.75|2166.05|895
1627182900000|2021-07-25 03:15:00|2176.88|2168.18|2171.29|2162.59|2178.07|2169.37|2170.52|2161.82|858
1627183200000|2021-07-25 03:20:00|2171.28|2162.58|2172.14|2163.44|2173.79|2165.09|2168.35|2159.65|880
1627183500000|2021-07-25 03:25:00|2171.99|2163.29|2176.97|2168.27|2178.46|2169.76|2169.53|2160.83|886
1627183800000|2021-07-25 03:30:00|2176.95|2168.25|2172.05|2163.35|2177.05|2168.35|2171.97|2163.27|791
1627184100000|2021-07-25 03:35:00|2172.04|2163.34|2172.93|2164.23|2173.71|2165.01|2169.76|2161.06|795
1627184400000|2021-07-25 03:40:00|2172.94|2164.24|2169.86|2161.16|2174.12|2165.42|2169.65|2160.95|730
1627184700000|2021-07-25 03:45:00|2169.85|2161.15|2168.96|2160.26|2169.85|2161.15|2166.58|2157.88|803
1627185000000|2021-07-25 03:50:00|2168.87|2160.17|2167.44|2158.74|2169.87|2161.17|2167.36|2158.66|628
1627185300000|2021-07-25 03:55:00|2167.47|2158.77|2158.21|2149.51|2167.5|2158.8|2157.7|2149|1002
1627185600000|2021-07-25 04:00:00|2158.18|2149.48|2159.88|2151.18|2163.39|2154.69|2156.95|2148.25|946
1627185900000|2021-07-25 04:05:00|2159.78|2151.08|2164.01|2155.31|2164.76|2156.06|2158.18|2149.48|937
1627186200000|2021-07-25 04:10:00|2164.03|2155.33|2156.47|2147.77|2164.04|2155.34|2155.77|2147.07|859
1627186500000|2021-07-25 04:15:00|2156.45|2147.75|2155.89|2147.19|2158.35|2149.65|2151.91|2143.21|959
1627186800000|2021-07-25 04:20:00|2155.88|2147.18|2164.3|2155.6|2164.94|2156.24|2155.53|2146.83|1028
1627187100000|2021-07-25 04:25:00|2164.33|2155.63|2160.51|2151.81|2165.81|2157.11|2160.1|2151.4|943
1627187400000|2021-07-25 04:30:00|2160.53|2151.83|2174.73|2166.03|2175.71|2167.01|2159.52|2150.82|951
1627187700000|2021-07-25 04:35:00|2174.74|2166.04|2174.91|2166.21|2176.27|2167.57|2171.63|2162.93|1008
1627188000000|2021-07-25 04:40:00|2174.9|2166.2|2174.89|2166.19|2178.62|2169.92|2174.54|2165.84|906
1627188300000|2021-07-25 04:45:00|2174.88|2166.18|2172.74|2164.04|2176.48|2167.78|2171.1|2162.4|917
1627188600000|2021-07-25 04:50:00|2172.75|2164.05|2172.23|2163.53|2176.31|2167.61|2171.73|2163.03|919
1627188900000|2021-07-25 04:55:00|2172.15|2163.45|2170.67|2161.97|2173.53|2164.83|2169.51|2160.81|937
1627189200000|2021-07-25 05:00:00|2170.71|2162.01|2175.12|2166.42|2178.25|2169.55|2170.57|2161.87|959
1627189500000|2021-07-25 05:05:00|2174.69|2165.99|2171.28|2162.58|2177.75|2169.05|2170.99|2162.29|883
1627189800000|2021-07-25 05:10:00|2171.25|2162.55|2173.16|2164.46|2174.69|2165.99|2170.08|2161.38|848
1627190100000|2021-07-25 05:15:00|2173.14|2164.44|2174.03|2165.33|2176.11|2167.41|2171.21|2162.51|892
1627190400000|2021-07-25 05:20:00|2174.05|2165.35|2166.11|2157.41|2181.31|2172.61|2165.98|2157.28|960
1627190700000|2021-07-25 05:25:00|2166.16|2157.46|2163.23|2154.53|2168.77|2160.07|2157.31|2148.61|1102
1627191000000|2021-07-25 05:30:00|2163.21|2154.51|2166.47|2157.77|2166.5|2157.8|2159.94|2151.24|935
1627191300000|2021-07-25 05:35:00|2166.45|2157.75|2168.92|2160.22|2169.19|2160.49|2164.69|2155.99|900
1627191600000|2021-07-25 05:40:00|2168.95|2160.25|2167.22|2158.52|2170.61|2161.91|2166.27|2157.57|824
1627191900000|2021-07-25 05:45:00|2167.24|2158.54|2163.02|2154.32|2168.27|2159.57|2159.05|2150.35|858
1627192200000|2021-07-25 05:50:00|2163.03|2154.33|2163.87|2155.17|2163.97|2155.27|2161.58|2152.88|751
1627192500000|2021-07-25 05:55:00|2163.89|2155.19|2162.51|2153.81|2163.92|2155.22|2161.77|2153.07|654
1627192800000|2021-07-25 06:00:00|2162.5|2153.8|2165.24|2156.54|2165.24|2156.54|2159.07|2150.37|762
1627193100000|2021-07-25 06:05:00|2165.21|2156.51|2164.71|2156.01|2167.83|2159.13|2164.36|2155.66|734
1627193400000|2021-07-25 06:10:00|2164.77|2156.07|2168.41|2159.71|2168.63|2159.93|2164.35|2155.65|769
1627193700000|2021-07-25 06:15:00|2168.39|2159.69|2172.98|2164.28|2174.92|2166.22|2168.37|2159.67|848
1627194000000|2021-07-25 06:20:00|2173.01|2164.31|2169.25|2160.55|2174.86|2166.16|2167.91|2159.21|832
1627194300000|2021-07-25 06:25:00|2169.18|2160.48|2170.63|2161.93|2171.46|2162.76|2168.98|2160.28|828
1627194600000|2021-07-25 06:30:00|2170.62|2161.92|2170.92|2162.22|2174.35|2165.65|2170.18|2161.48|778
1627194900000|2021-07-25 06:35:00|2170.86|2162.16|2172.91|2164.21|2173.03|2164.33|2169.32|2160.62|671
1627195200000|2021-07-25 06:40:00|2172.83|2164.13|2175.17|2166.47|2175.79|2167.09|2169.65|2160.95|833
1627195500000|2021-07-25 06:45:00|2175.15|2166.45|2171.06|2162.36|2175.4|2166.7|2170.46|2161.76|884
1627195800000|2021-07-25 06:50:00|2171.04|2162.34|2170.38|2161.68|2172.42|2163.72|2169.65|2160.95|664
1627196100000|2021-07-25 06:55:00|2170.39|2161.69|2173.02|2164.32|2173.91|2165.21|2170.38|2161.68|779
1627196400000|2021-07-25 07:00:00|2173.06|2164.36|2176.3|2167.6|2176.42|2167.72|2173.04|2164.34|763
1627196700000|2021-07-25 07:05:00|2176.26|2167.56|2175.01|2166.31|2178.03|2169.33|2173.57|2164.87|889
1627197000000|2021-07-25 07:10:00|2174.99|2166.29|2185.2|2176.5|2185.61|2176.91|2174.71|2166.01|863
1627197300000|2021-07-25 07:15:00|2185.16|2176.46|2184.55|2175.85|2188.54|2179.84|2177.83|2169.13|1070
1627197600000|2021-07-25 07:20:00|2184.56|2175.86|2185.73|2177.03|2186.64|2177.94|2181.54|2172.84|1039
1627197900000|2021-07-25 07:25:00|2185.82|2177.12|2184.13|2175.43|2189.02|2180.32|2184.1|2175.4|953
1627198200000|2021-07-25 07:30:00|2184.14|2175.44|2189.29|2180.59|2191.04|2182.34|2184.12|2175.42|1025
1627198500000|2021-07-25 07:35:00|2189.38|2180.68|2188.85|2180.15|2191.01|2182.31|2186.42|2177.72|995
1627198800000|2021-07-25 07:40:00|2188.83|2180.13|2186.93|2178.23|2189.19|2180.49|2186.49|2177.79|923
1627199100000|2021-07-25 07:45:00|2186.94|2178.24|2187.41|2178.71|2187.9|2179.2|2184.43|2175.73|938
1627199400000|2021-07-25 07:50:00|2187.21|2178.51|2184.49|2175.79|2187.96|2179.26|2183.86|2175.16|846
1627199700000|2021-07-25 07:55:00|2184.48|2175.78|2180.9|2172.2|2185.2|2176.5|2179.96|2171.26|790
1627200000000|2021-07-25 08:00:00|2180.95|2172.25|2182.81|2174.11|2183.27|2174.57|2179.34|2170.64|740
1627200300000|2021-07-25 08:05:00|2182.82|2174.12|2183.39|2174.69|2186.12|2177.42|2181.46|2172.76|851
1627200600000|2021-07-25 08:10:00|2183.41|2174.71|2185.38|2176.68|2185.38|2176.68|2182.02|2173.32|779
1627200900000|2021-07-25 08:15:00|2185.41|2176.71|2182.58|2173.88|2187.36|2178.66|2182.32|2173.62|817
1627201200000|2021-07-25 08:20:00|2182.53|2173.83|2182.8|2174.1|2183.3|2174.6|2179.82|2171.12|911
1627201500000|2021-07-25 08:25:00|2182.82|2174.12|2181.12|2172.42|2184.23|2175.53|2180.4|2171.7|899
1627201800000|2021-07-25 08:30:00|2181.11|2172.41|2176.02|2167.32|2181.14|2172.44|2172.41|2163.71|878
1627202100000|2021-07-25 08:35:00|2176.03|2167.33|2174.07|2165.37|2176.67|2167.97|2171.37|2162.67|942
1627202400000|2021-07-25 08:40:00|2174.08|2165.38|2174.58|2165.88|2175.8|2167.1|2173.14|2164.44|880
1627202700000|2021-07-25 08:45:00|2174.6|2165.9|2171.38|2162.68|2174.8|2166.1|2168.42|2159.72|1030
1627203000000|2021-07-25 08:50:00|2171.43|2162.73|2173.17|2164.47|2173.43|2164.73|2168.83|2160.13|876
1627203300000|2021-07-25 08:55:00|2173.16|2164.46|2173.17|2164.47|2174.07|2165.37|2171.83|2163.13|808
1627203600000|2021-07-25 09:00:00|2173.18|2164.48|2174.27|2165.57|2175.52|2166.82|2170.55|2161.85|844
1627203900000|2021-07-25 09:05:00|2174.67|2165.97|2171.11|2162.41|2175.38|2166.68|2171.09|2162.39|879
1627204200000|2021-07-25 09:10:00|2171.12|2162.42|2170.52|2161.82|2173.31|2164.61|2169.34|2160.64|984
1627204500000|2021-07-25 09:15:00|2170.53|2161.83|2172.24|2163.54|2172.27|2163.57|2165.16|2156.46|1061
1627204800000|2021-07-25 09:20:00|2172.16|2163.46|2171.1|2162.4|2172.91|2164.21|2169.68|2160.98|905
1627205100000|2021-07-25 09:25:00|2171.07|2162.37|2171.03|2162.33|2173.32|2164.62|2170.81|2162.11|824
1627205400000|2021-07-25 09:30:00|2171.05|2162.35|2173.73|2165.03|2174.6|2165.9|2171.03|2162.33|517
1627205700000|2021-07-25 09:35:00|2173.76|2165.06|2176.1|2167.4|2178.66|2169.96|2173.76|2165.06|745
1627206000000|2021-07-25 09:40:00|2176.09|2167.39|2175.99|2167.29|2177.78|2169.08|2172.07|2163.37|878
1627206300000|2021-07-25 09:45:00|2175.96|2167.26|2174.73|2166.03|2178.8|2170.1|2174.45|2165.75|826
1627206600000|2021-07-25 09:50:00|2174.76|2166.06|2178.86|2170.16|2180.31|2171.61|2173.92|2165.22|905
1627206900000|2021-07-25 09:55:00|2178.79|2170.09|2178.86|2170.16|2181.67|2172.97|2178.55|2169.85|749
1627207200000|2021-07-25 10:00:00|2178.85|2170.15|2178.42|2169.72|2181.38|2172.68|2177.8|2169.1|816
1627207500000|2021-07-25 10:05:00|2178.43|2169.73|2184.37|2175.67|2185.56|2176.86|2178.43|2169.73|906
1627207800000|2021-07-25 10:10:00|2184.36|2175.66|2186.17|2177.47|2187.58|2178.88|2184.11|2175.41|758
1627208100000|2021-07-25 10:15:00|2186.18|2177.48|2184.11|2175.41|2189.38|2180.68|2183.8|2175.1|907
1627208400000|2021-07-25 10:20:00|2184.02|2175.32|2184.82|2176.12|2185.52|2176.82|2183.69|2174.99|738
1627208700000|2021-07-25 10:25:00|2184.79|2176.09|2185.96|2177.26|2187.27|2178.57|2184.66|2175.96|726
1627209000000|2021-07-25 10:30:00|2185.92|2177.22|2185.08|2176.38|2186.68|2177.98|2182.08|2173.38|870
1627209300000|2021-07-25 10:35:00|2185.09|2176.39|2179.93|2171.23|2185.22|2176.52|2178.58|2169.88|869
1627209600000|2021-07-25 10:40:00|2179.95|2171.25|2173.85|2165.15|2180.36|2171.66|2173.74|2165.04|762
1627209900000|2021-07-25 10:45:00|2173.9|2165.2|2165.22|2156.52|2173.99|2165.29|2164.79|2156.09|1036
1627210200000|2021-07-25 10:50:00|2165.25|2156.55|2167.01|2158.31|2168|2159.3|2165.25|2156.55|858
1627210500000|2021-07-25 10:55:00|2166.98|2158.28|2166.42|2157.72|2168.26|2159.56|2166.04|2157.34|817
1627210800000|2021-07-25 11:00:00|2166.37|2157.67|2167.04|2158.34|2168.15|2159.45|2165.69|2156.99|817
1627211100000|2021-07-25 11:05:00|2167.02|2158.32|2165.9|2157.2|2167.42|2158.72|2161.42|2152.72|760
1627211400000|2021-07-25 11:10:00|2165.89|2157.19|2169.85|2161.15|2170.16|2161.46|2165.56|2156.86|848
1627211700000|2021-07-25 11:15:00|2169.86|2161.16|2173.99|2165.29|2175.48|2166.78|2169.84|2161.14|996
1627212000000|2021-07-25 11:20:00|2173.88|2165.18|2171.9|2163.2|2175.14|2166.44|2168.93|2160.23|879
1627212300000|2021-07-25 11:25:00|2171.87|2163.17|2164.09|2155.39|2171.87|2163.17|2163.6|2154.9|930
1627212600000|2021-07-25 11:30:00|2163.99|2155.29|2161.96|2153.26|2165.27|2156.57|2158.07|2149.37|913
1627212900000|2021-07-25 11:35:00|2161.99|2153.29|2164.48|2155.78|2164.48|2155.78|2158.53|2149.83|994
1627213200000|2021-07-25 11:40:00|2164.49|2155.79|2164.58|2155.88|2165.22|2156.52|2162.55|2153.85|894
1627213500000|2021-07-25 11:45:00|2164.6|2155.9|2169|2160.3|2169.6|2160.9|2164.53|2155.83|863
1627213800000|2021-07-25 11:50:00|2168.99|2160.29|2165.95|2157.25|2169.67|2160.97|2163.54|2154.84|867
1627214100000|2021-07-25 11:55:00|2165.98|2157.28|2165.18|2156.48|2167.88|2159.18|2163.62|2154.92|877
1627214400000|2021-07-25 12:00:00|2165.21|2156.51|2156.26|2147.56|2165.27|2156.57|2151.82|2143.12|1040
1627214700000|2021-07-25 12:05:00|2156.25|2147.55|2150.16|2141.46|2156.63|2147.93|2148.13|2139.43|992
1627215000000|2021-07-25 12:10:00|2150.11|2141.41|2153.39|2144.69|2155.24|2146.54|2149.46|2140.76|912
1627215300000|2021-07-25 12:15:00|2153.56|2144.86|2153.09|2144.39|2157.07|2148.37|2152.86|2144.16|940
1627215600000|2021-07-25 12:20:00|2153.05|2144.35|2151.23|2142.53|2155.62|2146.92|2151.23|2142.53|846
1627215900000|2021-07-25 12:25:00|2151.25|2142.55|2151.93|2143.23|2155.54|2146.84|2149.59|2140.89|904
1627216200000|2021-07-25 12:30:00|2151.98|2143.28|2156.52|2147.82|2158.92|2150.22|2151.98|2143.28|963
1627216500000|2021-07-25 12:35:00|2156.51|2147.81|2152.23|2143.53|2156.51|2147.81|2151.83|2143.13|757
1627216800000|2021-07-25 12:40:00|2152.26|2143.56|2148.99|2140.29|2153.32|2144.62|2147.36|2138.66|860
1627217100000|2021-07-25 12:45:00|2148.92|2140.22|2149.84|2141.14|2153.03|2144.33|2147.64|2138.94|979
1627217400000|2021-07-25 12:50:00|2149.88|2141.18|2150.36|2141.66|2151.77|2143.07|2149.21|2140.51|845
1627217700000|2021-07-25 12:55:00|2150.45|2141.75|2151.28|2142.58|2151.86|2143.16|2148.54|2139.84|649
1627218000000|2021-07-25 13:00:00|2151.25|2142.55|2154.96|2146.26|2155.47|2146.77|2150.76|2142.06|874
1627218300000|2021-07-25 13:05:00|2154.97|2146.27|2155.57|2146.87|2157.31|2148.61|2154.65|2145.95|747
1627218600000|2021-07-25 13:10:00|2155.61|2146.91|2143.1|2134.4|2155.61|2146.91|2140.85|2132.15|794
1627218900000|2021-07-25 13:15:00|2143.01|2134.31|2133.56|2124.86|2148.64|2139.94|2129.85|2121.15|1046
1627219200000|2021-07-25 13:20:00|2133.48|2124.78|2131.95|2123.25|2136.19|2127.49|2126.33|2117.63|1043
1627219500000|2021-07-25 13:25:00|2131.96|2123.26|2132.41|2123.71|2136.39|2127.69|2128.52|2119.82|1071
1627219800000|2021-07-25 13:30:00|2132.38|2123.68|2135.89|2127.19|2137.95|2129.25|2129.23|2120.53|1056
1627220100000|2021-07-25 13:35:00|2135.76|2127.06|2134.01|2125.31|2139.17|2130.47|2133.96|2125.26|918
1627220400000|2021-07-25 13:40:00|2134.11|2125.41|2137.68|2128.98|2138.9|2130.2|2134.1|2125.4|945
1627220700000|2021-07-25 13:45:00|2137.63|2128.93|2139.27|2130.57|2140.97|2132.27|2137.63|2128.93|922
1627221000000|2021-07-25 13:50:00|2139.3|2130.6|2142.76|2134.06|2144.98|2136.28|2139.05|2130.35|990
1627221300000|2021-07-25 13:55:00|2142.79|2134.09|2137.05|2128.35|2143|2134.3|2136.22|2127.52|921
1627221600000|2021-07-25 14:00:00|2137.04|2128.34|2133.25|2124.55|2137.61|2128.91|2131.1|2122.4|1004
1627221900000|2021-07-25 14:05:00|2133.17|2124.47|2127.58|2118.88|2134.51|2125.81|2127.17|2118.47|1020
1627222200000|2021-07-25 14:10:00|2127.47|2118.77|2129.5|2120.8|2133.48|2124.78|2127.34|2118.64|1002
1627222500000|2021-07-25 14:15:00|2129.46|2120.76|2131.55|2122.85|2133.94|2125.24|2128.45|2119.75|989
1627222800000|2021-07-25 14:20:00|2131.49|2122.79|2123.1|2114.4|2133.95|2125.25|2118.38|2109.68|1077
1627223100000|2021-07-25 14:25:00|2123.13|2114.43|2116.43|2107.73|2125.9|2117.2|2114.63|2105.93|1048
1627223400000|2021-07-25 14:30:00|2116.35|2107.65|2118.8|2110.1|2120.33|2111.63|2112.83|2104.13|1018
1627223700000|2021-07-25 14:35:00|2118.77|2110.07|2117.82|2109.12|2120.85|2112.15|2114.57|2105.87|1048
1627224000000|2021-07-25 14:40:00|2117.66|2108.96|2118.79|2110.09|2123.33|2114.63|2116.9|2108.2|995
1627224300000|2021-07-25 14:45:00|2118.66|2109.96|2114.04|2105.34|2120.29|2111.59|2113.67|2104.97|1049
1627224600000|2021-07-25 14:50:00|2113.97|2105.27|2117.81|2109.11|2118.13|2109.43|2113.45|2104.75|998
1627224900000|2021-07-25 14:55:00|2117.82|2109.12|2123.77|2115.07|2128.44|2119.74|2116.27|2107.57|984
1627225200000|2021-07-25 15:00:00|2123.54|2114.84|2134.02|2125.32|2134.11|2125.41|2120.3|2111.6|1074
1627225500000|2021-07-25 15:05:00|2134.05|2125.35|2131.56|2122.86|2134.05|2125.35|2129.81|2121.11|977
1627225800000|2021-07-25 15:10:00|2131.46|2122.76|2131.1|2122.4|2132.82|2124.12|2129.88|2121.18|911
1627226100000|2021-07-25 15:15:00|2131.08|2122.38|2127.01|2118.31|2131.16|2122.46|2126.86|2118.16|929
1627226400000|2021-07-25 15:20:00|2127|2118.3|2125.68|2116.98|2129.93|2121.23|2123.04|2114.34|910
1627226700000|2021-07-25 15:25:00|2125.69|2116.99|2124.61|2115.91|2127.36|2118.66|2122.53|2113.83|969
1627227000000|2021-07-25 15:30:00|2124.57|2115.87|2129.7|2121|2130.23|2121.53|2122.76|2114.06|813
1627227300000|2021-07-25 15:35:00|2129.66|2120.96|2132.51|2123.81|2133.71|2125.01|2126.52|2117.82|941
1627227600000|2021-07-25 15:40:00|2132.41|2123.71|2133.48|2124.78|2134.84|2126.14|2129.74|2121.04|937
1627227900000|2021-07-25 15:45:00|2133.56|2124.86|2147.14|2138.44|2147.96|2139.26|2133.2|2124.5|1044
1627228200000|2021-07-25 15:50:00|2147.13|2138.43|2145.52|2136.82|2149.63|2140.93|2143.61|2134.91|952
1627228500000|2021-07-25 15:55:00|2145.53|2136.83|2143.89|2135.19|2145.88|2137.18|2139.92|2131.22|854
1627228800000|2021-07-25 16:00:00|2143.9|2135.2|2143.48|2134.78|2144.88|2136.18|2136.38|2127.68|1011
1627229100000|2021-07-25 16:05:00|2143.46|2134.76|2137.52|2128.82|2145.34|2136.64|2137.51|2128.81|949
1627229400000|2021-07-25 16:10:00|2137.51|2128.81|2135.68|2126.98|2138.98|2130.28|2135.07|2126.37|814
1627229700000|2021-07-25 16:15:00|2135.7|2127|2141.47|2132.77|2142.26|2133.56|2135.54|2126.84|939
1627230000000|2021-07-25 16:20:00|2141.45|2132.75|2143.38|2134.68|2144.86|2136.16|2141.34|2132.64|961
1627230300000|2021-07-25 16:25:00|2143.33|2134.63|2137.2|2128.5|2143.33|2134.63|2136.94|2128.24|932
1627230600000|2021-07-25 16:30:00|2137.18|2128.48|2138.59|2129.89|2141.98|2133.28|2136.99|2128.29|916
1627230900000|2021-07-25 16:35:00|2138.51|2129.81|2137.91|2129.21|2142.58|2133.88|2137.73|2129.03|965
1627231200000|2021-07-25 16:40:00|2138.02|2129.32|2132.76|2124.06|2138.1|2129.4|2131.59|2122.89|999
1627231500000|2021-07-25 16:45:00|2132.75|2124.05|2127.88|2119.18|2132.84|2124.14|2127.67|2118.97|925
1627231800000|2021-07-25 16:50:00|2127.97|2119.27|2129.9|2121.2|2130.59|2121.89|2127.76|2119.06|869
1627232100000|2021-07-25 16:55:00|2129.89|2121.19|2133.59|2124.89|2136.27|2127.57|2129.76|2121.06|735
1627232400000|2021-07-25 17:00:00|2133.56|2124.86|2137.19|2128.49|2137.31|2128.61|2130.1|2121.4|891
1627232700000|2021-07-25 17:05:00|2137.22|2128.52|2136.17|2127.47|2138.73|2130.03|2133.5|2124.8|831
1627233000000|2021-07-25 17:10:00|2136.16|2127.46|2141.11|2132.41|2143.77|2135.07|2135.94|2127.24|875
1627233300000|2021-07-25 17:15:00|2141.1|2132.4|2146.05|2137.35|2146.25|2137.55|2138.01|2129.31|901
1627233600000|2021-07-25 17:20:00|2145.99|2137.29|2150.83|2142.13|2153.01|2144.31|2143.76|2135.06|879
1627233900000|2021-07-25 17:25:00|2150.85|2142.15|2158.28|2149.58|2158.42|2149.72|2150.19|2141.49|893
1627234200000|2021-07-25 17:30:00|2158.29|2149.59|2153.88|2145.18|2158.62|2149.92|2150.93|2142.23|941
1627234500000|2021-07-25 17:35:00|2153.91|2145.21|2152.07|2143.37|2153.96|2145.26|2151.05|2142.35|825
1627234800000|2021-07-25 17:40:00|2152.09|2143.39|2151.71|2143.01|2152.09|2143.39|2149.85|2141.15|802
1627235100000|2021-07-25 17:45:00|2151.7|2143|2154.87|2146.17|2154.87|2146.17|2149.74|2141.04|897
1627235400000|2021-07-25 17:50:00|2154.84|2146.14|2154.17|2145.47|2155.64|2146.94|2151.55|2142.85|941
1627235700000|2021-07-25 17:55:00|2154.16|2145.46|2156.78|2148.08|2156.82|2148.12|2153.1|2144.4|839
1627236000000|2021-07-25 18:00:00|2156.7|2148|2164.37|2155.67|2164.37|2155.67|2156.61|2147.91|849
1627236300000|2021-07-25 18:05:00|2164.36|2155.66|2160.63|2151.93|2164.36|2155.66|2160.36|2151.66|787
1627236600000|2021-07-25 18:10:00|2160.62|2151.92|2169|2160.3|2169.26|2160.56|2160.18|2151.48|922
1627236900000|2021-07-25 18:15:00|2168.99|2160.29|2167.08|2158.38|2169.55|2160.85|2165.49|2156.79|818
1627237200000|2021-07-25 18:20:00|2167.11|2158.41|2165.79|2157.09|2168.67|2159.97|2165.79|2157.09|846
1627237500000|2021-07-25 18:25:00|2165.85|2157.15|2165.92|2157.22|2167.15|2158.45|2164.53|2155.83|727
1627237800000|2021-07-25 18:30:00|2165.94|2157.24|2163.32|2154.62|2167|2158.3|2162.09|2153.39|833
1627238100000|2021-07-25 18:35:00|2163.33|2154.63|2166.1|2157.4|2168.05|2159.35|2163.06|2154.36|747
1627238400000|2021-07-25 18:40:00|2166.08|2157.38|2163.35|2154.65|2166.08|2157.38|2162.61|2153.91|749
1627238700000|2021-07-25 18:45:00|2163.37|2154.67|2161.65|2152.95|2166.13|2157.43|2159.9|2151.2|762
1627239000000|2021-07-25 18:50:00|2161.67|2152.97|2160.17|2151.47|2163.56|2154.86|2160.07|2151.37|664
1627239300000|2021-07-25 18:55:00|2160.16|2151.46|2161.35|2152.65|2162.85|2154.15|2160.16|2151.46|587
1627239600000|2021-07-25 19:00:00|2161.34|2152.64|2165.3|2156.6|2165.51|2156.81|2161.33|2152.63|692
1627239900000|2021-07-25 19:05:00|2165.31|2156.61|2151.52|2142.82|2169.36|2160.66|2151.11|2142.41|972
1627240200000|2021-07-25 19:10:00|2151.57|2142.87|2154.4|2145.7|2156.94|2148.24|2151.57|2142.87|940
1627240500000|2021-07-25 19:15:00|2154.38|2145.68|2158.6|2149.9|2159.65|2150.95|2154.38|2145.68|885
1627240800000|2021-07-25 19:20:00|2158.51|2149.81|2160.88|2152.18|2162.46|2153.76|2157.94|2149.24|837
1627241100000|2021-07-25 19:25:00|2160.86|2152.16|2160.64|2151.94|2162.44|2153.74|2157.95|2149.25|868
1627241400000|2021-07-25 19:30:00|2160.61|2151.91|2166.33|2156.13|2168.15|2159.45|2160.43|2151.73|996
1627241700000|2021-07-25 19:35:00|2166.27|2156.07|2167.07|2156.87|2168.2|2158|2164.32|2154.12|895
1627242000000|2021-07-25 19:40:00|2167.14|2156.94|2161.5|2151.3|2167.68|2157.48|2157.43|2147.23|949
1627242300000|2021-07-25 19:45:00|2161.4|2151.2|2160.12|2149.92|2162.04|2151.84|2155.71|2145.51|913
1627242600000|2021-07-25 19:50:00|2160.1|2149.9|2157.03|2146.83|2162.2|2152|2157.03|2146.83|889
1627242900000|2021-07-25 19:55:00|2157.01|2146.81|2158.67|2148.47|2161.07|2150.87|2156.64|2146.44|839
1627243200000|2021-07-25 20:00:00|2158.7|2148.5|2152.98|2142.78|2158.73|2148.53|2151.33|2141.13|902
1627243500000|2021-07-25 20:05:00|2152.97|2142.77|2157.08|2146.88|2157.14|2146.94|2152.9|2142.7|928
1627243800000|2021-07-25 20:10:00|2156.94|2146.74|2160.22|2150.02|2160.98|2150.78|2156.6|2146.4|877
1627244100000|2021-07-25 20:15:00|2160.21|2150.01|2160.66|2150.46|2163.18|2152.98|2158.89|2148.69|838
1627244400000|2021-07-25 20:20:00|2160.65|2150.45|2159.65|2149.45|2164.03|2153.83|2156.34|2146.14|894
1627244700000|2021-07-25 20:25:00|2159.7|2149.5|2159.2|2149|2161.41|2151.21|2158.91|2148.71|835
1627245000000|2021-07-25 20:30:00|2159.19|2148.99|2159.86|2149.66|2161.39|2151.19|2158.14|2147.94|736
1627245300000|2021-07-25 20:35:00|2159.89|2149.69|2160|2149.8|2160.24|2150.04|2158.3|2148.1|676
1627245600000|2021-07-25 20:40:00|2160.05|2149.85|2162.84|2152.64|2162.84|2152.64|2159.97|2149.77|585
1627245900000|2021-07-25 20:45:00|2162.85|2152.65|2160.3|2150.1|2164.44|2154.24|2158.52|2148.32|713
1627246200000|2021-07-25 20:50:00|2160.33|2150.13|2164.04|2153.84|2164.17|2153.97|2160.16|2149.96|878
1627246500000|2021-07-25 20:55:00|2163.99|2153.79|2162.9|2152.7|2164.01|2153.81|2161.53|2151.33|753
1627246800000|2021-07-25 21:00:00|2162.92|2152.72|2160.87|2150.67|2164.01|2153.81|2160.82|2150.62|534
1627247100000|2021-07-25 21:05:00|2160.88|2150.68|2161.74|2151.54|2161.74|2151.54|2160|2149.8|519
1627247400000|2021-07-25 21:10:00|2161.73|2151.53|2160.54|2150.34|2162.33|2152.13|2160.1|2149.9|497
1627247700000|2021-07-25 21:15:00|2160.52|2150.32|2167.83|2157.63|2168.4|2158.2|2160.4|2150.2|754
1627248000000|2021-07-25 21:20:00|2167.84|2157.64|2174.97|2166.27|2176.62|2167.92|2167.59|2157.39|945
1627248300000|2021-07-25 21:25:00|2174.96|2166.26|2173.19|2164.49|2175.55|2166.85|2169.07|2160.37|808
1627248600000|2021-07-25 21:30:00|2173.21|2164.51|2171.71|2163.01|2173.95|2165.25|2169.43|2160.73|738
1627248900000|2021-07-25 21:35:00|2171.44|2162.74|2169.11|2160.41|2172.68|2163.98|2169.11|2160.41|749
1627249200000|2021-07-25 21:40:00|2169.05|2160.35|2169.61|2160.91|2169.65|2160.95|2167.17|2158.47|651
1627249500000|2021-07-25 21:45:00|2169.72|2161.02|2165.55|2156.85|2169.81|2161.11|2164.37|2155.67|588
1627249800000|2021-07-25 21:50:00|2165.54|2156.84|2163.59|2154.89|2166.52|2157.82|2163.4|2154.7|643
1627250100000|2021-07-25 21:55:00|2163.64|2154.94|2166.33|2157.63|2166.83|2158.13|2162.85|2154.15|524
1627250400000|2021-07-25 22:00:00|2166.32|2157.62|2160.11|2151.41|2166.52|2157.82|2159.79|2151.09|772
1627250700000|2021-07-25 22:05:00|2160.2|2151.5|2162.67|2153.97|2164.97|2156.27|2159.74|2151.04|869
1627251000000|2021-07-25 22:10:00|2162.69|2153.99|2166.53|2157.83|2166.98|2158.28|2162.63|2153.93|805
1627251300000|2021-07-25 22:15:00|2166.59|2157.89|2165.8|2157.1|2167.51|2158.81|2163.41|2154.71|776
1627251600000|2021-07-25 22:20:00|2165.92|2157.22|2167.53|2158.83|2168.17|2159.47|2164.4|2155.7|648
1627251900000|2021-07-25 22:25:00|2167.52|2158.82|2166.38|2157.68|2168.07|2159.37|2164.55|2155.85|840
1627252200000|2021-07-25 22:30:00|2166.28|2157.58|2174.73|2166.03|2175.32|2166.62|2166.12|2157.42|900
1627252500000|2021-07-25 22:35:00|2174.78|2166.08|2167.45|2158.75|2175.56|2166.86|2164.44|2155.74|913
1627252800000|2021-07-25 22:40:00|2167.51|2158.81|2165.34|2156.64|2167.77|2159.07|2163.4|2154.7|631
1627253100000|2021-07-25 22:45:00|2165.66|2156.96|2162.93|2154.23|2166.17|2157.47|2162.93|2154.23|660
1627253400000|2021-07-25 22:50:00|2162.91|2154.21|2164.1|2155.4|2164.27|2155.57|2162.25|2153.55|734
1627253700000|2021-07-25 22:55:00|2164.07|2155.37|2170.29|2161.59|2171.03|2162.33|2162.91|2154.21|935
1627254000000|2021-07-25 23:00:00|2170.95|2162.25|2175.74|2167.04|2176.42|2167.72|2168.83|2160.13|950
1627254300000|2021-07-25 23:05:00|2175.97|2167.27|2178.33|2169.63|2178.63|2169.93|2174.85|2166.15|842
1627254600000|2021-07-25 23:10:00|2178.27|2169.57|2171.44|2162.74|2183.06|2174.36|2168.88|2160.18|966
1627254900000|2021-07-25 23:15:00|2171.46|2162.76|2172.86|2164.16|2173.05|2164.35|2167.9|2159.2|963
1627255200000|2021-07-25 23:20:00|2172.83|2164.13|2182.39|2173.69|2182.39|2173.69|2171.67|2162.97|959
1627255500000|2021-07-25 23:25:00|2182.7|2174|2189.17|2180.47|2189.31|2180.61|2180.27|2171.57|986
1627255800000|2021-07-25 23:30:00|2189.16|2180.46|2192.3|2183.6|2193.7|2185|2189.12|2180.42|948
1627256100000|2021-07-25 23:35:00|2192.05|2183.35|2195.73|2187.03|2196.61|2187.91|2190.7|2182|1044
1627256400000|2021-07-25 23:40:00|2195.67|2186.97|2198.93|2190.23|2202.21|2193.51|2192.15|2183.45|1012
1627256700000|2021-07-25 23:45:00|2199.11|2190.41|2194.19|2185.49|2199.78|2191.08|2193.14|2184.44|1012
1627257000000|2021-07-25 23:50:00|2194.21|2185.51|2194.98|2186.28|2198.25|2189.55|2192.32|2183.62|910
1627257300000|2021-07-25 23:55:00|2194.9|2186.2|2196.96|2188.26|2201.54|2192.84|2194.56|2185.86|986
1627257600000|2021-07-26 00:00:00|2196.64|2187.94|2185.15|2176.45|2197.33|2188.63|2178.69|2169.99|1100
1627257900000|2021-07-26 00:05:00|2185.08|2176.38|2194.11|2185.41|2197.34|2188.64|2182.68|2173.98|1043
1627258200000|2021-07-26 00:10:00|2194.02|2185.32|2224.26|2215.56|2224.59|2215.89|2194.02|2185.32|1072
1627258500000|2021-07-26 00:15:00|2224.24|2215.54|2219.81|2211.11|2233.04|2224.34|2217.75|2209.05|1092
1627258800000|2021-07-26 00:20:00|2219.75|2211.05|2229.09|2220.39|2232.31|2223.61|2217.22|2208.52|1063
1627259100000|2021-07-26 00:25:00|2228.94|2220.24|2232.79|2224.09|2235.06|2226.36|2226.95|2218.25|1041
1627259400000|2021-07-26 00:30:00|2232.99|2224.29|2237.83|2229.13|2241.01|2232.31|2228.65|2219.95|1070
1627259700000|2021-07-26 00:35:00|2237.77|2229.07|2237.04|2228.34|2240.57|2231.87|2232.19|2223.49|1051
1627260000000|2021-07-26 00:40:00|2237.16|2228.46|2243.04|2234.34|2243.97|2235.27|2234.94|2226.24|986
1627260300000|2021-07-26 00:45:00|2243.16|2234.46|2252.6|2243.9|2256.6|2247.9|2241.95|2233.25|1060
1627260600000|2021-07-26 00:50:00|2252.59|2243.89|2257|2248.3|2257.62|2248.92|2246.88|2238.18|1106
1627260900000|2021-07-26 00:55:00|2257.18|2248.48|2265.11|2256.41|2270.41|2261.71|2251.45|2242.75|1114
1627261200000|2021-07-26 01:00:00|2264.64|2255.94|2312.19|2303.49|2344.78|2336.08|2262.81|2254.11|1189
1627261500000|2021-07-26 01:05:00|2312.93|2304.23|2294.3|2285.6|2317.09|2308.39|2279.22|2270.52|1184
1627261800000|2021-07-26 01:10:00|2294|2285.3|2298.55|2289.85|2308.47|2299.77|2286.11|2277.41|1172
1627262100000|2021-07-26 01:15:00|2298.86|2290.16|2279.48|2270.78|2299.97|2291.27|2277.93|2269.23|1164
1627262400000|2021-07-26 01:20:00|2279.42|2270.72|2285.42|2276.72|2288.24|2279.54|2276.03|2267.33|1147
1627262700000|2021-07-26 01:25:00|2285.46|2276.76|2287.99|2279.29|2293.61|2284.91|2282.16|2273.46|1141
1627263000000|2021-07-26 01:30:00|2287.54|2278.84|2299.73|2291.03|2301.61|2292.91|2285.42|2276.72|1104
1627263300000|2021-07-26 01:35:00|2299.19|2290.49|2318.84|2310.14|2320.34|2311.64|2298.07|2289.37|1070
1627263600000|2021-07-26 01:40:00|2319.24|2310.54|2320.42|2311.72|2330.99|2322.29|2316.75|2308.05|1156
1627263900000|2021-07-26 01:45:00|2320.22|2311.52|2313.1|2304.4|2320.99|2312.29|2300.93|2292.23|1124
1627264200000|2021-07-26 01:50:00|2313.09|2304.39|2318.5|2309.8|2318.65|2309.95|2306.51|2297.81|1074
1627264500000|2021-07-26 01:55:00|2318.67|2309.97|2320.08|2311.38|2323.46|2314.76|2313.86|2305.16|1111
1627264800000|2021-07-26 02:00:00|2320.31|2311.61|2315.1|2306.4|2325.43|2316.73|2311.33|2302.63|1127
1627265100000|2021-07-26 02:05:00|2315.11|2306.41|2299.7|2291|2317.43|2308.73|2299.18|2290.48|1118
1627265400000|2021-07-26 02:10:00|2299.74|2291.04|2302.98|2294.28|2303.96|2295.26|2293.15|2284.45|1104
1627265700000|2021-07-26 02:15:00|2303.04|2294.34|2305.71|2297.01|2312.01|2303.31|2302.69|2293.99|1069
1627266000000|2021-07-26 02:20:00|2305.75|2297.05|2304.13|2295.43|2307.78|2299.08|2299.94|2291.24|1050
1627266300000|2021-07-26 02:25:00|2304.11|2295.41|2311.36|2302.66|2314.76|2306.06|2303.81|2295.11|980
1627266600000|2021-07-26 02:30:00|2311.43|2302.73|2312.42|2303.72|2316.45|2307.75|2309.35|2300.65|1043
1627266900000|2021-07-26 02:35:00|2312.43|2303.73|2323.81|2315.11|2327.21|2318.51|2312.14|2303.44|1102
1627267200000|2021-07-26 02:40:00|2323.82|2315.12|2319.75|2311.05|2324.04|2315.34|2315.71|2307.01|1039
1627267500000|2021-07-26 02:45:00|2319.74|2311.04|2314.21|2305.51|2319.94|2311.24|2312.43|2303.73|1000
1627267800000|2021-07-26 02:50:00|2314.18|2305.48|2316.32|2307.62|2320.14|2311.44|2311.54|2302.84|934
1627268100000|2021-07-26 02:55:00|2316.29|2307.59|2308.04|2299.34|2318.93|2310.23|2306.65|2297.95|992
1627268400000|2021-07-26 03:00:00|2307.74|2299.04|2302.6|2293.9|2315.29|2306.59|2301.53|2292.83|1052
1627268700000|2021-07-26 03:05:00|2302.65|2293.95|2314.03|2305.33|2314.68|2305.98|2299.93|2291.23|957
1627269000000|2021-07-26 03:10:00|2313.96|2305.26|2314.76|2306.06|2316.77|2308.07|2311.02|2302.32|938
1627269300000|2021-07-26 03:15:00|2314.77|2306.07|2313.63|2304.93|2315.99|2307.29|2307.35|2298.65|975
1627269600000|2021-07-26 03:20:00|2313.62|2304.92|2313.89|2305.19|2317.28|2308.58|2310.6|2301.9|1027
1627269900000|2021-07-26 03:25:00|2313.94|2305.24|2316.13|2307.43|2317.36|2308.66|2313.94|2305.24|1032
1627270200000|2021-07-26 03:30:00|2316.21|2307.51|2316.31|2307.61|2321.01|2312.31|2314.7|2306|947
1627270500000|2021-07-26 03:35:00|2316.25|2307.55|2314.09|2305.39|2317.62|2308.92|2313.94|2305.24|958
1627270800000|2021-07-26 03:40:00|2314.22|2305.52|2315.99|2307.29|2316.22|2307.52|2311.65|2302.95|917
1627271100000|2021-07-26 03:45:00|2316.03|2307.33|2310.92|2302.22|2316.82|2308.12|2310.38|2301.68|914
1627271400000|2021-07-26 03:50:00|2310.89|2302.19|2315.15|2306.45|2315.34|2306.64|2310.66|2301.96|915
1627271700000|2021-07-26 03:55:00|2315.14|2306.44|2323.45|2314.75|2324.29|2315.59|2314.04|2305.34|903
1627272000000|2021-07-26 04:00:00|2323.22|2314.52|2323.91|2315.21|2331.41|2322.71|2319.91|2311.21|1029
1627272300000|2021-07-26 04:05:00|2323.78|2315.08|2320.56|2311.86|2324.36|2315.66|2314.68|2305.98|1062
1627272600000|2021-07-26 04:10:00|2320.54|2311.84|2325.01|2316.31|2325.42|2316.72|2319|2310.3|983
1627272900000|2021-07-26 04:15:00|2325.09|2316.39|2326.26|2317.56|2327.44|2318.74|2319.71|2311.01|1000
1627273200000|2021-07-26 04:20:00|2326.33|2317.63|2334.35|2325.65|2334.67|2325.97|2324.91|2316.21|976
1627273500000|2021-07-26 04:25:00|2334.42|2325.72|2333.89|2325.19|2334.42|2325.72|2329.75|2321.05|932
1627273800000|2021-07-26 04:30:00|2333.9|2325.2|2325.3|2316.6|2338.36|2329.66|2321.43|2312.73|1078
1627274100000|2021-07-26 04:35:00|2325.29|2316.59|2337.98|2329.28|2339.82|2331.12|2323.72|2315.02|949
1627274400000|2021-07-26 04:40:00|2337.97|2329.27|2342.66|2333.96|2343.4|2334.7|2331.24|2322.54|1061
1627274700000|2021-07-26 04:45:00|2342.81|2334.11|2343.89|2335.19|2349.17|2340.47|2337.45|2328.75|1029
1627275000000|2021-07-26 04:50:00|2343.9|2335.2|2339.11|2330.41|2344.75|2336.05|2336.79|2328.09|998
1627275300000|2021-07-26 04:55:00|2339.08|2330.38|2330.02|2321.32|2340.37|2331.67|2330.02|2321.32|1062
1627275600000|2021-07-26 05:00:00|2330.69|2321.99|2328.92|2320.22|2338.1|2329.4|2327.18|2318.48|1069
1627275900000|2021-07-26 05:05:00|2329.17|2320.47|2329.67|2320.97|2331.53|2322.83|2325.61|2316.91|998
1627276200000|2021-07-26 05:10:00|2329.74|2321.04|2332.47|2323.77|2332.89|2324.19|2327.89|2319.19|967
1627276500000|2021-07-26 05:15:00|2332.5|2323.8|2336.49|2327.79|2339.98|2331.28|2331.8|2323.1|917
1627276800000|2021-07-26 05:20:00|2336.41|2327.71|2341.32|2332.62|2342.28|2333.58|2335.95|2327.25|1021
1627277100000|2021-07-26 05:25:00|2341.31|2332.61|2341.47|2332.77|2341.72|2333.02|2337.35|2328.65|998
1627277400000|2021-07-26 05:30:00|2341.39|2332.69|2337.04|2328.34|2343.08|2334.38|2336.35|2327.65|953
1627277700000|2021-07-26 05:35:00|2337.05|2328.35|2339.97|2331.27|2344.87|2336.17|2336.91|2328.21|902
1627278000000|2021-07-26 05:40:00|2340.05|2331.35|2344.66|2335.96|2347.46|2338.76|2339.42|2330.72|1017
1627278300000|2021-07-26 05:45:00|2344.65|2335.95|2349.4|2340.7|2349.82|2341.12|2344.64|2335.94|971
1627278600000|2021-07-26 05:50:00|2349.41|2340.71|2349.94|2341.24|2353.75|2345.05|2342.56|2333.86|1050
1627278900000|2021-07-26 05:55:00|2350.06|2341.36|2353.86|2345.16|2355.14|2346.44|2349.78|2341.08|982
1627279200000|2021-07-26 06:00:00|2353.85|2345.15|2354.21|2345.51|2358.24|2349.54|2347.97|2339.27|982
1627279500000|2021-07-26 06:05:00|2354.47|2345.77|2360.73|2352.03|2360.73|2352.03|2352.54|2343.84|959
1627279800000|2021-07-26 06:10:00|2361.19|2352.49|2374.53|2365.83|2376.16|2367.46|2359.83|2351.13|1076
1627280100000|2021-07-26 06:15:00|2374.5|2365.8|2379.34|2370.64|2379.6|2370.9|2366.13|2357.43|1106
1627280400000|2021-07-26 06:20:00|2379.94|2371.24|2389.89|2381.19|2390.58|2381.88|2376.56|2367.86|1125
1627280700000|2021-07-26 06:25:00|2389.88|2381.18|2386.92|2378.22|2394.22|2385.52|2378.32|2369.62|1116
1627281000000|2021-07-26 06:30:00|2387.02|2378.32|2387.26|2378.56|2395.01|2386.31|2385.78|2377.08|1114
1627281300000|2021-07-26 06:35:00|2387.27|2378.57|2376.97|2368.27|2388.8|2380.1|2370.73|2362.03|1113
1627281600000|2021-07-26 06:40:00|2376.7|2368|2379.25|2370.55|2385.34|2376.64|2375.09|2366.39|1063
1627281900000|2021-07-26 06:45:00|2379.29|2370.59|2370.2|2361.5|2384.88|2376.18|2370.2|2361.5|1062
1627282200000|2021-07-26 06:50:00|2370.12|2361.42|2356.97|2348.27|2372.59|2363.89|2349.98|2341.28|1072
1627282500000|2021-07-26 06:55:00|2357.14|2348.44|2361.55|2352.85|2362.7|2354|2356.14|2347.44|972
1627282800000|2021-07-26 07:00:00|2361.53|2352.83|2367.77|2359.07|2370.88|2362.18|2361.53|2352.83|954
1627283100000|2021-07-26 07:05:00|2367.82|2359.12|2367.35|2358.65|2372.31|2363.61|2365.16|2356.46|965
1627283400000|2021-07-26 07:10:00|2367.52|2358.82|2369.21|2360.51|2371.41|2362.71|2367.35|2358.65|843
1627283700000|2021-07-26 07:15:00|2370.5|2361.8|2376.85|2368.15|2377.48|2368.78|2369.99|2361.29|951
1627284000000|2021-07-26 07:20:00|2376.82|2368.12|2370.16|2361.46|2377.18|2368.48|2369.05|2360.35|960
1627284300000|2021-07-26 07:25:00|2370.13|2361.43|2365.95|2357.25|2371|2362.3|2362.71|2354.01|943
1627284600000|2021-07-26 07:30:00|2365.99|2357.29|2354.49|2345.79|2368.19|2359.49|2354.44|2345.74|971
1627284900000|2021-07-26 07:35:00|2354.36|2345.66|2327.35|2318.65|2361.23|2352.53|2325.38|2316.68|1037
1627285200000|2021-07-26 07:40:00|2327.34|2318.64|2327.35|2318.65|2334.78|2326.08|2312.04|2303.34|1123
1627285500000|2021-07-26 07:45:00|2327.31|2318.61|2335.06|2326.36|2339.14|2330.44|2326.95|2318.25|1018
1627285800000|2021-07-26 07:50:00|2335.13|2326.43|2330.66|2321.96|2341.47|2332.77|2330.6|2321.9|1024
1627286100000|2021-07-26 07:55:00|2330.69|2321.99|2331.67|2322.97|2338.61|2329.91|2330.07|2321.37|920
1627286400000|2021-07-26 08:00:00|2331.74|2323.04|2323.88|2315.18|2340.51|2331.81|2323.72|2315.02|1100
1627286700000|2021-07-26 08:05:00|2323.91|2315.21|2312.88|2304.18|2330.55|2321.85|2312.88|2304.18|1113
1627287000000|2021-07-26 08:10:00|2313.26|2304.56|2321.11|2312.41|2324.56|2315.86|2305.75|2297.05|1122
1627287300000|2021-07-26 08:15:00|2321.38|2312.68|2327.16|2318.46|2327.92|2319.22|2316.49|2307.79|1047
1627287600000|2021-07-26 08:20:00|2327.12|2318.42|2325.47|2316.77|2330.89|2322.19|2325.47|2316.77|1063
1627287900000|2021-07-26 08:25:00|2325.52|2316.82|2326.6|2317.9|2327.35|2318.65|2321.98|2313.28|1006
1627288200000|2021-07-26 08:30:00|2326.57|2317.87|2335.72|2327.02|2335.9|2327.2|2326.56|2317.86|1037
1627288500000|2021-07-26 08:35:00|2335.92|2327.22|2326.9|2318.2|2336.62|2327.92|2324.98|2316.28|945
1627288800000|2021-07-26 08:40:00|2326.82|2318.12|2332.33|2323.63|2333.14|2324.44|2323.09|2314.39|981
1627289100000|2021-07-26 08:45:00|2332.3|2323.6|2338.54|2329.84|2338.54|2329.84|2329.44|2320.74|937
1627289400000|2021-07-26 08:50:00|2338.23|2329.53|2341.14|2332.44|2342.26|2333.56|2335.55|2326.85|1002
1627289700000|2021-07-26 08:55:00|2341.19|2332.49|2339.62|2330.92|2342.39|2333.69|2337.47|2328.77|1008
1627290000000|2021-07-26 09:00:00|2339.63|2330.93|2342.3|2333.6|2350.49|2341.79|2335.95|2327.25|1079
1627290300000|2021-07-26 09:05:00|2342.2|2333.5|2343.46|2334.76|2343.73|2335.03|2338.76|2330.06|1035
1627290600000|2021-07-26 09:10:00|2343.5|2334.8|2339.02|2330.32|2343.5|2334.8|2336.01|2327.31|961
1627290900000|2021-07-26 09:15:00|2339.07|2330.37|2345.66|2336.96|2347.23|2338.53|2337.34|2328.64|1068
1627291200000|2021-07-26 09:20:00|2345.36|2336.66|2349.93|2341.23|2350.44|2341.74|2342.71|2334.01|1020
1627291500000|2021-07-26 09:25:00|2350.45|2341.75|2349.07|2340.37|2351.3|2342.6|2346.85|2338.15|959
1627291800000|2021-07-26 09:30:00|2349.45|2340.75|2346.32|2337.62|2353.36|2344.66|2344|2335.3|1019
1627292100000|2021-07-26 09:35:00|2346.27|2337.57|2348.71|2340.01|2349.72|2341.02|2345.06|2336.36|1040
1627292400000|2021-07-26 09:40:00|2348.7|2340|2340.94|2332.24|2350.18|2341.48|2340.94|2332.24|930
1627292700000|2021-07-26 09:45:00|2341.03|2332.33|2344.06|2335.36|2344.27|2335.57|2337.4|2328.7|944
1627293000000|2021-07-26 09:50:00|2343.99|2335.29|2345.2|2336.5|2346.1|2337.4|2340.51|2331.81|1011
1627293300000|2021-07-26 09:55:00|2345.24|2336.54|2349.51|2340.81|2350.16|2341.46|2344.66|2335.96|963
1627293600000|2021-07-26 10:00:00|2349.43|2340.73|2356.32|2347.62|2357.48|2348.78|2346.07|2337.37|988
1627293900000|2021-07-26 10:05:00|2356.3|2347.6|2351.79|2343.09|2356.42|2347.72|2350.58|2341.88|885
1627294200000|2021-07-26 10:10:00|2351.84|2343.14|2355.46|2346.76|2356.66|2347.96|2350.83|2342.13|936
1627294500000|2021-07-26 10:15:00|2355.85|2347.15|2347.72|2339.02|2356.24|2347.54|2347.46|2338.76|951
1627294800000|2021-07-26 10:20:00|2347.66|2338.96|2348.97|2340.27|2349.25|2340.55|2344.26|2335.56|898
1627295100000|2021-07-26 10:25:00|2348.81|2340.11|2346.75|2338.05|2349.64|2340.94|2344.35|2335.65|940
1627295400000|2021-07-26 10:30:00|2346.8|2338.1|2351.7|2343|2351.78|2343.08|2341.05|2332.35|938
1627295700000|2021-07-26 10:35:00|2351.69|2342.99|2355.78|2347.08|2358.38|2349.68|2350.66|2341.96|1033
1627296000000|2021-07-26 10:40:00|2355.68|2346.98|2356.41|2347.71|2359.76|2351.06|2352.22|2343.52|1052
1627296300000|2021-07-26 10:45:00|2356.28|2347.58|2357.34|2348.64|2364.64|2355.94|2356.28|2347.58|1043
1627296600000|2021-07-26 10:50:00|2357.3|2348.6|2361.62|2352.92|2361.89|2353.19|2355.58|2346.88|924
1627296900000|2021-07-26 10:55:00|2361.41|2352.71|2363.62|2354.92|2364|2355.3|2353.8|2345.1|964
1627297200000|2021-07-26 11:00:00|2363.73|2355.03|2352.97|2344.27|2363.73|2355.03|2352.56|2343.86|1048
1627297500000|2021-07-26 11:05:00|2353.41|2344.71|2355.54|2346.84|2357.46|2348.76|2349.75|2341.05|1033
1627297800000|2021-07-26 11:10:00|2355.81|2347.11|2354.95|2346.25|2357.41|2348.71|2351.14|2342.44|987
1627298100000|2021-07-26 11:15:00|2354.99|2346.29|2355.92|2347.22|2356.47|2347.77|2352.62|2343.92|958
1627298400000|2021-07-26 11:20:00|2355.9|2347.2|2352.91|2344.21|2357.9|2349.2|2350.7|2342|938
1627298700000|2021-07-26 11:25:00|2352.93|2344.23|2348.91|2340.21|2353.15|2344.45|2341.54|2332.84|1048
1627299000000|2021-07-26 11:30:00|2349.06|2340.36|2349.43|2340.73|2354.02|2345.32|2347.31|2338.61|961
1627299300000|2021-07-26 11:35:00|2349.54|2340.84|2351.84|2343.14|2353.5|2344.8|2349.34|2340.64|988
1627299600000|2021-07-26 11:40:00|2351.69|2342.99|2350.74|2342.04|2353.47|2344.77|2348.68|2339.98|887
1627299900000|2021-07-26 11:45:00|2350.75|2342.05|2346.14|2337.44|2352.22|2343.52|2344.39|2335.69|905
1627300200000|2021-07-26 11:50:00|2346.15|2337.45|2347.13|2338.43|2349.37|2340.67|2342.54|2333.84|928
1627300500000|2021-07-26 11:55:00|2347.11|2338.41|2347.79|2339.09|2350|2341.3|2346.73|2338.03|948
1627300800000|2021-07-26 12:00:00|2347.82|2339.12|2346.18|2337.48|2351.68|2342.98|2345.09|2336.39|997
1627301100000|2021-07-26 12:05:00|2346.05|2337.35|2337.31|2328.61|2346.46|2337.76|2336.12|2327.42|1014
1627301400000|2021-07-26 12:10:00|2337.64|2328.94|2345.46|2336.76|2346.17|2337.47|2331.2|2322.5|1027
1627301700000|2021-07-26 12:15:00|2345.44|2336.74|2345.88|2337.18|2350.56|2341.86|2342.9|2334.2|1065
1627302000000|2021-07-26 12:20:00|2345.86|2337.16|2353.63|2344.93|2354.44|2345.74|2344.36|2335.66|1035
1627302300000|2021-07-26 12:25:00|2353.77|2345.07|2356.09|2347.39|2361.31|2352.61|2350.87|2342.17|1029
1627302600000|2021-07-26 12:30:00|2356.5|2347.8|2360.95|2352.25|2363.92|2355.22|2356.41|2347.71|1015
1627302900000|2021-07-26 12:35:00|2360.74|2352.04|2358.48|2349.78|2361.5|2352.8|2357.87|2349.17|1008
1627303200000|2021-07-26 12:40:00|2358.46|2349.76|2357.54|2348.84|2359.27|2350.57|2356.66|2347.96|865
1627303500000|2021-07-26 12:45:00|2357.51|2348.81|2352.66|2343.96|2357.92|2349.22|2351.96|2343.26|794
1627303800000|2021-07-26 12:50:00|2353.09|2344.39|2352.87|2344.17|2355.48|2346.78|2352.55|2343.85|914
1627304100000|2021-07-26 12:55:00|2352.81|2344.11|2353.97|2345.27|2354.82|2346.12|2350.82|2342.12|865
1627304400000|2021-07-26 13:00:00|2353.88|2345.18|2332.33|2323.63|2353.88|2345.18|2326.11|2317.41|1070
1627304700000|2021-07-26 13:05:00|2332.32|2323.62|2326.42|2317.72|2335.37|2326.67|2325.48|2316.78|1075
1627305000000|2021-07-26 13:10:00|2326.27|2317.57|2318.79|2310.09|2326.89|2318.19|2314.64|2305.94|1063
1627305300000|2021-07-26 13:15:00|2318.7|2310|2327.07|2318.37|2330.57|2321.87|2317.13|2308.43|1057
1627305600000|2021-07-26 13:20:00|2326.98|2318.28|2333.12|2324.42|2334.76|2326.06|2325.1|2316.4|911
1627305900000|2021-07-26 13:25:00|2333.3|2324.6|2332.16|2323.46|2335.32|2326.62|2329.8|2321.1|769
1627306200000|2021-07-26 13:30:00|2332.12|2323.42|2325|2316.3|2333.6|2324.9|2323.18|2314.48|765
1627306500000|2021-07-26 13:35:00|2324.98|2316.28|2328.94|2320.24|2329.33|2320.63|2324.87|2316.17|679
1627306800000|2021-07-26 13:40:00|2328.93|2320.23|2332.65|2323.95|2334.92|2326.22|2328.93|2320.23|707
1627307100000|2021-07-26 13:45:00|2332.73|2324.03|2339.5|2330.8|2340.1|2331.4|2332.62|2323.92|682
1627307400000|2021-07-26 13:50:00|2339.49|2330.79|2337.45|2328.75|2343.3|2334.6|2336.71|2328.01|753
1627307700000|2021-07-26 13:55:00|2337.51|2328.81|2338.06|2329.36|2341.36|2332.66|2334.53|2325.83|814
1627308000000|2021-07-26 14:00:00|2338.11|2329.41|2348.98|2340.28|2351.11|2342.41|2337.17|2328.47|1007
1627308300000|2021-07-26 14:05:00|2348.74|2340.04|2349.16|2340.46|2350.24|2341.54|2345.89|2337.19|897
1627308600000|2021-07-26 14:10:00|2349.33|2340.63|2353.18|2344.48|2353.99|2345.29|2348.35|2339.65|856
1627308900000|2021-07-26 14:15:00|2353.16|2344.46|2350.38|2341.68|2355.95|2347.25|2346.03|2337.33|945
1627309200000|2021-07-26 14:20:00|2350.35|2341.65|2349.86|2341.16|2352.31|2343.61|2348.5|2339.8|983
1627309500000|2021-07-26 14:25:00|2349.88|2341.18|2348.2|2339.5|2350.82|2342.12|2347.52|2338.82|823
1627309800000|2021-07-26 14:30:00|2348.14|2339.44|2340.19|2331.49|2348.91|2340.21|2334.47|2325.77|1003
1627310100000|2021-07-26 14:35:00|2340.16|2331.46|2337.13|2328.43|2343.15|2334.45|2335.07|2326.37|926
1627310400000|2021-07-26 14:40:00|2337.19|2328.49|2330.83|2322.13|2338.25|2329.55|2329.29|2320.59|967
1627310700000|2021-07-26 14:45:00|2330.9|2322.2|2335.41|2326.71|2337.89|2329.19|2330.54|2321.84|952
1627311000000|2021-07-26 14:50:00|2335.47|2326.77|2336.61|2327.91|2340.06|2331.36|2335.43|2326.73|862
1627311300000|2021-07-26 14:55:00|2336.6|2327.9|2336.1|2327.4|2340.11|2331.41|2335.47|2326.77|751
1627311600000|2021-07-26 15:00:00|2336.08|2327.38|2335.46|2326.76|2338.97|2330.27|2331.77|2323.07|942
1627311900000|2021-07-26 15:05:00|2335.49|2326.79|2334.54|2325.84|2337.95|2329.25|2328.92|2320.22|996
1627312200000|2021-07-26 15:10:00|2334.53|2325.83|2335.02|2326.32|2335.35|2326.65|2333.04|2324.34|910
1627312500000|2021-07-26 15:15:00|2335.04|2326.34|2337.37|2328.67|2339.51|2330.81|2333.33|2324.63|973
1627312800000|2021-07-26 15:20:00|2337.36|2328.66|2336.53|2327.83|2337.5|2328.8|2332.49|2323.79|947
1627313100000|2021-07-26 15:25:00|2336.31|2327.61|2338.94|2330.24|2338.94|2330.24|2335.8|2327.1|983
1627313400000|2021-07-26 15:30:00|2338.81|2330.11|2345.64|2336.94|2347.41|2338.71|2338.71|2330.01|1029
1627313700000|2021-07-26 15:35:00|2345.51|2336.81|2343.56|2334.86|2349.02|2340.32|2342.99|2334.29|907
1627314000000|2021-07-26 15:40:00|2343.7|2335|2349.17|2340.47|2349.88|2341.18|2342.52|2333.82|942
1627314300000|2021-07-26 15:45:00|2349.07|2340.37|2344.95|2336.25|2352.35|2343.65|2344.86|2336.16|969
1627314600000|2021-07-26 15:50:00|2344.9|2336.2|2345.08|2336.38|2347.68|2338.98|2343.43|2334.73|888
1627314900000|2021-07-26 15:55:00|2345.12|2336.42|2347.58|2338.88|2352.22|2343.52|2344.82|2336.12|991
1627315200000|2021-07-26 16:00:00|2347.3|2338.6|2348.39|2339.69|2352.21|2343.51|2340.45|2331.75|1109
1627315500000|2021-07-26 16:05:00|2348.52|2339.82|2355.33|2346.63|2355.49|2346.79|2345.3|2336.6|1037
1627315800000|2021-07-26 16:10:00|2355.43|2346.73|2360.76|2352.06|2360.79|2352.09|2353.89|2345.19|1088
1627316100000|2021-07-26 16:15:00|2360.72|2352.02|2352.25|2343.55|2360.72|2352.02|2350.54|2341.84|1057
1627316400000|2021-07-26 16:20:00|2352.19|2343.49|2357.89|2349.19|2358.73|2350.03|2352.12|2343.42|1009
1627316700000|2021-07-26 16:25:00|2357.92|2349.22|2384.76|2376.06|2387.6|2378.9|2357.69|2348.99|1118
1627317000000|2021-07-26 16:30:00|2385.5|2376.8|2374.83|2366.13|2386.22|2377.52|2369.72|2361.02|1085
1627317300000|2021-07-26 16:35:00|2374.84|2366.14|2381.25|2372.55|2383.5|2374.8|2370.82|2362.12|1099
1627317600000|2021-07-26 16:40:00|2381.31|2372.61|2374.76|2366.06|2381.37|2372.67|2372.99|2364.29|1120
1627317900000|2021-07-26 16:45:00|2374.71|2366.01|2366.6|2357.9|2378.16|2369.46|2361.95|2353.25|1122
1627318200000|2021-07-26 16:50:00|2366.81|2358.11|2373.05|2364.35|2373.54|2364.84|2366.3|2357.6|1045
1627318500000|2021-07-26 16:55:00|2373.1|2364.4|2369.15|2360.45|2373.33|2364.63|2366.43|2357.73|1048
1627318800000|2021-07-26 17:00:00|2369.23|2360.53|2361.74|2353.04|2372.38|2363.68|2357.96|2349.26|1097
1627319100000|2021-07-26 17:05:00|2361.76|2353.06|2361|2352.3|2362.31|2353.61|2358.61|2349.91|993
1627319400000|2021-07-26 17:10:00|2360.96|2352.26|2363.01|2354.31|2365.33|2356.63|2360.78|2352.08|929
1627319700000|2021-07-26 17:15:00|2362.98|2354.28|2368.21|2359.51|2368.97|2360.27|2360.65|2351.95|927
1627320000000|2021-07-26 17:20:00|2368.16|2359.46|2369.04|2360.34|2371.44|2362.74|2367.64|2358.94|1040
1627320300000|2021-07-26 17:25:00|2369.12|2360.42|2367.57|2358.87|2371.1|2362.4|2365.6|2356.9|1035
1627320600000|2021-07-26 17:30:00|2367.38|2358.68|2368.21|2359.51|2371.63|2362.93|2366.09|2357.39|989
1627320900000|2021-07-26 17:35:00|2368.26|2359.56|2372.86|2364.16|2375.07|2366.37|2367.98|2359.28|996
1627321200000|2021-07-26 17:40:00|2372.85|2364.15|2373.15|2364.45|2374.91|2366.21|2369.82|2361.12|1019
1627321500000|2021-07-26 17:45:00|2373.14|2364.44|2368.21|2359.51|2373.24|2364.54|2367.26|2358.56|1021
1627321800000|2021-07-26 17:50:00|2368.22|2359.52|2365.15|2356.45|2368.26|2359.56|2362.55|2353.85|952
1627322100000|2021-07-26 17:55:00|2365.33|2356.63|2366.21|2357.51|2368.44|2359.74|2364.62|2355.92|892
1627322400000|2021-07-26 18:00:00|2366.3|2357.6|2367.69|2358.99|2368.51|2359.81|2363.86|2355.16|927
1627322700000|2021-07-26 18:05:00|2367.61|2358.91|2367.58|2358.88|2370.25|2361.55|2363.6|2354.9|1028
1627323000000|2021-07-26 18:10:00|2367.68|2358.98|2364.62|2355.92|2367.77|2359.07|2360.36|2351.66|994
1627323300000|2021-07-26 18:15:00|2364.66|2355.96|2368.26|2359.56|2370.01|2361.31|2361.49|2352.79|1037
1627323600000|2021-07-26 18:20:00|2368.24|2359.54|2368.28|2359.58|2370.44|2361.74|2365.64|2356.94|1046
1627323900000|2021-07-26 18:25:00|2368.31|2359.61|2373.02|2364.32|2373.02|2364.32|2367.45|2358.75|947
1627324200000|2021-07-26 18:30:00|2373.04|2364.34|2372.57|2363.87|2375.18|2366.48|2368.67|2359.97|861
1627324500000|2021-07-26 18:35:00|2372.6|2363.9|2381.36|2372.66|2382.5|2373.8|2371.84|2363.14|1009
1627324800000|2021-07-26 18:40:00|2381.32|2372.62|2380.67|2371.97|2385.86|2377.16|2379.51|2370.81|1049
1627325100000|2021-07-26 18:45:00|2380.84|2372.14|2380.76|2372.06|2391.11|2382.41|2380.55|2371.85|1071
1627325400000|2021-07-26 18:50:00|2379.62|2370.92|2382.46|2373.76|2388.24|2379.54|2379.07|2370.37|1090
1627325700000|2021-07-26 18:55:00|2382.63|2373.93|2385.6|2376.9|2386.42|2377.72|2381.38|2372.68|965
1627326000000|2021-07-26 19:00:00|2385.64|2376.94|2387.87|2379.17|2392.73|2384.03|2381.7|2373|1015
1627326300000|2021-07-26 19:05:00|2387.94|2379.24|2399.08|2390.38|2399.57|2390.87|2386.87|2378.17|1023
1627326600000|2021-07-26 19:10:00|2399.22|2390.52|2403.99|2395.29|2404.61|2395.91|2393.32|2384.62|1097
1627326900000|2021-07-26 19:15:00|2404.04|2395.34|2404.59|2395.89|2405.62|2396.92|2396.97|2388.27|1071
1627327200000|2021-07-26 19:20:00|2404.58|2395.88|2433.7|2425|2434.81|2426.11|2403.21|2394.51|1059
1627327500000|2021-07-26 19:25:00|2433.71|2425.01|2423.66|2414.96|2435.53|2426.83|2418.66|2409.96|1126
1627327800000|2021-07-26 19:30:00|2423.62|2414.92|2417.25|2408.55|2425.09|2416.39|2413.48|2404.78|1018
1627328100000|2021-07-26 19:35:00|2417.38|2408.68|2404.03|2395.33|2418.13|2409.43|2401.04|2392.34|1034
1627328400000|2021-07-26 19:40:00|2403.41|2394.71|2396.27|2387.57|2404.05|2395.35|2387.54|2378.84|973
1627328700000|2021-07-26 19:45:00|2396.57|2387.87|2383.21|2374.51|2396.78|2388.08|2382.78|2374.08|923
1627329000000|2021-07-26 19:50:00|2383.41|2374.71|2393.49|2384.79|2394.15|2385.45|2375.64|2366.94|865
1627329300000|2021-07-26 19:55:00|2393.46|2384.76|2367.89|2359.19|2393.92|2385.22|2367.88|2359.18|901
1627329600000|2021-07-26 20:00:00|2367.82|2359.12|2332.54|2323.84|2372.47|2363.77|2315.25|2306.55|1165
1627329900000|2021-07-26 20:05:00|2332.24|2323.54|2323.62|2314.92|2342.14|2333.44|2318.25|2309.55|1151
1627330200000|2021-07-26 20:10:00|2323.52|2314.82|2282.06|2273.36|2332.08|2323.38|2280.64|2271.94|1154
1627330500000|2021-07-26 20:15:00|2282.13|2273.43|2304.2|2295.5|2312.64|2303.94|2282.08|2273.38|1144
1627330800000|2021-07-26 20:20:00|2304.43|2295.73|2292.41|2283.71|2304.98|2296.28|2289.22|2280.52|1139
1627331100000|2021-07-26 20:25:00|2292.4|2283.7|2260.1|2251.4|2292.42|2283.72|2243.45|2234.75|1148
1627331400000|2021-07-26 20:30:00|2258.77|2250.07|2277.49|2268.79|2282.54|2273.84|2244.58|2235.88|1082
1627331700000|2021-07-26 20:35:00|2277.52|2268.82|2279.03|2270.33|2289.28|2280.58|2275.45|2266.75|1132
1627332000000|2021-07-26 20:40:00|2279.16|2270.46|2279.63|2270.93|2285.45|2276.75|2270.63|2261.93|1137
1627332300000|2021-07-26 20:45:00|2279.66|2270.96|2281.52|2272.82|2287.81|2279.11|2271.53|2262.83|1136
1627332600000|2021-07-26 20:50:00|2281.84|2273.14|2244.75|2236.05|2283.11|2274.41|2243.62|2234.92|1154
1627332900000|2021-07-26 20:55:00|2244.98|2236.28|2269.62|2260.92|2269.62|2260.92|2243.04|2234.34|1130
1627333200000|2021-07-26 21:00:00|2269.22|2260.52|2247.05|2238.35|2270.2|2261.5|2245.2|2236.5|1135
1627333500000|2021-07-26 21:05:00|2246.69|2237.99|2263.95|2255.25|2267.45|2258.75|2246.69|2237.99|1069
1627333800000|2021-07-26 21:10:00|2263.87|2255.17|2268.21|2259.51|2268.93|2260.23|2260.84|2252.14|1034
1627334100000|2021-07-26 21:15:00|2268.2|2259.5|2258.69|2249.99|2272.76|2264.06|2255.44|2246.74|1074
1627334400000|2021-07-26 21:20:00|2258.72|2250.02|2264.58|2255.88|2267.36|2258.66|2256.03|2247.33|1059
1627334700000|2021-07-26 21:25:00|2264.56|2255.86|2254.25|2245.55|2265.55|2256.85|2250.3|2241.6|966
1627335000000|2021-07-26 21:30:00|2254.08|2245.38|2247.07|2238.37|2258.1|2249.4|2245.26|2236.56|924
1627335300000|2021-07-26 21:35:00|2247.04|2238.34|2211.69|2202.99|2247.42|2238.72|2210.2|2201.5|1069
1627335600000|2021-07-26 21:40:00|2211.63|2202.93|2222.4|2213.7|2225.89|2217.19|2211.62|2202.92|1126
1627335900000|2021-07-26 21:45:00|2222.42|2213.72|2243.64|2234.94|2243.67|2234.97|2219.49|2210.79|1062
1627336200000|2021-07-26 21:50:00|2243.63|2234.93|2246.37|2237.67|2249.84|2241.14|2239.25|2230.55|1083
1627336500000|2021-07-26 21:55:00|2246.3|2237.6|2239.03|2230.33|2248.35|2239.65|2236.8|2228.1|1031
1627336800000|2021-07-26 22:00:00|2239.01|2230.31|2255.72|2247.02|2257.61|2248.91|2232.75|2224.05|1107
1627337100000|2021-07-26 22:05:00|2255.71|2247.01|2249.16|2240.46|2257.61|2248.91|2248.11|2239.41|1023
1627337400000|2021-07-26 22:10:00|2249.21|2240.51|2245.09|2236.39|2250.16|2241.46|2238.49|2229.79|1021
1627337700000|2021-07-26 22:15:00|2245.13|2236.43|2235.99|2227.29|2245.3|2236.6|2221.99|2213.29|1111
1627338000000|2021-07-26 22:20:00|2236.12|2227.42|2228.64|2219.94|2238.19|2229.49|2224.83|2216.13|1107
1627338300000|2021-07-26 22:25:00|2228.65|2219.95|2224.43|2215.73|2232.75|2224.05|2220.9|2212.2|1119
1627338600000|2021-07-26 22:30:00|2224.4|2215.7|2231.75|2223.05|2238.41|2229.71|2223.86|2215.16|1061
1627338900000|2021-07-26 22:35:00|2231.64|2222.94|2237.56|2228.86|2240.7|2232|2231.52|2222.82|1062
1627339200000|2021-07-26 22:40:00|2237.55|2228.85|2228.37|2219.67|2238.95|2230.25|2226.36|2217.66|1025
1627339500000|2021-07-26 22:45:00|2228.36|2219.66|2240.62|2231.92|2244.01|2235.31|2228.36|2219.66|1073
1627339800000|2021-07-26 22:50:00|2240.67|2231.97|2243.96|2235.26|2245.45|2236.75|2233.33|2224.63|1045
1627340100000|2021-07-26 22:55:00|2244.1|2235.4|2253.76|2245.06|2254.47|2245.77|2242.49|2233.79|1101
1627340400000|2021-07-26 23:00:00|2253.74|2245.04|2248.78|2240.08|2255.19|2246.49|2245.23|2236.53|1000
1627340700000|2021-07-26 23:05:00|2248.81|2240.11|2239.22|2230.52|2249.17|2240.47|2235.67|2226.97|1089
1627341000000|2021-07-26 23:10:00|2239.1|2230.4|2253.52|2244.82|2254.85|2246.15|2238.48|2229.78|1039
1627341300000|2021-07-26 23:15:00|2253.54|2244.84|2260.2|2251.5|2260.2|2251.5|2249.29|2240.59|1024
1627341600000|2021-07-26 23:20:00|2260.23|2251.53|2259.35|2250.65|2263.45|2254.75|2257.4|2248.7|1035
1627341900000|2021-07-26 23:25:00|2259.08|2250.38|2252.19|2243.49|2259.4|2250.7|2250.63|2241.93|1022
1627342200000|2021-07-26 23:30:00|2252.15|2243.45|2252.93|2244.23|2254.58|2245.88|2247.45|2238.75|973
1627342500000|2021-07-26 23:35:00|2252.86|2244.16|2244.96|2236.26|2253.33|2244.63|2244.66|2235.96|960
1627342800000|2021-07-26 23:40:00|2245.08|2236.38|2244.94|2236.24|2246.66|2237.96|2240.91|2232.21|925
1627343100000|2021-07-26 23:45:00|2244.9|2236.2|2240.32|2231.62|2245.62|2236.92|2240.06|2231.36|899
1627343400000|2021-07-26 23:50:00|2240.37|2231.67|2238.03|2229.33|2243.54|2234.84|2233.47|2224.77|949
1627343700000|2021-07-26 23:55:00|2237.93|2229.23|2232.75|2224.05|2244.86|2236.16|2232.4|2223.7|1048
1627344000000|2021-07-27 00:00:00|2232.86|2224.16|2228.3|2219.6|2236.46|2227.76|2226.12|2217.42|1089
1627344300000|2021-07-27 00:05:00|2228.41|2219.71|2244.42|2235.72|2245.75|2237.05|2227.99|2219.29|1075
1627344600000|2021-07-27 00:10:00|2244.14|2235.44|2215.95|2207.25|2244.14|2235.44|2213.73|2205.03|1121
1627344900000|2021-07-27 00:15:00|2216.05|2207.35|2228.34|2219.64|2228.44|2219.74|2215.74|2207.04|1088
1627345200000|2021-07-27 00:20:00|2228.4|2219.7|2235.6|2226.9|2237.77|2229.07|2227.89|2219.19|1060
1627345500000|2021-07-27 00:25:00|2235.62|2226.92|2243.57|2234.87|2243.87|2235.17|2233.23|2224.53|1063
1627345800000|2021-07-27 00:30:00|2243.61|2234.91|2239.32|2230.62|2244.12|2235.42|2234.59|2225.89|1057
1627346100000|2021-07-27 00:35:00|2239.29|2230.59|2228.01|2219.31|2239.67|2230.97|2226.91|2218.21|1058
1627346400000|2021-07-27 00:40:00|2227.98|2219.28|2233.23|2224.53|2238.91|2230.21|2227.48|2218.78|1005
1627346700000|2021-07-27 00:45:00|2233.19|2224.49|2231.83|2223.13|2239.36|2230.66|2229.32|2220.62|980
1627347000000|2021-07-27 00:50:00|2231.86|2223.16|2224.1|2215.4|2234.71|2226.01|2223.3|2214.6|1059
1627347300000|2021-07-27 00:55:00|2224.04|2215.34|2236.31|2227.61|2238.31|2229.61|2224.04|2215.34|1076
1627347600000|2021-07-27 01:00:00|2236.3|2227.6|2229.27|2220.57|2239.05|2230.35|2228.51|2219.81|1045
1627347900000|2021-07-27 01:05:00|2229.34|2220.64|2223.33|2214.63|2234.25|2225.55|2220.44|2211.74|1060
1627348200000|2021-07-27 01:10:00|2223.24|2214.54|2216.12|2207.42|2225.06|2216.36|2215.06|2206.36|1057
1627348500000|2021-07-27 01:15:00|2216.22|2207.52|2183.45|2174.75|2220.63|2211.93|2181.73|2173.03|1048
1627348800000|2021-07-27 01:20:00|2183.07|2174.37|2184.95|2176.25|2193.81|2185.11|2180.3|2171.6|1142
1627349100000|2021-07-27 01:25:00|2184.94|2176.24|2190.31|2181.61|2192.96|2184.26|2184.94|2176.24|1094
1627349400000|2021-07-27 01:30:00|2190.26|2181.56|2185.68|2176.98|2194.36|2185.66|2185.62|2176.92|981
1627349700000|2021-07-27 01:35:00|2185.67|2176.97|2164.19|2155.49|2187.36|2178.66|2162.84|2154.14|1128
1627350000000|2021-07-27 01:40:00|2164.2|2155.5|2172.24|2163.54|2177.87|2169.17|2164.16|2155.46|1081
1627350300000|2021-07-27 01:45:00|2172.11|2163.41|2183.68|2174.98|2191.14|2182.44|2169.71|2161.01|1093
1627350600000|2021-07-27 01:50:00|2183.62|2174.92|2178.33|2169.63|2183.86|2175.16|2171.31|2162.61|1099
1627350900000|2021-07-27 01:55:00|2178.39|2169.69|2167.79|2159.09|2182.32|2173.62|2166.42|2157.72|1062
1627351200000|2021-07-27 02:00:00|2167.96|2159.26|2173.74|2165.04|2179.43|2170.73|2164.16|2155.46|1096
1627351500000|2021-07-27 02:05:00|2173.78|2165.08|2181.64|2172.94|2185.19|2176.49|2173.47|2164.77|1027
1627351800000|2021-07-27 02:10:00|2181.67|2172.97|2180.14|2171.44|2188.27|2179.57|2180.1|2171.4|969
1627352100000|2021-07-27 02:15:00|2180.01|2171.31|2187.26|2178.56|2188.92|2180.22|2179.94|2171.24|1069
1627352400000|2021-07-27 02:20:00|2187.27|2178.57|2184.66|2175.96|2189.78|2181.08|2184.15|2175.45|1082
1627352700000|2021-07-27 02:25:00|2184.7|2176|2182.3|2173.6|2187.07|2178.37|2181.32|2172.62|953
1627353000000|2021-07-27 02:30:00|2182.44|2173.74|2171.23|2162.53|2182.79|2174.09|2168.93|2160.23|1026
1627353300000|2021-07-27 02:35:00|2171.5|2162.8|2170.61|2161.91|2178.28|2169.58|2170.32|2161.62|1041
1627353600000|2021-07-27 02:40:00|2170.58|2161.88|2164.27|2155.57|2173.64|2164.94|2161.62|2152.92|1064
1627353900000|2021-07-27 02:45:00|2164.34|2155.64|2176.15|2167.45|2176.9|2168.2|2164.03|2155.33|1077
1627354200000|2021-07-27 02:50:00|2176.1|2167.4|2173.34|2164.64|2180.03|2171.33|2169.33|2160.63|1083
1627354500000|2021-07-27 02:55:00|2173.32|2164.62|2168.46|2159.76|2175.08|2166.38|2166.62|2157.92|1096
1627354800000|2021-07-27 03:00:00|2168.48|2159.78|2160.79|2152.09|2170.48|2161.78|2156.71|2148.01|1113
1627355100000|2021-07-27 03:05:00|2160.62|2151.92|2161.52|2152.82|2166.03|2157.33|2156.8|2148.1|1070
1627355400000|2021-07-27 03:10:00|2161.56|2152.86|2172.03|2163.33|2172.25|2163.55|2161.27|2152.57|1009
1627355700000|2021-07-27 03:15:00|2172.15|2163.45|2173.12|2164.42|2176.42|2167.72|2169.66|2160.96|834
1627356000000|2021-07-27 03:20:00|2173.11|2164.41|2185.39|2176.69|2185.89|2177.19|2173.05|2164.35|993
1627356300000|2021-07-27 03:25:00|2185.37|2176.67|2181.91|2173.21|2185.39|2176.69|2178.44|2169.74|996
1627356600000|2021-07-27 03:30:00|2181.87|2173.17|2186.31|2177.61|2186.31|2177.61|2179.64|2170.94|1016
1627356900000|2021-07-27 03:35:00|2186.03|2177.33|2180.04|2171.34|2186.03|2177.33|2178.6|2169.9|941
1627357200000|2021-07-27 03:40:00|2180.06|2171.36|2183.11|2174.41|2183.48|2174.78|2179.23|2170.53|773
1627357500000|2021-07-27 03:45:00|2183.2|2174.5|2187.89|2179.19|2190.49|2181.79|2182.56|2173.86|970
1627357800000|2021-07-27 03:50:00|2188.02|2179.32|2182.82|2174.12|2188.03|2179.33|2181.87|2173.17|808
1627358100000|2021-07-27 03:55:00|2182.83|2174.13|2177.61|2168.91|2182.96|2174.26|2176.33|2167.63|860
1627358400000|2021-07-27 04:00:00|2177.59|2168.89|2176.25|2167.55|2178.5|2169.8|2171.9|2163.2|943
1627358700000|2021-07-27 04:05:00|2176.29|2167.59|2188.28|2179.58|2188.28|2179.58|2176.09|2167.39|893
1627359000000|2021-07-27 04:10:00|2188.26|2179.56|2196.74|2188.04|2200.32|2191.62|2184.34|2175.64|961
1627359300000|2021-07-27 04:15:00|2196.7|2188|2194.68|2185.98|2200.59|2191.89|2192.21|2183.51|983
1627359600000|2021-07-27 04:20:00|2194.63|2185.93|2186.63|2177.93|2194.78|2186.08|2186.44|2177.74|874
1627359900000|2021-07-27 04:25:00|2186.62|2177.92|2187.98|2179.28|2188.7|2180|2182.97|2174.27|710
1627360200000|2021-07-27 04:30:00|2187.97|2179.27|2183.56|2174.86|2190.57|2181.87|2180.47|2171.77|931
1627360500000|2021-07-27 04:35:00|2183.51|2174.81|2183.67|2174.97|2186.32|2177.62|2182.98|2174.28|809
1627360800000|2021-07-27 04:40:00|2183.63|2174.93|2186.35|2177.65|2187.8|2179.1|2181.55|2172.85|814
1627361100000|2021-07-27 04:45:00|2186.23|2177.53|2195.56|2186.86|2198.55|2189.85|2186.16|2177.46|1033
1627361400000|2021-07-27 04:50:00|2195.39|2186.69|2191.22|2182.52|2195.4|2186.7|2187.89|2179.19|880
1627361700000|2021-07-27 04:55:00|2191.19|2182.49|2189.52|2180.82|2191.19|2182.49|2186.46|2177.76|945
1627362000000|2021-07-27 05:00:00|2189.46|2180.76|2192.15|2183.45|2193.13|2184.43|2186.84|2178.14|905
1627362300000|2021-07-27 05:05:00|2192.23|2183.53|2192.56|2183.86|2192.61|2183.91|2189.3|2180.6|801
1627362600000|2021-07-27 05:10:00|2193.19|2184.49|2189.93|2181.23|2193.45|2184.75|2187.05|2178.35|840
1627362900000|2021-07-27 05:15:00|2189.94|2181.24|2197.52|2188.82|2198.04|2189.34|2187.3|2178.6|906
1627363200000|2021-07-27 05:20:00|2197.45|2188.75|2202.79|2194.09|2203.74|2195.04|2196.39|2187.69|901
1627363500000|2021-07-27 05:25:00|2202.72|2194.02|2207.76|2199.06|2210.21|2201.51|2198.8|2190.1|989
1627363800000|2021-07-27 05:30:00|2207.7|2199|2204.14|2195.44|2208.86|2200.16|2199.06|2190.36|1004
1627364100000|2021-07-27 05:35:00|2204.09|2195.39|2198.21|2189.51|2204.09|2195.39|2196.76|2188.06|949
1627364400000|2021-07-27 05:40:00|2198.12|2189.42|2195.35|2186.65|2198.71|2190.01|2194.76|2186.06|813
1627364700000|2021-07-27 05:45:00|2195.32|2186.62|2204.08|2195.38|2204.46|2195.76|2194.45|2185.75|896
1627365000000|2021-07-27 05:50:00|2204.15|2195.45|2206.85|2198.15|2209.34|2200.64|2201.96|2193.26|926
1627365300000|2021-07-27 05:55:00|2206.94|2198.24|2206.45|2197.75|2208.55|2199.85|2204.34|2195.64|924
1627365600000|2021-07-27 06:00:00|2206.46|2197.76|2203.85|2195.15|2213.28|2204.58|2201.93|2193.23|886
1627365900000|2021-07-27 06:05:00|2203.82|2195.12|2209.39|2200.69|2211.19|2202.49|2202.01|2193.31|915
1627366200000|2021-07-27 06:10:00|2209.37|2200.67|2210.15|2201.45|2210.15|2201.45|2204.18|2195.48|888
1627366500000|2021-07-27 06:15:00|2210.03|2201.33|2207.72|2199.02|2210.03|2201.33|2204.75|2196.05|862
1627366800000|2021-07-27 06:20:00|2207.7|2199|2206.48|2197.78|2212.37|2203.67|2206.19|2197.49|948
1627367100000|2021-07-27 06:25:00|2206.75|2198.05|2213.54|2204.84|2215.82|2207.12|2206.16|2197.46|992
1627367400000|2021-07-27 06:30:00|2213.51|2204.81|2210.67|2201.97|2213.85|2205.15|2209.46|2200.76|777
1627367700000|2021-07-27 06:35:00|2210.65|2201.95|2209.23|2200.53|2211.64|2202.94|2206.1|2197.4|906
1627368000000|2021-07-27 06:40:00|2208.78|2200.08|2210.71|2202.01|2212.05|2203.35|2208.21|2199.51|779
1627368300000|2021-07-27 06:45:00|2210.78|2202.08|2197.53|2188.83|2211.85|2203.15|2194|2185.3|952
1627368600000|2021-07-27 06:50:00|2197.1|2188.4|2190.65|2181.95|2199.38|2190.68|2188.87|2180.17|1033
1627368900000|2021-07-27 06:55:00|2190.55|2181.85|2193.92|2185.22|2199.36|2190.66|2190.55|2181.85|989
1627369200000|2021-07-27 07:00:00|2193.78|2185.08|2202.18|2193.48|2203.06|2194.36|2192.88|2184.18|874
1627369500000|2021-07-27 07:05:00|2202.4|2193.7|2199.63|2190.93|2208.19|2199.49|2199.26|2190.56|926
1627369800000|2021-07-27 07:10:00|2199.62|2190.92|2201.4|2192.7|2205.69|2196.99|2199.57|2190.87|888
1627370100000|2021-07-27 07:15:00|2201.44|2192.74|2210.93|2202.23|2211.58|2202.88|2201.34|2192.64|895
1627370400000|2021-07-27 07:20:00|2211.09|2202.39|2210.74|2202.04|2212.01|2203.31|2208.11|2199.41|820
1627370700000|2021-07-27 07:25:00|2210.7|2202|2197.07|2188.37|2210.79|2202.09|2196.71|2188.01|974
1627371000000|2021-07-27 07:30:00|2197.17|2188.47|2194.77|2186.07|2198.93|2190.23|2193.22|2184.52|972
1627371300000|2021-07-27 07:35:00|2194.9|2186.2|2201.31|2192.61|2203.13|2194.43|2194.88|2186.18|947
1627371600000|2021-07-27 07:40:00|2201.35|2192.65|2199.59|2190.89|2204.36|2195.66|2199.36|2190.66|734
1627371900000|2021-07-27 07:45:00|2199.68|2190.98|2195.96|2187.26|2203.35|2194.65|2194.25|2185.55|964
1627372200000|2021-07-27 07:50:00|2195.94|2187.24|2202.03|2193.33|2202.71|2194.01|2195.17|2186.47|725
1627372500000|2021-07-27 07:55:00|2202.04|2193.34|2208.2|2199.5|2211.43|2202.73|2201.45|2192.75|841
1627372800000|2021-07-27 08:00:00|2208.18|2199.48|2201.81|2193.11|2209.08|2200.38|2199.71|2191.01|930
1627373100000|2021-07-27 08:05:00|2201.94|2193.24|2210.94|2202.24|2211.35|2202.65|2201.94|2193.24|929
1627373400000|2021-07-27 08:10:00|2211.2|2202.5|2214.71|2206.01|2214.91|2206.21|2209.21|2200.51|729
1627373700000|2021-07-27 08:15:00|2214.5|2205.8|2226.08|2217.38|2226.72|2218.02|2213.46|2204.76|962
1627374000000|2021-07-27 08:20:00|2226|2217.3|2220.07|2211.37|2226.35|2217.65|2219.99|2211.29|951
1627374300000|2021-07-27 08:25:00|2220.05|2211.35|2222.45|2213.75|2222.94|2214.24|2216.34|2207.64|899
1627374600000|2021-07-27 08:30:00|2222.72|2214.02|2221.5|2212.8|2224.58|2215.88|2217.11|2208.41|857
1627374900000|2021-07-27 08:35:00|2221.51|2212.81|2217.76|2209.06|2221.51|2212.81|2215.82|2207.12|728
1627375200000|2021-07-27 08:40:00|2217.78|2209.08|2215.62|2206.92|2217.78|2209.08|2213.87|2205.17|594
1627375500000|2021-07-27 08:45:00|2215.61|2206.91|2221.08|2212.38|2222.2|2213.5|2214.23|2205.53|876
1627375800000|2021-07-27 08:50:00|2221.12|2212.42|2222.54|2213.84|2223.48|2214.78|2219.35|2210.65|892
1627376100000|2021-07-27 08:55:00|2222.49|2213.79|2221.58|2212.88|2222.9|2214.2|2219.44|2210.74|829
1627376400000|2021-07-27 09:00:00|2221.59|2212.89|2225.61|2216.91|2225.68|2216.98|2220.92|2212.22|808
1627376700000|2021-07-27 09:05:00|2225.56|2216.86|2227.39|2218.69|2227.39|2218.69|2221.55|2212.85|795
1627377000000|2021-07-27 09:10:00|2227.28|2218.58|2225.45|2216.75|2227.99|2219.29|2221.05|2212.35|901
1627377300000|2021-07-27 09:15:00|2225.49|2216.79|2218.46|2209.76|2226.49|2217.79|2217.13|2208.43|881
1627377600000|2021-07-27 09:20:00|2218.64|2209.94|2221.1|2212.4|2223.53|2214.83|2215.97|2207.27|844
1627377900000|2021-07-27 09:25:00|2221.06|2212.36|2225.8|2217.1|2227.65|2218.95|2221.06|2212.36|806
1627378200000|2021-07-27 09:30:00|2225.84|2217.14|2223.97|2215.27|2228.7|2220|2221.33|2212.63|807
1627378500000|2021-07-27 09:35:00|2223.94|2215.24|2231.21|2222.51|2231.92|2223.22|2223.53|2214.83|856
1627378800000|2021-07-27 09:40:00|2231.36|2222.66|2239.36|2230.66|2240.59|2231.89|2231.18|2222.48|990
1627379100000|2021-07-27 09:45:00|2239.55|2230.85|2243.34|2234.64|2243.97|2235.27|2235.76|2227.06|948
1627379400000|2021-07-27 09:50:00|2243.29|2234.59|2242.21|2233.51|2246.68|2237.98|2240.5|2231.8|866
1627379700000|2021-07-27 09:55:00|2242.24|2233.54|2240.54|2231.84|2242.91|2234.21|2237.99|2229.29|886
1627380000000|2021-07-27 10:00:00|2240.48|2231.78|2237.69|2228.99|2240.59|2231.89|2233.64|2224.94|829
1627380300000|2021-07-27 10:05:00|2237.67|2228.97|2235.65|2226.95|2238.35|2229.65|2232.95|2224.25|857
1627380600000|2021-07-27 10:10:00|2235.73|2227.03|2232.96|2224.26|2235.75|2227.05|2231.8|2223.1|852
1627380900000|2021-07-27 10:15:00|2232.92|2224.22|2237.29|2228.59|2237.8|2229.1|2232.3|2223.6|900
1627381200000|2021-07-27 10:20:00|2237.32|2228.62|2241.5|2232.8|2242.35|2233.65|2237.32|2228.62|815
1627381500000|2021-07-27 10:25:00|2241.48|2232.78|2245.08|2236.38|2246.12|2237.42|2239.44|2230.74|928
1627381800000|2021-07-27 10:30:00|2245.1|2236.4|2253.39|2244.69|2254.61|2245.91|2244.82|2236.12|856
1627382100000|2021-07-27 10:35:00|2253.32|2244.62|2251.05|2242.35|2254.51|2245.81|2249.56|2240.86|778
1627382400000|2021-07-27 10:40:00|2251.04|2242.34|2251.32|2242.62|2252.47|2243.77|2249.09|2240.39|659
1627382700000|2021-07-27 10:45:00|2251.53|2242.83|2247.52|2238.82|2251.58|2242.88|2246.13|2237.43|770
1627383000000|2021-07-27 10:50:00|2247.31|2238.61|2255.49|2246.79|2257.1|2248.4|2247.24|2238.54|874
1627383300000|2021-07-27 10:55:00|2255.74|2247.04|2252.49|2243.79|2255.77|2247.07|2252.21|2243.51|795
1627383600000|2021-07-27 11:00:00|2252.52|2243.82|2252.52|2243.82|2253.92|2245.22|2247.5|2238.8|875
1627383900000|2021-07-27 11:05:00|2252.59|2243.89|2249.61|2240.91|2252.77|2244.07|2248.28|2239.58|685
1627384200000|2021-07-27 11:10:00|2249.5|2240.8|2247.65|2238.95|2249.85|2241.15|2244.37|2235.67|792
1627384500000|2021-07-27 11:15:00|2247.64|2238.94|2250.58|2241.88|2252.01|2243.31|2247.56|2238.86|764
1627384800000|2021-07-27 11:20:00|2250.44|2241.74|2248.34|2239.64|2250.83|2242.13|2245.43|2236.73|731
1627385100000|2021-07-27 11:25:00|2248.42|2239.72|2252.69|2243.99|2254.01|2245.31|2248.34|2239.64|915
1627385400000|2021-07-27 11:30:00|2252.77|2244.07|2256.02|2247.32|2256.12|2247.42|2249.78|2241.08|722
1627385700000|2021-07-27 11:35:00|2256.04|2247.34|2263.25|2254.55|2264.3|2255.6|2255.13|2246.43|901
1627386000000|2021-07-27 11:40:00|2263.28|2254.58|2265.98|2257.28|2266.47|2257.77|2261.05|2252.35|846
1627386300000|2021-07-27 11:45:00|2265.93|2257.23|2273.37|2264.67|2275.42|2266.72|2261.57|2252.87|904
1627386600000|2021-07-27 11:50:00|2273.27|2264.57|2278.78|2270.08|2281.56|2272.86|2272.26|2263.56|1003
1627386900000|2021-07-27 11:55:00|2278.8|2270.1|2283.56|2274.86|2283.56|2274.86|2277.67|2268.97|920
1627387200000|2021-07-27 12:00:00|2283.62|2274.92|2278.77|2270.07|2285.27|2276.57|2274.84|2266.14|1014
1627387500000|2021-07-27 12:05:00|2278.69|2269.99|2275.57|2266.87|2278.79|2270.09|2267.56|2258.86|930
1627387800000|2021-07-27 12:10:00|2275.54|2266.84|2279.13|2270.43|2280.69|2271.99|2275.39|2266.69|853
1627388100000|2021-07-27 12:15:00|2279.15|2270.45|2273.33|2264.63|2279.43|2270.73|2270.29|2261.59|815
1627388400000|2021-07-27 12:20:00|2273.31|2264.61|2280.28|2271.58|2280.82|2272.12|2273.31|2264.61|839
1627388700000|2021-07-27 12:25:00|2280.24|2271.54|2278.27|2269.57|2282.9|2274.2|2276.64|2267.94|950
1627389000000|2021-07-27 12:30:00|2278.24|2269.54|2291.44|2282.74|2292.05|2283.35|2277.15|2268.45|951
1627389300000|2021-07-27 12:35:00|2291.63|2282.93|2300.6|2291.9|2300.83|2292.13|2290.16|2281.46|939
1627389600000|2021-07-27 12:40:00|2301.11|2292.41|2300.53|2291.83|2304.54|2295.84|2297.99|2289.29|993
1627389900000|2021-07-27 12:45:00|2300.54|2291.84|2318.53|2309.83|2318.92|2310.22|2292.63|2283.93|1098
1627390200000|2021-07-27 12:50:00|2318.62|2309.92|2320.87|2312.17|2321.78|2313.08|2313.39|2304.69|916
1627390500000|2021-07-27 12:55:00|2321.03|2312.33|2313.56|2304.86|2324.07|2315.37|2313.56|2304.86|973
1627390800000|2021-07-27 13:00:00|2313.68|2304.98|2317.27|2308.57|2324.06|2315.36|2309.53|2300.83|1045
1627391100000|2021-07-27 13:05:00|2317.23|2308.53|2309.09|2300.39|2318.97|2310.27|2306.1|2297.4|1052
1627391400000|2021-07-27 13:10:00|2308.9|2300.2|2302.92|2294.22|2313.96|2305.26|2301.15|2292.45|1000
1627391700000|2021-07-27 13:15:00|2302.89|2294.19|2303.35|2294.65|2307.09|2298.39|2294.51|2285.81|986
1627392000000|2021-07-27 13:20:00|2303.3|2294.6|2310.44|2301.74|2312.05|2303.35|2302.6|2293.9|914
1627392300000|2021-07-27 13:25:00|2310.45|2301.75|2312.86|2304.16|2313.09|2304.39|2308.54|2299.84|836
1627392600000|2021-07-27 13:30:00|2312.6|2303.9|2312.24|2303.54|2315.88|2307.18|2305.17|2296.47|915
1627392900000|2021-07-27 13:35:00|2312.19|2303.49|2321.49|2312.79|2322.61|2313.91|2312.02|2303.32|1085
1627393200000|2021-07-27 13:40:00|2321.33|2312.63|2315.95|2307.25|2323.59|2314.89|2314.87|2306.17|975
1627393500000|2021-07-27 13:45:00|2315.75|2307.05|2314|2305.3|2318.85|2310.15|2313.24|2304.54|900
1627393800000|2021-07-27 13:50:00|2314.11|2305.41|2304.82|2296.12|2315.88|2307.18|2304.12|2295.42|901
1627394100000|2021-07-27 13:55:00|2304.79|2296.09|2304.13|2295.43|2310.75|2302.05|2304.06|2295.36|838
1627394400000|2021-07-27 14:00:00|2304.16|2295.46|2274|2265.3|2309.85|2301.15|2274|2265.3|1025
1627394700000|2021-07-27 14:05:00|2273.46|2264.76|2264.76|2256.06|2279.31|2270.61|2258.39|2249.69|1140
1627395000000|2021-07-27 14:10:00|2265.01|2256.31|2247.57|2238.87|2271.23|2262.53|2247.07|2238.37|1135
1627395300000|2021-07-27 14:15:00|2247.9|2239.2|2260.41|2251.71|2265.76|2257.06|2247.9|2239.2|1092
1627395600000|2021-07-27 14:20:00|2260.37|2251.67|2263.45|2254.75|2269.65|2260.95|2259.41|2250.71|1057
1627395900000|2021-07-27 14:25:00|2263.44|2254.74|2271.33|2262.63|2273.36|2264.66|2263.44|2254.74|1022
1627396200000|2021-07-27 14:30:00|2271.41|2262.71|2288.4|2279.7|2306.99|2298.29|2271.31|2262.61|1126
1627396500000|2021-07-27 14:35:00|2288.61|2279.91|2286.66|2277.96|2295.49|2286.79|2282.65|2273.95|1064
1627396800000|2021-07-27 14:40:00|2286.64|2277.94|2276.74|2268.04|2288.19|2279.49|2264.9|2256.2|1098
1627397100000|2021-07-27 14:45:00|2276.86|2268.16|2274.4|2265.7|2282.81|2274.11|2270.79|2262.09|1117
1627397400000|2021-07-27 14:50:00|2274.47|2265.77|2282.33|2273.63|2286.58|2277.88|2274.43|2265.73|1050
1627397700000|2021-07-27 14:55:00|2282.32|2273.62|2285.33|2276.63|2287.89|2279.19|2279.99|2271.29|1023
1627398000000|2021-07-27 15:00:00|2285.31|2276.61|2288.02|2279.32|2294.01|2285.31|2277.51|2268.81|1041
1627398300000|2021-07-27 15:05:00|2287.98|2279.28|2294.03|2285.33|2297.78|2289.08|2287.98|2279.28|1078
1627398600000|2021-07-27 15:10:00|2294.17|2285.47|2304.01|2295.31|2304.4|2295.7|2294.01|2285.31|1079
1627398900000|2021-07-27 15:15:00|2303.99|2295.29|2297.37|2288.67|2303.99|2295.29|2291.71|2283.01|1097
1627399200000|2021-07-27 15:20:00|2297.58|2288.88|2292.01|2283.31|2297.58|2288.88|2288.4|2279.7|1055
1627399500000|2021-07-27 15:25:00|2292.08|2283.38|2288.35|2279.65|2294.18|2285.48|2284.71|2276.01|1070
1627399800000|2021-07-27 15:30:00|2288.6|2279.9|2275.72|2267.02|2292.11|2283.41|2272.8|2264.1|1117
1627400100000|2021-07-27 15:35:00|2275.78|2267.08|2269.76|2261.06|2279.76|2271.06|2267.99|2259.29|1063
1627400400000|2021-07-27 15:40:00|2269.8|2261.1|2270.66|2261.96|2276.43|2267.73|2269.14|2260.44|1091
1627400700000|2021-07-27 15:45:00|2270.64|2261.94|2279.7|2271|2282.03|2273.33|2270.51|2261.81|1070
1627401000000|2021-07-27 15:50:00|2279.65|2270.95|2278.42|2269.72|2285.34|2276.64|2275.78|2267.08|1019
1627401300000|2021-07-27 15:55:00|2278.46|2269.76|2282.51|2273.81|2284.7|2276|2277.86|2269.16|991
1627401600000|2021-07-27 16:00:00|2282.5|2273.8|2273.02|2264.32|2288.04|2279.34|2273.02|2264.32|1055
1627401900000|2021-07-27 16:05:00|2272.98|2264.28|2273.95|2265.25|2280.94|2272.24|2269.94|2261.24|1031
1627402200000|2021-07-27 16:10:00|2273.97|2265.27|2260.6|2251.9|2273.98|2265.28|2259.97|2251.27|1106
1627402500000|2021-07-27 16:15:00|2260.62|2251.92|2255.25|2246.55|2266.29|2257.59|2253.55|2244.85|1047
1627402800000|2021-07-27 16:20:00|2255.49|2246.79|2247.8|2239.1|2259.97|2251.27|2245.32|2236.62|1102
1627403100000|2021-07-27 16:25:00|2247.72|2239.02|2250.07|2241.37|2252.59|2243.89|2245.44|2236.74|1062
1627403400000|2021-07-27 16:30:00|2249.83|2241.13|2255.22|2246.52|2257.9|2249.2|2248.56|2239.86|1043
1627403700000|2021-07-27 16:35:00|2255.2|2246.5|2260.94|2252.24|2264.46|2255.76|2254.9|2246.2|955
1627404000000|2021-07-27 16:40:00|2260.95|2252.25|2259.26|2250.56|2265.84|2257.14|2256.88|2248.18|928
1627404300000|2021-07-27 16:45:00|2259.13|2250.43|2240.02|2231.32|2259.17|2250.47|2237.25|2228.55|1048
1627404600000|2021-07-27 16:50:00|2239.95|2231.25|2227.33|2218.63|2243.99|2235.29|2227.33|2218.63|1111
1627404900000|2021-07-27 16:55:00|2227.43|2218.73|2230.04|2221.34|2235.34|2226.64|2227.1|2218.4|986
1627405200000|2021-07-27 17:00:00|2229.66|2220.96|2226.49|2217.79|2238.34|2229.64|2226.41|2217.71|1090
1627405500000|2021-07-27 17:05:00|2226.9|2218.2|2222.15|2213.45|2233.11|2224.41|2220.98|2212.28|1029
1627405800000|2021-07-27 17:10:00|2222.31|2213.61|2229.5|2220.8|2233.98|2225.28|2219.35|2210.65|1069
1627406100000|2021-07-27 17:15:00|2229.41|2220.71|2233.42|2224.72|2237.17|2228.47|2227.78|2219.08|1021
1627406400000|2021-07-27 17:20:00|2233.36|2224.66|2232.51|2223.81|2239.81|2231.11|2227.77|2219.07|883
1627406700000|2021-07-27 17:25:00|2232.45|2223.75|2233.28|2224.58|2235.17|2226.47|2228.65|2219.95|965
1627407000000|2021-07-27 17:30:00|2233.19|2224.49|2232.69|2223.99|2241.11|2232.41|2231.16|2222.46|1019
1627407300000|2021-07-27 17:35:00|2232.7|2224|2234.23|2225.53|2236.83|2228.13|2229.92|2221.22|1025
1627407600000|2021-07-27 17:40:00|2234.14|2225.44|2238.06|2229.36|2238.72|2230.02|2232.82|2224.12|937
1627407900000|2021-07-27 17:45:00|2238.07|2229.37|2238.1|2229.4|2238.83|2230.13|2232.42|2223.72|947
1627408200000|2021-07-27 17:50:00|2237.65|2228.95|2235.66|2226.96|2238.11|2229.41|2228.93|2220.23|984
1627408500000|2021-07-27 17:55:00|2235.67|2226.97|2234.15|2225.45|2236.57|2227.87|2231.73|2223.03|992
1627408800000|2021-07-27 18:00:00|2234.28|2225.58|2221|2212.3|2235.34|2226.64|2217.3|2208.6|1082
1627409100000|2021-07-27 18:05:00|2221.34|2212.64|2216.34|2207.64|2223.7|2215|2207.77|2199.07|1080
1627409400000|2021-07-27 18:10:00|2216.43|2207.73|2219.2|2210.5|2225.1|2216.4|2216.4|2207.7|1066
1627409700000|2021-07-27 18:15:00|2219.13|2210.43|2220.96|2212.26|2231.54|2222.84|2219.13|2210.43|1091
1627410000000|2021-07-27 18:20:00|2220.94|2212.24|2225.77|2217.07|2226.78|2218.08|2218.4|2209.7|998
1627410300000|2021-07-27 18:25:00|2225.82|2217.12|2228.9|2220.2|2231.8|2223.1|2223.39|2214.69|1062
1627410600000|2021-07-27 18:30:00|2228.91|2220.21|2252.53|2243.83|2252.76|2244.06|2228.91|2220.21|1062
1627410900000|2021-07-27 18:35:00|2252.31|2243.61|2244.33|2235.63|2252.41|2243.71|2241.8|2233.1|1035
1627411200000|2021-07-27 18:40:00|2244.4|2235.7|2240.66|2231.96|2244.44|2235.74|2236.26|2227.56|1046
1627411500000|2021-07-27 18:45:00|2240.69|2231.99|2242.3|2233.6|2243.88|2235.18|2237.57|2228.87|1029
1627411800000|2021-07-27 18:50:00|2242.53|2233.83|2244.96|2236.26|2246.27|2237.57|2236.12|2227.42|1044
1627412100000|2021-07-27 18:55:00|2244.9|2236.2|2244.64|2235.94|2245.46|2236.76|2241.02|2232.32|985
1627412400000|2021-07-27 19:00:00|2244.74|2236.04|2243.11|2234.41|2246.37|2237.67|2240.58|2231.88|1031
1627412700000|2021-07-27 19:05:00|2243.13|2234.43|2248.03|2239.33|2249.04|2240.34|2240.16|2231.46|870
1627413000000|2021-07-27 19:10:00|2248.04|2239.34|2246.3|2237.6|2249.42|2240.72|2244.58|2235.88|952
1627413300000|2021-07-27 19:15:00|2246.52|2237.82|2240.94|2232.24|2246.64|2237.94|2238.39|2229.69|948
1627413600000|2021-07-27 19:20:00|2241.03|2232.33|2242.99|2234.29|2243.34|2234.64|2238.11|2229.41|987
1627413900000|2021-07-27 19:25:00|2243.05|2234.35|2238.68|2229.98|2244.16|2235.46|2236.38|2227.68|969
1627414200000|2021-07-27 19:30:00|2238.66|2229.96|2250.44|2241.74|2252.68|2243.98|2238.66|2229.96|1036
1627414500000|2021-07-27 19:35:00|2250.21|2241.51|2243.06|2234.36|2250.21|2241.51|2241.87|2233.17|998
1627414800000|2021-07-27 19:40:00|2243.04|2234.34|2247.07|2238.37|2249.56|2240.86|2241.19|2232.49|958
1627415100000|2021-07-27 19:45:00|2247.05|2238.35|2246.55|2237.85|2247.32|2238.62|2243.68|2234.98|895
1627415400000|2021-07-27 19:50:00|2246.56|2237.86|2245.26|2236.56|2246.76|2238.06|2242.3|2233.6|794
1627415700000|2021-07-27 19:55:00|2245.25|2236.55|2233.43|2224.73|2245.25|2236.55|2232.43|2223.73|1020
1627416000000|2021-07-27 20:00:00|2233.71|2225.01|2255.16|2246.46|2257.42|2248.72|2233.71|2225.01|984
1627416300000|2021-07-27 20:05:00|2255.09|2246.39|2249.05|2240.35|2256.99|2248.29|2243.81|2235.11|999
1627416600000|2021-07-27 20:10:00|2249.02|2240.32|2242.39|2233.69|2249.07|2240.37|2239.64|2230.94|930
1627416900000|2021-07-27 20:15:00|2242.58|2233.88|2248.9|2240.2|2251.81|2243.11|2242.58|2233.88|958
1627417200000|2021-07-27 20:20:00|2248.78|2240.08|2245.99|2237.29|2250.14|2241.44|2244.52|2235.82|969
1627417500000|2021-07-27 20:25:00|2246.01|2237.31|2252.97|2244.27|2254.58|2245.88|2245.83|2237.13|955
1627417800000|2021-07-27 20:30:00|2253.13|2244.43|2245.65|2236.95|2253.58|2244.88|2243.72|2235.02|913
1627418100000|2021-07-27 20:35:00|2245.95|2237.25|2255.02|2246.32|2258.36|2249.66|2245.95|2237.25|1062
1627418400000|2021-07-27 20:40:00|2255.15|2246.45|2250.32|2241.62|2255.15|2246.45|2248.75|2240.05|1021
1627418700000|2021-07-27 20:45:00|2250.33|2241.63|2248.05|2239.35|2251.62|2242.92|2244.92|2236.22|979
1627419000000|2021-07-27 20:50:00|2247.97|2239.27|2248.61|2239.91|2249.46|2240.76|2245.56|2236.86|1018
1627419300000|2021-07-27 20:55:00|2248.57|2239.87|2248.28|2239.58|2249.43|2240.73|2244.34|2235.64|921
1627419600000|2021-07-27 21:00:00|2248.29|2239.59|2250.88|2242.18|2250.88|2242.18|2245.16|2236.46|844
1627419900000|2021-07-27 21:05:00|2250.89|2242.19|2250.46|2241.76|2252.3|2243.6|2245.72|2237.02|905
1627420200000|2021-07-27 21:10:00|2250.45|2241.75|2260.61|2251.91|2260.92|2252.22|2249.5|2240.8|909
1627420500000|2021-07-27 21:15:00|2260.56|2251.86|2262.61|2253.91|2266.79|2258.09|2260.53|2251.83|921
1627420800000|2021-07-27 21:20:00|2262.57|2253.87|2270.21|2261.51|2270.81|2262.11|2262.57|2253.87|962
1627421100000|2021-07-27 21:25:00|2270.58|2261.88|2270.69|2261.99|2274.1|2265.4|2268.8|2260.1|967
1627421400000|2021-07-27 21:30:00|2270.73|2262.03|2276.07|2267.37|2276.2|2267.5|2270.23|2261.53|740
1627421700000|2021-07-27 21:35:00|2276.09|2267.39|2273.77|2265.07|2276.41|2267.71|2271.24|2262.54|685
1627422000000|2021-07-27 21:40:00|2273.76|2265.06|2270.1|2261.4|2274.19|2265.49|2268.18|2259.48|723
1627422300000|2021-07-27 21:45:00|2270.23|2261.53|2270.05|2261.35|2271.77|2263.07|2265.7|2257|858
1627422600000|2021-07-27 21:50:00|2270.29|2261.59|2265.92|2257.22|2270.59|2261.89|2265.27|2256.57|975
1627422900000|2021-07-27 21:55:00|2265.96|2257.26|2270.16|2261.46|2270.23|2261.53|2264.97|2256.27|951
1627423200000|2021-07-27 22:00:00|2270.15|2261.45|2257.82|2249.12|2271.65|2262.95|2255.3|2246.6|1045
1627423500000|2021-07-27 22:05:00|2257.92|2249.22|2259.63|2250.93|2261.6|2252.9|2257.6|2248.9|929
1627423800000|2021-07-27 22:10:00|2259.61|2250.91|2258.33|2249.63|2262.3|2253.6|2256.95|2248.25|952
1627424100000|2021-07-27 22:15:00|2258.28|2249.58|2261.16|2252.46|2261.94|2253.24|2254.64|2245.94|836
1627424400000|2021-07-27 22:20:00|2261.04|2252.34|2266.03|2257.33|2269.72|2261.02|2261.04|2252.34|975
1627424700000|2021-07-27 22:25:00|2266.09|2257.39|2264.97|2256.27|2267.91|2259.21|2263.38|2254.68|993
1627425000000|2021-07-27 22:30:00|2265|2256.3|2269.94|2261.24|2270.6|2261.9|2261.17|2252.47|1004
1627425300000|2021-07-27 22:35:00|2269.83|2261.13|2295.98|2287.28|2297.31|2288.61|2267.46|2258.76|1093
1627425600000|2021-07-27 22:40:00|2295.85|2287.15|2309.66|2300.96|2311.11|2302.41|2294.83|2286.13|1129
1627425900000|2021-07-27 22:45:00|2309.59|2300.89|2305.28|2296.58|2315.25|2306.55|2301.19|2292.49|1128
1627426200000|2021-07-27 22:50:00|2305.47|2296.77|2307.28|2298.58|2309.49|2300.79|2302.42|2293.72|1094
1627426500000|2021-07-27 22:55:00|2307.22|2298.52|2300.72|2292.02|2314.09|2305.39|2298.78|2290.08|1067
1627426800000|2021-07-27 23:00:00|2300.77|2292.07|2286.75|2278.05|2306.28|2297.58|2277|2268.3|1134
1627427100000|2021-07-27 23:05:00|2286.84|2278.14|2291.74|2283.04|2293.27|2284.57|2285.87|2277.17|927
1627427400000|2021-07-27 23:10:00|2291.82|2283.12|2293.04|2284.34|2294.68|2285.98|2286.94|2278.24|1054
1627427700000|2021-07-27 23:15:00|2293.52|2284.82|2285.37|2276.67|2294.98|2286.28|2280.24|2271.54|1040
1627428000000|2021-07-27 23:20:00|2285.39|2276.69|2288.09|2279.39|2288.15|2279.45|2280.42|2271.72|1032
1627428300000|2021-07-27 23:25:00|2288.08|2279.38|2285.45|2276.75|2288.73|2280.03|2284.27|2275.57|991
1627428600000|2021-07-27 23:30:00|2285.27|2276.57|2279.75|2271.05|2287.55|2278.85|2278.27|2269.57|938
1627428900000|2021-07-27 23:35:00|2279.77|2271.07|2281.13|2272.43|2282.51|2273.81|2278.48|2269.78|956
1627429200000|2021-07-27 23:40:00|2281.15|2272.45|2290.1|2281.4|2290.34|2281.64|2280.84|2272.14|887
1627429500000|2021-07-27 23:45:00|2290.12|2281.42|2288.8|2280.1|2291.99|2283.29|2288.21|2279.51|832
1627429800000|2021-07-27 23:50:00|2288.73|2280.03|2299.11|2290.41|2301.09|2292.39|2288.35|2279.65|952
1627430100000|2021-07-27 23:55:00|2299.06|2290.36|2304.84|2296.14|2308.11|2299.41|2295.24|2286.54|1109
1627430400000|2021-07-28 00:00:00|2305.32|2296.62|2293.76|2285.06|2309.48|2300.78|2293.29|2284.59|1106
1627430700000|2021-07-28 00:05:00|2293.88|2285.18|2287.62|2278.92|2295.48|2286.78|2286.77|2278.07|1093
1627431000000|2021-07-28 00:10:00|2287.51|2278.81|2289.28|2280.58|2291.99|2283.29|2284.5|2275.8|1022
1627431300000|2021-07-28 00:15:00|2289.24|2280.54|2293.92|2285.22|2294.86|2286.16|2288.44|2279.74|916
1627431600000|2021-07-28 00:20:00|2293.93|2285.23|2299.23|2290.53|2300.53|2291.83|2292.64|2283.94|988
1627431900000|2021-07-28 00:25:00|2299.22|2290.52|2282.29|2273.59|2300.96|2292.26|2281.77|2273.07|1060
1627432200000|2021-07-28 00:30:00|2282.35|2273.65|2291.49|2282.79|2292.73|2284.03|2277.51|2268.81|936
1627432500000|2021-07-28 00:35:00|2291.45|2282.75|2286.42|2277.72|2293.89|2285.19|2283.66|2274.96|1024
1627432800000|2021-07-28 00:40:00|2286.34|2277.64|2284.55|2275.85|2287.36|2278.66|2280.17|2271.47|1044
1627433100000|2021-07-28 00:45:00|2284.54|2275.84|2284.32|2275.62|2288.03|2279.33|2281.7|2273|1019
1627433400000|2021-07-28 00:50:00|2284.3|2275.6|2290.86|2282.16|2291.34|2282.64|2282.38|2273.68|1008
1627433700000|2021-07-28 00:55:00|2290.87|2282.17|2284.64|2275.94|2292.73|2284.03|2284.63|2275.93|969
1627434000000|2021-07-28 01:00:00|2284.73|2276.03|2275.2|2266.5|2286.23|2277.53|2270.92|2262.22|1063
1627434300000|2021-07-28 01:05:00|2275.23|2266.53|2286.72|2278.02|2288.24|2279.54|2275.18|2266.48|992
1627434600000|2021-07-28 01:10:00|2286.54|2277.84|2288.68|2279.98|2292.01|2283.31|2286.41|2277.71|987
1627434900000|2021-07-28 01:15:00|2288.64|2279.94|2289.64|2280.94|2292.9|2284.2|2288|2279.3|1061
1627435200000|2021-07-28 01:20:00|2289.65|2280.95|2286.25|2277.55|2292.52|2283.82|2286.25|2277.55|946
1627435500000|2021-07-28 01:25:00|2286.22|2277.52|2286.38|2277.68|2289.75|2281.05|2284.34|2275.64|974
1627435800000|2021-07-28 01:30:00|2286.26|2277.56|2289.64|2280.94|2290.53|2281.83|2284.98|2276.28|1010
1627436100000|2021-07-28 01:35:00|2289.63|2280.93|2291.55|2282.85|2293.9|2285.2|2288.04|2279.34|1019
1627436400000|2021-07-28 01:40:00|2291.54|2282.84|2298.27|2289.57|2302.19|2293.49|2289.98|2281.28|1013
1627436700000|2021-07-28 01:45:00|2298.26|2289.56|2304.39|2295.69|2305.7|2297|2298.22|2289.52|1028
1627437000000|2021-07-28 01:50:00|2304.32|2295.62|2313.3|2304.6|2316.32|2307.62|2302.37|2293.67|958
1627437300000|2021-07-28 01:55:00|2313.46|2304.76|2313.97|2305.27|2314.14|2305.44|2306.88|2298.18|1003
1627437600000|2021-07-28 02:00:00|2313.9|2305.2|2304.45|2295.75|2315.44|2306.74|2302.6|2293.9|1077
1627437900000|2021-07-28 02:05:00|2304.35|2295.65|2315.83|2307.13|2316.19|2307.49|2304.11|2295.41|1033
1627438200000|2021-07-28 02:10:00|2315.63|2306.93|2336.05|2327.35|2337.7|2329|2311.39|2302.69|1115
1627438500000|2021-07-28 02:15:00|2335.49|2326.79|2333.3|2324.6|2340.11|2331.41|2326.7|2318|1116
1627438800000|2021-07-28 02:20:00|2333.29|2324.59|2321.13|2312.43|2333.44|2324.74|2320.17|2311.47|998
1627439100000|2021-07-28 02:25:00|2321.49|2312.79|2318.17|2309.47|2324.09|2315.39|2313.09|2304.39|1070
1627439400000|2021-07-28 02:30:00|2318.22|2309.52|2315.77|2307.07|2321.23|2312.53|2313.87|2305.17|1083
1627439700000|2021-07-28 02:35:00|2315.67|2306.97|2316.09|2307.39|2316.87|2308.17|2311.11|2302.41|935
1627440000000|2021-07-28 02:40:00|2316.08|2307.38|2319.65|2310.95|2320.76|2312.06|2313.25|2304.55|917
1627440300000|2021-07-28 02:45:00|2319.81|2311.11|2315.43|2306.73|2322.92|2314.22|2311.26|2302.56|1086
1627440600000|2021-07-28 02:50:00|2315.42|2306.72|2315.08|2306.38|2316.16|2307.46|2312.48|2303.78|833
1627440900000|2021-07-28 02:55:00|2315.17|2306.47|2306.44|2297.74|2315.17|2306.47|2300.55|2291.85|993
1627441200000|2021-07-28 03:00:00|2306.43|2297.73|2284.62|2275.92|2308.24|2299.54|2283.28|2274.58|1102
1627441500000|2021-07-28 03:05:00|2284.65|2275.95|2292.12|2283.42|2292.69|2283.99|2284.51|2275.81|1105
1627441800000|2021-07-28 03:10:00|2292.1|2283.4|2292.45|2283.75|2298.72|2290.02|2291.56|2282.86|1023
1627442100000|2021-07-28 03:15:00|2292.44|2283.74|2290.55|2281.85|2296.22|2287.52|2290.28|2281.58|1014
1627442400000|2021-07-28 03:20:00|2290.68|2281.98|2301|2292.3|2304.18|2295.48|2290.38|2281.68|1000
1627442700000|2021-07-28 03:25:00|2301.11|2292.41|2304.44|2295.74|2304.65|2295.95|2299.57|2290.87|920
1627443000000|2021-07-28 03:30:00|2304.47|2295.77|2313.36|2304.66|2318.97|2310.27|2304.47|2295.77|1098
1627443300000|2021-07-28 03:35:00|2313.25|2304.55|2308.63|2299.93|2314.8|2306.1|2308.22|2299.52|1041
1627443600000|2021-07-28 03:40:00|2308.61|2299.91|2297.41|2288.71|2309.8|2301.1|2294.79|2286.09|1029
1627443900000|2021-07-28 03:45:00|2297.39|2288.69|2299.13|2290.43|2302.98|2294.28|2291.63|2282.93|985
1627444200000|2021-07-28 03:50:00|2299.23|2290.53|2295.39|2286.69|2299.41|2290.71|2295.25|2286.55|876
1627444500000|2021-07-28 03:55:00|2295.42|2286.72|2293.44|2284.74|2296.83|2288.13|2292.98|2284.28|940
1627444800000|2021-07-28 04:00:00|2293.47|2284.77|2300.39|2291.69|2306.89|2298.19|2292.72|2284.02|1076
1627445100000|2021-07-28 04:05:00|2300.22|2291.52|2292.49|2283.79|2300.22|2291.52|2292.16|2283.46|950
1627445400000|2021-07-28 04:10:00|2292.5|2283.8|2292.33|2283.63|2293.79|2285.09|2286.89|2278.19|1055
1627445700000|2021-07-28 04:15:00|2292.24|2283.54|2291.21|2282.51|2295.13|2286.43|2289.01|2280.31|988
1627446000000|2021-07-28 04:20:00|2291.19|2282.49|2286.95|2278.25|2294.78|2286.08|2286.45|2277.75|912
1627446300000|2021-07-28 04:25:00|2286.94|2278.24|2290.61|2281.91|2293.03|2284.33|2286.83|2278.13|793
1627446600000|2021-07-28 04:30:00|2290.6|2281.9|2286.11|2277.41|2292.93|2284.23|2285.62|2276.92|988
1627446900000|2021-07-28 04:35:00|2286.13|2277.43|2289.11|2280.41|2289.92|2281.22|2284.28|2275.58|958
1627447200000|2021-07-28 04:40:00|2289.02|2280.32|2290.42|2281.72|2291.96|2283.26|2285.32|2276.62|941
1627447500000|2021-07-28 04:45:00|2290.43|2281.73|2290.87|2282.17|2293.91|2285.21|2288.29|2279.59|923
1627447800000|2021-07-28 04:50:00|2290.9|2282.2|2297.57|2288.87|2300.12|2291.42|2290.79|2282.09|998
1627448100000|2021-07-28 04:55:00|2297.64|2288.94|2287.5|2278.8|2297.64|2288.94|2287.39|2278.69|989
1627448400000|2021-07-28 05:00:00|2287.54|2278.84|2295.52|2286.82|2295.76|2287.06|2286.35|2277.65|980
1627448700000|2021-07-28 05:05:00|2295.06|2286.36|2291.83|2283.13|2295.49|2286.79|2288.85|2280.15|925
1627449000000|2021-07-28 05:10:00|2291.74|2283.04|2299.04|2290.34|2299.44|2290.74|2291.64|2282.94|786
1627449300000|2021-07-28 05:15:00|2299.02|2290.32|2301.78|2293.08|2302.07|2293.37|2295.17|2286.47|876
1627449600000|2021-07-28 05:20:00|2301.84|2293.14|2303.04|2294.34|2305.34|2296.64|2300.42|2291.72|1058
1627449900000|2021-07-28 05:25:00|2303.07|2294.37|2304.4|2295.7|2306.66|2297.96|2303.07|2294.37|950
1627450200000|2021-07-28 05:30:00|2304.29|2295.59|2296.1|2287.4|2304.66|2295.96|2295.94|2287.24|978
1627450500000|2021-07-28 05:35:00|2296.16|2287.46|2301.41|2292.71|2301.53|2292.83|2294.39|2285.69|991
1627450800000|2021-07-28 05:40:00|2301.32|2292.62|2308.87|2300.17|2308.93|2300.23|2301.07|2292.37|1007
1627451100000|2021-07-28 05:45:00|2308.85|2300.15|2304.63|2295.93|2308.85|2300.15|2301.99|2293.29|1027
1627451400000|2021-07-28 05:50:00|2304.74|2296.04|2299.35|2290.65|2304.81|2296.11|2298.64|2289.94|961
1627451700000|2021-07-28 05:55:00|2299.39|2290.69|2302.16|2293.46|2303.22|2294.52|2296.08|2287.38|975
1627452000000|2021-07-28 06:00:00|2302.19|2293.49|2302.87|2294.17|2304.55|2295.85|2297.92|2289.22|1052
1627452300000|2021-07-28 06:05:00|2303.02|2294.32|2301.49|2292.79|2303.09|2294.39|2299.19|2290.49|1012
1627452600000|2021-07-28 06:10:00|2301.43|2292.73|2296.69|2287.99|2301.49|2292.79|2296.15|2287.45|1045
1627452900000|2021-07-28 06:15:00|2296.73|2288.03|2288.59|2279.89|2299.38|2290.68|2286.13|2277.43|1110
1627453200000|2021-07-28 06:20:00|2288.56|2279.86|2285.57|2276.87|2293.16|2284.46|2285.46|2276.76|1079
1627453500000|2021-07-28 06:25:00|2285.72|2277.02|2285.5|2276.8|2290.25|2281.55|2284.91|2276.21|1014
1627453800000|2021-07-28 06:30:00|2285.4|2276.7|2286.71|2278.01|2289.7|2281|2284.05|2275.35|964
1627454100000|2021-07-28 06:35:00|2286.68|2277.98|2284.46|2275.76|2288.45|2279.75|2284.08|2275.38|1039
1627454400000|2021-07-28 06:40:00|2284.49|2275.79|2253.65|2244.95|2284.6|2275.9|2249.34|2240.64|1145
1627454700000|2021-07-28 06:45:00|2253.66|2244.96|2265.87|2257.17|2267.69|2258.99|2253.6|2244.9|1052
1627455000000|2021-07-28 06:50:00|2265.9|2257.2|2264.95|2256.25|2269.25|2260.55|2263.28|2254.58|936
1627455300000|2021-07-28 06:55:00|2264.94|2256.24|2263.6|2254.9|2266.65|2257.95|2261.22|2252.52|1057
1627455600000|2021-07-28 07:00:00|2263.58|2254.88|2272.45|2263.75|2273.36|2264.66|2262.09|2253.39|1048
1627455900000|2021-07-28 07:05:00|2272.48|2263.78|2278.89|2270.19|2281.61|2272.91|2272.06|2263.36|993
1627456200000|2021-07-28 07:10:00|2278.52|2269.82|2279.73|2271.03|2280.98|2272.28|2276.74|2268.04|846
1627456500000|2021-07-28 07:15:00|2279.74|2271.04|2279.44|2270.74|2279.97|2271.27|2275.74|2267.04|1011
1627456800000|2021-07-28 07:20:00|2279.43|2270.73|2286.16|2277.46|2286.51|2277.81|2278.71|2270.01|919
1627457100000|2021-07-28 07:25:00|2286.3|2277.6|2282.56|2273.86|2286.47|2277.77|2280.74|2272.04|840
1627457400000|2021-07-28 07:30:00|2282.55|2273.85|2274.32|2265.62|2282.55|2273.85|2271.17|2262.47|963
1627457700000|2021-07-28 07:35:00|2274.4|2265.7|2285.27|2276.57|2286.28|2277.58|2274.26|2265.56|1046
1627458000000|2021-07-28 07:40:00|2285.35|2276.65|2302.95|2294.25|2303.16|2294.46|2285.1|2276.4|1092
1627458300000|2021-07-28 07:45:00|2302.78|2294.08|2298.94|2290.24|2305.4|2296.7|2298.76|2290.06|975
1627458600000|2021-07-28 07:50:00|2298.95|2290.25|2300.21|2291.51|2301.08|2292.38|2295.31|2286.61|1005
1627458900000|2021-07-28 07:55:00|2300.25|2291.55|2301.24|2292.54|2303.32|2294.62|2298.99|2290.29|981
1627459200000|2021-07-28 08:00:00|2300.85|2292.15|2298.36|2289.66|2303.66|2294.96|2295.95|2287.25|1054
1627459500000|2021-07-28 08:05:00|2298.49|2289.79|2305.81|2297.11|2309.11|2300.41|2296.67|2287.97|1035
1627459800000|2021-07-28 08:10:00|2305.77|2297.07|2318.29|2309.59|2319.24|2310.54|2305.25|2296.55|999
1627460100000|2021-07-28 08:15:00|2318.56|2309.86|2303.63|2294.93|2320.12|2311.42|2302.92|2294.22|1068
1627460400000|2021-07-28 08:20:00|2303.6|2294.9|2309.6|2300.9|2311.17|2302.47|2303.2|2294.5|982
1627460700000|2021-07-28 08:25:00|2309.46|2300.76|2304.15|2295.45|2312.15|2303.45|2304.11|2295.41|981
1627461000000|2021-07-28 08:30:00|2304.37|2295.67|2300.17|2291.47|2304.37|2295.67|2296.15|2287.45|1008
1627461300000|2021-07-28 08:35:00|2299.97|2291.27|2294.37|2285.67|2300.16|2291.46|2293.2|2284.5|1031
1627461600000|2021-07-28 08:40:00|2294.19|2285.49|2283.65|2274.95|2294.43|2285.73|2282.41|2273.71|990
1627461900000|2021-07-28 08:45:00|2283.68|2274.98|2289.44|2280.74|2293.29|2284.59|2283.53|2274.83|1020
1627462200000|2021-07-28 08:50:00|2289.43|2280.73|2288.51|2279.81|2290|2281.3|2283.37|2274.67|957
1627462500000|2021-07-28 08:55:00|2288.46|2279.76|2289.39|2280.69|2289.63|2280.93|2285.78|2277.08|956
1627462800000|2021-07-28 09:00:00|2289.41|2280.71|2294.21|2285.51|2294.48|2285.78|2285.49|2276.79|990
1627463100000|2021-07-28 09:05:00|2294.23|2285.53|2298.05|2289.35|2302.22|2293.52|2293.37|2284.67|995
1627463400000|2021-07-28 09:10:00|2298.07|2289.37|2302.51|2293.81|2304.4|2295.7|2297.97|2289.27|969
1627463700000|2021-07-28 09:15:00|2302.5|2293.8|2298.28|2289.58|2306.18|2297.48|2297.6|2288.9|966
1627464000000|2021-07-28 09:20:00|2298.37|2289.67|2304.52|2295.82|2305.93|2297.23|2297.33|2288.63|1020
1627464300000|2021-07-28 09:25:00|2304.75|2296.05|2305.93|2297.23|2305.93|2297.23|2301.52|2292.82|886
1627464600000|2021-07-28 09:30:00|2305.94|2297.24|2302.36|2293.66|2306.62|2297.92|2301.5|2292.8|914
1627464900000|2021-07-28 09:35:00|2302.42|2293.72|2300.73|2292.03|2304.98|2296.28|2300.6|2291.9|784
1627465200000|2021-07-28 09:40:00|2300.74|2292.04|2298.16|2289.46|2303.75|2295.05|2297.7|2289|796
1627465500000|2021-07-28 09:45:00|2298.18|2289.48|2300.07|2291.37|2302.73|2294.03|2295.47|2286.77|926
1627465800000|2021-07-28 09:50:00|2299.92|2291.22|2302.94|2294.24|2304.15|2295.45|2298.54|2289.84|816
1627466100000|2021-07-28 09:55:00|2303|2294.3|2310.33|2301.63|2310.66|2301.96|2302.92|2294.22|840
1627466400000|2021-07-28 10:00:00|2310.27|2301.57|2305.7|2297|2310.27|2301.57|2303.68|2294.98|857
1627466700000|2021-07-28 10:05:00|2305.83|2297.13|2314.42|2305.72|2315.18|2306.48|2303.96|2295.26|864
1627467000000|2021-07-28 10:10:00|2314.38|2305.68|2315.03|2306.33|2317.61|2308.91|2310.44|2301.74|1013
1627467300000|2021-07-28 10:15:00|2314.97|2306.27|2310.01|2301.31|2315.09|2306.39|2306.94|2298.24|1002
1627467600000|2021-07-28 10:20:00|2309.95|2301.25|2314.88|2306.18|2315.28|2306.58|2304.39|2295.69|857
1627467900000|2021-07-28 10:25:00|2314.64|2305.94|2311.77|2303.07|2317.81|2309.11|2310.57|2301.87|917
1627468200000|2021-07-28 10:30:00|2311.84|2303.14|2305.81|2297.11|2312.42|2303.72|2302.05|2293.35|964
1627468500000|2021-07-28 10:35:00|2305.85|2297.15|2305.08|2296.38|2307.84|2299.14|2302.69|2293.99|962
1627468800000|2021-07-28 10:40:00|2305.09|2296.39|2306.68|2297.98|2308.02|2299.32|2301.67|2292.97|990
1627469100000|2021-07-28 10:45:00|2307.61|2298.91|2306.92|2298.22|2310.12|2301.42|2304.79|2296.09|893
1627469400000|2021-07-28 10:50:00|2306.99|2298.29|2313.3|2304.6|2313.3|2304.6|2304.75|2296.05|995
1627469700000|2021-07-28 10:55:00|2313.27|2304.57|2306.59|2297.89|2316.69|2307.99|2304.24|2295.54|968
1627470000000|2021-07-28 11:00:00|2306.54|2297.84|2307.34|2298.64|2308.04|2299.34|2301.72|2293.02|976
1627470300000|2021-07-28 11:05:00|2307.39|2298.69|2315.99|2307.29|2316.9|2308.2|2307.39|2298.69|852
1627470600000|2021-07-28 11:10:00|2315.63|2306.93|2317.53|2308.83|2320.15|2311.45|2314.16|2305.46|1030
1627470900000|2021-07-28 11:15:00|2317.52|2308.82|2317.18|2308.48|2319.43|2310.73|2311.78|2303.08|890
1627471200000|2021-07-28 11:20:00|2317.21|2308.51|2327.15|2318.45|2329.22|2320.52|2316.34|2307.64|902
1627471500000|2021-07-28 11:25:00|2327.18|2318.48|2336.7|2328|2337.39|2328.69|2326.97|2318.27|942
1627471800000|2021-07-28 11:30:00|2336.71|2328.01|2341.81|2333.11|2350.44|2341.74|2332.04|2323.34|1111
1627472100000|2021-07-28 11:35:00|2341.85|2333.15|2340.22|2331.52|2342.49|2333.79|2336.58|2327.88|1039
1627472400000|2021-07-28 11:40:00|2340.26|2331.56|2337.06|2328.36|2340.26|2331.56|2332.68|2323.98|997
1627472700000|2021-07-28 11:45:00|2337.03|2328.33|2331.89|2323.19|2341.49|2332.79|2331.89|2323.19|1053
1627473000000|2021-07-28 11:50:00|2331.79|2323.09|2336.1|2327.4|2336.53|2327.83|2329.38|2320.68|903
1627473300000|2021-07-28 11:55:00|2335.99|2327.29|2335.86|2327.16|2336.7|2328|2332.04|2323.34|985
1627473600000|2021-07-28 12:00:00|2335.85|2327.15|2327.5|2318.8|2338.6|2329.9|2324.58|2315.88|1041
1627473900000|2021-07-28 12:05:00|2328.29|2319.59|2326.16|2317.46|2331.16|2322.46|2323.81|2315.11|867
1627474200000|2021-07-28 12:10:00|2326.2|2317.5|2329.32|2320.62|2330.92|2322.22|2324.32|2315.62|963
1627474500000|2021-07-28 12:15:00|2329.31|2320.61|2330.82|2322.12|2337.2|2328.5|2329.31|2320.61|929
1627474800000|2021-07-28 12:20:00|2330.86|2322.16|2330.78|2322.08|2331.43|2322.73|2325.55|2316.85|1051
1627475100000|2021-07-28 12:25:00|2330.53|2321.83|2332.06|2323.36|2332.45|2323.75|2328.61|2319.91|963
1627475400000|2021-07-28 12:30:00|2332.1|2323.4|2328.51|2319.81|2332.2|2323.5|2328.4|2319.7|1026
1627475700000|2021-07-28 12:35:00|2328.44|2319.74|2319.66|2310.96|2330.16|2321.46|2318.52|2309.82|936
1627476000000|2021-07-28 12:40:00|2319.78|2311.08|2301.94|2293.24|2320.51|2311.81|2292.14|2283.44|1120
1627476300000|2021-07-28 12:45:00|2302.24|2293.54|2292.2|2283.5|2304.63|2295.93|2290.55|2281.85|1061
1627476600000|2021-07-28 12:50:00|2292.3|2283.6|2298.71|2290.01|2302.51|2293.81|2291.74|2283.04|1115
1627476900000|2021-07-28 12:55:00|2298.53|2289.83|2291.41|2282.71|2300.1|2291.4|2287.37|2278.67|1110
1627477200000|2021-07-28 13:00:00|2291.42|2282.72|2298.62|2289.92|2298.77|2290.07|2282.82|2274.12|1101
1627477500000|2021-07-28 13:05:00|2298.65|2289.95|2298.97|2290.27|2301.34|2292.64|2297.48|2288.78|1035
1627477800000|2021-07-28 13:10:00|2298.91|2290.21|2296.51|2287.81|2301.4|2292.7|2293.06|2284.36|1049
1627478100000|2021-07-28 13:15:00|2296.44|2287.74|2295.56|2286.86|2301.39|2292.69|2292.7|2284|1047
1627478400000|2021-07-28 13:20:00|2295.61|2286.91|2295.87|2287.17|2296.48|2287.78|2288.7|2280|1038
1627478700000|2021-07-28 13:25:00|2295.85|2287.15|2291.94|2283.24|2296.51|2287.81|2290.97|2282.27|923
1627479000000|2021-07-28 13:30:00|2292.07|2283.37|2287.03|2278.33|2295|2286.3|2278.35|2269.65|792
1627479300000|2021-07-28 13:35:00|2287.04|2278.34|2292.31|2283.61|2292.7|2284|2286.87|2278.17|770
1627479600000|2021-07-28 13:40:00|2292.29|2283.59|2288.17|2279.47|2293.54|2284.84|2286.57|2277.87|728
1627479900000|2021-07-28 13:45:00|2287.91|2279.21|2280.82|2272.12|2288.24|2279.54|2276.09|2267.39|758
1627480200000|2021-07-28 13:50:00|2280.78|2272.08|2287.03|2278.33|2287.06|2278.36|2280.78|2272.08|690
1627480500000|2021-07-28 13:55:00|2286.86|2278.16|2288.31|2279.61|2288.44|2279.74|2278.79|2270.09|1005
1627480800000|2021-07-28 14:00:00|2288.36|2279.66|2283.31|2274.61|2288.36|2279.66|2276.98|2268.28|976
1627481100000|2021-07-28 14:05:00|2283.38|2274.68|2289.65|2280.95|2290.31|2281.61|2283.38|2274.68|948
1627481400000|2021-07-28 14:10:00|2289.89|2281.19|2294.65|2285.95|2297.87|2289.17|2289.07|2280.37|1046
1627481700000|2021-07-28 14:15:00|2294.74|2286.04|2295.13|2286.43|2295.34|2286.64|2290.66|2281.96|1010
1627482000000|2021-07-28 14:20:00|2294.84|2286.14|2293.01|2284.31|2295.1|2286.4|2291.65|2282.95|1024
1627482300000|2021-07-28 14:25:00|2293.03|2284.33|2293.27|2284.57|2294.09|2285.39|2290.93|2282.23|915
1627482600000|2021-07-28 14:30:00|2293.26|2284.56|2287.68|2278.98|2293.46|2284.76|2285.05|2276.35|941
1627482900000|2021-07-28 14:35:00|2287.67|2278.97|2288.99|2280.29|2289.43|2280.73|2282.4|2273.7|1068
1627483200000|2021-07-28 14:40:00|2289|2280.3|2285.7|2277|2289.84|2281.14|2284.28|2275.58|915
1627483500000|2021-07-28 14:45:00|2285.76|2277.06|2290.01|2281.31|2291.85|2283.15|2285.37|2276.67|929
1627483800000|2021-07-28 14:50:00|2290.05|2281.35|2277.67|2268.97|2290.05|2281.35|2274.28|2265.58|1022
1627484100000|2021-07-28 14:55:00|2277.66|2268.96|2292.88|2284.18|2293.77|2285.07|2275.76|2267.06|957
1627484400000|2021-07-28 15:00:00|2292.86|2284.16|2293.52|2284.82|2295.36|2286.66|2287.55|2278.85|1022
1627484700000|2021-07-28 15:05:00|2293.48|2284.78|2294.27|2285.57|2295.17|2286.47|2289.65|2280.95|895
1627485000000|2021-07-28 15:10:00|2294.18|2285.48|2298.13|2289.43|2298.82|2290.12|2293.55|2284.85|1015
1627485300000|2021-07-28 15:15:00|2298.17|2289.47|2295.61|2286.91|2298.98|2290.28|2293.48|2284.78|1013
1627485600000|2021-07-28 15:20:00|2295.55|2286.85|2296.7|2288|2298.75|2290.05|2294.28|2285.58|957
1627485900000|2021-07-28 15:25:00|2296.69|2287.99|2294.6|2285.9|2296.92|2288.22|2292.08|2283.38|1009
1627486200000|2021-07-28 15:30:00|2294.57|2285.87|2297.08|2288.38|2297.91|2289.21|2292.71|2284.01|917
1627486500000|2021-07-28 15:35:00|2297.1|2288.4|2298.74|2290.04|2298.91|2290.21|2295.68|2286.98|799
1627486800000|2021-07-28 15:40:00|2298.72|2290.02|2302.64|2293.94|2303.12|2294.42|2297.62|2288.92|818
1627487100000|2021-07-28 15:45:00|2302.59|2293.89|2299.47|2290.77|2305.73|2297.03|2297.97|2289.27|915
1627487400000|2021-07-28 15:50:00|2299.46|2290.76|2297.51|2288.81|2300.16|2291.46|2294.47|2285.77|1017
1627487700000|2021-07-28 15:55:00|2297.53|2288.83|2297.19|2288.49|2297.53|2288.83|2292.67|2283.97|934
1627488000000|2021-07-28 16:00:00|2297.13|2288.43|2292.8|2284.1|2298.62|2289.92|2287.59|2278.89|984
1627488300000|2021-07-28 16:05:00|2292.85|2284.15|2304.48|2295.78|2304.5|2295.8|2292.63|2283.93|945
1627488600000|2021-07-28 16:10:00|2304.47|2295.77|2307.04|2298.34|2309.73|2301.03|2301.17|2292.47|1000
1627488900000|2021-07-28 16:15:00|2307.02|2298.32|2308.16|2299.46|2309.4|2300.7|2304.1|2295.4|987
1627489200000|2021-07-28 16:20:00|2308.19|2299.49|2314.63|2305.93|2315.2|2306.5|2307.42|2298.72|904
1627489500000|2021-07-28 16:25:00|2314.71|2306.01|2317.93|2309.23|2319.69|2310.99|2314.63|2305.93|958
1627489800000|2021-07-28 16:30:00|2317.94|2309.24|2315.34|2306.64|2318.02|2309.32|2310.87|2302.17|1032
1627490100000|2021-07-28 16:35:00|2315.32|2306.62|2314.92|2306.22|2315.76|2307.06|2312.31|2303.61|907
1627490400000|2021-07-28 16:40:00|2314.98|2306.28|2317.16|2308.46|2320.14|2311.44|2314.91|2306.21|863
1627490700000|2021-07-28 16:45:00|2317.15|2308.45|2321.92|2313.22|2324.49|2315.79|2317.12|2308.42|963
1627491000000|2021-07-28 16:50:00|2321.82|2313.12|2328.29|2319.59|2328.78|2320.08|2321.15|2312.45|1015
1627491300000|2021-07-28 16:55:00|2328.13|2319.43|2324.23|2315.53|2328.86|2320.16|2323|2314.3|1001
1627491600000|2021-07-28 17:00:00|2324.33|2315.63|2319.88|2311.18|2324.44|2315.74|2319.12|2310.42|957
1627491900000|2021-07-28 17:05:00|2319.87|2311.17|2325.54|2316.84|2327.29|2318.59|2319.81|2311.11|983
1627492200000|2021-07-28 17:10:00|2325.47|2316.77|2323.66|2314.96|2330.25|2321.55|2322.82|2314.12|955
1627492500000|2021-07-28 17:15:00|2323.63|2314.93|2326.36|2317.66|2328.14|2319.44|2322.42|2313.72|948
1627492800000|2021-07-28 17:20:00|2326.3|2317.6|2330.14|2321.44|2330.38|2321.68|2325.8|2317.1|916
1627493100000|2021-07-28 17:25:00|2330.12|2321.42|2296.53|2287.83|2330.99|2322.29|2292.55|2283.85|1014
1627493400000|2021-07-28 17:30:00|2296.26|2287.56|2284.59|2275.89|2301.75|2293.05|2283.35|2274.65|1083
1627493700000|2021-07-28 17:35:00|2284.53|2275.83|2287.39|2278.69|2290.31|2281.61|2279.26|2270.56|1131
1627494000000|2021-07-28 17:40:00|2287.4|2278.7|2277.46|2268.76|2287.53|2278.83|2270.55|2261.85|1110
1627494300000|2021-07-28 17:45:00|2277.62|2268.92|2277.47|2268.77|2282.8|2274.1|2275.92|2267.22|941
1627494600000|2021-07-28 17:50:00|2277.36|2268.66|2270.55|2261.85|2280.34|2271.64|2262.18|2253.48|1018
1627494900000|2021-07-28 17:55:00|2270.58|2261.88|2267.93|2259.23|2272.69|2263.99|2265.92|2257.22|932
1627495200000|2021-07-28 18:00:00|2267.72|2259.02|2281.13|2272.43|2283.78|2275.08|2258.44|2249.74|1046
1627495500000|2021-07-28 18:05:00|2281.02|2272.32|2281.78|2273.08|2287.98|2279.28|2279.35|2270.65|895
1627495800000|2021-07-28 18:10:00|2281.76|2273.06|2287.06|2278.36|2288.92|2280.22|2281.74|2273.04|877
1627496100000|2021-07-28 18:15:00|2286.92|2278.22|2293.57|2284.87|2299.82|2291.12|2286.66|2277.96|1095
1627496400000|2021-07-28 18:20:00|2293.54|2284.84|2293.47|2284.77|2295.2|2286.5|2291.62|2282.92|925
1627496700000|2021-07-28 18:25:00|2293.33|2284.63|2292.43|2283.73|2294.2|2285.5|2290.89|2282.19|996
1627497000000|2021-07-28 18:30:00|2292.37|2283.67|2306.68|2297.98|2306.7|2298|2287.23|2278.53|1103
1627497300000|2021-07-28 18:35:00|2306.8|2298.1|2308.27|2299.57|2309.89|2301.19|2300.91|2292.21|1019
1627497600000|2021-07-28 18:40:00|2308.31|2299.61|2320.9|2312.2|2326.37|2317.67|2307.95|2299.25|1089
1627497900000|2021-07-28 18:45:00|2321.18|2312.48|2323.48|2314.78|2328.2|2319.5|2312.87|2304.17|1113
1627498200000|2021-07-28 18:50:00|2323.29|2314.59|2322.92|2314.22|2326.35|2317.65|2317.56|2308.86|1059
1627498500000|2021-07-28 18:55:00|2322.83|2314.13|2325.18|2316.48|2326.63|2317.93|2321.79|2313.09|965
1627498800000|2021-07-28 19:00:00|2325.21|2316.51|2326.2|2317.5|2332.78|2324.08|2324.54|2315.84|1088
1627499100000|2021-07-28 19:05:00|2326.08|2317.38|2325.29|2316.59|2329.53|2320.83|2324.44|2315.74|982
1627499400000|2021-07-28 19:10:00|2325.15|2316.45|2328.07|2319.37|2332.96|2324.26|2324.93|2316.23|981
1627499700000|2021-07-28 19:15:00|2328.08|2319.38|2324.14|2315.44|2330.43|2321.73|2323.99|2315.29|1087
1627500000000|2021-07-28 19:20:00|2324.17|2315.47|2318.06|2309.36|2324.75|2316.05|2316.97|2308.27|938
1627500300000|2021-07-28 19:25:00|2318.03|2309.33|2307.74|2299.04|2318.2|2309.5|2301.64|2292.94|1068
1627500600000|2021-07-28 19:30:00|2307.75|2299.05|2318.42|2309.72|2323.68|2314.98|2303.89|2295.19|974
1627500900000|2021-07-28 19:35:00|2318.3|2309.6|2319.54|2310.84|2326.46|2317.76|2317.36|2308.66|1071
1627501200000|2021-07-28 19:40:00|2319.51|2310.81|2318.12|2309.42|2321.24|2312.54|2314.9|2306.2|966
1627501500000|2021-07-28 19:45:00|2318.18|2309.48|2315.12|2306.42|2320.71|2312.01|2313.09|2304.39|925
1627501800000|2021-07-28 19:50:00|2315.13|2306.43|2313.11|2304.41|2317.02|2308.32|2311.71|2303.01|940
1627502100000|2021-07-28 19:55:00|2313.09|2304.39|2315.08|2306.38|2315.4|2306.7|2309.07|2300.37|919
1627502400000|2021-07-28 20:00:00|2315.09|2306.39|2313.03|2304.33|2315.11|2306.41|2307.57|2298.87|996
1627502700000|2021-07-28 20:05:00|2313.04|2304.34|2306.15|2297.45|2314.73|2306.03|2303.11|2294.41|1002
1627503000000|2021-07-28 20:10:00|2306.16|2297.46|2312.4|2303.7|2314.53|2305.83|2305.11|2296.41|1079
1627503300000|2021-07-28 20:15:00|2312.38|2303.68|2308.84|2300.14|2312.81|2304.11|2307.13|2298.43|1025
1627503600000|2021-07-28 20:20:00|2308.93|2300.23|2304.55|2295.85|2309.18|2300.48|2303.06|2294.36|976
1627503900000|2021-07-28 20:25:00|2304.46|2295.76|2305.27|2296.57|2307.32|2298.62|2301.34|2292.64|999
1627504200000|2021-07-28 20:30:00|2305.21|2296.51|2296.53|2287.83|2305.25|2296.55|2293.97|2285.27|1018
1627504500000|2021-07-28 20:35:00|2296.62|2287.92|2301.46|2292.76|2301.78|2293.08|2294.56|2285.86|939
1627504800000|2021-07-28 20:40:00|2301.23|2292.53|2299.57|2290.87|2301.72|2293.02|2298.4|2289.7|816
1627505100000|2021-07-28 20:45:00|2299.55|2290.85|2303.49|2294.79|2309.23|2300.53|2298.36|2289.66|901
1627505400000|2021-07-28 20:50:00|2303.51|2294.81|2307.28|2298.58|2309.27|2300.57|2301.8|2293.1|831
1627505700000|2021-07-28 20:55:00|2307.03|2298.33|2300.4|2291.7|2311.36|2302.66|2300.4|2291.7|896
1627506000000|2021-07-28 21:00:00|2300.15|2291.45|2297.16|2288.46|2301.09|2292.39|2293.42|2284.72|957
1627506300000|2021-07-28 21:05:00|2297.19|2288.49|2300.92|2292.22|2303.23|2294.53|2294.96|2286.26|864
1627506600000|2021-07-28 21:10:00|2300.88|2292.18|2297.73|2289.03|2300.97|2292.27|2294.65|2285.95|944
1627506900000|2021-07-28 21:15:00|2297.72|2289.02|2300.52|2291.82|2301.23|2292.53|2293.87|2285.17|964
1627507200000|2021-07-28 21:20:00|2300.56|2291.86|2298.78|2290.08|2300.56|2291.86|2295.02|2286.32|959
1627507500000|2021-07-28 21:25:00|2298.8|2290.1|2298.52|2289.82|2298.94|2290.24|2294.16|2285.46|943
1627507800000|2021-07-28 21:30:00|2298.5|2289.8|2300.35|2291.65|2300.42|2291.72|2297.22|2288.52|791
1627508100000|2021-07-28 21:35:00|2300.32|2291.62|2307.26|2298.56|2308.5|2299.8|2300.15|2291.45|940
1627508400000|2021-07-28 21:40:00|2307.3|2298.6|2304.91|2296.21|2307.54|2298.84|2303.18|2294.48|800
1627508700000|2021-07-28 21:45:00|2304.9|2296.2|2308.02|2299.32|2308.56|2299.86|2304.33|2295.63|853
1627509000000|2021-07-28 21:50:00|2308.38|2299.68|2309|2300.3|2310.61|2301.91|2307.92|2299.22|817
1627509300000|2021-07-28 21:55:00|2308.99|2300.29|2308.71|2300.01|2310|2301.3|2307.58|2298.88|897
1627509600000|2021-07-28 22:00:00|2308.7|2300|2307.94|2299.24|2310.52|2301.82|2303.14|2294.44|995
1627509900000|2021-07-28 22:05:00|2308.05|2299.35|2314.16|2305.46|2315.35|2306.65|2307.1|2298.4|988
1627510200000|2021-07-28 22:10:00|2314.1|2305.4|2309.68|2300.98|2314.35|2305.65|2309.02|2300.32|1008
1627510500000|2021-07-28 22:15:00|2309.82|2301.12|2314.09|2305.39|2318.34|2309.64|2307.24|2298.54|959
1627510800000|2021-07-28 22:20:00|2314.12|2305.42|2311.94|2303.24|2315.7|2307|2311.64|2302.94|1010
1627511100000|2021-07-28 22:25:00|2311.99|2303.29|2315.96|2307.26|2315.96|2307.26|2311.17|2302.47|999
1627511400000|2021-07-28 22:30:00|2315.99|2307.29|2311.08|2302.38|2316.09|2307.39|2308.48|2299.78|1029
1627511700000|2021-07-28 22:35:00|2310.7|2302|2311.69|2302.99|2312.66|2303.96|2308.55|2299.85|995
1627512000000|2021-07-28 22:40:00|2311.74|2303.04|2303.78|2295.08|2311.74|2303.04|2303.18|2294.48|925
1627512300000|2021-07-28 22:45:00|2303.38|2294.68|2289.63|2280.93|2304.22|2295.52|2289.06|2280.36|1048
1627512600000|2021-07-28 22:50:00|2289.76|2281.06|2295.32|2286.62|2295.84|2287.14|2289.13|2280.43|992
1627512900000|2021-07-28 22:55:00|2295.38|2286.68|2296.54|2287.84|2297.6|2288.9|2293.48|2284.78|888
1627513200000|2021-07-28 23:00:00|2296.47|2287.77|2295.86|2287.16|2296.93|2288.23|2287.85|2279.15|977
1627513500000|2021-07-28 23:05:00|2295.84|2287.14|2296.94|2288.24|2299.6|2290.9|2292.85|2284.15|902
1627513800000|2021-07-28 23:10:00|2296.96|2288.26|2294.96|2286.26|2297.41|2288.71|2289.72|2281.02|1020
1627514100000|2021-07-28 23:15:00|2295.06|2286.36|2309.95|2301.25|2310.52|2301.82|2294.87|2286.17|993
1627514400000|2021-07-28 23:20:00|2309.97|2301.27|2293.59|2284.89|2313.95|2305.25|2293.23|2284.53|951
1627514700000|2021-07-28 23:25:00|2293.35|2284.65|2304.54|2295.84|2305.6|2296.9|2287.18|2278.48|966
1627515000000|2021-07-28 23:30:00|2304.38|2295.68|2297.43|2288.73|2308.76|2300.06|2297.09|2288.39|1063
1627515300000|2021-07-28 23:35:00|2297.5|2288.8|2294.57|2285.87|2300.15|2291.45|2294.4|2285.7|999
1627515600000|2021-07-28 23:40:00|2294.53|2285.83|2299.81|2291.11|2302.37|2293.67|2290.65|2281.95|988
1627515900000|2021-07-28 23:45:00|2299.72|2291.02|2304.19|2295.49|2309.7|2301|2299.29|2290.59|1045
1627516200000|2021-07-28 23:50:00|2304.17|2295.47|2303.06|2294.36|2305.79|2297.09|2301|2292.3|1019
1627516500000|2021-07-28 23:55:00|2303.25|2294.55|2304.63|2295.93|2305.03|2296.33|2299.21|2290.51|961
1627516800000|2021-07-29 00:00:00|2304.67|2295.97|2293.7|2285|2305.88|2297.18|2291.67|2282.97|1072
1627517100000|2021-07-29 00:05:00|2293.32|2284.62|2301.08|2292.38|2301.26|2292.56|2290.46|2281.76|1014
1627517400000|2021-07-29 00:10:00|2301.2|2292.5|2308.55|2299.85|2312.01|2303.31|2300.24|2291.54|926
1627517700000|2021-07-29 00:15:00|2308.38|2299.68|2303.51|2294.81|2310.56|2301.86|2302.97|2294.27|1033
1627518000000|2021-07-29 00:20:00|2303.61|2294.91|2299.17|2290.47|2304.04|2295.34|2296.05|2287.35|994
1627518300000|2021-07-29 00:25:00|2299.13|2290.43|2296.09|2287.39|2299.14|2290.44|2293.93|2285.23|849
1627518600000|2021-07-29 00:30:00|2295.9|2287.2|2293.1|2284.4|2298.81|2290.11|2291.39|2282.69|985
1627518900000|2021-07-29 00:35:00|2293.13|2284.43|2294.7|2286|2295.13|2286.43|2289.19|2280.49|1009
1627519200000|2021-07-29 00:40:00|2294.54|2285.84|2291.86|2283.16|2294.71|2286.01|2288.77|2280.07|997
1627519500000|2021-07-29 00:45:00|2291.87|2283.17|2291.53|2282.83|2295.94|2287.24|2290.49|2281.79|823
1627519800000|2021-07-29 00:50:00|2291.56|2282.86|2289.67|2280.97|2293.03|2284.33|2287.44|2278.74|877
1627520100000|2021-07-29 00:55:00|2289.71|2281.01|2281.74|2273.04|2289.71|2281.01|2281.55|2272.85|946
1627520400000|2021-07-29 01:00:00|2281.65|2272.95|2288.47|2279.77|2288.67|2279.97|2281.33|2272.63|1037
1627520700000|2021-07-29 01:05:00|2288.45|2279.75|2290|2281.3|2293.67|2284.97|2288.16|2279.46|864
1627521000000|2021-07-29 01:10:00|2289.95|2281.25|2287.48|2278.78|2291.29|2282.59|2282.42|2273.72|923
1627521300000|2021-07-29 01:15:00|2287.49|2278.79|2281.92|2273.22|2287.66|2278.96|2281.45|2272.75|956
1627521600000|2021-07-29 01:20:00|2281.9|2273.2|2278.34|2269.64|2283.26|2274.56|2271.54|2262.84|969
1627521900000|2021-07-29 01:25:00|2278.38|2269.68|2279.18|2270.48|2281.32|2272.62|2276.05|2267.35|1000
1627522200000|2021-07-29 01:30:00|2279.17|2270.47|2283.96|2275.26|2284.19|2275.49|2278.67|2269.97|877
1627522500000|2021-07-29 01:35:00|2284.03|2275.33|2285.82|2277.12|2286.54|2277.84|2281.91|2273.21|953
1627522800000|2021-07-29 01:40:00|2285.8|2277.1|2281.48|2272.78|2286.45|2277.75|2281.48|2272.78|933
1627523100000|2021-07-29 01:45:00|2281.4|2272.7|2289.27|2280.57|2290.59|2281.89|2280.69|2271.99|908
1627523400000|2021-07-29 01:50:00|2289.28|2280.58|2289.72|2281.02|2291.32|2282.62|2288.32|2279.62|918
1627523700000|2021-07-29 01:55:00|2289.66|2280.96|2288.84|2280.14|2292.75|2284.05|2287.91|2279.21|936
1627524000000|2021-07-29 02:00:00|2288.83|2280.13|2293.79|2285.09|2294.63|2285.93|2286.17|2277.47|897
1627524300000|2021-07-29 02:05:00|2293.75|2285.05|2293.99|2285.29|2299.41|2290.71|2293.41|2284.71|997
1627524600000|2021-07-29 02:10:00|2293.9|2285.2|2297.73|2289.03|2299.56|2290.86|2293.81|2285.11|937
1627524900000|2021-07-29 02:15:00|2297.71|2289.01|2296.93|2288.23|2300.03|2291.33|2295.05|2286.35|1050
1627525200000|2021-07-29 02:20:00|2296.9|2288.2|2296.66|2287.96|2297.45|2288.75|2293.15|2284.45|829
1627525500000|2021-07-29 02:25:00|2296.58|2287.88|2298.83|2290.13|2300.94|2292.24|2296.4|2287.7|775
1627525800000|2021-07-29 02:30:00|2298.84|2290.14|2297.44|2288.74|2301.45|2292.75|2295.47|2286.77|985
1627526100000|2021-07-29 02:35:00|2297.52|2288.82|2298.09|2289.39|2300.67|2291.97|2297.11|2288.41|982
1627526400000|2021-07-29 02:40:00|2298.07|2289.37|2298.88|2290.18|2300.25|2291.55|2297.04|2288.34|801
1627526700000|2021-07-29 02:45:00|2298.97|2290.27|2298.35|2289.65|2301.05|2292.35|2297.39|2288.69|876
1627527000000|2021-07-29 02:50:00|2298.33|2289.63|2294.87|2286.17|2298.48|2289.78|2293.23|2284.53|945
1627527300000|2021-07-29 02:55:00|2294.88|2286.18|2288.8|2280.1|2296.25|2287.55|2288.29|2279.59|923
1627527600000|2021-07-29 03:00:00|2288.79|2280.09|2291.76|2283.06|2292.04|2283.34|2285.98|2277.28|935
1627527900000|2021-07-29 03:05:00|2291.77|2283.07|2290.46|2281.76|2293.13|2284.43|2290.29|2281.59|911
1627528200000|2021-07-29 03:10:00|2290.41|2281.71|2289.59|2280.89|2291.64|2282.94|2286.77|2278.07|845
1627528500000|2021-07-29 03:15:00|2289.62|2280.92|2287.75|2279.05|2289.98|2281.28|2284.98|2276.28|909
1627528800000|2021-07-29 03:20:00|2287.76|2279.06|2284.59|2275.89|2288.3|2279.6|2281.78|2273.08|947
1627529100000|2021-07-29 03:25:00|2284.6|2275.9|2280.09|2271.39|2285.22|2276.52|2279.7|2271|1002
1627529400000|2021-07-29 03:30:00|2280.08|2271.38|2282.8|2274.1|2283.35|2274.65|2279.29|2270.59|881
1627529700000|2021-07-29 03:35:00|2282.81|2274.11|2288.93|2280.23|2288.95|2280.25|2282.14|2273.44|836
1627530000000|2021-07-29 03:40:00|2288.9|2280.2|2284.35|2275.65|2288.96|2280.26|2283.02|2274.32|910
1627530300000|2021-07-29 03:45:00|2284.42|2275.72|2286.53|2277.83|2286.53|2277.83|2281.13|2272.43|861
1627530600000|2021-07-29 03:50:00|2286.47|2277.77|2284.12|2275.42|2288.84|2280.14|2284.09|2275.39|811
1627530900000|2021-07-29 03:55:00|2284.05|2275.35|2282.57|2273.87|2286.87|2278.17|2282.38|2273.68|838
1627531200000|2021-07-29 04:00:00|2282.61|2273.91|2284.71|2276.01|2286.72|2278.02|2275.62|2266.92|1009
1627531500000|2021-07-29 04:05:00|2284.62|2275.92|2286.63|2277.93|2292.88|2284.18|2284.62|2275.92|1039
1627531800000|2021-07-29 04:10:00|2286.56|2277.86|2288.39|2279.69|2290.01|2281.31|2284.14|2275.44|908
1627532100000|2021-07-29 04:15:00|2288.34|2279.64|2291.9|2283.2|2292.8|2284.1|2287.57|2278.87|949
1627532400000|2021-07-29 04:20:00|2291.82|2283.12|2291.29|2282.59|2293.65|2284.95|2291.27|2282.57|818
1627532700000|2021-07-29 04:25:00|2291.22|2282.52|2299.27|2290.57|2300.13|2291.43|2290.97|2282.27|959
1627533000000|2021-07-29 04:30:00|2299.49|2290.79|2295.15|2286.45|2301.15|2292.45|2294.15|2285.45|921
1627533300000|2021-07-29 04:35:00|2295.13|2286.43|2302.54|2293.84|2303.92|2295.22|2295.12|2286.42|905
1627533600000|2021-07-29 04:40:00|2302.51|2293.81|2302.94|2294.24|2305.47|2296.77|2301.3|2292.6|947
1627533900000|2021-07-29 04:45:00|2302.84|2294.14|2300.68|2291.98|2304.89|2296.19|2300.58|2291.88|902
1627534200000|2021-07-29 04:50:00|2300.66|2291.96|2298.73|2290.03|2300.73|2292.03|2297.37|2288.67|879
1627534500000|2021-07-29 04:55:00|2298.69|2289.99|2298.96|2290.26|2301.41|2292.71|2297.75|2289.05|823
1627534800000|2021-07-29 05:00:00|2299.01|2290.31|2294.5|2285.8|2301.18|2292.48|2294.05|2285.35|844
1627535100000|2021-07-29 05:05:00|2294.52|2285.82|2294.11|2285.41|2296.95|2288.25|2292.56|2283.86|730
1627535400000|2021-07-29 05:10:00|2294.1|2285.4|2294.07|2285.37|2295.2|2286.5|2290.2|2281.5|701
1627535700000|2021-07-29 05:15:00|2294.08|2285.38|2294.78|2286.08|2297.39|2288.69|2289.71|2281.01|883
1627536000000|2021-07-29 05:20:00|2294.76|2286.06|2292.85|2284.15|2296.17|2287.47|2291.67|2282.97|920
1627536300000|2021-07-29 05:25:00|2292.79|2284.09|2292.95|2284.25|2294.68|2285.98|2291.5|2282.8|806
1627536600000|2021-07-29 05:30:00|2292.83|2284.13|2299.53|2290.83|2299.53|2290.83|2290.71|2282.01|819
1627536900000|2021-07-29 05:35:00|2299.29|2290.59|2301.72|2293.02|2301.89|2293.19|2297.69|2288.99|767
1627537200000|2021-07-29 05:40:00|2301.69|2292.99|2305.29|2296.59|2308.98|2300.28|2301.64|2292.94|834
1627537500000|2021-07-29 05:45:00|2305.32|2296.62|2300.8|2292.1|2305.34|2296.64|2300.74|2292.04|910
1627537800000|2021-07-29 05:50:00|2300.81|2292.11|2307.77|2299.07|2308.43|2299.73|2300.62|2291.92|904
1627538100000|2021-07-29 05:55:00|2307.75|2299.05|2305.72|2297.02|2308.91|2300.21|2305.65|2296.95|786
1627538400000|2021-07-29 06:00:00|2305.74|2297.04|2307.05|2298.35|2308.97|2300.27|2305.48|2296.78|928
1627538700000|2021-07-29 06:05:00|2307.12|2298.42|2305.81|2297.11|2310.25|2301.55|2305.59|2296.89|691
1627539000000|2021-07-29 06:10:00|2305.87|2297.17|2304.72|2296.02|2307.28|2298.58|2304.49|2295.79|743
1627539300000|2021-07-29 06:15:00|2304.73|2296.03|2306.05|2297.35|2309.68|2300.98|2303.36|2294.66|1002
1627539600000|2021-07-29 06:20:00|2306.07|2297.37|2306.76|2298.06|2308.38|2299.68|2304.3|2295.6|897
1627539900000|2021-07-29 06:25:00|2306.64|2297.94|2303.36|2294.66|2307.62|2298.92|2303.18|2294.48|723
1627540200000|2021-07-29 06:30:00|2303.4|2294.7|2303.66|2294.96|2306.6|2297.9|2302.94|2294.24|782
1627540500000|2021-07-29 06:35:00|2303.67|2294.97|2304.8|2296.1|2304.9|2296.2|2303.19|2294.49|719
1627540800000|2021-07-29 06:40:00|2304.81|2296.11|2303.3|2294.6|2304.81|2296.11|2301.9|2293.2|676
1627541100000|2021-07-29 06:45:00|2303.34|2294.64|2303.63|2294.93|2306.2|2297.5|2302.06|2293.36|922
1627541400000|2021-07-29 06:50:00|2303.51|2294.81|2302.3|2293.6|2303.51|2294.81|2301.73|2293.03|629
1627541700000|2021-07-29 06:55:00|2302.32|2293.62|2299.41|2290.71|2302.57|2293.87|2296.16|2287.46|902
1627542000000|2021-07-29 07:00:00|2299.43|2290.73|2302.76|2294.06|2303.03|2294.33|2296.6|2287.9|812
1627542300000|2021-07-29 07:05:00|2302.73|2294.03|2304|2295.3|2304.43|2295.73|2301.22|2292.52|742
1627542600000|2021-07-29 07:10:00|2304.01|2295.31|2306.19|2297.49|2308.12|2299.42|2304.01|2295.31|631
1627542900000|2021-07-29 07:15:00|2306.17|2297.47|2302.39|2293.69|2306.85|2298.15|2302.21|2293.51|817
1627543200000|2021-07-29 07:20:00|2302.45|2293.75|2303.46|2294.76|2304.18|2295.48|2300.32|2291.62|693
1627543500000|2021-07-29 07:25:00|2303.5|2294.8|2305.55|2296.85|2305.85|2297.15|2303.04|2294.34|658
1627543800000|2021-07-29 07:30:00|2305.57|2296.87|2302.78|2294.08|2307.23|2298.53|2302.16|2293.46|781
1627544100000|2021-07-29 07:35:00|2302.83|2294.13|2301.32|2292.62|2303.29|2294.59|2300.51|2291.81|877
1627544400000|2021-07-29 07:40:00|2301.25|2292.55|2304.06|2295.36|2304.52|2295.82|2300.96|2292.26|672
1627544700000|2021-07-29 07:45:00|2304.07|2295.37|2303.72|2295.02|2304.24|2295.54|2299.69|2290.99|825
1627545000000|2021-07-29 07:50:00|2303.69|2294.99|2303.54|2294.84|2303.9|2295.2|2300.89|2292.19|739
1627545300000|2021-07-29 07:55:00|2303.55|2294.85|2299.69|2290.99|2303.55|2294.85|2296.54|2287.84|826
1627545600000|2021-07-29 08:00:00|2299.74|2291.04|2302.47|2293.77|2302.63|2293.93|2297.11|2288.41|801
1627545900000|2021-07-29 08:05:00|2302.5|2293.8|2296.44|2287.74|2302.7|2294|2295.46|2286.76|979
1627546200000|2021-07-29 08:10:00|2296.46|2287.76|2295.92|2287.22|2296.49|2287.79|2291.27|2282.57|853
1627546500000|2021-07-29 08:15:00|2295.85|2287.15|2299.86|2291.16|2300.73|2292.03|2293.59|2284.89|871
1627546800000|2021-07-29 08:20:00|2299.72|2291.02|2296.12|2287.42|2299.72|2291.02|2294.57|2285.87|798
1627547100000|2021-07-29 08:25:00|2296.08|2287.38|2298.57|2289.87|2298.91|2290.21|2294.57|2285.87|852
1627547400000|2021-07-29 08:30:00|2298.55|2289.85|2296.45|2287.75|2300.31|2291.61|2295.08|2286.38|795
1627547700000|2021-07-29 08:35:00|2296.36|2287.66|2297.89|2289.19|2297.95|2289.25|2294.59|2285.89|909
1627548000000|2021-07-29 08:40:00|2298.04|2289.34|2302.22|2293.52|2302.5|2293.8|2297.04|2288.34|839
1627548300000|2021-07-29 08:45:00|2302.21|2293.51|2302.61|2293.91|2304.71|2296.01|2301.34|2292.64|827
1627548600000|2021-07-29 08:50:00|2302.62|2293.92|2301.19|2292.49|2303.75|2295.05|2298.97|2290.27|773
1627548900000|2021-07-29 08:55:00|2301.24|2292.54|2298.95|2290.25|2301.26|2292.56|2296.57|2287.87|792
1627549200000|2021-07-29 09:00:00|2299.12|2290.42|2300.72|2292.02|2301.76|2293.06|2299.05|2290.35|770
1627549500000|2021-07-29 09:05:00|2300.7|2292|2303.46|2294.76|2303.78|2295.08|2300.7|2292|774
1627549800000|2021-07-29 09:10:00|2303.47|2294.77|2307.77|2299.07|2310.77|2302.07|2303.32|2294.62|811
1627550100000|2021-07-29 09:15:00|2307.68|2298.98|2314.74|2306.04|2315.59|2306.89|2306.79|2298.09|916
1627550400000|2021-07-29 09:20:00|2314.75|2306.05|2309.66|2300.96|2314.75|2306.05|2309.12|2300.42|845
1627550700000|2021-07-29 09:25:00|2309.67|2300.97|2314.42|2305.72|2315.1|2306.4|2309.04|2300.34|948
1627551000000|2021-07-29 09:30:00|2314.44|2305.74|2319.27|2310.57|2321.21|2312.51|2312.49|2303.79|966
1627551300000|2021-07-29 09:35:00|2319.12|2310.42|2322.61|2313.91|2325.45|2316.75|2318.41|2309.71|916
1627551600000|2021-07-29 09:40:00|2322.67|2313.97|2325.33|2316.63|2326.6|2317.9|2319.96|2311.26|1042
1627551900000|2021-07-29 09:45:00|2325.29|2316.59|2330.81|2322.11|2332.79|2324.09|2324.62|2315.92|1067
1627552200000|2021-07-29 09:50:00|2330.79|2322.09|2322.54|2313.84|2330.98|2322.28|2320.78|2312.08|1050
1627552500000|2021-07-29 09:55:00|2322.57|2313.87|2322.92|2314.22|2324.88|2316.18|2319.34|2310.64|1015
1627552800000|2021-07-29 10:00:00|2322.94|2314.24|2319.21|2310.51|2324.06|2315.36|2317.19|2308.49|938
1627553100000|2021-07-29 10:05:00|2319.23|2310.53|2317.16|2308.46|2320.42|2311.72|2317.16|2308.46|867
1627553400000|2021-07-29 10:10:00|2317.29|2308.59|2319.26|2310.56|2320.31|2311.61|2316.3|2307.6|952
1627553700000|2021-07-29 10:15:00|2319.28|2310.58|2324.54|2315.84|2326.01|2317.31|2318.4|2309.7|929
1627554000000|2021-07-29 10:20:00|2324.53|2315.83|2323.75|2315.05|2328.13|2319.43|2323.36|2314.66|898
1627554300000|2021-07-29 10:25:00|2323.73|2315.03|2317.74|2309.04|2323.8|2315.1|2317.27|2308.57|921
1627554600000|2021-07-29 10:30:00|2317.73|2309.03|2321.71|2313.01|2321.84|2313.14|2317.73|2309.03|923
1627554900000|2021-07-29 10:35:00|2321.56|2312.86|2320.15|2311.45|2322.21|2313.51|2317.82|2309.12|867
1627555200000|2021-07-29 10:40:00|2320.16|2311.46|2315.47|2306.77|2320.28|2311.58|2312.89|2304.19|874
1627555500000|2021-07-29 10:45:00|2315.49|2306.79|2312.36|2303.66|2317.79|2309.09|2309.66|2300.96|923
1627555800000|2021-07-29 10:50:00|2312.52|2303.82|2315.19|2306.49|2315.45|2306.75|2312.46|2303.76|845
1627556100000|2021-07-29 10:55:00|2315.2|2306.5|2315.25|2306.55|2316.37|2307.67|2313.05|2304.35|732
1627556400000|2021-07-29 11:00:00|2315.23|2306.53|2315.02|2306.32|2318.31|2309.61|2312.9|2304.2|889
1627556700000|2021-07-29 11:05:00|2315.04|2306.34|2320.5|2311.8|2320.5|2311.8|2314.21|2305.51|730
1627557000000|2021-07-29 11:10:00|2320.4|2311.7|2320.46|2311.76|2320.53|2311.83|2319.21|2310.51|740
1627557300000|2021-07-29 11:15:00|2320.44|2311.74|2315.66|2306.96|2322.31|2313.61|2315.01|2306.31|839
1627557600000|2021-07-29 11:20:00|2315.67|2306.97|2319.88|2311.18|2320.83|2312.13|2315.67|2306.97|718
1627557900000|2021-07-29 11:25:00|2319.91|2311.21|2319.75|2311.05|2320.04|2311.34|2316.78|2308.08|655
1627558200000|2021-07-29 11:30:00|2319.87|2311.17|2315.88|2307.18|2319.87|2311.17|2314.1|2305.4|738
1627558500000|2021-07-29 11:35:00|2315.78|2307.08|2303.5|2294.8|2316.49|2307.79|2301.92|2293.22|1029
1627558800000|2021-07-29 11:40:00|2303.41|2294.71|2295.53|2286.83|2303.86|2295.16|2294.38|2285.68|1052
1627559100000|2021-07-29 11:45:00|2295.55|2286.85|2298.11|2289.41|2300.22|2291.52|2288.33|2279.63|1039
1627559400000|2021-07-29 11:50:00|2298.12|2289.42|2301.91|2293.21|2301.95|2293.25|2297.27|2288.57|951
1627559700000|2021-07-29 11:55:00|2301.94|2293.24|2299.05|2290.35|2301.95|2293.25|2297.02|2288.32|760
1627560000000|2021-07-29 12:00:00|2298.87|2290.17|2294.52|2285.82|2300.16|2291.46|2293.51|2284.81|959
1627560300000|2021-07-29 12:05:00|2294.53|2285.83|2293.75|2285.05|2294.65|2285.95|2289.02|2280.32|901
1627560600000|2021-07-29 12:10:00|2293.79|2285.09|2292.93|2284.23|2295.26|2286.56|2291.03|2282.33|974
1627560900000|2021-07-29 12:15:00|2292.87|2284.17|2294.74|2286.04|2295.08|2286.38|2290.91|2282.21|859
1627561200000|2021-07-29 12:20:00|2294.68|2285.98|2291.85|2283.15|2294.8|2286.1|2291.84|2283.14|771
1627561500000|2021-07-29 12:25:00|2291.87|2283.17|2298.21|2289.51|2298.59|2289.89|2288.95|2280.25|946
1627561800000|2021-07-29 12:30:00|2298.27|2289.57|2293.9|2285.2|2300.31|2291.61|2293.89|2285.19|877
1627562100000|2021-07-29 12:35:00|2293.82|2285.12|2293.45|2284.75|2295.3|2286.6|2290.83|2282.13|760
1627562400000|2021-07-29 12:40:00|2293.5|2284.8|2298.24|2289.54|2298.69|2289.99|2293.5|2284.8|824
1627562700000|2021-07-29 12:45:00|2298.25|2289.55|2299.2|2290.5|2300.61|2291.91|2297.22|2288.52|916
1627563000000|2021-07-29 12:50:00|2299.24|2290.54|2296.74|2288.04|2299.71|2291.01|2296.06|2287.36|727
1627563300000|2021-07-29 12:55:00|2296.75|2288.05|2299.76|2291.06|2300.75|2292.05|2296.68|2287.98|887
1627563600000|2021-07-29 13:00:00|2299.64|2290.94|2296.67|2287.97|2299.64|2290.94|2295.34|2286.64|767
1627563900000|2021-07-29 13:05:00|2296.72|2288.02|2304.13|2295.43|2305.27|2296.57|2296.62|2287.92|863
1627564200000|2021-07-29 13:10:00|2303.92|2295.22|2314.15|2305.45|2314.18|2305.48|2303.61|2294.91|991
1627564500000|2021-07-29 13:15:00|2314.03|2305.33|2316.84|2308.14|2319.88|2311.18|2312.25|2303.55|1000
1627564800000|2021-07-29 13:20:00|2316.89|2308.19|2319.15|2310.45|2320.61|2311.91|2316.82|2308.12|721
1627565100000|2021-07-29 13:25:00|2319.06|2310.36|2319.58|2310.88|2322.48|2313.78|2318.78|2310.08|739
1627565400000|2021-07-29 13:30:00|2319.56|2310.86|2320.73|2312.03|2323.08|2314.38|2319.42|2310.72|699
1627565700000|2021-07-29 13:35:00|2320.89|2312.19|2314.06|2305.36|2322.15|2313.45|2313.41|2304.71|701
1627566000000|2021-07-29 13:40:00|2313.9|2305.2|2318.91|2310.21|2319.01|2310.31|2313.9|2305.2|702
1627566300000|2021-07-29 13:45:00|2318.55|2309.85|2318.87|2310.17|2320.55|2311.85|2318.21|2309.51|731
1627566600000|2021-07-29 13:50:00|2318.86|2310.16|2320.64|2311.94|2321.7|2313|2318.62|2309.92|679
1627566900000|2021-07-29 13:55:00|2320.61|2311.91|2322.98|2314.28|2324.32|2315.62|2320.4|2311.7|821
1627567200000|2021-07-29 14:00:00|2323.14|2314.44|2321.94|2313.24|2324.76|2316.06|2319.61|2310.91|842
1627567500000|2021-07-29 14:05:00|2321.98|2313.28|2321.54|2312.84|2323.01|2314.31|2321.45|2312.75|624
1627567800000|2021-07-29 14:10:00|2321.58|2312.88|2319.22|2310.52|2322.29|2313.59|2319.21|2310.51|880
1627568100000|2021-07-29 14:15:00|2319.24|2310.54|2307.49|2298.79|2321.8|2313.1|2307.45|2298.75|819
1627568400000|2021-07-29 14:20:00|2307.48|2298.78|2311.62|2302.92|2314.45|2305.75|2304.48|2295.78|1040
1627568700000|2021-07-29 14:25:00|2311.7|2303|2320.19|2311.49|2321.14|2312.44|2311.7|2303|969
1627569000000|2021-07-29 14:30:00|2320.2|2311.5|2312.55|2303.85|2330.84|2322.14|2310.65|2301.95|1033
1627569300000|2021-07-29 14:35:00|2312.25|2303.55|2322.87|2314.17|2324.83|2316.13|2312.25|2303.55|882
1627569600000|2021-07-29 14:40:00|2322.85|2314.15|2323.06|2314.36|2327.89|2319.19|2320.5|2311.8|1001
1627569900000|2021-07-29 14:45:00|2323.13|2314.43|2322.76|2314.06|2324.82|2316.12|2321.72|2313.02|994
1627570200000|2021-07-29 14:50:00|2322.83|2314.13|2324.61|2315.91|2328.01|2319.31|2322.53|2313.83|955
1627570500000|2021-07-29 14:55:00|2324.5|2315.8|2326.07|2317.37|2328.04|2319.34|2324.03|2315.33|881
1627570800000|2021-07-29 15:00:00|2326.08|2317.38|2324.85|2316.15|2328.69|2319.99|2322.99|2314.29|976
1627571100000|2021-07-29 15:05:00|2324.78|2316.08|2330.01|2321.31|2330.06|2321.36|2324.44|2315.74|930
1627571400000|2021-07-29 15:10:00|2329.95|2321.25|2323.77|2315.07|2337.42|2328.72|2320.4|2311.7|1043
1627571700000|2021-07-29 15:15:00|2323.75|2315.05|2322.59|2313.89|2329.45|2320.75|2315.24|2306.54|1028
1627572000000|2021-07-29 15:20:00|2322.56|2313.86|2324.59|2315.89|2327.28|2318.58|2322.56|2313.86|961
1627572300000|2021-07-29 15:25:00|2324.56|2315.86|2325.62|2316.92|2328.21|2319.51|2324.39|2315.69|847
1627572600000|2021-07-29 15:30:00|2325.67|2316.97|2323.28|2314.58|2328.33|2319.63|2320.52|2311.82|928
1627572900000|2021-07-29 15:35:00|2323.26|2314.56|2322.5|2313.8|2324|2315.3|2320.13|2311.43|931
1627573200000|2021-07-29 15:40:00|2322.49|2313.79|2320.98|2312.28|2323.73|2315.03|2319.65|2310.95|843
1627573500000|2021-07-29 15:45:00|2320.95|2312.25|2323.81|2315.11|2324.24|2315.54|2320.07|2311.37|826
1627573800000|2021-07-29 15:50:00|2323.74|2315.04|2327.02|2318.32|2328.47|2319.77|2323.27|2314.57|710
1627574100000|2021-07-29 15:55:00|2327.05|2318.35|2328.31|2319.61|2328.38|2319.68|2325.39|2316.69|820
1627574400000|2021-07-29 16:00:00|2328.36|2319.66|2328.66|2319.96|2338.83|2330.13|2321.51|2312.81|989
1627574700000|2021-07-29 16:05:00|2328.61|2319.91|2329.88|2321.18|2333.5|2324.8|2328.43|2319.73|994
1627575000000|2021-07-29 16:10:00|2329.83|2321.13|2331.08|2322.38|2331.89|2323.19|2325.52|2316.82|1021
1627575300000|2021-07-29 16:15:00|2331.1|2322.4|2338.63|2329.93|2339.29|2330.59|2330.27|2321.57|979
1627575600000|2021-07-29 16:20:00|2338.65|2329.95|2338.51|2329.81|2346.6|2337.9|2336.33|2327.63|967
1627575900000|2021-07-29 16:25:00|2338.5|2329.8|2338.52|2329.82|2339.01|2330.31|2332.58|2323.88|944
1627576200000|2021-07-29 16:30:00|2338.38|2329.68|2334.41|2325.71|2339.66|2330.96|2333.49|2324.79|909
1627576500000|2021-07-29 16:35:00|2334.4|2325.7|2333.61|2324.91|2335.4|2326.7|2331.13|2322.43|769
1627576800000|2021-07-29 16:40:00|2333.84|2325.14|2336.71|2328.01|2336.71|2328.01|2328.96|2320.26|922
1627577100000|2021-07-29 16:45:00|2336.86|2328.16|2325.83|2317.13|2337.37|2328.67|2325.46|2316.76|978
1627577400000|2021-07-29 16:50:00|2325.87|2317.17|2328.94|2320.24|2330.72|2322.02|2324.96|2316.26|906
1627577700000|2021-07-29 16:55:00|2328.92|2320.22|2331.08|2322.38|2331.84|2323.14|2325.89|2317.19|933
1627578000000|2021-07-29 17:00:00|2331.12|2322.42|2326.8|2318.1|2331.29|2322.59|2326.76|2318.06|833
1627578300000|2021-07-29 17:05:00|2326.81|2318.11|2330.27|2321.57|2330.51|2321.81|2324.08|2315.38|690
1627578600000|2021-07-29 17:10:00|2330.12|2321.42|2335.06|2326.36|2335.8|2327.1|2329.99|2321.29|844
1627578900000|2021-07-29 17:15:00|2335.17|2326.47|2334.07|2325.37|2335.45|2326.75|2332.32|2323.62|662
1627579200000|2021-07-29 17:20:00|2334.06|2325.36|2333.95|2325.25|2334.78|2326.08|2330.22|2321.52|802
1627579500000|2021-07-29 17:25:00|2333.88|2325.18|2332.51|2323.81|2334.23|2325.53|2329.78|2321.08|806
1627579800000|2021-07-29 17:30:00|2332.52|2323.82|2330.35|2321.65|2332.63|2323.93|2328.85|2320.15|756
1627580100000|2021-07-29 17:35:00|2330.32|2321.62|2328.91|2320.21|2332.49|2323.79|2327.09|2318.39|810
1627580400000|2021-07-29 17:40:00|2328.89|2320.19|2329.38|2320.68|2330.88|2322.18|2327.59|2318.89|668
1627580700000|2021-07-29 17:45:00|2329.42|2320.72|2332.6|2323.9|2332.86|2324.16|2329.42|2320.72|561
1627581000000|2021-07-29 17:50:00|2332.57|2323.87|2336.94|2328.24|2339.66|2330.96|2332.57|2323.87|737
1627581300000|2021-07-29 17:55:00|2336.91|2328.21|2331.58|2322.88|2338.4|2329.7|2328.57|2319.87|844
1627581600000|2021-07-29 18:00:00|2331.54|2322.84|2328.79|2320.09|2333.23|2324.53|2327.38|2318.68|965
1627581900000|2021-07-29 18:05:00|2328.81|2320.11|2332.15|2323.45|2334|2325.3|2328.47|2319.77|745
1627582200000|2021-07-29 18:10:00|2332.13|2323.43|2331.58|2322.88|2333.16|2324.46|2329.6|2320.9|773
1627582500000|2021-07-29 18:15:00|2331.75|2323.05|2328.68|2319.98|2332.09|2323.39|2328.65|2319.95|776
1627582800000|2021-07-29 18:20:00|2328.75|2320.05|2324.96|2316.26|2329.72|2321.02|2324.77|2316.07|749
1627583100000|2021-07-29 18:25:00|2324.95|2316.25|2319.1|2310.4|2325.81|2317.11|2316.06|2307.36|880
1627583400000|2021-07-29 18:30:00|2319.12|2310.42|2319.2|2310.5|2322.43|2313.73|2315.59|2306.89|942
1627583700000|2021-07-29 18:35:00|2318.99|2310.29|2319.78|2311.08|2320.27|2311.57|2317.74|2309.04|807
1627584000000|2021-07-29 18:40:00|2319.69|2310.99|2316.22|2307.52|2319.89|2311.19|2315.57|2306.87|617
1627584300000|2021-07-29 18:45:00|2316.23|2307.53|2318.13|2309.43|2319.95|2311.25|2315.51|2306.81|750
1627584600000|2021-07-29 18:50:00|2318.15|2309.45|2318.71|2310.01|2318.87|2310.17|2314.26|2305.56|808
1627584900000|2021-07-29 18:55:00|2318.78|2310.08|2317.04|2308.34|2318.96|2310.26|2315.37|2306.67|771
1627585200000|2021-07-29 19:00:00|2317.06|2308.36|2315.59|2306.89|2317.21|2308.51|2315.12|2306.42|669
1627585500000|2021-07-29 19:05:00|2315.6|2306.9|2311|2302.3|2315.6|2306.9|2310.1|2301.4|691
1627585800000|2021-07-29 19:10:00|2311.04|2302.34|2319.09|2310.39|2320.05|2311.35|2310.99|2302.29|920
1627586100000|2021-07-29 19:15:00|2318.97|2310.27|2317.75|2309.05|2321.22|2312.52|2316.24|2307.54|867
1627586400000|2021-07-29 19:20:00|2317.35|2308.65|2313.59|2304.89|2317.41|2308.71|2313.48|2304.78|543
1627586700000|2021-07-29 19:25:00|2313.54|2304.84|2312.33|2303.63|2314.4|2305.7|2309.32|2300.62|785
1627587000000|2021-07-29 19:30:00|2312.35|2303.65|2311.21|2302.51|2313.84|2305.14|2309.8|2301.1|738
1627587300000|2021-07-29 19:35:00|2311.52|2302.82|2309.69|2300.99|2313.46|2304.76|2308.59|2299.89|713
1627587600000|2021-07-29 19:40:00|2309.7|2301|2308.31|2299.61|2310.21|2301.51|2307.31|2298.61|696
1627587900000|2021-07-29 19:45:00|2308.11|2299.41|2316.79|2308.09|2317.3|2308.6|2307.91|2299.21|766
1627588200000|2021-07-29 19:50:00|2316.58|2307.88|2317.39|2308.69|2320.46|2311.76|2314.98|2306.28|835
1627588500000|2021-07-29 19:55:00|2317.38|2308.68|2316.01|2307.31|2318.85|2310.15|2315.11|2306.41|633
1627588800000|2021-07-29 20:00:00|2316.08|2307.38|2313.71|2305.01|2317.99|2309.29|2313.42|2304.72|696
1627589100000|2021-07-29 20:05:00|2313.57|2304.87|2314.79|2306.09|2316.05|2307.35|2311.54|2302.84|858
1627589400000|2021-07-29 20:10:00|2314.8|2306.1|2315.05|2306.35|2316.51|2307.81|2312.21|2303.51|871
1627589700000|2021-07-29 20:15:00|2315.07|2306.37|2315.01|2306.31|2315.91|2307.21|2312.35|2303.65|786
1627590000000|2021-07-29 20:20:00|2315.16|2306.46|2320.93|2312.23|2322.38|2313.68|2315.16|2306.46|909
1627590300000|2021-07-29 20:25:00|2320.65|2311.95|2317.67|2308.97|2322.28|2313.58|2316.15|2307.45|907
1627590600000|2021-07-29 20:30:00|2317.74|2309.04|2320.3|2311.6|2321.39|2312.69|2317.16|2308.46|746
1627590900000|2021-07-29 20:35:00|2320.32|2311.62|2321.83|2313.13|2322.07|2313.37|2317.98|2309.28|836
1627591200000|2021-07-29 20:40:00|2321.89|2313.19|2319.6|2310.9|2322.03|2313.33|2318.91|2310.21|949
1627591500000|2021-07-29 20:45:00|2319.59|2310.89|2316.6|2307.9|2320.26|2311.56|2315.43|2306.73|927
1627591800000|2021-07-29 20:50:00|2316.56|2307.86|2318.71|2310.01|2319.17|2310.47|2315.72|2307.02|764
1627592100000|2021-07-29 20:55:00|2318.75|2310.05|2317.76|2309.06|2318.77|2310.07|2316.7|2308|676
1627592400000|2021-07-29 21:00:00|2318.03|2309.33|2317.42|2308.72|2319.2|2310.5|2317.39|2308.69|690
1627592700000|2021-07-29 21:05:00|2317.13|2308.43|2314.93|2306.23|2319.5|2310.8|2314.49|2305.79|752
1627593000000|2021-07-29 21:10:00|2315.01|2306.31|2316.2|2307.5|2316.63|2307.93|2314.36|2305.66|815
1627593300000|2021-07-29 21:15:00|2316.21|2307.51|2314.63|2305.93|2316.53|2307.83|2314.55|2305.85|665
1627593600000|2021-07-29 21:20:00|2314.64|2305.94|2312.76|2304.06|2314.65|2305.95|2310.64|2301.94|850
1627593900000|2021-07-29 21:25:00|2312.78|2304.08|2314.4|2305.7|2315.03|2306.33|2311.74|2303.04|784
1627594200000|2021-07-29 21:30:00|2314.23|2305.53|2313.14|2304.44|2314.76|2306.06|2312.88|2304.18|845
1627594500000|2021-07-29 21:35:00|2313.18|2304.48|2311.55|2302.85|2314.81|2306.11|2310.63|2301.93|367
1627594800000|2021-07-29 21:40:00|2311.54|2302.84|2313.04|2304.34|2313.05|2304.35|2309.32|2300.62|373
1627595100000|2021-07-29 21:45:00|2313.03|2304.33|2316.38|2307.68|2317.06|2308.36|2312.18|2303.48|649
1627595400000|2021-07-29 21:50:00|2316.11|2307.41|2315.1|2306.4|2316.8|2308.1|2314.16|2305.46|642
1627595700000|2021-07-29 21:55:00|2315.17|2306.47|2316.83|2308.13|2317.15|2308.45|2314.99|2306.29|677
1627596000000|2021-07-29 22:00:00|2316.72|2308.02|2321.38|2312.68|2321.38|2312.68|2315.34|2306.64|748
1627596300000|2021-07-29 22:05:00|2321.39|2312.69|2328.06|2319.36|2328.62|2319.92|2320.64|2311.94|1004
1627596600000|2021-07-29 22:10:00|2328.05|2319.35|2331.7|2323|2333.63|2324.93|2327.73|2319.03|937
1627596900000|2021-07-29 22:15:00|2331.72|2323.02|2331.14|2322.44|2335.99|2327.29|2330.3|2321.6|838
1627597200000|2021-07-29 22:20:00|2330.91|2322.21|2333.9|2325.2|2333.9|2325.2|2328.15|2319.45|629
1627597500000|2021-07-29 22:25:00|2333.94|2325.24|2332.54|2323.84|2334.74|2326.04|2331.58|2322.88|800
1627597800000|2021-07-29 22:30:00|2332.48|2323.78|2332.32|2323.62|2336.26|2327.56|2332.18|2323.48|944
1627598100000|2021-07-29 22:35:00|2332.28|2323.58|2334.51|2325.81|2337.31|2328.61|2332.28|2323.58|861
1627598400000|2021-07-29 22:40:00|2334.63|2325.93|2336.67|2327.97|2336.67|2327.97|2334.6|2325.9|760
1627598700000|2021-07-29 22:45:00|2336.55|2327.85|2340.8|2332.1|2343.37|2334.67|2335.27|2326.57|914
1627599000000|2021-07-29 22:50:00|2340.79|2332.09|2337.53|2328.83|2342.6|2333.9|2336.69|2327.99|820
1627599300000|2021-07-29 22:55:00|2337.51|2328.81|2341.35|2332.65|2342.11|2333.41|2337.51|2328.81|747
1627599600000|2021-07-29 23:00:00|2341.27|2332.57|2362.49|2353.79|2369.63|2360.93|2340.29|2331.59|971
1627599900000|2021-07-29 23:05:00|2362.81|2354.11|2374.61|2365.91|2377.46|2368.76|2359.78|2351.08|1064
1627600200000|2021-07-29 23:10:00|2374.6|2365.9|2378.68|2369.98|2382.72|2374.02|2374.29|2365.59|1066
1627600500000|2021-07-29 23:15:00|2378.48|2369.78|2399|2390.3|2405.07|2396.37|2378.44|2369.74|1060
1627600800000|2021-07-29 23:20:00|2399.11|2390.41|2396.41|2387.71|2403.02|2394.32|2388.62|2379.92|1116
1627601100000|2021-07-29 23:25:00|2396.43|2387.73|2397.04|2388.34|2401.66|2392.96|2394.97|2386.27|1048
1627601400000|2021-07-29 23:30:00|2396.95|2388.25|2398.51|2389.81|2403.71|2395.01|2394.61|2385.91|1111
1627601700000|2021-07-29 23:35:00|2398.23|2389.53|2397.77|2389.07|2403.06|2394.36|2396.05|2387.35|1082
1627602000000|2021-07-29 23:40:00|2397.73|2389.03|2390.32|2381.62|2398.54|2389.84|2387.22|2378.52|1044
1627602300000|2021-07-29 23:45:00|2390.46|2381.76|2379.61|2370.91|2390.58|2381.88|2374.72|2366.02|1024
1627602600000|2021-07-29 23:50:00|2379.64|2370.94|2385.19|2376.49|2386|2377.3|2379.23|2370.53|873
1627602900000|2021-07-29 23:55:00|2385.5|2376.8|2387.51|2378.81|2387.87|2379.17|2383.99|2375.29|864
1627603200000|2021-07-30 00:00:00|2387.46|2378.76|2384.52|2375.82|2393.3|2384.6|2381.97|2373.27|1082
1627603500000|2021-07-30 00:05:00|2384.53|2375.83|2375.44|2366.74|2388.37|2379.67|2375.19|2366.49|1057
1627603800000|2021-07-30 00:10:00|2375.61|2366.91|2382.06|2373.36|2382.89|2374.19|2372.25|2363.55|1033
1627604100000|2021-07-30 00:15:00|2382.08|2373.38|2395.05|2386.35|2396.97|2388.27|2379.99|2371.29|1054
1627604400000|2021-07-30 00:20:00|2394.95|2386.25|2399.75|2391.05|2400.17|2391.47|2391.37|2382.67|940
1627604700000|2021-07-30 00:25:00|2399.67|2390.97|2397.83|2389.13|2404.61|2395.91|2396.54|2387.84|984
1627605000000|2021-07-30 00:30:00|2397.7|2389|2397.64|2388.94|2400.03|2391.33|2392.98|2384.28|1025
1627605300000|2021-07-30 00:35:00|2397.7|2389|2406.17|2397.47|2410.38|2401.68|2396.1|2387.4|994
1627605600000|2021-07-30 00:40:00|2406.06|2397.36|2396.49|2387.79|2406.06|2397.36|2394.84|2386.14|984
1627605900000|2021-07-30 00:45:00|2396.51|2387.81|2392.69|2383.99|2398.14|2389.44|2386.85|2378.15|1038
1627606200000|2021-07-30 00:50:00|2392.71|2384.01|2394.57|2385.87|2397.52|2388.82|2391.3|2382.6|844
1627606500000|2021-07-30 00:55:00|2394.58|2385.88|2398.18|2389.48|2398.18|2389.48|2394.39|2385.69|752
1627606800000|2021-07-30 01:00:00|2398.19|2389.49|2397.7|2389|2401.94|2393.24|2393.82|2385.12|905
1627607100000|2021-07-30 01:05:00|2397.74|2389.04|2404.02|2395.32|2404.04|2395.34|2396.33|2387.63|845
1627607400000|2021-07-30 01:10:00|2403.96|2395.26|2412.21|2403.51|2412.92|2404.22|2401.1|2392.4|928
1627607700000|2021-07-30 01:15:00|2412.29|2403.59|2407.95|2399.25|2417.93|2409.23|2405.94|2397.24|1028
1627608000000|2021-07-30 01:20:00|2407.64|2398.94|2406.67|2397.97|2408.29|2399.59|2402.34|2393.64|860
1627608300000|2021-07-30 01:25:00|2406.66|2397.96|2402.97|2394.27|2406.73|2398.03|2401.44|2392.74|965
1627608600000|2021-07-30 01:30:00|2403.01|2394.31|2408.83|2400.13|2411.01|2402.31|2400.68|2391.98|991
1627608900000|2021-07-30 01:35:00|2408.85|2400.15|2416.06|2407.36|2417.1|2408.4|2407.51|2398.81|1005
1627609200000|2021-07-30 01:40:00|2416.11|2407.41|2425.13|2416.43|2425.4|2416.7|2413.4|2404.7|1021
1627609500000|2021-07-30 01:45:00|2425.16|2416.46|2440.57|2431.87|2448.44|2439.74|2425.16|2416.46|1120
1627609800000|2021-07-30 01:50:00|2440.41|2431.71|2437.55|2428.85|2440.41|2431.71|2433.95|2425.25|1086
1627610100000|2021-07-30 01:55:00|2437.53|2428.83|2439.78|2431.08|2446.77|2438.07|2436.73|2428.03|1060
1627610400000|2021-07-30 02:00:00|2439.79|2431.09|2451.34|2442.64|2452.47|2443.77|2439.76|2431.06|1049
1627610700000|2021-07-30 02:05:00|2451.76|2443.06|2446.36|2437.66|2453.95|2445.25|2444.45|2435.75|1059
1627611000000|2021-07-30 02:10:00|2446.34|2437.64|2444.86|2436.16|2448.88|2440.18|2444.48|2435.78|989
1627611300000|2021-07-30 02:15:00|2444.87|2436.17|2433.71|2425.01|2447.08|2438.38|2433.71|2425.01|1061
1627611600000|2021-07-30 02:20:00|2433.68|2424.98|2436.75|2428.05|2438.03|2429.33|2433.62|2424.92|992
1627611900000|2021-07-30 02:25:00|2436.7|2428|2436.13|2427.43|2437.7|2429|2429.55|2420.85|1013
1627612200000|2021-07-30 02:30:00|2436.12|2427.42|2438.28|2429.58|2441.52|2432.82|2435.87|2427.17|873
1627612500000|2021-07-30 02:35:00|2438.3|2429.6|2431.58|2422.88|2438.35|2429.65|2429.88|2421.18|908
1627612800000|2021-07-30 02:40:00|2431.6|2422.9|2436.63|2427.93|2438.62|2429.92|2431.56|2422.86|889
1627613100000|2021-07-30 02:45:00|2436.43|2427.73|2433.07|2424.37|2438.92|2430.22|2431.51|2422.81|1012
1627613400000|2021-07-30 02:50:00|2433|2424.3|2428.05|2419.35|2435.16|2426.46|2427.53|2418.83|967
1627613700000|2021-07-30 02:55:00|2428.12|2419.42|2432.3|2423.6|2432.57|2423.87|2427.27|2418.57|871
1627614000000|2021-07-30 03:00:00|2432.31|2423.61|2434.36|2425.66|2435.62|2426.92|2429.25|2420.55|870
1627614300000|2021-07-30 03:05:00|2434.34|2425.64|2438.65|2429.95|2440.31|2431.61|2434.34|2425.64|864
1627614600000|2021-07-30 03:10:00|2438.58|2429.88|2439.13|2430.43|2439.3|2430.6|2435.39|2426.69|890
1627614900000|2021-07-30 03:15:00|2439.08|2430.38|2440.83|2432.13|2443.12|2434.42|2437.06|2428.36|870
1627615200000|2021-07-30 03:20:00|2440.82|2432.12|2437.49|2428.79|2441.04|2432.34|2436.48|2427.78|883
1627615500000|2021-07-30 03:25:00|2437.48|2428.78|2439.57|2430.87|2439.79|2431.09|2437.15|2428.45|789
1627615800000|2021-07-30 03:30:00|2439.61|2430.91|2430.4|2421.7|2440.48|2431.78|2427.2|2418.5|952
1627616100000|2021-07-30 03:35:00|2430.39|2421.69|2427.63|2418.93|2431.21|2422.51|2422.39|2413.69|1001
1627616400000|2021-07-30 03:40:00|2427.75|2419.05|2431.49|2422.79|2431.58|2422.88|2427.46|2418.76|902
1627616700000|2021-07-30 03:45:00|2431.43|2422.73|2429.01|2420.31|2432.19|2423.49|2428.47|2419.77|854
1627617000000|2021-07-30 03:50:00|2429.23|2420.53|2425.26|2416.56|2429.59|2420.89|2424.55|2415.85|860
1627617300000|2021-07-30 03:55:00|2425.18|2416.48|2427.02|2418.32|2428.07|2419.37|2423.19|2414.49|782
1627617600000|2021-07-30 04:00:00|2426.95|2418.25|2428.84|2420.14|2433.82|2425.12|2426.94|2418.24|906
1627617900000|2021-07-30 04:05:00|2428.85|2420.15|2422.88|2414.18|2428.93|2420.23|2422.83|2414.13|963
1627618200000|2021-07-30 04:10:00|2423.02|2414.32|2431.5|2422.8|2431.63|2422.93|2419.82|2411.12|968
1627618500000|2021-07-30 04:15:00|2431.48|2422.78|2430.32|2421.62|2432.55|2423.85|2428.83|2420.13|830
1627618800000|2021-07-30 04:20:00|2430.37|2421.67|2432.56|2423.86|2432.88|2424.18|2427|2418.3|967
1627619100000|2021-07-30 04:25:00|2432.61|2423.91|2428.03|2419.33|2432.69|2423.99|2424.94|2416.24|1006
1627619400000|2021-07-30 04:30:00|2428.07|2419.37|2428.94|2420.24|2431.3|2422.6|2425.57|2416.87|991
1627619700000|2021-07-30 04:35:00|2428.93|2420.23|2427.74|2419.04|2432.26|2423.56|2425.2|2416.5|860
1627620000000|2021-07-30 04:40:00|2427.84|2419.14|2418.48|2409.78|2427.98|2419.28|2418.28|2409.58|1036
1627620300000|2021-07-30 04:45:00|2418.54|2409.84|2422.69|2413.99|2424.12|2415.42|2418.54|2409.84|948
1627620600000|2021-07-30 04:50:00|2422.7|2414|2413.39|2404.69|2423.68|2414.98|2410.07|2401.37|953
1627620900000|2021-07-30 04:55:00|2413.4|2404.7|2419.69|2410.99|2419.71|2411.01|2412.82|2404.12|897
1627621200000|2021-07-30 05:00:00|2419.72|2411.02|2421.2|2412.5|2422.06|2413.36|2419.4|2410.7|828
1627621500000|2021-07-30 05:05:00|2421.21|2412.51|2419.39|2410.69|2424.02|2415.32|2419.37|2410.67|850
1627621800000|2021-07-30 05:10:00|2419.33|2410.63|2416.16|2407.46|2420.55|2411.85|2416.16|2407.46|984
1627622100000|2021-07-30 05:15:00|2416.23|2407.53|2416.4|2407.7|2416.4|2407.7|2408.06|2399.36|876
1627622400000|2021-07-30 05:20:00|2416.42|2407.72|2415.42|2406.72|2419.3|2410.6|2414.25|2405.55|958
1627622700000|2021-07-30 05:25:00|2415.43|2406.73|2409.48|2400.78|2415.8|2407.1|2407.75|2399.05|1025
1627623000000|2021-07-30 05:30:00|2409.5|2400.8|2409.41|2400.71|2411.85|2403.15|2405.81|2397.11|922
1627623300000|2021-07-30 05:35:00|2409.36|2400.66|2417.06|2408.36|2417.83|2409.13|2407.01|2398.31|1005
1627623600000|2021-07-30 05:40:00|2417.04|2408.34|2415.81|2407.11|2420.16|2411.46|2414.55|2405.85|872
1627623900000|2021-07-30 05:45:00|2415.8|2407.1|2407.88|2399.18|2416.11|2407.41|2406.39|2397.69|935
1627624200000|2021-07-30 05:50:00|2407.95|2399.25|2412.27|2403.57|2413.52|2404.82|2407.95|2399.25|963
1627624500000|2021-07-30 05:55:00|2412.28|2403.58|2408.33|2399.63|2412.29|2403.59|2405.64|2396.94|826
1627624800000|2021-07-30 06:00:00|2408.37|2399.67|2409.17|2400.47|2411.83|2403.13|2405.69|2396.99|994
1627625100000|2021-07-30 06:05:00|2409.15|2400.45|2406.45|2397.75|2410.96|2402.26|2406.06|2397.36|917
1627625400000|2021-07-30 06:10:00|2406.44|2397.74|2399.12|2390.42|2406.55|2397.85|2390.49|2381.79|1002
1627625700000|2021-07-30 06:15:00|2399.11|2390.41|2395.88|2387.18|2399.12|2390.42|2391.91|2383.21|971
1627626000000|2021-07-30 06:20:00|2395.76|2387.06|2401.67|2392.97|2404.16|2395.46|2395.7|2387|959
1627626300000|2021-07-30 06:25:00|2401.66|2392.96|2401.23|2392.53|2401.96|2393.26|2398.66|2389.96|976
1627626600000|2021-07-30 06:30:00|2401.36|2392.66|2402.96|2394.26|2403.75|2395.05|2399.59|2390.89|894
1627626900000|2021-07-30 06:35:00|2402.97|2394.27|2404.32|2395.62|2405.61|2396.91|2402.81|2394.11|788
1627627200000|2021-07-30 06:40:00|2404.34|2395.64|2402.1|2393.4|2404.34|2395.64|2400.02|2391.32|679
1627627500000|2021-07-30 06:45:00|2402.11|2393.41|2400.25|2391.55|2404.89|2396.19|2400.17|2391.47|806
1627627800000|2021-07-30 06:50:00|2400.47|2391.77|2404.78|2396.08|2404.8|2396.1|2400.47|2391.77|641
1627628100000|2021-07-30 06:55:00|2404.76|2396.06|2417.59|2408.89|2418.1|2409.4|2404.12|2395.42|1018
1627628400000|2021-07-30 07:00:00|2417.6|2408.9|2412.32|2403.62|2418.15|2409.45|2412.06|2403.36|872
1627628700000|2021-07-30 07:05:00|2412.29|2403.59|2411.23|2402.53|2413.85|2405.15|2408.64|2399.94|826
1627629000000|2021-07-30 07:10:00|2411.25|2402.55|2413.95|2405.25|2414.75|2406.05|2409.39|2400.69|804
1627629300000|2021-07-30 07:15:00|2413.96|2405.26|2409.59|2400.89|2415.51|2406.81|2409.39|2400.69|849
1627629600000|2021-07-30 07:20:00|2409.57|2400.87|2405.42|2396.72|2409.57|2400.87|2403.04|2394.34|806
1627629900000|2021-07-30 07:25:00|2405.43|2396.73|2410.02|2401.32|2410.34|2401.64|2405.43|2396.73|796
1627630200000|2021-07-30 07:30:00|2410.12|2401.42|2406.03|2397.33|2411.84|2403.14|2406.03|2397.33|809
1627630500000|2021-07-30 07:35:00|2406.01|2397.31|2406.52|2397.82|2409.46|2400.76|2405.82|2397.12|794
1627630800000|2021-07-30 07:40:00|2406.49|2397.79|2404.45|2395.75|2406.5|2397.8|2401.05|2392.35|770
1627631100000|2021-07-30 07:45:00|2404.38|2395.68|2411.35|2402.65|2412.12|2403.42|2399.68|2390.98|822
1627631400000|2021-07-30 07:50:00|2411.17|2402.47|2405.98|2397.28|2411.78|2403.08|2405.13|2396.43|801
1627631700000|2021-07-30 07:55:00|2405.9|2397.2|2408.93|2400.23|2409.44|2400.74|2402.5|2393.8|922
1627632000000|2021-07-30 08:00:00|2408.82|2400.12|2404.28|2395.58|2410.39|2401.69|2403.48|2394.78|971
1627632300000|2021-07-30 08:05:00|2404.21|2395.51|2402.65|2393.95|2404.33|2395.63|2400.2|2391.5|1003
1627632600000|2021-07-30 08:10:00|2402.67|2393.97|2404.33|2395.63|2405.38|2396.68|2402.67|2393.97|858
1627632900000|2021-07-30 08:15:00|2404.36|2395.66|2403.77|2395.07|2404.63|2395.93|2402.33|2393.63|839
1627633200000|2021-07-30 08:20:00|2403.79|2395.09|2404.57|2395.87|2407.23|2398.53|2403.36|2394.66|758
1627633500000|2021-07-30 08:25:00|2404.74|2396.04|2401.88|2393.18|2404.9|2396.2|2400.53|2391.83|664
1627633800000|2021-07-30 08:30:00|2401.79|2393.09|2402.1|2393.4|2402.21|2393.51|2396.6|2387.9|850
1627634100000|2021-07-30 08:35:00|2402.16|2393.46|2392.27|2383.57|2402.16|2393.46|2390.55|2381.85|905
1627634400000|2021-07-30 08:40:00|2392.3|2383.6|2367.18|2358.48|2392.31|2383.61|2357.11|2348.41|1138
1627634700000|2021-07-30 08:45:00|2367.12|2358.42|2361.55|2352.85|2367.67|2358.97|2356.5|2347.8|1072
1627635000000|2021-07-30 08:50:00|2361.5|2352.8|2349.37|2340.67|2361.5|2352.8|2343.61|2334.91|1114
1627635300000|2021-07-30 08:55:00|2349.38|2340.68|2356.26|2347.56|2361.87|2353.17|2348.51|2339.81|1118
1627635600000|2021-07-30 09:00:00|2356.2|2347.5|2347.36|2338.66|2360.21|2351.51|2346.92|2338.22|1109
1627635900000|2021-07-30 09:05:00|2347.38|2338.68|2341.85|2333.15|2352.49|2343.79|2338.16|2329.46|1129
1627636200000|2021-07-30 09:10:00|2341.52|2332.82|2345.38|2336.68|2345.67|2336.97|2336.81|2328.11|1099
1627636500000|2021-07-30 09:15:00|2345.37|2336.67|2341.78|2333.08|2349.31|2340.61|2341.78|2333.08|1050
1627636800000|2021-07-30 09:20:00|2341.69|2332.99|2334.96|2326.26|2343.72|2335.02|2334.06|2325.36|1084
1627637100000|2021-07-30 09:25:00|2335.26|2326.56|2327.15|2318.45|2338.86|2330.16|2322.16|2313.46|1090
1627637400000|2021-07-30 09:30:00|2327.07|2318.37|2333.46|2324.76|2334.45|2325.75|2325.74|2317.04|1009
1627637700000|2021-07-30 09:35:00|2333.4|2324.7|2328.62|2319.92|2334.88|2326.18|2327.64|2318.94|1048
1627638000000|2021-07-30 09:40:00|2328.58|2319.88|2335.45|2326.75|2335.62|2326.92|2325.35|2316.65|1048
1627638300000|2021-07-30 09:45:00|2335.31|2326.61|2340.89|2332.19|2345.56|2336.86|2332.42|2323.72|1031
1627638600000|2021-07-30 09:50:00|2340.88|2332.18|2349.74|2341.04|2349.74|2341.04|2339.75|2331.05|1001
1627638900000|2021-07-30 09:55:00|2349.73|2341.03|2353.74|2345.04|2354.31|2345.61|2346.73|2338.03|1006
1627639200000|2021-07-30 10:00:00|2353.03|2344.33|2348.54|2339.84|2353.4|2344.7|2343.79|2335.09|979
1627639500000|2021-07-30 10:05:00|2348.55|2339.85|2344.11|2335.41|2348.62|2339.92|2343.35|2334.65|871
1627639800000|2021-07-30 10:10:00|2344.01|2335.31|2345.86|2337.16|2345.86|2337.16|2342.16|2333.46|920
1627640100000|2021-07-30 10:15:00|2345.89|2337.19|2339.6|2330.9|2346.24|2337.54|2335.39|2326.69|1029
1627640400000|2021-07-30 10:20:00|2339.56|2330.86|2341.5|2332.8|2343.23|2334.53|2339.22|2330.52|781
1627640700000|2021-07-30 10:25:00|2341.51|2332.81|2347.89|2339.19|2349.16|2340.46|2341.51|2332.81|905
1627641000000|2021-07-30 10:30:00|2347.96|2339.26|2351.08|2342.38|2351.58|2342.88|2346.81|2338.11|929
1627641300000|2021-07-30 10:35:00|2351.02|2342.32|2350.18|2341.48|2351.44|2342.74|2347.6|2338.9|789
1627641600000|2021-07-30 10:40:00|2350.14|2341.44|2360.8|2352.1|2361.27|2352.57|2349.32|2340.62|927
1627641900000|2021-07-30 10:45:00|2360.79|2352.09|2363.61|2354.91|2363.86|2355.16|2355.93|2347.23|867
1627642200000|2021-07-30 10:50:00|2363.63|2354.93|2362.65|2353.95|2364.52|2355.82|2361.36|2352.66|926
1627642500000|2021-07-30 10:55:00|2362.64|2353.94|2361.88|2353.18|2362.64|2353.94|2358.01|2349.31|921
1627642800000|2021-07-30 11:00:00|2361.86|2353.16|2356.11|2347.41|2362.61|2353.91|2356.04|2347.34|813
1627643100000|2021-07-30 11:05:00|2356.14|2347.44|2356.45|2347.75|2358.05|2349.35|2355.3|2346.6|915
1627643400000|2021-07-30 11:10:00|2356.65|2347.95|2356.81|2348.11|2357.21|2348.51|2353.61|2344.91|1006
1627643700000|2021-07-30 11:15:00|2356.61|2347.91|2351.6|2342.9|2359.58|2350.88|2350.96|2342.26|943
1627644000000|2021-07-30 11:20:00|2351.62|2342.92|2353.79|2345.09|2356.75|2348.05|2350.94|2342.24|929
1627644300000|2021-07-30 11:25:00|2353.93|2345.23|2351.94|2343.24|2355.68|2346.98|2351.77|2343.07|835
1627644600000|2021-07-30 11:30:00|2351.95|2343.25|2358.25|2349.55|2359.03|2350.33|2351.95|2343.25|979
1627644900000|2021-07-30 11:35:00|2358.16|2349.46|2357.51|2348.81|2359.12|2350.42|2355.8|2347.1|935
1627645200000|2021-07-30 11:40:00|2357.54|2348.84|2346.84|2338.14|2357.54|2348.84|2342.3|2333.6|975
1627645500000|2021-07-30 11:45:00|2346.85|2338.15|2347.67|2338.97|2352.24|2343.54|2346.71|2338.01|885
1627645800000|2021-07-30 11:50:00|2347.71|2339.01|2344.98|2336.28|2349.75|2341.05|2338.01|2329.31|970
1627646100000|2021-07-30 11:55:00|2344.6|2335.9|2339.88|2331.18|2346.27|2337.57|2339.84|2331.14|979
1627646400000|2021-07-30 12:00:00|2339.76|2331.06|2343.76|2335.06|2344.82|2336.12|2337.11|2328.41|1012
1627646700000|2021-07-30 12:05:00|2343.75|2335.05|2348.48|2339.78|2348.89|2340.19|2343.75|2335.05|954
1627647000000|2021-07-30 12:10:00|2348.47|2339.77|2350.15|2341.45|2352.13|2343.43|2348.24|2339.54|906
1627647300000|2021-07-30 12:15:00|2350.26|2341.56|2344.16|2335.46|2352.02|2343.32|2343.79|2335.09|898
1627647600000|2021-07-30 12:20:00|2344.18|2335.48|2346.03|2337.33|2348|2339.3|2343.79|2335.09|695
1627647900000|2021-07-30 12:25:00|2346.05|2337.35|2344|2335.3|2346.47|2337.77|2340.84|2332.14|855
1627648200000|2021-07-30 12:30:00|2344.23|2335.53|2345.59|2336.89|2345.62|2336.92|2336.95|2328.25|983
1627648500000|2021-07-30 12:35:00|2345.61|2336.91|2344.5|2335.8|2345.78|2337.08|2340.7|2332|896
1627648800000|2021-07-30 12:40:00|2344.52|2335.82|2343.72|2335.02|2348.99|2340.29|2343.45|2334.75|970
1627649100000|2021-07-30 12:45:00|2343.73|2335.03|2346.77|2338.07|2347.71|2339.01|2342.57|2333.87|914
1627649400000|2021-07-30 12:50:00|2346.74|2338.04|2341.8|2333.1|2346.75|2338.05|2340.44|2331.74|1013
1627649700000|2021-07-30 12:55:00|2341.85|2333.15|2338|2329.3|2343.59|2334.89|2337.45|2328.75|938
1627650000000|2021-07-30 13:00:00|2337.87|2329.17|2342.6|2333.9|2342.76|2334.06|2336.69|2327.99|922
1627650300000|2021-07-30 13:05:00|2342.59|2333.89|2334.99|2326.29|2342.64|2333.94|2329.29|2320.59|1000
1627650600000|2021-07-30 13:10:00|2334.92|2326.22|2336.8|2328.1|2337.73|2329.03|2329.78|2321.08|890
1627650900000|2021-07-30 13:15:00|2337.18|2328.48|2340.8|2332.1|2341.48|2332.78|2331.33|2322.63|998
1627651200000|2021-07-30 13:20:00|2340.74|2332.04|2341.17|2332.47|2343.56|2334.86|2340.62|2331.92|735
1627651500000|2021-07-30 13:25:00|2341.18|2332.48|2344.48|2335.78|2344.97|2336.27|2340.78|2332.08|606
1627651800000|2021-07-30 13:30:00|2344.4|2335.7|2342.53|2333.83|2346.03|2337.33|2342.1|2333.4|641
1627652100000|2021-07-30 13:35:00|2342.37|2333.67|2351.73|2343.03|2352.04|2343.34|2342.1|2333.4|669
1627652400000|2021-07-30 13:40:00|2351.6|2342.9|2352.01|2343.31|2353.09|2344.39|2349.78|2341.08|654
1627652700000|2021-07-30 13:45:00|2352|2343.3|2350.2|2341.5|2352.39|2343.69|2349.19|2340.49|616
1627653000000|2021-07-30 13:50:00|2350.33|2341.63|2347.82|2339.12|2351|2342.3|2346.7|2338|654
1627653300000|2021-07-30 13:55:00|2347.97|2339.27|2344.78|2336.08|2348.02|2339.32|2342.95|2334.25|699
1627653600000|2021-07-30 14:00:00|2344.81|2336.11|2350.67|2341.97|2350.67|2341.97|2342.68|2333.98|649
1627653900000|2021-07-30 14:05:00|2350.55|2341.85|2357.95|2349.25|2358.22|2349.52|2345.73|2337.03|670
1627654200000|2021-07-30 14:10:00|2357.87|2349.17|2359.24|2350.54|2361.81|2353.11|2355.38|2346.68|730
1627654500000|2021-07-30 14:15:00|2359.6|2350.9|2352.6|2343.9|2359.9|2351.2|2352.23|2343.53|625
1627654800000|2021-07-30 14:20:00|2352.56|2343.86|2351.25|2342.55|2354|2345.3|2350.92|2342.22|687
1627655100000|2021-07-30 14:25:00|2351.28|2342.58|2351.68|2342.98|2352.16|2343.46|2349.59|2340.89|599
1627655400000|2021-07-30 14:30:00|2351.61|2342.91|2346.04|2337.34|2352.74|2344.04|2346.02|2337.32|615
1627655700000|2021-07-30 14:35:00|2346.14|2337.44|2342.1|2333.4|2346.58|2337.88|2341.53|2332.83|598
1627656000000|2021-07-30 14:40:00|2342.31|2333.61|2347.21|2338.51|2348.48|2339.78|2342.26|2333.56|621
1627656300000|2021-07-30 14:45:00|2347.16|2338.46|2340.86|2332.16|2349.1|2340.4|2340.56|2331.86|608
1627656600000|2021-07-30 14:50:00|2340.82|2332.12|2341.8|2333.1|2346.59|2337.89|2340.53|2331.83|479
1627656900000|2021-07-30 14:55:00|2341.79|2333.09|2346.6|2337.9|2346.6|2337.9|2340.7|2332|513
1627657200000|2021-07-30 15:00:00|2346.82|2338.12|2341.17|2332.47|2346.86|2338.16|2337.05|2328.35|779
1627657500000|2021-07-30 15:05:00|2341.24|2332.54|2342.08|2333.38|2342.72|2334.02|2339.67|2330.97|929
1627657800000|2021-07-30 15:10:00|2342.07|2333.37|2342.52|2333.82|2342.64|2333.94|2337.64|2328.94|821
1627658100000|2021-07-30 15:15:00|2342.5|2333.8|2344.22|2335.52|2345.6|2336.9|2340.49|2331.79|875
1627658400000|2021-07-30 15:20:00|2344.27|2335.57|2347.73|2339.03|2347.82|2339.12|2341.07|2332.37|910
1627658700000|2021-07-30 15:25:00|2347.69|2338.99|2346.22|2337.52|2349.11|2340.41|2342.51|2333.81|811
1627659000000|2021-07-30 15:30:00|2346.24|2337.54|2346.98|2338.28|2349.29|2340.59|2344.29|2335.59|978
1627659300000|2021-07-30 15:35:00|2347.02|2338.32|2352.96|2344.26|2352.96|2344.26|2346.79|2338.09|861
1627659600000|2021-07-30 15:40:00|2352.92|2344.22|2353.67|2344.97|2355.11|2346.41|2351.66|2342.96|702
1627659900000|2021-07-30 15:45:00|2353.66|2344.96|2349.98|2341.28|2353.82|2345.12|2348.92|2340.22|866
1627660200000|2021-07-30 15:50:00|2349.94|2341.24|2349.12|2340.42|2350.08|2341.38|2347.05|2338.35|848
1627660500000|2021-07-30 15:55:00|2349.28|2340.58|2352.08|2343.38|2354.3|2345.6|2349.28|2340.58|923
1627660800000|2021-07-30 16:00:00|2352.14|2343.44|2349.56|2340.86|2353.18|2344.48|2348.38|2339.68|927
1627661100000|2021-07-30 16:05:00|2349.54|2340.84|2354.28|2345.58|2354.28|2345.58|2346.92|2338.22|819
1627661400000|2021-07-30 16:10:00|2354.2|2345.5|2346.01|2337.31|2355.3|2346.6|2346.01|2337.31|994
1627661700000|2021-07-30 16:15:00|2345.99|2337.29|2348.32|2339.62|2349.47|2340.77|2340.48|2331.78|900
1627662000000|2021-07-30 16:20:00|2348.28|2339.58|2350|2341.3|2353.72|2345.02|2348.13|2339.43|895
1627662300000|2021-07-30 16:25:00|2349.95|2341.25|2344.45|2335.75|2350.19|2341.49|2343.05|2334.35|906
1627662600000|2021-07-30 16:30:00|2344.49|2335.79|2348.95|2340.25|2349.59|2340.89|2342.2|2333.5|753
1627662900000|2021-07-30 16:35:00|2349.17|2340.47|2343.96|2335.26|2349.34|2340.64|2343.15|2334.45|784
1627663200000|2021-07-30 16:40:00|2343.62|2334.92|2344.51|2335.81|2346.01|2337.31|2343.4|2334.7|770
1627663500000|2021-07-30 16:45:00|2344.78|2336.08|2345.25|2336.55|2345.3|2336.6|2341.64|2332.94|906
1627663800000|2021-07-30 16:50:00|2345.13|2336.43|2342.91|2334.21|2345.27|2336.57|2341.62|2332.92|925
1627664100000|2021-07-30 16:55:00|2342.86|2334.16|2339.76|2331.06|2344.79|2336.09|2339.61|2330.91|916
1627664400000|2021-07-30 17:00:00|2339.75|2331.05|2340.22|2331.52|2344.31|2335.61|2339.53|2330.83|779
1627664700000|2021-07-30 17:05:00|2340.3|2331.6|2345.73|2337.03|2346.03|2337.33|2340.3|2331.6|819
1627665000000|2021-07-30 17:10:00|2345.97|2337.27|2344.06|2335.36|2346.07|2337.37|2343.62|2334.92|737
1627665300000|2021-07-30 17:15:00|2344.07|2335.37|2349.44|2340.74|2349.62|2340.92|2343.77|2335.07|832
1627665600000|2021-07-30 17:20:00|2349.51|2340.81|2348.2|2339.5|2349.62|2340.92|2345.81|2337.11|873
1627665900000|2021-07-30 17:25:00|2348.52|2339.82|2348.52|2339.82|2349.35|2340.65|2345.49|2336.79|975
1627666200000|2021-07-30 17:30:00|2348.68|2339.98|2349.96|2341.26|2350.38|2341.68|2347.34|2338.64|752
1627666500000|2021-07-30 17:35:00|2350.1|2341.4|2352.05|2343.35|2352.73|2344.03|2348.66|2339.96|720
1627666800000|2021-07-30 17:40:00|2352.07|2343.37|2353.65|2344.95|2354.12|2345.42|2350.66|2341.96|879
1627667100000|2021-07-30 17:45:00|2353.66|2344.96|2357.78|2349.08|2357.97|2349.27|2352.03|2343.33|791
1627667400000|2021-07-30 17:50:00|2357.93|2349.23|2356.63|2347.93|2360.86|2352.16|2355.9|2347.2|867
1627667700000|2021-07-30 17:55:00|2356.7|2348|2357.96|2349.26|2358.15|2349.45|2356.41|2347.71|487
1627668000000|2021-07-30 18:00:00|2358.16|2349.46|2353.39|2344.69|2358.16|2349.46|2351.05|2342.35|711
1627668300000|2021-07-30 18:05:00|2353.38|2344.68|2347.87|2339.17|2353.38|2344.68|2344.99|2336.29|834
1627668600000|2021-07-30 18:10:00|2347.94|2339.24|2350.86|2342.16|2350.99|2342.29|2346.78|2338.08|886
1627668900000|2021-07-30 18:15:00|2350.83|2342.13|2354.47|2345.77|2354.56|2345.86|2348.75|2340.05|913
1627669200000|2021-07-30 18:20:00|2354.51|2345.81|2353.7|2345|2355.15|2346.45|2352.54|2343.84|901
1627669500000|2021-07-30 18:25:00|2353.69|2344.99|2353.93|2345.23|2356|2347.3|2352.94|2344.24|706
1627669800000|2021-07-30 18:30:00|2353.98|2345.28|2355.77|2347.07|2356.23|2347.53|2353.19|2344.49|774
1627670100000|2021-07-30 18:35:00|2356.17|2347.47|2353.54|2344.84|2356.45|2347.75|2353.38|2344.68|696
1627670400000|2021-07-30 18:40:00|2353.55|2344.85|2351.02|2342.32|2353.59|2344.89|2350.39|2341.69|643
1627670700000|2021-07-30 18:45:00|2351.06|2342.36|2352.98|2344.28|2353.01|2344.31|2350.28|2341.58|711
1627671000000|2021-07-30 18:50:00|2352.87|2344.17|2351.33|2342.63|2353.92|2345.22|2351|2342.3|687
1627671300000|2021-07-30 18:55:00|2351.32|2342.62|2353.1|2344.4|2353.16|2344.46|2351.23|2342.53|680
1627671600000|2021-07-30 19:00:00|2353.07|2344.37|2354.76|2346.06|2355.23|2346.53|2352.11|2343.41|889
1627671900000|2021-07-30 19:05:00|2354.68|2345.98|2355.98|2347.28|2356.34|2347.64|2353.77|2345.07|677
1627672200000|2021-07-30 19:10:00|2355.97|2347.27|2358.81|2350.11|2359.02|2350.32|2355.58|2346.88|770
1627672500000|2021-07-30 19:15:00|2358.6|2349.9|2368.62|2359.92|2369.66|2360.96|2358.13|2349.43|931
1627672800000|2021-07-30 19:20:00|2368.45|2359.75|2376.49|2367.79|2377.29|2368.59|2368.21|2359.51|937
1627673100000|2021-07-30 19:25:00|2376.36|2367.66|2372.2|2363.5|2376.79|2368.09|2369.29|2360.59|808
1627673400000|2021-07-30 19:30:00|2372.19|2363.49|2366|2357.3|2373.23|2364.53|2364.85|2356.15|918
1627673700000|2021-07-30 19:35:00|2366.02|2357.32|2366.2|2357.5|2367.74|2359.04|2365.3|2356.6|753
1627674000000|2021-07-30 19:40:00|2366.19|2357.49|2366.33|2357.63|2367.47|2358.77|2364.34|2355.64|589
1627674300000|2021-07-30 19:45:00|2366.34|2357.64|2367.71|2359.01|2368.15|2359.45|2365.53|2356.83|655
1627674600000|2021-07-30 19:50:00|2367.67|2358.97|2369.58|2360.88|2374.22|2365.52|2367.1|2358.4|821
1627674900000|2021-07-30 19:55:00|2369.6|2360.9|2384.34|2375.64|2384.34|2375.64|2368.96|2360.26|1088
1627675200000|2021-07-30 20:00:00|2384.3|2375.6|2385.53|2376.83|2387.2|2378.5|2380.42|2371.72|1035
1627675500000|2021-07-30 20:05:00|2385.59|2376.89|2395.22|2386.52|2395.85|2387.15|2383.89|2375.19|871
1627675800000|2021-07-30 20:10:00|2395.54|2386.84|2401.2|2392.5|2402.07|2393.37|2393.31|2384.61|971
1627676100000|2021-07-30 20:15:00|2401.07|2392.37|2400.37|2391.67|2404.73|2396.03|2395.84|2387.14|1018
1627676400000|2021-07-30 20:20:00|2400.51|2391.81|2402.69|2393.99|2405.12|2396.42|2400.35|2391.65|1034
1627676700000|2021-07-30 20:25:00|2402.63|2393.93|2408.37|2399.67|2408.81|2400.11|2400.98|2392.28|885
1627677000000|2021-07-30 20:30:00|2408.35|2399.65|2405.15|2396.45|2409.77|2401.07|2402.39|2393.69|1095
1627677300000|2021-07-30 20:35:00|2405.2|2396.5|2405.99|2397.29|2406.51|2397.81|2400.26|2391.56|1030
1627677600000|2021-07-30 20:40:00|2405.54|2396.84|2415.43|2406.73|2416.23|2407.53|2403.75|2395.05|1031
1627677900000|2021-07-30 20:45:00|2415.37|2406.67|2432.17|2423.47|2432.17|2423.47|2410.86|2402.16|1003
1627678200000|2021-07-30 20:50:00|2432.28|2423.58|2434.21|2425.51|2446.61|2437.91|2421.84|2413.14|1158
1627678500000|2021-07-30 20:55:00|2433.97|2425.27|2428.87|2420.17|2435.94|2427.24|2420.37|2411.67|902
1627714800000|2021-07-31 07:00:00|2441.04|2432.34|2443.64|2434.94|2445.2|2436.5|2439.13|2430.43|790
1627715100000|2021-07-31 07:05:00|2443.59|2434.89|2445.3|2436.6|2445.35|2436.65|2442.36|2433.66|671
1627715400000|2021-07-31 07:10:00|2445.31|2436.61|2450.12|2441.42|2451.69|2442.99|2444.71|2436.01|857
1627715700000|2021-07-31 07:15:00|2450.09|2441.39|2447.91|2439.21|2450.82|2442.12|2445.45|2436.75|724
1627716000000|2021-07-31 07:20:00|2447.94|2439.24|2445.53|2436.83|2448.34|2439.64|2445.05|2436.35|560
1627716300000|2021-07-31 07:25:00|2445.54|2436.84|2447.06|2438.36|2448.19|2439.49|2444.47|2435.77|802
1627716600000|2021-07-31 07:30:00|2447.01|2438.31|2449.58|2440.88|2449.77|2441.07|2446.91|2438.21|855
1627716900000|2021-07-31 07:35:00|2449.59|2440.89|2448.02|2439.32|2449.62|2440.92|2445.46|2436.76|839
1627717200000|2021-07-31 07:40:00|2448.07|2439.37|2448.07|2439.37|2449.56|2440.86|2446.53|2437.83|804
1627717500000|2021-07-31 07:45:00|2448.03|2439.33|2448.23|2439.53|2451.77|2443.07|2447.83|2439.13|797
1627717800000|2021-07-31 07:50:00|2448.24|2439.54|2446.98|2438.28|2449.41|2440.71|2445.89|2437.19|840
1627718100000|2021-07-31 07:55:00|2446.85|2438.15|2447.21|2438.51|2448.2|2439.5|2445.35|2436.65|794
1627718400000|2021-07-31 08:00:00|2447.13|2438.43|2453.22|2444.52|2453.68|2444.98|2444.35|2435.65|930
1627718700000|2021-07-31 08:05:00|2453.26|2444.56|2463.76|2455.06|2465.69|2456.99|2453.22|2444.52|917
1627719000000|2021-07-31 08:10:00|2463.74|2455.04|2461.41|2452.71|2463.8|2455.1|2461.08|2452.38|860
1627719300000|2021-07-31 08:15:00|2461.31|2452.61|2459.21|2450.51|2462.49|2453.79|2458.53|2449.83|831
1627719600000|2021-07-31 08:20:00|2459.15|2450.45|2461.54|2452.84|2461.54|2452.84|2458.17|2449.47|772
1627719900000|2021-07-31 08:25:00|2461.46|2452.76|2464.31|2455.61|2464.77|2456.07|2458.76|2450.06|951
1627720200000|2021-07-31 08:30:00|2464.3|2455.6|2468.85|2460.15|2474.44|2465.74|2464.3|2455.6|937
1627720500000|2021-07-31 08:35:00|2468.86|2460.16|2466.08|2457.38|2468.87|2460.17|2461.92|2453.22|891
1627720800000|2021-07-31 08:40:00|2466.07|2457.37|2467.46|2458.76|2468.46|2459.76|2463.38|2454.68|884
1627721100000|2021-07-31 08:45:00|2467.47|2458.77|2470.76|2462.06|2471.76|2463.06|2466.14|2457.44|876
1627721400000|2021-07-31 08:50:00|2470.75|2462.05|2469.82|2461.12|2472.46|2463.76|2467.86|2459.16|810
1627721700000|2021-07-31 08:55:00|2469.85|2461.15|2467.45|2458.75|2469.96|2461.26|2466.76|2458.06|764
1627722000000|2021-07-31 09:00:00|2467.62|2458.92|2464.88|2456.18|2467.66|2458.96|2461.52|2452.82|988
1627722300000|2021-07-31 09:05:00|2464.86|2456.16|2464.39|2455.69|2465.32|2456.62|2463.42|2454.72|788
1627722600000|2021-07-31 09:10:00|2464.38|2455.68|2470.09|2461.39|2470.75|2462.05|2464.38|2455.68|777
1627722900000|2021-07-31 09:15:00|2470.1|2461.4|2463.72|2455.02|2474.39|2465.69|2463.04|2454.34|954
1627723200000|2021-07-31 09:20:00|2463.73|2455.03|2463.46|2454.76|2464.92|2456.22|2461.31|2452.61|858
1627723500000|2021-07-31 09:25:00|2463.35|2454.65|2462.79|2454.09|2464.23|2455.53|2462.2|2453.5|888
1627723800000|2021-07-31 09:30:00|2462.63|2453.93|2454.83|2446.13|2462.92|2454.22|2454.83|2446.13|951
1627724100000|2021-07-31 09:35:00|2454.81|2446.11|2458.83|2450.13|2460.78|2452.08|2454.72|2446.02|744
1627724400000|2021-07-31 09:40:00|2458.67|2449.97|2460.37|2451.67|2460.58|2451.88|2458.04|2449.34|758
1627724700000|2021-07-31 09:45:00|2460.36|2451.66|2460.16|2451.46|2463.95|2455.25|2459.74|2451.04|854
1627725000000|2021-07-31 09:50:00|2460.2|2451.5|2460.4|2451.7|2463.2|2454.5|2459.82|2451.12|742
1627725300000|2021-07-31 09:55:00|2460.41|2451.71|2462.89|2454.19|2463|2454.3|2460.41|2451.71|648
1627725600000|2021-07-31 10:00:00|2462.88|2454.18|2465.3|2456.6|2468.08|2459.38|2461.24|2452.54|920
1627725900000|2021-07-31 10:05:00|2465.35|2456.65|2464.08|2455.38|2465.37|2456.67|2462.45|2453.75|825
1627726200000|2021-07-31 10:10:00|2464.07|2455.37|2464.6|2455.9|2464.88|2456.18|2463.56|2454.86|608
1627726500000|2021-07-31 10:15:00|2464.61|2455.91|2460.69|2451.99|2464.63|2455.93|2458.81|2450.11|818
1627726800000|2021-07-31 10:20:00|2460.7|2452|2465.71|2457.01|2465.86|2457.16|2460.5|2451.8|740
1627727100000|2021-07-31 10:25:00|2465.72|2457.02|2468.87|2460.17|2470.12|2461.42|2465.65|2456.95|986
1627727400000|2021-07-31 10:30:00|2468.78|2460.08|2470.26|2461.56|2472.41|2463.71|2466.24|2457.54|928
1627727700000|2021-07-31 10:35:00|2470.3|2461.6|2479.38|2470.68|2479.38|2470.68|2468.45|2459.75|887
1627728000000|2021-07-31 10:40:00|2479.71|2471.01|2477.73|2469.03|2480.44|2471.74|2473.8|2465.1|827
1627728300000|2021-07-31 10:45:00|2477.57|2468.87|2472.93|2464.23|2477.57|2468.87|2471.29|2462.59|875
1627728600000|2021-07-31 10:50:00|2472.91|2464.21|2473.43|2464.73|2473.43|2464.73|2468.86|2460.16|731
1627728900000|2021-07-31 10:55:00|2473.25|2464.55|2476.68|2467.98|2477.7|2469|2472.12|2463.42|709
1627729200000|2021-07-31 11:00:00|2476.59|2467.89|2478.19|2469.49|2478.56|2469.86|2472.95|2464.25|768
1627729500000|2021-07-31 11:05:00|2478.22|2469.52|2479.35|2470.65|2480.23|2471.53|2475.34|2466.64|905
1627729800000|2021-07-31 11:10:00|2479.39|2470.69|2481.37|2472.67|2481.91|2473.21|2478.77|2470.07|791
1627730100000|2021-07-31 11:15:00|2481.39|2472.69|2456.75|2448.05|2481.74|2473.04|2451.42|2442.72|1014
1627730400000|2021-07-31 11:20:00|2456.84|2448.14|2466.99|2458.29|2467.47|2458.77|2456.84|2448.14|1025
1627730700000|2021-07-31 11:25:00|2466.97|2458.27|2474.37|2465.67|2475.33|2466.63|2464.68|2455.98|960
1627731000000|2021-07-31 11:30:00|2474.41|2465.71|2473.98|2465.28|2477.19|2468.49|2467.03|2458.33|878
1627731300000|2021-07-31 11:35:00|2473.94|2465.24|2466.66|2457.96|2474.14|2465.44|2465|2456.3|897
1627731600000|2021-07-31 11:40:00|2466.67|2457.97|2468.97|2460.27|2469.97|2461.27|2466.36|2457.66|791
1627731900000|2021-07-31 11:45:00|2468.94|2460.24|2464.98|2456.28|2468.94|2460.24|2463.88|2455.18|747
1627732200000|2021-07-31 11:50:00|2464.83|2456.13|2464.4|2455.7|2465.15|2456.45|2461.23|2452.53|806
1627732500000|2021-07-31 11:55:00|2464.41|2455.71|2463.7|2455|2464.45|2455.75|2460.76|2452.06|854
1627732800000|2021-07-31 12:00:00|2463.65|2454.95|2459.49|2450.79|2463.65|2454.95|2456.52|2447.82|995
1627733100000|2021-07-31 12:05:00|2459.45|2450.75|2463.54|2454.84|2467.45|2458.75|2457.86|2449.16|964
1627733400000|2021-07-31 12:10:00|2463.55|2454.85|2469.47|2460.77|2470.74|2462.04|2462.31|2453.61|884
1627733700000|2021-07-31 12:15:00|2469.32|2460.62|2469.6|2460.9|2472.39|2463.69|2467.56|2458.86|1017
1627734000000|2021-07-31 12:20:00|2469.94|2461.24|2468.22|2459.52|2469.94|2461.24|2466.71|2458.01|947
1627734300000|2021-07-31 12:25:00|2468.25|2459.55|2471.12|2462.42|2471.34|2462.64|2465.87|2457.17|867
1627734600000|2021-07-31 12:30:00|2471|2462.3|2466.74|2458.04|2471|2462.3|2465.69|2456.99|759
1627734900000|2021-07-31 12:35:00|2466.71|2458.01|2461.51|2452.81|2466.8|2458.1|2461.28|2452.58|790
1627735200000|2021-07-31 12:40:00|2461.52|2452.82|2463.65|2454.95|2463.77|2455.07|2460.73|2452.03|761
1627735500000|2021-07-31 12:45:00|2463.64|2454.94|2462.42|2453.72|2463.84|2455.14|2460.79|2452.09|847
1627735800000|2021-07-31 12:50:00|2462.43|2453.73|2464.5|2455.8|2464.5|2455.8|2460.88|2452.18|681
1627736100000|2021-07-31 12:55:00|2464.52|2455.82|2467.07|2458.37|2467.15|2458.45|2464.25|2455.55|862
1627736400000|2021-07-31 13:00:00|2467.11|2458.41|2466.21|2457.51|2468.06|2459.36|2465.24|2456.54|828
1627736700000|2021-07-31 13:05:00|2466.27|2457.57|2463.45|2454.75|2468.67|2459.97|2459.64|2450.94|880
1627737000000|2021-07-31 13:10:00|2463.44|2454.74|2463.91|2455.21|2464.04|2455.34|2461.19|2452.49|686
1627737300000|2021-07-31 13:15:00|2463.92|2455.22|2458.18|2449.48|2464.13|2455.43|2456.33|2447.63|943
1627737600000|2021-07-31 13:20:00|2458.2|2449.5|2457.05|2448.35|2458.2|2449.5|2454.39|2445.69|825
1627737900000|2021-07-31 13:25:00|2457.06|2448.36|2452.9|2444.2|2457.08|2448.38|2452.47|2443.77|814
1627738200000|2021-07-31 13:30:00|2452.46|2443.76|2458.6|2449.9|2459.72|2451.02|2451.69|2442.99|730
1627738500000|2021-07-31 13:35:00|2458.61|2449.91|2459.27|2450.57|2461.3|2452.6|2448.62|2439.92|1008
1627738800000|2021-07-31 13:40:00|2459.17|2450.47|2459.56|2450.86|2459.59|2450.89|2454.82|2446.12|1036
1627739100000|2021-07-31 13:45:00|2459.63|2450.93|2453.02|2444.32|2459.66|2450.96|2453.02|2444.32|990
1627739400000|2021-07-31 13:50:00|2452.98|2444.28|2453.22|2444.52|2454.52|2445.82|2451.21|2442.51|930
1627739700000|2021-07-31 13:55:00|2453.24|2444.54|2451.69|2442.99|2453.24|2444.54|2449.96|2441.26|879
1627740000000|2021-07-31 14:00:00|2451.65|2442.95|2447.04|2438.34|2451.7|2443|2446.96|2438.26|823
1627740300000|2021-07-31 14:05:00|2447.07|2438.37|2445.49|2436.79|2447.07|2438.37|2438.56|2429.86|1077
1627740600000|2021-07-31 14:10:00|2445.47|2436.77|2453.67|2444.97|2453.74|2445.04|2445.43|2436.73|871
1627740900000|2021-07-31 14:15:00|2453.68|2444.98|2459.93|2451.23|2460.04|2451.34|2451.94|2443.24|882
1627741200000|2021-07-31 14:20:00|2459.97|2451.27|2456.19|2447.49|2460.16|2451.46|2456.18|2447.48|767
1627741500000|2021-07-31 14:25:00|2456.2|2447.5|2458.07|2449.37|2459.82|2451.12|2455.51|2446.81|701
1627741800000|2021-07-31 14:30:00|2458.05|2449.35|2454.46|2445.76|2458.91|2450.21|2453.87|2445.17|856
1627742100000|2021-07-31 14:35:00|2454.5|2445.8|2449.53|2440.83|2454.55|2445.85|2449.19|2440.49|916
1627742400000|2021-07-31 14:40:00|2449.54|2440.84|2446.34|2437.64|2450.67|2441.97|2444.94|2436.24|913
1627742700000|2021-07-31 14:45:00|2446.3|2437.6|2451.19|2442.49|2451.24|2442.54|2444.48|2435.78|740
1627743000000|2021-07-31 14:50:00|2451.24|2442.54|2447.91|2439.21|2451.28|2442.58|2445.07|2436.37|809
1627743300000|2021-07-31 14:55:00|2447.93|2439.23|2449.63|2440.93|2449.7|2441|2446.7|2438|831
1627743600000|2021-07-31 15:00:00|2449.61|2440.91|2445.2|2436.5|2449.61|2440.91|2444.25|2435.55|919
1627743900000|2021-07-31 15:05:00|2445.23|2436.53|2452.99|2444.29|2453.26|2444.56|2444.38|2435.68|908
1627744200000|2021-07-31 15:10:00|2452.96|2444.26|2458.22|2449.52|2458.22|2449.52|2452.47|2443.77|879
1627744500000|2021-07-31 15:15:00|2458.16|2449.46|2454.46|2445.76|2460.24|2451.54|2454.46|2445.76|843
1627744800000|2021-07-31 15:20:00|2454.65|2445.95|2452.06|2443.36|2454.74|2446.04|2451.24|2442.54|754
1627745100000|2021-07-31 15:25:00|2452.04|2443.34|2452.67|2443.97|2452.81|2444.11|2449.39|2440.69|767
1627745400000|2021-07-31 15:30:00|2452.74|2444.04|2450.8|2442.1|2452.76|2444.06|2449.49|2440.79|681
1627745700000|2021-07-31 15:35:00|2450.85|2442.15|2452.52|2443.82|2452.63|2443.93|2449.22|2440.52|698
1627746000000|2021-07-31 15:40:00|2452.53|2443.83|2455.84|2447.14|2455.84|2447.14|2451.75|2443.05|755
1627746300000|2021-07-31 15:45:00|2455.83|2447.13|2457.27|2448.57|2459.23|2450.53|2454.21|2445.51|901
1627746600000|2021-07-31 15:50:00|2457.43|2448.73|2458.47|2449.77|2458.85|2450.15|2455.49|2446.79|896
1627746900000|2021-07-31 15:55:00|2458.7|2450|2463.31|2454.61|2464.1|2455.4|2457.76|2449.06|944
1627747200000|2021-07-31 16:00:00|2463.22|2454.52|2466.19|2457.49|2469.15|2460.45|2461.54|2452.84|1044
1627747500000|2021-07-31 16:05:00|2466.26|2457.56|2466.55|2457.85|2467.27|2458.57|2463.51|2454.81|880
1627747800000|2021-07-31 16:10:00|2466.67|2457.97|2470.45|2461.75|2470.6|2461.9|2466.11|2457.41|809
1627748100000|2021-07-31 16:15:00|2470.51|2461.81|2464.11|2455.41|2471.01|2462.31|2463.1|2454.4|937
1627748400000|2021-07-31 16:20:00|2464.25|2455.55|2462.96|2454.26|2464.46|2455.76|2458.92|2450.22|897
1627748700000|2021-07-31 16:25:00|2463.03|2454.33|2462.08|2453.38|2463.22|2454.52|2461.47|2452.77|816
1627749000000|2021-07-31 16:30:00|2462.1|2453.4|2458.96|2450.26|2462.1|2453.4|2458.12|2449.42|950
1627749300000|2021-07-31 16:35:00|2458.97|2450.27|2458.85|2450.15|2459.71|2451.01|2457.88|2449.18|917
1627749600000|2021-07-31 16:40:00|2458.83|2450.13|2461.18|2452.48|2461.43|2452.73|2455.86|2447.16|746
1627749900000|2021-07-31 16:45:00|2461.14|2452.44|2458.58|2449.88|2461.55|2452.85|2458.1|2449.4|777
1627750200000|2021-07-31 16:50:00|2458.59|2449.89|2452.85|2444.15|2458.65|2449.95|2450.07|2441.37|792
1627750500000|2021-07-31 16:55:00|2453.14|2444.44|2452.82|2444.12|2454.82|2446.12|2451.75|2443.05|771
1627750800000|2021-07-31 17:00:00|2452.83|2444.13|2453.56|2444.86|2453.56|2444.86|2450.38|2441.68|793
1627751100000|2021-07-31 17:05:00|2453.55|2444.85|2452.92|2444.22|2454.25|2445.55|2450.52|2441.82|694
1627751400000|2021-07-31 17:10:00|2452.85|2444.15|2453.03|2444.33|2453.2|2444.5|2449.8|2441.1|762
1627751700000|2021-07-31 17:15:00|2453.07|2444.37|2450.64|2441.94|2453.19|2444.49|2449.02|2440.32|474
1627752000000|2021-07-31 17:20:00|2450.53|2441.83|2447.71|2439.01|2450.82|2442.12|2446.64|2437.94|560
1627752300000|2021-07-31 17:25:00|2447.77|2439.07|2448.89|2440.19|2449.37|2440.67|2445.57|2436.87|803
1627752600000|2021-07-31 17:30:00|2448.99|2440.29|2446.11|2437.41|2452.29|2443.59|2445.63|2436.93|881
1627752900000|2021-07-31 17:35:00|2446.05|2437.35|2447.86|2439.16|2448.54|2439.84|2440.54|2431.84|926
1627753200000|2021-07-31 17:40:00|2447.9|2439.2|2451.78|2443.08|2451.78|2443.08|2447.8|2439.1|657
1627753500000|2021-07-31 17:45:00|2451.96|2443.26|2445.29|2436.59|2452.32|2443.62|2445.07|2436.37|834
1627753800000|2021-07-31 17:50:00|2445.18|2436.48|2445.43|2436.73|2446.77|2438.07|2442.9|2434.2|941
1627754100000|2021-07-31 17:55:00|2445.39|2436.69|2443.96|2435.26|2446.16|2437.46|2443.78|2435.08|774
1627754400000|2021-07-31 18:00:00|2443.81|2435.11|2444.08|2435.38|2446.61|2437.91|2442.21|2433.51|937
1627754700000|2021-07-31 18:05:00|2444.11|2435.41|2445.58|2436.88|2445.87|2437.17|2442.1|2433.4|790
1627755000000|2021-07-31 18:10:00|2445.51|2436.81|2448.39|2439.69|2448.75|2440.05|2445.46|2436.76|613
1627755300000|2021-07-31 18:15:00|2448.34|2439.64|2453.51|2444.81|2454.16|2445.46|2447.54|2438.84|876
1627755600000|2021-07-31 18:20:00|2453.52|2444.82|2458.25|2449.55|2459.44|2450.74|2453.45|2444.75|905
1627755900000|2021-07-31 18:25:00|2458.23|2449.53|2455.6|2446.9|2458.89|2450.19|2455.12|2446.42|819
1627756200000|2021-07-31 18:30:00|2455.59|2446.89|2457.13|2448.43|2458.58|2449.88|2455.08|2446.38|777
1627756500000|2021-07-31 18:35:00|2457.14|2448.44|2462.15|2453.45|2462.78|2454.08|2455.83|2447.13|717
1627756800000|2021-07-31 18:40:00|2462.14|2453.44|2462.7|2454|2463.26|2454.56|2462.08|2453.38|711
1627757100000|2021-07-31 18:45:00|2462.71|2454.01|2465.18|2456.48|2465.19|2456.49|2462.62|2453.92|579
1627757400000|2021-07-31 18:50:00|2465.19|2456.49|2461.47|2452.77|2465.67|2456.97|2459.33|2450.63|878
1627757700000|2021-07-31 18:55:00|2461.52|2452.82|2462.22|2453.52|2463.05|2454.35|2460.51|2451.81|747
1627758000000|2021-07-31 19:00:00|2462.16|2453.46|2459.06|2450.36|2462.16|2453.46|2458.99|2450.29|792
1627758300000|2021-07-31 19:05:00|2458.99|2450.29|2458.88|2450.18|2460.47|2451.77|2458.79|2450.09|580
1627758600000|2021-07-31 19:10:00|2458.9|2450.2|2459.85|2451.15|2461.18|2452.48|2458.16|2449.46|727
1627758900000|2021-07-31 19:15:00|2459.89|2451.19|2456.49|2447.79|2459.89|2451.19|2455.16|2446.46|716
1627759200000|2021-07-31 19:20:00|2456.38|2447.68|2459.1|2450.4|2459.1|2450.4|2454.31|2445.61|771
1627759500000|2021-07-31 19:25:00|2459.15|2450.45|2463.71|2455.01|2463.91|2455.21|2457.71|2449.01|808
1627759800000|2021-07-31 19:30:00|2463.72|2455.02|2466.05|2457.35|2470.53|2461.83|2463.68|2454.98|761
1627760100000|2021-07-31 19:35:00|2466.06|2457.36|2462.88|2454.18|2467.17|2458.47|2461.99|2453.29|754
1627760400000|2021-07-31 19:40:00|2462.84|2454.14|2462.08|2453.38|2462.87|2454.17|2459.56|2450.86|731
1627760700000|2021-07-31 19:45:00|2461.83|2453.13|2458.05|2449.35|2462.11|2453.41|2456.67|2447.97|839
1627761000000|2021-07-31 19:50:00|2458.02|2449.32|2458.82|2450.12|2458.92|2450.22|2456.93|2448.23|738
1627761300000|2021-07-31 19:55:00|2458.83|2450.13|2461.6|2452.9|2461.75|2453.05|2458.83|2450.13|583
1627761600000|2021-07-31 20:00:00|2461.58|2452.88|2459.11|2450.41|2461.66|2452.96|2458.19|2449.49|760
1627761900000|2021-07-31 20:05:00|2459.14|2450.44|2454.43|2445.73|2459.14|2450.44|2452.81|2444.11|718
1627762200000|2021-07-31 20:10:00|2454.48|2445.78|2451.68|2442.98|2454.55|2445.85|2450.82|2442.12|749
1627762500000|2021-07-31 20:15:00|2451.66|2442.96|2455.87|2447.17|2456.48|2447.78|2450.67|2441.97|785
1627762800000|2021-07-31 20:20:00|2455.86|2447.16|2460.83|2452.13|2460.94|2452.24|2455.75|2447.05|698
1627763100000|2021-07-31 20:25:00|2461.03|2452.33|2469.17|2460.47|2469.33|2460.63|2459.27|2450.57|785
1627763400000|2021-07-31 20:30:00|2469.2|2460.5|2478.55|2469.85|2479.86|2471.16|2468.53|2459.83|777
1627763700000|2021-07-31 20:35:00|2478.57|2469.87|2490.65|2481.95|2496.69|2487.99|2478.39|2469.69|1044
1627764000000|2021-07-31 20:40:00|2490.68|2481.98|2498.14|2489.44|2499.16|2490.46|2490.68|2481.98|935
1627764300000|2021-07-31 20:45:00|2498.15|2489.45|2501.4|2492.7|2501.61|2492.91|2490.58|2481.88|927
1627764600000|2021-07-31 20:50:00|2501.37|2492.67|2498.44|2489.74|2501.37|2492.67|2496.73|2488.03|931
1627764900000|2021-07-31 20:55:00|2498.38|2489.68|2495.5|2486.8|2498.56|2489.86|2492.76|2484.06|916
1627765200000|2021-07-31 21:00:00|2495.52|2486.82|2510.13|2501.43|2510.37|2501.67|2494.47|2485.77|802
1627765500000|2021-07-31 21:05:00|2510.24|2501.54|2510.61|2501.91|2513.05|2504.35|2508.02|2499.32|865
1627765800000|2021-07-31 21:10:00|2510.79|2502.09|2522.62|2513.92|2522.69|2513.99|2510.02|2501.32|894
1627766100000|2021-07-31 21:15:00|2522.56|2513.86|2521.39|2512.69|2532.3|2523.6|2521.39|2512.69|999
1627766400000|2021-07-31 21:20:00|2521.53|2512.83|2524.27|2515.57|2530.28|2521.58|2516.55|2507.85|1022
1627766700000|2021-07-31 21:25:00|2524.28|2515.58|2527.37|2518.67|2530.98|2522.28|2524.16|2515.46|795
1627767000000|2021-07-31 21:30:00|2527.4|2518.7|2536.79|2528.09|2541.08|2532.38|2527.33|2518.63|850
1627767300000|2021-07-31 21:35:00|2536.76|2528.06|2534.58|2525.88|2541.94|2533.24|2530.33|2521.63|921
1627767600000|2021-07-31 21:40:00|2534.57|2525.87|2536.04|2527.34|2542.71|2534.01|2534.51|2525.81|966
1627767900000|2021-07-31 21:45:00|2536.18|2527.48|2533.61|2524.91|2539.6|2530.9|2532.34|2523.64|1042
1627768200000|2021-07-31 21:50:00|2533.8|2525.1|2536.26|2527.56|2537.03|2528.33|2532.89|2524.19|908
1627768500000|2021-07-31 21:55:00|2536.33|2527.63|2541.97|2533.27|2542.62|2533.92|2534.36|2525.66|1032
1627768800000|2021-07-31 22:00:00|2541.98|2533.28|2528.21|2519.51|2542.86|2534.16|2521.94|2513.24|1069
1627769100000|2021-07-31 22:05:00|2528.05|2519.35|2529.5|2520.8|2532.28|2523.58|2527.35|2518.65|1043
1627769400000|2021-07-31 22:10:00|2530.04|2521.34|2528.31|2519.61|2533.41|2524.71|2528.25|2519.55|903
1627769700000|2021-07-31 22:15:00|2528.32|2519.62|2526.91|2518.21|2529|2520.3|2519.96|2511.26|1038
1627770000000|2021-07-31 22:20:00|2526.89|2518.19|2531|2522.3|2531.54|2522.84|2524.5|2515.8|980
1627770300000|2021-07-31 22:25:00|2531.02|2522.32|2532|2523.3|2533.54|2524.84|2531|2522.3|811
1627770600000|2021-07-31 22:30:00|2531.98|2523.28|2536.91|2528.21|2536.92|2528.22|2531.72|2523.02|980
1627770900000|2021-07-31 22:35:00|2536.92|2528.22|2537.36|2528.66|2538.54|2529.84|2535.33|2526.63|854
1627771200000|2021-07-31 22:40:00|2537.28|2528.58|2542.03|2533.33|2545.04|2536.34|2534.16|2525.46|937
1627771500000|2021-07-31 22:45:00|2542.11|2533.41|2539.59|2530.89|2547.19|2538.49|2538.85|2530.15|1012
1627771800000|2021-07-31 22:50:00|2539.53|2530.83|2543.94|2535.24|2544.46|2535.76|2538.6|2529.9|942
1627772100000|2021-07-31 22:55:00|2543.97|2535.27|2541.88|2533.18|2543.97|2535.27|2539.33|2530.63|888
1627772400000|2021-07-31 23:00:00|2541.9|2533.2|2541.42|2532.72|2542.61|2533.91|2535.64|2526.94|940
1627772700000|2021-07-31 23:05:00|2541.35|2532.65|2544.09|2535.39|2545.38|2536.68|2540.28|2531.58|829
1627773000000|2021-07-31 23:10:00|2544.11|2535.41|2549.94|2541.24|2552.44|2543.74|2542.99|2534.29|952
1627773300000|2021-07-31 23:15:00|2550.01|2541.31|2550.9|2542.2|2552.13|2543.43|2548.03|2539.33|901
1627773600000|2021-07-31 23:20:00|2550.74|2542.04|2550.19|2541.49|2551.12|2542.42|2544.09|2535.39|894
1627773900000|2021-07-31 23:25:00|2550.18|2541.48|2550.91|2542.21|2552.81|2544.11|2548.24|2539.54|906
1627774200000|2021-07-31 23:30:00|2550.93|2542.23|2555.7|2547|2558.69|2549.99|2550.91|2542.21|969
1627774500000|2021-07-31 23:35:00|2555.77|2547.07|2550.1|2541.4|2556.82|2548.12|2547.85|2539.15|906
1627774800000|2021-07-31 23:40:00|2550.18|2541.48|2550.13|2541.43|2553.24|2544.54|2547.56|2538.86|932
1627775100000|2021-07-31 23:45:00|2549.98|2541.28|2553.87|2545.17|2556.46|2547.76|2548.41|2539.71|814
1627775400000|2021-07-31 23:50:00|2554.04|2545.34|2543.45|2534.75|2555.2|2546.5|2543.34|2534.64|980
1627775700000|2021-07-31 23:55:00|2543.01|2534.31|2535.03|2526.33|2546.11|2537.41|2530.1|2521.4|1093
1627776000000|2021-08-01 00:00:00|2534.76|2526.06|2533.04|2524.34|2538.17|2529.47|2518.3|2509.6|1136
1627776300000|2021-08-01 00:05:00|2533.21|2524.51|2542.69|2533.99|2545.04|2536.34|2533.21|2524.51|1054
1627776600000|2021-08-01 00:10:00|2542.67|2533.97|2540.13|2531.43|2545.04|2536.34|2535.81|2527.11|966
1627776900000|2021-08-01 00:15:00|2540.21|2531.51|2548.98|2540.28|2549.26|2540.56|2536.9|2528.2|997
1627777200000|2021-08-01 00:20:00|2548.82|2540.12|2553.66|2544.96|2556.9|2548.2|2548.4|2539.7|928
1627777500000|2021-08-01 00:25:00|2553.48|2544.78|2556.1|2547.4|2556.84|2548.14|2552.45|2543.75|889
1627777800000|2021-08-01 00:30:00|2556.02|2547.32|2549.59|2540.89|2559.32|2550.62|2548.84|2540.14|916
1627778100000|2021-08-01 00:35:00|2549.56|2540.86|2554.14|2545.44|2556.71|2548.01|2549.43|2540.73|976
1627778400000|2021-08-01 00:40:00|2554.17|2545.47|2562.35|2553.65|2562.62|2553.92|2553.09|2544.39|981
1627778700000|2021-08-01 00:45:00|2562.4|2553.7|2567.71|2559.01|2574|2565.3|2561.22|2552.52|1049
1627779000000|2021-08-01 00:50:00|2567.72|2559.02|2574.99|2566.29|2575.39|2566.69|2566.73|2558.03|936
1627779300000|2021-08-01 00:55:00|2574.98|2566.28|2575.35|2566.65|2576.74|2568.04|2572.53|2563.83|931
1627779600000|2021-08-01 01:00:00|2575.34|2566.64|2570.05|2561.35|2577.78|2569.08|2567.61|2558.91|1015
1627779900000|2021-08-01 01:05:00|2570.09|2561.39|2579.09|2570.39|2580.04|2571.34|2569.18|2560.48|887
1627780200000|2021-08-01 01:10:00|2579.07|2570.37|2577.92|2569.22|2583.63|2574.93|2573.86|2565.16|1035
1627780500000|2021-08-01 01:15:00|2577.86|2569.16|2575.27|2566.57|2580.6|2571.9|2569.72|2561.02|1001
1627780800000|2021-08-01 01:20:00|2575.25|2566.55|2564.49|2555.79|2575.44|2566.74|2560.38|2551.68|1027
1627781100000|2021-08-01 01:25:00|2564.48|2555.78|2567.47|2558.77|2571.14|2562.44|2564.48|2555.78|947
1627781400000|2021-08-01 01:30:00|2567.5|2558.8|2570.18|2561.48|2571.19|2562.49|2565.62|2556.92|804
1627781700000|2021-08-01 01:35:00|2570.2|2561.5|2567.04|2558.34|2570.6|2561.9|2565.94|2557.24|774
1627782000000|2021-08-01 01:40:00|2567.03|2558.33|2570.01|2561.31|2570.97|2562.27|2567.03|2558.33|806
1627782300000|2021-08-01 01:45:00|2570.02|2561.32|2566.26|2557.56|2572.19|2563.49|2564.81|2556.11|782
1627782600000|2021-08-01 01:50:00|2566.23|2557.53|2568.44|2559.74|2571.07|2562.37|2566.23|2557.53|693
1627782900000|2021-08-01 01:55:00|2568.5|2559.8|2570.65|2561.95|2570.87|2562.17|2566.95|2558.25|706
1627783200000|2021-08-01 02:00:00|2570.61|2561.91|2569.23|2560.53|2575.53|2566.83|2568.85|2560.15|753
1627783500000|2021-08-01 02:05:00|2569.02|2560.32|2573.65|2564.95|2573.78|2565.08|2567.92|2559.22|589
1627783800000|2021-08-01 02:10:00|2573.66|2564.96|2567.71|2559.01|2574.62|2565.92|2567.71|2559.01|553
1627784100000|2021-08-01 02:15:00|2567.76|2559.06|2571.47|2562.77|2572.92|2564.22|2567.54|2558.84|675
1627784400000|2021-08-01 02:20:00|2571.27|2562.57|2575.03|2566.33|2575.05|2566.35|2570.99|2562.29|470
1627784700000|2021-08-01 02:25:00|2575.06|2566.36|2581.88|2573.18|2582.33|2573.63|2575.06|2566.36|893
1627785000000|2021-08-01 02:30:00|2581.86|2573.16|2577.2|2568.5|2583.38|2574.68|2577.2|2568.5|700
1627785300000|2021-08-01 02:35:00|2577.25|2568.55|2581.78|2573.08|2583.09|2574.39|2576.88|2568.18|729
1627785600000|2021-08-01 02:40:00|2581.84|2573.14|2589.71|2581.01|2590.23|2581.53|2581.83|2573.13|879
1627785900000|2021-08-01 02:45:00|2589.7|2581|2586.48|2577.78|2592.54|2583.84|2586.42|2577.72|869
1627786200000|2021-08-01 02:50:00|2586.54|2577.84|2584.72|2576.02|2587.59|2578.89|2580.92|2572.22|942
1627786500000|2021-08-01 02:55:00|2584.7|2576|2584.83|2576.13|2586.06|2577.36|2583.21|2574.51|780
1627786800000|2021-08-01 03:00:00|2584.87|2576.17|2581.29|2572.59|2587.28|2578.58|2581.26|2572.56|785
1627787100000|2021-08-01 03:05:00|2581.39|2572.69|2579.71|2571.01|2582.66|2573.96|2576.96|2568.26|825
1627787400000|2021-08-01 03:10:00|2579.67|2570.97|2578.11|2569.41|2580.18|2571.48|2577.89|2569.19|693
1627787700000|2021-08-01 03:15:00|2578.12|2569.42|2578.12|2569.42|2581.01|2572.31|2577.39|2568.69|671
1627788000000|2021-08-01 03:20:00|2578.16|2569.46|2580.38|2571.68|2582.42|2573.72|2576.23|2567.53|742
1627788300000|2021-08-01 03:25:00|2580.39|2571.69|2588.82|2580.12|2591.98|2583.28|2579.76|2571.06|1042
1627788600000|2021-08-01 03:30:00|2588.93|2580.23|2585.84|2577.14|2592.26|2583.56|2584.91|2576.21|1034
1627788900000|2021-08-01 03:35:00|2586.02|2577.32|2599.11|2590.41|2599.4|2590.7|2585.72|2577.02|985
1627789200000|2021-08-01 03:40:00|2599.16|2590.46|2608.85|2600.15|2610.68|2601.98|2599.09|2590.39|937
1627789500000|2021-08-01 03:45:00|2608.8|2600.1|2609.29|2600.59|2611.55|2602.85|2604.72|2596.02|998
1627789800000|2021-08-01 03:50:00|2609.26|2600.56|2613.07|2604.37|2614.49|2605.79|2609.26|2600.56|940
1627790100000|2021-08-01 03:55:00|2613.13|2604.43|2621.22|2612.52|2623.87|2615.17|2613.13|2604.43|1093
1627790400000|2021-08-01 04:00:00|2621.26|2612.56|2622.25|2613.55|2622.25|2613.55|2612.33|2603.63|1037
1627790700000|2021-08-01 04:05:00|2622.29|2613.59|2627.06|2618.36|2628.18|2619.48|2622.19|2613.49|1026
1627791000000|2021-08-01 04:10:00|2627.11|2618.41|2640.21|2631.51|2640.97|2632.27|2626.88|2618.18|1069
1627791300000|2021-08-01 04:15:00|2640.38|2631.68|2624.37|2615.67|2640.6|2631.9|2624.34|2615.64|1073
1627791600000|2021-08-01 04:20:00|2624.25|2615.55|2623.04|2614.34|2630.09|2621.39|2621.99|2613.29|1024
1627791900000|2021-08-01 04:25:00|2623.13|2614.43|2630.2|2621.5|2630.51|2621.81|2622.98|2614.28|951
1627792200000|2021-08-01 04:30:00|2630.29|2621.59|2627.19|2618.49|2631.18|2622.48|2626.24|2617.54|1005
1627792500000|2021-08-01 04:35:00|2627.2|2618.5|2622.69|2613.99|2627.99|2619.29|2622.32|2613.62|927
1627792800000|2021-08-01 04:40:00|2622.67|2613.97|2627.3|2618.6|2627.6|2618.9|2622.29|2613.59|900
1627793100000|2021-08-01 04:45:00|2627.23|2618.53|2636.65|2627.95|2636.98|2628.28|2626.91|2618.21|929
1627793400000|2021-08-01 04:50:00|2636.66|2627.96|2633.63|2624.93|2640.87|2632.17|2633.58|2624.88|965
1627793700000|2021-08-01 04:55:00|2633.62|2624.92|2625.07|2616.37|2635.95|2627.25|2624.49|2615.79|970
1627794000000|2021-08-01 05:00:00|2625.05|2616.35|2629.88|2621.18|2632.11|2623.41|2624.44|2615.74|830
1627794300000|2021-08-01 05:05:00|2629.87|2621.17|2624.22|2615.52|2630.86|2622.16|2623.87|2615.17|888
1627794600000|2021-08-01 05:10:00|2624.29|2615.59|2600.19|2591.49|2624.29|2615.59|2596.5|2587.8|1110
1627794900000|2021-08-01 05:15:00|2599.46|2590.76|2617.58|2608.88|2618.02|2609.32|2598.7|2590|1028
1627795200000|2021-08-01 05:20:00|2617.6|2608.9|2619.36|2610.66|2620.21|2611.51|2613.4|2604.7|984
1627795500000|2021-08-01 05:25:00|2619.32|2610.62|2611.94|2603.24|2621.24|2612.54|2611.93|2603.23|888
1627795800000|2021-08-01 05:30:00|2611.92|2603.22|2620.27|2611.57|2620.46|2611.76|2610.68|2601.98|907
1627796100000|2021-08-01 05:35:00|2620.22|2611.52|2626.87|2618.17|2626.87|2618.17|2620.07|2611.37|773
1627796400000|2021-08-01 05:40:00|2626.97|2618.27|2615.67|2606.97|2627.08|2618.38|2614|2605.3|960
1627796700000|2021-08-01 05:45:00|2615.68|2606.98|2617.66|2608.96|2617.9|2609.2|2612.61|2603.91|872
1627797000000|2021-08-01 05:50:00|2617.68|2608.98|2614.9|2606.2|2620.26|2611.56|2613.75|2605.05|681
1627797300000|2021-08-01 05:55:00|2614.81|2606.11|2611.43|2602.73|2616.86|2608.16|2610.15|2601.45|898
1627797600000|2021-08-01 06:00:00|2611.41|2602.71|2603.53|2594.83|2612.76|2604.06|2597.97|2589.27|1051
1627797900000|2021-08-01 06:05:00|2603.51|2594.81|2600.68|2591.98|2607.79|2599.09|2599.16|2590.46|958
1627798200000|2021-08-01 06:10:00|2600.67|2591.97|2606.77|2598.07|2609.89|2601.19|2600.56|2591.86|821
1627798500000|2021-08-01 06:15:00|2606.75|2598.05|2611.93|2603.23|2613.39|2604.69|2606.73|2598.03|875
1627798800000|2021-08-01 06:20:00|2611.75|2603.05|2611.54|2602.84|2613.16|2604.46|2609.45|2600.75|697
1627799100000|2021-08-01 06:25:00|2611.5|2602.8|2608.03|2599.33|2612.7|2604|2607.98|2599.28|654
1627799400000|2021-08-01 06:30:00|2607.96|2599.26|2616.25|2607.55|2616.79|2608.09|2607.81|2599.11|756
1627799700000|2021-08-01 06:35:00|2616.28|2607.58|2602.74|2594.04|2616.28|2607.58|2601.9|2593.2|958
1627800000000|2021-08-01 06:40:00|2602.67|2593.97|2601.79|2593.09|2606.84|2598.14|2599.62|2590.92|854
1627800300000|2021-08-01 06:45:00|2601.81|2593.11|2604.7|2596|2607.17|2598.47|2601.75|2593.05|838
1627800600000|2021-08-01 06:50:00|2605.25|2596.55|2606.83|2598.13|2608.23|2599.53|2604.54|2595.84|786
1627800900000|2021-08-01 06:55:00|2606.85|2598.15|2604.92|2596.22|2608.76|2600.06|2604.88|2596.18|801
1627801200000|2021-08-01 07:00:00|2604.89|2596.19|2609.91|2601.21|2610.04|2601.34|2604.72|2596.02|785
1627801500000|2021-08-01 07:05:00|2609.98|2601.28|2611.64|2602.94|2612.23|2603.53|2609.68|2600.98|774
1627801800000|2021-08-01 07:10:00|2611.53|2602.83|2609.24|2600.54|2611.93|2603.23|2607.18|2598.48|714
1627802100000|2021-08-01 07:15:00|2609.26|2600.56|2597.53|2588.83|2609.26|2600.56|2597.21|2588.51|832
1627802400000|2021-08-01 07:20:00|2597.43|2588.73|2601.51|2592.81|2601.58|2592.88|2592|2583.3|936
1627802700000|2021-08-01 07:25:00|2601.5|2592.8|2604.26|2595.56|2605.6|2596.9|2601.42|2592.72|815
1627803000000|2021-08-01 07:30:00|2604.23|2595.53|2605.96|2597.26|2606.17|2597.47|2601.04|2592.34|899
1627803300000|2021-08-01 07:35:00|2605.91|2597.21|2604.35|2595.65|2609.13|2600.43|2604.3|2595.6|853
1627803600000|2021-08-01 07:40:00|2604.34|2595.64|2605.63|2596.93|2609.27|2600.57|2604.34|2595.64|751
1627803900000|2021-08-01 07:45:00|2605.64|2596.94|2604.51|2595.81|2607.82|2599.12|2602.66|2593.96|768
1627804200000|2021-08-01 07:50:00|2604.52|2595.82|2594.81|2586.11|2604.9|2596.2|2593.36|2584.66|980
1627804500000|2021-08-01 07:55:00|2594.8|2586.1|2590.87|2582.17|2598.34|2589.64|2586.7|2578|948
1627804800000|2021-08-01 08:00:00|2590.82|2582.12|2595.71|2587.01|2596.36|2587.66|2586.73|2578.03|985
1627805100000|2021-08-01 08:05:00|2595.75|2587.05|2600.12|2591.42|2601.4|2592.7|2595.75|2587.05|881
1627805400000|2021-08-01 08:10:00|2600.04|2591.34|2598.04|2589.34|2600.87|2592.17|2596.43|2587.73|888
1627805700000|2021-08-01 08:15:00|2598.05|2589.35|2601.74|2593.04|2603.41|2594.71|2598.05|2589.35|799
1627806000000|2021-08-01 08:20:00|2601.67|2592.97|2603.5|2594.8|2603.73|2595.03|2601.14|2592.44|732
1627806300000|2021-08-01 08:25:00|2603.51|2594.81|2602.01|2593.31|2604.01|2595.31|2601.98|2593.28|775
1627806600000|2021-08-01 08:30:00|2602.03|2593.33|2606.38|2597.68|2606.38|2597.68|2597.73|2589.03|826
1627806900000|2021-08-01 08:35:00|2606.85|2598.15|2603.35|2594.65|2606.85|2598.15|2602.28|2593.58|720
1627807200000|2021-08-01 08:40:00|2603.36|2594.66|2599.27|2590.57|2605.57|2596.87|2598.89|2590.19|939
1627807500000|2021-08-01 08:45:00|2599.31|2590.61|2595.98|2587.28|2599.45|2590.75|2592.47|2583.77|967
1627807800000|2021-08-01 08:50:00|2595.96|2587.26|2599.52|2590.82|2601.12|2592.42|2595.96|2587.26|762
1627808100000|2021-08-01 08:55:00|2599.53|2590.83|2598.09|2589.39|2599.89|2591.19|2596.52|2587.82|809
1627808400000|2021-08-01 09:00:00|2598.08|2589.38|2602.87|2594.17|2602.88|2594.18|2596.5|2587.8|916
1627808700000|2021-08-01 09:05:00|2602.88|2594.18|2608.8|2600.1|2609.46|2600.76|2602.88|2594.18|764
1627809000000|2021-08-01 09:10:00|2608.72|2600.02|2602.98|2594.28|2608.72|2600.02|2602.69|2593.99|896
1627809300000|2021-08-01 09:15:00|2602.97|2594.27|2613.91|2605.21|2613.93|2605.23|2602.93|2594.23|969
1627809600000|2021-08-01 09:20:00|2613.94|2605.24|2610.76|2602.06|2616.06|2607.36|2609.21|2600.51|895
1627809900000|2021-08-01 09:25:00|2610.77|2602.07|2610.74|2602.04|2611.35|2602.65|2608.52|2599.82|767
1627810200000|2021-08-01 09:30:00|2610.82|2602.12|2610.94|2602.24|2614.93|2606.23|2610.82|2602.12|982
1627810500000|2021-08-01 09:35:00|2610.89|2602.19|2611.08|2602.38|2613.15|2604.45|2609.52|2600.82|792
1627810800000|2021-08-01 09:40:00|2610.97|2602.27|2614.04|2605.34|2614.16|2605.46|2610.47|2601.77|823
1627811100000|2021-08-01 09:45:00|2614.15|2605.45|2611.56|2602.86|2614.96|2606.26|2611.37|2602.67|848
1627811400000|2021-08-01 09:50:00|2611.53|2602.83|2612.43|2603.73|2614.46|2605.76|2611.48|2602.78|754
1627811700000|2021-08-01 09:55:00|2612.47|2603.77|2614.86|2606.16|2615.56|2606.86|2612.26|2603.56|828
1627812000000|2021-08-01 10:00:00|2614.88|2606.18|2608.41|2599.71|2614.9|2606.2|2608.36|2599.66|929
1627812300000|2021-08-01 10:05:00|2608.44|2599.74|2604.89|2596.19|2609.61|2600.91|2604.4|2595.7|989
1627812600000|2021-08-01 10:10:00|2604.87|2596.17|2605.93|2597.23|2609.03|2600.33|2604.69|2595.99|939
1627812900000|2021-08-01 10:15:00|2605.94|2597.24|2602.11|2593.41|2606.8|2598.1|2598.51|2589.81|1019
1627813200000|2021-08-01 10:20:00|2602.15|2593.45|2602.17|2593.47|2607.92|2599.22|2601.69|2592.99|976
1627813500000|2021-08-01 10:25:00|2602.21|2593.51|2604.98|2596.28|2607.21|2598.51|2602.07|2593.37|910
1627813800000|2021-08-01 10:30:00|2605|2596.3|2600.43|2591.73|2605.99|2597.29|2600.43|2591.73|833
1627814100000|2021-08-01 10:35:00|2600.46|2591.76|2600.23|2591.53|2601.94|2593.24|2599.21|2590.51|856
1627814400000|2021-08-01 10:40:00|2600.21|2591.51|2596.79|2588.09|2602.29|2593.59|2595.46|2586.76|857
1627814700000|2021-08-01 10:45:00|2597.18|2588.48|2600.17|2591.47|2601.33|2592.63|2596.71|2588.01|785
1627815000000|2021-08-01 10:50:00|2600.2|2591.5|2591.82|2583.12|2600.41|2591.71|2590.86|2582.16|892
1627815300000|2021-08-01 10:55:00|2591.68|2582.98|2586.83|2578.13|2591.85|2583.15|2577.38|2568.68|1047
1627815600000|2021-08-01 11:00:00|2586.81|2578.11|2589.95|2581.25|2595.32|2586.62|2583.42|2574.72|951
1627815900000|2021-08-01 11:05:00|2589.96|2581.26|2588.07|2579.37|2593.46|2584.76|2587.7|2579|940
1627816200000|2021-08-01 11:10:00|2588.03|2579.33|2577.69|2568.99|2589.83|2581.13|2577.57|2568.87|983
1627816500000|2021-08-01 11:15:00|2577.65|2568.95|2578.26|2569.56|2585.02|2576.32|2577.51|2568.81|991
1627816800000|2021-08-01 11:20:00|2578.22|2569.52|2573.7|2565|2578.28|2569.58|2568.04|2559.34|916
1627817100000|2021-08-01 11:25:00|2573.68|2564.98|2579.25|2570.55|2581.62|2572.92|2573.68|2564.98|879
1627817400000|2021-08-01 11:30:00|2579.23|2570.53|2585.48|2576.78|2585.62|2576.92|2578.52|2569.82|925
1627817700000|2021-08-01 11:35:00|2585.51|2576.81|2585.01|2576.31|2590.09|2581.39|2583.46|2574.76|951
1627818000000|2021-08-01 11:40:00|2585|2576.3|2589.7|2581|2591.67|2582.97|2584.98|2576.28|945
1627818300000|2021-08-01 11:45:00|2589.73|2581.03|2585.54|2576.84|2590.28|2581.58|2583.8|2575.1|857
1627818600000|2021-08-01 11:50:00|2585.56|2576.86|2591.34|2582.64|2593.02|2584.32|2584.64|2575.94|901
1627818900000|2021-08-01 11:55:00|2591.42|2582.72|2592.19|2583.49|2592.24|2583.54|2588.35|2579.65|904
1627819200000|2021-08-01 12:00:00|2592.13|2583.43|2597.19|2588.49|2597.97|2589.27|2588.08|2579.38|981
1627819500000|2021-08-01 12:05:00|2597.24|2588.54|2600.32|2591.62|2602.15|2593.45|2596.48|2587.78|864
1627819800000|2021-08-01 12:10:00|2600.29|2591.59|2603.84|2595.14|2607.01|2598.31|2600.29|2591.59|976
1627820100000|2021-08-01 12:15:00|2603.79|2595.09|2605.14|2596.44|2606.36|2597.66|2602.3|2593.6|870
1627820400000|2021-08-01 12:20:00|2605.18|2596.48|2604.06|2595.36|2605.18|2596.48|2601.61|2592.91|895
1627820700000|2021-08-01 12:25:00|2604.11|2595.41|2603.32|2594.62|2604.83|2596.13|2600.58|2591.88|879
1627821000000|2021-08-01 12:30:00|2603.33|2594.63|2603.2|2594.5|2604.29|2595.59|2601.99|2593.29|931
1627821300000|2021-08-01 12:35:00|2603.21|2594.51|2610.63|2601.93|2611.86|2603.16|2603.18|2594.48|970
1627821600000|2021-08-01 12:40:00|2610.58|2601.88|2605.63|2596.93|2610.58|2601.88|2605.54|2596.84|957
1627821900000|2021-08-01 12:45:00|2605.88|2597.18|2602.17|2593.47|2606.09|2597.39|2601.63|2592.93|896
1627822200000|2021-08-01 12:50:00|2602.19|2593.49|2603.42|2594.72|2604.48|2595.78|2602.03|2593.33|836
1627822500000|2021-08-01 12:55:00|2603.43|2594.73|2595.2|2586.5|2604.43|2595.73|2595.15|2586.45|861
1627822800000|2021-08-01 13:00:00|2595.18|2586.48|2597.69|2588.99|2599.01|2590.31|2592|2583.3|933
1627823100000|2021-08-01 13:05:00|2597.71|2589.01|2598.05|2589.35|2600.63|2591.93|2596.74|2588.04|873
1627823400000|2021-08-01 13:10:00|2598.04|2589.34|2591.62|2582.92|2598.07|2589.37|2590.69|2581.99|921
1627823700000|2021-08-01 13:15:00|2591.48|2582.78|2589.26|2580.56|2594.01|2585.31|2588.02|2579.32|906
1627824000000|2021-08-01 13:20:00|2589.24|2580.54|2583.64|2574.94|2589.26|2580.56|2582.56|2573.86|995
1627824300000|2021-08-01 13:25:00|2583.67|2574.97|2584.47|2575.77|2589.98|2581.28|2583.24|2574.54|938
1627824600000|2021-08-01 13:30:00|2584.38|2575.68|2589.53|2580.83|2590.61|2581.91|2584.32|2575.62|935
1627824900000|2021-08-01 13:35:00|2589.54|2580.84|2586.19|2577.49|2589.55|2580.85|2585.09|2576.39|796
1627825200000|2021-08-01 13:40:00|2586.38|2577.68|2584.45|2575.75|2589.39|2580.69|2584.3|2575.6|784
1627825500000|2021-08-01 13:45:00|2584.41|2575.71|2585.51|2576.81|2590.59|2581.89|2584.14|2575.44|795
1627825800000|2021-08-01 13:50:00|2585.47|2576.77|2586.83|2578.13|2588.24|2579.54|2584.79|2576.09|787
1627826100000|2021-08-01 13:55:00|2586.87|2578.17|2583.3|2574.6|2588.73|2580.03|2582.7|2574|827
1627826400000|2021-08-01 14:00:00|2583.31|2574.61|2588.03|2579.33|2590.16|2581.46|2577.42|2568.72|973
1627826700000|2021-08-01 14:05:00|2588.2|2579.5|2595.11|2586.41|2595.91|2587.21|2588.14|2579.44|949
1627827000000|2021-08-01 14:10:00|2594.97|2586.27|2591.98|2583.28|2594.97|2586.27|2589.97|2581.27|904
1627827300000|2021-08-01 14:15:00|2591.99|2583.29|2590.56|2581.86|2593.1|2584.4|2589.13|2580.43|856
1627827600000|2021-08-01 14:20:00|2590.5|2581.8|2584.97|2576.27|2590.5|2581.8|2584.64|2575.94|934
1627827900000|2021-08-01 14:25:00|2585|2576.3|2586|2577.3|2587.94|2579.24|2582.95|2574.25|895
1627828200000|2021-08-01 14:30:00|2586.02|2577.32|2584|2575.3|2587.13|2578.43|2583.26|2574.56|762
1627828500000|2021-08-01 14:35:00|2583.99|2575.29|2587.31|2578.61|2588.42|2579.72|2581.57|2572.87|941
1627828800000|2021-08-01 14:40:00|2587.16|2578.46|2588.12|2579.42|2589.92|2581.22|2586.61|2577.91|811
1627829100000|2021-08-01 14:45:00|2588.14|2579.44|2589.09|2580.39|2589.15|2580.45|2579.21|2570.51|924
1627829400000|2021-08-01 14:50:00|2588.88|2580.18|2592.58|2583.88|2593.15|2584.45|2585.66|2576.96|834
1627829700000|2021-08-01 14:55:00|2592.54|2583.84|2585.4|2576.7|2592.59|2583.89|2584.52|2575.82|900
1627830000000|2021-08-01 15:00:00|2585.44|2576.74|2583.25|2574.55|2585.44|2576.74|2582.26|2573.56|851
1627830300000|2021-08-01 15:05:00|2583.28|2574.58|2591.02|2582.32|2591.44|2582.74|2583.05|2574.35|925
1627830600000|2021-08-01 15:10:00|2591.04|2582.34|2591.51|2582.81|2592.13|2583.43|2590.18|2581.48|752
1627830900000|2021-08-01 15:15:00|2591.57|2582.87|2596.09|2587.39|2596.13|2587.43|2588.8|2580.1|784
1627831200000|2021-08-01 15:20:00|2596.16|2587.46|2600.48|2591.78|2601.06|2592.36|2596.09|2587.39|917
1627831500000|2021-08-01 15:25:00|2600.49|2591.79|2602.31|2593.61|2606.54|2597.84|2599.33|2590.63|912
1627831800000|2021-08-01 15:30:00|2602.25|2593.55|2601.01|2592.31|2602.33|2593.63|2599.16|2590.46|741
1627832100000|2021-08-01 15:35:00|2601.02|2592.32|2599.15|2590.45|2601.3|2592.6|2597.35|2588.65|854
1627832400000|2021-08-01 15:40:00|2599.16|2590.46|2597.5|2588.8|2599.64|2590.94|2596.82|2588.12|592
1627832700000|2021-08-01 15:45:00|2597.39|2588.69|2589.45|2580.75|2597.46|2588.76|2588.6|2579.9|972
1627833000000|2021-08-01 15:50:00|2589.48|2580.78|2590.03|2581.33|2590.1|2581.4|2582.73|2574.03|1032
1627833300000|2021-08-01 15:55:00|2590.07|2581.37|2587.57|2578.87|2590.15|2581.45|2585.82|2577.12|875
1627833600000|2021-08-01 16:00:00|2587.56|2578.86|2584.45|2575.75|2589.96|2581.26|2582.51|2573.81|1002
1627833900000|2021-08-01 16:05:00|2584.46|2575.76|2579.22|2570.52|2584.61|2575.91|2576.85|2568.15|930
1627834200000|2021-08-01 16:10:00|2579.2|2570.5|2567.53|2558.83|2583.83|2575.13|2562.58|2553.88|1033
1627834500000|2021-08-01 16:15:00|2567.77|2559.07|2549.17|2540.47|2568.29|2559.59|2542.62|2533.92|1141
1627834800000|2021-08-01 16:20:00|2549.1|2540.4|2544.98|2536.28|2555.58|2546.88|2542.7|2534|1075
1627835100000|2021-08-01 16:25:00|2544.79|2536.09|2546.63|2537.93|2549.32|2540.62|2542.21|2533.51|1020
1627835400000|2021-08-01 16:30:00|2546.65|2537.95|2553.46|2544.76|2553.55|2544.85|2534.86|2526.16|1058
1627835700000|2021-08-01 16:35:00|2553.29|2544.59|2548.7|2540|2553.29|2544.59|2546.78|2538.08|1077
1627836000000|2021-08-01 16:40:00|2548.82|2540.12|2556.35|2547.65|2556.66|2547.96|2548.81|2540.11|906
1627836300000|2021-08-01 16:45:00|2556.36|2547.66|2572.13|2563.43|2573.56|2564.86|2555.71|2547.01|1058
1627836600000|2021-08-01 16:50:00|2572.21|2563.51|2578.04|2569.34|2578.68|2569.98|2567.16|2558.46|1067
1627836900000|2021-08-01 16:55:00|2578.03|2569.33|2573.3|2564.6|2580.29|2571.59|2572.48|2563.78|1057
1627837200000|2021-08-01 17:00:00|2573.21|2564.51|2582.95|2574.25|2583.52|2574.82|2572.07|2563.37|1039
1627837500000|2021-08-01 17:05:00|2582.94|2574.24|2579.49|2570.79|2582.96|2574.26|2575.69|2566.99|1084
1627837800000|2021-08-01 17:10:00|2579.44|2570.74|2572.57|2563.87|2580.41|2571.71|2569.47|2560.77|1025
1627838100000|2021-08-01 17:15:00|2572.58|2563.88|2570.56|2561.86|2575.73|2567.03|2562.7|2554|1060
1627838400000|2021-08-01 17:20:00|2570.58|2561.88|2568.99|2560.29|2572.9|2564.2|2566.81|2558.11|983
1627838700000|2021-08-01 17:25:00|2568.91|2560.21|2558.72|2550.02|2568.91|2560.21|2552.37|2543.67|1059
1627839000000|2021-08-01 17:30:00|2558.71|2550.01|2560.68|2551.98|2562.49|2553.79|2554.89|2546.19|990
1627839300000|2021-08-01 17:35:00|2560.66|2551.96|2564.33|2555.63|2564.33|2555.63|2557.88|2549.18|971
1627839600000|2021-08-01 17:40:00|2564.49|2555.79|2564.53|2555.83|2565.34|2556.64|2561.69|2552.99|868
1627839900000|2021-08-01 17:45:00|2564.54|2555.84|2578.77|2570.07|2578.87|2570.17|2563.98|2555.28|922
1627840200000|2021-08-01 17:50:00|2578.78|2570.08|2572.69|2563.99|2578.78|2570.08|2570.65|2561.95|989
1627840500000|2021-08-01 17:55:00|2572.73|2564.03|2575.51|2566.81|2575.57|2566.87|2570.08|2561.38|928
1627840800000|2021-08-01 18:00:00|2575.59|2566.89|2576.55|2567.85|2576.67|2567.97|2570.74|2562.04|907
1627841100000|2021-08-01 18:05:00|2576.54|2567.84|2582.34|2573.64|2583.15|2574.45|2576.54|2567.84|951
1627841400000|2021-08-01 18:10:00|2582.36|2573.66|2582.68|2573.98|2582.71|2574.01|2580.1|2571.4|745
1627841700000|2021-08-01 18:15:00|2582.63|2573.93|2593.14|2584.44|2593.39|2584.69|2582.08|2573.38|995
1627842000000|2021-08-01 18:20:00|2593.13|2584.43|2603.21|2594.51|2603.52|2594.82|2592|2583.3|964
1627842300000|2021-08-01 18:25:00|2603.2|2594.5|2596.43|2587.73|2603.2|2594.5|2594.95|2586.25|915
1627842600000|2021-08-01 18:30:00|2596.38|2587.68|2609.59|2600.89|2610.05|2601.35|2596.37|2587.67|890
1627842900000|2021-08-01 18:35:00|2609.87|2601.17|2606.95|2598.25|2610.75|2602.05|2604.26|2595.56|1015
1627843200000|2021-08-01 18:40:00|2607.04|2598.34|2609.21|2600.51|2609.21|2600.51|2604.74|2596.04|639
1627843500000|2021-08-01 18:45:00|2609.22|2600.52|2605.46|2596.76|2611.34|2602.64|2604.79|2596.09|818
1627843800000|2021-08-01 18:50:00|2605.43|2596.73|2598.93|2590.23|2606.26|2597.56|2595.99|2587.29|821
1627844100000|2021-08-01 18:55:00|2598.92|2590.22|2603.67|2594.97|2603.73|2595.03|2596.02|2587.32|935
1627844400000|2021-08-01 19:00:00|2603.72|2595.02|2601.99|2593.29|2604.03|2595.33|2597.34|2588.64|939
1627844700000|2021-08-01 19:05:00|2601.96|2593.26|2599.96|2591.26|2602.56|2593.86|2596.65|2587.95|799
1627845000000|2021-08-01 19:10:00|2599.97|2591.27|2586.1|2577.4|2600.01|2591.31|2583.19|2574.49|876
1627845300000|2021-08-01 19:15:00|2586.16|2577.46|2596.58|2587.88|2599.6|2590.9|2575.71|2567.01|1090
1627845600000|2021-08-01 19:20:00|2596.57|2587.87|2617.16|2608.46|2620.96|2612.26|2595.03|2586.33|1063
1627845900000|2021-08-01 19:25:00|2617.56|2608.86|2617.42|2608.72|2619.23|2610.53|2610.57|2601.87|1090
1627846200000|2021-08-01 19:30:00|2617.29|2608.59|2639.17|2630.47|2643.22|2634.52|2616.51|2607.81|1104
1627846500000|2021-08-01 19:35:00|2639.18|2630.48|2640.64|2631.94|2641.76|2633.06|2627.71|2619.01|1069
1627846800000|2021-08-01 19:40:00|2640.62|2631.92|2650.75|2642.05|2652.4|2643.7|2635.28|2626.58|1108
1627847100000|2021-08-01 19:45:00|2650.68|2641.98|2654|2643.8|2659.86|2651.16|2640.92|2632.22|1045
1627847400000|2021-08-01 19:50:00|2654.12|2643.92|2668.3|2658.1|2669.8|2659.6|2651.28|2641.08|1121
1627847700000|2021-08-01 19:55:00|2668.37|2658.17|2660.82|2650.62|2668.37|2658.17|2653.34|2643.14|1084
1627848000000|2021-08-01 20:00:00|2660.85|2650.65|2671.42|2661.22|2672.73|2662.53|2659.79|2649.59|1100
1627848300000|2021-08-01 20:05:00|2671.37|2661.17|2688.73|2678.53|2691.98|2681.78|2668.91|2658.71|1120
1627848600000|2021-08-01 20:10:00|2688.57|2678.37|2697.91|2687.71|2699.57|2689.37|2685.36|2675.16|1116
1627848900000|2021-08-01 20:15:00|2697.82|2687.62|2701.74|2691.54|2702.42|2692.22|2683.69|2673.49|1117
1627849200000|2021-08-01 20:20:00|2701.76|2691.56|2696.82|2686.62|2702.05|2691.85|2692.01|2681.81|1111
1627849500000|2021-08-01 20:25:00|2696.85|2686.65|2681.6|2671.4|2696.98|2686.78|2671.78|2661.58|1102
1627849800000|2021-08-01 20:30:00|2681.58|2671.38|2667.17|2656.97|2683.87|2673.67|2664.04|2653.84|1084
1627850100000|2021-08-01 20:35:00|2667.16|2656.96|2659.62|2649.42|2670.8|2660.6|2658.07|2647.87|1084
1627850400000|2021-08-01 20:40:00|2659.69|2649.49|2664.92|2654.72|2671.76|2661.56|2659.29|2649.09|1039
1627850700000|2021-08-01 20:45:00|2664.96|2654.76|2675.5|2665.3|2681|2670.8|2664.96|2654.76|1060
1627851000000|2021-08-01 20:50:00|2675.56|2665.36|2677.04|2666.84|2678.53|2668.33|2673.61|2663.41|961
1627851300000|2021-08-01 20:55:00|2677.02|2666.82|2675.53|2665.33|2682.15|2671.95|2672.93|2662.73|956
1627851600000|2021-08-01 21:00:00|2675.5|2665.3|2673.67|2663.47|2675.97|2665.77|2666.73|2656.53|1008
1627851900000|2021-08-01 21:05:00|2673.68|2663.48|2669.81|2659.61|2676.3|2666.1|2664.92|2654.72|948
1627852200000|2021-08-01 21:10:00|2669.93|2659.73|2671.84|2661.64|2672.03|2661.83|2666.26|2656.06|846
1627852500000|2021-08-01 21:15:00|2671.83|2661.63|2660.63|2650.43|2671.86|2661.66|2659.6|2649.4|952
1627852800000|2021-08-01 21:20:00|2660.61|2650.41|2664|2653.8|2666.75|2656.55|2659.72|2649.52|821
1627853100000|2021-08-01 21:25:00|2663.99|2653.79|2670.31|2660.11|2670.32|2660.12|2661.27|2651.07|915
1627853400000|2021-08-01 21:30:00|2670.3|2660.1|2674.19|2663.99|2683.98|2673.78|2670.3|2660.1|889
1627853700000|2021-08-01 21:35:00|2674.1|2663.9|2673.83|2663.63|2677.92|2667.72|2673.15|2662.95|734
1627854000000|2021-08-01 21:40:00|2673.89|2663.69|2657.27|2647.07|2673.89|2663.69|2649.81|2639.61|853
1627854300000|2021-08-01 21:45:00|2657.26|2647.06|2662.12|2651.92|2663.24|2653.04|2657.19|2646.99|972
1627854600000|2021-08-01 21:50:00|2662.13|2651.93|2657.88|2647.68|2662.26|2652.06|2654.49|2644.29|973
1627854900000|2021-08-01 21:55:00|2657.94|2647.74|2658.39|2649.69|2661.7|2651.5|2657.11|2646.91|935
1627855200000|2021-08-01 22:00:00|2658.48|2649.78|2661.45|2652.75|2662.84|2654.14|2652.56|2643.86|1024
1627855500000|2021-08-01 22:05:00|2661.31|2652.61|2667.1|2658.4|2669.46|2660.76|2659.84|2651.14|1044
1627855800000|2021-08-01 22:10:00|2667.11|2658.41|2664.07|2655.37|2667.83|2659.13|2658.66|2649.96|986
1627856100000|2021-08-01 22:15:00|2664.04|2655.34|2658.26|2649.56|2664.75|2656.05|2655.88|2647.18|1007
1627856400000|2021-08-01 22:20:00|2658.27|2649.57|2635.12|2626.42|2658.27|2649.57|2627.77|2619.07|1129
1627856700000|2021-08-01 22:25:00|2635.1|2626.4|2622.84|2614.14|2635.26|2626.56|2621.03|2612.33|1108
1627857000000|2021-08-01 22:30:00|2622.83|2614.13|2608.2|2599.5|2622.93|2614.23|2596.53|2587.83|1148
1627857300000|2021-08-01 22:35:00|2609.05|2600.35|2601.83|2593.13|2610.45|2601.75|2594.94|2586.24|1107
1627857600000|2021-08-01 22:40:00|2601.77|2593.07|2601.2|2592.5|2605.39|2596.69|2594.77|2586.07|1062
1627857900000|2021-08-01 22:45:00|2601.04|2592.34|2606.07|2597.37|2606.33|2597.63|2588.43|2579.73|1122
1627858200000|2021-08-01 22:50:00|2606.12|2597.42|2606.43|2597.73|2612.03|2603.33|2605.35|2596.65|1053
1627858500000|2021-08-01 22:55:00|2606.44|2597.74|2605.61|2596.91|2608.57|2599.87|2603.28|2594.58|1007
1627858800000|2021-08-01 23:00:00|2605.6|2596.9|2611.83|2603.13|2617.16|2608.46|2598.43|2589.73|900
1627859100000|2021-08-01 23:05:00|2611.87|2603.17|2617.41|2608.71|2619.95|2611.25|2610.17|2601.47|938
1627859400000|2021-08-01 23:10:00|2617.44|2608.74|2607.29|2598.59|2617.89|2609.19|2606.84|2598.14|999
1627859700000|2021-08-01 23:15:00|2607.28|2598.58|2604.99|2596.29|2611.34|2602.64|2603.04|2594.34|1018
1627860000000|2021-08-01 23:20:00|2605.09|2596.39|2591.45|2582.75|2608.18|2599.48|2589.94|2581.24|1018
1627860300000|2021-08-01 23:25:00|2591.54|2582.84|2549.2|2540.5|2593.28|2584.58|2536.13|2527.43|1148
1627860600000|2021-08-01 23:30:00|2549.33|2540.63|2560.14|2551.44|2561.77|2553.07|2534.72|2526.02|1144
1627860900000|2021-08-01 23:35:00|2560.15|2551.45|2556.11|2547.41|2562.67|2553.97|2551.25|2542.55|1148
1627861200000|2021-08-01 23:40:00|2556.27|2547.57|2545.95|2537.25|2560.21|2551.51|2545.48|2536.78|1099
1627861500000|2021-08-01 23:45:00|2547.03|2538.33|2562.41|2553.71|2562.52|2553.82|2547|2538.3|1056
1627861800000|2021-08-01 23:50:00|2562.38|2553.68|2575.7|2567|2578.94|2570.24|2559.7|2551|1100
1627862100000|2021-08-01 23:55:00|2575.56|2566.86|2561.03|2552.33|2577.79|2569.09|2560.33|2551.63|1055
1627862400000|2021-08-02 00:00:00|2560.83|2552.13|2570.59|2561.89|2572.83|2564.13|2552.51|2543.81|1114
1627862700000|2021-08-02 00:05:00|2570.61|2561.91|2574.39|2565.69|2578.92|2570.22|2569.75|2561.05|1068
1627863000000|2021-08-02 00:10:00|2574.77|2566.07|2574.42|2565.72|2578.09|2569.39|2574.32|2565.62|1002
1627863300000|2021-08-02 00:15:00|2575.59|2566.89|2576.19|2567.49|2583.62|2574.92|2570.01|2561.31|1049
1627863600000|2021-08-02 00:20:00|2576.2|2567.5|2566.48|2557.78|2576.2|2567.5|2564.88|2556.18|1068
1627863900000|2021-08-02 00:25:00|2566.58|2557.88|2567.68|2558.98|2569.28|2560.58|2563.77|2555.07|1010
1627864200000|2021-08-02 00:30:00|2567.67|2558.97|2560.12|2551.42|2567.67|2558.97|2558.87|2550.17|1065
1627864500000|2021-08-02 00:35:00|2560.06|2551.36|2553.41|2544.71|2561.9|2553.2|2546.9|2538.2|1071
1627864800000|2021-08-02 00:40:00|2553.34|2544.64|2540.79|2532.09|2554.24|2545.54|2534.22|2525.52|1093
1627865100000|2021-08-02 00:45:00|2540.86|2532.16|2533.52|2524.82|2549.6|2540.9|2533.52|2524.82|1085
1627865400000|2021-08-02 00:50:00|2533.12|2524.42|2530.97|2522.27|2538.78|2530.08|2514.51|2505.81|1133
1627865700000|2021-08-02 00:55:00|2531.08|2522.38|2523.47|2514.77|2535.3|2526.6|2522.12|2513.42|1088
1627866000000|2021-08-02 01:00:00|2523.34|2514.64|2532.49|2523.79|2533.3|2524.6|2514.8|2506.1|1144
1627866300000|2021-08-02 01:05:00|2532.61|2523.91|2539.92|2531.22|2542.95|2534.25|2532.21|2523.51|1091
1627866600000|2021-08-02 01:10:00|2539.98|2531.28|2542.92|2534.22|2544.07|2535.37|2536.76|2528.06|934
1627866900000|2021-08-02 01:15:00|2542.42|2533.72|2545.05|2536.35|2548.27|2539.57|2538.31|2529.61|970
1627867200000|2021-08-02 01:20:00|2545.06|2536.36|2543.64|2534.94|2545.63|2536.93|2538.62|2529.92|928
1627867500000|2021-08-02 01:25:00|2543.63|2534.93|2546.89|2538.19|2546.9|2538.2|2535.21|2526.51|967
1627867800000|2021-08-02 01:30:00|2546.85|2538.15|2553.73|2545.03|2554.38|2545.68|2545.42|2536.72|1057
1627868100000|2021-08-02 01:35:00|2553.59|2544.89|2552.93|2544.23|2560.95|2552.25|2549.19|2540.49|1015
1627868400000|2021-08-02 01:40:00|2553.01|2544.31|2553.67|2544.97|2555.98|2547.28|2552.52|2543.82|908
1627868700000|2021-08-02 01:45:00|2553.68|2544.98|2552.69|2543.99|2556.88|2548.18|2552.59|2543.89|1014
1627869000000|2021-08-02 01:50:00|2552.52|2543.82|2545.93|2537.23|2552.52|2543.82|2543.55|2534.85|1039
1627869300000|2021-08-02 01:55:00|2545.9|2537.2|2544.67|2535.97|2550.29|2541.59|2541.19|2532.49|996
1627869600000|2021-08-02 02:00:00|2544.4|2535.7|2548.48|2539.78|2550.78|2542.08|2538.89|2530.19|1011
1627869900000|2021-08-02 02:05:00|2548.5|2539.8|2544.49|2535.79|2555.36|2546.66|2544.34|2535.64|1049
1627870200000|2021-08-02 02:10:00|2544.41|2535.71|2540.52|2531.82|2544.8|2536.1|2535.19|2526.49|938
1627870500000|2021-08-02 02:15:00|2540.38|2531.68|2550.4|2541.7|2552.31|2543.61|2540.38|2531.68|944
1627870800000|2021-08-02 02:20:00|2550.16|2541.46|2555.2|2546.5|2555.88|2547.18|2546.82|2538.12|966
1627871100000|2021-08-02 02:25:00|2555.26|2546.56|2551.61|2542.91|2555.69|2546.99|2547.58|2538.88|869
1627871400000|2021-08-02 02:30:00|2551.63|2542.93|2557.17|2548.47|2557.58|2548.88|2547.86|2539.16|762
1627871700000|2021-08-02 02:35:00|2557.11|2548.41|2566.08|2557.38|2570.61|2561.91|2556.73|2548.03|996
1627872000000|2021-08-02 02:40:00|2566.17|2557.47|2566.18|2557.48|2567.76|2559.06|2559.81|2551.11|867
1627872300000|2021-08-02 02:45:00|2566.26|2557.56|2567.89|2559.19|2568.83|2560.13|2562.32|2553.62|1037
1627872600000|2021-08-02 02:50:00|2567.91|2559.21|2567.92|2559.22|2568.07|2559.37|2564.02|2555.32|1012
1627872900000|2021-08-02 02:55:00|2567.91|2559.21|2572.35|2563.65|2576.83|2568.13|2567.04|2558.34|1013
1627873200000|2021-08-02 03:00:00|2572.36|2563.66|2576.28|2567.58|2578.09|2569.39|2569.78|2561.08|892
1627873500000|2021-08-02 03:05:00|2576.33|2567.63|2568.01|2559.31|2576.44|2567.74|2568.01|2559.31|896
1627873800000|2021-08-02 03:10:00|2568.34|2559.64|2569.69|2560.99|2569.82|2561.12|2565.95|2557.25|941
1627874100000|2021-08-02 03:15:00|2569.61|2560.91|2564.1|2555.4|2569.98|2561.28|2563.01|2554.31|771
1627874400000|2021-08-02 03:20:00|2564.11|2555.41|2567.48|2558.78|2567.71|2559.01|2563.36|2554.66|799
1627874700000|2021-08-02 03:25:00|2567.47|2558.77|2567.28|2558.58|2568.56|2559.86|2564.75|2556.05|871
1627875000000|2021-08-02 03:30:00|2567.27|2558.57|2561.85|2553.15|2570.33|2561.63|2558.4|2549.7|869
1627875300000|2021-08-02 03:35:00|2561.86|2553.16|2561.64|2552.94|2564.65|2555.95|2560.55|2551.85|862
1627875600000|2021-08-02 03:40:00|2561.61|2552.91|2561.75|2553.05|2565|2556.3|2561.19|2552.49|671
1627875900000|2021-08-02 03:45:00|2561.46|2552.76|2570.1|2561.4|2570.35|2561.65|2561.46|2552.76|980
1627876200000|2021-08-02 03:50:00|2570.24|2561.54|2564.82|2556.12|2570.58|2561.88|2563.22|2554.52|911
1627876500000|2021-08-02 03:55:00|2564.88|2556.18|2564.89|2556.19|2570.73|2562.03|2564.46|2555.76|921
1627876800000|2021-08-02 04:00:00|2565.18|2556.48|2565.13|2556.43|2569.24|2560.54|2563.19|2554.49|892
1627877100000|2021-08-02 04:05:00|2565.14|2556.44|2560.93|2552.23|2566.43|2557.73|2560.74|2552.04|819
1627877400000|2021-08-02 04:10:00|2561.11|2552.41|2551.89|2543.19|2562.27|2553.57|2549.31|2540.61|958
1627877700000|2021-08-02 04:15:00|2551.88|2543.18|2549.69|2540.99|2554|2545.3|2549.49|2540.79|965
1627878000000|2021-08-02 04:20:00|2549.71|2541.01|2561.09|2552.39|2562.22|2553.52|2547.56|2538.86|848
1627878300000|2021-08-02 04:25:00|2561.15|2552.45|2572.05|2563.35|2573.43|2564.73|2561.11|2552.41|937
1627878600000|2021-08-02 04:30:00|2572.25|2563.55|2568.65|2559.95|2572.92|2564.22|2566.39|2557.69|1047
1627878900000|2021-08-02 04:35:00|2568.66|2559.96|2566.03|2557.33|2569.75|2561.05|2565.87|2557.17|994
1627879200000|2021-08-02 04:40:00|2566.52|2557.82|2565.41|2556.71|2567.18|2558.48|2561.39|2552.69|821
1627879500000|2021-08-02 04:45:00|2566.03|2557.33|2557.12|2548.42|2566.03|2557.33|2555.7|2547|955
1627879800000|2021-08-02 04:50:00|2557.04|2548.34|2558.4|2549.7|2562.06|2553.36|2555.02|2546.32|901
1627880100000|2021-08-02 04:55:00|2558.42|2549.72|2554.47|2545.77|2559.47|2550.77|2554.28|2545.58|859
1627880400000|2021-08-02 05:00:00|2554.41|2545.71|2555.74|2547.04|2561.87|2553.17|2552.16|2543.46|908
1627880700000|2021-08-02 05:05:00|2555.68|2546.98|2557.32|2548.62|2563.05|2554.35|2555.6|2546.9|936
1627881000000|2021-08-02 05:10:00|2557.31|2548.61|2555.7|2547|2560.63|2551.93|2555.67|2546.97|769
1627881300000|2021-08-02 05:15:00|2555.71|2547.01|2558.53|2549.83|2562.09|2553.39|2555.71|2547.01|840
1627881600000|2021-08-02 05:20:00|2558.64|2549.94|2557.79|2549.09|2560.38|2551.68|2557.21|2548.51|844
1627881900000|2021-08-02 05:25:00|2557.78|2549.08|2557.15|2548.45|2558.51|2549.81|2552.94|2544.24|943
1627882200000|2021-08-02 05:30:00|2557.11|2548.41|2556.34|2547.64|2560.17|2551.47|2555.52|2546.82|999
1627882500000|2021-08-02 05:35:00|2556.35|2547.65|2560.07|2551.37|2561.33|2552.63|2556.28|2547.58|908
1627882800000|2021-08-02 05:40:00|2560.16|2551.46|2564.73|2556.03|2565.52|2556.82|2559.87|2551.17|851
1627883100000|2021-08-02 05:45:00|2564.5|2555.8|2566.69|2557.99|2567.94|2559.24|2564.5|2555.8|835
1627883400000|2021-08-02 05:50:00|2566.72|2558.02|2563.03|2554.33|2566.9|2558.2|2561.67|2552.97|904
1627883700000|2021-08-02 05:55:00|2563.1|2554.4|2562.98|2554.28|2564.44|2555.74|2562.25|2553.55|734
1627884000000|2021-08-02 06:00:00|2562.92|2554.22|2558.64|2549.94|2563.11|2554.41|2558.3|2549.6|953
1627884300000|2021-08-02 06:05:00|2558.89|2550.19|2558.54|2549.84|2561.47|2552.77|2557.37|2548.67|807
1627884600000|2021-08-02 06:10:00|2558.57|2549.87|2556.78|2548.08|2560.79|2552.09|2554.53|2545.83|918
1627884900000|2021-08-02 06:15:00|2556.72|2548.02|2560.86|2552.16|2561.16|2552.46|2555.86|2547.16|787
1627885200000|2021-08-02 06:20:00|2560.87|2552.17|2566.07|2557.37|2566.58|2557.88|2560.85|2552.15|950
1627885500000|2021-08-02 06:25:00|2565.99|2557.29|2568.85|2560.15|2570.03|2561.33|2565.76|2557.06|794
1627885800000|2021-08-02 06:30:00|2568.86|2560.16|2574.62|2565.92|2575.32|2566.62|2564.81|2556.11|1069
1627886100000|2021-08-02 06:35:00|2574.57|2565.87|2577.35|2568.65|2579.36|2570.66|2574.33|2565.63|1001
1627886400000|2021-08-02 06:40:00|2577.41|2568.71|2599.23|2590.53|2601.82|2593.12|2577.38|2568.68|1025
1627886700000|2021-08-02 06:45:00|2599.15|2590.45|2616.2|2607.5|2618.05|2609.35|2595.88|2587.18|1076
1627887000000|2021-08-02 06:50:00|2616.17|2607.47|2619|2610.3|2622.38|2613.68|2613.54|2604.84|1068
1627887300000|2021-08-02 06:55:00|2619.02|2610.32|2623.3|2614.6|2631.34|2622.64|2613.27|2604.57|1054
1627887600000|2021-08-02 07:00:00|2623.27|2614.57|2632.74|2624.04|2633.19|2624.49|2617.3|2608.6|1109
1627887900000|2021-08-02 07:05:00|2632.68|2623.98|2639.65|2630.95|2643.04|2634.34|2625.08|2616.38|1044
1627888200000|2021-08-02 07:10:00|2639.64|2630.94|2634.42|2625.72|2639.64|2630.94|2632.89|2624.19|981
1627888500000|2021-08-02 07:15:00|2634.41|2625.71|2629.43|2620.73|2637.35|2628.65|2625.44|2616.74|1045
1627888800000|2021-08-02 07:20:00|2629.58|2620.88|2627.96|2619.26|2632.2|2623.5|2626.8|2618.1|1029
1627889100000|2021-08-02 07:25:00|2628.04|2619.34|2628.16|2619.46|2635.09|2626.39|2626.28|2617.58|1008
1627889400000|2021-08-02 07:30:00|2628.49|2619.79|2623.46|2614.76|2628.7|2620|2621.39|2612.69|953
1627889700000|2021-08-02 07:35:00|2623.37|2614.67|2615.28|2606.58|2624.75|2616.05|2612.07|2603.37|963
1627890000000|2021-08-02 07:40:00|2615.17|2606.47|2608.91|2600.21|2618.67|2609.97|2607.89|2599.19|1018
1627890300000|2021-08-02 07:45:00|2608.88|2600.18|2617.77|2609.07|2618.29|2609.59|2608.72|2600.02|878
1627890600000|2021-08-02 07:50:00|2617.74|2609.04|2620.07|2611.37|2625.1|2616.4|2617.66|2608.96|933
1627890900000|2021-08-02 07:55:00|2620.15|2611.45|2622.54|2613.84|2626.44|2617.74|2620.12|2611.42|903
1627891200000|2021-08-02 08:00:00|2622.52|2613.82|2617.39|2608.69|2628.62|2619.92|2617.39|2608.69|1024
1627891500000|2021-08-02 08:05:00|2617.48|2608.78|2607.49|2598.79|2619.47|2610.77|2604.53|2595.83|958
1627891800000|2021-08-02 08:10:00|2607.48|2598.78|2606.15|2597.45|2608.91|2600.21|2600.29|2591.59|976
1627892100000|2021-08-02 08:15:00|2606.13|2597.43|2601.03|2592.33|2609.53|2600.83|2595.61|2586.91|1057
1627892400000|2021-08-02 08:20:00|2601.07|2592.37|2596.72|2588.02|2604.2|2595.5|2596.3|2587.6|1007
1627892700000|2021-08-02 08:25:00|2596.75|2588.05|2586.87|2578.17|2599.34|2590.64|2585.83|2577.13|1030
1627893000000|2021-08-02 08:30:00|2586.88|2578.18|2586.72|2578.02|2593.73|2585.03|2581.96|2573.26|1108
1627893300000|2021-08-02 08:35:00|2586.46|2577.76|2590.91|2582.21|2591.37|2582.67|2577.45|2568.75|1057
1627893600000|2021-08-02 08:40:00|2590.74|2582.04|2588.4|2579.7|2591.75|2583.05|2585.29|2576.59|1026
1627893900000|2021-08-02 08:45:00|2588.41|2579.71|2591.7|2583|2595.18|2586.48|2586.65|2577.95|1012
1627894200000|2021-08-02 08:50:00|2591.65|2582.95|2579.59|2570.89|2592.48|2583.78|2579.16|2570.46|988
1627894500000|2021-08-02 08:55:00|2579.49|2570.79|2577.37|2568.67|2582.76|2574.06|2573.29|2564.59|1038
1627894800000|2021-08-02 09:00:00|2577.3|2568.6|2566.32|2557.62|2579|2570.3|2566.32|2557.62|1058
1627895100000|2021-08-02 09:05:00|2566.38|2557.68|2578.46|2569.76|2578.93|2570.23|2563.47|2554.77|1014
1627895400000|2021-08-02 09:10:00|2578.48|2569.78|2583.98|2575.28|2584.15|2575.45|2577.25|2568.55|929
1627895700000|2021-08-02 09:15:00|2584.09|2575.39|2596.94|2588.24|2597.45|2588.75|2584.09|2575.39|1019
1627896000000|2021-08-02 09:20:00|2596.98|2588.28|2589.98|2581.28|2597.85|2589.15|2586.89|2578.19|992
1627896300000|2021-08-02 09:25:00|2590.11|2581.41|2588.59|2579.89|2591.33|2582.63|2583.14|2574.44|1053
1627896600000|2021-08-02 09:30:00|2588.82|2580.12|2584.16|2575.46|2593.04|2584.34|2583.7|2575|1018
1627896900000|2021-08-02 09:35:00|2584.27|2575.57|2588.17|2579.47|2588.73|2580.03|2582.62|2573.92|946
1627897200000|2021-08-02 09:40:00|2588.31|2579.61|2589.73|2581.03|2592.95|2584.25|2587.83|2579.13|924
1627897500000|2021-08-02 09:45:00|2589.74|2581.04|2589.1|2580.4|2591.46|2582.76|2584.59|2575.89|949
1627897800000|2021-08-02 09:50:00|2589.39|2580.69|2608.98|2600.28|2609.99|2601.29|2589.39|2580.69|1072
1627898100000|2021-08-02 09:55:00|2609.05|2600.35|2606.46|2597.76|2612.66|2603.96|2599.63|2590.93|964
1627898400000|2021-08-02 10:00:00|2606.47|2597.77|2593.84|2585.14|2607.92|2599.22|2593.55|2584.85|1028
1627898700000|2021-08-02 10:05:00|2593.88|2585.18|2596.36|2587.66|2597.42|2588.72|2591.72|2583.02|941
1627899000000|2021-08-02 10:10:00|2596.51|2587.81|2603.24|2594.54|2603.83|2595.13|2596.01|2587.31|971
1627899300000|2021-08-02 10:15:00|2603.2|2594.5|2595.76|2587.06|2603.2|2594.5|2594.37|2585.67|1000
1627899600000|2021-08-02 10:20:00|2595.77|2587.07|2597.34|2588.64|2599.38|2590.68|2593.58|2584.88|940
1627899900000|2021-08-02 10:25:00|2597.27|2588.57|2598.29|2589.59|2601.99|2593.29|2597.18|2588.48|1002
1627900200000|2021-08-02 10:30:00|2598.18|2589.48|2595.65|2586.95|2607.46|2598.76|2595.06|2586.36|1039
1627900500000|2021-08-02 10:35:00|2595.6|2586.9|2600.67|2591.97|2601.66|2592.96|2592.7|2584|1077
1627900800000|2021-08-02 10:40:00|2600.64|2591.94|2602.18|2593.48|2602.24|2593.54|2597.1|2588.4|925
1627901100000|2021-08-02 10:45:00|2602.17|2593.47|2607.25|2598.55|2607.46|2598.76|2599.25|2590.55|1048
1627901400000|2021-08-02 10:50:00|2607.26|2598.56|2606.82|2598.12|2608.16|2599.46|2604.13|2595.43|936
1627901700000|2021-08-02 10:55:00|2606.75|2598.05|2604.1|2595.4|2607.11|2598.41|2601.8|2593.1|819
1627902000000|2021-08-02 11:00:00|2604.24|2595.54|2587.76|2579.06|2604.81|2596.11|2587.65|2578.95|810
1627902300000|2021-08-02 11:05:00|2587.78|2579.08|2577.24|2568.54|2589.35|2580.65|2576.68|2567.98|949
1627902600000|2021-08-02 11:10:00|2576.98|2568.28|2586.62|2577.92|2588.17|2579.47|2576.98|2568.28|988
1627902900000|2021-08-02 11:15:00|2586.59|2577.89|2592.47|2583.77|2592.47|2583.77|2582.56|2573.86|956
1627903200000|2021-08-02 11:20:00|2592.5|2583.8|2596.53|2587.83|2600.61|2591.91|2590.44|2581.74|976
1627903500000|2021-08-02 11:25:00|2596.49|2587.79|2594.08|2585.38|2599.25|2590.55|2593.95|2585.25|1023
1627903800000|2021-08-02 11:30:00|2594.02|2585.32|2598.58|2589.88|2600.14|2591.44|2593.92|2585.22|1004
1627904100000|2021-08-02 11:35:00|2598.62|2589.92|2591.79|2583.09|2600.66|2591.96|2589.46|2580.76|1016
1627904400000|2021-08-02 11:40:00|2591.78|2583.08|2593.12|2584.42|2594.38|2585.68|2586.06|2577.36|999
1627904700000|2021-08-02 11:45:00|2593.18|2584.48|2587.3|2578.6|2596.83|2588.13|2586.32|2577.62|998
1627905000000|2021-08-02 11:50:00|2587.27|2578.57|2593.94|2585.24|2596.15|2587.45|2585.81|2577.11|1025
1627905300000|2021-08-02 11:55:00|2593.78|2585.08|2595.26|2586.56|2597.04|2588.34|2592.32|2583.62|843
1627905600000|2021-08-02 12:00:00|2595.33|2586.63|2607.46|2598.76|2607.55|2598.85|2592.37|2583.67|1006
1627905900000|2021-08-02 12:05:00|2607.74|2599.04|2594.52|2585.82|2608.02|2599.32|2594.12|2585.42|979
1627906200000|2021-08-02 12:10:00|2594.55|2585.85|2576.24|2567.54|2594.75|2586.05|2572.36|2563.66|1080
1627906500000|2021-08-02 12:15:00|2576.27|2567.57|2588.25|2579.55|2589.42|2580.72|2573.55|2564.85|1064
1627906800000|2021-08-02 12:20:00|2588.34|2579.64|2583.05|2574.35|2591.28|2582.58|2582.68|2573.98|1072
1627907100000|2021-08-02 12:25:00|2583.16|2574.46|2580.9|2572.2|2585.78|2577.08|2577.49|2568.79|1074
1627907400000|2021-08-02 12:30:00|2580.94|2572.24|2582.77|2574.07|2584.67|2575.97|2567.91|2559.21|1046
1627907700000|2021-08-02 12:35:00|2582.85|2574.15|2588.7|2580|2589.93|2581.23|2578.88|2570.18|1037
1627908000000|2021-08-02 12:40:00|2588.75|2580.05|2581.58|2572.88|2589.6|2580.9|2580.86|2572.16|1057
1627908300000|2021-08-02 12:45:00|2581.59|2572.89|2593.53|2584.83|2595.81|2587.11|2581.55|2572.85|936
1627908600000|2021-08-02 12:50:00|2593.22|2584.52|2596.24|2587.54|2597.18|2588.48|2590.81|2582.11|1006
1627908900000|2021-08-02 12:55:00|2596.19|2587.49|2592.7|2584|2598.17|2589.47|2591.55|2582.85|1007
1627909200000|2021-08-02 13:00:00|2592.71|2584.01|2583.5|2574.8|2597.09|2588.39|2583.38|2574.68|994
1627909500000|2021-08-02 13:05:00|2583.37|2574.67|2588.48|2579.78|2589.88|2581.18|2581.94|2573.24|1037
1627909800000|2021-08-02 13:10:00|2588.49|2579.79|2588.46|2579.76|2589.33|2580.63|2585.46|2576.76|987
1627910100000|2021-08-02 13:15:00|2588.48|2579.78|2588.82|2580.12|2596.08|2587.38|2588.14|2579.44|1003
1627910400000|2021-08-02 13:20:00|2588.85|2580.15|2591.61|2582.91|2592.54|2583.84|2587.93|2579.23|911
1627910700000|2021-08-02 13:25:00|2591.6|2582.9|2592.87|2584.17|2594.79|2586.09|2590.11|2581.41|957
1627911000000|2021-08-02 13:30:00|2592.93|2584.23|2593.09|2584.39|2597.79|2589.09|2592.85|2584.15|1026
1627911300000|2021-08-02 13:35:00|2593.07|2584.37|2603.18|2594.48|2605.94|2597.24|2593.07|2584.37|1010
1627911600000|2021-08-02 13:40:00|2603.16|2594.46|2600.4|2591.7|2604.11|2595.41|2599.29|2590.59|1000
1627911900000|2021-08-02 13:45:00|2600.5|2591.8|2601.74|2593.04|2604.38|2595.68|2598.28|2589.58|1037
1627912200000|2021-08-02 13:50:00|2601.47|2592.77|2604.19|2595.49|2605.03|2596.33|2601.47|2592.77|946
1627912500000|2021-08-02 13:55:00|2604.2|2595.5|2621.2|2612.5|2629.49|2620.79|2604.01|2595.31|1014
1627912800000|2021-08-02 14:00:00|2621.22|2612.52|2637.56|2628.86|2637.61|2628.91|2621.13|2612.43|1102
1627913100000|2021-08-02 14:05:00|2637.57|2628.87|2632.47|2623.77|2640.77|2632.07|2630.22|2621.52|1058
1627913400000|2021-08-02 14:10:00|2632.58|2623.88|2623.94|2615.24|2634.83|2626.13|2621.61|2612.91|1085
1627913700000|2021-08-02 14:15:00|2623.87|2615.17|2621.86|2613.16|2626.18|2617.48|2616.45|2607.75|1063
1627914000000|2021-08-02 14:20:00|2621.83|2613.13|2615.18|2606.48|2623.89|2615.19|2613.89|2605.19|1056
1627914300000|2021-08-02 14:25:00|2615.05|2606.35|2617.75|2609.05|2619.7|2611|2611.34|2602.64|1005
1627914600000|2021-08-02 14:30:00|2617.82|2609.12|2620.86|2612.16|2624.22|2615.52|2616.98|2608.28|938
1627914900000|2021-08-02 14:35:00|2620.85|2612.15|2616.98|2608.28|2623.73|2615.03|2616.66|2607.96|1011
1627915200000|2021-08-02 14:40:00|2617.05|2608.35|2621.15|2612.45|2621.35|2612.65|2616.24|2607.54|1037
1627915500000|2021-08-02 14:45:00|2621.23|2612.53|2618.21|2609.51|2621.9|2613.2|2614.91|2606.21|1039
1627915800000|2021-08-02 14:50:00|2618.2|2609.5|2630.97|2622.27|2634.1|2625.4|2618.2|2609.5|963
1627916100000|2021-08-02 14:55:00|2630.94|2622.24|2631.02|2622.32|2632.68|2623.98|2625.97|2617.27|978
1627916400000|2021-08-02 15:00:00|2630.92|2622.22|2633.17|2624.47|2635.53|2626.83|2626.87|2618.17|965
1627916700000|2021-08-02 15:05:00|2633.18|2624.48|2633.06|2624.36|2633.41|2624.71|2629.42|2620.72|1012
1627917000000|2021-08-02 15:10:00|2633.04|2624.34|2652.55|2643.85|2653.98|2645.28|2631.39|2622.69|1036
1627917300000|2021-08-02 15:15:00|2652.08|2643.38|2643.25|2634.55|2660|2651.3|2640.12|2631.42|1063
1627917600000|2021-08-02 15:20:00|2643.4|2634.7|2646.75|2638.05|2648.62|2639.92|2639.77|2631.07|1031
1627917900000|2021-08-02 15:25:00|2646.71|2638.01|2640.57|2631.87|2650.85|2642.15|2636.3|2627.6|1055
1627918200000|2021-08-02 15:30:00|2640.6|2631.9|2648.72|2640.02|2649.09|2640.39|2639.67|2630.97|970
1627918500000|2021-08-02 15:35:00|2648.79|2640.09|2642.17|2633.47|2650.36|2641.66|2642.07|2633.37|1051
1627918800000|2021-08-02 15:40:00|2642.28|2633.58|2638.03|2629.33|2644.87|2636.17|2632.47|2623.77|1052
1627919100000|2021-08-02 15:45:00|2638.04|2629.34|2641.14|2632.44|2642.61|2633.91|2638.04|2629.34|844
1627919400000|2021-08-02 15:50:00|2641.15|2632.45|2641.44|2632.74|2647.49|2638.79|2636.98|2628.28|1080
1627919700000|2021-08-02 15:55:00|2641.45|2632.75|2638.09|2629.39|2645.78|2637.08|2638.09|2629.39|1019
1627920000000|2021-08-02 16:00:00|2638.36|2629.66|2644.87|2636.17|2645.72|2637.02|2636.87|2628.17|1124
1627920300000|2021-08-02 16:05:00|2644.86|2636.16|2652.56|2643.86|2656|2647.3|2644.46|2635.76|1081
1627920600000|2021-08-02 16:10:00|2652.6|2643.9|2649.6|2640.9|2653.12|2644.42|2647.24|2638.54|985
1627920900000|2021-08-02 16:15:00|2649.61|2640.91|2658.77|2650.07|2661.19|2652.49|2646.55|2637.85|1114
1627921200000|2021-08-02 16:20:00|2659|2650.3|2661.52|2652.82|2665.79|2657.09|2656.42|2647.72|1049
1627921500000|2021-08-02 16:25:00|2661.71|2653.01|2667.68|2658.98|2669.83|2661.13|2657.66|2648.96|996
1627921800000|2021-08-02 16:30:00|2667.63|2658.93|2661.51|2652.81|2670.61|2661.91|2657.74|2649.04|915
1627922100000|2021-08-02 16:35:00|2661.63|2652.93|2657.41|2648.71|2661.76|2653.06|2654.53|2645.83|977
1627922400000|2021-08-02 16:40:00|2657.33|2648.63|2657.25|2648.55|2658.63|2649.93|2653.7|2645|1000
1627922700000|2021-08-02 16:45:00|2657.17|2648.47|2643.42|2634.72|2657.98|2649.28|2638.6|2629.9|1076
1627923000000|2021-08-02 16:50:00|2643.45|2634.75|2645.32|2636.62|2648.9|2640.2|2643.07|2634.37|923
1627923300000|2021-08-02 16:55:00|2645.31|2636.61|2652.81|2644.11|2653.14|2644.44|2645.23|2636.53|807
1627923600000|2021-08-02 17:00:00|2652.75|2644.05|2653.72|2645.02|2655.49|2646.79|2646.01|2637.31|926
1627923900000|2021-08-02 17:05:00|2653.75|2645.05|2643.19|2634.49|2653.75|2645.05|2640.95|2632.25|939
1627924200000|2021-08-02 17:10:00|2643.21|2634.51|2631.86|2623.16|2645.95|2637.25|2626.83|2618.13|1053
1627924500000|2021-08-02 17:15:00|2632.08|2623.38|2636.53|2627.83|2640.35|2631.65|2630.48|2621.78|916
1627924800000|2021-08-02 17:20:00|2636.6|2627.9|2639.45|2630.75|2642.42|2633.72|2636.29|2627.59|756
1627925100000|2021-08-02 17:25:00|2639.52|2630.82|2643.31|2634.61|2645.49|2636.79|2637.55|2628.85|1063
1627925400000|2021-08-02 17:30:00|2643.4|2634.7|2649.61|2640.91|2650.96|2642.26|2643.32|2634.62|997
1627925700000|2021-08-02 17:35:00|2649.59|2640.89|2646.19|2637.49|2651.86|2643.16|2643.26|2634.56|1014
1627926000000|2021-08-02 17:40:00|2646.09|2637.39|2649.33|2640.63|2651.93|2643.23|2645.1|2636.4|1016
1627926300000|2021-08-02 17:45:00|2649.09|2640.39|2650.99|2642.29|2652.43|2643.73|2648|2639.3|768
1627926600000|2021-08-02 17:50:00|2651|2642.3|2647.49|2638.79|2651.06|2642.36|2641.13|2632.43|864
1627926900000|2021-08-02 17:55:00|2647.43|2638.73|2646.93|2638.23|2648.38|2639.68|2645.01|2636.31|732
1627927200000|2021-08-02 18:00:00|2646.95|2638.25|2645.71|2637.01|2649.4|2640.7|2643.57|2634.87|791
1627927500000|2021-08-02 18:05:00|2645.7|2637|2647.72|2639.02|2651.75|2643.05|2645.55|2636.85|836
1627927800000|2021-08-02 18:10:00|2647.63|2638.93|2641.05|2632.35|2649.65|2640.95|2637.81|2629.11|1057
1627928100000|2021-08-02 18:15:00|2641.19|2632.49|2645.39|2636.69|2646.15|2637.45|2640.54|2631.84|882
1627928400000|2021-08-02 18:20:00|2645.34|2636.64|2648.75|2640.05|2651.75|2643.05|2644.89|2636.19|823
1627928700000|2021-08-02 18:25:00|2648.6|2639.9|2654.59|2645.89|2655.13|2646.43|2647.67|2638.97|933
1627929000000|2021-08-02 18:30:00|2654.45|2645.75|2656.67|2647.97|2662.3|2653.6|2654.34|2645.64|946
1627929300000|2021-08-02 18:35:00|2656.82|2648.12|2657.4|2648.7|2657.4|2648.7|2651|2642.3|868
1627929600000|2021-08-02 18:40:00|2657.28|2648.58|2655.34|2646.64|2659.15|2650.45|2653.25|2644.55|1006
1627929900000|2021-08-02 18:45:00|2655.23|2646.53|2655.22|2646.52|2657.31|2648.61|2652.86|2644.16|913
1627930200000|2021-08-02 18:50:00|2655.18|2646.48|2655.46|2646.76|2656.46|2647.76|2653.64|2644.94|823
1627930500000|2021-08-02 18:55:00|2655.78|2647.08|2655.29|2646.59|2660.89|2652.19|2655.03|2646.33|889
1627930800000|2021-08-02 19:00:00|2655.32|2646.62|2659.76|2651.06|2661.33|2652.63|2655.24|2646.54|748
1627931100000|2021-08-02 19:05:00|2659.82|2651.12|2661.22|2652.52|2668.43|2659.73|2659.3|2650.6|997
1627931400000|2021-08-02 19:10:00|2661.05|2652.35|2656.01|2647.31|2661.53|2652.83|2654.38|2645.68|901
1627931700000|2021-08-02 19:15:00|2655.99|2647.29|2636.24|2627.54|2658.62|2649.92|2636.08|2627.38|960
1627932000000|2021-08-02 19:20:00|2636.12|2627.42|2638.5|2629.8|2646.31|2637.61|2635.44|2626.74|1006
1627932300000|2021-08-02 19:25:00|2638.52|2629.82|2643.49|2634.79|2644.96|2636.26|2638.37|2629.67|948
1627932600000|2021-08-02 19:30:00|2643.51|2634.81|2629.47|2620.77|2644.27|2635.57|2627.16|2618.46|910
1627932900000|2021-08-02 19:35:00|2629.46|2620.76|2627.53|2618.83|2631.2|2622.5|2620.73|2612.03|1075
1627933200000|2021-08-02 19:40:00|2627.56|2618.86|2622.43|2613.73|2630.53|2621.83|2622.16|2613.46|1014
1627933500000|2021-08-02 19:45:00|2622.46|2613.76|2610.92|2602.22|2622.78|2614.08|2608.43|2599.73|1013
1627933800000|2021-08-02 19:50:00|2610.69|2601.99|2606.49|2597.79|2617.62|2608.92|2603.47|2594.77|1062
1627934100000|2021-08-02 19:55:00|2606.02|2597.32|2606.18|2597.48|2609.24|2600.54|2600.21|2591.51|1099
1627934400000|2021-08-02 20:00:00|2606.66|2597.96|2603.79|2595.09|2617.09|2608.39|2603.79|2595.09|1102
1627934700000|2021-08-02 20:05:00|2603.77|2595.07|2599.28|2590.58|2605.03|2596.33|2587.31|2578.61|1108
1627935000000|2021-08-02 20:10:00|2599.33|2590.63|2597.76|2589.06|2605.76|2597.06|2597.35|2588.65|1045
1627935300000|2021-08-02 20:15:00|2597.74|2589.04|2599.08|2590.38|2600.91|2592.21|2589.15|2580.45|1115
1627935600000|2021-08-02 20:20:00|2599.04|2590.34|2626.47|2617.77|2627.78|2619.08|2596.51|2587.81|1033
1627935900000|2021-08-02 20:25:00|2626.88|2618.18|2617.13|2608.43|2626.95|2618.25|2612.74|2604.04|1060
1627936200000|2021-08-02 20:30:00|2617.24|2608.54|2602.36|2593.66|2617.27|2608.57|2598.26|2589.56|1028
1627936500000|2021-08-02 20:35:00|2602.56|2593.86|2598.36|2589.66|2603.11|2594.41|2593.87|2585.17|959
1627936800000|2021-08-02 20:40:00|2598.13|2589.43|2600.46|2591.76|2605.98|2597.28|2594.89|2586.19|988
1627937100000|2021-08-02 20:45:00|2600.52|2591.82|2596.59|2587.89|2604.12|2595.42|2595.91|2587.21|1013
1627937400000|2021-08-02 20:50:00|2596.41|2587.71|2599.04|2590.34|2603.91|2595.21|2595.42|2586.72|1049
1627937700000|2021-08-02 20:55:00|2599.19|2590.49|2602.65|2593.95|2603.88|2595.18|2598.43|2589.73|970
1627938000000|2021-08-02 21:00:00|2602.57|2593.87|2611.61|2602.91|2611.61|2602.91|2600.53|2591.83|901
1627938300000|2021-08-02 21:05:00|2611.72|2603.02|2608.67|2599.97|2612.08|2603.38|2606.43|2597.73|896
1627938600000|2021-08-02 21:10:00|2608.73|2600.03|2607.68|2598.98|2610.82|2602.12|2606.48|2597.78|946
1627938900000|2021-08-02 21:15:00|2607.69|2598.99|2604.32|2595.62|2608.07|2599.37|2601.83|2593.13|935
1627939200000|2021-08-02 21:20:00|2604.39|2595.69|2602.06|2593.36|2604.51|2595.81|2601.57|2592.87|816
1627939500000|2021-08-02 21:25:00|2602.09|2593.39|2593.91|2585.21|2602.09|2593.39|2591.67|2582.97|901
1627939800000|2021-08-02 21:30:00|2593.92|2585.22|2603.79|2595.09|2603.84|2595.14|2593.75|2585.05|848
1627940100000|2021-08-02 21:35:00|2603.72|2595.02|2612.01|2603.31|2615.35|2606.65|2603.71|2595.01|905
1627940400000|2021-08-02 21:40:00|2612.02|2603.32|2616.36|2607.66|2621.14|2612.44|2611.94|2603.24|1013
1627940700000|2021-08-02 21:45:00|2616.35|2607.65|2619.52|2610.82|2622.34|2613.64|2612.34|2603.64|1036
1627941000000|2021-08-02 21:50:00|2619.47|2610.77|2619.13|2610.43|2620.11|2611.41|2612.91|2604.21|949
1627941300000|2021-08-02 21:55:00|2619.18|2610.48|2617.2|2608.5|2619.49|2610.79|2616.04|2607.34|986
1627941600000|2021-08-02 22:00:00|2617.12|2608.42|2616.39|2607.69|2621.27|2612.57|2614.2|2605.5|980
1627941900000|2021-08-02 22:05:00|2616.46|2607.76|2620.13|2611.43|2621.42|2612.72|2615.5|2606.8|1004
1627942200000|2021-08-02 22:10:00|2620.05|2611.35|2623.21|2614.51|2627.24|2618.54|2618.72|2610.02|1065
1627942500000|2021-08-02 22:15:00|2623.25|2614.55|2629.86|2621.16|2631.41|2622.71|2621.11|2612.41|1034
1627942800000|2021-08-02 22:20:00|2629.99|2621.29|2638.93|2630.23|2640.4|2631.7|2626.84|2618.14|1060
1627943100000|2021-08-02 22:25:00|2638.64|2629.94|2633.06|2624.36|2641.32|2632.62|2632.81|2624.11|988
1627943400000|2021-08-02 22:30:00|2632.81|2624.11|2632.15|2623.45|2638.54|2629.84|2632.14|2623.44|963
1627943700000|2021-08-02 22:35:00|2632.21|2623.51|2628.25|2619.55|2633.9|2625.2|2627.92|2619.22|1020
1627944000000|2021-08-02 22:40:00|2628.24|2619.54|2626.23|2617.53|2631.93|2623.23|2625.98|2617.28|832
1627944300000|2021-08-02 22:45:00|2626.29|2617.59|2627.8|2619.1|2631.16|2622.46|2624.89|2616.19|1007
1627944600000|2021-08-02 22:50:00|2627.84|2619.14|2629.62|2620.92|2631.85|2623.15|2627.73|2619.03|982
1627944900000|2021-08-02 22:55:00|2629.61|2620.91|2630.11|2621.41|2633.96|2625.26|2629.34|2620.64|878
1627945200000|2021-08-02 23:00:00|2630.09|2621.39|2638.7|2630|2639.42|2630.72|2630.05|2621.35|924
1627945500000|2021-08-02 23:05:00|2638.67|2629.97|2637.04|2628.34|2641.81|2633.11|2636.56|2627.86|965
1627945800000|2021-08-02 23:10:00|2637.01|2628.31|2634.69|2625.99|2639.39|2630.69|2633.91|2625.21|837
1627946100000|2021-08-02 23:15:00|2634.63|2625.93|2632.32|2623.62|2636.06|2627.36|2630.58|2621.88|1041
1627946400000|2021-08-02 23:20:00|2632.33|2623.63|2632.17|2623.47|2633.79|2625.09|2631.47|2622.77|888
1627946700000|2021-08-02 23:25:00|2632.21|2623.51|2630.13|2621.43|2632.63|2623.93|2624.78|2616.08|946
1627947000000|2021-08-02 23:30:00|2630.14|2621.44|2633.49|2624.79|2634.35|2625.65|2629.88|2621.18|869
1627947300000|2021-08-02 23:35:00|2633.51|2624.81|2626.02|2617.32|2636.8|2628.1|2625.67|2616.97|912
1627947600000|2021-08-02 23:40:00|2626.04|2617.34|2620.02|2611.32|2629.99|2621.29|2618.67|2609.97|1023
1627947900000|2021-08-02 23:45:00|2620.17|2611.47|2610.65|2601.95|2624.08|2615.38|2608.5|2599.8|1032
1627948200000|2021-08-02 23:50:00|2610.64|2601.94|2612.5|2603.8|2614.92|2606.22|2607.97|2599.27|1032
1627948500000|2021-08-02 23:55:00|2612.76|2604.06|2612.18|2603.48|2617.32|2608.62|2611.18|2602.48|951
1627948800000|2021-08-03 00:00:00|2612.2|2603.5|2600.64|2591.94|2612.7|2604|2598.44|2589.74|1146
1627949100000|2021-08-03 00:05:00|2600.68|2591.98|2601.62|2592.92|2601.62|2592.92|2590.27|2581.57|1137
1627949400000|2021-08-03 00:10:00|2601.63|2592.93|2598.65|2589.95|2602.32|2593.62|2594.12|2585.42|1076
1627949700000|2021-08-03 00:15:00|2598.63|2589.93|2602.75|2594.05|2604.76|2596.06|2591.22|2582.52|1079
1627950000000|2021-08-03 00:20:00|2602.86|2594.16|2607.82|2599.12|2608.03|2599.33|2599.04|2590.34|1014
1627950300000|2021-08-03 00:25:00|2608|2599.3|2617.6|2608.9|2622.01|2613.31|2607.61|2598.91|1056
1627950600000|2021-08-03 00:30:00|2617.85|2609.15|2624.18|2615.48|2633.34|2624.64|2617.85|2609.15|1078
1627950900000|2021-08-03 00:35:00|2624.17|2615.47|2632.02|2623.32|2633.32|2624.62|2624.17|2615.47|1035
1627951200000|2021-08-03 00:40:00|2631.94|2623.24|2628.99|2620.29|2632.44|2623.74|2625.44|2616.74|1069
1627951500000|2021-08-03 00:45:00|2629.29|2620.59|2622.4|2613.7|2636.59|2627.89|2621.36|2612.66|1080
1627951800000|2021-08-03 00:50:00|2622.04|2613.34|2619.46|2610.76|2623.25|2614.55|2618.44|2609.74|1034
1627952100000|2021-08-03 00:55:00|2619.42|2610.72|2613.53|2604.83|2620.19|2611.49|2607.96|2599.26|1054
1627952400000|2021-08-03 01:00:00|2613.55|2604.85|2606.37|2597.67|2613.73|2605.03|2604.23|2595.53|1016
1627952700000|2021-08-03 01:05:00|2606.53|2597.83|2598.24|2589.54|2606.63|2597.93|2598.07|2589.37|1022
1627953000000|2021-08-03 01:10:00|2598.23|2589.53|2601.2|2592.5|2605.41|2596.71|2596.66|2587.96|995
1627953300000|2021-08-03 01:15:00|2601.27|2592.57|2596.69|2587.99|2602.7|2594|2595.74|2587.04|969
1627953600000|2021-08-03 01:20:00|2596.75|2588.05|2588.66|2579.96|2598.57|2589.87|2586.98|2578.28|1056
1627953900000|2021-08-03 01:25:00|2588.75|2580.05|2592.5|2583.8|2595.06|2586.36|2581.63|2572.93|1084
1627954200000|2021-08-03 01:30:00|2592.54|2583.84|2598.27|2589.57|2601.46|2592.76|2588.21|2579.51|1068
1627954500000|2021-08-03 01:35:00|2598.29|2589.59|2593.76|2585.06|2598.29|2589.59|2591.61|2582.91|963
1627954800000|2021-08-03 01:40:00|2593.77|2585.07|2581.8|2573.1|2593.9|2585.2|2571.66|2562.96|1103
1627955100000|2021-08-03 01:45:00|2582.2|2573.5|2563.34|2554.64|2583.83|2575.13|2560.94|2552.24|1093
1627955400000|2021-08-03 01:50:00|2563.37|2554.67|2566.57|2557.87|2569.31|2560.61|2556.17|2547.47|1010
1627955700000|2021-08-03 01:55:00|2566.88|2558.18|2552.34|2543.64|2567.13|2558.43|2551.39|2542.69|975
1627956000000|2021-08-03 02:00:00|2552.51|2543.81|2565.42|2556.72|2565.49|2556.79|2546.2|2537.5|977
1627956300000|2021-08-03 02:05:00|2565.4|2556.7|2560.57|2551.87|2567.19|2558.49|2559.75|2551.05|986
1627956600000|2021-08-03 02:10:00|2560.3|2551.6|2566.43|2557.73|2568.98|2560.28|2556.09|2547.39|944
1627956900000|2021-08-03 02:15:00|2566.4|2557.7|2565.53|2556.83|2568.79|2560.09|2562.08|2553.38|1037
1627957200000|2021-08-03 02:20:00|2565.62|2556.92|2567.26|2558.56|2569.58|2560.88|2563.22|2554.52|925
1627957500000|2021-08-03 02:25:00|2566.88|2558.18|2572.25|2563.55|2574.43|2565.73|2566.55|2557.85|936
1627957800000|2021-08-03 02:30:00|2572.63|2563.93|2567.37|2558.67|2572.7|2564|2561.51|2552.81|955
1627958100000|2021-08-03 02:35:00|2567.36|2558.66|2570.38|2561.68|2575.34|2566.64|2567.29|2558.59|961
1627958400000|2021-08-03 02:40:00|2570.4|2561.7|2569.79|2561.09|2572.15|2563.45|2568.02|2559.32|780
1627958700000|2021-08-03 02:45:00|2569.74|2561.04|2574.1|2565.4|2574.98|2566.28|2569.74|2561.04|952
1627959000000|2021-08-03 02:50:00|2574.07|2565.37|2568.79|2560.09|2574.07|2565.37|2567.16|2558.46|909
1627959300000|2021-08-03 02:55:00|2568.9|2560.2|2559.62|2550.92|2571.16|2562.46|2559.08|2550.38|972
1627959600000|2021-08-03 03:00:00|2559.49|2550.79|2563.05|2554.35|2563.48|2554.78|2556.36|2547.66|997
1627959900000|2021-08-03 03:05:00|2563.13|2554.43|2562.58|2553.88|2567.36|2558.66|2559.14|2550.44|969
1627960200000|2021-08-03 03:10:00|2562.59|2553.89|2562.19|2553.49|2564.6|2555.9|2558.36|2549.66|671
1627960500000|2021-08-03 03:15:00|2562.15|2553.45|2555.68|2546.98|2562.39|2553.69|2549.91|2541.21|867
1627960800000|2021-08-03 03:20:00|2555.67|2546.97|2556.31|2547.61|2561.16|2552.46|2549.82|2541.12|884
1627961100000|2021-08-03 03:25:00|2556.26|2547.56|2557.34|2548.64|2560.74|2552.04|2549.7|2541|1038
1627961400000|2021-08-03 03:30:00|2557.2|2548.5|2549.69|2540.99|2557.34|2548.64|2549.19|2540.49|1063
1627961700000|2021-08-03 03:35:00|2549.79|2541.09|2539.34|2530.64|2550.67|2541.97|2535.75|2527.05|996
1627962000000|2021-08-03 03:40:00|2540.28|2531.58|2531.58|2522.88|2541.22|2532.52|2531.11|2522.41|1010
1627962300000|2021-08-03 03:45:00|2531.7|2523|2529.34|2520.64|2536.68|2527.98|2522.27|2513.57|1022
1627962600000|2021-08-03 03:50:00|2529.25|2520.55|2537.05|2528.35|2537.2|2528.5|2527.62|2518.92|973
1627962900000|2021-08-03 03:55:00|2536.7|2528|2537.54|2528.84|2538.51|2529.81|2531.79|2523.09|929
1627963200000|2021-08-03 04:00:00|2537.57|2528.87|2530.49|2521.79|2538.34|2529.64|2529.36|2520.66|1064
1627963500000|2021-08-03 04:05:00|2530.48|2521.78|2532.07|2523.37|2533.4|2524.7|2523.62|2514.92|1041
1627963800000|2021-08-03 04:10:00|2532.09|2523.39|2539.2|2530.5|2542.88|2534.18|2532.05|2523.35|936
1627964100000|2021-08-03 04:15:00|2539.26|2530.56|2543.91|2535.21|2544.75|2536.05|2539.26|2530.56|817
1627964400000|2021-08-03 04:20:00|2543.88|2535.18|2547.7|2539|2549.2|2540.5|2540.06|2531.36|1053
1627964700000|2021-08-03 04:25:00|2547.67|2538.97|2543.47|2534.77|2547.86|2539.16|2540.33|2531.63|916
1627965000000|2021-08-03 04:30:00|2543.46|2534.76|2543.58|2534.88|2546.55|2537.85|2541.08|2532.38|772
1627965300000|2021-08-03 04:35:00|2543.65|2534.95|2533.61|2524.91|2543.65|2534.95|2532.39|2523.69|989
1627965600000|2021-08-03 04:40:00|2533.59|2524.89|2538.94|2530.24|2540.07|2531.37|2528.53|2519.83|929
1627965900000|2021-08-03 04:45:00|2538.93|2530.23|2532.09|2523.39|2541.39|2532.69|2531.89|2523.19|953
1627966200000|2021-08-03 04:50:00|2532.1|2523.4|2526.28|2517.58|2533.56|2524.86|2525.85|2517.15|997
1627966500000|2021-08-03 04:55:00|2526.19|2517.49|2499.29|2490.59|2526.52|2517.82|2492.18|2483.48|1140
1627966800000|2021-08-03 05:00:00|2499.52|2490.82|2462.05|2453.35|2499.52|2490.82|2459.63|2450.93|1167
1627967100000|2021-08-03 05:05:00|2462.06|2453.36|2476.84|2468.14|2477.48|2468.78|2461.33|2452.63|1126
1627967400000|2021-08-03 05:10:00|2476.78|2468.08|2461.12|2452.42|2476.87|2468.17|2460.53|2451.83|1096
1627967700000|2021-08-03 05:15:00|2461.35|2452.65|2474.66|2465.96|2475.68|2466.98|2460.09|2451.39|1114
1627968000000|2021-08-03 05:20:00|2474.8|2466.1|2479.49|2470.79|2483.48|2474.78|2472.79|2464.09|982
1627968300000|2021-08-03 05:25:00|2479.5|2470.8|2475.85|2467.15|2480.23|2471.53|2472.33|2463.63|1031
1627968600000|2021-08-03 05:30:00|2475.87|2467.17|2484.71|2476.01|2485.87|2477.17|2474.28|2465.58|1052
1627968900000|2021-08-03 05:35:00|2484.72|2476.02|2483.12|2474.42|2488.37|2479.67|2482.66|2473.96|1009
1627969200000|2021-08-03 05:40:00|2483.69|2474.99|2474.1|2465.4|2485.28|2476.58|2473.78|2465.08|992
1627969500000|2021-08-03 05:45:00|2474.08|2465.38|2479.51|2470.81|2485.94|2477.24|2473.78|2465.08|986
1627969800000|2021-08-03 05:50:00|2479.52|2470.82|2478.96|2470.26|2485.89|2477.19|2478.75|2470.05|956
1627970100000|2021-08-03 05:55:00|2478.97|2470.27|2477.12|2468.42|2480.56|2471.86|2476.03|2467.33|765
1627970400000|2021-08-03 06:00:00|2477.37|2468.67|2482.65|2473.95|2484.24|2475.54|2468.38|2459.68|925
1627970700000|2021-08-03 06:05:00|2482.59|2473.89|2486.37|2477.67|2491.69|2482.99|2482.57|2473.87|810
1627971000000|2021-08-03 06:10:00|2486.25|2477.55|2485.08|2476.38|2490.29|2481.59|2484.09|2475.39|855
1627971300000|2021-08-03 06:15:00|2485.04|2476.34|2487.76|2479.06|2487.81|2479.11|2480.16|2471.46|886
1627971600000|2021-08-03 06:20:00|2487.94|2479.24|2488.41|2479.71|2489.33|2480.63|2484.22|2475.52|918
1627971900000|2021-08-03 06:25:00|2488.11|2479.41|2485.67|2476.97|2489.2|2480.5|2484.55|2475.85|895
1627972200000|2021-08-03 06:30:00|2485.83|2477.13|2479.3|2470.6|2486.06|2477.36|2474.95|2466.25|956
1627972500000|2021-08-03 06:35:00|2479.32|2470.62|2475.92|2467.22|2479.34|2470.64|2474.23|2465.53|998
1627972800000|2021-08-03 06:40:00|2475.91|2467.21|2480.08|2471.38|2481.09|2472.39|2474.34|2465.64|1010
1627973100000|2021-08-03 06:45:00|2480.12|2471.42|2480.99|2472.29|2481.24|2472.54|2473.71|2465.01|1023
1627973400000|2021-08-03 06:50:00|2480.91|2472.21|2479.84|2471.14|2481.12|2472.42|2476.15|2467.45|921
1627973700000|2021-08-03 06:55:00|2479.82|2471.12|2467.61|2458.91|2480.2|2471.5|2467.21|2458.51|1000
1627974000000|2021-08-03 07:00:00|2467.57|2458.87|2471.09|2462.39|2471.38|2462.68|2450.78|2442.08|1128
1627974300000|2021-08-03 07:05:00|2471.41|2462.71|2474.97|2466.27|2478.66|2469.96|2468.57|2459.87|961
1627974600000|2021-08-03 07:10:00|2474.95|2466.25|2478.45|2469.75|2478.66|2469.96|2471.69|2462.99|836
1627974900000|2021-08-03 07:15:00|2478.37|2469.67|2492.28|2483.58|2494.53|2485.83|2477.31|2468.61|1003
1627975200000|2021-08-03 07:20:00|2492.3|2483.6|2490.03|2481.33|2492.63|2483.93|2486.63|2477.93|938
1627975500000|2021-08-03 07:25:00|2490.04|2481.34|2502.38|2493.68|2502.98|2494.28|2488.65|2479.95|994
1627975800000|2021-08-03 07:30:00|2502.13|2493.43|2501.65|2492.95|2503.77|2495.07|2494.14|2485.44|1088
1627976100000|2021-08-03 07:35:00|2501.56|2492.86|2495.42|2486.72|2503.37|2494.67|2495.42|2486.72|1034
1627976400000|2021-08-03 07:40:00|2495.46|2486.76|2492.58|2483.88|2499.14|2490.44|2491.6|2482.9|923
1627976700000|2021-08-03 07:45:00|2492.61|2483.91|2492.24|2483.54|2492.61|2483.91|2484.85|2476.15|929
1627977000000|2021-08-03 07:50:00|2492.19|2483.49|2496.87|2488.17|2499.23|2490.53|2489.43|2480.73|827
1627977300000|2021-08-03 07:55:00|2496.83|2488.13|2497.89|2489.19|2498.27|2489.57|2492.84|2484.14|1010
1627977600000|2021-08-03 08:00:00|2497.9|2489.2|2490.24|2481.54|2497.95|2489.25|2479.28|2470.58|1044
1627977900000|2021-08-03 08:05:00|2490.26|2481.56|2489.54|2480.84|2494.91|2486.21|2487.24|2478.54|875
1627978200000|2021-08-03 08:10:00|2489.55|2480.85|2487.88|2479.18|2489.79|2481.09|2486.1|2477.4|960
1627978500000|2021-08-03 08:15:00|2487.89|2479.19|2495.34|2486.64|2495.47|2486.77|2479.94|2471.24|974
1627978800000|2021-08-03 08:20:00|2495.33|2486.63|2490.24|2481.54|2496.11|2487.41|2488.97|2480.27|1002
1627979100000|2021-08-03 08:25:00|2490.26|2481.56|2495.67|2486.97|2496.86|2488.16|2490.23|2481.53|978
1627979400000|2021-08-03 08:30:00|2495.58|2486.88|2492.84|2484.14|2498.14|2489.44|2492.42|2483.72|944
1627979700000|2021-08-03 08:35:00|2492.87|2484.17|2489.15|2480.45|2494.19|2485.49|2488.41|2479.71|880
1627980000000|2021-08-03 08:40:00|2489.19|2480.49|2494.87|2486.17|2496.15|2487.45|2485.25|2476.55|783
1627980300000|2021-08-03 08:45:00|2494.84|2486.14|2498.47|2489.77|2498.96|2490.26|2490.23|2481.53|918
1627980600000|2021-08-03 08:50:00|2498.62|2489.92|2491.93|2483.23|2499.59|2490.89|2489.37|2480.67|922
1627980900000|2021-08-03 08:55:00|2491.78|2483.08|2488.82|2480.12|2493.73|2485.03|2488.4|2479.7|1011
1627981200000|2021-08-03 09:00:00|2488.96|2480.26|2478.22|2469.52|2489.45|2480.75|2475.06|2466.36|1037
1627981500000|2021-08-03 09:05:00|2478.34|2469.64|2493.16|2484.46|2493.68|2484.98|2478.21|2469.51|1031
1627981800000|2021-08-03 09:10:00|2493.2|2484.5|2482.16|2473.46|2493.2|2484.5|2477.87|2469.17|993
1627982100000|2021-08-03 09:15:00|2482.02|2473.32|2487.2|2478.5|2488.77|2480.07|2481.67|2472.97|854
1627982400000|2021-08-03 09:20:00|2487.22|2478.52|2488.14|2479.44|2488.42|2479.72|2482.06|2473.36|935
1627982700000|2021-08-03 09:25:00|2488.08|2479.38|2495.48|2486.78|2497.87|2489.17|2487.6|2478.9|810
1627983000000|2021-08-03 09:30:00|2495.41|2486.71|2490.02|2481.32|2495.41|2486.71|2488.38|2479.68|880
1627983300000|2021-08-03 09:35:00|2489.84|2481.14|2490.62|2481.92|2497.18|2488.48|2489.28|2480.58|817
1627983600000|2021-08-03 09:40:00|2490.6|2481.9|2494.79|2486.09|2495.36|2486.66|2490.59|2481.89|779
1627983900000|2021-08-03 09:45:00|2494.97|2486.27|2495.68|2486.98|2496.02|2487.32|2488.04|2479.34|806
1627984200000|2021-08-03 09:50:00|2495.82|2487.12|2497.2|2488.5|2498.13|2489.43|2494.82|2486.12|916
1627984500000|2021-08-03 09:55:00|2497.24|2488.54|2502.95|2494.25|2503.49|2494.79|2494.66|2485.96|935
1627984800000|2021-08-03 10:00:00|2502.93|2494.23|2499.2|2490.5|2504.81|2496.11|2493.83|2485.13|962
1627985100000|2021-08-03 10:05:00|2499.16|2490.46|2496.75|2488.05|2499.16|2490.46|2494.66|2485.96|1012
1627985400000|2021-08-03 10:10:00|2496.8|2488.1|2491|2482.3|2497.24|2488.54|2490.18|2481.48|1087
1627985700000|2021-08-03 10:15:00|2490.91|2482.21|2492.76|2484.06|2494.27|2485.57|2490.56|2481.86|1032
1627986000000|2021-08-03 10:20:00|2492.73|2484.03|2495.65|2486.95|2496.09|2487.39|2491.37|2482.67|984
1627986300000|2021-08-03 10:25:00|2495.57|2486.87|2492.22|2483.52|2496.98|2488.28|2491.76|2483.06|903
1627986600000|2021-08-03 10:30:00|2492.23|2483.53|2496.73|2488.03|2499.47|2490.77|2492.15|2483.45|941
1627986900000|2021-08-03 10:35:00|2496.65|2487.95|2518.17|2509.47|2519.91|2511.21|2492.39|2483.69|1077
1627987200000|2021-08-03 10:40:00|2518.39|2509.69|2525.85|2517.15|2525.85|2517.15|2513.06|2504.36|969
1627987500000|2021-08-03 10:45:00|2525.9|2517.2|2521.96|2513.26|2529.43|2520.73|2517.3|2508.6|1034
1627987800000|2021-08-03 10:50:00|2521.82|2513.12|2522.07|2513.37|2523.24|2514.54|2518.01|2509.31|997
1627988100000|2021-08-03 10:55:00|2522.01|2513.31|2516.85|2508.15|2522.11|2513.41|2514.13|2505.43|808
1627988400000|2021-08-03 11:00:00|2516.84|2508.14|2516.48|2507.78|2519.81|2511.11|2514.46|2505.76|1011
1627988700000|2021-08-03 11:05:00|2516.45|2507.75|2514.32|2505.62|2518.32|2509.62|2511.57|2502.87|961
1627989000000|2021-08-03 11:10:00|2514.34|2505.64|2509.7|2501|2514.45|2505.75|2508.4|2499.7|1016
1627989300000|2021-08-03 11:15:00|2509.88|2501.18|2520.09|2511.39|2520.23|2511.53|2509.57|2500.87|954
1627989600000|2021-08-03 11:20:00|2520.1|2511.4|2514.79|2506.09|2520.11|2511.41|2513.52|2504.82|1010
1627989900000|2021-08-03 11:25:00|2514.83|2506.13|2512.41|2503.71|2519.26|2510.56|2512.1|2503.4|987
1627990200000|2021-08-03 11:30:00|2512.48|2503.78|2499.87|2491.17|2513.95|2505.25|2494.74|2486.04|1006
1627990500000|2021-08-03 11:35:00|2499.91|2491.21|2492.2|2483.5|2501.11|2492.41|2491.73|2483.03|1060
1627990800000|2021-08-03 11:40:00|2491.97|2483.27|2494.56|2485.86|2496.09|2487.39|2489.75|2481.05|992
1627991100000|2021-08-03 11:45:00|2494.59|2485.89|2491.58|2482.88|2498.46|2489.76|2491.58|2482.88|1040
1627991400000|2021-08-03 11:50:00|2492.05|2483.35|2494.03|2485.33|2496.1|2487.4|2490.01|2481.31|1041
1627991700000|2021-08-03 11:55:00|2494.06|2485.36|2493.3|2484.6|2495.46|2486.76|2490.95|2482.25|962
1627992000000|2021-08-03 12:00:00|2493.41|2484.71|2466.5|2457.8|2495.12|2486.42|2463.03|2454.33|1139
1627992300000|2021-08-03 12:05:00|2466.64|2457.94|2477.34|2468.64|2478.48|2469.78|2460.93|2452.23|1085
1627992600000|2021-08-03 12:10:00|2477.51|2468.81|2510.2|2501.5|2511.61|2502.91|2474.28|2465.58|1095
1627992900000|2021-08-03 12:15:00|2509.93|2501.23|2495.27|2486.57|2522.43|2513.73|2495.27|2486.57|1122
1627993200000|2021-08-03 12:20:00|2495.21|2486.51|2500.23|2491.53|2502.01|2493.31|2490.41|2481.71|1128
1627993500000|2021-08-03 12:25:00|2499.95|2491.25|2493.45|2484.75|2500.18|2491.48|2489.3|2480.6|1072
1627993800000|2021-08-03 12:30:00|2493.44|2484.74|2486.23|2477.53|2497.81|2489.11|2483.01|2474.31|1149
1627994100000|2021-08-03 12:35:00|2485.93|2477.23|2490.6|2481.9|2491.48|2482.78|2483.64|2474.94|1019
1627994400000|2021-08-03 12:40:00|2490.72|2482.02|2496.12|2487.42|2499.37|2490.67|2490.72|2482.02|1044
1627994700000|2021-08-03 12:45:00|2496.14|2487.44|2505.99|2497.29|2506.18|2497.48|2496.09|2487.39|1077
1627995000000|2021-08-03 12:50:00|2506.04|2497.34|2506.23|2497.53|2508.39|2499.69|2502.2|2493.5|996
1627995300000|2021-08-03 12:55:00|2506.32|2497.62|2505.59|2496.89|2507.21|2498.51|2503.86|2495.16|1014
1627995600000|2021-08-03 13:00:00|2505.69|2496.99|2514.73|2506.03|2515.78|2507.08|2505.69|2496.99|1036
1627995900000|2021-08-03 13:05:00|2514.67|2505.97|2513.28|2504.58|2516.32|2507.62|2510.45|2501.75|922
1627996200000|2021-08-03 13:10:00|2513.29|2504.59|2514.37|2505.67|2516.35|2507.65|2511.75|2503.05|1004
1627996500000|2021-08-03 13:15:00|2514.33|2505.63|2506.18|2497.48|2515.13|2506.43|2504.63|2495.93|1019
1627996800000|2021-08-03 13:20:00|2506.21|2497.51|2512.09|2503.39|2514.56|2505.86|2506.15|2497.45|1023
1627997100000|2021-08-03 13:25:00|2512.6|2503.9|2515.33|2506.63|2518.26|2509.56|2512.6|2503.9|1000
1627997400000|2021-08-03 13:30:00|2515.88|2507.18|2522.4|2513.7|2524.08|2515.38|2515.74|2507.04|1018
1627997700000|2021-08-03 13:35:00|2522.45|2513.75|2517.08|2508.38|2522.82|2514.12|2516.88|2508.18|911
1627998000000|2021-08-03 13:40:00|2517.02|2508.32|2525.8|2517.1|2525.94|2517.24|2516.9|2508.2|975
1627998300000|2021-08-03 13:45:00|2525.74|2517.04|2526.59|2517.89|2527.44|2518.74|2522.13|2513.43|984
1627998600000|2021-08-03 13:50:00|2526.6|2517.9|2523.72|2515.02|2527.42|2518.72|2523.18|2514.48|1015
1627998900000|2021-08-03 13:55:00|2523.7|2515|2518.32|2509.62|2524.53|2515.83|2514.53|2505.83|991
1627999200000|2021-08-03 14:00:00|2518.26|2509.56|2516.48|2507.78|2521.91|2513.21|2513.89|2505.19|965
1627999500000|2021-08-03 14:05:00|2516.36|2507.66|2515.09|2506.39|2519.63|2510.93|2514.46|2505.76|1018
1627999800000|2021-08-03 14:10:00|2514.99|2506.29|2519.63|2510.93|2522.23|2513.53|2513.6|2504.9|1070
1628000100000|2021-08-03 14:15:00|2519.61|2510.91|2522.77|2514.07|2522.8|2514.1|2518.72|2510.02|1009
1628000400000|2021-08-03 14:20:00|2522.85|2514.15|2535.38|2526.68|2537.21|2528.51|2522.73|2514.03|981
1628000700000|2021-08-03 14:25:00|2535.4|2526.7|2529.92|2521.22|2537.29|2528.59|2528.39|2519.69|1016
1628001000000|2021-08-03 14:30:00|2530|2521.3|2540.95|2532.25|2545.34|2536.64|2529.78|2521.08|1019
1628001300000|2021-08-03 14:35:00|2540.92|2532.22|2536.75|2528.05|2541.56|2532.86|2536.14|2527.44|869
1628001600000|2021-08-03 14:40:00|2536.76|2528.06|2528.84|2520.14|2536.91|2528.21|2528.82|2520.12|996
1628001900000|2021-08-03 14:45:00|2528.83|2520.13|2526.09|2517.39|2532.32|2523.62|2519.15|2510.45|985
1628002200000|2021-08-03 14:50:00|2526.14|2517.44|2516.69|2507.99|2527.19|2518.49|2512.89|2504.19|1108
1628002500000|2021-08-03 14:55:00|2516.64|2507.94|2517.96|2509.26|2523.85|2515.15|2516.64|2507.94|1038
1628002800000|2021-08-03 15:00:00|2517.8|2509.1|2518.4|2509.7|2522.01|2513.31|2516.57|2507.87|990
1628003100000|2021-08-03 15:05:00|2518.14|2509.44|2503.54|2494.84|2519.37|2510.67|2501.99|2493.29|1079
1628003400000|2021-08-03 15:10:00|2503.44|2494.74|2501.71|2493.01|2507.23|2498.53|2499.06|2490.36|1011
1628003700000|2021-08-03 15:15:00|2501.67|2492.97|2496.3|2487.6|2506.16|2497.46|2493.54|2484.84|958
1628004000000|2021-08-03 15:20:00|2496.32|2487.62|2492.29|2483.59|2502.38|2493.68|2489.31|2480.61|936
1628004300000|2021-08-03 15:25:00|2492.24|2483.54|2494.42|2485.72|2498.26|2489.56|2486.77|2478.07|1095
1628004600000|2021-08-03 15:30:00|2494.65|2485.95|2496.82|2488.12|2499.18|2490.48|2479.39|2470.69|1098
1628004900000|2021-08-03 15:35:00|2496.71|2488.01|2507.67|2498.97|2507.67|2498.97|2495.54|2486.84|1041
1628005200000|2021-08-03 15:40:00|2507.7|2499|2497.57|2488.87|2509.41|2500.71|2496.65|2487.95|1052
1628005500000|2021-08-03 15:45:00|2497.52|2488.82|2497.3|2488.6|2501.5|2492.8|2492.25|2483.55|1070
1628005800000|2021-08-03 15:50:00|2497.35|2488.65|2507.94|2499.24|2508.15|2499.45|2495.81|2487.11|975
1628006100000|2021-08-03 15:55:00|2507.96|2499.26|2501.33|2492.63|2508.57|2499.87|2501.16|2492.46|961
1628006400000|2021-08-03 16:00:00|2501.32|2492.62|2501.44|2492.74|2506.68|2497.98|2496.79|2488.09|1110
1628006700000|2021-08-03 16:05:00|2501.51|2492.81|2493.84|2485.14|2502.38|2493.68|2490.86|2482.16|1049
1628007000000|2021-08-03 16:10:00|2493.85|2485.15|2490.18|2481.48|2496.03|2487.33|2486.38|2477.68|946
1628007300000|2021-08-03 16:15:00|2490.76|2482.06|2497.92|2489.22|2507.24|2498.54|2488.22|2479.52|1035
1628007600000|2021-08-03 16:20:00|2497.95|2489.25|2490.81|2482.11|2500.4|2491.7|2490.69|2481.99|942
1628007900000|2021-08-03 16:25:00|2490.91|2482.21|2493.82|2485.12|2496.72|2488.02|2490.91|2482.21|1035
1628008200000|2021-08-03 16:30:00|2493.72|2485.02|2495.29|2486.59|2502.02|2493.32|2491.62|2482.92|989
1628008500000|2021-08-03 16:35:00|2495.12|2486.42|2489.45|2480.75|2497.74|2489.04|2489.34|2480.64|1052
1628008800000|2021-08-03 16:40:00|2489.42|2480.72|2490.59|2481.89|2495.2|2486.5|2488.84|2480.14|968
1628009100000|2021-08-03 16:45:00|2490.58|2481.88|2497.85|2489.15|2498|2489.3|2487.54|2478.84|976
1628009400000|2021-08-03 16:50:00|2497.92|2489.22|2503.91|2495.21|2504.23|2495.53|2496.64|2487.94|1009
1628009700000|2021-08-03 16:55:00|2504.03|2495.33|2503.8|2495.1|2505.79|2497.09|2501.91|2493.21|940
1628010000000|2021-08-03 17:00:00|2503.82|2495.12|2514.37|2505.67|2514.48|2505.78|2502.18|2493.48|1051
1628010300000|2021-08-03 17:05:00|2514.23|2505.53|2502.97|2494.27|2515|2506.3|2502.73|2494.03|1070
1628010600000|2021-08-03 17:10:00|2502.96|2494.26|2504.95|2496.25|2507.85|2499.15|2502.96|2494.26|1023
1628010900000|2021-08-03 17:15:00|2504.78|2496.08|2495.01|2486.31|2505.36|2496.66|2494.48|2485.78|1000
1628011200000|2021-08-03 17:20:00|2494.99|2486.29|2493.45|2484.75|2499.32|2490.62|2492.51|2483.81|933
1628011500000|2021-08-03 17:25:00|2493.34|2484.64|2495.4|2486.7|2496.54|2487.84|2492.54|2483.84|857
1628011800000|2021-08-03 17:30:00|2495.38|2486.68|2499.65|2490.95|2500.25|2491.55|2495.26|2486.56|947
1628012100000|2021-08-03 17:35:00|2499.62|2490.92|2496.23|2487.53|2503.24|2494.54|2495.39|2486.69|923
1628012400000|2021-08-03 17:40:00|2496.28|2487.58|2493.1|2484.4|2496.43|2487.73|2488.93|2480.23|889
1628012700000|2021-08-03 17:45:00|2493.01|2484.31|2490.95|2482.25|2494.54|2485.84|2487.28|2478.58|1011
1628013000000|2021-08-03 17:50:00|2491.07|2482.37|2476.08|2467.38|2491.18|2482.48|2475.89|2467.19|1037
1628013300000|2021-08-03 17:55:00|2476.21|2467.51|2474.13|2465.43|2479.48|2470.78|2473.04|2464.34|981
1628013600000|2021-08-03 18:00:00|2474.14|2465.44|2475.73|2467.03|2481.48|2472.78|2470.58|2461.88|998
1628013900000|2021-08-03 18:05:00|2475.77|2467.07|2466|2457.3|2476.3|2467.6|2458.59|2449.89|1045
1628014200000|2021-08-03 18:10:00|2465.5|2456.8|2467.07|2458.37|2478.34|2469.64|2465.42|2456.72|1107
1628014500000|2021-08-03 18:15:00|2467.54|2458.84|2467.01|2458.31|2472.52|2463.82|2465.08|2456.38|994
1628014800000|2021-08-03 18:20:00|2467.02|2458.32|2465.58|2456.88|2468.66|2459.96|2461.63|2452.93|1065
1628015100000|2021-08-03 18:25:00|2465.39|2456.69|2466.38|2457.68|2473.9|2465.2|2463.07|2454.37|959
1628015400000|2021-08-03 18:30:00|2466.43|2457.73|2473.62|2464.92|2480.78|2472.08|2461.34|2452.64|1010
1628015700000|2021-08-03 18:35:00|2473.63|2464.93|2475.18|2466.48|2476.44|2467.74|2471.26|2462.56|1030
1628016000000|2021-08-03 18:40:00|2475.19|2466.49|2479.56|2470.86|2481.34|2472.64|2475.14|2466.44|928
1628016300000|2021-08-03 18:45:00|2479.48|2470.78|2480.71|2472.01|2484.43|2475.73|2479.48|2470.78|911
1628016600000|2021-08-03 18:50:00|2480.69|2471.99|2491.43|2482.73|2492.36|2483.66|2480.55|2471.85|1070
1628016900000|2021-08-03 18:55:00|2491.48|2482.78|2490.06|2481.36|2493.49|2484.79|2487.9|2479.2|1047
1628017200000|2021-08-03 19:00:00|2490.07|2481.37|2485.47|2476.77|2492.6|2483.9|2484.71|2476.01|1005
1628017500000|2021-08-03 19:05:00|2485.39|2476.69|2487.51|2478.81|2491.14|2482.44|2484.81|2476.11|804
1628017800000|2021-08-03 19:10:00|2487.57|2478.87|2491.87|2483.17|2493.99|2485.29|2487.4|2478.7|902
1628018100000|2021-08-03 19:15:00|2491.89|2483.19|2486.19|2477.49|2493.97|2485.27|2486.19|2477.49|952
1628018400000|2021-08-03 19:20:00|2486.16|2477.46|2494.24|2485.54|2494.46|2485.76|2485.07|2476.37|877
1628018700000|2021-08-03 19:25:00|2494.28|2485.58|2495.46|2486.76|2499.57|2490.87|2493.26|2484.56|1031
1628019000000|2021-08-03 19:30:00|2495.4|2486.7|2496.42|2487.72|2497.94|2489.24|2492.8|2484.1|967
1628019300000|2021-08-03 19:35:00|2496.45|2487.75|2496.83|2488.13|2499.65|2490.95|2495.96|2487.26|931
1628019600000|2021-08-03 19:40:00|2496.9|2488.2|2495.84|2487.14|2497.07|2488.37|2494.74|2486.04|906
1628019900000|2021-08-03 19:45:00|2495.83|2487.13|2499.68|2490.98|2501.4|2492.7|2495.83|2487.13|925
1628020200000|2021-08-03 19:50:00|2499.6|2490.9|2485.26|2476.56|2499.99|2491.29|2482.04|2473.34|1018
1628020500000|2021-08-03 19:55:00|2485.16|2476.46|2479.15|2470.45|2485.67|2476.97|2472.3|2463.6|1076
1628020800000|2021-08-03 20:00:00|2479.14|2470.44|2474.36|2465.66|2486.07|2477.37|2471.26|2462.56|1115
1628021100000|2021-08-03 20:05:00|2474.16|2465.46|2466.32|2457.62|2474.5|2465.8|2459.04|2450.34|1056
1628021400000|2021-08-03 20:10:00|2466.3|2457.6|2463.33|2454.63|2466.72|2458.02|2460.44|2451.74|1043
1628021700000|2021-08-03 20:15:00|2463.37|2454.67|2467.1|2458.4|2469.49|2460.79|2457.06|2448.36|1044
1628022000000|2021-08-03 20:20:00|2467.13|2458.43|2472.61|2463.91|2477.49|2468.79|2467.1|2458.4|984
1628022300000|2021-08-03 20:25:00|2472.57|2463.87|2481.16|2472.46|2482.49|2473.79|2471.25|2462.55|966
1628022600000|2021-08-03 20:30:00|2481.15|2472.45|2489.26|2480.56|2491.03|2482.33|2481.01|2472.31|920
1628022900000|2021-08-03 20:35:00|2489.27|2480.57|2472.38|2463.68|2490.7|2482|2471.57|2462.87|951
1628023200000|2021-08-03 20:40:00|2472.43|2463.73|2478.04|2469.34|2479.5|2470.8|2467.24|2458.54|1059
1628023500000|2021-08-03 20:45:00|2478.03|2469.33|2479.71|2471.01|2488.04|2479.34|2477.59|2468.89|1055
1628023800000|2021-08-03 20:50:00|2479.57|2470.87|2487.19|2478.49|2489.16|2480.46|2477.94|2469.24|989
1628024100000|2021-08-03 20:55:00|2487.3|2478.6|2489.73|2481.03|2492.97|2484.27|2485.56|2476.86|885
1628024400000|2021-08-03 21:00:00|2489.62|2480.92|2492.42|2483.72|2493.73|2485.03|2489.19|2480.49|861
1628024700000|2021-08-03 21:05:00|2492.3|2483.6|2487.08|2478.38|2492.48|2483.78|2483.93|2475.23|1040
1628025000000|2021-08-03 21:10:00|2487.05|2478.35|2490.92|2482.22|2493.11|2484.41|2485.44|2476.74|868
1628025300000|2021-08-03 21:15:00|2490.94|2482.24|2489.64|2480.94|2493.52|2484.82|2486.07|2477.37|952
1628025600000|2021-08-03 21:20:00|2489.49|2480.79|2491.96|2483.26|2494.85|2486.15|2487.45|2478.75|894
1628025900000|2021-08-03 21:25:00|2491.94|2483.24|2494.33|2485.63|2495.09|2486.39|2491.88|2483.18|746
1628026200000|2021-08-03 21:30:00|2494.44|2485.74|2495.37|2486.67|2500.95|2492.25|2494.28|2485.58|829
1628026500000|2021-08-03 21:35:00|2495.15|2486.45|2484.4|2475.7|2495.15|2486.45|2479.98|2471.28|911
1628026800000|2021-08-03 21:40:00|2484.41|2475.71|2486.66|2477.96|2487.16|2478.46|2480.32|2471.62|878
1628027100000|2021-08-03 21:45:00|2486.58|2477.88|2492.96|2484.26|2494.36|2485.66|2486.46|2477.76|996
1628027400000|2021-08-03 21:50:00|2493.01|2484.31|2493.75|2485.05|2495.42|2486.72|2492.16|2483.46|909
1628027700000|2021-08-03 21:55:00|2493.86|2485.16|2494.51|2485.81|2495.96|2487.26|2492.89|2484.19|932
1628028000000|2021-08-03 22:00:00|2494.5|2485.8|2498.67|2489.97|2500.09|2491.39|2494.5|2485.8|850
1628028300000|2021-08-03 22:05:00|2498.44|2489.74|2497.59|2488.89|2499.86|2491.16|2492.86|2484.16|826
1628028600000|2021-08-03 22:10:00|2497.58|2488.88|2512.03|2503.33|2512.63|2503.93|2497.52|2488.82|930
1628028900000|2021-08-03 22:15:00|2511.94|2503.24|2509.95|2501.25|2520.18|2511.48|2505.72|2497.02|1053
1628029200000|2021-08-03 22:20:00|2509.71|2501.01|2524.86|2516.16|2528.39|2519.69|2505.57|2496.87|1075
1628029500000|2021-08-03 22:25:00|2525.01|2516.31|2530.86|2522.16|2531.76|2523.06|2523.05|2514.35|967
1628029800000|2021-08-03 22:30:00|2530.88|2522.18|2525.72|2517.02|2534.45|2525.75|2524.99|2516.29|995
1628030100000|2021-08-03 22:35:00|2525.8|2517.1|2525.93|2517.23|2527.68|2518.98|2524.26|2515.56|938
1628030400000|2021-08-03 22:40:00|2525.98|2517.28|2521.21|2512.51|2527.15|2518.45|2519.2|2510.5|1014
1628030700000|2021-08-03 22:45:00|2521.23|2512.53|2508.93|2500.23|2522.19|2513.49|2508.48|2499.78|992
1628031000000|2021-08-03 22:50:00|2508.96|2500.26|2511.1|2502.4|2515.37|2506.67|2508.96|2500.26|893
1628031300000|2021-08-03 22:55:00|2511.32|2502.62|2517.46|2508.76|2517.97|2509.27|2510.49|2501.79|949
1628031600000|2021-08-03 23:00:00|2517.45|2508.75|2528.7|2520|2533.74|2525.04|2517.29|2508.59|1078
1628031900000|2021-08-03 23:05:00|2528.71|2520.01|2529.07|2520.37|2530.99|2522.29|2524.28|2515.58|1020
1628032200000|2021-08-03 23:10:00|2528.82|2520.12|2531.84|2523.14|2533.65|2524.95|2523.26|2514.56|1040
1628032500000|2021-08-03 23:15:00|2532.06|2523.36|2528.18|2519.48|2532.1|2523.4|2525.51|2516.81|990
1628032800000|2021-08-03 23:20:00|2528.12|2519.42|2522.41|2513.71|2528.12|2519.42|2521.3|2512.6|936
1628033100000|2021-08-03 23:25:00|2522.36|2513.66|2514.12|2505.42|2522.36|2513.66|2513.84|2505.14|972
1628033400000|2021-08-03 23:30:00|2514.05|2505.35|2518.27|2509.57|2518.39|2509.69|2512.01|2503.31|1012
1628033700000|2021-08-03 23:35:00|2518.23|2509.53|2516.96|2508.26|2525.44|2516.74|2516.08|2507.38|1022
1628034000000|2021-08-03 23:40:00|2516.97|2508.27|2521.35|2512.65|2521.76|2513.06|2516.09|2507.39|975
1628034300000|2021-08-03 23:45:00|2521.27|2512.57|2523.19|2514.49|2524.39|2515.69|2517.57|2508.87|1038
1628034600000|2021-08-03 23:50:00|2523.2|2514.5|2513.79|2505.09|2523.46|2514.76|2513.79|2505.09|1036
1628034900000|2021-08-03 23:55:00|2513.62|2504.92|2512.42|2503.72|2513.78|2505.08|2499.51|2490.81|1091
1628035200000|2021-08-04 00:00:00|2512.54|2503.84|2510.42|2501.72|2526.6|2517.9|2502.58|2493.88|1102
1628035500000|2021-08-04 00:05:00|2510.51|2501.81|2502.18|2493.48|2511.11|2502.41|2501.44|2492.74|1064
1628035800000|2021-08-04 00:10:00|2502.28|2493.58|2490.14|2481.44|2504.44|2495.74|2488.12|2479.42|1084
1628036100000|2021-08-04 00:15:00|2490.28|2481.58|2501.11|2492.41|2501.63|2492.93|2490.22|2481.52|1073
1628036400000|2021-08-04 00:20:00|2501.19|2492.49|2498.92|2490.22|2502.74|2494.04|2496.03|2487.33|1048
1628036700000|2021-08-04 00:25:00|2498.91|2490.21|2492.26|2483.56|2498.91|2490.21|2492.12|2483.42|1031
1628037000000|2021-08-04 00:30:00|2492.28|2483.58|2494.97|2486.27|2499.07|2490.37|2487.05|2478.35|1072
1628037300000|2021-08-04 00:35:00|2495.01|2486.31|2497.88|2489.18|2504.44|2495.74|2491.84|2483.14|974
1628037600000|2021-08-04 00:40:00|2497.94|2489.24|2499.58|2490.88|2500.91|2492.21|2496.21|2487.51|924
1628037900000|2021-08-04 00:45:00|2499.55|2490.85|2506.68|2497.98|2507.41|2498.71|2499.42|2490.72|1044
1628038200000|2021-08-04 00:50:00|2506.69|2497.99|2517.21|2508.51|2517.35|2508.65|2504.54|2495.84|1025
1628038500000|2021-08-04 00:55:00|2517.29|2508.59|2521.14|2512.44|2525.46|2516.76|2515.08|2506.38|1013
1628038800000|2021-08-04 01:00:00|2521.33|2512.63|2514.91|2506.21|2526.85|2518.15|2512.99|2504.29|1059
1628039100000|2021-08-04 01:05:00|2514.9|2506.2|2515.02|2506.32|2520.69|2511.99|2514.8|2506.1|1063
1628039400000|2021-08-04 01:10:00|2515.05|2506.35|2514.85|2506.15|2518.77|2510.07|2514.38|2505.68|925
1628039700000|2021-08-04 01:15:00|2514.87|2506.17|2515.88|2507.18|2520.39|2511.69|2514.44|2505.74|1033
1628040000000|2021-08-04 01:20:00|2515.9|2507.2|2519.73|2511.03|2523.69|2514.99|2515.89|2507.19|879
1628040300000|2021-08-04 01:25:00|2519.95|2511.25|2526.3|2517.6|2529.02|2520.32|2518.69|2509.99|913
1628040600000|2021-08-04 01:30:00|2526.36|2517.66|2533.27|2524.57|2533.37|2524.67|2523.7|2515|985
1628040900000|2021-08-04 01:35:00|2533.23|2524.53|2529.83|2521.13|2542.41|2533.71|2529.62|2520.92|1083
1628041200000|2021-08-04 01:40:00|2529.81|2521.11|2528.23|2519.53|2532.19|2523.49|2524.35|2515.65|1007
1628041500000|2021-08-04 01:45:00|2528|2519.3|2527.07|2518.37|2528.62|2519.92|2524.39|2515.69|933
1628041800000|2021-08-04 01:50:00|2527.26|2518.56|2522.07|2513.37|2527.72|2519.02|2522.02|2513.32|937
1628042100000|2021-08-04 01:55:00|2522.11|2513.41|2528.06|2519.36|2529.32|2520.62|2522.05|2513.35|917
1628042400000|2021-08-04 02:00:00|2528.1|2519.4|2539.89|2531.19|2540.26|2531.56|2528.03|2519.33|963
1628042700000|2021-08-04 02:05:00|2539.93|2531.23|2529.1|2520.4|2540|2531.3|2529.1|2520.4|966
1628043000000|2021-08-04 02:10:00|2529.38|2520.68|2523.37|2514.67|2530.06|2521.36|2520.87|2512.17|944
1628043300000|2021-08-04 02:15:00|2523.29|2514.59|2512.86|2504.16|2524.5|2515.8|2512.07|2503.37|1004
1628043600000|2021-08-04 02:20:00|2512.94|2504.24|2522.3|2513.6|2523.15|2514.45|2512.92|2504.22|1023
1628043900000|2021-08-04 02:25:00|2522.18|2513.48|2519.69|2510.99|2522.59|2513.89|2518.58|2509.88|950
1628044200000|2021-08-04 02:30:00|2519.73|2511.03|2522.01|2513.31|2522.01|2513.31|2516.92|2508.22|942
1628044500000|2021-08-04 02:35:00|2521.87|2513.17|2525.76|2517.06|2526.87|2518.17|2521.52|2512.82|873
1628044800000|2021-08-04 02:40:00|2525.54|2516.84|2521.24|2512.54|2525.8|2517.1|2518.18|2509.48|878
1628045100000|2021-08-04 02:45:00|2520.64|2511.94|2518.02|2509.32|2521.4|2512.7|2516.12|2507.42|878
1628045400000|2021-08-04 02:50:00|2518.08|2509.38|2524.03|2515.33|2524.56|2515.86|2517.93|2509.23|866
1628045700000|2021-08-04 02:55:00|2524.18|2515.48|2516.93|2508.23|2524.19|2515.49|2515.3|2506.6|880
1628046000000|2021-08-04 03:00:00|2516.89|2508.19|2517.58|2508.88|2519.35|2510.65|2512.72|2504.02|971
1628046300000|2021-08-04 03:05:00|2517.54|2508.84|2509.58|2500.88|2517.7|2509|2507.86|2499.16|975
1628046600000|2021-08-04 03:10:00|2509.45|2500.75|2508.82|2500.12|2509.67|2500.97|2502.77|2494.07|918
1628046900000|2021-08-04 03:15:00|2508.8|2500.1|2503.34|2494.64|2511.01|2502.31|2502.52|2493.82|998
1628047200000|2021-08-04 03:20:00|2503.5|2494.8|2497.41|2488.71|2503.69|2494.99|2496.54|2487.84|1020
1628047500000|2021-08-04 03:25:00|2497.53|2488.83|2492.35|2483.65|2501.11|2492.41|2491.39|2482.69|978
1628047800000|2021-08-04 03:30:00|2492.43|2483.73|2505.32|2496.62|2506.04|2497.34|2492.3|2483.6|978
1628048100000|2021-08-04 03:35:00|2505.36|2496.66|2505.04|2496.34|2506.52|2497.82|2500.93|2492.23|832
1628048400000|2021-08-04 03:40:00|2505.03|2496.33|2498.52|2489.82|2505.08|2496.38|2498.08|2489.38|871
1628048700000|2021-08-04 03:45:00|2498.53|2489.83|2504.2|2495.5|2504.5|2495.8|2496.88|2488.18|856
1628049000000|2021-08-04 03:50:00|2504.31|2495.61|2502.12|2493.42|2507.69|2498.99|2498.61|2489.91|846
1628049300000|2021-08-04 03:55:00|2502.13|2493.43|2488.61|2479.91|2502.14|2493.44|2488|2479.3|996
1628049600000|2021-08-04 04:00:00|2488.07|2479.37|2493.7|2485|2494.24|2485.54|2481.06|2472.36|1060
1628049900000|2021-08-04 04:05:00|2493.72|2485.02|2491.36|2482.66|2494.99|2486.29|2486.31|2477.61|978
1628050200000|2021-08-04 04:10:00|2491.35|2482.65|2494.15|2485.45|2495.09|2486.39|2490.92|2482.22|996
1628050500000|2021-08-04 04:15:00|2494.61|2485.91|2499.16|2490.46|2503.15|2494.45|2493.17|2484.47|1041
1628050800000|2021-08-04 04:20:00|2499.2|2490.5|2492.73|2484.03|2499.2|2490.5|2489.46|2480.76|881
1628051100000|2021-08-04 04:25:00|2492.72|2484.02|2489.01|2480.31|2492.89|2484.19|2485.49|2476.79|921
1628051400000|2021-08-04 04:30:00|2489.08|2480.38|2492.52|2483.82|2494.08|2485.38|2483.35|2474.65|1002
1628051700000|2021-08-04 04:35:00|2492.32|2483.62|2486.93|2478.23|2492.5|2483.8|2485.18|2476.48|994
1628052000000|2021-08-04 04:40:00|2486.77|2478.07|2496.49|2487.79|2496.66|2487.96|2486.65|2477.95|980
1628052300000|2021-08-04 04:45:00|2496.4|2487.7|2501.45|2492.75|2501.54|2492.84|2493.53|2484.83|961
1628052600000|2021-08-04 04:50:00|2501.43|2492.73|2502.88|2494.18|2503.35|2494.65|2497.9|2489.2|902
1628052900000|2021-08-04 04:55:00|2502.94|2494.24|2500.75|2492.05|2506.99|2498.29|2500.26|2491.56|944
1628053200000|2021-08-04 05:00:00|2500.76|2492.06|2503.99|2495.29|2507.09|2498.39|2500|2491.3|870
1628053500000|2021-08-04 05:05:00|2503.97|2495.27|2505.48|2496.78|2507.6|2498.9|2503.71|2495.01|877
1628053800000|2021-08-04 05:10:00|2505.59|2496.89|2509.78|2501.08|2513.89|2505.19|2505.59|2496.89|1053
1628054100000|2021-08-04 05:15:00|2509.77|2501.07|2517.89|2509.19|2519.07|2510.37|2509.77|2501.07|948
1628054400000|2021-08-04 05:20:00|2518.08|2509.38|2518.73|2510.03|2519.19|2510.49|2514.93|2506.23|998
1628054700000|2021-08-04 05:25:00|2518.93|2510.23|2515.43|2506.73|2519.59|2510.89|2515.07|2506.37|886
1628055000000|2021-08-04 05:30:00|2515.45|2506.75|2519.31|2510.61|2521.3|2512.6|2515.2|2506.5|911
1628055300000|2021-08-04 05:35:00|2518.98|2510.28|2515.91|2507.21|2520.41|2511.71|2512.33|2503.63|942
1628055600000|2021-08-04 05:40:00|2515.8|2507.1|2512.85|2504.15|2517.53|2508.83|2510.57|2501.87|912
1628055900000|2021-08-04 05:45:00|2512.81|2504.11|2510.48|2501.78|2512.87|2504.17|2510.24|2501.54|865
1628056200000|2021-08-04 05:50:00|2510.54|2501.84|2505.59|2496.89|2512.85|2504.15|2504.52|2495.82|802
1628056500000|2021-08-04 05:55:00|2505.63|2496.93|2500.54|2491.84|2506.63|2497.93|2498.86|2490.16|933
1628056800000|2021-08-04 06:00:00|2500.55|2491.85|2500.49|2491.79|2503.03|2494.33|2496.43|2487.73|1072
1628057100000|2021-08-04 06:05:00|2500.51|2491.81|2496.69|2487.99|2501.57|2492.87|2493.14|2484.44|1046
1628057400000|2021-08-04 06:10:00|2496.7|2488|2499.58|2490.88|2500.48|2491.78|2495.3|2486.6|884
1628057700000|2021-08-04 06:15:00|2499.5|2490.8|2495.64|2486.94|2501.6|2492.9|2495.63|2486.93|926
1628058000000|2021-08-04 06:20:00|2495.69|2486.99|2495.03|2486.33|2496.22|2487.52|2493.04|2484.34|803
1628058300000|2021-08-04 06:25:00|2495.11|2486.41|2498.07|2489.37|2499.22|2490.52|2491.12|2482.42|830
1628058600000|2021-08-04 06:30:00|2497.97|2489.27|2500.87|2492.17|2501.23|2492.53|2493.47|2484.77|923
1628058900000|2021-08-04 06:35:00|2500.53|2491.83|2509.91|2501.21|2512.84|2504.14|2499.6|2490.9|1069
1628059200000|2021-08-04 06:40:00|2509.96|2501.26|2505|2496.3|2511.76|2503.06|2503.31|2494.61|1000
1628059500000|2021-08-04 06:45:00|2504.77|2496.07|2496.8|2488.1|2505.52|2496.82|2496.8|2488.1|914
1628059800000|2021-08-04 06:50:00|2496.76|2488.06|2491.98|2483.28|2497.06|2488.36|2486.28|2477.58|1054
1628060100000|2021-08-04 06:55:00|2492|2483.3|2490.74|2482.04|2492.11|2483.41|2489.49|2480.79|942
1628060400000|2021-08-04 07:00:00|2490.86|2482.16|2494.86|2486.16|2496.57|2487.87|2485.59|2476.89|1010
1628060700000|2021-08-04 07:05:00|2495.06|2486.36|2492.31|2483.61|2496.1|2487.4|2489.14|2480.44|948
1628061000000|2021-08-04 07:10:00|2492.34|2483.64|2490.2|2481.5|2492.49|2483.79|2486.64|2477.94|912
1628061300000|2021-08-04 07:15:00|2490.08|2481.38|2482.47|2473.77|2490.08|2481.38|2482.47|2473.77|950
1628061600000|2021-08-04 07:20:00|2482.54|2473.84|2484.65|2475.95|2487.44|2478.74|2480.97|2472.27|936
1628061900000|2021-08-04 07:25:00|2484.61|2475.91|2486.92|2478.22|2487.4|2478.7|2481.86|2473.16|965
1628062200000|2021-08-04 07:30:00|2486.99|2478.29|2481.71|2473.01|2487.88|2479.18|2481.2|2472.5|970
1628062500000|2021-08-04 07:35:00|2481.72|2473.02|2482.25|2473.55|2487.12|2478.42|2479.55|2470.85|987
1628062800000|2021-08-04 07:40:00|2482.26|2473.56|2477.26|2468.56|2483.98|2475.28|2477.06|2468.36|817
1628063100000|2021-08-04 07:45:00|2477.24|2468.54|2481.38|2472.68|2481.38|2472.68|2472.41|2463.71|1056
1628063400000|2021-08-04 07:50:00|2481.36|2472.66|2473.35|2464.65|2482.93|2474.23|2469.9|2461.2|894
1628063700000|2021-08-04 07:55:00|2473.52|2464.82|2481.99|2473.29|2482.72|2474.02|2472.19|2463.49|1000
1628064000000|2021-08-04 08:00:00|2481.69|2472.99|2478.46|2469.76|2488.04|2479.34|2477.69|2468.99|1010
1628064300000|2021-08-04 08:05:00|2478.42|2469.72|2484.34|2475.64|2486.46|2477.76|2476.88|2468.18|963
1628064600000|2021-08-04 08:10:00|2484.02|2475.32|2489.8|2481.1|2492.1|2483.4|2483.9|2475.2|1034
1628064900000|2021-08-04 08:15:00|2489.83|2481.13|2486.61|2477.91|2493.17|2484.47|2485.81|2477.11|1015
1628065200000|2021-08-04 08:20:00|2486.21|2477.51|2478.33|2469.63|2486.58|2477.88|2473.69|2464.99|1075
1628065500000|2021-08-04 08:25:00|2478.34|2469.64|2473.12|2464.42|2478.7|2470|2471.52|2462.82|1001
1628065800000|2021-08-04 08:30:00|2473.44|2464.74|2476.07|2467.37|2477.73|2469.03|2468.34|2459.64|948
1628066100000|2021-08-04 08:35:00|2476.11|2467.41|2474.25|2465.55|2476.45|2467.75|2473.19|2464.49|857
1628066400000|2021-08-04 08:40:00|2474.29|2465.59|2470.46|2461.76|2474.29|2465.59|2467.87|2459.17|1047
1628066700000|2021-08-04 08:45:00|2470.48|2461.78|2468.24|2459.54|2476.41|2467.71|2462.25|2453.55|1041
1628067000000|2021-08-04 08:50:00|2468.23|2459.53|2476.41|2467.71|2478.44|2469.74|2464.56|2455.86|1098
1628067300000|2021-08-04 08:55:00|2476.51|2467.81|2481.29|2472.59|2482.92|2474.22|2475.89|2467.19|940
1628067600000|2021-08-04 09:00:00|2481.4|2472.7|2478.48|2469.78|2481.59|2472.89|2475.49|2466.79|811
1628067900000|2021-08-04 09:05:00|2478.49|2469.79|2480.44|2471.74|2481.06|2472.36|2475.51|2466.81|758
1628068200000|2021-08-04 09:10:00|2480.51|2471.81|2487.11|2478.41|2487.86|2479.16|2479.54|2470.84|953
1628068500000|2021-08-04 09:15:00|2487.08|2478.38|2481.4|2472.7|2489.97|2481.27|2480.61|2471.91|825
1628068800000|2021-08-04 09:20:00|2481.37|2472.67|2488.47|2479.77|2490|2481.3|2480.5|2471.8|813
1628069100000|2021-08-04 09:25:00|2488.43|2479.73|2487|2478.3|2490.12|2481.42|2485.82|2477.12|601
1628069400000|2021-08-04 09:30:00|2486.8|2478.1|2482.85|2474.15|2488.64|2479.94|2480.37|2471.67|370
1628069700000|2021-08-04 09:35:00|2482.73|2474.03|2486.81|2478.11|2487.17|2478.47|2480.74|2472.04|823
1628070000000|2021-08-04 09:40:00|2486.89|2478.19|2488.13|2479.43|2489.45|2480.75|2481.97|2473.27|951
1628070300000|2021-08-04 09:45:00|2488.18|2479.48|2486.53|2477.83|2490.23|2481.53|2483.94|2475.24|959
1628070600000|2021-08-04 09:50:00|2486.51|2477.81|2486.28|2477.58|2487.12|2478.42|2484.74|2476.04|795
1628070900000|2021-08-04 09:55:00|2486.3|2477.6|2484.07|2475.37|2486.57|2477.87|2483.19|2474.49|808
1628071200000|2021-08-04 10:00:00|2484.11|2475.41|2486.52|2477.82|2486.95|2478.25|2483.3|2474.6|837
1628071500000|2021-08-04 10:05:00|2486.58|2477.88|2485.04|2476.34|2488.66|2479.96|2483.73|2475.03|762
1628071800000|2021-08-04 10:10:00|2485.05|2476.35|2482.2|2473.5|2485.76|2477.06|2481.72|2473.02|814
1628072100000|2021-08-04 10:15:00|2482.15|2473.45|2479.25|2470.55|2483.96|2475.26|2478.87|2470.17|797
1628072400000|2021-08-04 10:20:00|2479.28|2470.58|2479.71|2471.01|2480.53|2471.83|2476.55|2467.85|837
1628072700000|2021-08-04 10:25:00|2479.73|2471.03|2488.1|2479.4|2488.22|2479.52|2477.62|2468.92|830
1628073000000|2021-08-04 10:30:00|2488.23|2479.53|2496.09|2487.39|2501.39|2492.69|2487.98|2479.28|997
1628073300000|2021-08-04 10:35:00|2496.06|2487.36|2498.04|2489.34|2499.78|2491.08|2493.74|2485.04|883
1628073600000|2021-08-04 10:40:00|2498.02|2489.32|2496.18|2487.48|2498.78|2490.08|2495.78|2487.08|903
1628073900000|2021-08-04 10:45:00|2496.11|2487.41|2495.06|2486.36|2496.32|2487.62|2493.92|2485.22|902
1628074200000|2021-08-04 10:50:00|2495.05|2486.35|2504.71|2496.01|2504.86|2496.16|2494.57|2485.87|944
1628074500000|2021-08-04 10:55:00|2504.61|2495.91|2504.43|2495.73|2509.43|2500.73|2502.25|2493.55|1039
1628074800000|2021-08-04 11:00:00|2504.38|2495.68|2506.19|2497.49|2508.12|2499.42|2502.92|2494.22|1026
1628075100000|2021-08-04 11:05:00|2506.45|2497.75|2513.3|2504.6|2516.28|2507.58|2505.25|2496.55|931
1628075400000|2021-08-04 11:10:00|2513.36|2504.66|2507.32|2498.62|2513.81|2505.11|2506.81|2498.11|963
1628075700000|2021-08-04 11:15:00|2507.34|2498.64|2502.63|2493.93|2508.06|2499.36|2501.69|2492.99|960
1628076000000|2021-08-04 11:20:00|2502.66|2493.96|2504.49|2495.79|2508.68|2499.98|2502.5|2493.8|950
1628076300000|2021-08-04 11:25:00|2504.58|2495.88|2506.11|2497.41|2508.66|2499.96|2504.47|2495.77|918
1628076600000|2021-08-04 11:30:00|2506.04|2497.34|2511.16|2502.46|2512.74|2504.04|2505.23|2496.53|920
1628076900000|2021-08-04 11:35:00|2511.32|2502.62|2512.28|2503.58|2513.17|2504.47|2510.23|2501.53|806
1628077200000|2021-08-04 11:40:00|2512.27|2503.57|2505.8|2497.1|2513.05|2504.35|2504.56|2495.86|828
1628077500000|2021-08-04 11:45:00|2505.77|2497.07|2505.83|2497.13|2508.82|2500.12|2504.53|2495.83|875
1628077800000|2021-08-04 11:50:00|2505.93|2497.23|2512.01|2503.31|2513.09|2504.39|2505.3|2496.6|983
1628078100000|2021-08-04 11:55:00|2511.92|2503.22|2509.51|2500.81|2512.17|2503.47|2508.69|2499.99|842
1628078400000|2021-08-04 12:00:00|2509.56|2500.86|2517|2508.3|2519.89|2511.19|2508.78|2500.08|946
1628078700000|2021-08-04 12:05:00|2517.01|2508.31|2522.26|2513.56|2522.91|2514.21|2514.09|2505.39|948
1628079000000|2021-08-04 12:10:00|2522.09|2513.39|2519.83|2511.13|2523.56|2514.86|2517.98|2509.28|919
1628079300000|2021-08-04 12:15:00|2519.85|2511.15|2515.49|2506.79|2522.59|2513.89|2515.04|2506.34|825
1628079600000|2021-08-04 12:20:00|2515.48|2506.78|2525.89|2517.19|2526.62|2517.92|2515.47|2506.77|964
1628079900000|2021-08-04 12:25:00|2525.86|2517.16|2526.58|2517.88|2528.75|2520.05|2523.9|2515.2|963
1628080200000|2021-08-04 12:30:00|2526.55|2517.85|2524.01|2515.31|2528.62|2519.92|2521.24|2512.54|893
1628080500000|2021-08-04 12:35:00|2523.95|2515.25|2533.1|2524.4|2534.17|2525.47|2522.8|2514.1|875
1628080800000|2021-08-04 12:40:00|2532.95|2524.25|2549.43|2540.73|2552.58|2543.88|2532.57|2523.87|1023
1628081100000|2021-08-04 12:45:00|2549.96|2541.26|2570.85|2562.15|2574.52|2565.82|2548.42|2539.72|1109
1628081400000|2021-08-04 12:50:00|2570.75|2562.05|2583.7|2575|2585.36|2576.66|2570.63|2561.93|1112
1628081700000|2021-08-04 12:55:00|2583.12|2574.42|2593.1|2584.4|2594.91|2586.21|2579.55|2570.85|1118
1628082000000|2021-08-04 13:00:00|2593.02|2584.32|2585.08|2576.38|2597.93|2589.23|2584.69|2575.99|1105
1628082300000|2021-08-04 13:05:00|2585.06|2576.36|2595.36|2586.66|2603.11|2594.41|2578.5|2569.8|1082
1628082600000|2021-08-04 13:10:00|2595.18|2586.48|2588.85|2580.15|2598.23|2589.53|2585.97|2577.27|1012
1628082900000|2021-08-04 13:15:00|2588.93|2580.23|2592.25|2583.55|2592.37|2583.67|2582.13|2573.43|1031
1628083200000|2021-08-04 13:20:00|2592.38|2583.68|2602.5|2593.8|2605.98|2597.28|2591.79|2583.09|1015
1628083500000|2021-08-04 13:25:00|2602.48|2593.78|2616.76|2608.06|2624.29|2615.59|2602.39|2593.69|1104
1628083800000|2021-08-04 13:30:00|2616.78|2608.08|2613.48|2604.78|2628.33|2619.63|2612.91|2604.21|1112
1628084100000|2021-08-04 13:35:00|2613.3|2604.6|2629.32|2620.62|2632.67|2623.97|2612.72|2604.02|1055
1628084400000|2021-08-04 13:40:00|2629.26|2620.56|2623.88|2615.18|2634.17|2625.47|2623.68|2614.98|1030
1628084700000|2021-08-04 13:45:00|2623.99|2615.29|2624.2|2615.5|2629.2|2620.5|2619.65|2610.95|1072
1628085000000|2021-08-04 13:50:00|2624.27|2615.57|2617.73|2609.03|2624.27|2615.57|2615.1|2606.4|1065
1628085300000|2021-08-04 13:55:00|2617.78|2609.08|2612.9|2604.2|2617.78|2609.08|2607.71|2599.01|1051
1628085600000|2021-08-04 14:00:00|2613.07|2604.37|2616.63|2607.93|2628.09|2619.39|2613.07|2604.37|1092
1628085900000|2021-08-04 14:05:00|2616.5|2607.8|2616.42|2607.72|2618.55|2609.85|2607.85|2599.15|1129
1628086200000|2021-08-04 14:10:00|2616.86|2608.16|2623.1|2614.4|2623.71|2615.01|2614.25|2605.55|1047
1628086500000|2021-08-04 14:15:00|2623.14|2614.44|2620.06|2611.36|2633.71|2625.01|2619.82|2611.12|1094
1628086800000|2021-08-04 14:20:00|2620.05|2611.35|2623.34|2614.64|2626.86|2618.16|2618.51|2609.81|988
1628087100000|2021-08-04 14:25:00|2623.21|2614.51|2631.24|2622.54|2636.93|2628.23|2623.18|2614.48|1085
1628087400000|2021-08-04 14:30:00|2630.93|2622.23|2620.39|2611.69|2630.99|2622.29|2619.97|2611.27|1019
1628087700000|2021-08-04 14:35:00|2620.4|2611.7|2624.24|2615.54|2627.39|2618.69|2618.21|2609.51|1061
1628088000000|2021-08-04 14:40:00|2624.38|2615.68|2632.27|2623.57|2636.06|2627.36|2624.07|2615.37|972
1628088300000|2021-08-04 14:45:00|2632.21|2623.51|2642.26|2633.56|2642.26|2633.56|2632.15|2623.45|1047
1628088600000|2021-08-04 14:50:00|2642|2633.3|2642.44|2633.74|2647.81|2639.11|2638.94|2630.24|1077
1628088900000|2021-08-04 14:55:00|2642.53|2633.83|2644.03|2635.33|2644.6|2635.9|2637.04|2628.34|1036
1628089200000|2021-08-04 15:00:00|2643.94|2635.24|2654.8|2646.1|2655.11|2646.41|2642.18|2633.48|1002
1628089500000|2021-08-04 15:05:00|2654.89|2646.19|2667.07|2658.37|2672.99|2664.29|2654.57|2645.87|1097
1628089800000|2021-08-04 15:10:00|2666.94|2658.24|2693.04|2684.34|2700.26|2691.56|2665.46|2656.76|1156
1628090100000|2021-08-04 15:15:00|2691.94|2683.24|2680.49|2671.79|2694.92|2686.22|2676.02|2667.32|1104
1628090400000|2021-08-04 15:20:00|2680.59|2671.89|2678.01|2669.31|2685.15|2676.45|2673.67|2664.97|1075
1628090700000|2021-08-04 15:25:00|2677.91|2669.21|2676.86|2668.16|2678.22|2669.52|2672.73|2664.03|1061
1628091000000|2021-08-04 15:30:00|2676.93|2668.23|2664.54|2655.84|2679.04|2670.34|2662.91|2654.21|1072
1628091300000|2021-08-04 15:35:00|2664.67|2655.97|2668.24|2659.54|2680.02|2671.32|2661.89|2653.19|1051
1628091600000|2021-08-04 15:40:00|2668.19|2659.49|2670.24|2661.54|2672.43|2663.73|2662.63|2653.93|1043
1628091900000|2021-08-04 15:45:00|2670.25|2661.55|2671.66|2662.96|2679.64|2670.94|2670.25|2661.55|1027
1628092200000|2021-08-04 15:50:00|2671.68|2662.98|2677.99|2669.29|2678.79|2670.09|2668.3|2659.6|1050
1628092500000|2021-08-04 15:55:00|2677.97|2669.27|2677.66|2668.96|2680.64|2671.94|2672.44|2663.74|984
1628092800000|2021-08-04 16:00:00|2677.65|2668.95|2683.27|2674.57|2696.35|2687.65|2677.65|2668.95|1091
1628093100000|2021-08-04 16:05:00|2683.1|2674.4|2695.3|2686.6|2696.26|2687.56|2671.74|2663.04|1088
1628093400000|2021-08-04 16:10:00|2695.39|2686.69|2716.55|2707.85|2727.57|2718.87|2689.04|2680.34|1112
1628093700000|2021-08-04 16:15:00|2716.74|2708.04|2699.72|2691.02|2726.39|2717.69|2699.23|2690.53|1143
1628094000000|2021-08-04 16:20:00|2699.92|2691.22|2705.58|2696.88|2715.7|2707|2699.86|2691.16|1127
1628094300000|2021-08-04 16:25:00|2705.56|2696.86|2705.21|2696.51|2709.76|2701.06|2702.17|2693.47|1060
1628094600000|2021-08-04 16:30:00|2705.18|2696.48|2708.94|2700.24|2712.97|2704.27|2700.73|2692.03|1057
1628094900000|2021-08-04 16:35:00|2709.07|2700.37|2713.39|2704.69|2715.26|2706.56|2707.11|2698.41|1059
1628095200000|2021-08-04 16:40:00|2713.26|2704.56|2724.05|2715.35|2725.11|2716.41|2710.28|2701.58|1074
1628095500000|2021-08-04 16:45:00|2723.92|2715.22|2717.9|2709.2|2730.08|2721.38|2709.24|2700.54|1059
1628095800000|2021-08-04 16:50:00|2717.87|2709.17|2711.69|2702.99|2718.67|2709.97|2709.84|2701.14|1078
1628096100000|2021-08-04 16:55:00|2711.78|2703.08|2715.08|2706.38|2717.88|2709.18|2711.58|2702.88|1083
1628096400000|2021-08-04 17:00:00|2715.19|2706.49|2696.69|2687.99|2717.06|2708.36|2689.1|2680.4|1124
1628096700000|2021-08-04 17:05:00|2696.42|2687.72|2695.04|2686.34|2708.63|2699.93|2693.05|2684.35|1078
1628097000000|2021-08-04 17:10:00|2695.23|2686.53|2699.14|2690.44|2702.85|2694.15|2695.23|2686.53|1000
1628097300000|2021-08-04 17:15:00|2698.97|2690.27|2693.86|2685.16|2705.44|2696.74|2693.36|2684.66|1032
1628097600000|2021-08-04 17:20:00|2693.42|2684.72|2688.84|2680.14|2700.83|2692.13|2688.63|2679.93|1004
1628097900000|2021-08-04 17:25:00|2688.83|2680.13|2693.7|2685|2697.7|2689|2688.83|2680.13|959
1628098200000|2021-08-04 17:30:00|2693.63|2684.93|2697.6|2688.9|2703.05|2694.35|2693.41|2684.71|967
1628098500000|2021-08-04 17:35:00|2697.76|2689.06|2692.68|2683.98|2697.89|2689.19|2692.31|2683.61|937
1628098800000|2021-08-04 17:40:00|2692.74|2684.04|2696.02|2687.32|2696.91|2688.21|2691.55|2682.85|887
1628099100000|2021-08-04 17:45:00|2695.92|2687.22|2701.93|2693.23|2703.25|2694.55|2695.91|2687.21|889
1628099400000|2021-08-04 17:50:00|2702.45|2693.75|2678.93|2670.23|2702.45|2693.75|2678.13|2669.43|997
1628099700000|2021-08-04 17:55:00|2678.84|2670.14|2681.94|2673.24|2683.72|2675.02|2671.85|2663.15|1021
1628100000000|2021-08-04 18:00:00|2681.96|2673.26|2688.71|2680.01|2689.88|2681.18|2677.56|2668.86|1062
1628100300000|2021-08-04 18:05:00|2688.76|2680.06|2695.45|2686.75|2697.42|2688.72|2688.51|2679.81|1112
1628100600000|2021-08-04 18:10:00|2695.43|2686.73|2691.42|2682.72|2698.48|2689.78|2690.38|2681.68|1026
1628100900000|2021-08-04 18:15:00|2691.46|2682.76|2687.59|2678.89|2693.52|2684.82|2684.6|2675.9|1010
1628101200000|2021-08-04 18:20:00|2687.65|2678.95|2686.52|2677.82|2690.42|2681.72|2685.67|2676.97|930
1628101500000|2021-08-04 18:25:00|2686.51|2677.81|2695.08|2686.38|2698.51|2689.81|2686.48|2677.78|950
1628101800000|2021-08-04 18:30:00|2695.01|2686.31|2692.86|2684.16|2695.16|2686.46|2687.94|2679.24|933
1628102100000|2021-08-04 18:35:00|2692.78|2684.08|2697.97|2689.27|2698.41|2689.71|2692.78|2684.08|883
1628102400000|2021-08-04 18:40:00|2697.91|2689.21|2698.53|2689.83|2700.29|2691.59|2693.55|2684.85|922
1628102700000|2021-08-04 18:45:00|2698.54|2689.84|2706.06|2697.36|2709.75|2701.05|2698.09|2689.39|908
1628103000000|2021-08-04 18:50:00|2706.03|2697.33|2699.1|2690.4|2707.17|2698.47|2699.1|2690.4|822
1628103300000|2021-08-04 18:55:00|2698.96|2690.26|2696.35|2687.65|2699.05|2690.35|2693.6|2684.9|993
1628103600000|2021-08-04 19:00:00|2696.33|2687.63|2688.59|2679.89|2698.03|2689.33|2684.78|2676.08|1042
1628103900000|2021-08-04 19:05:00|2688.46|2679.76|2688.96|2680.26|2691.18|2682.48|2685.16|2676.46|1022
1628104200000|2021-08-04 19:10:00|2689.04|2680.34|2697.86|2689.16|2698.53|2689.83|2688.64|2679.94|988
1628104500000|2021-08-04 19:15:00|2697.76|2689.06|2700.03|2691.33|2705.02|2696.32|2697.55|2688.85|1031
1628104800000|2021-08-04 19:20:00|2700.58|2691.88|2694.91|2686.21|2700.74|2692.04|2692.83|2684.13|910
1628105100000|2021-08-04 19:25:00|2694.9|2686.2|2696.79|2688.09|2698.44|2689.74|2692.66|2683.96|942
1628105400000|2021-08-04 19:30:00|2696.9|2688.2|2691.83|2683.13|2699.06|2690.36|2688.82|2680.12|944
1628105700000|2021-08-04 19:35:00|2691.75|2683.05|2694.77|2686.07|2694.77|2686.07|2685.46|2676.76|1038
1628106000000|2021-08-04 19:40:00|2694.78|2686.08|2696.67|2687.97|2697.4|2688.7|2694.19|2685.49|937
1628106300000|2021-08-04 19:45:00|2697.02|2688.32|2694.48|2685.78|2699.02|2690.32|2690.05|2681.35|985
1628106600000|2021-08-04 19:50:00|2694.51|2685.81|2701.92|2693.22|2702.11|2693.41|2694.38|2685.68|882
1628106900000|2021-08-04 19:55:00|2701.76|2693.06|2699.27|2690.57|2704.24|2695.54|2697.84|2689.14|1051
1628107200000|2021-08-04 20:00:00|2699.26|2690.56|2702.3|2693.6|2704.43|2695.73|2692.98|2684.28|1003
1628107500000|2021-08-04 20:05:00|2702.49|2693.79|2713.14|2704.44|2713.2|2704.5|2700.39|2691.69|927
1628107800000|2021-08-04 20:10:00|2713.16|2704.46|2706.09|2697.39|2719.31|2710.61|2705.2|2696.5|1026
1628108100000|2021-08-04 20:15:00|2706.05|2697.35|2706.73|2698.03|2709.03|2700.33|2703.35|2694.65|981
1628108400000|2021-08-04 20:20:00|2706.59|2697.89|2718.8|2710.1|2719.29|2710.59|2706.59|2697.89|822
1628108700000|2021-08-04 20:25:00|2718.85|2710.15|2717.78|2709.08|2726.58|2717.88|2714.9|2706.2|1030
1628109000000|2021-08-04 20:30:00|2717.79|2709.09|2707.54|2698.84|2719.72|2711.02|2707.52|2698.82|1014
1628109300000|2021-08-04 20:35:00|2707.53|2698.83|2713.35|2704.65|2722.29|2713.59|2707.32|2698.62|963
1628109600000|2021-08-04 20:40:00|2713.36|2704.66|2710.43|2701.73|2718.01|2709.31|2709.83|2701.13|945
1628109900000|2021-08-04 20:45:00|2710.3|2701.6|2710.21|2701.51|2712.03|2703.33|2706.98|2698.28|943
1628110200000|2021-08-04 20:50:00|2710.2|2701.5|2708.61|2699.91|2713.39|2704.69|2706.71|2698.01|960
1628110500000|2021-08-04 20:55:00|2708.6|2699.9|2714.77|2706.07|2715.33|2706.63|2708.12|2699.42|935
1628110800000|2021-08-04 21:00:00|2714.79|2706.09|2721.81|2713.11|2726.53|2717.83|2713.13|2704.43|1051
1628111100000|2021-08-04 21:05:00|2721.8|2713.1|2722.04|2713.34|2724.4|2715.7|2719.33|2710.63|994
1628111400000|2021-08-04 21:10:00|2722.3|2713.6|2722.04|2713.34|2723.85|2715.15|2720.15|2711.45|1036
1628111700000|2021-08-04 21:15:00|2721.99|2713.29|2712.34|2703.64|2723.37|2714.67|2712.13|2703.43|1013
1628112000000|2021-08-04 21:20:00|2712.38|2703.68|2713.25|2704.55|2713.79|2705.09|2709.93|2701.23|896
1628112300000|2021-08-04 21:25:00|2713.26|2704.56|2718.23|2709.53|2718.8|2710.1|2713.03|2704.33|967
1628112600000|2021-08-04 21:30:00|2718.27|2709.57|2711.77|2703.07|2718.27|2709.57|2711.4|2702.7|783
1628112900000|2021-08-04 21:35:00|2711.8|2703.1|2713.63|2704.93|2713.75|2705.05|2711.33|2702.63|854
1628113200000|2021-08-04 21:40:00|2713.75|2705.05|2719.27|2710.57|2722.47|2713.77|2713.56|2704.86|875
1628113500000|2021-08-04 21:45:00|2719.25|2710.55|2722.12|2713.42|2722.7|2714|2717.96|2709.26|755
1628113800000|2021-08-04 21:50:00|2722.13|2713.43|2723.38|2714.68|2723.57|2714.87|2718.45|2709.75|900
1628114100000|2021-08-04 21:55:00|2723.49|2714.79|2724.91|2716.21|2725.38|2716.68|2722.77|2714.07|854
1628114400000|2021-08-04 22:00:00|2724.93|2716.23|2751.31|2742.61|2751.45|2742.75|2724.93|2716.23|1073
1628114700000|2021-08-04 22:05:00|2751.32|2742.62|2753.12|2744.42|2753.25|2744.55|2747.13|2738.43|1073
1628115000000|2021-08-04 22:10:00|2753.11|2744.41|2750.33|2741.63|2754.38|2745.68|2740.98|2732.28|1028
1628115300000|2021-08-04 22:15:00|2750.36|2741.66|2743.36|2734.66|2750.37|2741.67|2742.85|2734.15|983
1628115600000|2021-08-04 22:20:00|2743.65|2734.95|2752.98|2744.28|2753.45|2744.75|2743.39|2734.69|1033
1628115900000|2021-08-04 22:25:00|2752.88|2744.18|2761.15|2752.45|2762.91|2754.21|2752.09|2743.39|1097
1628116200000|2021-08-04 22:30:00|2761.26|2752.56|2760.35|2751.65|2775.8|2767.1|2760.32|2751.62|1113
1628116500000|2021-08-04 22:35:00|2760.38|2751.68|2751.5|2742.8|2765.14|2756.44|2748.05|2739.35|1107
1628116800000|2021-08-04 22:40:00|2751.56|2742.86|2746.98|2738.28|2755.59|2746.89|2746.98|2738.28|1008
1628117100000|2021-08-04 22:45:00|2746.87|2738.17|2725.9|2717.2|2753.34|2744.64|2725.9|2717.2|962
1628117400000|2021-08-04 22:50:00|2725.84|2717.14|2715.32|2706.62|2735.71|2727.01|2710.12|2701.42|1064
1628117700000|2021-08-04 22:55:00|2715.24|2706.54|2733.16|2724.46|2738.22|2729.52|2715.09|2706.39|1114
1628118000000|2021-08-04 23:00:00|2733.48|2724.78|2711.81|2703.11|2739.67|2730.97|2710.05|2701.35|1112
1628118300000|2021-08-04 23:05:00|2711.82|2703.12|2717.85|2709.15|2720.84|2712.14|2711.78|2703.08|1034
1628118600000|2021-08-04 23:10:00|2717.99|2709.29|2723.66|2714.96|2730.51|2721.81|2717.99|2709.29|1050
1628118900000|2021-08-04 23:15:00|2723.62|2714.92|2731.67|2722.97|2732.28|2723.58|2723.62|2714.92|1041
1628119200000|2021-08-04 23:20:00|2731.61|2722.91|2735.18|2726.48|2736.94|2728.24|2729.56|2720.86|1081
1628119500000|2021-08-04 23:25:00|2735.3|2726.6|2739.7|2731|2740.17|2731.47|2733.34|2724.64|925
1628119800000|2021-08-04 23:30:00|2740.2|2731.5|2751.35|2742.65|2753.03|2744.33|2740.2|2731.5|1032
1628120100000|2021-08-04 23:35:00|2751.29|2742.59|2737.96|2729.26|2751.31|2742.61|2737.54|2728.84|932
1628120400000|2021-08-04 23:40:00|2737.76|2729.06|2734.76|2726.06|2738.09|2729.39|2727.66|2718.96|1051
1628120700000|2021-08-04 23:45:00|2734.81|2726.11|2726.88|2718.18|2735.31|2726.61|2721.8|2713.1|1002
1628121000000|2021-08-04 23:50:00|2726.22|2717.52|2728.25|2719.55|2735.55|2726.85|2726.22|2717.52|932
1628121300000|2021-08-04 23:55:00|2728.32|2719.62|2729.18|2720.48|2732.82|2724.12|2727.91|2719.21|1026
1628121600000|2021-08-05 00:00:00|2729.07|2720.37|2729.54|2720.84|2733.23|2724.53|2717.9|2709.2|1068
1628121900000|2021-08-05 00:05:00|2729.5|2720.8|2739.24|2730.54|2740.45|2731.75|2729.41|2720.71|1065
1628122200000|2021-08-05 00:10:00|2739.09|2730.39|2746.25|2737.55|2746.27|2737.57|2739.09|2730.39|1077
1628122500000|2021-08-05 00:15:00|2746.24|2737.54|2732.49|2723.79|2746.38|2737.68|2732.27|2723.57|1060
1628122800000|2021-08-05 00:20:00|2732.43|2723.73|2727.54|2718.84|2736.63|2727.93|2726.37|2717.67|971
1628123100000|2021-08-05 00:25:00|2727.27|2718.57|2723.1|2714.4|2729.93|2721.23|2722.06|2713.36|1021
1628123400000|2021-08-05 00:30:00|2723.11|2714.41|2722.19|2713.49|2728.53|2719.83|2719.86|2711.16|1043
1628123700000|2021-08-05 00:35:00|2722.29|2713.59|2733.65|2724.95|2736.12|2727.42|2722.23|2713.53|968
1628124000000|2021-08-05 00:40:00|2733.71|2725.01|2729.43|2720.73|2737.16|2728.46|2729.2|2720.5|930
1628124300000|2021-08-05 00:45:00|2729.44|2720.74|2725.2|2716.5|2734.9|2726.2|2724.34|2715.64|1011
1628124600000|2021-08-05 00:50:00|2725.3|2716.6|2721.88|2713.18|2726.39|2717.69|2719.98|2711.28|949
1628124900000|2021-08-05 00:55:00|2721.64|2712.94|2709.31|2700.61|2721.7|2713|2704.37|2695.67|1106
1628125200000|2021-08-05 01:00:00|2709.29|2700.59|2691.03|2682.33|2712.58|2703.88|2684.84|2676.14|1037
1628125500000|2021-08-05 01:05:00|2690.1|2681.4|2688.99|2680.29|2693.78|2685.08|2682.94|2674.24|1108
1628125800000|2021-08-05 01:10:00|2688.87|2680.17|2690.51|2681.81|2693.51|2684.81|2684.23|2675.53|1063
1628126100000|2021-08-05 01:15:00|2690.42|2681.72|2695.45|2686.75|2698.97|2690.27|2688.76|2680.06|1053
1628126400000|2021-08-05 01:20:00|2695.43|2686.73|2696.58|2687.88|2702.12|2693.42|2695.21|2686.51|955
1628126700000|2021-08-05 01:25:00|2696.15|2687.45|2677.06|2668.36|2696.8|2688.1|2669.87|2661.17|1115
1628127000000|2021-08-05 01:30:00|2676.41|2667.71|2682.26|2673.56|2686.36|2677.66|2676.41|2667.71|1035
1628127300000|2021-08-05 01:35:00|2682.49|2673.79|2679.87|2671.17|2685.52|2676.82|2677.54|2668.84|1017
1628127600000|2021-08-05 01:40:00|2679.84|2671.14|2684.15|2675.45|2686.74|2678.04|2679.43|2670.73|982
1628127900000|2021-08-05 01:45:00|2684.53|2675.83|2676.34|2667.64|2688.75|2680.05|2676.29|2667.59|999
1628128200000|2021-08-05 01:50:00|2676.32|2667.62|2688.28|2679.58|2688.34|2679.64|2676.32|2667.62|1033
1628128500000|2021-08-05 01:55:00|2688.27|2679.57|2694.42|2685.72|2703.83|2695.13|2688.17|2679.47|1067
1628128800000|2021-08-05 02:00:00|2694.98|2686.28|2697.54|2688.84|2699.54|2690.84|2687.62|2678.92|1101
1628129100000|2021-08-05 02:05:00|2697.49|2688.79|2693.12|2684.42|2697.95|2689.25|2689.09|2680.39|1014
1628129400000|2021-08-05 02:10:00|2693.19|2684.49|2698.99|2690.29|2702.18|2693.48|2693.17|2684.47|1044
1628129700000|2021-08-05 02:15:00|2698.62|2689.92|2699.08|2690.38|2702.55|2693.85|2695.15|2686.45|1011
1628130000000|2021-08-05 02:20:00|2699|2690.3|2692.05|2683.35|2699.08|2690.38|2689.9|2681.2|1037
1628130300000|2021-08-05 02:25:00|2692.03|2683.33|2691.4|2682.7|2693.98|2685.28|2687.71|2679.01|952
1628130600000|2021-08-05 02:30:00|2691.51|2682.81|2695.78|2687.08|2698.26|2689.56|2691.51|2682.81|955
1628130900000|2021-08-05 02:35:00|2695.8|2687.1|2688.03|2679.33|2696.07|2687.37|2687.56|2678.86|923
1628131200000|2021-08-05 02:40:00|2688.13|2679.43|2685.12|2676.42|2692.98|2684.28|2679.74|2671.04|1056
1628131500000|2021-08-05 02:45:00|2685.27|2676.57|2687.6|2678.9|2690.98|2682.28|2685.03|2676.33|994
1628131800000|2021-08-05 02:50:00|2687.58|2678.88|2695.94|2687.24|2696.09|2687.39|2687.33|2678.63|975
1628132100000|2021-08-05 02:55:00|2695.89|2687.19|2702.95|2694.25|2704.51|2695.81|2695.85|2687.15|976
1628132400000|2021-08-05 03:00:00|2702.84|2694.14|2721.88|2713.18|2725.84|2717.14|2699.28|2690.58|1105
1628132700000|2021-08-05 03:05:00|2721.93|2713.23|2720.45|2711.75|2725.98|2717.28|2718.58|2709.88|1093
1628133000000|2021-08-05 03:10:00|2720.49|2711.79|2708.63|2699.93|2723.1|2714.4|2707.06|2698.36|1073
1628133300000|2021-08-05 03:15:00|2708.75|2700.05|2708.97|2700.27|2712.85|2704.15|2704.4|2695.7|1000
1628133600000|2021-08-05 03:20:00|2709.02|2700.32|2703.76|2695.06|2709.15|2700.45|2700.2|2691.5|987
1628133900000|2021-08-05 03:25:00|2703.61|2694.91|2704.9|2696.2|2705.91|2697.21|2701.25|2692.55|896
1628134200000|2021-08-05 03:30:00|2705.1|2696.4|2700.31|2691.61|2706.75|2698.05|2696.38|2687.68|998
1628134500000|2021-08-05 03:35:00|2700.32|2691.62|2717.06|2708.36|2719.45|2710.75|2699.07|2690.37|939
1628134800000|2021-08-05 03:40:00|2716.85|2708.15|2714.5|2705.8|2716.85|2708.15|2710.25|2701.55|999
1628135100000|2021-08-05 03:45:00|2714.34|2705.64|2717.16|2708.46|2717.16|2708.46|2709.63|2700.93|891
1628135400000|2021-08-05 03:50:00|2716.76|2708.06|2721.35|2712.65|2722.18|2713.48|2714.75|2706.05|1013
1628135700000|2021-08-05 03:55:00|2721.33|2712.63|2716.61|2707.91|2723.94|2715.24|2716.14|2707.44|918
1628136000000|2021-08-05 04:00:00|2716.39|2707.69|2722.49|2713.79|2723.22|2714.52|2711.6|2702.9|857
1628136300000|2021-08-05 04:05:00|2722.06|2713.36|2720.74|2712.04|2725.15|2716.45|2720.42|2711.72|971
1628136600000|2021-08-05 04:10:00|2720.54|2711.84|2718.36|2709.66|2722.85|2714.15|2716.34|2707.64|994
1628136900000|2021-08-05 04:15:00|2718.42|2709.72|2715.27|2706.57|2718.72|2710.02|2714.89|2706.19|923
1628137200000|2021-08-05 04:20:00|2715.36|2706.66|2712.13|2703.43|2715.36|2706.66|2709.64|2700.94|902
1628137500000|2021-08-05 04:25:00|2712.12|2703.42|2711.47|2702.77|2714.24|2705.54|2710.61|2701.91|905
1628137800000|2021-08-05 04:30:00|2711.48|2702.78|2702.46|2693.76|2711.58|2702.88|2701.58|2692.88|1043
1628138100000|2021-08-05 04:35:00|2702.44|2693.74|2698.2|2689.5|2704.26|2695.56|2697.26|2688.56|870
1628138400000|2021-08-05 04:40:00|2698.12|2689.42|2704.61|2695.91|2708.37|2699.67|2698.03|2689.33|981
1628138700000|2021-08-05 04:45:00|2704.63|2695.93|2698.03|2689.33|2704.66|2695.96|2695.62|2686.92|1053
1628139000000|2021-08-05 04:50:00|2697.94|2689.24|2693.99|2685.29|2698.19|2689.49|2688.63|2679.93|1006
1628139300000|2021-08-05 04:55:00|2694.04|2685.34|2699.17|2690.47|2703.27|2694.57|2694.04|2685.34|1001
1628139600000|2021-08-05 05:00:00|2699.23|2690.53|2705.34|2696.64|2705.42|2696.72|2693.56|2684.86|956
1628139900000|2021-08-05 05:05:00|2705.02|2696.32|2711.59|2702.89|2712.82|2704.12|2702.89|2694.19|898
1628140200000|2021-08-05 05:10:00|2711.61|2702.91|2710.49|2701.79|2712.83|2704.13|2707.47|2698.77|900
1628140500000|2021-08-05 05:15:00|2710.37|2701.67|2716.34|2707.64|2716.84|2708.14|2708.86|2700.16|884
1628140800000|2021-08-05 05:20:00|2716.44|2707.74|2712.07|2703.37|2717.04|2708.34|2706.72|2698.02|952
1628141100000|2021-08-05 05:25:00|2712.26|2703.56|2705.33|2696.63|2712.31|2703.61|2702.96|2694.26|963
1628141400000|2021-08-05 05:30:00|2705.31|2696.61|2701.82|2693.12|2705.33|2696.63|2700.51|2691.81|906
1628141700000|2021-08-05 05:35:00|2701.76|2693.06|2702.43|2693.73|2704.33|2695.63|2700.02|2691.32|961
1628142000000|2021-08-05 05:40:00|2702.59|2693.89|2709.27|2700.57|2709.4|2700.7|2702.33|2693.63|889
1628142300000|2021-08-05 05:45:00|2709.26|2700.56|2706.23|2697.53|2709.77|2701.07|2702.96|2694.26|942
1628142600000|2021-08-05 05:50:00|2706.47|2697.77|2710.58|2701.88|2712.65|2703.95|2705.57|2696.87|901
1628142900000|2021-08-05 05:55:00|2710.52|2701.82|2710.2|2701.5|2711.33|2702.63|2706.77|2698.07|940
1628143200000|2021-08-05 06:00:00|2710.24|2701.54|2701.81|2693.11|2710.24|2701.54|2701.81|2693.11|1053
1628143500000|2021-08-05 06:05:00|2701.85|2693.15|2707.07|2698.37|2707.11|2698.41|2700.07|2691.37|937
1628143800000|2021-08-05 06:10:00|2707.1|2698.4|2703.94|2695.24|2707.25|2698.55|2703.44|2694.74|808
1628144100000|2021-08-05 06:15:00|2704.41|2695.71|2692.18|2683.48|2704.41|2695.71|2691.81|2683.11|1043
1628144400000|2021-08-05 06:20:00|2692|2683.3|2700.05|2691.35|2700.17|2691.47|2690.18|2681.48|1027
1628144700000|2021-08-05 06:25:00|2700.01|2691.31|2686.62|2677.92|2700.55|2691.85|2685.96|2677.26|1058
1628145000000|2021-08-05 06:30:00|2686.91|2678.21|2690.07|2681.37|2690.81|2682.11|2685.73|2677.03|1009
1628145300000|2021-08-05 06:35:00|2690.44|2681.74|2685.05|2676.35|2691.75|2683.05|2681.77|2673.07|687
1628145600000|2021-08-05 06:40:00|2684.95|2676.25|2676.36|2667.66|2686.19|2677.49|2675.77|2667.07|790
1628145900000|2021-08-05 06:45:00|2676.6|2667.9|2685.25|2676.55|2685.25|2676.55|2674.88|2666.18|1016
1628146200000|2021-08-05 06:50:00|2685.23|2676.53|2684.01|2675.31|2686.58|2677.88|2683.53|2674.83|936
1628146500000|2021-08-05 06:55:00|2683.99|2675.29|2688.67|2679.97|2692.43|2683.73|2682.71|2674.01|965
1628146800000|2021-08-05 07:00:00|2688.69|2679.99|2685.63|2676.93|2689.38|2680.68|2683|2674.3|941
1628147100000|2021-08-05 07:05:00|2685.68|2676.98|2695.21|2686.51|2697.42|2688.72|2685.57|2676.87|959
1628147400000|2021-08-05 07:10:00|2694.76|2686.06|2686.02|2677.32|2695.22|2686.52|2685.98|2677.28|987
1628147700000|2021-08-05 07:15:00|2685.97|2677.27|2691.98|2683.28|2693.6|2684.9|2683.98|2675.28|862
1628148000000|2021-08-05 07:20:00|2692.12|2683.42|2683.78|2675.08|2692.12|2683.42|2682.42|2673.72|807
1628148300000|2021-08-05 07:25:00|2683.99|2675.29|2682.65|2673.95|2685.13|2676.43|2681.59|2672.89|513
1628148600000|2021-08-05 07:30:00|2682.56|2673.86|2678.18|2669.48|2682.56|2673.86|2677.01|2668.31|973
1628148900000|2021-08-05 07:35:00|2678.22|2669.52|2688.93|2680.23|2690.9|2682.2|2674.93|2666.23|953
1628149200000|2021-08-05 07:40:00|2688.96|2680.26|2682.92|2674.22|2689.33|2680.63|2682.86|2674.16|800
1628149500000|2021-08-05 07:45:00|2682.91|2674.21|2680.31|2671.61|2683.21|2674.51|2672.43|2663.73|1031
1628149800000|2021-08-05 07:50:00|2680.38|2671.68|2684.1|2675.4|2684.35|2675.65|2675.46|2666.76|984
1628150100000|2021-08-05 07:55:00|2683.79|2675.09|2685.63|2676.93|2687.17|2678.47|2680.33|2671.63|908
1628150400000|2021-08-05 08:00:00|2685.59|2676.89|2679.54|2670.84|2690.5|2681.8|2679.53|2670.83|1102
1628150700000|2021-08-05 08:05:00|2679.47|2670.77|2684.87|2676.17|2685.4|2676.7|2676.71|2668.01|985
1628151000000|2021-08-05 08:10:00|2685.2|2676.5|2694.02|2685.32|2694.15|2685.45|2684.92|2676.22|932
1628151300000|2021-08-05 08:15:00|2694.07|2685.37|2690.2|2681.5|2694.21|2685.51|2689.3|2680.6|1023
1628151600000|2021-08-05 08:20:00|2690.14|2681.44|2684.42|2675.72|2691.43|2682.73|2684.17|2675.47|1034
1628151900000|2021-08-05 08:25:00|2684.4|2675.7|2693.73|2685.03|2695.21|2686.51|2684.25|2675.55|901
1628152200000|2021-08-05 08:30:00|2693.63|2684.93|2689.46|2680.76|2694.37|2685.67|2688.21|2679.51|849
1628152500000|2021-08-05 08:35:00|2689.55|2680.85|2688.42|2679.72|2689.55|2680.85|2684.8|2676.1|768
1628152800000|2021-08-05 08:40:00|2688.51|2679.81|2681.1|2672.4|2688.51|2679.81|2681.1|2672.4|924
1628153100000|2021-08-05 08:45:00|2681.02|2672.32|2680.11|2671.41|2683.55|2674.85|2679.18|2670.48|915
1628153400000|2021-08-05 08:50:00|2679.91|2671.21|2645.31|2636.61|2680.08|2671.38|2644.88|2636.18|1064
1628153700000|2021-08-05 08:55:00|2645.19|2636.49|2636.69|2627.99|2652.06|2643.36|2634.64|2625.94|1103
1628154000000|2021-08-05 09:00:00|2636.99|2628.29|2642.32|2633.62|2648.3|2639.6|2632.48|2623.78|1112
1628154300000|2021-08-05 09:05:00|2642.37|2633.67|2642.47|2633.77|2647.17|2638.47|2639.17|2630.47|1046
1628154600000|2021-08-05 09:10:00|2642.05|2633.35|2636.85|2628.15|2643.07|2634.37|2632.37|2623.67|1057
1628154900000|2021-08-05 09:15:00|2637.12|2628.42|2606.51|2597.81|2637.45|2628.75|2598.93|2590.23|1126
1628155200000|2021-08-05 09:20:00|2606.47|2597.77|2599.35|2590.65|2609.98|2601.28|2592.02|2583.32|1156
1628155500000|2021-08-05 09:25:00|2599.13|2590.43|2605.88|2597.18|2608.82|2600.12|2598.69|2589.99|1108
1628155800000|2021-08-05 09:30:00|2605.74|2597.04|2600.21|2591.51|2611.96|2603.26|2597.5|2588.8|1126
1628156100000|2021-08-05 09:35:00|2600.2|2591.5|2585.08|2576.38|2604.3|2595.6|2584.27|2575.57|1086
1628156400000|2021-08-05 09:40:00|2585.12|2576.42|2600.03|2591.33|2601.82|2593.12|2581.01|2572.31|1081
1628156700000|2021-08-05 09:45:00|2599.85|2591.15|2594.9|2586.2|2605.19|2596.49|2592.8|2584.1|1034
1628157000000|2021-08-05 09:50:00|2594.26|2585.56|2593.25|2584.55|2601|2592.3|2588.72|2580.02|1068
1628157300000|2021-08-05 09:55:00|2593.71|2585.01|2598.35|2589.65|2599.74|2591.04|2591.96|2583.26|972
1628157600000|2021-08-05 10:00:00|2598.38|2589.68|2606.35|2597.65|2610.93|2602.23|2593.46|2584.76|1042
1628157900000|2021-08-05 10:05:00|2606.36|2597.66|2615.43|2606.73|2618.67|2609.97|2605.78|2597.08|1049
1628158200000|2021-08-05 10:10:00|2615.36|2606.66|2618.34|2609.64|2619.15|2610.45|2609|2600.3|988
1628158500000|2021-08-05 10:15:00|2618.38|2609.68|2614.66|2605.96|2618.89|2610.19|2610.56|2601.86|1013
1628158800000|2021-08-05 10:20:00|2614.68|2605.98|2610.58|2601.88|2614.72|2606.02|2609.98|2601.28|944
1628159100000|2021-08-05 10:25:00|2610.35|2601.65|2610.38|2601.68|2614.15|2605.45|2604.4|2595.7|890
1628159400000|2021-08-05 10:30:00|2610.34|2601.64|2600.59|2591.89|2610.81|2602.11|2597.44|2588.74|985
1628159700000|2021-08-05 10:35:00|2600.58|2591.88|2610.73|2602.03|2611.48|2602.78|2594.79|2586.09|1051
1628160000000|2021-08-05 10:40:00|2610.71|2602.01|2612.74|2604.04|2613.75|2605.05|2605.6|2596.9|1073
1628160300000|2021-08-05 10:45:00|2612.89|2604.19|2616.83|2608.13|2617.48|2608.78|2608.52|2599.82|1014
1628160600000|2021-08-05 10:50:00|2616.41|2607.71|2610.99|2602.29|2621.6|2612.9|2610.83|2602.13|1044
1628160900000|2021-08-05 10:55:00|2611.43|2602.73|2619.16|2610.46|2619.49|2610.79|2610.18|2601.48|923
1628161200000|2021-08-05 11:00:00|2619.41|2610.71|2617.54|2608.84|2619.92|2611.22|2611.28|2602.58|1042
1628161500000|2021-08-05 11:05:00|2617.26|2608.56|2623.79|2615.09|2623.79|2615.09|2615.59|2606.89|1005
1628161800000|2021-08-05 11:10:00|2623.89|2615.19|2649.02|2640.32|2650.81|2642.11|2622.84|2614.14|1132
1628162100000|2021-08-05 11:15:00|2649.19|2640.49|2642.85|2634.15|2649.32|2640.62|2641.51|2632.81|1064
1628162400000|2021-08-05 11:20:00|2643.22|2634.52|2639.69|2630.99|2643.47|2634.77|2632.44|2623.74|1059
1628162700000|2021-08-05 11:25:00|2639.67|2630.97|2648.09|2639.39|2648.09|2639.39|2636.36|2627.66|745
1628163000000|2021-08-05 11:30:00|2648.11|2639.41|2640.07|2631.37|2648.72|2640.02|2638.42|2629.72|1008
1628163300000|2021-08-05 11:35:00|2639.98|2631.28|2638.01|2629.31|2640.09|2631.39|2632.49|2623.79|996
1628163600000|2021-08-05 11:40:00|2638|2629.3|2614.55|2605.85|2638.27|2629.57|2608.86|2600.16|1082
1628163900000|2021-08-05 11:45:00|2614.74|2606.04|2628.41|2619.71|2628.95|2620.25|2609.27|2600.57|1037
1628164200000|2021-08-05 11:50:00|2628.32|2619.62|2624.49|2615.79|2628.84|2620.14|2620.91|2612.21|1021
1628164500000|2021-08-05 11:55:00|2624.48|2615.78|2626.7|2618|2629.47|2620.77|2622.23|2613.53|1017
1628164800000|2021-08-05 12:00:00|2626.65|2617.95|2642.03|2633.33|2643.02|2634.32|2617.78|2609.08|1076
1628165100000|2021-08-05 12:05:00|2641.81|2633.11|2639.11|2630.41|2646.43|2637.73|2634.72|2626.02|1080
1628165400000|2021-08-05 12:10:00|2639.12|2630.42|2633.99|2625.29|2643.01|2634.31|2633.87|2625.17|1079
1628165700000|2021-08-05 12:15:00|2633.91|2625.21|2627.7|2619|2635.56|2626.86|2617.89|2609.19|1072
1628166000000|2021-08-05 12:20:00|2627.53|2618.83|2639.47|2630.77|2639.91|2631.21|2623.96|2615.26|1071
1628166300000|2021-08-05 12:25:00|2639.62|2630.92|2609.11|2600.41|2639.9|2631.2|2608.41|2599.71|1103
1628166600000|2021-08-05 12:30:00|2608.89|2600.19|2613.23|2604.53|2623.46|2614.76|2607.07|2598.37|1080
1628166900000|2021-08-05 12:35:00|2613.3|2604.6|2614.74|2606.04|2626.3|2617.6|2611.11|2602.41|1118
1628167200000|2021-08-05 12:40:00|2615.17|2606.47|2566.1|2557.4|2616.61|2607.91|2566.1|2557.4|1121
1628167500000|2021-08-05 12:45:00|2566.88|2558.18|2569.48|2560.78|2569.48|2560.78|2535.92|2527.22|1093
1628167800000|2021-08-05 12:50:00|2569.94|2561.24|2589.21|2580.51|2590.31|2581.61|2567.62|2558.92|1023
1628168100000|2021-08-05 12:55:00|2589.08|2580.38|2610.14|2601.44|2622.56|2613.86|2588.6|2579.9|1016
1628168400000|2021-08-05 13:00:00|2610.6|2601.9|2633.45|2624.75|2646.09|2637.39|2605.56|2596.86|1086
1628168700000|2021-08-05 13:05:00|2633.27|2624.57|2626.72|2618.02|2633.27|2624.57|2615.96|2607.26|1134
1628169000000|2021-08-05 13:10:00|2626.39|2617.69|2616.74|2608.04|2626.39|2617.69|2607.08|2598.38|1141
1628169300000|2021-08-05 13:15:00|2616.68|2607.98|2606.71|2598.01|2621.89|2613.19|2598.51|2589.81|1128
1628169600000|2021-08-05 13:20:00|2606.92|2598.22|2605.15|2596.45|2611.51|2602.81|2600.77|2592.07|992
1628169900000|2021-08-05 13:25:00|2605.05|2596.35|2613.91|2605.21|2616.99|2608.29|2601.56|2592.86|1100
1628170200000|2021-08-05 13:30:00|2613.93|2605.23|2623.44|2614.74|2629.92|2621.22|2613.69|2604.99|1092
1628170500000|2021-08-05 13:35:00|2623.5|2614.8|2625.33|2616.63|2628.8|2620.1|2618.77|2610.07|1082
1628170800000|2021-08-05 13:40:00|2625.14|2616.44|2638.47|2629.77|2640.15|2631.45|2619.61|2610.91|994
1628171100000|2021-08-05 13:45:00|2638.56|2629.86|2627.11|2618.41|2638.7|2630|2624.85|2616.15|1092
1628171400000|2021-08-05 13:50:00|2626.88|2618.18|2647.9|2639.2|2649.13|2640.43|2626.88|2618.18|1125
1628171700000|2021-08-05 13:55:00|2647.75|2639.05|2691|2682.3|2691.08|2682.38|2647.75|2639.05|1145
1628172000000|2021-08-05 14:00:00|2690.97|2682.27|2680.68|2671.98|2692|2683.3|2672.68|2663.98|1064
1628172300000|2021-08-05 14:05:00|2682.46|2673.76|2775.52|2766.82|2777.98|2769.28|2682.46|2673.76|1115
1628172600000|2021-08-05 14:10:00|2776.17|2767.47|2788.11|2779.41|2797.3|2788.6|2760.6|2751.9|1102
1628172900000|2021-08-05 14:15:00|2789.42|2780.72|2806.62|2797.92|2823.85|2815.15|2782.14|2773.44|1105
1628173200000|2021-08-05 14:20:00|2806.87|2798.17|2783.41|2774.71|2807.33|2798.63|2776.42|2767.72|1132
1628173500000|2021-08-05 14:25:00|2783.45|2774.75|2774.66|2765.96|2786.96|2778.26|2769.47|2760.77|1090
1628173800000|2021-08-05 14:30:00|2774.25|2765.55|2788.94|2780.24|2789.82|2781.12|2770.41|2761.71|1142
1628174100000|2021-08-05 14:35:00|2788.96|2780.26|2797.79|2789.09|2797.97|2789.27|2780.55|2771.85|1136
1628174400000|2021-08-05 14:40:00|2798.12|2789.42|2805.46|2796.76|2819.34|2810.64|2794.22|2785.52|1112
1628174700000|2021-08-05 14:45:00|2805.59|2796.89|2796.87|2788.17|2806.95|2798.25|2792.19|2783.49|1040
1628175000000|2021-08-05 14:50:00|2797.15|2788.45|2792.57|2783.87|2805.95|2797.25|2790.15|2781.45|1055
1628175300000|2021-08-05 14:55:00|2793.49|2784.79|2807.02|2798.32|2808.76|2800.06|2792.51|2783.81|1001
1628175600000|2021-08-05 15:00:00|2806.93|2798.23|2793.73|2785.03|2807.3|2798.6|2780.95|2772.25|1018
1628175900000|2021-08-05 15:05:00|2793.77|2785.07|2795.12|2786.42|2796.12|2787.42|2785.51|2776.81|1017
1628176200000|2021-08-05 15:10:00|2795.26|2786.56|2792.48|2783.78|2803.45|2794.75|2790.33|2781.63|1127
1628176500000|2021-08-05 15:15:00|2792.34|2783.64|2793.39|2784.69|2796.13|2787.43|2786.12|2777.42|1102
1628176800000|2021-08-05 15:20:00|2793.49|2784.79|2786.76|2778.06|2797.37|2788.67|2782.38|2773.68|1101
1628177100000|2021-08-05 15:25:00|2786.78|2778.08|2793.65|2784.95|2796.15|2787.45|2784.21|2775.51|1050
1628177400000|2021-08-05 15:30:00|2793.68|2784.98|2797.02|2788.32|2804.53|2795.83|2792.96|2784.26|1067
1628177700000|2021-08-05 15:35:00|2797.05|2788.35|2798.88|2790.18|2802.03|2793.33|2796.34|2787.64|1050
1628178000000|2021-08-05 15:40:00|2798.89|2790.19|2790.33|2781.63|2809.19|2800.49|2784.95|2776.25|1120
1628178300000|2021-08-05 15:45:00|2790.28|2781.58|2771.73|2763.03|2797.36|2788.66|2766|2757.3|1104
1628178600000|2021-08-05 15:50:00|2771.71|2763.01|2756.31|2747.61|2777.34|2768.64|2745.77|2737.07|1146
1628178900000|2021-08-05 15:55:00|2756.45|2747.75|2760.12|2751.42|2772.9|2764.2|2754.49|2745.79|1115
1628179200000|2021-08-05 16:00:00|2760.05|2751.35|2772.76|2764.06|2773.11|2764.41|2759.24|2750.54|1145
1628179500000|2021-08-05 16:05:00|2772.77|2764.07|2778.92|2770.22|2789.76|2781.06|2768.28|2759.58|1143
1628179800000|2021-08-05 16:10:00|2778.95|2770.25|2769.79|2761.09|2781.84|2773.14|2764.32|2755.62|1123
1628180100000|2021-08-05 16:15:00|2769.9|2761.2|2774.09|2765.39|2780.08|2771.38|2765.03|2756.33|1118
1628180400000|2021-08-05 16:20:00|2773.91|2765.21|2772.16|2763.46|2777.27|2768.57|2769.66|2760.96|1081
1628180700000|2021-08-05 16:25:00|2772.12|2763.42|2768.75|2760.05|2772.12|2763.42|2762.93|2754.23|1051
1628181000000|2021-08-05 16:30:00|2768.61|2759.91|2765.61|2756.91|2771.48|2762.78|2752.3|2743.6|1120
1628181300000|2021-08-05 16:35:00|2765.45|2756.75|2764.8|2756.1|2769.31|2760.61|2763.16|2754.46|1034
1628181600000|2021-08-05 16:40:00|2764.81|2756.11|2776.73|2768.03|2780.21|2771.51|2764.06|2755.36|1062
1628181900000|2021-08-05 16:45:00|2776.67|2767.97|2776.94|2768.24|2779.35|2770.65|2773.23|2764.53|1059
1628182200000|2021-08-05 16:50:00|2777.07|2768.37|2783.52|2774.82|2785.97|2777.27|2776.87|2768.17|1096
1628182500000|2021-08-05 16:55:00|2783.55|2774.85|2793.17|2784.47|2797.89|2789.19|2782.18|2773.48|1028
1628182800000|2021-08-05 17:00:00|2792.83|2784.13|2791.13|2782.43|2807.1|2798.4|2786.8|2778.1|1082
1628183100000|2021-08-05 17:05:00|2791.11|2782.41|2788.3|2779.6|2791.26|2782.56|2783.89|2775.19|1084
1628183400000|2021-08-05 17:10:00|2788.23|2779.53|2795.76|2787.06|2797.43|2788.73|2788.08|2779.38|1057
1628183700000|2021-08-05 17:15:00|2795.71|2787.01|2801.18|2792.48|2808.34|2799.64|2795.71|2787.01|1111
1628184000000|2021-08-05 17:20:00|2801.14|2792.44|2797.71|2789.01|2803.99|2795.29|2792.03|2783.33|1091
1628184300000|2021-08-05 17:25:00|2797.64|2788.94|2791.69|2782.99|2801.7|2793|2790.85|2782.15|1131
1628184600000|2021-08-05 17:30:00|2791.58|2782.88|2803.58|2794.88|2803.82|2795.12|2790.66|2781.96|1104
1628184900000|2021-08-05 17:35:00|2803.52|2794.82|2807.27|2798.57|2819.81|2811.11|2802.71|2794.01|1078
1628185200000|2021-08-05 17:40:00|2807.22|2798.52|2807.07|2798.37|2814.33|2805.63|2804.75|2796.05|1105
1628185500000|2021-08-05 17:45:00|2807.08|2798.38|2805.92|2797.22|2814.9|2806.2|2798.07|2789.37|1093
1628185800000|2021-08-05 17:50:00|2806.05|2797.35|2813.35|2804.65|2816.05|2807.35|2803.52|2794.82|1072
1628186100000|2021-08-05 17:55:00|2813.44|2804.74|2818.08|2809.38|2823.21|2814.51|2811.92|2803.22|1130
1628186400000|2021-08-05 18:00:00|2817.78|2809.08|2813.84|2805.14|2818.96|2810.26|2804.81|2796.11|1108
1628186700000|2021-08-05 18:05:00|2813.55|2804.85|2808.9|2800.2|2815.37|2806.67|2805.62|2796.92|1084
1628187000000|2021-08-05 18:10:00|2808.93|2800.23|2811.81|2803.11|2813.58|2804.88|2808.88|2800.18|1079
1628187300000|2021-08-05 18:15:00|2811.82|2803.12|2794.22|2785.52|2813|2804.3|2792.14|2783.44|1063
1628187600000|2021-08-05 18:20:00|2794.26|2785.56|2804.21|2795.51|2805.77|2797.07|2794.26|2785.56|969
1628187900000|2021-08-05 18:25:00|2804.14|2795.44|2812.76|2804.06|2818.04|2809.34|2804.11|2795.41|979
1628188200000|2021-08-05 18:30:00|2813.08|2804.38|2809.86|2801.16|2818.36|2809.66|2809.5|2800.8|935
1628188500000|2021-08-05 18:35:00|2809.9|2801.2|2814.45|2805.75|2816.08|2807.38|2807.57|2798.87|1040
1628188800000|2021-08-05 18:40:00|2814.48|2805.78|2825.05|2816.35|2833.14|2824.44|2814.36|2805.66|1054
1628189100000|2021-08-05 18:45:00|2824.96|2816.26|2814.13|2805.43|2828.87|2820.17|2811.97|2803.27|1094
1628189400000|2021-08-05 18:50:00|2814.44|2805.74|2809.05|2800.35|2814.84|2806.14|2804.92|2796.22|969
1628189700000|2021-08-05 18:55:00|2809.07|2800.37|2808.25|2799.55|2815.09|2806.39|2807.65|2798.95|1038
1628190000000|2021-08-05 19:00:00|2807.92|2799.22|2810.74|2802.04|2814.53|2805.83|2806.89|2798.19|1044
1628190300000|2021-08-05 19:05:00|2810.83|2802.13|2824.7|2816|2826.72|2818.02|2810.7|2802|1058
1628190600000|2021-08-05 19:10:00|2824.43|2815.73|2823.45|2814.75|2825.19|2816.49|2818.1|2809.4|1071
1628190900000|2021-08-05 19:15:00|2823.4|2814.7|2821.65|2812.95|2826.02|2817.32|2817.26|2808.56|1012
1628191200000|2021-08-05 19:20:00|2821.67|2812.97|2818.14|2809.44|2824.12|2815.42|2814.45|2805.75|1011
1628191500000|2021-08-05 19:25:00|2818.3|2809.6|2815.86|2807.16|2818.62|2809.92|2810.47|2801.77|1026
1628191800000|2021-08-05 19:30:00|2815.93|2807.23|2799.37|2790.67|2817.02|2808.32|2798.27|2789.57|980
1628192100000|2021-08-05 19:35:00|2799.33|2790.63|2799.62|2790.92|2807.06|2798.36|2794.82|2786.12|1069
1628192400000|2021-08-05 19:40:00|2799.49|2790.79|2806.55|2797.85|2809.15|2800.45|2798.66|2789.96|994
1628192700000|2021-08-05 19:45:00|2806.72|2798.02|2799.58|2790.88|2807.35|2798.65|2792.62|2783.92|1028
1628193000000|2021-08-05 19:50:00|2799.48|2790.78|2797.33|2788.63|2801.83|2793.13|2796.4|2787.7|948
1628193300000|2021-08-05 19:55:00|2797.28|2788.58|2801.33|2792.63|2801.35|2792.65|2795.24|2786.54|972
1628193600000|2021-08-05 20:00:00|2801.18|2792.48|2809.36|2800.66|2813.52|2804.82|2801.18|2792.48|1089
1628193900000|2021-08-05 20:05:00|2809.48|2800.78|2803.03|2794.33|2812.39|2803.69|2801.94|2793.24|847
1628194200000|2021-08-05 20:10:00|2802.02|2793.32|2804.82|2796.12|2808.58|2799.88|2802.02|2793.32|1009
1628194500000|2021-08-05 20:15:00|2804.75|2796.05|2810.31|2801.61|2814.03|2805.33|2804.69|2795.99|921
1628194800000|2021-08-05 20:20:00|2810.29|2801.59|2812.63|2803.93|2813.41|2804.71|2805.66|2796.96|1018
1628195100000|2021-08-05 20:25:00|2812.84|2804.14|2810.11|2801.41|2820.7|2812|2810.04|2801.34|1040
1628195400000|2021-08-05 20:30:00|2809.85|2801.15|2812.96|2804.26|2820.94|2812.24|2809.72|2801.02|1062
1628195700000|2021-08-05 20:35:00|2812.81|2804.11|2814.06|2805.36|2817.42|2808.72|2812.77|2804.07|982
1628196000000|2021-08-05 20:40:00|2814.07|2805.37|2809.09|2800.39|2815.6|2806.9|2809.04|2800.34|972
1628196300000|2021-08-05 20:45:00|2809.13|2800.43|2807.12|2798.42|2809.31|2800.61|2805.09|2796.39|1025
1628196600000|2021-08-05 20:50:00|2807.13|2798.43|2813.15|2804.45|2814.51|2805.81|2807.06|2798.36|851
1628196900000|2021-08-05 20:55:00|2813.06|2804.36|2809.22|2800.52|2816.06|2807.36|2806.88|2798.18|940
1628197200000|2021-08-05 21:00:00|2809.23|2800.53|2816.14|2807.44|2816.72|2808.02|2808.61|2799.91|898
1628197500000|2021-08-05 21:05:00|2816.19|2807.49|2814.24|2805.54|2818.66|2809.96|2813.9|2805.2|774
1628197800000|2021-08-05 21:10:00|2814.3|2805.6|2814.68|2805.98|2816.14|2807.44|2812.14|2803.44|844
1628198100000|2021-08-05 21:15:00|2814.63|2805.93|2794.32|2785.62|2815.35|2806.65|2792.85|2784.15|936
1628198400000|2021-08-05 21:20:00|2794.31|2785.61|2806.82|2798.12|2806.82|2798.12|2794.17|2785.47|856
1628198700000|2021-08-05 21:25:00|2806.56|2797.86|2820.91|2812.21|2821.37|2812.67|2806.28|2797.58|884
1628199000000|2021-08-05 21:30:00|2820.76|2812.06|2842.99|2834.29|2844.22|2835.52|2817.09|2808.39|986
1628199300000|2021-08-05 21:35:00|2843.12|2834.42|2836.52|2827.82|2848.48|2839.78|2829.98|2821.28|1057
1628199600000|2021-08-05 21:40:00|2836.58|2827.88|2829.2|2820.5|2837.78|2829.08|2827.28|2818.58|948
1628199900000|2021-08-05 21:45:00|2829.28|2820.58|2819.38|2810.68|2829.46|2820.76|2815.28|2806.58|1057
1628200200000|2021-08-05 21:50:00|2819.39|2810.69|2824.75|2816.05|2825.4|2816.7|2815.72|2807.02|1010
1628200500000|2021-08-05 21:55:00|2825.21|2816.51|2831.28|2822.58|2832.98|2824.28|2822.81|2814.11|1056
1628200800000|2021-08-05 22:00:00|2831.4|2822.7|2828.52|2819.82|2835.34|2826.64|2823.6|2814.9|906
1628201100000|2021-08-05 22:05:00|2828.62|2819.92|2833.89|2825.19|2835.12|2826.42|2828.62|2819.92|1026
1628201400000|2021-08-05 22:10:00|2834.06|2825.36|2831.92|2823.22|2840.02|2831.32|2831.92|2823.22|1084
1628201700000|2021-08-05 22:15:00|2832.24|2823.54|2840.24|2831.54|2845.26|2836.56|2831.99|2823.29|1044
1628202000000|2021-08-05 22:20:00|2840.12|2831.42|2824.49|2815.79|2841.71|2833.01|2819.02|2810.32|1093
1628202300000|2021-08-05 22:25:00|2824.48|2815.78|2827.96|2819.26|2835.42|2826.72|2824.33|2815.63|1067
1628202600000|2021-08-05 22:30:00|2827.93|2819.23|2823.05|2814.35|2831.77|2823.07|2821.81|2813.11|1018
1628202900000|2021-08-05 22:35:00|2823.07|2814.37|2827.57|2818.87|2827.73|2819.03|2815.78|2807.08|999
1628203200000|2021-08-05 22:40:00|2827.6|2818.9|2822.78|2814.08|2831.02|2822.32|2822.78|2814.08|1059
1628203500000|2021-08-05 22:45:00|2822.7|2814|2827.95|2819.25|2830.41|2821.71|2822|2813.3|926
1628203800000|2021-08-05 22:50:00|2827.88|2819.18|2814.05|2805.35|2828.22|2819.52|2812.68|2803.98|1027
1628204100000|2021-08-05 22:55:00|2814|2805.3|2813.54|2804.84|2817.86|2809.16|2811.42|2802.72|947
1628204400000|2021-08-05 23:00:00|2813.58|2804.88|2823.76|2815.06|2823.84|2815.14|2813.53|2804.83|1011
1628204700000|2021-08-05 23:05:00|2823.77|2815.07|2823.62|2814.92|2824.08|2815.38|2818.27|2809.57|1035
1628205000000|2021-08-05 23:10:00|2823.61|2814.91|2826.14|2817.44|2828.95|2820.25|2823.4|2814.7|821
1628205300000|2021-08-05 23:15:00|2826.15|2817.45|2829.45|2820.75|2830.51|2821.81|2826.05|2817.35|826
1628205600000|2021-08-05 23:20:00|2829.52|2820.82|2834.9|2826.2|2838.25|2829.55|2828.71|2820.01|1008
1628205900000|2021-08-05 23:25:00|2834.82|2826.12|2825.38|2816.68|2834.97|2826.27|2824.38|2815.68|944
1628206200000|2021-08-05 23:30:00|2825.46|2816.76|2826.97|2818.27|2827.98|2819.28|2821.91|2813.21|900
1628206500000|2021-08-05 23:35:00|2826.95|2818.25|2829.57|2820.87|2831.23|2822.53|2825|2816.3|931
1628206800000|2021-08-05 23:40:00|2829.42|2820.72|2827.04|2818.34|2831.91|2823.21|2826.9|2818.2|890
1628207100000|2021-08-05 23:45:00|2826.96|2818.26|2832.14|2823.44|2832.81|2824.11|2818.34|2809.64|976
1628207400000|2021-08-05 23:50:00|2832.04|2823.34|2828.25|2819.55|2839.49|2830.79|2827.89|2819.19|1058
1628207700000|2021-08-05 23:55:00|2827.95|2819.25|2833.31|2824.61|2834.37|2825.67|2827.95|2819.25|1004
1628208000000|2021-08-06 00:00:00|2833.41|2824.71|2845.02|2836.32|2848.55|2839.85|2826.46|2817.76|1101
1628208300000|2021-08-06 00:05:00|2844.99|2836.29|2822.64|2813.94|2845|2836.3|2818.09|2809.39|1148
1628208600000|2021-08-06 00:10:00|2822.73|2814.03|2835.62|2826.92|2837.4|2828.7|2821.15|2812.45|1050
1628208900000|2021-08-06 00:15:00|2835.92|2827.22|2836.69|2827.99|2847.37|2838.67|2835.92|2827.22|1069
1628209200000|2021-08-06 00:20:00|2836.56|2827.86|2826.64|2817.94|2841.13|2832.43|2824.8|2816.1|1075
1628209500000|2021-08-06 00:25:00|2826.67|2817.97|2818.78|2810.08|2826.82|2818.12|2810.36|2801.66|1089
1628209800000|2021-08-06 00:30:00|2818.75|2810.05|2825.62|2816.92|2826.28|2817.58|2815.06|2806.36|1007
1628210100000|2021-08-06 00:35:00|2825.54|2816.84|2822.57|2813.87|2828.73|2820.03|2822.48|2813.78|912
1628210400000|2021-08-06 00:40:00|2822.21|2813.51|2815.54|2806.84|2822.37|2813.67|2815.41|2806.71|1031
1628210700000|2021-08-06 00:45:00|2815.65|2806.95|2803.58|2794.88|2815.65|2806.95|2798.24|2789.54|1100
1628211000000|2021-08-06 00:50:00|2803.55|2794.85|2777.36|2768.66|2807.33|2798.63|2773.92|2765.22|1098
1628211300000|2021-08-06 00:55:00|2777.63|2768.93|2782.61|2773.91|2786.58|2777.88|2773.31|2764.61|1037
1628211600000|2021-08-06 01:00:00|2782.83|2774.13|2796.02|2787.32|2799.87|2791.17|2782.8|2774.1|932
1628211900000|2021-08-06 01:05:00|2796.04|2787.34|2797.85|2789.15|2800.74|2792.04|2793.29|2784.59|917
1628212200000|2021-08-06 01:10:00|2797.39|2788.69|2784.83|2776.13|2798.22|2789.52|2783.6|2774.9|967
1628212500000|2021-08-06 01:15:00|2784.85|2776.15|2796.52|2787.82|2798.35|2789.65|2783.19|2774.49|1061
1628212800000|2021-08-06 01:20:00|2796.49|2787.79|2796.99|2788.29|2801.08|2792.38|2794.48|2785.78|1011
1628213100000|2021-08-06 01:25:00|2796.98|2788.28|2794.05|2785.35|2801.05|2792.35|2791.98|2783.28|1027
1628213400000|2021-08-06 01:30:00|2794.02|2785.32|2807.75|2799.05|2807.75|2799.05|2791.82|2783.12|1044
1628213700000|2021-08-06 01:35:00|2807.72|2799.02|2803.91|2795.21|2810.91|2802.21|2801.84|2793.14|1095
1628214000000|2021-08-06 01:40:00|2803.47|2794.77|2805.54|2796.84|2806.39|2797.69|2800.17|2791.47|1055
1628214300000|2021-08-06 01:45:00|2805.5|2796.8|2816.22|2807.52|2819.12|2810.42|2803.12|2794.42|997
1628214600000|2021-08-06 01:50:00|2816.08|2807.38|2815.03|2806.33|2820.22|2811.52|2812.04|2803.34|1121
1628214900000|2021-08-06 01:55:00|2814.96|2806.26|2813.05|2804.35|2815.99|2807.29|2811.66|2802.96|1001
1628215200000|2021-08-06 02:00:00|2812.97|2804.27|2807.09|2798.39|2813.16|2804.46|2803.55|2794.85|970
1628215500000|2021-08-06 02:05:00|2807.06|2798.36|2805.75|2797.05|2809.34|2800.64|2803.15|2794.45|981
1628215800000|2021-08-06 02:10:00|2805.81|2797.11|2799.94|2791.24|2805.9|2797.2|2799.35|2790.65|949
1628216100000|2021-08-06 02:15:00|2799.93|2791.23|2792.44|2783.74|2800.01|2791.31|2792.38|2783.68|1002
1628216400000|2021-08-06 02:20:00|2792.34|2783.64|2789.18|2780.48|2798.64|2789.94|2787.65|2778.95|990
1628216700000|2021-08-06 02:25:00|2789.25|2780.55|2793.34|2784.64|2794.45|2785.75|2787.07|2778.37|936
1628217000000|2021-08-06 02:30:00|2793.35|2784.65|2787.22|2778.52|2800.08|2791.38|2786.68|2777.98|1015
1628217300000|2021-08-06 02:35:00|2787.12|2778.42|2786.78|2778.08|2789.68|2780.98|2783.34|2774.64|900
1628217600000|2021-08-06 02:40:00|2787.16|2778.46|2780.72|2772.02|2787.16|2778.46|2778.54|2769.84|908
1628217900000|2021-08-06 02:45:00|2780.48|2771.78|2778.5|2769.8|2782.72|2774.02|2777.79|2769.09|912
1628218200000|2021-08-06 02:50:00|2778.31|2769.61|2776.54|2767.84|2782.91|2774.21|2772.03|2763.33|1016
1628218500000|2021-08-06 02:55:00|2776.53|2767.83|2778.09|2769.39|2784.33|2775.63|2776.08|2767.38|1030
1628218800000|2021-08-06 03:00:00|2777.88|2769.18|2784.34|2775.64|2787.47|2778.77|2772.23|2763.53|999
1628219100000|2021-08-06 03:05:00|2784.32|2775.62|2786.25|2777.55|2787.25|2778.55|2782.39|2773.69|977
1628219400000|2021-08-06 03:10:00|2786.03|2777.33|2781.16|2772.46|2786.28|2777.58|2780.75|2772.05|958
1628219700000|2021-08-06 03:15:00|2781.17|2772.47|2795.01|2786.31|2795.54|2786.84|2781.12|2772.42|922
1628220000000|2021-08-06 03:20:00|2795.03|2786.33|2791.82|2783.12|2796.2|2787.5|2788.68|2779.98|996
1628220300000|2021-08-06 03:25:00|2791.83|2783.13|2777.88|2769.18|2792.59|2783.89|2776.86|2768.16|954
1628220600000|2021-08-06 03:30:00|2777.98|2769.28|2782.16|2773.46|2784.38|2775.68|2776.61|2767.91|1048
1628220900000|2021-08-06 03:35:00|2782.19|2773.49|2780.5|2771.8|2784.23|2775.53|2780.29|2771.59|976
1628221200000|2021-08-06 03:40:00|2780.69|2771.99|2775.97|2767.27|2780.84|2772.14|2773.87|2765.17|1009
1628221500000|2021-08-06 03:45:00|2776|2767.3|2763.62|2754.92|2781.19|2772.49|2757.22|2748.52|1055
1628221800000|2021-08-06 03:50:00|2763.61|2754.91|2767.03|2758.33|2769.25|2760.55|2762.39|2753.69|994
1628222100000|2021-08-06 03:55:00|2766.98|2758.28|2765.97|2757.27|2769.42|2760.72|2764.25|2755.55|986
1628222400000|2021-08-06 04:00:00|2765.94|2757.24|2774.43|2765.73|2775.32|2766.62|2762.54|2753.84|1097
1628222700000|2021-08-06 04:05:00|2774.27|2765.57|2768.31|2759.61|2774.32|2765.62|2767.42|2758.72|1003
1628223000000|2021-08-06 04:10:00|2768.18|2759.48|2758.42|2749.72|2768.56|2759.86|2757.39|2748.69|1019
1628223300000|2021-08-06 04:15:00|2758.43|2749.73|2757.67|2748.97|2765.23|2756.53|2757.4|2748.7|1096
1628223600000|2021-08-06 04:20:00|2757.66|2748.96|2760.2|2751.5|2767.03|2758.33|2755.66|2746.96|1045
1628223900000|2021-08-06 04:25:00|2760.23|2751.53|2768|2759.3|2768.2|2759.5|2757.61|2748.91|1006
1628224200000|2021-08-06 04:30:00|2768.18|2759.48|2765.34|2756.64|2768.57|2759.87|2763.48|2754.78|942
1628224500000|2021-08-06 04:35:00|2765.9|2757.2|2772.2|2763.5|2772.6|2763.9|2763.95|2755.25|887
1628224800000|2021-08-06 04:40:00|2772.26|2763.56|2774.32|2765.62|2778.05|2769.35|2772.03|2763.33|930
1628225100000|2021-08-06 04:45:00|2774.36|2765.66|2770.51|2761.81|2775.19|2766.49|2766.96|2758.26|966
1628225400000|2021-08-06 04:50:00|2770.62|2761.92|2776.14|2767.44|2778.36|2769.66|2770.62|2761.92|870
1628225700000|2021-08-06 04:55:00|2776.13|2767.43|2777.19|2768.49|2777.19|2768.49|2775.09|2766.39|806
1628226000000|2021-08-06 05:00:00|2777.21|2768.51|2783.55|2774.85|2786.97|2778.27|2773.38|2764.68|979
1628226300000|2021-08-06 05:05:00|2783.71|2775.01|2778.26|2769.56|2783.71|2775.01|2776.76|2768.06|876
1628226600000|2021-08-06 05:10:00|2778.68|2769.98|2775.76|2767.06|2783.31|2774.61|2775.64|2766.94|1024
1628226900000|2021-08-06 05:15:00|2775.72|2767.02|2771.96|2763.26|2778.74|2770.04|2770.6|2761.9|918
1628227200000|2021-08-06 05:20:00|2772|2763.3|2776.2|2767.5|2776.22|2767.52|2769.98|2761.28|929
1628227500000|2021-08-06 05:25:00|2776.17|2767.47|2774.03|2765.33|2780.37|2771.67|2774.03|2765.33|827
1628227800000|2021-08-06 05:30:00|2774.05|2765.35|2778.74|2770.04|2778.74|2770.04|2771.36|2762.66|1023
1628228100000|2021-08-06 05:35:00|2778.78|2770.08|2775.52|2766.82|2782.02|2773.32|2774.15|2765.45|962
1628228400000|2021-08-06 05:40:00|2775.5|2766.8|2778.05|2769.35|2778.88|2770.18|2774.43|2765.73|951
1628228700000|2021-08-06 05:45:00|2778.1|2769.4|2781.4|2772.7|2781.51|2772.81|2776.15|2767.45|855
1628229000000|2021-08-06 05:50:00|2781.45|2772.75|2791.89|2783.19|2795.25|2786.55|2781.31|2772.61|1084
1628229300000|2021-08-06 05:55:00|2791.9|2783.2|2789.94|2781.24|2791.9|2783.2|2787.67|2778.97|969
1628229600000|2021-08-06 06:00:00|2789.89|2781.19|2784.87|2776.17|2790.2|2781.5|2783.34|2774.64|884
1628229900000|2021-08-06 06:05:00|2784.82|2776.12|2785.48|2776.78|2785.56|2776.86|2782.63|2773.93|972
1628230200000|2021-08-06 06:10:00|2785.47|2776.77|2789.89|2781.19|2793.29|2784.59|2782.62|2773.92|1031
1628230500000|2021-08-06 06:15:00|2789.94|2781.24|2808.35|2799.65|2811.01|2802.31|2789.82|2781.12|1148
1628230800000|2021-08-06 06:20:00|2808.36|2799.66|2807.1|2798.4|2808.36|2799.66|2802.37|2793.67|1090
1628231100000|2021-08-06 06:25:00|2807.09|2798.39|2799.68|2790.98|2807.11|2798.41|2798.1|2789.4|1067
1628231400000|2021-08-06 06:30:00|2799.69|2790.99|2790.85|2782.15|2799.73|2791.03|2785.73|2777.03|1080
1628231700000|2021-08-06 06:35:00|2790.83|2782.13|2787.03|2778.33|2791.32|2782.62|2784.37|2775.67|998
1628232000000|2021-08-06 06:40:00|2786.99|2778.29|2782.18|2773.48|2790.32|2781.62|2780.23|2771.53|967
1628232300000|2021-08-06 06:45:00|2782.24|2773.54|2779.34|2770.64|2783.44|2774.74|2774.45|2765.75|1047
1628232600000|2021-08-06 06:50:00|2779.26|2770.56|2784.55|2775.85|2786.91|2778.21|2779.16|2770.46|925
1628232900000|2021-08-06 06:55:00|2784.54|2775.84|2788.33|2779.63|2796.15|2787.45|2783.96|2775.26|1077
1628233200000|2021-08-06 07:00:00|2788.24|2779.54|2793.86|2785.16|2794.23|2785.53|2782.5|2773.8|989
1628233500000|2021-08-06 07:05:00|2793.83|2785.13|2784.67|2775.97|2793.83|2785.13|2783.13|2774.43|1093
1628233800000|2021-08-06 07:10:00|2784.65|2775.95|2777.37|2768.67|2785.59|2776.89|2777.37|2768.67|948
1628234100000|2021-08-06 07:15:00|2777.4|2768.7|2775.32|2766.62|2779.08|2770.38|2772.43|2763.73|917
1628234400000|2021-08-06 07:20:00|2775.37|2766.67|2774.23|2765.53|2775.99|2767.29|2769.44|2760.74|1039
1628234700000|2021-08-06 07:25:00|2774.1|2765.4|2770.34|2761.64|2776.47|2767.77|2769.96|2761.26|1034
1628235000000|2021-08-06 07:30:00|2770.26|2761.56|2778.48|2769.78|2778.48|2769.78|2769.6|2760.9|980
1628235300000|2021-08-06 07:35:00|2778.68|2769.98|2776.38|2767.68|2781.42|2772.72|2774.9|2766.2|1017
1628235600000|2021-08-06 07:40:00|2776.47|2767.77|2780.25|2771.55|2781.22|2772.52|2776.47|2767.77|954
1628235900000|2021-08-06 07:45:00|2780.27|2771.57|2773.02|2764.32|2780.35|2771.65|2771.79|2763.09|971
1628236200000|2021-08-06 07:50:00|2773.01|2764.31|2772.76|2764.06|2775.01|2766.31|2771.52|2762.82|894
1628236500000|2021-08-06 07:55:00|2772.75|2764.05|2772.99|2764.29|2775.99|2767.29|2770.53|2761.83|879
1628236800000|2021-08-06 08:00:00|2772.96|2764.26|2764.3|2755.6|2776.81|2768.11|2762.32|2753.62|1095
1628237100000|2021-08-06 08:05:00|2764.26|2755.56|2774.24|2765.54|2776.01|2767.31|2762.6|2753.9|963
1628237400000|2021-08-06 08:10:00|2774.26|2765.56|2778.09|2769.39|2784.92|2776.22|2773.83|2765.13|942
1628237700000|2021-08-06 08:15:00|2778.06|2769.36|2780.23|2771.53|2784.43|2775.73|2778.06|2769.36|1005
1628238000000|2021-08-06 08:20:00|2780.22|2771.52|2780.69|2771.99|2782.18|2773.48|2776.37|2767.67|954
1628238300000|2021-08-06 08:25:00|2780.7|2772|2778.04|2769.34|2780.7|2772|2772.69|2763.99|830
1628238600000|2021-08-06 08:30:00|2778.06|2769.36|2773.43|2764.73|2778.06|2769.36|2773.01|2764.31|826
1628238900000|2021-08-06 08:35:00|2773.1|2764.4|2778.26|2769.56|2778.63|2769.93|2772.9|2764.2|639
1628239200000|2021-08-06 08:40:00|2778.2|2769.5|2783.09|2774.39|2783.53|2774.83|2777.88|2769.18|671
1628239500000|2021-08-06 08:45:00|2783.17|2774.47|2782.22|2773.52|2786.12|2777.42|2779.31|2770.61|799
1628239800000|2021-08-06 08:50:00|2782.23|2773.53|2782.9|2774.2|2783.33|2774.63|2780.95|2772.25|613
1628240100000|2021-08-06 08:55:00|2782.84|2774.14|2782.41|2773.71|2783.64|2774.94|2779.56|2770.86|753
1628240400000|2021-08-06 09:00:00|2782.4|2773.7|2774.85|2766.15|2782.65|2773.95|2772.93|2764.23|948
1628240700000|2021-08-06 09:05:00|2774.9|2766.2|2777.56|2768.86|2777.81|2769.11|2772.09|2763.39|853
1628241000000|2021-08-06 09:10:00|2777.48|2768.78|2779.56|2770.86|2780.22|2771.52|2776.6|2767.9|738
1628241300000|2021-08-06 09:15:00|2779.41|2770.71|2774.21|2765.51|2779.41|2770.71|2772.97|2764.27|797
1628241600000|2021-08-06 09:20:00|2774.22|2765.52|2776.73|2768.03|2777.64|2768.94|2772.89|2764.19|675
1628241900000|2021-08-06 09:25:00|2777.26|2768.56|2777.06|2768.36|2778.05|2769.35|2772.82|2764.12|837
1628242200000|2021-08-06 09:30:00|2777.23|2768.53|2777.73|2769.03|2777.73|2769.03|2774.45|2765.75|737
1628242500000|2021-08-06 09:35:00|2777.64|2768.94|2769.24|2760.54|2777.73|2769.03|2766.97|2758.27|945
1628242800000|2021-08-06 09:40:00|2769.26|2760.56|2770.18|2761.48|2771.47|2762.77|2764.7|2756|998
1628243100000|2021-08-06 09:45:00|2770.25|2761.55|2768.88|2760.18|2770.34|2761.64|2764.91|2756.21|1014
1628243400000|2021-08-06 09:50:00|2768.89|2760.19|2769.12|2760.42|2769.52|2760.82|2764.83|2756.13|821
1628243700000|2021-08-06 09:55:00|2769.11|2760.41|2765.04|2756.34|2774.04|2765.34|2764.56|2755.86|955
1628244000000|2021-08-06 10:00:00|2765.03|2756.33|2770.27|2761.57|2771.56|2762.86|2761.98|2753.28|926
1628244300000|2021-08-06 10:05:00|2770.26|2761.56|2748.28|2739.58|2770.3|2761.6|2743.14|2734.44|1047
1628244600000|2021-08-06 10:10:00|2747.9|2739.2|2750.58|2741.88|2752.41|2743.71|2745.36|2736.66|915
1628244900000|2021-08-06 10:15:00|2750.73|2742.03|2756.2|2747.5|2760.35|2751.65|2746.64|2737.94|1013
1628245200000|2021-08-06 10:20:00|2756.29|2747.59|2748.55|2739.85|2756.36|2747.66|2747.16|2738.46|1040
1628245500000|2021-08-06 10:25:00|2748.42|2739.72|2753.74|2745.04|2755.01|2746.31|2748.38|2739.68|953
1628245800000|2021-08-06 10:30:00|2753.76|2745.06|2751.85|2743.15|2753.84|2745.14|2746.51|2737.81|956
1628246100000|2021-08-06 10:35:00|2751.84|2743.14|2758.37|2749.67|2758.37|2749.67|2745.52|2736.82|947
1628246400000|2021-08-06 10:40:00|2758.27|2749.57|2757.88|2749.18|2759.97|2751.27|2754.97|2746.27|974
1628246700000|2021-08-06 10:45:00|2757.83|2749.13|2767.57|2758.87|2768.55|2759.85|2755.76|2747.06|1042
1628247000000|2021-08-06 10:50:00|2767.55|2758.85|2763.89|2755.19|2767.57|2758.87|2761.95|2753.25|937
1628247300000|2021-08-06 10:55:00|2763.84|2755.14|2763.51|2754.81|2764.42|2755.72|2761.4|2752.7|911
1628247600000|2021-08-06 11:00:00|2763.5|2754.8|2750.17|2741.47|2763.5|2754.8|2749.93|2741.23|986
1628247900000|2021-08-06 11:05:00|2750.18|2741.48|2754.1|2745.4|2755.16|2746.46|2748.84|2740.14|960
1628248200000|2021-08-06 11:10:00|2754.09|2745.39|2756.93|2748.23|2758.65|2749.95|2753.47|2744.77|1058
1628248500000|2021-08-06 11:15:00|2756.89|2748.19|2753.41|2744.71|2757.01|2748.31|2750.53|2741.83|929
1628248800000|2021-08-06 11:20:00|2753.64|2744.94|2746.2|2737.5|2755.57|2746.87|2744.57|2735.87|1042
1628249100000|2021-08-06 11:25:00|2746.09|2737.39|2751.05|2742.35|2751.71|2743.01|2745.75|2737.05|1013
1628249400000|2021-08-06 11:30:00|2751.04|2742.34|2758.21|2749.51|2758.74|2750.04|2748.75|2740.05|1041
1628249700000|2021-08-06 11:35:00|2758.2|2749.5|2750.83|2742.13|2758.2|2749.5|2749.51|2740.81|975
1628250000000|2021-08-06 11:40:00|2750.87|2742.17|2746.84|2738.14|2750.92|2742.22|2745.42|2736.72|834
1628250300000|2021-08-06 11:45:00|2746.83|2738.13|2748.66|2739.96|2753|2744.3|2742.55|2733.85|988
1628250600000|2021-08-06 11:50:00|2748.6|2739.9|2743.81|2735.11|2749.28|2740.58|2738.34|2729.64|1012
1628250900000|2021-08-06 11:55:00|2743.77|2735.07|2741.1|2732.4|2745.77|2737.07|2740.07|2731.37|1077
1628251200000|2021-08-06 12:00:00|2741.09|2732.39|2735.56|2726.86|2745.92|2737.22|2729.82|2721.12|1063
1628251500000|2021-08-06 12:05:00|2735.55|2726.85|2741.84|2733.14|2742.89|2734.19|2726.6|2717.9|1079
1628251800000|2021-08-06 12:10:00|2742.01|2733.31|2775.2|2766.5|2780.45|2771.75|2740.78|2732.08|1125
1628252100000|2021-08-06 12:15:00|2775.09|2766.39|2789.27|2780.57|2795.52|2786.82|2769.29|2760.59|1130
1628252400000|2021-08-06 12:20:00|2789.5|2780.8|2782.94|2774.24|2790.21|2781.51|2779.94|2771.24|1076
1628252700000|2021-08-06 12:25:00|2782.89|2774.19|2791.76|2783.06|2793.44|2784.74|2782.79|2774.09|1047
1628253000000|2021-08-06 12:30:00|2791.68|2782.98|2788.41|2779.71|2792.31|2783.61|2782.88|2774.18|1077
1628253300000|2021-08-06 12:35:00|2788.24|2779.54|2780.92|2772.22|2788.29|2779.59|2778.31|2769.61|1032
1628253600000|2021-08-06 12:40:00|2780.91|2772.21|2772.39|2763.69|2780.91|2772.21|2766.91|2758.21|1041
1628253900000|2021-08-06 12:45:00|2772.36|2763.66|2779.39|2770.69|2780.72|2772.02|2761.3|2752.6|1102
1628254200000|2021-08-06 12:50:00|2779.37|2770.67|2773.82|2765.12|2780.28|2771.58|2768.47|2759.77|1055
1628254500000|2021-08-06 12:55:00|2773.85|2765.15|2776.13|2767.43|2776.16|2767.46|2769.29|2760.59|962
1628254800000|2021-08-06 13:00:00|2776.04|2767.34|2777.84|2769.14|2779.87|2771.17|2771.04|2762.34|1018
1628255100000|2021-08-06 13:05:00|2777.97|2769.27|2784.34|2775.64|2784.35|2775.65|2773.26|2764.56|883
1628255400000|2021-08-06 13:10:00|2784.36|2775.66|2786.56|2777.86|2788.49|2779.79|2781.69|2772.99|1070
1628255700000|2021-08-06 13:15:00|2786.62|2777.92|2788.05|2779.35|2788.54|2779.84|2781.07|2772.37|874
1628256000000|2021-08-06 13:20:00|2787.93|2779.23|2786.38|2777.68|2791.91|2783.21|2785.53|2776.83|1038
1628256300000|2021-08-06 13:25:00|2786.34|2777.64|2787.64|2778.94|2789.62|2780.92|2783.11|2774.41|990
1628256600000|2021-08-06 13:30:00|2787.66|2778.96|2784.52|2775.82|2789.14|2780.44|2781.06|2772.36|992
1628256900000|2021-08-06 13:35:00|2784.46|2775.76|2786.4|2777.7|2786.41|2777.71|2781.68|2772.98|952
1628257200000|2021-08-06 13:40:00|2786.39|2777.69|2786.09|2777.39|2787.51|2778.81|2781.84|2773.14|955
1628257500000|2021-08-06 13:45:00|2786.12|2777.42|2781.64|2772.94|2786.58|2777.88|2778.54|2769.84|1016
1628257800000|2021-08-06 13:50:00|2781.72|2773.02|2778.57|2769.87|2781.96|2773.26|2773.05|2764.35|1018
1628258100000|2021-08-06 13:55:00|2778.31|2769.61|2782.41|2773.71|2782.89|2774.19|2776.19|2767.49|959
1628258400000|2021-08-06 14:00:00|2782.48|2773.78|2774.07|2765.37|2783.2|2774.5|2773.75|2765.05|982
1628258700000|2021-08-06 14:05:00|2773.86|2765.16|2778.96|2770.26|2778.96|2770.26|2771.23|2762.53|1082
1628259000000|2021-08-06 14:10:00|2779.07|2770.37|2772.65|2763.95|2779.61|2770.91|2772.35|2763.65|1042
1628259300000|2021-08-06 14:15:00|2772.74|2764.04|2774.86|2766.16|2775.33|2766.63|2767.84|2759.14|1011
1628259600000|2021-08-06 14:20:00|2774.87|2766.17|2770.47|2761.77|2775.76|2767.06|2770.34|2761.64|1039
1628259900000|2021-08-06 14:25:00|2770.59|2761.89|2778.59|2769.89|2779.27|2770.57|2769|2760.3|1000
1628260200000|2021-08-06 14:30:00|2778.61|2769.91|2780.33|2771.63|2780.8|2772.1|2774.11|2765.41|990
1628260500000|2021-08-06 14:35:00|2780.49|2771.79|2784.07|2775.37|2787.05|2778.35|2780.49|2771.79|1063
1628260800000|2021-08-06 14:40:00|2783.85|2775.15|2785.63|2776.93|2787.9|2779.2|2783.37|2774.67|890
1628261100000|2021-08-06 14:45:00|2785.6|2776.9|2788.34|2779.64|2793.19|2784.49|2784.15|2775.45|880
1628261400000|2021-08-06 14:50:00|2788.35|2779.65|2783.65|2774.95|2790.43|2781.73|2781.5|2772.8|879
1628261700000|2021-08-06 14:55:00|2783.73|2775.03|2783.25|2774.55|2785.02|2776.32|2782.01|2773.31|840
1628262000000|2021-08-06 15:00:00|2783.29|2774.59|2786.89|2778.19|2787.08|2778.38|2775.26|2766.56|971
1628262300000|2021-08-06 15:05:00|2786.98|2778.28|2788.72|2780.02|2789.74|2781.04|2782.7|2774|1024
1628262600000|2021-08-06 15:10:00|2788.67|2779.97|2793.46|2784.76|2793.5|2784.8|2785.74|2777.04|972
1628262900000|2021-08-06 15:15:00|2793.5|2784.8|2810.28|2801.58|2813.13|2804.43|2790.43|2781.73|1120
1628263200000|2021-08-06 15:20:00|2810.05|2801.35|2806.25|2797.55|2814.43|2805.73|2805.06|2796.36|1099
1628263500000|2021-08-06 15:25:00|2806.28|2797.58|2808.67|2799.97|2810.95|2802.25|2798.34|2789.64|1112
1628263800000|2021-08-06 15:30:00|2808.87|2800.17|2803.11|2794.41|2812.55|2803.85|2801.9|2793.2|1123
1628264100000|2021-08-06 15:35:00|2803.22|2794.52|2809.68|2800.98|2810.2|2801.5|2802.92|2794.22|958
1628264400000|2021-08-06 15:40:00|2809.47|2800.77|2820.76|2812.06|2823.27|2814.57|2807.5|2798.8|1031
1628264700000|2021-08-06 15:45:00|2820.98|2812.28|2820.07|2811.37|2823.83|2815.13|2815.89|2807.19|1108
1628265000000|2021-08-06 15:50:00|2820.08|2811.38|2824.95|2816.25|2827.77|2819.07|2816.95|2808.25|1048
1628265300000|2021-08-06 15:55:00|2824.98|2816.28|2842.59|2833.89|2849.89|2841.19|2823.27|2814.57|1114
1628265600000|2021-08-06 16:00:00|2842.78|2834.08|2876.73|2868.03|2877.44|2868.74|2842.78|2834.08|1136
1628265900000|2021-08-06 16:05:00|2876.96|2868.26|2876.42|2867.72|2878.87|2870.17|2864.45|2855.75|1163
1628266200000|2021-08-06 16:10:00|2876.48|2867.78|2875.01|2866.31|2887.2|2878.5|2872.37|2863.67|1094
1628266500000|2021-08-06 16:15:00|2874.91|2866.21|2869.92|2861.22|2877.84|2869.14|2865.78|2857.08|1125
1628266800000|2021-08-06 16:20:00|2869.99|2861.29|2870.68|2861.98|2876.66|2867.96|2861.11|2852.41|1113
1628267100000|2021-08-06 16:25:00|2870.71|2862.01|2874.32|2865.62|2881.41|2872.71|2870.35|2861.65|1118
1628267400000|2021-08-06 16:30:00|2874.15|2865.45|2875.5|2866.8|2878.4|2869.7|2865.14|2856.44|1124
1628267700000|2021-08-06 16:35:00|2875.57|2866.87|2881.1|2872.4|2881.51|2872.81|2874.13|2865.43|1135
1628268000000|2021-08-06 16:40:00|2881.02|2872.32|2871.96|2863.26|2882.27|2873.57|2868.65|2859.95|1082
1628268300000|2021-08-06 16:45:00|2871.97|2863.27|2859.96|2851.26|2876.32|2867.62|2856.9|2848.2|1124
1628268600000|2021-08-06 16:50:00|2860.16|2851.46|2865.79|2857.09|2866.3|2857.6|2856.53|2847.83|1048
1628268900000|2021-08-06 16:55:00|2865.91|2857.21|2867.21|2858.51|2868.32|2859.62|2864.13|2855.43|1019
1628269200000|2021-08-06 17:00:00|2867.06|2858.36|2875.41|2866.71|2877.64|2868.94|2866.89|2858.19|986
1628269500000|2021-08-06 17:05:00|2875.64|2866.94|2878.18|2869.48|2884.09|2875.39|2875.34|2866.64|970
1628269800000|2021-08-06 17:10:00|2878.33|2869.63|2875.43|2866.73|2882.29|2873.59|2873.35|2864.65|970
1628270100000|2021-08-06 17:15:00|2875.52|2866.82|2881.06|2872.36|2888.37|2879.67|2875.5|2866.8|991
1628270400000|2021-08-06 17:20:00|2880.78|2872.08|2886.02|2877.32|2886.41|2877.71|2880.24|2871.54|921
1628270700000|2021-08-06 17:25:00|2885.85|2877.15|2889.45|2880.75|2892.38|2883.68|2884.03|2875.33|1014
1628271000000|2021-08-06 17:30:00|2889.4|2880.7|2884.05|2875.35|2892.48|2883.78|2883.06|2874.36|1088
1628271300000|2021-08-06 17:35:00|2884.12|2875.42|2884.18|2875.48|2885|2876.3|2879.05|2870.35|1055
1628271600000|2021-08-06 17:40:00|2884.21|2875.51|2901.94|2893.24|2902.56|2893.86|2882.94|2874.24|1094
1628271900000|2021-08-06 17:45:00|2902|2893.3|2901.98|2893.28|2905.19|2896.49|2897.88|2889.18|1069
1628272200000|2021-08-06 17:50:00|2901.99|2893.29|2907.27|2898.57|2909.85|2901.15|2899.3|2890.6|1111
1628272500000|2021-08-06 17:55:00|2907.37|2898.67|2918.24|2909.54|2921.32|2912.62|2905.2|2896.5|1095
1628272800000|2021-08-06 18:00:00|2918.23|2909.53|2917.1|2908.4|2922.55|2913.85|2909.33|2900.63|1072
1628273100000|2021-08-06 18:05:00|2917.33|2908.63|2930.01|2921.31|2930.73|2922.03|2916.31|2907.61|1035
1628273400000|2021-08-06 18:10:00|2930.1|2921.4|2914.03|2905.33|2936.44|2927.74|2913.96|2905.26|1045
1628273700000|2021-08-06 18:15:00|2914.39|2905.69|2923.94|2915.24|2926.11|2917.41|2912.34|2903.64|1078
1628274000000|2021-08-06 18:20:00|2923.9|2915.2|2916.59|2907.89|2926.02|2917.32|2911.36|2902.66|962
1628274300000|2021-08-06 18:25:00|2916.46|2907.76|2915.49|2906.79|2921.2|2912.5|2913.89|2905.19|1082
1628274600000|2021-08-06 18:30:00|2915.06|2906.36|2920.85|2912.15|2923.28|2914.58|2915.06|2906.36|1055
1628274900000|2021-08-06 18:35:00|2920.92|2912.22|2922.53|2913.83|2922.63|2913.93|2916.43|2907.73|856
1628275200000|2021-08-06 18:40:00|2922.37|2913.67|2923.72|2915.02|2927.92|2919.22|2922.09|2913.39|1028
1628275500000|2021-08-06 18:45:00|2923.68|2914.98|2916.94|2908.24|2926.64|2917.94|2913.25|2904.55|1074
1628275800000|2021-08-06 18:50:00|2916.93|2908.23|2920.36|2911.66|2922.63|2913.93|2916.83|2908.13|1027
1628276100000|2021-08-06 18:55:00|2920.31|2911.61|2924.2|2915.5|2924.72|2916.02|2919.87|2911.17|851
1628276400000|2021-08-06 19:00:00|2924.21|2915.51|2920.69|2911.99|2929.83|2921.13|2920.45|2911.75|859
1628276700000|2021-08-06 19:05:00|2920.74|2912.04|2934.33|2925.63|2934.5|2925.8|2920.74|2912.04|930
1628277000000|2021-08-06 19:10:00|2934.35|2925.65|2932.99|2924.29|2934.81|2926.11|2927.06|2918.36|1060
1628277300000|2021-08-06 19:15:00|2932.9|2924.2|2946.06|2937.36|2949.93|2941.23|2932.81|2924.11|1065
1628277600000|2021-08-06 19:20:00|2946.11|2937.41|2937.54|2928.84|2946.38|2937.68|2935.4|2926.7|1064
1628277900000|2021-08-06 19:25:00|2937.52|2928.82|2947.17|2938.47|2948.3|2939.6|2937.42|2928.72|970
1628278200000|2021-08-06 19:30:00|2947.14|2938.44|2941.67|2932.97|2953.17|2944.47|2938.01|2929.31|1079
1628278500000|2021-08-06 19:35:00|2941.57|2932.87|2947.51|2938.81|2948.97|2940.27|2940.95|2932.25|901
1628278800000|2021-08-06 19:40:00|2947.37|2938.67|2947.72|2939.02|2949.59|2940.89|2946.6|2937.9|874
1628279100000|2021-08-06 19:45:00|2948.02|2939.32|2927.82|2919.12|2948.02|2939.32|2924.27|2915.57|1056
1628279400000|2021-08-06 19:50:00|2927.99|2919.29|2930.6|2921.9|2934.25|2925.55|2927.73|2919.03|1029
1628279700000|2021-08-06 19:55:00|2930.57|2921.87|2934.34|2925.64|2935.43|2926.73|2924.18|2915.48|925
1628280000000|2021-08-06 20:00:00|2934.86|2926.16|2943.85|2935.15|2943.97|2935.27|2934.86|2926.16|1072
1628280300000|2021-08-06 20:05:00|2943.78|2935.08|2930.95|2922.25|2945.15|2936.45|2927.34|2918.64|1108
1628280600000|2021-08-06 20:10:00|2930.92|2922.22|2920.87|2912.17|2933.14|2924.44|2919.53|2910.83|1062
1628280900000|2021-08-06 20:15:00|2920.88|2912.18|2915.48|2906.78|2927.86|2919.16|2912.62|2903.92|1025
1628281200000|2021-08-06 20:20:00|2915.46|2906.76|2912.47|2903.77|2920.72|2912.02|2911.61|2902.91|1009
1628281500000|2021-08-06 20:25:00|2912.45|2903.75|2902.47|2893.77|2913.09|2904.39|2886.91|2878.21|1131
1628281800000|2021-08-06 20:30:00|2902.78|2894.08|2921.83|2913.13|2925|2916.3|2902.56|2893.86|1076
1628282100000|2021-08-06 20:35:00|2921.79|2913.09|2921.3|2912.6|2923.86|2915.16|2914.69|2905.99|1035
1628282400000|2021-08-06 20:40:00|2921.39|2912.69|2919.91|2911.21|2927.53|2918.83|2917.83|2909.13|968
1628282700000|2021-08-06 20:45:00|2919.88|2911.18|2915.39|2906.69|2922.82|2914.12|2909.73|2901.03|1012
1628283000000|2021-08-06 20:50:00|2915.41|2906.71|2913.93|2905.23|2925.1|2916.4|2913.58|2904.88|989
1628283300000|2021-08-06 20:55:00|2913.99|2905.29|2914.93|2906.23|2918.39|2909.69|2913.4|2904.7|781
1628326800000|2021-08-07 09:00:00|2975.05|2966.35|2999.73|2991.03|3003.68|2994.98|2974.37|2965.67|698
1628327100000|2021-08-07 09:05:00|2999.69|2990.99|2999.91|2991.21|3022.87|3014.17|2997.92|2989.22|1150
1628327400000|2021-08-07 09:10:00|2999.84|2991.14|3000.34|2991.64|3004.29|2995.59|2991.65|2982.95|1101
1628327700000|2021-08-07 09:15:00|3000.28|2991.58|3019.09|3010.39|3020.38|3011.68|2999.97|2991.27|1051
1628328000000|2021-08-07 09:20:00|3019.18|3010.48|3015.27|3006.57|3019.31|3010.61|3011.12|3002.42|1079
1628328300000|2021-08-07 09:25:00|3015.48|3006.78|3019.32|3010.62|3019.32|3010.62|3008.77|3000.07|1029
1628328600000|2021-08-07 09:30:00|3019.61|3010.91|3041.17|3032.47|3044.53|3035.83|3017.39|3008.69|1104
1628328900000|2021-08-07 09:35:00|3041.16|3032.46|3047.78|3039.08|3050.01|3041.31|3035.19|3026.49|1036
1628329200000|2021-08-07 09:40:00|3047.62|3038.92|3045.91|3037.21|3049.37|3040.67|3037.79|3029.09|1050
1628329500000|2021-08-07 09:45:00|3045.92|3037.22|3043.86|3035.16|3046.47|3037.77|3035.02|3026.32|1106
1628329800000|2021-08-07 09:50:00|3043.77|3035.07|3043.24|3034.54|3044.66|3035.96|3037.87|3029.17|1087
1628330100000|2021-08-07 09:55:00|3043.51|3034.81|3048.08|3039.38|3048.08|3039.38|3041.26|3032.56|1083
1628330400000|2021-08-07 10:00:00|3047.97|3039.27|3058.4|3049.7|3064.32|3055.62|3042.26|3033.56|1116
1628330700000|2021-08-07 10:05:00|3058.39|3049.69|3083.9|3075.2|3086.89|3078.19|3055.09|3046.39|1127
1628331000000|2021-08-07 10:10:00|3083.99|3075.29|3075.86|3067.16|3094.64|3085.94|3075.7|3067|1133
1628331300000|2021-08-07 10:15:00|3075.83|3067.13|3081.29|3072.59|3083.04|3074.34|3073.48|3064.78|999
1628331600000|2021-08-07 10:20:00|3081.56|3072.86|3068.62|3059.92|3086.9|3078.2|3067.34|3058.64|1146
1628331900000|2021-08-07 10:25:00|3068.72|3060.02|3070.71|3062.01|3071.46|3062.76|3061.63|3052.93|1097
1628332200000|2021-08-07 10:30:00|3070.72|3062.02|3066.25|3057.55|3071.84|3063.14|3057.36|3048.66|1100
1628332500000|2021-08-07 10:35:00|3066.79|3058.09|3069.76|3061.06|3069.82|3061.12|3062.41|3053.71|1045
1628332800000|2021-08-07 10:40:00|3069.77|3061.07|3064.83|3056.13|3076.35|3067.65|3064.79|3056.09|1087
1628333100000|2021-08-07 10:45:00|3064.92|3056.22|3071.63|3062.93|3071.87|3063.17|3064.38|3055.68|1068
1628333400000|2021-08-07 10:50:00|3071.7|3063|3071.49|3062.79|3071.71|3063.01|3066.37|3057.67|976
1628333700000|2021-08-07 10:55:00|3071.53|3062.83|3075.17|3066.47|3075.25|3066.55|3069.24|3060.54|973
1628334000000|2021-08-07 11:00:00|3075.16|3066.46|3065.73|3057.03|3078.32|3069.62|3064.59|3055.89|1056
1628334300000|2021-08-07 11:05:00|3065.8|3057.1|3064.88|3056.18|3069.71|3061.01|3061.61|3052.91|1051
1628334600000|2021-08-07 11:10:00|3064.89|3056.19|3071.83|3063.13|3072.31|3063.61|3064.76|3056.06|1011
1628334900000|2021-08-07 11:15:00|3071.75|3063.05|3072.14|3063.44|3072.14|3063.44|3065.55|3056.85|1077
1628335200000|2021-08-07 11:20:00|3072.09|3063.39|3088.8|3080.1|3093.06|3084.36|3071.41|3062.71|1099
1628335500000|2021-08-07 11:25:00|3088.84|3080.14|3093.09|3084.39|3099.08|3090.38|3082.58|3073.88|1123
1628335800000|2021-08-07 11:30:00|3093.07|3084.37|3086.55|3077.85|3094.45|3085.75|3083.53|3074.83|1056
1628336100000|2021-08-07 11:35:00|3086.61|3077.91|3083.42|3074.72|3086.68|3077.98|3075.8|3067.1|1050
1628336400000|2021-08-07 11:40:00|3083.41|3074.71|3087.67|3078.97|3091.51|3082.81|3080.56|3071.86|1017
1628336700000|2021-08-07 11:45:00|3087.69|3078.99|3088.64|3079.94|3089.13|3080.43|3080.26|3071.56|1025
1628337000000|2021-08-07 11:50:00|3088.65|3079.95|3093.58|3084.88|3096.96|3088.26|3087.47|3078.77|1081
1628337300000|2021-08-07 11:55:00|3093.48|3084.78|3111.24|3102.54|3118.3|3109.6|3091.57|3082.87|1123
1628337600000|2021-08-07 12:00:00|3111.23|3102.53|3125.3|3116.6|3125.38|3116.68|3103.55|3094.85|1108
1628337900000|2021-08-07 12:05:00|3125.54|3116.84|3135.21|3126.51|3149.55|3140.85|3119.67|3110.97|1161
1628338200000|2021-08-07 12:10:00|3134.61|3125.91|3135.93|3127.23|3140.4|3131.7|3131.61|3122.91|1090
1628338500000|2021-08-07 12:15:00|3135.69|3126.99|3142.78|3134.08|3143.2|3134.5|3132.93|3124.23|1107
1628338800000|2021-08-07 12:20:00|3143.11|3134.41|3148.03|3139.33|3148.36|3139.66|3135.8|3127.1|1127
1628339100000|2021-08-07 12:25:00|3148.36|3139.66|3161.86|3153.16|3175.66|3166.96|3147.24|3138.54|1144
1628339400000|2021-08-07 12:30:00|3161.87|3153.17|3167.03|3158.33|3176.71|3168.01|3150.64|3141.94|1139
1628339700000|2021-08-07 12:35:00|3165.86|3157.16|3147.32|3138.62|3165.86|3157.16|3144.35|3135.65|1113
1628340000000|2021-08-07 12:40:00|3147.42|3138.72|3109.8|3101.1|3147.71|3139.01|3089.24|3080.54|1169
1628340300000|2021-08-07 12:45:00|3109.77|3101.07|3102.83|3094.13|3114.75|3106.05|3079.46|3070.76|1155
1628340600000|2021-08-07 12:50:00|3102.84|3094.14|3082.19|3073.49|3102.85|3094.15|3081.18|3072.48|1144
1628340900000|2021-08-07 12:55:00|3082.37|3073.67|3096.53|3087.83|3096.71|3088.01|3074.74|3066.04|1148
1628341200000|2021-08-07 13:00:00|3096.45|3087.75|3081.55|3072.85|3096.88|3088.18|3066.73|3058.03|1154
1628341500000|2021-08-07 13:05:00|3081.64|3072.94|3082.37|3073.67|3089.45|3080.75|3079.17|3070.47|1136
1628341800000|2021-08-07 13:10:00|3082.31|3073.61|3079.3|3070.6|3088.49|3079.79|3078.88|3070.18|1105
1628342100000|2021-08-07 13:15:00|3079.29|3070.59|3092.84|3084.14|3095.86|3087.16|3076.91|3068.21|1095
1628342400000|2021-08-07 13:20:00|3092.9|3084.2|3103.18|3094.48|3106.29|3097.59|3091.33|3082.63|1075
1628342700000|2021-08-07 13:25:00|3103.01|3094.31|3110.44|3101.74|3130.05|3121.35|3099.42|3090.72|1161
1628343000000|2021-08-07 13:30:00|3110.28|3101.58|3102.64|3093.94|3122.94|3114.24|3102.33|3093.63|1087
1628343300000|2021-08-07 13:35:00|3102.59|3093.89|3107.47|3098.77|3109.01|3100.31|3093.1|3084.4|1122
1628343600000|2021-08-07 13:40:00|3107.72|3099.02|3093.4|3084.7|3107.93|3099.23|3088.51|3079.81|1111
1628343900000|2021-08-07 13:45:00|3093.41|3084.71|3082.15|3073.45|3093.41|3084.71|3076.82|3068.12|1099
1628344200000|2021-08-07 13:50:00|3082.22|3073.52|3075.48|3066.78|3088.44|3079.74|3075.46|3066.76|1081
1628344500000|2021-08-07 13:55:00|3075.56|3066.86|3062.29|3053.59|3083.76|3075.06|3060.3|3051.6|1080
1628344800000|2021-08-07 14:00:00|3062.28|3053.58|3086.39|3077.69|3086.73|3078.03|3062.28|3053.58|1115
1628345100000|2021-08-07 14:05:00|3086.45|3077.75|3085.87|3077.17|3087.17|3078.47|3074.78|3066.08|1074
1628345400000|2021-08-07 14:10:00|3085.88|3077.18|3081.69|3072.99|3090.86|3082.16|3080.91|3072.21|1077
1628345700000|2021-08-07 14:15:00|3081.97|3073.27|3091.6|3082.9|3094.7|3086|3081.97|3073.27|1031
1628346000000|2021-08-07 14:20:00|3091.65|3082.95|3099|3090.3|3101.05|3092.35|3089.77|3081.07|1010
1628346300000|2021-08-07 14:25:00|3099.07|3090.37|3092.26|3083.56|3099.09|3090.39|3091.32|3082.62|972
1628346600000|2021-08-07 14:30:00|3092.3|3083.6|3087.43|3078.73|3092.3|3083.6|3081.38|3072.68|1100
1628346900000|2021-08-07 14:35:00|3087.18|3078.48|3103.51|3094.81|3108.39|3099.69|3087.18|3078.48|1139
1628347200000|2021-08-07 14:40:00|3103.64|3094.94|3089.91|3081.21|3105.16|3096.46|3087.93|3079.23|1113
1628347500000|2021-08-07 14:45:00|3090.41|3081.71|3086.48|3077.78|3093.78|3085.08|3084.2|3075.5|1110
1628347800000|2021-08-07 14:50:00|3086.5|3077.8|3088.71|3080.01|3093.6|3084.9|3083.3|3074.6|1067
1628348100000|2021-08-07 14:55:00|3088.69|3079.99|3088.77|3080.07|3089.05|3080.35|3079.48|3070.78|1095
1628348400000|2021-08-07 15:00:00|3088.83|3080.13|3075.24|3066.54|3088.89|3080.19|3073.46|3064.76|1066
1628348700000|2021-08-07 15:05:00|3074.73|3066.03|3092.98|3084.28|3093.1|3084.4|3074.6|3065.9|1054
1628349000000|2021-08-07 15:10:00|3093|3084.3|3107.69|3098.99|3113.03|3104.33|3091.78|3083.08|1128
1628349300000|2021-08-07 15:15:00|3107.72|3099.02|3111.57|3102.87|3111.57|3102.87|3100.9|3092.2|1118
1628349600000|2021-08-07 15:20:00|3111.65|3102.95|3099.12|3090.42|3111.66|3102.96|3097.68|3088.98|1101
1628349900000|2021-08-07 15:25:00|3098.91|3090.21|3102.98|3094.28|3109.08|3100.38|3093.1|3084.4|1090
1628350200000|2021-08-07 15:30:00|3102.97|3094.27|3098.7|3090|3103.94|3095.24|3096.48|3087.78|1067
1628350500000|2021-08-07 15:35:00|3098.74|3090.04|3108.38|3099.68|3108.38|3099.68|3095.75|3087.05|1045
1628350800000|2021-08-07 15:40:00|3108.47|3099.77|3100.03|3091.33|3108.48|3099.78|3098.57|3089.87|1030
1628351100000|2021-08-07 15:45:00|3099.61|3090.91|3088.26|3079.56|3102.29|3093.59|3087.15|3078.45|1036
1628351400000|2021-08-07 15:50:00|3088.18|3079.48|3084.17|3075.47|3098.51|3089.81|3082.45|3073.75|1047
1628351700000|2021-08-07 15:55:00|3084.28|3075.58|3088.74|3080.04|3090.36|3081.66|3082.42|3073.72|1074
1628352000000|2021-08-07 16:00:00|3088.73|3080.03|3066.28|3057.58|3092.32|3083.62|3056.4|3047.7|1128
1628352300000|2021-08-07 16:05:00|3065.51|3056.81|3054.66|3045.96|3068.31|3059.61|3040.18|3031.48|1156
1628352600000|2021-08-07 16:10:00|3054.64|3045.94|3052.75|3044.05|3069.66|3060.96|3047.63|3038.93|1165
1628352900000|2021-08-07 16:15:00|3052.57|3043.87|3017.34|3008.64|3061.55|3052.85|3017.34|3008.64|1164
1628353200000|2021-08-07 16:20:00|3017.67|3008.97|3029.49|3020.79|3029.65|3020.95|3008.34|2999.64|1161
1628353500000|2021-08-07 16:25:00|3029.5|3020.8|3021.54|3012.84|3032.72|3024.02|3021.44|3012.74|1140
1628353800000|2021-08-07 16:30:00|3021.58|3012.88|3035.09|3026.39|3038.91|3030.21|3019.62|3010.92|1122
1628354100000|2021-08-07 16:35:00|3035.15|3026.45|3078.37|3069.67|3085.94|3077.24|3033.94|3025.24|1123
1628354400000|2021-08-07 16:40:00|3078.11|3069.41|3074.94|3066.24|3080.88|3072.18|3070.3|3061.6|1132
1628354700000|2021-08-07 16:45:00|3074.99|3066.29|3089.68|3080.98|3100.35|3091.65|3074.03|3065.33|1153
1628355000000|2021-08-07 16:50:00|3089.45|3080.75|3093.95|3085.25|3093.98|3085.28|3084.27|3075.57|1064
1628355300000|2021-08-07 16:55:00|3093.68|3084.98|3096.21|3087.51|3097.86|3089.16|3089.44|3080.74|1102
1628355600000|2021-08-07 17:00:00|3096.25|3087.55|3094.15|3085.45|3098.1|3089.4|3084.73|3076.03|997
1628355900000|2021-08-07 17:05:00|3094.09|3085.39|3086.98|3078.28|3095.33|3086.63|3085.29|3076.59|1071
1628356200000|2021-08-07 17:10:00|3087.02|3078.32|3076.59|3067.89|3088.5|3079.8|3069.68|3060.98|1084
1628356500000|2021-08-07 17:15:00|3076.72|3068.02|3064.47|3055.77|3079.05|3070.35|3053.96|3045.26|1105
1628356800000|2021-08-07 17:20:00|3064.49|3055.79|3067.14|3058.44|3076|3067.3|3061.05|3052.35|1083
1628357100000|2021-08-07 17:25:00|3067.29|3058.59|3064.14|3055.44|3070.08|3061.38|3057.25|3048.55|1043
1628357400000|2021-08-07 17:30:00|3063.99|3055.29|3045.37|3036.67|3063.99|3055.29|3043.61|3034.91|1103
1628357700000|2021-08-07 17:35:00|3045.35|3036.65|3050.43|3041.73|3051.77|3043.07|3036|3027.3|1113
1628358000000|2021-08-07 17:40:00|3050.49|3041.79|3059.47|3050.77|3062.47|3053.77|3049.51|3040.81|1052
1628358300000|2021-08-07 17:45:00|3059.58|3050.88|3069.13|3060.43|3070.11|3061.41|3058.27|3049.57|1048
1628358600000|2021-08-07 17:50:00|3069.09|3060.39|3055.3|3046.6|3069.09|3060.39|3051.8|3043.1|1100
1628358900000|2021-08-07 17:55:00|3055.35|3046.65|3053.3|3044.6|3056.1|3047.4|3049.34|3040.64|1065
1628359200000|2021-08-07 18:00:00|3053.37|3044.67|3036.29|3027.59|3053.69|3044.99|3035.47|3026.77|1077
1628359500000|2021-08-07 18:05:00|3036.1|3027.4|3041.55|3032.85|3049.55|3040.85|3034.28|3025.58|1028
1628359800000|2021-08-07 18:10:00|3041.49|3032.79|3046.18|3037.48|3057.49|3048.79|3040.8|3032.1|1059
1628360100000|2021-08-07 18:15:00|3046.22|3037.52|3054.38|3045.68|3060.3|3051.6|3043.29|3034.59|1085
1628360400000|2021-08-07 18:20:00|3054.48|3045.78|3059.68|3050.98|3060.05|3051.35|3053.38|3044.68|1053
1628360700000|2021-08-07 18:25:00|3059.64|3050.94|3061.56|3052.86|3064.78|3056.08|3057.86|3049.16|1009
1628361000000|2021-08-07 18:30:00|3061.71|3053.01|3068.75|3060.05|3069.06|3060.36|3060.24|3051.54|1018
1628361300000|2021-08-07 18:35:00|3068.72|3060.02|3061.19|3052.49|3069.34|3060.64|3054.91|3046.21|1008
1628361600000|2021-08-07 18:40:00|3061.51|3052.81|3065.32|3056.62|3067.2|3058.5|3057.53|3048.83|1029
1628361900000|2021-08-07 18:45:00|3065.44|3056.74|3077.93|3069.23|3078.68|3069.98|3063.99|3055.29|1085
1628362200000|2021-08-07 18:50:00|3078.02|3069.32|3072.74|3064.04|3078.66|3069.96|3068.79|3060.09|1044
1628362500000|2021-08-07 18:55:00|3072.68|3063.98|3063.3|3054.6|3073.27|3064.57|3063.07|3054.37|980
1628362800000|2021-08-07 19:00:00|3063.29|3054.59|3070.66|3061.96|3071.42|3062.72|3060.22|3051.52|1001
1628363100000|2021-08-07 19:05:00|3070.56|3061.86|3072.74|3064.04|3072.74|3064.04|3066.33|3057.63|1034
1628363400000|2021-08-07 19:10:00|3072.76|3064.06|3075.13|3066.43|3079.9|3071.2|3070.62|3061.92|926
1628363700000|2021-08-07 19:15:00|3075.23|3066.53|3065.82|3057.12|3075.24|3066.54|3061.53|3052.83|1018
1628364000000|2021-08-07 19:20:00|3065.73|3057.03|3069.18|3060.48|3069.94|3061.24|3064.54|3055.84|976
1628364300000|2021-08-07 19:25:00|3069.1|3060.4|3069.17|3060.47|3075.05|3066.35|3067.37|3058.67|1054
1628364600000|2021-08-07 19:30:00|3069.12|3060.42|3056.33|3047.63|3069.3|3060.6|3054.28|3045.58|998
1628364900000|2021-08-07 19:35:00|3056.29|3047.59|3058.94|3050.24|3061.27|3052.57|3055.97|3047.27|954
1628365200000|2021-08-07 19:40:00|3058.96|3050.26|3053.71|3045.01|3059.57|3050.87|3046.55|3037.85|1025
1628365500000|2021-08-07 19:45:00|3053.75|3045.05|3053.66|3044.96|3054.45|3045.75|3042.44|3033.74|1041
1628365800000|2021-08-07 19:50:00|3053.64|3044.94|3057.79|3049.09|3059.26|3050.56|3051.48|3042.78|1028
1628366100000|2021-08-07 19:55:00|3057.64|3048.94|3081.83|3073.13|3088.95|3080.25|3056.93|3048.23|1142
1628366400000|2021-08-07 20:00:00|3081.82|3073.12|3075.09|3066.39|3092.55|3083.85|3072.53|3063.83|1154
1628366700000|2021-08-07 20:05:00|3074.99|3066.29|3075.42|3066.72|3081.71|3073.01|3070.98|3062.28|1105
1628367000000|2021-08-07 20:10:00|3075.46|3066.76|3071.56|3062.86|3076.16|3067.46|3063.97|3055.27|1100
1628367300000|2021-08-07 20:15:00|3071.35|3062.65|3084.96|3076.26|3085.25|3076.55|3065.7|3057|1076
1628367600000|2021-08-07 20:20:00|3084.63|3075.93|3088.81|3080.11|3090.37|3081.67|3081.05|3072.35|1077
1628367900000|2021-08-07 20:25:00|3088.84|3080.14|3091.89|3083.19|3092.2|3083.5|3086.93|3078.23|1019
1628368200000|2021-08-07 20:30:00|3091.78|3083.08|3093.52|3084.82|3094.5|3085.8|3087.91|3079.21|941
1628368500000|2021-08-07 20:35:00|3093.63|3084.93|3089.21|3080.51|3101.56|3092.86|3087.15|3078.45|1076
1628368800000|2021-08-07 20:40:00|3089.05|3080.35|3088.11|3079.41|3091.42|3082.72|3086.76|3078.06|1004
1628369100000|2021-08-07 20:45:00|3088.08|3079.38|3085.89|3077.19|3089.57|3080.87|3082.36|3073.66|974
1628369400000|2021-08-07 20:50:00|3086|3077.3|3087.9|3079.2|3089.31|3080.61|3085.24|3076.54|943
1628369700000|2021-08-07 20:55:00|3087.87|3079.17|3085.68|3076.98|3088|3079.3|3083.35|3074.65|912
1628370000000|2021-08-07 21:00:00|3085.86|3077.16|3112.35|3103.65|3115.67|3106.97|3081.58|3072.88|1085
1628370300000|2021-08-07 21:05:00|3112.56|3103.86|3117.33|3108.63|3125.81|3117.11|3109.89|3101.19|1092
1628370600000|2021-08-07 21:10:00|3117.37|3108.67|3123.98|3115.28|3126.06|3117.36|3116.57|3107.87|995
1628370900000|2021-08-07 21:15:00|3123.86|3115.16|3126.06|3117.36|3132|3123.3|3122.53|3113.83|992
1628371200000|2021-08-07 21:20:00|3125.99|3117.29|3119.51|3110.81|3126.23|3117.53|3116.55|3107.85|1028
1628371500000|2021-08-07 21:25:00|3119.52|3110.82|3121.95|3113.25|3124.11|3115.41|3117.86|3109.16|985
1628371800000|2021-08-07 21:30:00|3121.96|3113.26|3129.44|3120.74|3134.94|3126.24|3121.65|3112.95|907
1628372100000|2021-08-07 21:35:00|3129.43|3120.73|3119.69|3110.99|3129.89|3121.19|3114.79|3106.09|949
1628372400000|2021-08-07 21:40:00|3119.67|3110.97|3124.17|3115.47|3125.25|3116.55|3114.51|3105.81|869
1628372700000|2021-08-07 21:45:00|3124.08|3115.38|3117.06|3108.36|3127.1|3118.4|3114.72|3106.02|991
1628373000000|2021-08-07 21:50:00|3117.16|3108.46|3112.92|3104.22|3121.85|3113.15|3108.61|3099.91|983
1628373300000|2021-08-07 21:55:00|3112.87|3104.17|3076.56|3067.86|3113.99|3105.29|3071.01|3062.31|1090
1628373600000|2021-08-07 22:00:00|3076.48|3067.78|3100.92|3092.22|3106.35|3097.65|3069.43|3060.73|1112
1628373900000|2021-08-07 22:05:00|3101.51|3092.81|3095.29|3086.59|3107.68|3098.98|3090.06|3081.36|1089
1628374200000|2021-08-07 22:10:00|3095.35|3086.65|3094.8|3086.1|3097.9|3089.2|3079.75|3071.05|1070
1628374500000|2021-08-07 22:15:00|3094.89|3086.19|3094.47|3085.77|3096.04|3087.34|3086.94|3078.24|999
1628374800000|2021-08-07 22:20:00|3094.49|3085.79|3099.67|3090.97|3104.7|3096|3093.7|3085|988
1628375100000|2021-08-07 22:25:00|3099.68|3090.98|3100.68|3091.98|3104.47|3095.77|3096.37|3087.67|1057
1628375400000|2021-08-07 22:30:00|3100.87|3092.17|3110.61|3101.91|3110.94|3102.24|3097.55|3088.85|1015
1628375700000|2021-08-07 22:35:00|3110.7|3102|3116.36|3107.66|3117.13|3108.43|3110.54|3101.84|957
1628376000000|2021-08-07 22:40:00|3116.55|3107.85|3114.71|3106.01|3116.7|3108|3107.09|3098.39|1040
1628376300000|2021-08-07 22:45:00|3114.65|3105.95|3107.35|3098.65|3114.77|3106.07|3099.79|3091.09|1057
1628376600000|2021-08-07 22:50:00|3107.34|3098.64|3087.77|3079.07|3107.36|3098.66|3086.88|3078.18|991
1628376900000|2021-08-07 22:55:00|3088.13|3079.43|3093.02|3084.32|3098.47|3089.77|3087.14|3078.44|1022
1628377200000|2021-08-07 23:00:00|3093.03|3084.33|3103.53|3094.83|3104.22|3095.52|3093.03|3084.33|1028
1628377500000|2021-08-07 23:05:00|3103.7|3095|3113.08|3104.38|3114.6|3105.9|3103.7|3095|1029
1628377800000|2021-08-07 23:10:00|3113.09|3104.39|3110.43|3101.73|3114.42|3105.72|3101.95|3093.25|1041
1628378100000|2021-08-07 23:15:00|3110.35|3101.65|3114.9|3106.2|3114.91|3106.21|3104.75|3096.05|988
1628378400000|2021-08-07 23:20:00|3114.94|3106.24|3125.89|3117.19|3129.47|3120.77|3114.94|3106.24|1073
1628378700000|2021-08-07 23:25:00|3125.87|3117.17|3121.63|3112.93|3126.9|3118.2|3118.83|3110.13|1015
1628379000000|2021-08-07 23:30:00|3121.58|3112.88|3138.5|3129.8|3142.55|3133.85|3121.58|3112.88|1094
1628379300000|2021-08-07 23:35:00|3138.45|3129.75|3134.59|3125.89|3140.07|3131.37|3130.21|3121.51|1037
1628379600000|2021-08-07 23:40:00|3134.66|3125.96|3154.95|3146.25|3155.34|3146.64|3134.13|3125.43|1098
1628379900000|2021-08-07 23:45:00|3154.93|3146.23|3159.04|3150.34|3161.08|3152.38|3146.62|3137.92|1087
1628380200000|2021-08-07 23:50:00|3159.05|3150.35|3172.09|3163.39|3174.98|3166.28|3159.03|3150.33|991
1628380500000|2021-08-07 23:55:00|3172.13|3163.43|3165.82|3157.12|3172.56|3163.86|3159.54|3150.84|1121
1628380800000|2021-08-08 00:00:00|3165.83|3157.13|3169.03|3160.33|3170.47|3161.77|3143.39|3134.69|1150
1628381100000|2021-08-08 00:05:00|3168.85|3160.15|3164.19|3155.49|3174.59|3165.89|3154.97|3146.27|1131
1628381400000|2021-08-08 00:10:00|3164.3|3155.6|3166.22|3157.52|3177.39|3168.69|3162.6|3153.9|1128
1628381700000|2021-08-08 00:15:00|3165.97|3157.27|3164.36|3155.66|3165.97|3157.27|3150.45|3141.75|1126
1628382000000|2021-08-08 00:20:00|3164.72|3156.02|3186.29|3177.59|3194.58|3185.88|3162.43|3153.73|1115
1628382300000|2021-08-08 00:25:00|3186.24|3177.54|3154.23|3145.53|3186.58|3177.88|3153.3|3144.6|1121
1628382600000|2021-08-08 00:30:00|3153.97|3145.27|3166.58|3157.88|3166.58|3157.88|3138.2|3129.5|1092
1628382900000|2021-08-08 00:35:00|3166.59|3157.89|3154.54|3145.84|3167.42|3158.72|3149.48|3140.78|1104
1628383200000|2021-08-08 00:40:00|3154.49|3145.79|3165.96|3157.26|3167.53|3158.83|3150.14|3141.44|1067
1628383500000|2021-08-08 00:45:00|3166.11|3157.41|3158.33|3149.63|3168.65|3159.95|3157.08|3148.38|1092
1628383800000|2021-08-08 00:50:00|3158.27|3149.57|3168.52|3159.82|3169.25|3160.55|3158.26|3149.56|1077
1628384100000|2021-08-08 00:55:00|3168.55|3159.85|3166.91|3158.21|3188.65|3179.95|3166.17|3157.47|1115
1628384400000|2021-08-08 01:00:00|3166.89|3158.19|3162.58|3153.88|3168.74|3160.04|3153.96|3145.26|1071
1628384700000|2021-08-08 01:05:00|3162.21|3153.51|3145.33|3136.63|3162.51|3153.81|3145.01|3136.31|1061
1628385000000|2021-08-08 01:10:00|3145.11|3136.41|3143.6|3134.9|3156.57|3147.87|3142.84|3134.14|1045
1628385300000|2021-08-08 01:15:00|3143.63|3134.93|3138.67|3129.97|3148.17|3139.47|3129.79|3121.09|1045
1628385600000|2021-08-08 01:20:00|3138.61|3129.91|3131.72|3123.02|3138.65|3129.95|3121.97|3113.27|1056
1628385900000|2021-08-08 01:25:00|3131.7|3123|3130.89|3122.19|3140.39|3131.69|3127.14|3118.44|1074
1628386200000|2021-08-08 01:30:00|3130.88|3122.18|3108.55|3099.85|3130.92|3122.22|3108.33|3099.63|1063
1628386500000|2021-08-08 01:35:00|3108.66|3099.96|3105.75|3097.05|3114.84|3106.14|3103.97|3095.27|1115
1628386800000|2021-08-08 01:40:00|3105.69|3096.99|3112.45|3103.75|3112.97|3104.27|3100.76|3092.06|1059
1628387100000|2021-08-08 01:45:00|3112.44|3103.74|3120.05|3111.35|3126.22|3117.52|3110.18|3101.48|1052
1628387400000|2021-08-08 01:50:00|3120.07|3111.37|3117.85|3109.15|3120.57|3111.87|3105.05|3096.35|1053
1628387700000|2021-08-08 01:55:00|3117.82|3109.12|3112.96|3104.26|3118.02|3109.32|3105.8|3097.1|1040
1628388000000|2021-08-08 02:00:00|3113.03|3104.33|3104.95|3096.25|3113.45|3104.75|3103.24|3094.54|1023
1628388300000|2021-08-08 02:05:00|3104.96|3096.26|3110.64|3101.94|3111.22|3102.52|3103.68|3094.98|928
1628388600000|2021-08-08 02:10:00|3110.56|3101.86|3098.07|3089.37|3110.99|3102.29|3094.54|3085.84|948
1628388900000|2021-08-08 02:15:00|3097.82|3089.12|3106.16|3097.46|3106.27|3097.57|3089.01|3080.31|1058
1628389200000|2021-08-08 02:20:00|3106.31|3097.61|3086.49|3077.79|3106.31|3097.61|3085.2|3076.5|1034
1628389500000|2021-08-08 02:25:00|3086.26|3077.56|3094.71|3086.01|3100.93|3092.23|3079.77|3071.07|1072
1628389800000|2021-08-08 02:30:00|3094.74|3086.04|3108.52|3099.82|3109.35|3100.65|3088.35|3079.65|1067
1628390100000|2021-08-08 02:35:00|3108.39|3099.69|3103.25|3094.55|3108.82|3100.12|3096.19|3087.49|1009
1628390400000|2021-08-08 02:40:00|3103.17|3094.47|3093.69|3084.99|3105.02|3096.32|3093.65|3084.95|885
1628390700000|2021-08-08 02:45:00|3093.1|3084.4|3101.63|3092.93|3104.69|3095.99|3089.84|3081.14|1054
1628391000000|2021-08-08 02:50:00|3101.64|3092.94|3103.37|3094.67|3108.73|3100.03|3094.1|3085.4|1021
1628391300000|2021-08-08 02:55:00|3103.36|3094.66|3094.84|3086.14|3103.45|3094.75|3092.65|3083.95|993
1628391600000|2021-08-08 03:00:00|3094.85|3086.15|3101.76|3093.06|3101.87|3093.17|3091.24|3082.54|980
1628391900000|2021-08-08 03:05:00|3101.77|3093.07|3105.58|3096.88|3110.33|3101.63|3100.25|3091.55|992
1628392200000|2021-08-08 03:10:00|3105.57|3096.87|3114.94|3106.24|3115.5|3106.8|3104.83|3096.13|903
1628392500000|2021-08-08 03:15:00|3115.14|3106.44|3117.39|3108.69|3121.85|3113.15|3114.18|3105.48|974
1628392800000|2021-08-08 03:20:00|3117.3|3108.6|3129.03|3120.33|3129.68|3120.98|3116.59|3107.89|931
1628393100000|2021-08-08 03:25:00|3128.98|3120.28|3127.84|3119.14|3134.39|3125.69|3122.58|3113.88|1009
1628393400000|2021-08-08 03:30:00|3127.61|3118.91|3118.55|3109.85|3127.87|3119.17|3118.5|3109.8|989
1628393700000|2021-08-08 03:35:00|3118.31|3109.61|3110.96|3102.26|3120.81|3112.11|3109.43|3100.73|999
1628394000000|2021-08-08 03:40:00|3110.91|3102.21|3119.8|3111.1|3120.68|3111.98|3109.85|3101.15|1006
1628394300000|2021-08-08 03:45:00|3119.79|3111.09|3122.7|3114|3124.52|3115.82|3114.48|3105.78|950
1628394600000|2021-08-08 03:50:00|3122.71|3114.01|3125.03|3116.33|3128.6|3119.9|3122.6|3113.9|864
1628394900000|2021-08-08 03:55:00|3125.04|3116.34|3125.23|3116.53|3130.18|3121.48|3122.43|3113.73|939
1628395200000|2021-08-08 04:00:00|3125.32|3116.62|3124.91|3116.21|3141.44|3132.74|3124.19|3115.49|1056
1628395500000|2021-08-08 04:05:00|3124.95|3116.25|3122.01|3113.31|3127.52|3118.82|3115.01|3106.31|1034
1628395800000|2021-08-08 04:10:00|3122.06|3113.36|3131.83|3123.13|3132.88|3124.18|3121.93|3113.23|963
1628396100000|2021-08-08 04:15:00|3131.65|3122.95|3122.72|3114.02|3132.52|3123.82|3122.51|3113.81|935
1628396400000|2021-08-08 04:20:00|3122.73|3114.03|3123.18|3114.48|3126.91|3118.21|3121.77|3113.07|876
1628396700000|2021-08-08 04:25:00|3123.2|3114.5|3129.18|3120.48|3130.47|3121.77|3123.1|3114.4|972
1628397000000|2021-08-08 04:30:00|3129.02|3120.32|3116.44|3107.74|3131.18|3122.48|3113.79|3105.09|1064
1628397300000|2021-08-08 04:35:00|3116.37|3107.67|3111.3|3102.6|3121.75|3113.05|3110.99|3102.29|1017
1628397600000|2021-08-08 04:40:00|3111.23|3102.53|3108.82|3100.12|3113.99|3105.29|3102.29|3093.59|1011
1628397900000|2021-08-08 04:45:00|3108.91|3100.21|3103.29|3094.59|3108.91|3100.21|3100.34|3091.64|979
1628398200000|2021-08-08 04:50:00|3103.34|3094.64|3109.48|3100.78|3109.96|3101.26|3100.88|3092.18|895
1628398500000|2021-08-08 04:55:00|3109.82|3101.12|3116.24|3107.54|3117.26|3108.56|3109.82|3101.12|782
1628398800000|2021-08-08 05:00:00|3116.2|3107.5|3103.57|3094.87|3117.19|3108.49|3103.39|3094.69|906
1628399100000|2021-08-08 05:05:00|3103.61|3094.91|3113.54|3104.84|3113.54|3104.84|3099.81|3091.11|912
1628399400000|2021-08-08 05:10:00|3113.63|3104.93|3121.87|3113.17|3124.92|3116.22|3111.55|3102.85|961
1628399700000|2021-08-08 05:15:00|3121.6|3112.9|3120.66|3111.96|3123.6|3114.9|3115.47|3106.77|940
1628400000000|2021-08-08 05:20:00|3120.68|3111.98|3122.7|3114|3126.68|3117.98|3120.06|3111.36|1034
1628400300000|2021-08-08 05:25:00|3122.75|3114.05|3117.31|3108.61|3122.75|3114.05|3116.9|3108.2|931
1628400600000|2021-08-08 05:30:00|3117.26|3108.56|3118.06|3109.36|3120.73|3112.03|3114.44|3105.74|962
1628400900000|2021-08-08 05:35:00|3117.95|3109.25|3127.71|3119.01|3128.67|3119.97|3117.64|3108.94|1026
1628401200000|2021-08-08 05:40:00|3127.73|3119.03|3137.11|3128.41|3138.73|3130.03|3127.49|3118.79|990
1628401500000|2021-08-08 05:45:00|3137.17|3128.47|3136.74|3128.04|3143.01|3134.31|3133.46|3124.76|929
1628401800000|2021-08-08 05:50:00|3136.54|3127.84|3133.31|3124.61|3139.76|3131.06|3125.56|3116.86|1059
1628402100000|2021-08-08 05:55:00|3133.06|3124.36|3136.17|3127.47|3138.73|3130.03|3131.43|3122.73|910
1628402400000|2021-08-08 06:00:00|3136.21|3127.51|3149.05|3140.35|3149.05|3140.35|3136.03|3127.33|1056
1628402700000|2021-08-08 06:05:00|3149.08|3140.38|3142.78|3134.08|3158.58|3149.88|3142.36|3133.66|1109
1628403000000|2021-08-08 06:10:00|3142.42|3133.72|3144.54|3135.84|3148|3139.3|3141.68|3132.98|991
1628403300000|2021-08-08 06:15:00|3144.77|3136.07|3152.61|3143.91|3154.46|3145.76|3142.94|3134.24|967
1628403600000|2021-08-08 06:20:00|3152.54|3143.84|3156.83|3148.13|3158.27|3149.57|3150.34|3141.64|989
1628403900000|2021-08-08 06:25:00|3156.76|3148.06|3164.16|3155.46|3174.8|3166.1|3156.76|3148.06|1126
1628404200000|2021-08-08 06:30:00|3164.23|3155.53|3158.95|3150.25|3168.69|3159.99|3157.36|3148.66|1084
1628404500000|2021-08-08 06:35:00|3158.85|3150.15|3175.54|3166.84|3175.73|3167.03|3158.32|3149.62|1046
1628404800000|2021-08-08 06:40:00|3175.53|3166.83|3180.38|3171.68|3186.95|3178.25|3175.53|3166.83|1115
1628405100000|2021-08-08 06:45:00|3180.51|3171.81|3186.69|3177.99|3189.78|3181.08|3175.69|3166.99|1093
1628405400000|2021-08-08 06:50:00|3186.52|3177.82|3179.45|3170.75|3187.11|3178.41|3170.86|3162.16|1098
1628405700000|2021-08-08 06:55:00|3179.43|3170.73|3172.44|3163.74|3182.47|3173.77|3169.63|3160.93|1069
1628406000000|2021-08-08 07:00:00|3172.56|3163.86|3170.61|3161.91|3173.26|3164.56|3159.7|3151|1082
1628406300000|2021-08-08 07:05:00|3170.6|3161.9|3175.19|3166.49|3183.26|3174.56|3170.59|3161.89|1056
1628406600000|2021-08-08 07:10:00|3175.34|3166.64|3183.31|3174.61|3183.36|3174.66|3171.29|3162.59|1059
1628406900000|2021-08-08 07:15:00|3183.38|3174.68|3185.42|3176.72|3190.37|3181.67|3176.41|3167.71|1123
1628407200000|2021-08-08 07:20:00|3185.4|3176.7|3185.02|3176.32|3187.05|3178.35|3178.02|3169.32|1053
1628407500000|2021-08-08 07:25:00|3185.09|3176.39|3174.1|3165.4|3187.39|3178.69|3173.94|3165.24|1088
1628407800000|2021-08-08 07:30:00|3174.14|3165.44|3160.38|3151.68|3178.84|3170.14|3155.2|3146.5|1081
1628408100000|2021-08-08 07:35:00|3160.17|3151.47|3164.25|3155.55|3168.93|3160.23|3160.17|3151.47|1072
1628408400000|2021-08-08 07:40:00|3164.29|3155.59|3162.42|3153.72|3167.33|3158.63|3159.81|3151.11|951
1628408700000|2021-08-08 07:45:00|3162.38|3153.68|3151.09|3142.39|3162.38|3153.68|3145.43|3136.73|1073
1628409000000|2021-08-08 07:50:00|3151.1|3142.4|3153.73|3145.03|3155.98|3147.28|3148.63|3139.93|1065
1628409300000|2021-08-08 07:55:00|3153.77|3145.07|3143.14|3134.44|3155.53|3146.83|3137.2|3128.5|1057
1628409600000|2021-08-08 08:00:00|3143.25|3134.55|3153.56|3144.86|3154.26|3145.56|3140.54|3131.84|1096
1628409900000|2021-08-08 08:05:00|3153.66|3144.96|3157.4|3148.7|3160.78|3152.08|3149.46|3140.76|976
1628410200000|2021-08-08 08:10:00|3157.34|3148.64|3152.26|3143.56|3160.19|3151.49|3151.63|3142.93|782
1628410500000|2021-08-08 08:15:00|3152.32|3143.62|3142.19|3133.49|3155.22|3146.52|3141.78|3133.08|1080
1628410800000|2021-08-08 08:20:00|3142.12|3133.42|3142.65|3133.95|3148.8|3140.1|3141.43|3132.73|932
1628411100000|2021-08-08 08:25:00|3142.66|3133.96|3149.03|3140.33|3149.25|3140.55|3139.42|3130.72|979
1628411400000|2021-08-08 08:30:00|3149.08|3140.38|3142.66|3133.96|3149.19|3140.49|3137.44|3128.74|934
1628411700000|2021-08-08 08:35:00|3142.63|3133.93|3151.19|3142.49|3151.31|3142.61|3136.68|3127.98|879
1628412000000|2021-08-08 08:40:00|3151.29|3142.59|3143.03|3134.33|3151.49|3142.79|3142.82|3134.12|959
1628412300000|2021-08-08 08:45:00|3143.02|3134.32|3145.79|3137.09|3149.26|3140.56|3142.65|3133.95|938
1628412600000|2021-08-08 08:50:00|3145.87|3137.17|3140.54|3131.84|3149.72|3141.02|3139.81|3131.11|978
1628412900000|2021-08-08 08:55:00|3140.53|3131.83|3129.32|3120.62|3141.79|3133.09|3126.73|3118.03|1068
1628413200000|2021-08-08 09:00:00|3129.24|3120.54|3144.92|3136.22|3146.46|3137.76|3127.71|3119.01|1010
1628413500000|2021-08-08 09:05:00|3144.84|3136.14|3147.31|3138.61|3150.52|3141.82|3144.4|3135.7|1005
1628413800000|2021-08-08 09:10:00|3147.65|3138.95|3155.05|3146.35|3155.98|3147.28|3146.98|3138.28|943
1628414100000|2021-08-08 09:15:00|3155.04|3146.34|3155.34|3146.64|3161.26|3152.56|3154.35|3145.65|892
1628414400000|2021-08-08 09:20:00|3155.36|3146.66|3148.46|3139.76|3155.4|3146.7|3147.26|3138.56|958
1628414700000|2021-08-08 09:25:00|3148.34|3139.64|3152.41|3143.71|3153.95|3145.25|3143.4|3134.7|967
1628415000000|2021-08-08 09:30:00|3152.42|3143.72|3150.33|3141.63|3157.82|3149.12|3150.33|3141.63|931
1628415300000|2021-08-08 09:35:00|3150.35|3141.65|3142.91|3134.21|3150.35|3141.65|3141.72|3133.02|883
1628415600000|2021-08-08 09:40:00|3142.98|3134.28|3144|3135.3|3145.03|3136.33|3137.67|3128.97|948
1628415900000|2021-08-08 09:45:00|3143.97|3135.27|3145.23|3136.53|3145.26|3136.56|3137.17|3128.47|966
1628416200000|2021-08-08 09:50:00|3145.22|3136.52|3139.53|3130.83|3145.23|3136.53|3137.83|3129.13|844
1628416500000|2021-08-08 09:55:00|3139.55|3130.85|3144.51|3135.81|3145.04|3136.34|3138.95|3130.25|800
1628416800000|2021-08-08 10:00:00|3144.49|3135.79|3150.64|3141.94|3156.4|3147.7|3144.26|3135.56|984
1628417100000|2021-08-08 10:05:00|3150.55|3141.85|3142.82|3134.12|3153.91|3145.21|3142.62|3133.92|927
1628417400000|2021-08-08 10:10:00|3142.81|3134.11|3139.95|3131.25|3142.81|3134.11|3132.42|3123.72|1026
1628417700000|2021-08-08 10:15:00|3139.96|3131.26|3112.56|3103.86|3140.04|3131.34|3109.16|3100.46|1065
1628418000000|2021-08-08 10:20:00|3112.67|3103.97|3115.3|3106.6|3117.6|3108.9|3105.43|3096.73|1052
1628418300000|2021-08-08 10:25:00|3115.2|3106.5|3109.84|3101.14|3121.85|3113.15|3109.83|3101.13|1047
1628418600000|2021-08-08 10:30:00|3109.74|3101.04|3109.73|3101.03|3120.52|3111.82|3108.66|3099.96|999
1628418900000|2021-08-08 10:35:00|3109.69|3100.99|3103.77|3095.07|3115.16|3106.46|3097.25|3088.55|1021
1628419200000|2021-08-08 10:40:00|3103.83|3095.13|3096.18|3087.48|3103.83|3095.13|3087.36|3078.66|1042
1628419500000|2021-08-08 10:45:00|3096.16|3087.46|3101.43|3092.73|3105.78|3097.08|3095.35|3086.65|896
1628419800000|2021-08-08 10:50:00|3101.55|3092.85|3109.23|3100.53|3111.87|3103.17|3101.18|3092.48|791
1628420100000|2021-08-08 10:55:00|3109.19|3100.49|3106.71|3098.01|3112.43|3103.73|3106.14|3097.44|871
1628420400000|2021-08-08 11:00:00|3106.95|3098.25|3119.78|3111.08|3123.18|3114.48|3103.78|3095.08|1001
1628420700000|2021-08-08 11:05:00|3119.77|3111.07|3116.28|3107.58|3122.27|3113.57|3114.84|3106.14|939
1628421000000|2021-08-08 11:10:00|3116.37|3107.67|3099.36|3090.66|3117.15|3108.45|3099.14|3090.44|970
1628421300000|2021-08-08 11:15:00|3099.35|3090.65|3109.6|3100.9|3111.38|3102.68|3089.99|3081.29|1087
1628421600000|2021-08-08 11:20:00|3109.65|3100.95|3110.5|3101.8|3119.72|3111.02|3109.63|3100.93|1104
1628421900000|2021-08-08 11:25:00|3110.48|3101.78|3111.05|3102.35|3111.13|3102.43|3098.74|3090.04|1070
1628422200000|2021-08-08 11:30:00|3111.06|3102.36|3118.18|3109.48|3121.77|3113.07|3111.06|3102.36|1042
1628422500000|2021-08-08 11:35:00|3118.17|3109.47|3116.66|3107.96|3120.52|3111.82|3113.66|3104.96|937
1628422800000|2021-08-08 11:40:00|3116.92|3108.22|3104.44|3095.74|3121.44|3112.74|3104.34|3095.64|1032
1628423100000|2021-08-08 11:45:00|3104.45|3095.75|3108.84|3100.14|3113.9|3105.2|3104.42|3095.72|1021
1628423400000|2021-08-08 11:50:00|3108.74|3100.04|3105.65|3096.95|3111.4|3102.7|3105.31|3096.61|862
1628423700000|2021-08-08 11:55:00|3105.66|3096.96|3107.29|3098.59|3110.53|3101.83|3104.61|3095.91|884
1628424000000|2021-08-08 12:00:00|3107.56|3098.86|3116.37|3107.67|3129.5|3120.8|3101.06|3092.36|1083
1628424300000|2021-08-08 12:05:00|3116.35|3107.65|3115.92|3107.22|3118.19|3109.49|3111.88|3103.18|915
1628424600000|2021-08-08 12:10:00|3115.91|3107.21|3120.16|3111.46|3121.74|3113.04|3115.68|3106.98|837
1628424900000|2021-08-08 12:15:00|3120.09|3111.39|3122.07|3113.37|3122.13|3113.43|3113.08|3104.38|980
1628425200000|2021-08-08 12:20:00|3122.27|3113.57|3137.95|3129.25|3142.61|3133.91|3121.96|3113.26|1088
1628425500000|2021-08-08 12:25:00|3137.94|3129.24|3141.81|3133.11|3142.65|3133.95|3133.3|3124.6|1065
1628425800000|2021-08-08 12:30:00|3141.8|3133.1|3134.54|3125.84|3146.9|3138.2|3134.24|3125.54|999
1628426100000|2021-08-08 12:35:00|3134.52|3125.82|3127.81|3119.11|3137.43|3128.73|3127.81|3119.11|991
1628426400000|2021-08-08 12:40:00|3127.84|3119.14|3131.05|3122.35|3136.56|3127.86|3127.84|3119.14|1003
1628426700000|2021-08-08 12:45:00|3130.84|3122.14|3133.61|3124.91|3139.82|3131.12|3130.84|3122.14|993
1628427000000|2021-08-08 12:50:00|3133.62|3124.92|3143.36|3134.66|3146.72|3138.02|3133.57|3124.87|992
1628427300000|2021-08-08 12:55:00|3143.22|3134.52|3142.23|3133.53|3149.76|3141.06|3140.27|3131.57|1052
1628427600000|2021-08-08 13:00:00|3142.22|3133.52|3151.53|3142.83|3154.09|3145.39|3142.22|3133.52|1056
1628427900000|2021-08-08 13:05:00|3151.54|3142.84|3143.12|3134.42|3154.44|3145.74|3138.98|3130.28|1042
1628428200000|2021-08-08 13:10:00|3143.23|3134.53|3134.77|3126.07|3143.44|3134.74|3134.77|3126.07|999
1628428500000|2021-08-08 13:15:00|3134.88|3126.18|3131.95|3123.25|3138.42|3129.72|3131.62|3122.92|1028
1628428800000|2021-08-08 13:20:00|3131.79|3123.09|3139.01|3130.31|3139.01|3130.31|3130.41|3121.71|989
1628429100000|2021-08-08 13:25:00|3138.97|3130.27|3127.05|3118.35|3141.64|3132.94|3124.79|3116.09|1073
1628429400000|2021-08-08 13:30:00|3127.06|3118.36|3127.44|3118.74|3133.29|3124.59|3124.24|3115.54|994
1628429700000|2021-08-08 13:35:00|3127.39|3118.69|3122.24|3113.54|3132.81|3124.11|3116.27|3107.57|963
1628430000000|2021-08-08 13:40:00|3122.3|3113.6|3119.99|3111.29|3123.38|3114.68|3113.95|3105.25|1032
1628430300000|2021-08-08 13:45:00|3120.01|3111.31|3116.99|3108.29|3123.78|3115.08|3114.62|3105.92|1069
1628430600000|2021-08-08 13:50:00|3117.05|3108.35|3113.66|3104.96|3121.02|3112.32|3111.82|3103.12|982
1628430900000|2021-08-08 13:55:00|3114.05|3105.35|3120.43|3111.73|3122.62|3113.92|3110.56|3101.86|987
1628431200000|2021-08-08 14:00:00|3120.62|3111.92|3109.86|3101.16|3127.73|3119.03|3109.42|3100.72|1026
1628431500000|2021-08-08 14:05:00|3109.72|3101.02|3115.86|3107.16|3115.86|3107.16|3106.23|3097.53|1081
1628431800000|2021-08-08 14:10:00|3115.77|3107.07|3109.67|3100.97|3117.35|3108.65|3108.38|3099.68|1011
1628432100000|2021-08-08 14:15:00|3109.53|3100.83|3102.55|3093.85|3109.53|3100.83|3097.49|3088.79|1023
1628432400000|2021-08-08 14:20:00|3102.56|3093.86|3093.39|3084.69|3102.67|3093.97|3091.72|3083.02|982
1628432700000|2021-08-08 14:25:00|3093.46|3084.76|3085.16|3076.46|3096.26|3087.56|3082.52|3073.82|1026
1628433000000|2021-08-08 14:30:00|3085.42|3076.72|3065.78|3057.08|3085.42|3076.72|3062.56|3053.86|1132
1628433300000|2021-08-08 14:35:00|3066.04|3057.34|3066.49|3057.79|3074.34|3065.64|3057.55|3048.85|1058
1628433600000|2021-08-08 14:40:00|3066.71|3058.01|3047.94|3039.24|3066.71|3058.01|3042.71|3034.01|1122
1628433900000|2021-08-08 14:45:00|3047.83|3039.13|3063.34|3054.64|3063.69|3054.99|3045.98|3037.28|1124
1628434200000|2021-08-08 14:50:00|3063.33|3054.63|3051|3042.3|3063.59|3054.89|3050.18|3041.48|1096
1628434500000|2021-08-08 14:55:00|3051.01|3042.31|3033.2|3024.5|3058.61|3049.91|3030.26|3021.56|1115
1628434800000|2021-08-08 15:00:00|3033.17|3024.47|3046.11|3037.41|3050.34|3041.64|3031.11|3022.41|1157
1628435100000|2021-08-08 15:05:00|3046|3037.3|3053.98|3045.28|3056.73|3048.03|3045.92|3037.22|1085
1628435400000|2021-08-08 15:10:00|3053.94|3045.24|3041.92|3033.22|3054.01|3045.31|3039.38|3030.68|1035
1628435700000|2021-08-08 15:15:00|3041.91|3033.21|3048.54|3039.84|3053.41|3044.71|3040.56|3031.86|1049
1628436000000|2021-08-08 15:20:00|3048.63|3039.93|3049.23|3040.53|3052.73|3044.03|3042.61|3033.91|1047
1628436300000|2021-08-08 15:25:00|3049.25|3040.55|3038.45|3029.75|3051.14|3042.44|3032.3|3023.6|1052
1628436600000|2021-08-08 15:30:00|3038.5|3029.8|3047.49|3038.79|3047.8|3039.1|3021.24|3012.54|1119
1628436900000|2021-08-08 15:35:00|3047.29|3038.59|3051.07|3042.37|3054.67|3045.97|3039.42|3030.72|1128
1628437200000|2021-08-08 15:40:00|3051.09|3042.39|3043.56|3034.86|3051.72|3043.02|3041.16|3032.46|984
1628437500000|2021-08-08 15:45:00|3043.6|3034.9|3049.12|3040.42|3050.84|3042.14|3041.31|3032.61|1021
1628437800000|2021-08-08 15:50:00|3049.17|3040.47|3041.35|3032.65|3052.5|3043.8|3041.07|3032.37|965
1628438100000|2021-08-08 15:55:00|3041.31|3032.61|3036.24|3027.54|3046|3037.3|3033.12|3024.42|1014
1628438400000|2021-08-08 16:00:00|3036.13|3027.43|3027.96|3019.26|3040.22|3031.52|3016.81|3008.11|1132
1628438700000|2021-08-08 16:05:00|3028|3019.3|3038.26|3029.56|3047.46|3038.76|3028|3019.3|1140
1628439000000|2021-08-08 16:10:00|3038.27|3029.57|3062.18|3053.48|3068.99|3060.29|3035.51|3026.81|1080
1628439300000|2021-08-08 16:15:00|3062.12|3053.42|3056.16|3047.46|3073.77|3065.07|3055.24|3046.54|1093
1628439600000|2021-08-08 16:20:00|3056.17|3047.47|3057.43|3048.73|3060.71|3052.01|3053.06|3044.36|945
1628439900000|2021-08-08 16:25:00|3057.47|3048.77|3057.41|3048.71|3058.3|3049.6|3048.97|3040.27|895
1628440200000|2021-08-08 16:30:00|3057.43|3048.73|3042.47|3033.77|3057.5|3048.8|3042.12|3033.42|1019
1628440500000|2021-08-08 16:35:00|3042.4|3033.7|3040.28|3031.58|3044.01|3035.31|3034.07|3025.37|964
1628440800000|2021-08-08 16:40:00|3040.29|3031.59|3030.01|3021.31|3042.47|3033.77|3029.7|3021|995
1628441100000|2021-08-08 16:45:00|3030.04|3021.34|3025.25|3016.55|3037.93|3029.23|3024.55|3015.85|1024
1628441400000|2021-08-08 16:50:00|3025.65|3016.95|3013.17|3004.47|3026.16|3017.46|3011.31|3002.61|1121
1628441700000|2021-08-08 16:55:00|3013.14|3004.44|3014.18|3005.48|3023.23|3014.53|3008.22|2999.52|1090
1628442000000|2021-08-08 17:00:00|3014.22|3005.52|2989.76|2981.06|3021.1|3012.4|2989.62|2980.92|1104
1628442300000|2021-08-08 17:05:00|2989.87|2981.17|2994.26|2985.56|2998.21|2989.51|2987.01|2978.31|1142
1628442600000|2021-08-08 17:10:00|2994.25|2985.55|2984.03|2975.33|3002.99|2994.29|2976.49|2967.79|1112
1628442900000|2021-08-08 17:15:00|2984.27|2975.57|2991.51|2982.81|2994.5|2985.8|2982.49|2973.79|1081
1628443200000|2021-08-08 17:20:00|2991.5|2982.8|2995.72|2987.02|3007.08|2998.38|2991.5|2982.8|1069
1628443500000|2021-08-08 17:25:00|2995.73|2987.03|2997.85|2989.15|3000.01|2991.31|2991.94|2983.24|1025
1628443800000|2021-08-08 17:30:00|2997.73|2989.03|3011.46|3002.76|3015.09|3006.39|2997.73|2989.03|1066
1628444100000|2021-08-08 17:35:00|3011.59|3002.89|3012.36|3003.66|3018.48|3009.78|2998.42|2989.72|1041
1628444400000|2021-08-08 17:40:00|3012.38|3003.68|3010.85|3002.15|3017.22|3008.52|3009.86|3001.16|1023
1628444700000|2021-08-08 17:45:00|3010.84|3002.14|3000.34|2991.64|3013.42|3004.72|2999.03|2990.33|1036
1628445000000|2021-08-08 17:50:00|3000.27|2991.57|3005.1|2996.4|3005.29|2996.59|2994.38|2985.68|1037
1628445300000|2021-08-08 17:55:00|3005.09|2996.39|2993.94|2985.24|3005.19|2996.49|2992.1|2983.4|1032
1628445600000|2021-08-08 18:00:00|2993.97|2985.27|2985.37|2976.67|2999.68|2990.98|2982.33|2973.63|1109
1628445900000|2021-08-08 18:05:00|2985.56|2976.86|2999.84|2991.14|3006.05|2997.35|2983.82|2975.12|1056
1628446200000|2021-08-08 18:10:00|2999.72|2991.02|3000.4|2991.7|3008.29|2999.59|2999.7|2991|1018
1628446500000|2021-08-08 18:15:00|3000.35|2991.65|3007.37|2998.67|3011.06|3002.36|2998.41|2989.71|963
1628446800000|2021-08-08 18:20:00|3007.23|2998.53|2995.66|2986.96|3009.4|3000.7|2992.5|2983.8|1019
1628447100000|2021-08-08 18:25:00|2996.03|2987.33|3005.17|2996.47|3005.24|2996.54|2993.85|2985.15|945
1628447400000|2021-08-08 18:30:00|3004.96|2996.26|3008.84|3000.14|3013.39|3004.69|3002.61|2993.91|1001
1628447700000|2021-08-08 18:35:00|3008.9|3000.2|2996.75|2988.05|3008.9|3000.2|2996.36|2987.66|978
1628448000000|2021-08-08 18:40:00|2996.91|2988.21|2990.75|2982.05|2998.36|2989.66|2989.33|2980.63|937
1628448300000|2021-08-08 18:45:00|2990.8|2982.1|2994.33|2985.63|3004.53|2995.83|2986.38|2977.68|1080
1628448600000|2021-08-08 18:50:00|2994.26|2985.56|2986.27|2977.57|3000.91|2992.21|2986.13|2977.43|1031
1628448900000|2021-08-08 18:55:00|2986.3|2977.6|2980.28|2971.58|2988.15|2979.45|2970.18|2961.48|1095
1628449200000|2021-08-08 19:00:00|2980.32|2971.62|2968.73|2960.03|2980.58|2971.88|2967.98|2959.28|1116
1628449500000|2021-08-08 19:05:00|2968.79|2960.09|2969.17|2960.47|2975.51|2966.81|2960.32|2951.62|1135
1628449800000|2021-08-08 19:10:00|2969.23|2960.53|2954.89|2946.19|2969.91|2961.21|2954.66|2945.96|1141
1628450100000|2021-08-08 19:15:00|2954.9|2946.2|2962.04|2953.34|2966.13|2957.43|2953.46|2944.76|1101
1628450400000|2021-08-08 19:20:00|2961.86|2953.16|2964.65|2955.95|2968.29|2959.59|2957.55|2948.85|1077
1628450700000|2021-08-08 19:25:00|2964.56|2955.86|2992.33|2983.63|2993.56|2984.86|2964.56|2955.86|1096
1628451000000|2021-08-08 19:30:00|2992.34|2983.64|2998.19|2989.49|3004.51|2995.81|2989.12|2980.42|1131
1628451300000|2021-08-08 19:35:00|2998.21|2989.51|2990.48|2981.78|2999.56|2990.86|2990.48|2981.78|1060
1628451600000|2021-08-08 19:40:00|2990.47|2981.77|2980.68|2971.98|2993.22|2984.52|2980.65|2971.95|1038
1628451900000|2021-08-08 19:45:00|2980.71|2972.01|2975.82|2967.12|2980.83|2972.13|2967.21|2958.51|1055
1628452200000|2021-08-08 19:50:00|2975.73|2967.03|2976.22|2967.52|2978.68|2969.98|2968.43|2959.73|1049
1628452500000|2021-08-08 19:55:00|2976.56|2967.86|2989.68|2980.98|2990.48|2981.78|2975.49|2966.79|1077
1628452800000|2021-08-08 20:00:00|2989.65|2980.95|2972.35|2963.65|2994.82|2986.12|2970.81|2962.11|1102
1628453100000|2021-08-08 20:05:00|2972.84|2964.14|2980.95|2972.25|2984.23|2975.53|2968.15|2959.45|1106
1628453400000|2021-08-08 20:10:00|2980.89|2972.19|2991.19|2982.49|2992.79|2984.09|2979.21|2970.51|1086
1628453700000|2021-08-08 20:15:00|2991.04|2982.34|3026.45|3017.75|3027.99|3019.29|2990.47|2981.77|1134
1628454000000|2021-08-08 20:20:00|3026.47|3017.77|3005.57|2996.87|3026.47|3017.77|3004.73|2996.03|1106
1628454300000|2021-08-08 20:25:00|3005.48|2996.78|3001.68|2992.98|3006.11|2997.41|2995.91|2987.21|1018
1628454600000|2021-08-08 20:30:00|3001.76|2993.06|2995.42|2986.72|3004.31|2995.61|2994.65|2985.95|1027
1628454900000|2021-08-08 20:35:00|2995.47|2986.77|2987.78|2979.08|2995.78|2987.08|2982.03|2973.33|1040
1628455200000|2021-08-08 20:40:00|2988.12|2979.42|2983.17|2974.47|2989.82|2981.12|2982.9|2974.2|991
1628455500000|2021-08-08 20:45:00|2983.19|2974.49|2985.94|2977.24|2986.78|2978.08|2974.96|2966.26|1024
1628455800000|2021-08-08 20:50:00|2986.07|2977.37|3005.41|2996.71|3007.88|2999.18|2985.87|2977.17|1068
1628456100000|2021-08-08 20:55:00|3005.38|2996.68|2994.17|2985.47|3005.38|2996.68|2987.66|2978.96|1073
1628456400000|2021-08-08 21:00:00|2994.18|2985.48|3007.34|2998.64|3011.4|3002.7|2994.18|2985.48|993
1628456700000|2021-08-08 21:05:00|3007.2|2998.5|3003.81|2995.11|3007.25|2998.55|2994.02|2985.32|966
1628457000000|2021-08-08 21:10:00|3003.93|2995.23|3001.05|2992.35|3004.75|2996.05|2989.58|2980.88|1031
1628457300000|2021-08-08 21:15:00|3001.12|2992.42|3007.61|2998.91|3011.56|3002.86|2997.6|2988.9|910
1628457600000|2021-08-08 21:20:00|3007.52|2998.82|3009.11|3000.41|3009.36|3000.66|3004.06|2995.36|833
1628457900000|2021-08-08 21:25:00|3009.1|3000.4|3025.46|3016.76|3025.58|3016.88|3009.1|3000.4|902
1628458200000|2021-08-08 21:30:00|3025.29|3016.59|3017.69|3008.99|3027.92|3019.22|3017.39|3008.69|827
1628458500000|2021-08-08 21:35:00|3017.81|3009.11|3032.9|3024.2|3033.61|3024.91|3017.65|3008.95|926
1628458800000|2021-08-08 21:40:00|3032.93|3024.23|3033.75|3025.05|3033.8|3025.1|3027.78|3019.08|784
1628459100000|2021-08-08 21:45:00|3033.89|3025.19|3036.04|3027.34|3036.04|3027.34|3023.34|3014.64|980
1628459400000|2021-08-08 21:50:00|3035.91|3027.21|3040.12|3031.42|3041.47|3032.77|3030.07|3021.37|898
1628459700000|2021-08-08 21:55:00|3040.14|3031.44|3042.44|3033.74|3043.43|3034.73|3033.52|3024.82|1034
1628460000000|2021-08-08 22:00:00|3042.4|3033.7|3046.07|3037.37|3046.1|3037.4|3037.91|3029.21|954
1628460300000|2021-08-08 22:05:00|3046.05|3037.35|3062.16|3053.46|3062.57|3053.87|3043.07|3034.37|1018
1628460600000|2021-08-08 22:10:00|3062.14|3053.44|3065.94|3057.24|3066.82|3058.12|3054.44|3045.74|1097
1628460900000|2021-08-08 22:15:00|3066.82|3058.12|3064.43|3055.73|3071.4|3062.7|3059.79|3051.09|1047
1628461200000|2021-08-08 22:20:00|3064.42|3055.72|3058.27|3049.57|3069.18|3060.48|3053.6|3044.9|1045
1628461500000|2021-08-08 22:25:00|3058.26|3049.56|3060.61|3051.91|3060.7|3052|3054.27|3045.57|1044
1628461800000|2021-08-08 22:30:00|3060.67|3051.97|3043.97|3035.27|3060.82|3052.12|3042.11|3033.41|1048
1628462100000|2021-08-08 22:35:00|3044.04|3035.34|3047.17|3038.47|3048.06|3039.36|3036.48|3027.78|1051
1628462400000|2021-08-08 22:40:00|3047.1|3038.4|3043.9|3035.2|3047.82|3039.12|3042.52|3033.82|959
1628462700000|2021-08-08 22:45:00|3043.8|3035.1|3047.54|3038.84|3051.38|3042.68|3043.67|3034.97|945
1628463000000|2021-08-08 22:50:00|3047.57|3038.87|3051.33|3042.63|3052.87|3044.17|3047.41|3038.71|915
1628463300000|2021-08-08 22:55:00|3051.29|3042.59|3050.13|3041.43|3059.04|3050.34|3050.06|3041.36|953
1628463600000|2021-08-08 23:00:00|3050.12|3041.42|3064.35|3055.65|3064.95|3056.25|3050.09|3041.39|842
1628463900000|2021-08-08 23:05:00|3064.7|3056|3067.41|3058.71|3069.5|3060.8|3059.05|3050.35|1009
1628464200000|2021-08-08 23:10:00|3067.28|3058.58|3058.98|3050.28|3069.81|3061.11|3057.4|3048.7|912
1628464500000|2021-08-08 23:15:00|3058.99|3050.29|3054.24|3045.54|3065.18|3056.48|3053.39|3044.69|1019
1628464800000|2021-08-08 23:20:00|3054.25|3045.55|3038.1|3029.4|3055.92|3047.22|3035|3026.3|1071
1628465100000|2021-08-08 23:25:00|3038.34|3029.64|3044.49|3035.79|3049.33|3040.63|3036.02|3027.32|982
1628465400000|2021-08-08 23:30:00|3044.42|3035.72|3045.87|3037.17|3055.16|3046.46|3044.2|3035.5|796
1628465700000|2021-08-08 23:35:00|3045.78|3037.08|3023.71|3015.01|3057.22|3048.52|3022.96|3014.26|841
1628466000000|2021-08-08 23:40:00|3023.21|3014.51|3014.65|3005.95|3030.25|3021.55|3007.25|2998.55|1089
1628466300000|2021-08-08 23:45:00|3015.11|3006.41|3010.31|3001.61|3022.05|3013.35|3010.11|3001.41|1002
1628466600000|2021-08-08 23:50:00|3011.12|3002.42|3011.77|3003.07|3019.53|3010.83|3008.43|2999.73|943
1628466900000|2021-08-08 23:55:00|3011.56|3002.86|3016.96|3008.26|3020.07|3011.37|3011.22|3002.52|897
1628467200000|2021-08-09 00:00:00|3017.74|3009.04|3020.24|3011.54|3040.24|3031.54|3016.28|3007.58|1080
1628467500000|2021-08-09 00:05:00|3021.76|3013.06|2987.08|2978.38|3028.54|3019.84|2986.61|2977.91|1097
1628467800000|2021-08-09 00:10:00|2986.4|2977.7|2977.19|2968.49|2991|2982.3|2970.76|2962.06|1081
1628468100000|2021-08-09 00:15:00|2976.91|2968.21|2980.72|2972.02|2982.95|2974.25|2966.11|2957.41|1115
1628468400000|2021-08-09 00:20:00|2980.83|2972.13|2970.3|2961.6|2985.84|2977.14|2970.3|2961.6|1081
1628468700000|2021-08-09 00:25:00|2970.18|2961.48|2965.49|2956.79|2980.04|2971.34|2964.88|2956.18|1076
1628469000000|2021-08-09 00:30:00|2965.66|2956.96|2960.98|2952.28|2975.73|2967.03|2959.84|2951.14|1118
1628469300000|2021-08-09 00:35:00|2960.94|2952.24|2955.92|2947.22|2971.05|2962.35|2955.86|2947.16|1130
1628469600000|2021-08-09 00:40:00|2956.16|2947.46|2940.65|2931.95|2957.7|2949|2935.64|2926.94|1026
1628469900000|2021-08-09 00:45:00|2940.77|2932.07|2940.37|2931.67|2946|2937.3|2932.14|2923.44|1143
1628470200000|2021-08-09 00:50:00|2940.13|2931.43|2940.93|2932.23|2949.58|2940.88|2938.26|2929.56|1097
1628470500000|2021-08-09 00:55:00|2939.95|2931.25|2938.93|2930.23|2949.98|2941.28|2937.12|2928.42|1096
1628470800000|2021-08-09 01:00:00|2938.63|2929.93|2931.86|2923.16|2940.76|2932.06|2927.32|2918.62|1042
1628471100000|2021-08-09 01:05:00|2932.02|2923.32|2919.9|2911.2|2935.59|2926.89|2915.88|2907.18|1114
1628471400000|2021-08-09 01:10:00|2919.71|2911.01|2904.7|2896|2920.93|2912.23|2904.5|2895.8|1094
1628471700000|2021-08-09 01:15:00|2905.05|2896.35|2921.1|2912.4|2921.66|2912.96|2904.44|2895.74|1042
1628472000000|2021-08-09 01:20:00|2921.11|2912.41|2931.62|2922.92|2934.67|2925.97|2920.9|2912.2|978
1628472300000|2021-08-09 01:25:00|2931.58|2922.88|2931.64|2922.94|2937.1|2928.4|2928.83|2920.13|1054
1628472600000|2021-08-09 01:30:00|2931.3|2922.6|2933.71|2925.01|2941.51|2932.81|2915.66|2906.96|1092
1628472900000|2021-08-09 01:35:00|2933.66|2924.96|2941.91|2933.21|2946.93|2938.23|2932.58|2923.88|1089
1628473200000|2021-08-09 01:40:00|2941.87|2933.17|2934.43|2925.73|2941.98|2933.28|2928.1|2919.4|1021
1628473500000|2021-08-09 01:45:00|2934.44|2925.74|2938.35|2929.65|2938.95|2930.25|2929.12|2920.42|971
1628473800000|2021-08-09 01:50:00|2938.66|2929.96|2925.26|2916.56|2939.35|2930.65|2925.08|2916.38|987
1628474100000|2021-08-09 01:55:00|2925.09|2916.39|2921.98|2913.28|2929.16|2920.46|2917.89|2909.19|985
1628474400000|2021-08-09 02:00:00|2922.13|2913.43|2935.75|2927.05|2936.36|2927.66|2917.7|2909|973
1628474700000|2021-08-09 02:05:00|2935.54|2926.84|2928.14|2919.44|2935.55|2926.85|2920.72|2912.02|1009
1628475000000|2021-08-09 02:10:00|2928.39|2919.69|2939.17|2930.47|2940.09|2931.39|2926.02|2917.32|905
1628475300000|2021-08-09 02:15:00|2939.14|2930.44|2930.98|2922.28|2939.33|2930.63|2928.31|2919.61|896
1628475600000|2021-08-09 02:20:00|2931.02|2922.32|2941.95|2933.25|2943.29|2934.59|2929.39|2920.69|921
1628475900000|2021-08-09 02:25:00|2942.45|2933.75|2935.35|2926.65|2943.72|2935.02|2934|2925.3|867
1628476200000|2021-08-09 02:30:00|2935.45|2926.75|2937.95|2929.25|2939.2|2930.5|2928.39|2919.69|785
1628476500000|2021-08-09 02:35:00|2937.97|2929.27|2941.69|2932.99|2944.97|2936.27|2936.04|2927.34|729
1628476800000|2021-08-09 02:40:00|2941.65|2932.95|2941.3|2932.6|2942.25|2933.55|2933.44|2924.74|899
1628477100000|2021-08-09 02:45:00|2941.24|2932.54|2949.8|2941.1|2950.98|2942.28|2939.6|2930.9|841
1628477400000|2021-08-09 02:50:00|2950.07|2941.37|2951.35|2942.65|2952.75|2944.05|2946.31|2937.61|1025
1628477700000|2021-08-09 02:55:00|2952.12|2943.42|2949.7|2941|2952.78|2944.08|2947.17|2938.47|845
1628478000000|2021-08-09 03:00:00|2950.31|2941.61|2943.8|2935.1|2950.82|2942.12|2940.19|2931.49|945
1628478300000|2021-08-09 03:05:00|2943.53|2934.83|2944.18|2935.48|2945.51|2936.81|2938.64|2929.94|898
1628478600000|2021-08-09 03:10:00|2943.99|2935.29|2933.96|2925.26|2944.39|2935.69|2933.84|2925.14|901
1628478900000|2021-08-09 03:15:00|2933.98|2925.28|2938.68|2929.98|2942.25|2933.55|2931.57|2922.87|931
1628479200000|2021-08-09 03:20:00|2938.73|2930.03|2938.08|2929.38|2943.82|2935.12|2937.62|2928.92|680
1628479500000|2021-08-09 03:25:00|2938.1|2929.4|2944.54|2935.84|2945.57|2936.87|2937.61|2928.91|867
1628479800000|2021-08-09 03:30:00|2944.56|2935.86|2953.03|2944.33|2954.58|2945.88|2944.55|2935.85|825
1628480100000|2021-08-09 03:35:00|2953|2944.3|2952.78|2944.08|2953.84|2945.14|2944.52|2935.82|941
1628480400000|2021-08-09 03:40:00|2952.62|2943.92|2959.65|2950.95|2960.81|2952.11|2947.04|2938.34|930
1628480700000|2021-08-09 03:45:00|2959.6|2950.9|2958.39|2949.69|2968.48|2959.78|2957.82|2949.12|973
1628481000000|2021-08-09 03:50:00|2958.38|2949.68|2957.84|2949.14|2961.94|2953.24|2954.79|2946.09|944
1628481300000|2021-08-09 03:55:00|2958.1|2949.4|2954.26|2945.56|2958.5|2949.8|2953.78|2945.08|900
1628481600000|2021-08-09 04:00:00|2954.51|2945.81|2951.05|2942.35|2959.65|2950.95|2947.76|2939.06|964
1628481900000|2021-08-09 04:05:00|2951.08|2942.38|2941.82|2933.12|2951.24|2942.54|2937.81|2929.11|951
1628482200000|2021-08-09 04:10:00|2941.73|2933.03|2938.71|2930.01|2943.5|2934.8|2938.47|2929.77|854
1628482500000|2021-08-09 04:15:00|2938.98|2930.28|2936|2927.3|2944.35|2935.65|2935.96|2927.26|870
1628482800000|2021-08-09 04:20:00|2935.93|2927.23|2936.21|2927.51|2938.83|2930.13|2931.56|2922.86|879
1628483100000|2021-08-09 04:25:00|2936.02|2927.32|2947.83|2939.13|2948.44|2939.74|2935.72|2927.02|823
1628483400000|2021-08-09 04:30:00|2947.66|2938.96|2960.52|2951.82|2964.15|2955.45|2946.15|2937.45|1044
1628483700000|2021-08-09 04:35:00|2960.81|2952.11|2956.98|2948.28|2964.23|2955.53|2956.01|2947.31|996
1628484000000|2021-08-09 04:40:00|2957.02|2948.32|2962.51|2953.81|2963.72|2955.02|2955.73|2947.03|877
1628484300000|2021-08-09 04:45:00|2961.74|2953.04|2964.26|2955.56|2966.62|2957.92|2958.29|2949.59|803
1628484600000|2021-08-09 04:50:00|2964.38|2955.68|2956.22|2947.52|2964.59|2955.89|2952.84|2944.14|925
1628484900000|2021-08-09 04:55:00|2955.71|2947.01|2959.9|2951.2|2960.89|2952.19|2953.85|2945.15|902
1628485200000|2021-08-09 05:00:00|2959.89|2951.19|2957.45|2948.75|2964.61|2955.91|2956|2947.3|935
1628485500000|2021-08-09 05:05:00|2957.32|2948.62|2964.79|2956.09|2969.22|2960.52|2956.99|2948.29|990
1628485800000|2021-08-09 05:10:00|2964.83|2956.13|2962.46|2953.76|2964.94|2956.24|2961.04|2952.34|829
1628486100000|2021-08-09 05:15:00|2962.51|2953.81|2960.31|2951.61|2963.8|2955.1|2958.51|2949.81|937
1628486400000|2021-08-09 05:20:00|2960.33|2951.63|2963.56|2954.86|2967.06|2958.36|2959.47|2950.77|881
1628486700000|2021-08-09 05:25:00|2963.5|2954.8|2962.01|2953.31|2963.53|2954.83|2957.35|2948.65|733
1628487000000|2021-08-09 05:30:00|2961.98|2953.28|2958.23|2949.53|2966.18|2957.48|2957.87|2949.17|947
1628487300000|2021-08-09 05:35:00|2958.51|2949.81|2946.64|2937.94|2959.92|2951.22|2946.64|2937.94|954
1628487600000|2021-08-09 05:40:00|2946.79|2938.09|2944.75|2936.05|2949.94|2941.24|2944.62|2935.92|788
1628487900000|2021-08-09 05:45:00|2945.62|2936.92|2933.44|2924.74|2948.36|2939.66|2931.47|2922.77|1048
1628488200000|2021-08-09 05:50:00|2933.47|2924.77|2934.85|2926.15|2935.43|2926.73|2925.64|2916.94|887
1628488500000|2021-08-09 05:55:00|2935.02|2926.32|2940.21|2931.51|2941.94|2933.24|2933.87|2925.17|870
1628488800000|2021-08-09 06:00:00|2941.06|2932.36|2932.37|2923.67|2945.7|2937|2930.3|2921.6|945
1628489100000|2021-08-09 06:05:00|2931.82|2923.12|2929.49|2920.79|2935|2926.3|2922.43|2913.73|1038
1628489400000|2021-08-09 06:10:00|2929.51|2920.81|2924.04|2915.34|2934.49|2925.79|2918.53|2909.83|1020
1628489700000|2021-08-09 06:15:00|2923.93|2915.23|2913.32|2904.62|2926.99|2918.29|2898.27|2889.57|1081
1628490000000|2021-08-09 06:20:00|2913.21|2904.51|2917.77|2909.07|2917.79|2909.09|2903.01|2894.31|1044
1628490300000|2021-08-09 06:25:00|2917.05|2908.35|2909.67|2900.97|2920.61|2911.91|2909.54|2900.84|933
1628490600000|2021-08-09 06:30:00|2909.74|2901.04|2917.08|2908.38|2917.69|2908.99|2907.62|2898.92|947
1628490900000|2021-08-09 06:35:00|2917.36|2908.66|2937.86|2929.16|2939.49|2930.79|2917.04|2908.34|971
1628491200000|2021-08-09 06:40:00|2938|2929.3|2923.46|2914.76|2938.12|2929.42|2922.41|2913.71|1034
1628491500000|2021-08-09 06:45:00|2923.37|2914.67|2925.53|2916.83|2928.71|2920.01|2916.15|2907.45|985
1628491800000|2021-08-09 06:50:00|2925.37|2916.67|2931.59|2922.89|2932.17|2923.47|2923.34|2914.64|982
1628492100000|2021-08-09 06:55:00|2931.76|2923.06|2928.4|2919.7|2933.94|2925.24|2926.55|2917.85|1043
1628492400000|2021-08-09 07:00:00|2928.42|2919.72|2939.01|2930.31|2939.45|2930.75|2927.75|2919.05|1065
1628492700000|2021-08-09 07:05:00|2938.91|2930.21|2931.29|2922.59|2940.7|2932|2931.29|2922.59|1044
1628493000000|2021-08-09 07:10:00|2931.5|2922.8|2929.31|2920.61|2939.22|2930.52|2929.25|2920.55|1007
1628493300000|2021-08-09 07:15:00|2929.2|2920.5|2920.3|2911.6|2933.61|2924.91|2920.22|2911.52|951
1628493600000|2021-08-09 07:20:00|2920.46|2911.76|2921.27|2912.57|2927.15|2918.45|2916.35|2907.65|983
1628493900000|2021-08-09 07:25:00|2921.28|2912.58|2924.9|2916.2|2927.79|2919.09|2920.39|2911.69|985
1628494200000|2021-08-09 07:30:00|2924.1|2915.4|2931.07|2922.37|2931.18|2922.48|2919.35|2910.65|1015
1628494500000|2021-08-09 07:35:00|2930.71|2922.01|2937.15|2928.45|2937.41|2928.71|2930.64|2921.94|924
1628494800000|2021-08-09 07:40:00|2936.93|2928.23|2950.76|2942.06|2957.22|2948.52|2936.09|2927.39|1011
1628495100000|2021-08-09 07:45:00|2950.73|2942.03|2945.48|2936.78|2959.75|2951.05|2943.31|2934.61|955
1628495400000|2021-08-09 07:50:00|2945.62|2936.92|2948.46|2939.76|2953.41|2944.71|2938.6|2929.9|1027
1628495700000|2021-08-09 07:55:00|2948.42|2939.72|2949.83|2941.13|2953.19|2944.49|2947.23|2938.53|1061
1628496000000|2021-08-09 08:00:00|2949.91|2941.21|2955.98|2947.28|2955.98|2947.28|2947.3|2938.6|1024
1628496300000|2021-08-09 08:05:00|2956.03|2947.33|2949.62|2940.92|2962.5|2953.8|2947.78|2939.08|1048
1628496600000|2021-08-09 08:10:00|2949.58|2940.88|2945.68|2936.98|2949.58|2940.88|2943.16|2934.46|913
1628496900000|2021-08-09 08:15:00|2945.54|2936.84|2944.1|2935.4|2946|2937.3|2942.69|2933.99|744
1628497200000|2021-08-09 08:20:00|2944.14|2935.44|2940.48|2931.78|2948.7|2940|2938.37|2929.67|872
1628497500000|2021-08-09 08:25:00|2940.26|2931.56|2945.05|2936.35|2946.71|2938.01|2940.19|2931.49|895
1628497800000|2021-08-09 08:30:00|2945.33|2936.63|2951.23|2942.53|2952.12|2943.42|2944.83|2936.13|827
1628498100000|2021-08-09 08:35:00|2951.24|2942.54|2953.79|2945.09|2958.28|2949.58|2949.77|2941.07|765
1628498400000|2021-08-09 08:40:00|2953.8|2945.1|2956.36|2947.66|2957.92|2949.22|2952.99|2944.29|905
1628498700000|2021-08-09 08:45:00|2956.47|2947.77|2963.74|2955.04|2965.59|2956.89|2956.35|2947.65|907
1628499000000|2021-08-09 08:50:00|2963.82|2955.12|2971.66|2962.96|2978.49|2969.79|2963.41|2954.71|909
1628499300000|2021-08-09 08:55:00|2971.57|2962.87|2963.07|2954.37|2972.26|2963.56|2962.68|2953.98|981
1628499600000|2021-08-09 09:00:00|2963.36|2954.66|2957.14|2948.44|2966.86|2958.16|2956.36|2947.66|857
1628499900000|2021-08-09 09:05:00|2957.07|2948.37|2959.56|2950.86|2960.39|2951.69|2956.75|2948.05|778
1628500200000|2021-08-09 09:10:00|2959.25|2950.55|2988.91|2980.21|2989.15|2980.45|2958.85|2950.15|1060
1628500500000|2021-08-09 09:15:00|2989|2980.3|3002.91|2994.21|3006.06|2997.36|2981.26|2972.56|1067
1628500800000|2021-08-09 09:20:00|3003.04|2994.34|3018.46|3009.76|3021.56|3012.86|3001.24|2992.54|1086
1628501100000|2021-08-09 09:25:00|3018.98|3010.28|3033.56|3024.86|3041.12|3032.42|3016.18|3007.48|1148
1628501400000|2021-08-09 09:30:00|3033.7|3025|3032.52|3023.82|3035.35|3026.65|3022.22|3013.52|1069
1628501700000|2021-08-09 09:35:00|3032.55|3023.85|3045.53|3036.83|3047.44|3038.74|3027.98|3019.28|1063
1628502000000|2021-08-09 09:40:00|3045.57|3036.87|3043.48|3034.78|3047|3038.3|3036.77|3028.07|1089
1628502300000|2021-08-09 09:45:00|3043.44|3034.74|3049.27|3040.57|3052.04|3043.34|3036.14|3027.44|1076
1628502600000|2021-08-09 09:50:00|3049.43|3040.73|3044.04|3035.34|3053.7|3045|3041.99|3033.29|1094
1628502900000|2021-08-09 09:55:00|3044.03|3035.33|3045.2|3036.5|3050.67|3041.97|3042.92|3034.22|1032
1628503200000|2021-08-09 10:00:00|3045.19|3036.49|3074.69|3065.99|3075.56|3066.86|3045.19|3036.49|1083
1628503500000|2021-08-09 10:05:00|3074.71|3066.01|3076.33|3067.63|3084.9|3076.2|3071.94|3063.24|1113
1628503800000|2021-08-09 10:10:00|3076.3|3067.6|3073.87|3065.17|3081.84|3073.14|3072.47|3063.77|1049
1628504100000|2021-08-09 10:15:00|3073.69|3064.99|3067.27|3058.57|3080.77|3072.07|3058.82|3050.12|1065
1628504400000|2021-08-09 10:20:00|3067.92|3059.22|3060.79|3052.09|3068.06|3059.36|3058.05|3049.35|1071
1628504700000|2021-08-09 10:25:00|3060.74|3052.04|3068.58|3059.88|3069.58|3060.88|3060.74|3052.04|975
1628505000000|2021-08-09 10:30:00|3068.6|3059.9|3073.15|3064.45|3076.36|3067.66|3067.71|3059.01|1055
1628505300000|2021-08-09 10:35:00|3073.14|3064.44|3075.07|3066.37|3081.06|3072.36|3072.51|3063.81|967
1628505600000|2021-08-09 10:40:00|3075.06|3066.36|3102.98|3094.28|3106.81|3098.11|3074.73|3066.03|1011
1628505900000|2021-08-09 10:45:00|3102.97|3094.27|3097.72|3089.02|3104.66|3095.96|3092.91|3084.21|1118
1628506200000|2021-08-09 10:50:00|3098.38|3089.68|3112.78|3104.08|3112.81|3104.11|3096.39|3087.69|1080
1628506500000|2021-08-09 10:55:00|3112.1|3103.4|3105.96|3097.26|3113.66|3104.96|3101.91|3093.21|1089
1628506800000|2021-08-09 11:00:00|3105.83|3097.13|3096.93|3088.23|3118.41|3109.71|3096.36|3087.66|1147
1628507100000|2021-08-09 11:05:00|3097.11|3088.41|3123.83|3115.13|3128.68|3119.98|3094.66|3085.96|1130
1628507400000|2021-08-09 11:10:00|3122.97|3114.27|3137.03|3128.33|3139.16|3130.46|3121.73|3113.03|1130
1628507700000|2021-08-09 11:15:00|3137.08|3128.38|3135.17|3126.47|3140.57|3131.87|3126.48|3117.78|1143
1628508000000|2021-08-09 11:20:00|3135.56|3126.86|3140.65|3131.95|3141.87|3133.17|3126.55|3117.85|1096
1628508300000|2021-08-09 11:25:00|3140.53|3131.83|3131.47|3122.77|3147.2|3138.5|3129.44|3120.74|1075
1628508600000|2021-08-09 11:30:00|3130.99|3122.29|3116.23|3107.53|3135.42|3126.72|3114.63|3105.93|1093
1628508900000|2021-08-09 11:35:00|3115.44|3106.74|3123.5|3114.8|3127.1|3118.4|3115.38|3106.68|942
1628509200000|2021-08-09 11:40:00|3123.71|3115.01|3134.22|3125.52|3135.22|3126.52|3123.54|3114.84|1024
1628509500000|2021-08-09 11:45:00|3133.87|3125.17|3126.87|3118.17|3136.32|3127.62|3121.78|3113.08|1077
1628509800000|2021-08-09 11:50:00|3126.93|3118.23|3141.73|3133.03|3141.87|3133.17|3125.48|3116.78|1106
1628510100000|2021-08-09 11:55:00|3141.82|3133.12|3139.35|3130.65|3141.82|3133.12|3128.47|3119.77|1071
1628510400000|2021-08-09 12:00:00|3139.45|3130.75|3129.45|3120.75|3144.75|3136.05|3125.56|3116.86|1063
1628510700000|2021-08-09 12:05:00|3129.44|3120.74|3114.06|3105.36|3130.34|3121.64|3113|3104.3|1108
1628511000000|2021-08-09 12:10:00|3114.01|3105.31|3124.22|3115.52|3128.28|3119.58|3106.09|3097.39|1060
1628511300000|2021-08-09 12:15:00|3124.86|3116.16|3110.92|3102.22|3125.28|3116.58|3107.14|3098.44|1099
1628511600000|2021-08-09 12:20:00|3110.97|3102.27|3116.46|3107.76|3121.45|3112.75|3110.04|3101.34|944
1628511900000|2021-08-09 12:25:00|3116.3|3107.6|3123.32|3114.62|3126.84|3118.14|3116.21|3107.51|1022
1628512200000|2021-08-09 12:30:00|3123.82|3115.12|3119.45|3110.75|3135.62|3126.92|3115.79|3107.09|1078
1628512500000|2021-08-09 12:35:00|3119.63|3110.93|3120.77|3112.07|3124.76|3116.06|3114.83|3106.13|1034
1628512800000|2021-08-09 12:40:00|3121.2|3112.5|3122.63|3113.93|3129.72|3121.02|3120.66|3111.96|1024
1628513100000|2021-08-09 12:45:00|3122.61|3113.91|3123.57|3114.87|3130.38|3121.68|3121.63|3112.93|1069
1628513400000|2021-08-09 12:50:00|3123.58|3114.88|3121.45|3112.75|3125.5|3116.8|3120.7|3112|923
1628513700000|2021-08-09 12:55:00|3121.48|3112.78|3137.7|3129|3139.67|3130.97|3120.64|3111.94|894
1628514000000|2021-08-09 13:00:00|3137.04|3128.34|3139.19|3130.49|3155.29|3146.59|3137.04|3128.34|1115
1628514300000|2021-08-09 13:05:00|3138.98|3130.28|3125.73|3117.03|3138.98|3130.28|3119.84|3111.14|1062
1628514600000|2021-08-09 13:10:00|3125.72|3117.02|3132.62|3123.92|3135.76|3127.06|3121.17|3112.47|963
1628514900000|2021-08-09 13:15:00|3132.65|3123.95|3126.47|3117.77|3134.72|3126.02|3122.96|3114.26|1047
1628515200000|2021-08-09 13:20:00|3126.49|3117.79|3135.99|3127.29|3142.45|3133.75|3126.49|3117.79|1103
1628515500000|2021-08-09 13:25:00|3136.26|3127.56|3140.95|3132.25|3141.97|3133.27|3133.22|3124.52|1017
1628515800000|2021-08-09 13:30:00|3141.55|3132.85|3141.26|3132.56|3148.56|3139.86|3138.44|3129.74|1063
1628516100000|2021-08-09 13:35:00|3141.63|3132.93|3143.11|3134.41|3144.25|3135.55|3135.66|3126.96|1055
1628516400000|2021-08-09 13:40:00|3143.12|3134.42|3136.37|3127.67|3145.6|3136.9|3133.46|3124.76|1012
1628516700000|2021-08-09 13:45:00|3136.38|3127.68|3129.62|3120.92|3139.66|3130.96|3124.47|3115.77|1056
1628517000000|2021-08-09 13:50:00|3130.29|3121.59|3107.12|3098.42|3132.17|3123.47|3107.12|3098.42|1083
1628517300000|2021-08-09 13:55:00|3107.04|3098.34|3101.13|3092.43|3116.32|3107.62|3089.68|3080.98|1101
1628517600000|2021-08-09 14:00:00|3100.8|3092.1|3107.95|3099.25|3115.05|3106.35|3100.71|3092.01|1064
1628517900000|2021-08-09 14:05:00|3108.15|3099.45|3144.21|3135.51|3154.82|3146.12|3106.19|3097.49|1132
1628518200000|2021-08-09 14:10:00|3144.2|3135.5|3139.77|3131.07|3151.95|3143.25|3133.51|3124.81|1145
1628518500000|2021-08-09 14:15:00|3140.06|3131.36|3148.6|3139.9|3149.34|3140.64|3136.1|3127.4|1098
1628518800000|2021-08-09 14:20:00|3149.64|3140.94|3146.82|3138.12|3156.38|3147.68|3145.03|3136.33|1128
1628519100000|2021-08-09 14:25:00|3147.07|3138.37|3128.38|3119.68|3147.07|3138.37|3126.19|3117.49|1071
1628519400000|2021-08-09 14:30:00|3129.13|3120.43|3121.05|3112.35|3131.39|3122.69|3117.14|3108.44|1096
1628519700000|2021-08-09 14:35:00|3121.39|3112.69|3130.7|3122|3132.6|3123.9|3118.24|3109.54|1105
1628520000000|2021-08-09 14:40:00|3130.66|3121.96|3126.28|3117.58|3139.73|3131.03|3125.17|3116.47|1089
1628520300000|2021-08-09 14:45:00|3126.2|3117.5|3121.16|3112.46|3132.39|3123.69|3120.68|3111.98|1119
1628520600000|2021-08-09 14:50:00|3121.01|3112.31|3123.41|3114.71|3123.41|3114.71|3110.86|3102.16|1110
1628520900000|2021-08-09 14:55:00|3123.49|3114.79|3117.34|3108.64|3129.69|3120.99|3113.63|3104.93|1072
1628521200000|2021-08-09 15:00:00|3117.35|3108.65|3127.1|3118.4|3130.59|3121.89|3117.06|3108.36|1108
1628521500000|2021-08-09 15:05:00|3127.19|3118.49|3131.12|3122.42|3131.26|3122.56|3123.58|3114.88|1032
1628521800000|2021-08-09 15:10:00|3130.98|3122.28|3139.66|3130.96|3142.17|3133.47|3129.71|3121.01|982
1628522100000|2021-08-09 15:15:00|3139.68|3130.98|3143.07|3134.37|3147.43|3138.73|3138.98|3130.28|1030
1628522400000|2021-08-09 15:20:00|3143.05|3134.35|3141.07|3132.37|3144.47|3135.77|3138.67|3129.97|930
1628522700000|2021-08-09 15:25:00|3141.09|3132.39|3145.5|3136.8|3146.2|3137.5|3139.2|3130.5|884
1628523000000|2021-08-09 15:30:00|3145.49|3136.79|3148.22|3139.52|3149.01|3140.31|3138.27|3129.57|1002
1628523300000|2021-08-09 15:35:00|3148.24|3139.54|3163.08|3154.38|3176.03|3167.33|3148.19|3139.49|1126
1628523600000|2021-08-09 15:40:00|3162.24|3153.54|3158.42|3149.72|3168.86|3160.16|3154.76|3146.06|1067
1628523900000|2021-08-09 15:45:00|3158.43|3149.73|3167.04|3158.34|3168.37|3159.67|3151.69|3142.99|1094
1628524200000|2021-08-09 15:50:00|3167.12|3158.42|3177.3|3168.6|3177.31|3168.61|3165.8|3157.1|1070
1628524500000|2021-08-09 15:55:00|3177.35|3168.65|3173.15|3164.45|3177.79|3169.09|3166.68|3157.98|1051
1628524800000|2021-08-09 16:00:00|3173.14|3164.44|3172.55|3163.85|3179.86|3171.16|3157.67|3148.97|1126
1628525100000|2021-08-09 16:05:00|3172.49|3163.79|3169.5|3160.8|3176.41|3167.71|3165.96|3157.26|1081
1628525400000|2021-08-09 16:10:00|3167.89|3159.19|3152.47|3143.77|3169.59|3160.89|3141.87|3133.17|1103
1628525700000|2021-08-09 16:15:00|3152.5|3143.8|3159.93|3151.23|3163.47|3154.77|3149.13|3140.43|1049
1628526000000|2021-08-09 16:20:00|3159.94|3151.24|3155.34|3146.64|3169.69|3160.99|3151.69|3142.99|1054
1628526300000|2021-08-09 16:25:00|3153.29|3144.59|3144.21|3135.51|3159.35|3150.65|3140.82|3132.12|1006
1628526600000|2021-08-09 16:30:00|3144.13|3135.43|3155.45|3146.75|3159.2|3150.5|3143.84|3135.14|1121
1628526900000|2021-08-09 16:35:00|3155.32|3146.62|3142.85|3134.15|3156.56|3147.86|3141.66|3132.96|1017
1628527200000|2021-08-09 16:40:00|3142.83|3134.13|3147.99|3139.29|3150.15|3141.45|3137.47|3128.77|1020
1628527500000|2021-08-09 16:45:00|3147.95|3139.25|3157.32|3148.62|3161.59|3152.89|3147.95|3139.25|1010
1628527800000|2021-08-09 16:50:00|3157.34|3148.64|3164.55|3155.85|3165.93|3157.23|3157.34|3148.64|1004
1628528100000|2021-08-09 16:55:00|3164.57|3155.87|3162.44|3153.74|3164.57|3155.87|3157.33|3148.63|1008
1628528400000|2021-08-09 17:00:00|3162.45|3153.75|3171.02|3162.32|3175.32|3166.62|3154.85|3146.15|969
1628528700000|2021-08-09 17:05:00|3171.08|3162.38|3152.23|3143.53|3171.58|3162.88|3151.07|3142.37|1094
1628529000000|2021-08-09 17:10:00|3152.17|3143.47|3149.81|3141.11|3154.17|3145.47|3146.68|3137.98|1076
1628529300000|2021-08-09 17:15:00|3149.8|3141.1|3160.99|3152.29|3161.82|3153.12|3148.65|3139.95|950
1628529600000|2021-08-09 17:20:00|3160.16|3151.46|3155.52|3146.82|3161.78|3153.08|3150.23|3141.53|1026
1628529900000|2021-08-09 17:25:00|3155.47|3146.77|3157.71|3149.01|3158.17|3149.47|3152.85|3144.15|875
1628530200000|2021-08-09 17:30:00|3157.78|3149.08|3153.07|3144.37|3157.93|3149.23|3150.18|3141.48|1002
1628530500000|2021-08-09 17:35:00|3152.47|3143.77|3152.42|3143.72|3157.03|3148.33|3147.29|3138.59|990
1628530800000|2021-08-09 17:40:00|3152.15|3143.45|3144.42|3135.72|3158.92|3150.22|3144.42|3135.72|1010
1628531100000|2021-08-09 17:45:00|3145.98|3137.28|3150.28|3141.58|3153.49|3144.79|3143.73|3135.03|1009
1628531400000|2021-08-09 17:50:00|3150.23|3141.53|3151.68|3142.98|3153.88|3145.18|3148.9|3140.2|800
1628531700000|2021-08-09 17:55:00|3151.88|3143.18|3145.26|3136.56|3152.68|3143.98|3143.23|3134.53|982
1628532000000|2021-08-09 18:00:00|3144.23|3135.53|3155.98|3147.28|3156.97|3148.27|3144.17|3135.47|813
1628532300000|2021-08-09 18:05:00|3155.51|3146.81|3154.93|3146.23|3156.44|3147.74|3148.11|3139.41|1016
1628532600000|2021-08-09 18:10:00|3154.94|3146.24|3153.94|3145.24|3155.36|3146.66|3151.24|3142.54|997
1628532900000|2021-08-09 18:15:00|3153.93|3145.23|3160.74|3152.04|3161.07|3152.37|3149.96|3141.26|1026
1628533200000|2021-08-09 18:20:00|3160.64|3151.94|3159.11|3150.41|3162.23|3153.53|3152.68|3143.98|912
1628533500000|2021-08-09 18:25:00|3159.09|3150.39|3158.15|3149.45|3159.62|3150.92|3153.47|3144.77|1033
1628533800000|2021-08-09 18:30:00|3158.17|3149.47|3166.78|3158.08|3166.81|3158.11|3153.75|3145.05|999
1628534100000|2021-08-09 18:35:00|3166.84|3158.14|3171.85|3163.15|3173.7|3165|3164.07|3155.37|1049
1628534400000|2021-08-09 18:40:00|3172.64|3163.94|3182.03|3173.33|3192.58|3183.88|3171.53|3162.83|1118
1628534700000|2021-08-09 18:45:00|3182.61|3173.91|3183.72|3175.02|3189.7|3181|3178.4|3169.7|1123
1628535000000|2021-08-09 18:50:00|3183.63|3174.93|3175.22|3166.52|3184.09|3175.39|3171.92|3163.22|1079
1628535300000|2021-08-09 18:55:00|3175.14|3166.44|3169.52|3160.82|3177.28|3168.58|3163.55|3154.85|1095
1628535600000|2021-08-09 19:00:00|3169.5|3160.8|3172.55|3163.85|3173.25|3164.55|3160.94|3152.24|1035
1628535900000|2021-08-09 19:05:00|3172.52|3163.82|3178.95|3170.25|3179.16|3170.46|3170.95|3162.25|962
1628536200000|2021-08-09 19:10:00|3179.31|3170.61|3182.08|3173.38|3183.85|3175.15|3175.08|3166.38|1039
1628536500000|2021-08-09 19:15:00|3182.18|3173.48|3179.06|3170.36|3185.05|3176.35|3176.49|3167.79|842
1628536800000|2021-08-09 19:20:00|3179.07|3170.37|3178.83|3170.13|3179.66|3170.96|3172.1|3163.4|1033
1628537100000|2021-08-09 19:25:00|3178.18|3169.48|3176.46|3167.76|3179.59|3170.89|3174.24|3165.54|951
1628537400000|2021-08-09 19:30:00|3176.42|3167.72|3167.4|3158.7|3176.53|3167.83|3167.25|3158.55|930
1628537700000|2021-08-09 19:35:00|3167.56|3158.86|3164.02|3155.32|3171.63|3162.93|3159.99|3151.29|1016
1628538000000|2021-08-09 19:40:00|3164|3155.3|3164.4|3155.7|3166.85|3158.15|3162.28|3153.58|1052
1628538300000|2021-08-09 19:45:00|3164.48|3155.78|3166.24|3157.54|3168.48|3159.78|3163.53|3154.83|851
1628538600000|2021-08-09 19:50:00|3165.91|3157.21|3143.65|3134.95|3167.4|3158.7|3141.88|3133.18|995
1628538900000|2021-08-09 19:55:00|3143.87|3135.17|3152.11|3143.41|3153.39|3144.69|3141.22|3132.52|1107
1628539200000|2021-08-09 20:00:00|3152.09|3143.39|3162.87|3154.17|3168.78|3160.08|3151.9|3143.2|1090
1628539500000|2021-08-09 20:05:00|3163.43|3154.73|3162.49|3153.79|3168.23|3159.53|3158.23|3149.53|943
1628539800000|2021-08-09 20:10:00|3162.52|3153.82|3153.77|3145.07|3164.05|3155.35|3152.05|3143.35|1060
1628540100000|2021-08-09 20:15:00|3153.56|3144.86|3160.55|3151.85|3162.29|3153.59|3152.48|3143.78|1033
1628540400000|2021-08-09 20:20:00|3160.52|3151.82|3168.02|3159.32|3168.92|3160.22|3160.38|3151.68|1015
1628540700000|2021-08-09 20:25:00|3168.01|3159.31|3155.61|3146.91|3168.08|3159.38|3155.44|3146.74|992
1628541000000|2021-08-09 20:30:00|3156|3147.3|3110.45|3101.75|3156|3147.3|3095.43|3086.73|1075
1628541300000|2021-08-09 20:35:00|3109.73|3101.03|3110.09|3101.39|3122.07|3113.37|3097.61|3088.91|1080
1628541600000|2021-08-09 20:40:00|3110.3|3101.6|3110.57|3101.87|3129.46|3120.76|3109.44|3100.74|1109
1628541900000|2021-08-09 20:45:00|3110.55|3101.85|3093.81|3085.11|3111.38|3102.68|3084.52|3075.82|1082
1628542200000|2021-08-09 20:50:00|3093.82|3085.12|3092.35|3083.65|3100.1|3091.4|3089.77|3081.07|1088
1628542500000|2021-08-09 20:55:00|3092.15|3083.45|3074.76|3066.06|3097.96|3089.26|3071.82|3063.12|1005
1628542800000|2021-08-09 21:00:00|3074.68|3065.98|3079.71|3071.01|3096.93|3088.23|3074.67|3065.97|1107
1628543100000|2021-08-09 21:05:00|3079.28|3070.58|3081.46|3072.76|3089.08|3080.38|3078.23|3069.53|940
1628543400000|2021-08-09 21:10:00|3081.4|3072.7|3055.22|3046.52|3081.82|3073.12|3052.16|3043.46|934
1628543700000|2021-08-09 21:15:00|3055.31|3046.61|3053.16|3044.46|3065.05|3056.35|3042.67|3033.97|1129
1628544000000|2021-08-09 21:20:00|3053.93|3045.23|3055.33|3046.63|3063.4|3054.7|3051.96|3043.26|929
1628544300000|2021-08-09 21:25:00|3055.3|3046.6|3061.26|3052.56|3069.04|3060.34|3053.33|3044.63|809
1628544600000|2021-08-09 21:30:00|3061.24|3052.54|3078.49|3069.79|3080.5|3071.8|3061.22|3052.52|853
1628544900000|2021-08-09 21:35:00|3078.65|3069.95|3101.22|3092.52|3105.53|3096.83|3074.21|3065.51|946
1628545200000|2021-08-09 21:40:00|3101.24|3092.54|3112.76|3104.06|3115.87|3107.17|3100.8|3092.1|990
1628545500000|2021-08-09 21:45:00|3112.72|3104.02|3104.04|3095.34|3113.16|3104.46|3100.03|3091.33|1032
1628545800000|2021-08-09 21:50:00|3104.03|3095.33|3101.67|3092.97|3111.56|3102.86|3097.63|3088.93|807
1628546100000|2021-08-09 21:55:00|3102.08|3093.38|3102.04|3093.34|3102.94|3094.24|3097.71|3089.01|1004
1628546400000|2021-08-09 22:00:00|3102.24|3093.54|3101.9|3093.2|3127.76|3119.06|3098.54|3089.84|1109
1628546700000|2021-08-09 22:05:00|3102.07|3093.37|3099.1|3090.4|3104.4|3095.7|3093.1|3084.4|1089
1628547000000|2021-08-09 22:10:00|3099.05|3090.35|3105.05|3096.35|3111.34|3102.64|3097.62|3088.92|1055
1628547300000|2021-08-09 22:15:00|3105.3|3096.6|3109.34|3100.64|3112.3|3103.6|3105.26|3096.56|1054
1628547600000|2021-08-09 22:20:00|3109.25|3100.55|3114.37|3105.67|3117.37|3108.67|3108.85|3100.15|1001
1628547900000|2021-08-09 22:25:00|3114.31|3105.61|3109.7|3101|3114.61|3105.91|3106.42|3097.72|994
1628548200000|2021-08-09 22:30:00|3109.55|3100.85|3125.77|3117.07|3127.66|3118.96|3109.55|3100.85|1004
1628548500000|2021-08-09 22:35:00|3125.78|3117.08|3126.46|3117.76|3128.83|3120.13|3118.3|3109.6|996
1628548800000|2021-08-09 22:40:00|3126.53|3117.83|3133.93|3125.23|3136.26|3127.56|3122.19|3113.49|950
1628549100000|2021-08-09 22:45:00|3133.9|3125.2|3152.26|3143.56|3152.26|3143.56|3128.94|3120.24|1033
1628549400000|2021-08-09 22:50:00|3151.82|3143.12|3149.13|3140.43|3154.09|3145.39|3147.89|3139.19|1092
1628549700000|2021-08-09 22:55:00|3149.1|3140.4|3150.64|3141.94|3150.86|3142.16|3143.36|3134.66|993
1628550000000|2021-08-09 23:00:00|3150.48|3141.78|3154.9|3146.2|3155.27|3146.57|3145.59|3136.89|1022
1628550300000|2021-08-09 23:05:00|3154.91|3146.21|3154.01|3145.31|3155.28|3146.58|3145.51|3136.81|1082
1628550600000|2021-08-09 23:10:00|3154|3145.3|3169.7|3161|3174.32|3165.62|3153.03|3144.33|1119
1628550900000|2021-08-09 23:15:00|3169.74|3161.04|3173.42|3164.72|3183.6|3174.9|3168.55|3159.85|1120
1628551200000|2021-08-09 23:20:00|3173.39|3164.69|3172.99|3164.29|3176.11|3167.41|3169.18|3160.48|1068
1628551500000|2021-08-09 23:25:00|3173|3164.3|3163.52|3154.82|3173.13|3164.43|3156.31|3147.61|1072
1628551800000|2021-08-09 23:30:00|3163.53|3154.83|3160.02|3151.32|3163.54|3154.84|3148.74|3140.04|1058
1628552100000|2021-08-09 23:35:00|3159.92|3151.22|3155.73|3147.03|3161.81|3153.11|3149.96|3141.26|1075
1628552400000|2021-08-09 23:40:00|3155.62|3146.92|3146.95|3138.25|3157.6|3148.9|3145.96|3137.26|1047
1628552700000|2021-08-09 23:45:00|3146.94|3138.24|3156.24|3147.54|3158.25|3149.55|3145.07|3136.37|1092
1628553000000|2021-08-09 23:50:00|3156.29|3147.59|3170.15|3161.45|3170.39|3161.69|3154.44|3145.74|998
1628553300000|2021-08-09 23:55:00|3170.2|3161.5|3168.07|3159.37|3175.91|3167.21|3167.15|3158.45|953
1628553600000|2021-08-10 00:00:00|3167.85|3159.15|3169.64|3160.94|3175.21|3166.51|3153.93|3145.23|1111
1628553900000|2021-08-10 00:05:00|3169.67|3160.97|3175.63|3166.93|3206.09|3197.39|3165.88|3157.18|1114
1628554200000|2021-08-10 00:10:00|3175.53|3166.83|3142.8|3134.1|3175.53|3166.83|3132.28|3123.58|1112
1628554500000|2021-08-10 00:15:00|3142.58|3133.88|3162.27|3153.57|3162.91|3154.21|3138.95|3130.25|1123
1628554800000|2021-08-10 00:20:00|3162.45|3153.75|3149.3|3140.6|3162.54|3153.84|3144.82|3136.12|1072
1628555100000|2021-08-10 00:25:00|3149|3140.3|3158.35|3149.65|3163.97|3155.27|3147.36|3138.66|1081
1628555400000|2021-08-10 00:30:00|3158.36|3149.66|3150.69|3141.99|3167.17|3158.47|3148.43|3139.73|1052
1628555700000|2021-08-10 00:35:00|3150.57|3141.87|3123.42|3114.72|3153.75|3145.05|3119.38|3110.68|1128
1628556000000|2021-08-10 00:40:00|3123.55|3114.85|3125.15|3116.45|3129.74|3121.04|3118.55|3109.85|1099
1628556300000|2021-08-10 00:45:00|3125.13|3116.43|3106.29|3097.59|3125.13|3116.43|3099.01|3090.31|1090
1628556600000|2021-08-10 00:50:00|3106.25|3097.55|3119.39|3110.69|3120.67|3111.97|3106.16|3097.46|974
1628556900000|2021-08-10 00:55:00|3119.32|3110.62|3127.81|3119.11|3132.75|3124.05|3118.73|3110.03|1108
1628557200000|2021-08-10 01:00:00|3127.82|3119.12|3122.55|3113.85|3132.54|3123.84|3120.44|3111.74|1096
1628557500000|2021-08-10 01:05:00|3122.58|3113.88|3121.67|3112.97|3129.95|3121.25|3118.42|3109.72|1075
1628557800000|2021-08-10 01:10:00|3122.01|3113.31|3106.39|3097.69|3122.64|3113.94|3104.92|3096.22|1102
1628558100000|2021-08-10 01:15:00|3106.49|3097.79|3114.72|3106.02|3114.72|3106.02|3100.42|3091.72|981
1628558400000|2021-08-10 01:20:00|3114.62|3105.92|3114.75|3106.05|3121.17|3112.47|3109.14|3100.44|1052
1628558700000|2021-08-10 01:25:00|3114.76|3106.06|3118.57|3109.87|3118.99|3110.29|3104.33|3095.63|1046
1628559000000|2021-08-10 01:30:00|3118.56|3109.86|3132.16|3123.46|3132.42|3123.72|3117.79|3109.09|1042
1628559300000|2021-08-10 01:35:00|3132.41|3123.71|3134.63|3125.93|3134.63|3125.93|3125.08|3116.38|1058
1628559600000|2021-08-10 01:40:00|3134.64|3125.94|3127.56|3118.86|3135.26|3126.56|3125.56|3116.86|958
1628559900000|2021-08-10 01:45:00|3127.68|3118.98|3139.35|3130.65|3144.85|3136.15|3119.92|3111.22|1032
1628560200000|2021-08-10 01:50:00|3139.17|3130.47|3134.8|3126.1|3143.75|3135.05|3134.46|3125.76|1094
1628560500000|2021-08-10 01:55:00|3134.65|3125.95|3136.52|3127.82|3139.87|3131.17|3131.13|3122.43|1035
1628560800000|2021-08-10 02:00:00|3136.4|3127.7|3124.75|3116.05|3136.7|3128|3123.04|3114.34|1050
1628561100000|2021-08-10 02:05:00|3124.73|3116.03|3126.18|3117.48|3130.42|3121.72|3120.65|3111.95|1018
1628561400000|2021-08-10 02:10:00|3126.24|3117.54|3131.92|3123.22|3135.4|3126.7|3126|3117.3|975
1628561700000|2021-08-10 02:15:00|3131.99|3123.29|3128.3|3119.6|3132.35|3123.65|3126.96|3118.26|906
1628562000000|2021-08-10 02:20:00|3128.34|3119.64|3138.12|3129.42|3140.22|3131.52|3125.55|3116.85|1069
1628562300000|2021-08-10 02:25:00|3138.18|3129.48|3140|3131.3|3140.36|3131.66|3130.55|3121.85|1022
1628562600000|2021-08-10 02:30:00|3140.15|3131.45|3132.85|3124.15|3140.15|3131.45|3131.41|3122.71|866
1628562900000|2021-08-10 02:35:00|3132.93|3124.23|3138.7|3130|3138.91|3130.21|3128.85|3120.15|877
1628563200000|2021-08-10 02:40:00|3138.71|3130.01|3137.38|3128.68|3139.62|3130.92|3131.08|3122.38|1014
1628563500000|2021-08-10 02:45:00|3137.45|3128.75|3141.93|3133.23|3143.33|3134.63|3132.82|3124.12|1025
1628563800000|2021-08-10 02:50:00|3142.04|3133.34|3149.27|3140.57|3149.27|3140.57|3140.46|3131.76|1056
1628564100000|2021-08-10 02:55:00|3148.95|3140.25|3146.8|3138.1|3149.43|3140.73|3144.23|3135.53|954
1628564400000|2021-08-10 03:00:00|3146.79|3138.09|3144.65|3135.95|3151|3142.3|3143.47|3134.77|1044
1628564700000|2021-08-10 03:05:00|3144.71|3136.01|3141.65|3132.95|3146.15|3137.45|3140.5|3131.8|798
1628565000000|2021-08-10 03:10:00|3141.72|3133.02|3136.14|3127.44|3143.01|3134.31|3135.37|3126.67|888
1628565300000|2021-08-10 03:15:00|3136|3127.3|3131.1|3122.4|3139.26|3130.56|3127.63|3118.93|935
1628565600000|2021-08-10 03:20:00|3131.19|3122.49|3128.41|3119.71|3132.71|3124.01|3126.31|3117.61|875
1628565900000|2021-08-10 03:25:00|3128.34|3119.64|3122.47|3113.77|3128.65|3119.95|3120.55|3111.85|777
1628566200000|2021-08-10 03:30:00|3122.58|3113.88|3117.3|3108.6|3122.61|3113.91|3115.72|3107.02|956
1628566500000|2021-08-10 03:35:00|3117.36|3108.66|3120.79|3112.09|3120.93|3112.23|3112.11|3103.41|884
1628566800000|2021-08-10 03:40:00|3120.66|3111.96|3128.79|3120.09|3130.67|3121.97|3116.47|3107.77|1051
1628567100000|2021-08-10 03:45:00|3128.76|3120.06|3119.96|3111.26|3128.8|3120.1|3116.9|3108.2|1037
1628567400000|2021-08-10 03:50:00|3119.98|3111.28|3113.63|3104.93|3120.24|3111.54|3113.07|3104.37|954
1628567700000|2021-08-10 03:55:00|3113.6|3104.9|3120.28|3111.58|3121.05|3112.35|3111.56|3102.86|1000
1628568000000|2021-08-10 04:00:00|3120.24|3111.54|3107.45|3098.75|3120.36|3111.66|3105.94|3097.24|954
1628568300000|2021-08-10 04:05:00|3107.44|3098.74|3118.51|3109.81|3118.89|3110.19|3105.81|3097.11|1046
1628568600000|2021-08-10 04:10:00|3118.48|3109.78|3125.45|3116.75|3125.45|3116.75|3115.91|3107.21|1053
1628568900000|2021-08-10 04:15:00|3125.07|3116.37|3130.35|3121.65|3131.26|3122.56|3116.26|3107.56|971
1628569200000|2021-08-10 04:20:00|3130.27|3121.57|3129.28|3120.58|3131.45|3122.75|3125.72|3117.02|961
1628569500000|2021-08-10 04:25:00|3129.39|3120.69|3129.18|3120.48|3133.21|3124.51|3127.88|3119.18|915
1628569800000|2021-08-10 04:30:00|3129.08|3120.38|3120.04|3111.34|3129.82|3121.12|3119.62|3110.92|838
1628570100000|2021-08-10 04:35:00|3120|3111.3|3114.36|3105.66|3121.7|3113|3113.44|3104.74|988
1628570400000|2021-08-10 04:40:00|3114.35|3105.65|3110.48|3101.78|3116.02|3107.32|3110.07|3101.37|933
1628570700000|2021-08-10 04:45:00|3110.49|3101.79|3119.1|3110.4|3120.06|3111.36|3108.76|3100.06|901
1628571000000|2021-08-10 04:50:00|3119.11|3110.41|3116.81|3108.11|3119.11|3110.41|3107.94|3099.24|923
1628571300000|2021-08-10 04:55:00|3116.83|3108.13|3105.06|3096.36|3117.32|3108.62|3104.8|3096.1|973
1628571600000|2021-08-10 05:00:00|3104.99|3096.29|3116.87|3108.17|3117.03|3108.33|3094.69|3085.99|1059
1628571900000|2021-08-10 05:05:00|3117.02|3108.32|3123.75|3115.05|3126.48|3117.78|3113.29|3104.59|1051
1628572200000|2021-08-10 05:10:00|3123.73|3115.03|3122.21|3113.51|3124.45|3115.75|3119.25|3110.55|1006
1628572500000|2021-08-10 05:15:00|3122.4|3113.7|3141.26|3132.56|3141.79|3133.09|3121.73|3113.03|1063
1628572800000|2021-08-10 05:20:00|3141.36|3132.66|3134.53|3125.83|3141.96|3133.26|3133.76|3125.06|975
1628573100000|2021-08-10 05:25:00|3134.58|3125.88|3130.71|3122.01|3134.71|3126.01|3130.15|3121.45|920
1628573400000|2021-08-10 05:30:00|3130.7|3122|3133.18|3124.48|3138.44|3129.74|3126.42|3117.72|945
1628573700000|2021-08-10 05:35:00|3133.14|3124.44|3127.56|3118.86|3135.51|3126.81|3126.42|3117.72|985
1628574000000|2021-08-10 05:40:00|3127.48|3118.78|3122.62|3113.92|3132.52|3123.82|3118.22|3109.52|988
1628574300000|2021-08-10 05:45:00|3122.58|3113.88|3123.05|3114.35|3128.81|3120.11|3120.24|3111.54|1037
1628574600000|2021-08-10 05:50:00|3123.02|3114.32|3115.63|3106.93|3123.23|3114.53|3114.01|3105.31|939
1628574900000|2021-08-10 05:55:00|3115.58|3106.88|3117.64|3108.94|3118.76|3110.06|3114|3105.3|995
1628575200000|2021-08-10 06:00:00|3117.61|3108.91|3109.61|3100.91|3117.61|3108.91|3109.46|3100.76|1010
1628575500000|2021-08-10 06:05:00|3109.66|3100.96|3113.5|3104.8|3113.65|3104.95|3106.73|3098.03|1081
1628575800000|2021-08-10 06:10:00|3113.56|3104.86|3113.92|3105.22|3114.5|3105.8|3108.31|3099.61|1029
1628576100000|2021-08-10 06:15:00|3113.94|3105.24|3120.63|3111.93|3122.49|3113.79|3113.12|3104.42|1010
1628576400000|2021-08-10 06:20:00|3120.66|3111.96|3112.06|3103.36|3121.04|3112.34|3111.25|3102.55|969
1628576700000|2021-08-10 06:25:00|3112.01|3103.31|3113.09|3104.39|3113.13|3104.43|3108.85|3100.15|1025
1628577000000|2021-08-10 06:30:00|3113.1|3104.4|3121.7|3113|3122.41|3113.71|3111.53|3102.83|980
1628577300000|2021-08-10 06:35:00|3121.78|3113.08|3119.28|3110.58|3122.12|3113.42|3116.47|3107.77|976
1628577600000|2021-08-10 06:40:00|3119.36|3110.66|3124.82|3116.12|3124.82|3116.12|3117.16|3108.46|1010
1628577900000|2021-08-10 06:45:00|3124.77|3116.07|3131.96|3123.26|3132.42|3123.72|3122.39|3113.69|1060
1628578200000|2021-08-10 06:50:00|3132.18|3123.48|3126.84|3118.14|3132.18|3123.48|3125.64|3116.94|1007
1628578500000|2021-08-10 06:55:00|3126.89|3118.19|3126.86|3118.16|3130.11|3121.41|3123.86|3115.16|1028
1628578800000|2021-08-10 07:00:00|3126.92|3118.22|3111.88|3103.18|3127.01|3118.31|3111.16|3102.46|983
1628579100000|2021-08-10 07:05:00|3111.71|3103.01|3114.77|3106.07|3117.76|3109.06|3107.88|3099.18|953
1628579400000|2021-08-10 07:10:00|3114.86|3106.16|3111.68|3102.98|3118.09|3109.39|3110.14|3101.44|875
1628579700000|2021-08-10 07:15:00|3111.47|3102.77|3118.76|3110.06|3120.7|3112|3109.11|3100.41|1002
1628580000000|2021-08-10 07:20:00|3118.81|3110.11|3117.09|3108.39|3119.42|3110.72|3115.26|3106.56|765
1628580300000|2021-08-10 07:25:00|3117.07|3108.37|3121.26|3112.56|3121.31|3112.61|3114.01|3105.31|709
1628580600000|2021-08-10 07:30:00|3121.08|3112.38|3134.9|3126.2|3136.42|3127.72|3115.71|3107.01|992
1628580900000|2021-08-10 07:35:00|3135.22|3126.52|3136.99|3128.29|3137.45|3128.75|3125.68|3116.98|1042
1628581200000|2021-08-10 07:40:00|3137.07|3128.37|3137.56|3128.86|3139.91|3131.21|3133.11|3124.41|984
1628581500000|2021-08-10 07:45:00|3137.53|3128.83|3132.72|3124.02|3139.45|3130.75|3126.32|3117.62|933
1628581800000|2021-08-10 07:50:00|3132.67|3123.97|3142.36|3133.66|3142.84|3134.14|3132.25|3123.55|938
1628582100000|2021-08-10 07:55:00|3142.25|3133.55|3147.46|3138.76|3152.53|3143.83|3141.93|3133.23|1036
1628582400000|2021-08-10 08:00:00|3147.5|3138.8|3146.4|3137.7|3152.6|3143.9|3145.46|3136.76|996
1628582700000|2021-08-10 08:05:00|3146.42|3137.72|3144.41|3135.71|3147.85|3139.15|3140.32|3131.62|870
1628583000000|2021-08-10 08:10:00|3144.44|3135.74|3138.76|3130.06|3144.54|3135.84|3136.01|3127.31|840
1628583300000|2021-08-10 08:15:00|3138.72|3130.02|3144.61|3135.91|3145.43|3136.73|3134.26|3125.56|899
1628583600000|2021-08-10 08:20:00|3144.59|3135.89|3152.08|3143.38|3155.58|3146.88|3143.89|3135.19|924
1628583900000|2021-08-10 08:25:00|3152.17|3143.47|3156.82|3148.12|3159.13|3150.43|3149.35|3140.65|979
1628584200000|2021-08-10 08:30:00|3156.99|3148.29|3150.27|3141.57|3157.57|3148.87|3149.74|3141.04|977
1628584500000|2021-08-10 08:35:00|3150.3|3141.6|3148.61|3139.91|3150.41|3141.71|3144.74|3136.04|872
1628584800000|2021-08-10 08:40:00|3148.69|3139.99|3154.03|3145.33|3154.7|3146|3144.05|3135.35|980
1628585100000|2021-08-10 08:45:00|3154.01|3145.31|3151.28|3142.58|3154.32|3145.62|3146.27|3137.57|835
1628585400000|2021-08-10 08:50:00|3151.17|3142.47|3159.66|3150.96|3161|3152.3|3147.67|3138.97|985
1628585700000|2021-08-10 08:55:00|3159.65|3150.95|3170|3161.3|3170|3161.3|3159.01|3150.31|1030
1628586000000|2021-08-10 09:00:00|3170.15|3161.45|3172.93|3164.23|3178.34|3169.64|3168.94|3160.24|930
1628586300000|2021-08-10 09:05:00|3172.96|3164.26|3170.12|3161.42|3173.1|3164.4|3165.64|3156.94|834
1628586600000|2021-08-10 09:10:00|3170.28|3161.58|3170.22|3161.52|3173.53|3164.83|3169.03|3160.33|765
1628586900000|2021-08-10 09:15:00|3170.21|3161.51|3153.36|3144.66|3172.35|3163.65|3153.29|3144.59|996
1628587200000|2021-08-10 09:20:00|3153.48|3144.78|3151.56|3142.86|3158.56|3149.86|3150.58|3141.88|1001
1628587500000|2021-08-10 09:25:00|3151.54|3142.84|3152.95|3144.25|3155.51|3146.81|3150.71|3142.01|1039
1628587800000|2021-08-10 09:30:00|3152.94|3144.24|3155.39|3146.69|3155.39|3146.69|3150|3141.3|835
1628588100000|2021-08-10 09:35:00|3155.38|3146.68|3156.05|3147.35|3157.95|3149.25|3152.97|3144.27|888
1628588400000|2021-08-10 09:40:00|3155.42|3146.72|3151.95|3143.25|3158.29|3149.59|3151.54|3142.84|864
1628588700000|2021-08-10 09:45:00|3152.11|3143.41|3158.34|3149.64|3158.34|3149.64|3141.9|3133.2|1008
1628589000000|2021-08-10 09:50:00|3158.08|3149.38|3158.33|3149.63|3161.22|3152.52|3153.41|3144.71|1051
1628589300000|2021-08-10 09:55:00|3158.12|3149.42|3150.94|3142.24|3158.66|3149.96|3148.88|3140.18|943
1628589600000|2021-08-10 10:00:00|3150.62|3141.92|3155.17|3146.47|3156.75|3148.05|3146.97|3138.27|897
1628589900000|2021-08-10 10:05:00|3155.16|3146.46|3144.01|3135.31|3155.36|3146.66|3141.4|3132.7|1002
1628590200000|2021-08-10 10:10:00|3143.93|3135.23|3145.47|3136.77|3149.52|3140.82|3143.84|3135.14|944
1628590500000|2021-08-10 10:15:00|3145.49|3136.79|3143.48|3134.78|3145.67|3136.97|3142.92|3134.22|874
1628590800000|2021-08-10 10:20:00|3143.52|3134.82|3130.92|3122.22|3143.68|3134.98|3128.02|3119.32|942
1628591100000|2021-08-10 10:25:00|3130.94|3122.24|3132.82|3124.12|3135.54|3126.84|3130.94|3122.24|891
1628591400000|2021-08-10 10:30:00|3133.09|3124.39|3128.97|3120.27|3133.11|3124.41|3121.09|3112.39|1067
1628591700000|2021-08-10 10:35:00|3129.14|3120.44|3123.54|3114.84|3130.67|3121.97|3121.73|3113.03|1015
1628592000000|2021-08-10 10:40:00|3123.51|3114.81|3124.42|3115.72|3127.26|3118.56|3117.69|3108.99|948
1628592300000|2021-08-10 10:45:00|3124.33|3115.63|3128.88|3120.18|3131.26|3122.56|3123.67|3114.97|1018
1628592600000|2021-08-10 10:50:00|3128.98|3120.28|3122.27|3113.57|3130.19|3121.49|3120.2|3111.5|989
1628592900000|2021-08-10 10:55:00|3122.31|3113.61|3123.09|3114.39|3126.79|3118.09|3120.45|3111.75|953
1628593200000|2021-08-10 11:00:00|3122.91|3114.21|3118.23|3109.53|3128.81|3120.11|3118.23|3109.53|913
1628593500000|2021-08-10 11:05:00|3118.24|3109.54|3127.43|3118.73|3128.26|3119.56|3118.15|3109.45|1037
1628593800000|2021-08-10 11:10:00|3127.42|3118.72|3140.52|3131.82|3141.4|3132.7|3124.2|3115.5|939
1628594100000|2021-08-10 11:15:00|3140.53|3131.83|3143.4|3134.7|3150.91|3142.21|3137.08|3128.38|1085
1628594400000|2021-08-10 11:20:00|3143.3|3134.6|3148.04|3139.34|3148.52|3139.82|3138.28|3129.58|1033
1628594700000|2021-08-10 11:25:00|3148.06|3139.36|3156.16|3147.46|3157.84|3149.14|3146.87|3138.17|1044
1628595000000|2021-08-10 11:30:00|3156.15|3147.45|3147.76|3139.06|3157.38|3148.68|3146.26|3137.56|1057
1628595300000|2021-08-10 11:35:00|3147.55|3138.85|3142.59|3133.89|3148.48|3139.78|3139.21|3130.51|1076
1628595600000|2021-08-10 11:40:00|3142.63|3133.93|3127.81|3119.11|3144.62|3135.92|3127.81|3119.11|978
1628595900000|2021-08-10 11:45:00|3127.86|3119.16|3134.88|3126.18|3138.14|3129.44|3120.29|3111.59|1116
1628596200000|2021-08-10 11:50:00|3134.77|3126.07|3134.44|3125.74|3139.02|3130.32|3130.59|3121.89|998
1628596500000|2021-08-10 11:55:00|3133.98|3125.28|3128.22|3119.52|3134.43|3125.73|3127.66|3118.96|1028
1628596800000|2021-08-10 12:00:00|3128.61|3119.91|3125.4|3116.7|3138.15|3129.45|3120.88|3112.18|1084
1628597100000|2021-08-10 12:05:00|3125.27|3116.57|3133.19|3124.49|3134.11|3125.41|3121.8|3113.1|1042
1628597400000|2021-08-10 12:10:00|3133.37|3124.67|3143.97|3135.27|3144.9|3136.2|3133.29|3124.59|950
1628597700000|2021-08-10 12:15:00|3144.33|3135.63|3154.11|3145.41|3154.3|3145.6|3141.44|3132.74|1037
1628598000000|2021-08-10 12:20:00|3153.82|3145.12|3153.32|3144.62|3157.41|3148.71|3150.14|3141.44|1077
1628598300000|2021-08-10 12:25:00|3153.4|3144.7|3160.45|3151.75|3161.01|3152.31|3151.75|3143.05|1008
1628598600000|2021-08-10 12:30:00|3160.51|3151.81|3153.95|3145.25|3167.38|3158.68|3153.35|3144.65|1041
1628598900000|2021-08-10 12:35:00|3154.32|3145.62|3155.3|3146.6|3155.48|3146.78|3150.4|3141.7|996
1628599200000|2021-08-10 12:40:00|3155.32|3146.62|3169.25|3160.55|3169.37|3160.67|3155.23|3146.53|1047
1628599500000|2021-08-10 12:45:00|3169.22|3160.52|3164.79|3156.09|3171.15|3162.45|3162.19|3153.49|916
1628599800000|2021-08-10 12:50:00|3164.8|3156.1|3164.77|3156.07|3166.77|3158.07|3162.59|3153.89|961
1628600100000|2021-08-10 12:55:00|3164.44|3155.74|3186.12|3177.42|3188.8|3180.1|3164.16|3155.46|1072
1628600400000|2021-08-10 13:00:00|3186.11|3177.41|3190.96|3182.26|3197.35|3188.65|3181.09|3172.39|1080
1628600700000|2021-08-10 13:05:00|3191.16|3182.46|3184.41|3175.71|3192.36|3183.66|3175.01|3166.31|967
1628601000000|2021-08-10 13:10:00|3184.39|3175.69|3192.31|3183.61|3192.78|3184.08|3184.01|3175.31|929
1628601300000|2021-08-10 13:15:00|3192.18|3183.48|3189.95|3181.25|3202.27|3193.57|3189.19|3180.49|1073
1628601600000|2021-08-10 13:20:00|3189.99|3181.29|3189.73|3181.03|3197.13|3188.43|3189.21|3180.51|1081
1628601900000|2021-08-10 13:25:00|3189.6|3180.9|3197.85|3189.15|3200.32|3191.62|3189.42|3180.72|951
1628602200000|2021-08-10 13:30:00|3197.87|3189.17|3234.3|3225.6|3234.3|3225.6|3197.83|3189.13|1116
1628602500000|2021-08-10 13:35:00|3234.22|3225.52|3219.74|3211.04|3238.36|3229.66|3219.6|3210.9|1123
1628602800000|2021-08-10 13:40:00|3219.61|3210.91|3163.77|3155.07|3224.27|3215.57|3153.42|3144.72|1156
1628603100000|2021-08-10 13:45:00|3163.2|3154.5|3160.92|3152.22|3176.3|3167.6|3144.28|3135.58|1091
1628603400000|2021-08-10 13:50:00|3161.49|3152.79|3166.78|3158.08|3166.82|3158.12|3152.34|3143.64|1079
1628603700000|2021-08-10 13:55:00|3166.68|3157.98|3168.88|3160.18|3178.08|3169.38|3161.87|3153.17|1048
1628604000000|2021-08-10 14:00:00|3168.91|3160.21|3163.31|3154.61|3171.69|3162.99|3153.1|3144.4|1104
1628604300000|2021-08-10 14:05:00|3163.2|3154.5|3158.23|3149.53|3163.2|3154.5|3147.27|3138.57|1078
1628604600000|2021-08-10 14:10:00|3157.92|3149.22|3171.88|3163.18|3171.96|3163.26|3155.49|3146.79|1069
1628604900000|2021-08-10 14:15:00|3171.93|3163.23|3161.21|3152.51|3172.49|3163.79|3160.07|3151.37|1064
1628605200000|2021-08-10 14:20:00|3161.1|3152.4|3161.29|3152.59|3167.04|3158.34|3155.37|3146.67|1035
1628605500000|2021-08-10 14:25:00|3161.31|3152.61|3157.43|3148.73|3165.31|3156.61|3154.25|3145.55|1018
1628605800000|2021-08-10 14:30:00|3157.36|3148.66|3154.76|3146.06|3166.32|3157.62|3150.64|3141.94|1046
1628606100000|2021-08-10 14:35:00|3154.8|3146.1|3156.06|3147.36|3159.89|3151.19|3150.39|3141.69|987
1628606400000|2021-08-10 14:40:00|3156.01|3147.31|3138.69|3129.99|3156.04|3147.34|3136.15|3127.45|1044
1628606700000|2021-08-10 14:45:00|3138.38|3129.68|3127.67|3118.97|3142.31|3133.61|3127.05|3118.35|1066
1628607000000|2021-08-10 14:50:00|3127.45|3118.75|3137.09|3128.39|3140.49|3131.79|3123.1|3114.4|1022
1628607300000|2021-08-10 14:55:00|3137.13|3128.43|3138.3|3129.6|3146.91|3138.21|3135.76|3127.06|1079
1628607600000|2021-08-10 15:00:00|3138.34|3129.64|3137.68|3128.98|3145.9|3137.2|3137.32|3128.62|1068
1628607900000|2021-08-10 15:05:00|3137.71|3129.01|3135.49|3126.79|3138.14|3129.44|3126.11|3117.41|1049
1628608200000|2021-08-10 15:10:00|3135.64|3126.94|3149.38|3140.68|3152.98|3144.28|3134.43|3125.73|1077
1628608500000|2021-08-10 15:15:00|3149.58|3140.88|3146.74|3138.04|3153.12|3144.42|3140.64|3131.94|1060
1628608800000|2021-08-10 15:20:00|3147.23|3138.53|3136.17|3127.47|3147.62|3138.92|3135.99|3127.29|1102
1628609100000|2021-08-10 15:25:00|3136.16|3127.46|3118.77|3110.07|3139.57|3130.87|3118.63|3109.93|1043
1628609400000|2021-08-10 15:30:00|3118.8|3110.1|3110.75|3102.05|3122.73|3114.03|3098.33|3089.63|1129
1628609700000|2021-08-10 15:35:00|3111.48|3102.78|3125.19|3116.49|3130.98|3122.28|3110.76|3102.06|1092
1628610000000|2021-08-10 15:40:00|3125.17|3116.47|3135.39|3126.69|3135.39|3126.69|3121.91|3113.21|1055
1628610300000|2021-08-10 15:45:00|3135.15|3126.45|3134.23|3125.53|3142.13|3133.43|3129.13|3120.43|1063
1628610600000|2021-08-10 15:50:00|3134.39|3125.69|3125.9|3117.2|3136.53|3127.83|3124.67|3115.97|1004
1628610900000|2021-08-10 15:55:00|3126.03|3117.33|3126.51|3117.81|3129.45|3120.75|3120.02|3111.32|1067
1628611200000|2021-08-10 16:00:00|3126.55|3117.85|3126.04|3117.34|3128.63|3119.93|3111.04|3102.34|1130
1628611500000|2021-08-10 16:05:00|3126.3|3117.6|3117.82|3109.12|3135.5|3126.8|3116.84|3108.14|1070
1628611800000|2021-08-10 16:10:00|3117.66|3108.96|3115.72|3107.02|3127.77|3119.07|3115.1|3106.4|1061
1628612100000|2021-08-10 16:15:00|3115.65|3106.95|3106.9|3098.2|3120.44|3111.74|3104.46|3095.76|1080
1628612400000|2021-08-10 16:20:00|3106.87|3098.17|3105.45|3096.75|3116.24|3107.54|3105.45|3096.75|1006
1628612700000|2021-08-10 16:25:00|3105.7|3097|3075.94|3067.24|3105.92|3097.22|3072.86|3064.16|1103
1628613000000|2021-08-10 16:30:00|3076.01|3067.31|3076.07|3067.37|3083.96|3075.26|3061.07|3052.37|1140
1628613300000|2021-08-10 16:35:00|3075.25|3066.55|3078.59|3069.89|3084.2|3075.5|3073.35|3064.65|1126
1628613600000|2021-08-10 16:40:00|3078.65|3069.95|3076.84|3068.14|3086.45|3077.75|3073.65|3064.95|1120
1628613900000|2021-08-10 16:45:00|3077.38|3068.68|3077.13|3068.43|3082.58|3073.88|3072.14|3063.44|1078
1628614200000|2021-08-10 16:50:00|3077.21|3068.51|3071.58|3062.88|3077.97|3069.27|3056.66|3047.96|1044
1628614500000|2021-08-10 16:55:00|3071.52|3062.82|3076.89|3068.19|3087.47|3078.77|3071.51|3062.81|1066
1628614800000|2021-08-10 17:00:00|3076.84|3068.14|3081.85|3073.15|3087.54|3078.84|3076.36|3067.66|1066
1628615100000|2021-08-10 17:05:00|3081.8|3073.1|3089.2|3080.5|3089.43|3080.73|3081.6|3072.9|996
1628615400000|2021-08-10 17:10:00|3089.19|3080.49|3095.25|3086.55|3098.57|3089.87|3089|3080.3|1051
1628615700000|2021-08-10 17:15:00|3094.89|3086.19|3100.62|3091.92|3107.48|3098.78|3093.77|3085.07|1031
1628616000000|2021-08-10 17:20:00|3100.66|3091.96|3095.79|3087.09|3100.94|3092.24|3090.66|3081.96|945
1628616300000|2021-08-10 17:25:00|3095.92|3087.22|3101.5|3092.8|3101.5|3092.8|3091.38|3082.68|978
1628616600000|2021-08-10 17:30:00|3101.33|3092.63|3092.45|3083.75|3102.37|3093.67|3090.29|3081.59|1017
1628616900000|2021-08-10 17:35:00|3092.48|3083.78|3089.7|3081|3099.9|3091.2|3088.48|3079.78|915
1628617200000|2021-08-10 17:40:00|3089.32|3080.62|3092.7|3084|3101.66|3092.96|3088.65|3079.95|1022
1628617500000|2021-08-10 17:45:00|3092.49|3083.79|3086.13|3077.43|3100.36|3091.66|3084.99|3076.29|1048
1628617800000|2021-08-10 17:50:00|3086.21|3077.51|3097.28|3088.58|3098.17|3089.47|3085.82|3077.12|978
1628618100000|2021-08-10 17:55:00|3097.32|3088.62|3105.97|3097.27|3108.13|3099.43|3095.47|3086.77|909
1628618400000|2021-08-10 18:00:00|3106.1|3097.4|3125.65|3116.95|3127.39|3118.69|3106.04|3097.34|1079
1628618700000|2021-08-10 18:05:00|3125.67|3116.97|3113.37|3104.67|3127.4|3118.7|3113.18|3104.48|904
1628619000000|2021-08-10 18:10:00|3113.27|3104.57|3104.76|3096.06|3113.3|3104.6|3102.5|3093.8|930
1628619300000|2021-08-10 18:15:00|3104.93|3096.23|3115.75|3107.05|3115.84|3107.14|3102.17|3093.47|839
1628619600000|2021-08-10 18:20:00|3115.78|3107.08|3114.7|3106|3115.83|3107.13|3103.1|3094.4|1010
1628619900000|2021-08-10 18:25:00|3114.62|3105.92|3105.03|3096.33|3115.01|3106.31|3102.45|3093.75|1000
1628620200000|2021-08-10 18:30:00|3105.78|3097.08|3111.54|3102.84|3113.52|3104.82|3104.78|3096.08|1040
1628620500000|2021-08-10 18:35:00|3111.28|3102.58|3113.99|3105.29|3117.04|3108.34|3111.2|3102.5|854
1628620800000|2021-08-10 18:40:00|3114.01|3105.31|3120.25|3111.55|3120.65|3111.95|3113.06|3104.36|837
1628621100000|2021-08-10 18:45:00|3119.59|3110.89|3131.82|3123.12|3135.27|3126.57|3119.38|3110.68|1087
1628621400000|2021-08-10 18:50:00|3131.79|3123.09|3123.97|3115.27|3132.96|3124.26|3123.88|3115.18|997
1628621700000|2021-08-10 18:55:00|3124.34|3115.64|3133.6|3124.9|3133.65|3124.95|3123.24|3114.54|1048
1628622000000|2021-08-10 19:00:00|3133.56|3124.86|3136.13|3127.43|3137.37|3128.67|3130.58|3121.88|995
1628622300000|2021-08-10 19:05:00|3135.93|3127.23|3142.07|3133.37|3142.55|3133.85|3135.5|3126.8|940
1628622600000|2021-08-10 19:10:00|3141.9|3133.2|3136.2|3127.5|3144.52|3135.82|3135.27|3126.57|1085
1628622900000|2021-08-10 19:15:00|3136.34|3127.64|3137.79|3129.09|3142.31|3133.61|3135.6|3126.9|950
1628623200000|2021-08-10 19:20:00|3137.78|3129.08|3138.63|3129.93|3146.48|3137.78|3137.03|3128.33|1006
1628623500000|2021-08-10 19:25:00|3138.65|3129.95|3132.76|3124.06|3138.65|3129.95|3126.07|3117.37|1000
1628623800000|2021-08-10 19:30:00|3132.73|3124.03|3137.57|3128.87|3148.9|3140.2|3132.63|3123.93|894
1628624100000|2021-08-10 19:35:00|3137.56|3128.86|3142.2|3133.5|3146.85|3138.15|3137.34|3128.64|1024
1628624400000|2021-08-10 19:40:00|3142.01|3133.31|3144.77|3136.07|3146.78|3138.08|3141.31|3132.61|976
1628624700000|2021-08-10 19:45:00|3144.63|3135.93|3139.6|3130.9|3145.59|3136.89|3138.7|3130|1000
1628625000000|2021-08-10 19:50:00|3139.67|3130.97|3141.69|3132.99|3146.73|3138.03|3139.41|3130.71|797
1628625300000|2021-08-10 19:55:00|3141.7|3133|3148.67|3139.97|3150.27|3141.57|3141.34|3132.64|750
1628625600000|2021-08-10 20:00:00|3148.63|3139.93|3160|3151.3|3160|3151.3|3147.98|3139.28|966
1628625900000|2021-08-10 20:05:00|3159.93|3151.23|3143.74|3135.04|3160.03|3151.33|3140.59|3131.89|1068
1628626200000|2021-08-10 20:10:00|3143.44|3134.74|3143.29|3134.59|3150.27|3141.57|3140.74|3132.04|968
1628626500000|2021-08-10 20:15:00|3143.32|3134.62|3147.39|3138.69|3152.58|3143.88|3142.66|3133.96|942
1628626800000|2021-08-10 20:20:00|3147.44|3138.74|3158.29|3149.59|3159.33|3150.63|3144.89|3136.19|1023
1628627100000|2021-08-10 20:25:00|3158.16|3149.46|3144.59|3135.89|3160.12|3151.42|3144.35|3135.65|922
1628627400000|2021-08-10 20:30:00|3144.61|3135.91|3151.47|3142.77|3153.31|3144.61|3143.85|3135.15|1044
1628627700000|2021-08-10 20:35:00|3151.44|3142.74|3148.96|3140.26|3160.96|3152.26|3148.8|3140.1|1022
1628628000000|2021-08-10 20:40:00|3149.07|3140.37|3152.22|3143.52|3155.63|3146.93|3149.07|3140.37|916
1628628300000|2021-08-10 20:45:00|3152.24|3143.54|3161.26|3152.56|3164.38|3155.68|3152.24|3143.54|1066
1628628600000|2021-08-10 20:50:00|3161.28|3152.58|3168.49|3159.79|3170.1|3161.4|3161.13|3152.43|901
1628628900000|2021-08-10 20:55:00|3168.45|3159.75|3161.43|3152.73|3168.45|3159.75|3158.9|3150.2|1007
1628629200000|2021-08-10 21:00:00|3161.42|3152.72|3166.09|3157.39|3168.51|3159.81|3160.62|3151.92|905
1628629500000|2021-08-10 21:05:00|3166.06|3157.36|3165.27|3156.57|3168.31|3159.61|3165.26|3156.56|989
1628629800000|2021-08-10 21:10:00|3165.3|3156.6|3161.56|3152.86|3165.65|3156.95|3160.08|3151.38|966
1628630100000|2021-08-10 21:15:00|3161.52|3152.82|3148.37|3139.67|3161.54|3152.84|3141.49|3132.79|1069
1628630400000|2021-08-10 21:20:00|3148.47|3139.77|3165.3|3156.6|3165.32|3156.62|3148.47|3139.77|968
1628630700000|2021-08-10 21:25:00|3165.31|3156.61|3173.06|3164.36|3196.12|3187.42|3165.31|3156.61|1086
1628631000000|2021-08-10 21:30:00|3172.99|3164.29|3180.72|3172.02|3181.44|3172.74|3164.17|3155.47|1021
1628631300000|2021-08-10 21:35:00|3180.7|3172|3189.63|3180.93|3192.66|3183.96|3180.13|3171.43|1018
1628631600000|2021-08-10 21:40:00|3189.9|3181.2|3184.48|3175.78|3191.04|3182.34|3178.07|3169.37|870
1628631900000|2021-08-10 21:45:00|3184.2|3175.5|3176.75|3168.05|3187.94|3179.24|3176.5|3167.8|985
1628632200000|2021-08-10 21:50:00|3176.64|3167.94|3174.47|3165.77|3177.79|3169.09|3172.35|3163.65|919
1628632500000|2021-08-10 21:55:00|3174.25|3165.55|3174.23|3165.53|3180.48|3171.78|3172.97|3164.27|973
1628632800000|2021-08-10 22:00:00|3174.22|3165.52|3184.25|3175.55|3185.15|3176.45|3174.22|3165.52|902
1628633100000|2021-08-10 22:05:00|3183.59|3174.89|3185.38|3176.68|3188.39|3179.69|3181.56|3172.86|1019
1628633400000|2021-08-10 22:10:00|3185.43|3176.73|3194.17|3185.47|3194.27|3185.57|3185.2|3176.5|954
1628633700000|2021-08-10 22:15:00|3194.15|3185.45|3188.87|3180.17|3194.7|3186|3187.97|3179.27|952
1628634000000|2021-08-10 22:20:00|3189.01|3180.31|3180.51|3171.81|3190.68|3181.98|3179.55|3170.85|1019
1628634300000|2021-08-10 22:25:00|3180.41|3171.71|3168.69|3159.99|3181.11|3172.41|3168.19|3159.49|1020
1628634600000|2021-08-10 22:30:00|3168.73|3160.03|3160.57|3151.87|3176.76|3168.06|3160.54|3151.84|1134
1628634900000|2021-08-10 22:35:00|3160.53|3151.83|3154.39|3145.69|3163.95|3155.25|3153.26|3144.56|1088
1628635200000|2021-08-10 22:40:00|3154.42|3145.72|3163.74|3155.04|3167.84|3159.14|3154.33|3145.63|1032
1628635500000|2021-08-10 22:45:00|3163.95|3155.25|3169.56|3160.86|3173.1|3164.4|3163.66|3154.96|1020
1628635800000|2021-08-10 22:50:00|3169.24|3160.54|3157.6|3148.9|3170.97|3162.27|3151.38|3142.68|1107
1628636100000|2021-08-10 22:55:00|3157.23|3148.53|3155.48|3146.78|3164.45|3155.75|3153.5|3144.8|1029
1628636400000|2021-08-10 23:00:00|3155.45|3146.75|3164.92|3156.22|3165.15|3156.45|3154.16|3145.46|905
1628636700000|2021-08-10 23:05:00|3164.93|3156.23|3157.43|3148.73|3169.41|3160.71|3156.01|3147.31|1031
1628637000000|2021-08-10 23:10:00|3157.56|3148.86|3152.68|3143.98|3158.96|3150.26|3151.04|3142.34|1070
1628637300000|2021-08-10 23:15:00|3152.84|3144.14|3147.73|3139.03|3158.85|3150.15|3143.55|3134.85|993
1628637600000|2021-08-10 23:20:00|3147.56|3138.86|3142.88|3134.18|3150.92|3142.22|3142.86|3134.16|992
1628637900000|2021-08-10 23:25:00|3142.92|3134.22|3125.9|3117.2|3145.32|3136.62|3125.79|3117.09|1062
1628638200000|2021-08-10 23:30:00|3125.91|3117.21|3147.66|3138.96|3147.78|3139.08|3125.91|3117.21|939
1628638500000|2021-08-10 23:35:00|3147.9|3139.2|3149.87|3141.17|3154.92|3146.22|3143.76|3135.06|1119
1628638800000|2021-08-10 23:40:00|3149.4|3140.7|3150.5|3141.8|3154.95|3146.25|3144.04|3135.34|1005
1628639100000|2021-08-10 23:45:00|3150.43|3141.73|3141.22|3132.52|3151.7|3143|3140.71|3132.01|1041
1628639400000|2021-08-10 23:50:00|3141.46|3132.76|3146.97|3138.27|3151.29|3142.59|3140.66|3131.96|1098
1628639700000|2021-08-10 23:55:00|3146.96|3138.26|3145.59|3136.89|3150.32|3141.62|3143.83|3135.13|1038
1628640000000|2021-08-11 00:00:00|3145.9|3137.2|3143.36|3134.66|3157.95|3149.25|3139.91|3131.21|1098
1628640300000|2021-08-11 00:05:00|3143.14|3134.44|3147.81|3139.11|3156.04|3147.34|3140.36|3131.66|1114
1628640600000|2021-08-11 00:10:00|3147.66|3138.96|3164.56|3155.86|3164.91|3156.21|3147.48|3138.78|1084
1628640900000|2021-08-11 00:15:00|3164.57|3155.87|3165.71|3157.01|3174.13|3165.43|3163.08|3154.38|1093
1628641200000|2021-08-11 00:20:00|3165.54|3156.84|3148.17|3139.47|3169.66|3160.96|3145.15|3136.45|1154
1628641500000|2021-08-11 00:25:00|3148.46|3139.76|3155.14|3146.44|3162.6|3153.9|3145.84|3137.14|1100
1628641800000|2021-08-11 00:30:00|3155.15|3146.45|3164.47|3155.77|3171.65|3162.95|3155.11|3146.41|1063
1628642100000|2021-08-11 00:35:00|3164.67|3155.97|3162.1|3153.4|3166.39|3157.69|3155.35|3146.65|1065
1628642400000|2021-08-11 00:40:00|3162.08|3153.38|3163.66|3154.96|3169.26|3160.56|3160.98|3152.28|1068
1628642700000|2021-08-11 00:45:00|3163.68|3154.98|3168.81|3160.11|3173.38|3164.68|3162.44|3153.74|1078
1628643000000|2021-08-11 00:50:00|3168.59|3159.89|3169.21|3160.51|3170.77|3162.07|3164.46|3155.76|1100
1628643300000|2021-08-11 00:55:00|3169.24|3160.54|3172.55|3163.85|3173.79|3165.09|3166.08|3157.38|1034
1628643600000|2021-08-11 01:00:00|3172.84|3164.14|3163.62|3154.92|3177.3|3168.6|3162.38|3153.68|1063
1628643900000|2021-08-11 01:05:00|3163.63|3154.93|3165.38|3156.68|3165.98|3157.28|3162.33|3153.63|942
1628644200000|2021-08-11 01:10:00|3165.3|3156.6|3169.79|3161.09|3175.78|3167.08|3165.3|3156.6|969
1628644500000|2021-08-11 01:15:00|3169.89|3161.19|3174.49|3165.79|3178.75|3170.05|3169.89|3161.19|1052
1628644800000|2021-08-11 01:20:00|3174.52|3165.82|3182.37|3173.67|3183.87|3175.17|3174.45|3165.75|953
1628645100000|2021-08-11 01:25:00|3182.42|3173.72|3184.97|3176.27|3186.8|3178.1|3180.5|3171.8|1005
1628645400000|2021-08-11 01:30:00|3184.92|3176.22|3177.42|3168.72|3190.81|3182.11|3177.33|3168.63|1081
1628645700000|2021-08-11 01:35:00|3177.46|3168.76|3170.8|3162.1|3178.68|3169.98|3169.85|3161.15|990
1628646000000|2021-08-11 01:40:00|3170.79|3162.09|3175.69|3166.99|3178.45|3169.75|3170.08|3161.38|1052
1628646300000|2021-08-11 01:45:00|3175.46|3166.76|3171.58|3162.88|3175.46|3166.76|3168.36|3159.66|1015
1628646600000|2021-08-11 01:50:00|3171.51|3162.81|3179.48|3170.78|3180.57|3171.87|3171.5|3162.8|952
1628646900000|2021-08-11 01:55:00|3179.51|3170.81|3175.6|3166.9|3179.64|3170.94|3172.7|3164|916
1628647200000|2021-08-11 02:00:00|3175.69|3166.99|3176.97|3168.27|3186.37|3177.67|3175.67|3166.97|1069
1628647500000|2021-08-11 02:05:00|3176.95|3168.25|3182.77|3174.07|3184.78|3176.08|3174.32|3165.62|983
1628647800000|2021-08-11 02:10:00|3182.74|3174.04|3176.71|3168.01|3183.49|3174.79|3176.71|3168.01|990
1628648100000|2021-08-11 02:15:00|3176.73|3168.03|3172.56|3163.86|3183.52|3174.82|3171.97|3163.27|1012
1628648400000|2021-08-11 02:20:00|3172.4|3163.7|3172.62|3163.92|3175.06|3166.36|3169.68|3160.98|973
1628648700000|2021-08-11 02:25:00|3172.54|3163.84|3165.4|3156.7|3174.2|3165.5|3162.33|3153.63|958
1628649000000|2021-08-11 02:30:00|3165.51|3156.81|3151.42|3142.72|3166.52|3157.82|3147.32|3138.62|1086
1628649300000|2021-08-11 02:35:00|3151.45|3142.75|3149.79|3141.09|3152.06|3143.36|3147.24|3138.54|961
1628649600000|2021-08-11 02:40:00|3149.93|3141.23|3137.02|3128.32|3151.18|3142.48|3132.44|3123.74|1067
1628649900000|2021-08-11 02:45:00|3137.01|3128.31|3136.2|3127.5|3140.2|3131.5|3126.44|3117.74|1008
1628650200000|2021-08-11 02:50:00|3136.1|3127.4|3143.47|3134.77|3143.69|3134.99|3133.28|3124.58|832
1628650500000|2021-08-11 02:55:00|3143.26|3134.56|3144.29|3135.59|3145.08|3136.38|3138.22|3129.52|904
1628650800000|2021-08-11 03:00:00|3144.24|3135.54|3139.45|3130.75|3144.44|3135.74|3136.23|3127.53|945
1628651100000|2021-08-11 03:05:00|3139.63|3130.93|3141.43|3132.73|3144.05|3135.35|3139.07|3130.37|895
1628651400000|2021-08-11 03:10:00|3141.54|3132.84|3143.66|3134.96|3144.15|3135.45|3139.93|3131.23|924
1628651700000|2021-08-11 03:15:00|3143.65|3134.95|3152.79|3144.09|3154.07|3145.37|3143.16|3134.46|967
1628652000000|2021-08-11 03:20:00|3152.68|3143.98|3157.38|3148.68|3159.35|3150.65|3151.75|3143.05|983
1628652300000|2021-08-11 03:25:00|3157.39|3148.69|3152.35|3143.65|3158.43|3149.73|3152.2|3143.5|852
1628652600000|2021-08-11 03:30:00|3152.31|3143.61|3159.18|3150.48|3159.55|3150.85|3152.03|3143.33|928
1628652900000|2021-08-11 03:35:00|3159.11|3150.41|3155.37|3146.67|3160.98|3152.28|3154.91|3146.21|957
1628653200000|2021-08-11 03:40:00|3155.32|3146.62|3153.62|3144.92|3156.88|3148.18|3149.26|3140.56|949
1628653500000|2021-08-11 03:45:00|3153.54|3144.84|3160.81|3152.11|3161.7|3153|3153.54|3144.84|1029
1628653800000|2021-08-11 03:50:00|3160.86|3152.16|3164.42|3155.72|3165.86|3157.16|3160.5|3151.8|913
1628654100000|2021-08-11 03:55:00|3164.64|3155.94|3163.73|3155.03|3165.21|3156.51|3160.96|3152.26|963
1628654400000|2021-08-11 04:00:00|3163.77|3155.07|3168.34|3159.64|3170.42|3161.72|3160.09|3151.39|1004
1628654700000|2021-08-11 04:05:00|3168.02|3159.32|3174.23|3165.53|3175.42|3166.72|3167.78|3159.08|951
1628655000000|2021-08-11 04:10:00|3174.22|3165.52|3169.69|3160.99|3175.49|3166.79|3166.12|3157.42|999
1628655300000|2021-08-11 04:15:00|3169.78|3161.08|3167.9|3159.2|3172.67|3163.97|3164.4|3155.7|991
1628655600000|2021-08-11 04:20:00|3167.89|3159.19|3170.06|3161.36|3170.97|3162.27|3165.5|3156.8|921
1628655900000|2021-08-11 04:25:00|3170.13|3161.43|3172.77|3164.07|3173.11|3164.41|3167.02|3158.32|799
1628656200000|2021-08-11 04:30:00|3173.03|3164.33|3169.47|3160.77|3174.09|3165.39|3167.56|3158.86|791
1628656500000|2021-08-11 04:35:00|3169.62|3160.92|3159.49|3150.79|3170.23|3161.53|3151.89|3143.19|1051
1628656800000|2021-08-11 04:40:00|3159.46|3150.76|3170.13|3161.43|3170.74|3162.04|3159.46|3150.76|805
1628657100000|2021-08-11 04:45:00|3170.12|3161.42|3176.96|3168.26|3181.19|3172.49|3170.06|3161.36|1050
1628657400000|2021-08-11 04:50:00|3176.95|3168.25|3171.17|3162.47|3180.63|3171.93|3171.17|3162.47|913
1628657700000|2021-08-11 04:55:00|3171.34|3162.64|3171.15|3162.45|3174.18|3165.48|3168.01|3159.31|893
1628658000000|2021-08-11 05:00:00|3170.93|3162.23|3174.03|3165.33|3176.86|3168.16|3170.93|3162.23|1048
1628658300000|2021-08-11 05:05:00|3173.97|3165.27|3167.69|3158.99|3175.15|3166.45|3167.69|3158.99|932
1628658600000|2021-08-11 05:10:00|3167.57|3158.87|3165.47|3156.77|3170.17|3161.47|3165.47|3156.77|927
1628658900000|2021-08-11 05:15:00|3165.52|3156.82|3165.73|3157.03|3168.11|3159.41|3159.59|3150.89|964
1628659200000|2021-08-11 05:20:00|3165.77|3157.07|3171.77|3163.07|3171.81|3163.11|3162.59|3153.89|900
1628659500000|2021-08-11 05:25:00|3171.79|3163.09|3173.37|3164.67|3179.19|3170.49|3171.46|3162.76|1030
1628659800000|2021-08-11 05:30:00|3173.75|3165.05|3177.3|3168.6|3179.03|3170.33|3171.92|3163.22|972
1628660100000|2021-08-11 05:35:00|3177.44|3168.74|3181.22|3172.52|3181.78|3173.08|3176.77|3168.07|1031
1628660400000|2021-08-11 05:40:00|3181.01|3172.31|3182.06|3173.36|3185.31|3176.61|3180.05|3171.35|917
1628660700000|2021-08-11 05:45:00|3181.93|3173.23|3183.45|3174.75|3187.6|3178.9|3180.13|3171.43|931
1628661000000|2021-08-11 05:50:00|3183.46|3174.76|3184.67|3175.97|3189.23|3180.53|3182.46|3173.76|991
1628661300000|2021-08-11 05:55:00|3184.36|3175.66|3182.62|3173.92|3184.96|3176.26|3179.17|3170.47|987
1628661600000|2021-08-11 06:00:00|3182.64|3173.94|3188.55|3179.85|3192.04|3183.34|3182.5|3173.8|1084
1628661900000|2021-08-11 06:05:00|3188.59|3179.89|3181.36|3172.66|3188.64|3179.94|3181.36|3172.66|973
1628662200000|2021-08-11 06:10:00|3181.31|3172.61|3181.76|3173.06|3184.43|3175.73|3180.24|3171.54|928
1628662500000|2021-08-11 06:15:00|3181.77|3173.07|3180.92|3172.22|3181.77|3173.07|3174.92|3166.22|1021
1628662800000|2021-08-11 06:20:00|3180.65|3171.95|3204.31|3195.61|3205.78|3197.08|3180.16|3171.46|950
1628663100000|2021-08-11 06:25:00|3203.18|3194.48|3207.52|3198.82|3219.36|3210.66|3200.28|3191.58|1109
1628663400000|2021-08-11 06:30:00|3207.42|3198.72|3218.51|3209.81|3222.43|3213.73|3207.28|3198.58|1097
1628663700000|2021-08-11 06:35:00|3218.44|3209.74|3214.57|3205.87|3223.13|3214.43|3213.25|3204.55|1075
1628664000000|2021-08-11 06:40:00|3214.91|3206.21|3178.28|3169.58|3215.83|3207.13|3168.56|3159.86|1095
1628664300000|2021-08-11 06:45:00|3178.31|3169.61|3181.51|3172.81|3184.79|3176.09|3166.18|3157.48|1119
1628664600000|2021-08-11 06:50:00|3181.83|3173.13|3211.6|3202.9|3211.62|3202.92|3180.14|3171.44|1121
1628664900000|2021-08-11 06:55:00|3211.89|3203.19|3202.61|3193.91|3212.71|3204.01|3196.66|3187.96|1130
1628665200000|2021-08-11 07:00:00|3202.46|3193.76|3239.48|3230.78|3240.06|3231.36|3202.46|3193.76|1108
1628665500000|2021-08-11 07:05:00|3239.05|3230.35|3236.36|3227.66|3252.63|3243.93|3232.97|3224.27|1160
1628665800000|2021-08-11 07:10:00|3236.24|3227.54|3243.34|3234.64|3244.45|3235.75|3235.63|3226.93|1086
1628666100000|2021-08-11 07:15:00|3243.28|3234.58|3239.53|3230.83|3251.32|3242.62|3239.53|3230.83|1033
1628666400000|2021-08-11 07:20:00|3239.52|3230.82|3233.6|3224.9|3239.81|3231.11|3228.61|3219.91|1075
1628666700000|2021-08-11 07:25:00|3233.75|3225.05|3238.59|3229.89|3239.89|3231.19|3233.15|3224.45|1002
1628667000000|2021-08-11 07:30:00|3238.76|3230.06|3229.64|3220.94|3239.63|3230.93|3228.67|3219.97|999
1628667300000|2021-08-11 07:35:00|3229.58|3220.88|3224.65|3215.95|3233.85|3225.15|3224.29|3215.59|1026
1628667600000|2021-08-11 07:40:00|3224.68|3215.98|3227.45|3218.75|3231.65|3222.95|3224.68|3215.98|1006
1628667900000|2021-08-11 07:45:00|3227.44|3218.74|3228.17|3219.47|3240.76|3232.06|3227.42|3218.72|1023
1628668200000|2021-08-11 07:50:00|3228.21|3219.51|3231.82|3223.12|3233.4|3224.7|3217.09|3208.39|1087
1628668500000|2021-08-11 07:55:00|3231.87|3223.17|3236.72|3228.02|3240.45|3231.75|3231.35|3222.65|1035
1628668800000|2021-08-11 08:00:00|3236.76|3228.06|3244.85|3236.15|3247.87|3239.17|3232.08|3223.38|1066
1628669100000|2021-08-11 08:05:00|3244.63|3235.93|3229.02|3220.32|3246.26|3237.56|3228.83|3220.13|1112
1628669400000|2021-08-11 08:10:00|3228.85|3220.15|3225.57|3216.87|3230.59|3221.89|3221.48|3212.78|1043
1628669700000|2021-08-11 08:15:00|3225.3|3216.6|3217.07|3208.37|3228.62|3219.92|3213.88|3205.18|1061
1628670000000|2021-08-11 08:20:00|3217.49|3208.79|3211.55|3202.85|3221.68|3212.98|3209.59|3200.89|1040
1628670300000|2021-08-11 08:25:00|3211.59|3202.89|3224.4|3215.7|3226.02|3217.32|3211.55|3202.85|1043
1628670600000|2021-08-11 08:30:00|3224.23|3215.53|3212.66|3203.96|3226.64|3217.94|3210.87|3202.17|995
1628670900000|2021-08-11 08:35:00|3212.44|3203.74|3211.46|3202.76|3219.23|3210.53|3211.46|3202.76|1053
1628671200000|2021-08-11 08:40:00|3211.09|3202.39|3217.13|3208.43|3217.99|3209.29|3210.98|3202.28|1049
1628671500000|2021-08-11 08:45:00|3217.08|3208.38|3219.57|3210.87|3222.41|3213.71|3212.37|3203.67|986
1628671800000|2021-08-11 08:50:00|3219.81|3211.11|3220.36|3211.66|3220.8|3212.1|3212.38|3203.68|871
1628672100000|2021-08-11 08:55:00|3220.32|3211.62|3221.18|3212.48|3226.18|3217.48|3219.64|3210.94|1077
1628672400000|2021-08-11 09:00:00|3221.14|3212.44|3228.62|3219.92|3231.44|3222.74|3220.9|3212.2|879
1628672700000|2021-08-11 09:05:00|3228.63|3219.93|3226.74|3218.04|3229.27|3220.57|3222.5|3213.8|878
1628673000000|2021-08-11 09:10:00|3226.8|3218.1|3219.72|3211.02|3226.8|3218.1|3219.25|3210.55|936
1628673300000|2021-08-11 09:15:00|3219.73|3211.03|3218.12|3209.42|3220.8|3212.1|3213.31|3204.61|980
1628673600000|2021-08-11 09:20:00|3218.09|3209.39|3221.59|3212.89|3222.04|3213.34|3215.33|3206.63|881
1628673900000|2021-08-11 09:25:00|3222|3213.3|3227.81|3219.11|3228.7|3220|3221.73|3213.03|934
1628674200000|2021-08-11 09:30:00|3227.58|3218.88|3227.68|3218.98|3229.81|3221.11|3224.34|3215.64|918
1628674500000|2021-08-11 09:35:00|3227.79|3219.09|3234.68|3225.98|3236.17|3227.47|3227.78|3219.08|937
1628674800000|2021-08-11 09:40:00|3234.67|3225.97|3235.25|3226.55|3236.6|3227.9|3227.79|3219.09|948
1628675100000|2021-08-11 09:45:00|3235.14|3226.44|3234.23|3225.53|3239.03|3230.33|3230.61|3221.91|1040
1628675400000|2021-08-11 09:50:00|3233.92|3225.22|3234.06|3225.36|3238.63|3229.93|3230.67|3221.97|869
1628675700000|2021-08-11 09:55:00|3233.89|3225.19|3231.04|3222.34|3235.62|3226.92|3229.64|3220.94|824
1628676000000|2021-08-11 10:00:00|3230.9|3222.2|3231.71|3223.01|3233.14|3224.44|3229.2|3220.5|855
1628676300000|2021-08-11 10:05:00|3231.74|3223.04|3229.6|3220.9|3231.74|3223.04|3223.65|3214.95|893
1628676600000|2021-08-11 10:10:00|3229.46|3220.76|3233.84|3225.14|3236.48|3227.78|3227.23|3218.53|886
1628676900000|2021-08-11 10:15:00|3233.95|3225.25|3239.81|3231.11|3242.37|3233.67|3233.49|3224.79|874
1628677200000|2021-08-11 10:20:00|3239.82|3231.12|3237.84|3229.14|3253.77|3245.07|3237.72|3229.02|1088
1628677500000|2021-08-11 10:25:00|3237.88|3229.18|3225.9|3217.2|3237.9|3229.2|3216.96|3208.26|1051
1628677800000|2021-08-11 10:30:00|3225.89|3217.19|3236.53|3227.83|3237.87|3229.17|3215.26|3206.56|1118
1628678100000|2021-08-11 10:35:00|3236.33|3227.63|3225.33|3216.63|3236.33|3227.63|3224.88|3216.18|978
1628678400000|2021-08-11 10:40:00|3225.37|3216.67|3229.84|3221.14|3234.84|3226.14|3225.02|3216.32|908
1628678700000|2021-08-11 10:45:00|3229.85|3221.15|3234.47|3225.77|3235.62|3226.92|3229.1|3220.4|1015
1628679000000|2021-08-11 10:50:00|3234.45|3225.75|3236.42|3227.72|3236.62|3227.92|3229.21|3220.51|983
1628679300000|2021-08-11 10:55:00|3236.34|3227.64|3228.88|3220.18|3236.71|3228.01|3225.97|3217.27|1026
1628679600000|2021-08-11 11:00:00|3229.11|3220.41|3235.44|3226.74|3236.5|3227.8|3224.26|3215.56|869
1628679900000|2021-08-11 11:05:00|3235.75|3227.05|3238.63|3229.93|3245.21|3236.51|3235.44|3226.74|1038
1628680200000|2021-08-11 11:10:00|3238.71|3230.01|3237.97|3229.27|3240|3231.3|3234.88|3226.18|930
1628680500000|2021-08-11 11:15:00|3237.88|3229.18|3239.96|3231.26|3245.68|3236.98|3233.12|3224.42|1011
1628680800000|2021-08-11 11:20:00|3239.94|3231.24|3240.67|3231.97|3246.31|3237.61|3238.82|3230.12|993
1628681100000|2021-08-11 11:25:00|3240.69|3231.99|3240.33|3231.63|3242.35|3233.65|3235.57|3226.87|1053
1628681400000|2021-08-11 11:30:00|3240.07|3231.37|3235.95|3227.25|3240.55|3231.85|3234.36|3225.66|881
1628681700000|2021-08-11 11:35:00|3236.2|3227.5|3229.24|3220.54|3236.2|3227.5|3224.49|3215.79|812
1628682000000|2021-08-11 11:40:00|3229.29|3220.59|3231.85|3223.15|3232.15|3223.45|3224.76|3216.06|1020
1628682300000|2021-08-11 11:45:00|3231.81|3223.11|3219.52|3210.82|3232.09|3223.39|3218.01|3209.31|1040
1628682600000|2021-08-11 11:50:00|3219.65|3210.95|3220.19|3211.49|3222.44|3213.74|3216.39|3207.69|995
1628682900000|2021-08-11 11:55:00|3220.87|3212.17|3220.73|3212.03|3223.94|3215.24|3220.21|3211.51|919
1628683200000|2021-08-11 12:00:00|3220.57|3211.87|3215.17|3206.47|3227.96|3219.26|3212.99|3204.29|1028
1628683500000|2021-08-11 12:05:00|3214.54|3205.84|3219.02|3210.32|3225.21|3216.51|3214.53|3205.83|964
1628683800000|2021-08-11 12:10:00|3218.98|3210.28|3221.23|3212.53|3221.24|3212.54|3217.46|3208.76|949
1628684100000|2021-08-11 12:15:00|3221.31|3212.61|3224.19|3215.49|3226.33|3217.63|3220.9|3212.2|838
1628684400000|2021-08-11 12:20:00|3224.03|3215.33|3219.36|3210.66|3224.03|3215.33|3215.61|3206.91|1011
1628684700000|2021-08-11 12:25:00|3219.27|3210.57|3219.48|3210.78|3219.64|3210.94|3215.39|3206.69|960
1628685000000|2021-08-11 12:30:00|3219.45|3210.75|3232.39|3223.69|3234.25|3225.55|3218.75|3210.05|1003
1628685300000|2021-08-11 12:35:00|3232.12|3223.42|3228.75|3220.05|3237.82|3229.12|3227.45|3218.75|993
1628685600000|2021-08-11 12:40:00|3228.74|3220.04|3229.35|3220.65|3232.03|3223.33|3227.44|3218.74|1035
1628685900000|2021-08-11 12:45:00|3229.36|3220.66|3229.84|3221.14|3230.34|3221.64|3227.75|3219.05|847
1628686200000|2021-08-11 12:50:00|3229.75|3221.05|3225.88|3217.18|3230.43|3221.73|3225.13|3216.43|834
1628686500000|2021-08-11 12:55:00|3225.95|3217.25|3224.99|3216.29|3226.02|3217.32|3222.82|3214.12|928
1628686800000|2021-08-11 13:00:00|3224.86|3216.16|3231.05|3222.35|3231.21|3222.51|3217.44|3208.74|995
1628687100000|2021-08-11 13:05:00|3231.06|3222.36|3229.47|3220.77|3231.06|3222.36|3227.12|3218.42|937
1628687400000|2021-08-11 13:10:00|3229.5|3220.8|3231.33|3222.63|3232.42|3223.72|3228.27|3219.57|888
1628687700000|2021-08-11 13:15:00|3231.32|3222.62|3241.91|3233.21|3242.61|3233.91|3230.95|3222.25|805
1628688000000|2021-08-11 13:20:00|3242.48|3233.78|3247.29|3238.59|3249.04|3240.34|3238.36|3229.66|1079
1628688300000|2021-08-11 13:25:00|3247.3|3238.6|3250.05|3241.35|3250.52|3241.82|3239.54|3230.84|976
1628688600000|2021-08-11 13:30:00|3250.08|3241.38|3243.68|3234.98|3250.15|3241.45|3242.19|3233.49|1045
1628688900000|2021-08-11 13:35:00|3244.31|3235.61|3241.37|3232.67|3246.56|3237.86|3239.84|3231.14|832
1628689200000|2021-08-11 13:40:00|3241.55|3232.85|3242.88|3234.18|3244.09|3235.39|3239.74|3231.04|787
1628689500000|2021-08-11 13:45:00|3243.24|3234.54|3263.65|3254.95|3268.38|3259.68|3240.93|3232.23|1013
1628689800000|2021-08-11 13:50:00|3263.94|3255.24|3240.44|3231.74|3266.54|3257.84|3234.11|3225.41|1072
1628690100000|2021-08-11 13:55:00|3240.61|3231.91|3248.94|3240.24|3251.49|3242.79|3240.04|3231.34|1018
1628690400000|2021-08-11 14:00:00|3248.28|3239.58|3237.32|3228.62|3250.45|3241.75|3234.92|3226.22|1055
1628690700000|2021-08-11 14:05:00|3237.33|3228.63|3246.56|3237.86|3247.18|3238.48|3233.68|3224.98|1035
1628691000000|2021-08-11 14:10:00|3246.66|3237.96|3253.71|3245.01|3258.16|3249.46|3246.11|3237.41|994
1628691300000|2021-08-11 14:15:00|3253.62|3244.92|3257.52|3248.82|3258.39|3249.69|3249.94|3241.24|926
1628691600000|2021-08-11 14:20:00|3257.55|3248.85|3258.88|3250.18|3262.92|3254.22|3253.35|3244.65|1005
1628691900000|2021-08-11 14:25:00|3258.92|3250.22|3252.98|3244.28|3259.19|3250.49|3252.55|3243.85|964
1628692200000|2021-08-11 14:30:00|3253.01|3244.31|3262.47|3253.77|3262.47|3253.77|3252.69|3243.99|852
1628692500000|2021-08-11 14:35:00|3262.5|3253.8|3263.5|3254.8|3265.96|3257.26|3259.05|3250.35|985
1628692800000|2021-08-11 14:40:00|3263.49|3254.79|3266.97|3258.27|3277.98|3269.28|3262.62|3253.92|971
1628693100000|2021-08-11 14:45:00|3267.09|3258.39|3273.32|3264.62|3275.2|3266.5|3262.63|3253.93|1016
1628693400000|2021-08-11 14:50:00|3273.31|3264.61|3263.26|3254.56|3274.91|3266.21|3263.26|3254.56|993
1628693700000|2021-08-11 14:55:00|3264.46|3255.76|3261.26|3252.56|3266.19|3257.49|3259.51|3250.81|939
1628694000000|2021-08-11 15:00:00|3261.29|3252.59|3257.32|3248.62|3266.94|3258.24|3247.75|3239.05|987
1628694300000|2021-08-11 15:05:00|3257.36|3248.66|3259.71|3251.01|3264.73|3256.03|3256.6|3247.9|971
1628694600000|2021-08-11 15:10:00|3260.01|3251.31|3265.84|3257.14|3268.24|3259.54|3258.79|3250.09|969
1628694900000|2021-08-11 15:15:00|3265.83|3257.13|3264.86|3256.16|3267.69|3258.99|3259.26|3250.56|893
1628695200000|2021-08-11 15:20:00|3264.74|3256.04|3266.23|3257.53|3267.16|3258.46|3261.51|3252.81|907
1628695500000|2021-08-11 15:25:00|3266.53|3257.83|3266.22|3257.52|3267.22|3258.52|3264.31|3255.61|909
1628695800000|2021-08-11 15:30:00|3266.09|3257.39|3258.97|3250.27|3268.49|3259.79|3256.18|3247.48|988
1628696100000|2021-08-11 15:35:00|3258.28|3249.58|3261.99|3253.29|3263.28|3254.58|3257.31|3248.61|888
1628696400000|2021-08-11 15:40:00|3261.88|3253.18|3263.6|3254.9|3263.65|3254.95|3259.32|3250.62|764
1628696700000|2021-08-11 15:45:00|3263.57|3254.87|3251.31|3242.61|3263.65|3254.95|3251.03|3242.33|891
1628697000000|2021-08-11 15:50:00|3251.38|3242.68|3249.41|3240.71|3253.98|3245.28|3248.46|3239.76|900
1628697300000|2021-08-11 15:55:00|3249.39|3240.69|3251.24|3242.54|3251.73|3243.03|3239.29|3230.59|1027
1628697600000|2021-08-11 16:00:00|3251.25|3242.55|3232.84|3224.14|3253.61|3244.91|3227.41|3218.71|1042
1628697900000|2021-08-11 16:05:00|3232.83|3224.13|3232.18|3223.48|3239.51|3230.81|3230.17|3221.47|1049
1628698200000|2021-08-11 16:10:00|3232.12|3223.42|3239.06|3230.36|3239.92|3231.22|3232|3223.3|952
1628698500000|2021-08-11 16:15:00|3239.07|3230.37|3260.38|3251.68|3260.38|3251.68|3237.5|3228.8|999
1628698800000|2021-08-11 16:20:00|3260.21|3251.51|3254.54|3245.84|3260.47|3251.77|3251.27|3242.57|1036
1628699100000|2021-08-11 16:25:00|3254.3|3245.6|3251.1|3242.4|3255.94|3247.24|3241.98|3233.28|1085
1628699400000|2021-08-11 16:30:00|3251.13|3242.43|3249.71|3241.01|3257.77|3249.07|3247.2|3238.5|1046
1628699700000|2021-08-11 16:35:00|3249.72|3241.02|3253.4|3244.7|3257.43|3248.73|3248.51|3239.81|1028
1628700000000|2021-08-11 16:40:00|3253.38|3244.68|3247.43|3238.73|3253.62|3244.92|3246.07|3237.37|918
1628700300000|2021-08-11 16:45:00|3247.52|3238.82|3249.99|3241.29|3254.73|3246.03|3247.52|3238.82|988
1628700600000|2021-08-11 16:50:00|3249.98|3241.28|3241.3|3232.6|3250.01|3241.31|3237.14|3228.44|985
1628700900000|2021-08-11 16:55:00|3241.34|3232.64|3243.19|3234.49|3245.51|3236.81|3238.5|3229.8|951
1628701200000|2021-08-11 17:00:00|3243.2|3234.5|3247.88|3239.18|3247.96|3239.26|3238.56|3229.86|1037
1628701500000|2021-08-11 17:05:00|3247.78|3239.08|3249.39|3240.69|3252.02|3243.32|3246.51|3237.81|913
1628701800000|2021-08-11 17:10:00|3249.4|3240.7|3250.28|3241.58|3251.47|3242.77|3247.98|3239.28|904
1628702100000|2021-08-11 17:15:00|3250.16|3241.46|3239.84|3231.14|3250.68|3241.98|3236.34|3227.64|824
1628702400000|2021-08-11 17:20:00|3239.79|3231.09|3241.04|3232.34|3241.61|3232.91|3236.37|3227.67|758
1628702700000|2021-08-11 17:25:00|3241.03|3232.33|3239.05|3230.35|3241.2|3232.5|3237.86|3229.16|739
1628703000000|2021-08-11 17:30:00|3239.04|3230.34|3244.28|3235.58|3247.29|3238.59|3238.75|3230.05|896
1628703300000|2021-08-11 17:35:00|3244.29|3235.59|3245.64|3236.94|3247.58|3238.88|3243.98|3235.28|919
1628703600000|2021-08-11 17:40:00|3245.65|3236.95|3241.83|3233.13|3245.73|3237.03|3239.49|3230.79|887
1628703900000|2021-08-11 17:45:00|3241.71|3233.01|3239.81|3231.11|3246.81|3238.11|3239.23|3230.53|909
1628704200000|2021-08-11 17:50:00|3239.73|3231.03|3245.34|3236.64|3245.78|3237.08|3239.73|3231.03|872
1628704500000|2021-08-11 17:55:00|3245.38|3236.68|3249.16|3240.46|3256.13|3247.43|3245.01|3236.31|1026
1628704800000|2021-08-11 18:00:00|3249.23|3240.53|3244.73|3236.03|3252.24|3243.54|3244.68|3235.98|1034
1628705100000|2021-08-11 18:05:00|3244.72|3236.02|3243.76|3235.06|3245.82|3237.12|3242.57|3233.87|914
1628705400000|2021-08-11 18:10:00|3243.79|3235.09|3241.61|3232.91|3246.82|3238.12|3241.3|3232.6|950
1628705700000|2021-08-11 18:15:00|3241.48|3232.78|3233.5|3224.8|3242.84|3234.14|3230.2|3221.5|828
1628706000000|2021-08-11 18:20:00|3233.51|3224.81|3228.8|3220.1|3233.51|3224.81|3227.9|3219.2|845
1628706300000|2021-08-11 18:25:00|3229.33|3220.63|3231.34|3222.64|3234.2|3225.5|3227.34|3218.64|835
1628706600000|2021-08-11 18:30:00|3231.33|3222.63|3233.91|3225.21|3233.92|3225.22|3227.14|3218.44|890
1628706900000|2021-08-11 18:35:00|3233.57|3224.87|3232.87|3224.17|3233.76|3225.06|3229.12|3220.42|845
1628707200000|2021-08-11 18:40:00|3232.92|3224.22|3239.26|3230.56|3240.57|3231.87|3232.64|3223.94|981
1628707500000|2021-08-11 18:45:00|3238.91|3230.21|3243.94|3235.24|3246.51|3237.81|3236.54|3227.84|972
1628707800000|2021-08-11 18:50:00|3243.78|3235.08|3231.08|3222.38|3244.33|3235.63|3229.62|3220.92|914
1628708100000|2021-08-11 18:55:00|3231.15|3222.45|3233.36|3224.66|3235.74|3227.04|3229.49|3220.79|895
1628708400000|2021-08-11 19:00:00|3233.38|3224.68|3235.41|3226.71|3238.05|3229.35|3228.46|3219.76|947
1628708700000|2021-08-11 19:05:00|3235.36|3226.66|3233.25|3224.55|3237.31|3228.61|3231.78|3223.08|990
1628709000000|2021-08-11 19:10:00|3233.37|3224.67|3234.22|3225.52|3235.48|3226.78|3229.36|3220.66|979
1628709300000|2021-08-11 19:15:00|3234.26|3225.56|3235.46|3226.76|3236.06|3227.36|3231.35|3222.65|748
1628709600000|2021-08-11 19:20:00|3235.52|3226.82|3234.56|3225.86|3236.12|3227.42|3233.18|3224.48|746
1628709900000|2021-08-11 19:25:00|3234.65|3225.95|3243.93|3235.23|3244.59|3235.89|3232.65|3223.95|809
1628710200000|2021-08-11 19:30:00|3243.89|3235.19|3243.7|3235|3245|3236.3|3239.15|3230.45|977
1628710500000|2021-08-11 19:35:00|3243.78|3235.08|3247.89|3239.19|3248.31|3239.61|3242.4|3233.7|681
1628710800000|2021-08-11 19:40:00|3248.24|3239.54|3249.47|3240.77|3250.52|3241.82|3246.9|3238.2|729
1628711100000|2021-08-11 19:45:00|3249.02|3240.32|3249.4|3240.7|3250.4|3241.7|3246.58|3237.88|724
1628711400000|2021-08-11 19:50:00|3249.66|3240.96|3253.22|3244.52|3255.36|3246.66|3248.9|3240.2|772
1628711700000|2021-08-11 19:55:00|3253.26|3244.56|3255.19|3246.49|3259.85|3251.15|3253.12|3244.42|902
1628712000000|2021-08-11 20:00:00|3255.25|3246.55|3259.34|3250.64|3260.15|3251.45|3253.82|3245.12|949
1628712300000|2021-08-11 20:05:00|3259.42|3250.72|3263.95|3255.25|3264.1|3255.4|3258.5|3249.8|988
1628712600000|2021-08-11 20:10:00|3263.96|3255.26|3266.22|3257.52|3269.25|3260.55|3263.46|3254.76|911
1628712900000|2021-08-11 20:15:00|3265.95|3257.25|3259.32|3250.62|3266.92|3258.22|3258.73|3250.03|972
1628713200000|2021-08-11 20:20:00|3259.43|3250.73|3262.08|3253.38|3262.42|3253.72|3259.23|3250.53|764
1628713500000|2021-08-11 20:25:00|3262.18|3253.48|3260.08|3251.38|3268.68|3259.98|3259.79|3251.09|898
1628713800000|2021-08-11 20:30:00|3260.07|3251.37|3263.48|3254.78|3263.55|3254.85|3251.58|3242.88|994
1628714100000|2021-08-11 20:35:00|3263.21|3254.51|3261.06|3252.36|3264.2|3255.5|3258.05|3249.35|980
1628714400000|2021-08-11 20:40:00|3261.37|3252.67|3256.89|3248.19|3262.44|3253.74|3255.96|3247.26|870
1628714700000|2021-08-11 20:45:00|3256.88|3248.18|3249.72|3241.02|3257.02|3248.32|3247.98|3239.28|914
1628715000000|2021-08-11 20:50:00|3249.77|3241.07|3247.99|3239.29|3250.13|3241.43|3244.93|3236.23|892
1628715300000|2021-08-11 20:55:00|3248.51|3239.81|3239.81|3231.11|3248.58|3239.88|3239.67|3230.97|928
1628715600000|2021-08-11 21:00:00|3239.88|3231.18|3227.84|3219.14|3239.9|3231.2|3227.83|3219.13|1016
1628715900000|2021-08-11 21:05:00|3227.33|3218.63|3231.5|3222.8|3238.37|3229.67|3217.93|3209.23|984
1628716200000|2021-08-11 21:10:00|3230.12|3221.42|3220.56|3211.86|3230.51|3221.81|3219.22|3210.52|1053
1628716500000|2021-08-11 21:15:00|3221.29|3212.59|3210.71|3202.01|3221.5|3212.8|3204.36|3195.66|995
1628716800000|2021-08-11 21:20:00|3210.82|3202.12|3217.01|3208.31|3220.57|3211.87|3209.02|3200.32|936
1628717100000|2021-08-11 21:25:00|3216.91|3208.21|3223.94|3215.24|3224.59|3215.89|3213.66|3204.96|908
1628717400000|2021-08-11 21:30:00|3224.26|3215.56|3231.37|3222.67|3231.73|3223.03|3219.04|3210.34|964
1628717700000|2021-08-11 21:35:00|3231.56|3222.86|3234.08|3225.38|3234.2|3225.5|3229.99|3221.29|540
1628718000000|2021-08-11 21:40:00|3234.13|3225.43|3231.82|3223.12|3241.33|3232.63|3230.09|3221.39|793
1628718300000|2021-08-11 21:45:00|3231.85|3223.15|3237.23|3228.53|3239.34|3230.64|3231.71|3223.01|905
1628718600000|2021-08-11 21:50:00|3236.87|3228.17|3239.79|3231.09|3239.79|3231.09|3226.75|3218.05|968
1628718900000|2021-08-11 21:55:00|3239.39|3230.69|3239.12|3230.42|3245.8|3237.1|3237.25|3228.55|1011
1628719200000|2021-08-11 22:00:00|3239.08|3230.38|3226.25|3217.55|3239.44|3230.74|3225.08|3216.38|948
1628719500000|2021-08-11 22:05:00|3226.13|3217.43|3214.38|3205.68|3226.45|3217.75|3210.94|3202.24|1076
1628719800000|2021-08-11 22:10:00|3214.4|3205.7|3207|3198.3|3215.1|3206.4|3204.58|3195.88|1059
1628720100000|2021-08-11 22:15:00|3206.95|3198.25|3188.6|3179.9|3208.26|3199.56|3188.1|3179.4|1097
1628720400000|2021-08-11 22:20:00|3188.54|3179.84|3185.69|3176.99|3191.47|3182.77|3177.62|3168.92|1065
1628720700000|2021-08-11 22:25:00|3185.73|3177.03|3178.85|3170.15|3187.99|3179.29|3170.67|3161.97|1118
1628721000000|2021-08-11 22:30:00|3178.28|3169.58|3186.88|3178.18|3189.7|3181|3171.38|3162.68|961
1628721300000|2021-08-11 22:35:00|3187|3178.3|3179.23|3170.53|3189.33|3180.63|3177.61|3168.91|1002
1628721600000|2021-08-11 22:40:00|3179.25|3170.55|3171.45|3162.75|3191.03|3182.33|3171.45|3162.75|1042
1628721900000|2021-08-11 22:45:00|3172.13|3163.43|3162.43|3153.73|3178.72|3170.02|3162.43|3153.73|1109
1628722200000|2021-08-11 22:50:00|3162.25|3153.55|3164.2|3155.5|3164.31|3155.61|3154.77|3146.07|1057
1628722500000|2021-08-11 22:55:00|3164.23|3155.53|3175.78|3167.08|3175.83|3167.13|3163.57|3154.87|1023
1628722800000|2021-08-11 23:00:00|3175.62|3166.92|3175.21|3166.51|3188.89|3180.19|3170.87|3162.17|1055
1628723100000|2021-08-11 23:05:00|3175.13|3166.43|3183.76|3175.06|3186.12|3177.42|3173.17|3164.47|1072
1628723400000|2021-08-11 23:10:00|3183.7|3175|3176.5|3167.8|3186.01|3177.31|3175.44|3166.74|1027
1628723700000|2021-08-11 23:15:00|3176.49|3167.79|3182.81|3174.11|3186.21|3177.51|3167.18|3158.48|1098
1628724000000|2021-08-11 23:20:00|3183.62|3174.92|3172|3163.3|3183.83|3175.13|3168.18|3159.48|1081
1628724300000|2021-08-11 23:25:00|3172.18|3163.48|3171.52|3162.82|3180.72|3172.02|3170.22|3161.52|950
1628724600000|2021-08-11 23:30:00|3171.55|3162.85|3170.29|3161.59|3176.42|3167.72|3166.36|3157.66|889
1628724900000|2021-08-11 23:35:00|3170.9|3162.2|3171.62|3162.92|3178.2|3169.5|3170.3|3161.6|951
1628725200000|2021-08-11 23:40:00|3170.89|3162.19|3177.73|3169.03|3180.28|3171.58|3170.1|3161.4|971
1628725500000|2021-08-11 23:45:00|3177.69|3168.99|3167.68|3158.98|3178.02|3169.32|3165.31|3156.61|1043
1628725800000|2021-08-11 23:50:00|3167.8|3159.1|3171.87|3163.17|3173.54|3164.84|3164.35|3155.65|1002
1628726100000|2021-08-11 23:55:00|3171.8|3163.1|3166.79|3158.09|3174.6|3165.9|3166.46|3157.76|1028
1628726400000|2021-08-12 00:00:00|3166.56|3157.86|3163.33|3154.63|3172.32|3163.62|3153.97|3145.27|1119
1628726700000|2021-08-12 00:05:00|3163.36|3154.66|3172.4|3163.7|3173.54|3164.84|3155.84|3147.14|1066
1628727000000|2021-08-12 00:10:00|3172.48|3163.78|3190.41|3181.71|3192.18|3183.48|3171.36|3162.66|1018
1628727300000|2021-08-12 00:15:00|3190.28|3181.58|3191.31|3182.61|3191.86|3183.16|3180.18|3171.48|1042
1628727600000|2021-08-12 00:20:00|3191.33|3182.63|3192.35|3183.65|3197.96|3189.26|3189.24|3180.54|985
1628727900000|2021-08-12 00:25:00|3192.61|3183.91|3186.6|3177.9|3192.61|3183.91|3185.14|3176.44|945
1628728200000|2021-08-12 00:30:00|3186.57|3177.87|3177.65|3168.95|3186.63|3177.93|3171.29|3162.59|999
1628728500000|2021-08-12 00:35:00|3177.8|3169.1|3179.13|3170.43|3179.82|3171.12|3170.33|3161.63|932
1628728800000|2021-08-12 00:40:00|3179.16|3170.46|3181.13|3172.43|3181.5|3172.8|3175.65|3166.95|1016
1628729100000|2021-08-12 00:45:00|3181.14|3172.44|3186.37|3177.67|3189.78|3181.08|3172.69|3163.99|1102
1628729400000|2021-08-12 00:50:00|3186.18|3177.48|3185.46|3176.76|3187.41|3178.71|3180.53|3171.83|1051
1628729700000|2021-08-12 00:55:00|3185.55|3176.85|3190.15|3181.45|3191.83|3183.13|3184.14|3175.44|1014
1628730000000|2021-08-12 01:00:00|3190.05|3181.35|3185.68|3176.98|3191.1|3182.4|3184.17|3175.47|801
1628730300000|2021-08-12 01:05:00|3185.67|3176.97|3196.83|3188.13|3197.78|3189.08|3182.85|3174.15|806
1628730600000|2021-08-12 01:10:00|3196.6|3187.9|3202.56|3193.86|3203.34|3194.64|3194|3185.3|1029
1628730900000|2021-08-12 01:15:00|3202.49|3193.79|3203.72|3195.02|3204.23|3195.53|3196.66|3187.96|890
1628731200000|2021-08-12 01:20:00|3203.91|3195.21|3217.34|3208.64|3218.42|3209.72|3203.12|3194.42|896
1628731500000|2021-08-12 01:25:00|3217.19|3208.49|3217.51|3208.81|3219.1|3210.4|3211.3|3202.6|1076
1628731800000|2021-08-12 01:30:00|3216.54|3207.84|3229.95|3221.25|3232.5|3223.8|3216.54|3207.84|1066
1628732100000|2021-08-12 01:35:00|3229.35|3220.65|3222.38|3213.68|3230.35|3221.65|3220.52|3211.82|1021
1628732400000|2021-08-12 01:40:00|3221.03|3212.33|3221.6|3212.9|3222.99|3214.29|3219.89|3211.19|854
1628732700000|2021-08-12 01:45:00|3221.44|3212.74|3229.51|3220.81|3229.81|3221.11|3218.03|3209.33|806
1628733000000|2021-08-12 01:50:00|3229.81|3221.11|3237|3228.3|3239.14|3230.44|3228.49|3219.79|983
1628733300000|2021-08-12 01:55:00|3237.19|3228.49|3232.42|3223.72|3241.53|3232.83|3232.28|3223.58|914
1628733600000|2021-08-12 02:00:00|3232.37|3223.67|3234.48|3225.78|3238.11|3229.41|3229.61|3220.91|977
1628733900000|2021-08-12 02:05:00|3234.51|3225.81|3236.78|3228.08|3242.71|3234.01|3232.59|3223.89|854
1628734200000|2021-08-12 02:10:00|3236.58|3227.88|3236.23|3227.53|3237.69|3228.99|3234.04|3225.34|821
1628734500000|2021-08-12 02:15:00|3236.3|3227.6|3224.39|3215.69|3236.38|3227.68|3224.12|3215.42|1013
1628734800000|2021-08-12 02:20:00|3224.41|3215.71|3233.02|3224.32|3235.71|3227.01|3224.38|3215.68|872
1628735100000|2021-08-12 02:25:00|3232.98|3224.28|3234.62|3225.92|3236.31|3227.61|3230.57|3221.87|852
1628735400000|2021-08-12 02:30:00|3235.07|3226.37|3235.28|3226.58|3238.38|3229.68|3229.99|3221.29|949
1628735700000|2021-08-12 02:35:00|3235.27|3226.57|3237.05|3228.35|3241.26|3232.56|3234.9|3226.2|909
1628736000000|2021-08-12 02:40:00|3236.82|3228.12|3237.21|3228.51|3242.77|3234.07|3236.54|3227.84|866
1628736300000|2021-08-12 02:45:00|3237.19|3228.49|3234.44|3225.74|3237.82|3229.12|3232.24|3223.54|859
1628736600000|2021-08-12 02:50:00|3234.23|3225.53|3236.37|3227.67|3239.05|3230.35|3233.81|3225.11|752
1628736900000|2021-08-12 02:55:00|3236.49|3227.79|3239.58|3230.88|3239.88|3231.18|3232.91|3224.21|808
1628737200000|2021-08-12 03:00:00|3239.24|3230.54|3229.42|3220.72|3239.82|3231.12|3228.95|3220.25|974
1628737500000|2021-08-12 03:05:00|3228.73|3220.03|3229.85|3221.15|3234.77|3226.07|3228.69|3219.99|884
1628737800000|2021-08-12 03:10:00|3229.82|3221.12|3227.99|3219.29|3232.6|3223.9|3227.05|3218.35|901
1628738100000|2021-08-12 03:15:00|3228.14|3219.44|3220.52|3211.82|3230.56|3221.86|3219.94|3211.24|806
1628738400000|2021-08-12 03:20:00|3220.59|3211.89|3227.57|3218.87|3227.64|3218.94|3220.47|3211.77|875
1628738700000|2021-08-12 03:25:00|3227.29|3218.59|3230.75|3222.05|3233.75|3225.05|3227.04|3218.34|786
1628739000000|2021-08-12 03:30:00|3230.78|3222.08|3227.64|3218.94|3233.2|3224.5|3227.16|3218.46|744
1628739300000|2021-08-12 03:35:00|3227.35|3218.65|3227.32|3218.62|3232.53|3223.83|3226.3|3217.6|959
1628739600000|2021-08-12 03:40:00|3227.31|3218.61|3231.35|3222.65|3231.48|3222.78|3227.23|3218.53|772
1628739900000|2021-08-12 03:45:00|3231.58|3222.88|3230.57|3221.87|3234.13|3225.43|3228.76|3220.06|966
1628740200000|2021-08-12 03:50:00|3230.43|3221.73|3216.6|3207.9|3230.72|3222.02|3215.27|3206.57|973
1628740500000|2021-08-12 03:55:00|3217.08|3208.38|3217.19|3208.49|3224.14|3215.44|3214.7|3206|1022
1628740800000|2021-08-12 04:00:00|3217.77|3209.07|3220.71|3212.01|3224.42|3215.72|3215.26|3206.56|1007
1628741100000|2021-08-12 04:05:00|3221.21|3212.51|3223.09|3214.39|3224.11|3215.41|3216.41|3207.71|802
1628741400000|2021-08-12 04:10:00|3223.12|3214.42|3210.79|3202.09|3224.22|3215.52|3208.98|3200.28|876
1628741700000|2021-08-12 04:15:00|3211.01|3202.31|3197.42|3188.72|3212.82|3204.12|3194.61|3185.91|1047
1628742000000|2021-08-12 04:20:00|3196.95|3188.25|3189.23|3180.53|3198.5|3189.8|3186.6|3177.9|1068
1628742300000|2021-08-12 04:25:00|3189.25|3180.55|3181.94|3173.24|3189.91|3181.21|3179.81|3171.11|1058
1628742600000|2021-08-12 04:30:00|3181.81|3173.11|3186.07|3177.37|3189.53|3180.83|3181.47|3172.77|1027
1628742900000|2021-08-12 04:35:00|3185.52|3176.82|3190.54|3181.84|3190.92|3182.22|3184.75|3176.05|968
1628743200000|2021-08-12 04:40:00|3190.55|3181.85|3193.63|3184.93|3197.85|3189.15|3189.07|3180.37|949
1628743500000|2021-08-12 04:45:00|3193.43|3184.73|3188.04|3179.34|3193.9|3185.2|3184.59|3175.89|946
1628743800000|2021-08-12 04:50:00|3188.03|3179.33|3187.33|3178.63|3188.61|3179.91|3181.56|3172.86|921
1628744100000|2021-08-12 04:55:00|3187.31|3178.61|3178.93|3170.23|3189.57|3180.87|3176.59|3167.89|1020
1628744400000|2021-08-12 05:00:00|3178.96|3170.26|3183.33|3174.63|3184.9|3176.2|3177.05|3168.35|881
1628744700000|2021-08-12 05:05:00|3183.28|3174.58|3173.45|3164.75|3183.28|3174.58|3172.41|3163.71|923
1628745000000|2021-08-12 05:10:00|3173.4|3164.7|3172.54|3163.84|3174.04|3165.34|3164.59|3155.89|936
1628745300000|2021-08-12 05:15:00|3172.9|3164.2|3172.32|3163.62|3182.64|3173.94|3169.12|3160.42|986
1628745600000|2021-08-12 05:20:00|3172.69|3163.99|3159.59|3150.89|3173.17|3164.47|3154.75|3146.05|1021
1628745900000|2021-08-12 05:25:00|3159.49|3150.79|3143.29|3134.59|3161.1|3152.4|3134.52|3125.82|1076
1628746200000|2021-08-12 05:30:00|3143.76|3135.06|3124.29|3115.59|3144.07|3135.37|3117.5|3108.8|1107
1628746500000|2021-08-12 05:35:00|3124.23|3115.53|3128.91|3120.21|3128.91|3120.21|3110.53|3101.83|1079
1628746800000|2021-08-12 05:40:00|3128.6|3119.9|3132.1|3123.4|3139.23|3130.53|3126.7|3118|1009
1628747100000|2021-08-12 05:45:00|3132.06|3123.36|3133.56|3124.86|3133.56|3124.86|3122.11|3113.41|991
1628747400000|2021-08-12 05:50:00|3133.57|3124.87|3140.74|3132.04|3145.49|3136.79|3128.21|3119.51|1005
1628747700000|2021-08-12 05:55:00|3140.59|3131.89|3132.95|3124.25|3144.62|3135.92|3131.46|3122.76|1053
1628748000000|2021-08-12 06:00:00|3132.93|3124.23|3137.93|3129.23|3139.41|3130.71|3129.36|3120.66|987
1628748300000|2021-08-12 06:05:00|3137.34|3128.64|3127.2|3118.5|3143.02|3134.32|3126.57|3117.87|998
1628748600000|2021-08-12 06:10:00|3127.23|3118.53|3118.33|3109.63|3128.72|3120.02|3117.76|3109.06|1018
1628748900000|2021-08-12 06:15:00|3118.77|3110.07|3118.68|3109.98|3128.31|3119.61|3112.7|3104|1031
1628749200000|2021-08-12 06:20:00|3118.65|3109.95|3125.73|3117.03|3130.43|3121.73|3117.51|3108.81|1009
1628749500000|2021-08-12 06:25:00|3125.48|3116.78|3123.3|3114.6|3126.27|3117.57|3117.34|3108.64|911
1628749800000|2021-08-12 06:30:00|3123.46|3114.76|3103.7|3095|3124.18|3115.48|3098.6|3089.9|972
1628750100000|2021-08-12 06:35:00|3103.69|3094.99|3107.39|3098.69|3114.49|3105.79|3100.1|3091.4|1060
1628750400000|2021-08-12 06:40:00|3107.47|3098.77|3128.53|3119.83|3128.53|3119.83|3107.39|3098.69|1040
1628750700000|2021-08-12 06:45:00|3128.62|3119.92|3128|3119.3|3135.09|3126.39|3122.12|3113.42|1044
1628751000000|2021-08-12 06:50:00|3128.16|3119.46|3123.6|3114.9|3128.26|3119.56|3115.75|3107.05|1053
1628751300000|2021-08-12 06:55:00|3123.69|3114.99|3133.92|3125.22|3135.1|3126.4|3119.47|3110.77|1067
1628751600000|2021-08-12 07:00:00|3133.88|3125.18|3139.55|3130.85|3140.04|3131.34|3124.17|3115.47|1021
1628751900000|2021-08-12 07:05:00|3139.54|3130.84|3149.04|3140.34|3149.41|3140.71|3132.51|3123.81|1025
1628752200000|2021-08-12 07:10:00|3149|3140.3|3145.68|3136.98|3149|3140.3|3141.58|3132.88|1022
1628752500000|2021-08-12 07:15:00|3145.69|3136.99|3143.54|3134.84|3146.6|3137.9|3136.96|3128.26|987
1628752800000|2021-08-12 07:20:00|3143.56|3134.86|3144.37|3135.67|3144.65|3135.95|3138.19|3129.49|993
1628753100000|2021-08-12 07:25:00|3144.58|3135.88|3141.35|3132.65|3145.93|3137.23|3138.4|3129.7|1078
1628753400000|2021-08-12 07:30:00|3140.58|3131.88|3130.48|3121.78|3141.31|3132.61|3127.5|3118.8|1078
1628753700000|2021-08-12 07:35:00|3130.73|3122.03|3136.91|3128.21|3141.85|3133.15|3130.73|3122.03|994
1628754000000|2021-08-12 07:40:00|3137.06|3128.36|3139.51|3130.81|3146.11|3137.41|3136.65|3127.95|1036
1628754300000|2021-08-12 07:45:00|3139.49|3130.79|3144.55|3135.85|3145.8|3137.1|3139.34|3130.64|1017
1628754600000|2021-08-12 07:50:00|3144.57|3135.87|3150.24|3141.54|3150.24|3141.54|3140.67|3131.97|1007
1628754900000|2021-08-12 07:55:00|3149.94|3141.24|3147.21|3138.51|3150.56|3141.86|3145.76|3137.06|1027
1628755200000|2021-08-12 08:00:00|3147.13|3138.43|3142.1|3133.4|3152.01|3143.31|3140.3|3131.6|1057
1628755500000|2021-08-12 08:05:00|3141.86|3133.16|3132.54|3123.84|3142.47|3133.77|3132.53|3123.83|993
1628755800000|2021-08-12 08:10:00|3132.57|3123.87|3147.65|3138.95|3148.1|3139.4|3132.54|3123.84|967
1628756100000|2021-08-12 08:15:00|3147.47|3138.77|3139.31|3130.61|3153.18|3144.48|3137.55|3128.85|1081
1628756400000|2021-08-12 08:20:00|3139.4|3130.7|3146.23|3137.53|3148.05|3139.35|3139.18|3130.48|978
1628756700000|2021-08-12 08:25:00|3146.24|3137.54|3144.76|3136.06|3149.25|3140.55|3142.1|3133.4|1039
1628757000000|2021-08-12 08:30:00|3144.79|3136.09|3143.32|3134.62|3146.91|3138.21|3141.28|3132.58|969
1628757300000|2021-08-12 08:35:00|3143.05|3134.35|3144.23|3135.53|3147.03|3138.33|3142.51|3133.81|807
1628757600000|2021-08-12 08:40:00|3144.34|3135.64|3136.75|3128.05|3144.4|3135.7|3134.04|3125.34|887
1628757900000|2021-08-12 08:45:00|3136.79|3128.09|3143.38|3134.68|3143.51|3134.81|3136.56|3127.86|810
1628758200000|2021-08-12 08:50:00|3143.06|3134.36|3136.1|3127.4|3143.88|3135.18|3135.8|3127.1|980
1628758500000|2021-08-12 08:55:00|3136.11|3127.41|3135.27|3126.57|3142.42|3133.72|3135.27|3126.57|858
1628758800000|2021-08-12 09:00:00|3135.24|3126.54|3124.6|3115.9|3135.25|3126.55|3120.84|3112.14|912
1628759100000|2021-08-12 09:05:00|3124.57|3115.87|3114.33|3105.63|3127.55|3118.85|3113.77|3105.07|1068
1628759400000|2021-08-12 09:10:00|3114.31|3105.61|3106.95|3098.25|3120.22|3111.52|3106.33|3097.63|1031
1628759700000|2021-08-12 09:15:00|3106.87|3098.17|3117.49|3108.79|3118.56|3109.86|3105.75|3097.05|1027
1628760000000|2021-08-12 09:20:00|3117.5|3108.8|3145.01|3136.31|3149.33|3140.63|3117.33|3108.63|1030
1628760300000|2021-08-12 09:25:00|3145.14|3136.44|3152.71|3144.01|3153.43|3144.73|3136.44|3127.74|1042
1628760600000|2021-08-12 09:30:00|3153.02|3144.32|3168.15|3159.45|3176.17|3167.47|3147.23|3138.53|1130
1628760900000|2021-08-12 09:35:00|3168.13|3159.43|3156.48|3147.78|3169.49|3160.79|3155.63|3146.93|1068
1628761200000|2021-08-12 09:40:00|3157.21|3148.51|3157.12|3148.42|3161.82|3153.12|3150.01|3141.31|1049
1628761500000|2021-08-12 09:45:00|3156.78|3148.08|3143.4|3134.7|3156.78|3148.08|3141.99|3133.29|1015
1628761800000|2021-08-12 09:50:00|3143.56|3134.86|3147.39|3138.69|3148.35|3139.65|3140.24|3131.54|1093
1628762100000|2021-08-12 09:55:00|3147.47|3138.77|3151.77|3143.07|3154.87|3146.17|3143.74|3135.04|1057
1628762400000|2021-08-12 10:00:00|3151.95|3143.25|3155.63|3146.93|3157.09|3148.39|3151.95|3143.25|861
1628762700000|2021-08-12 10:05:00|3155.62|3146.92|3156.06|3147.36|3157.7|3149|3152.33|3143.63|908
1628763000000|2021-08-12 10:10:00|3156.01|3147.31|3163.55|3154.85|3163.94|3155.24|3155.5|3146.8|937
1628763300000|2021-08-12 10:15:00|3163.94|3155.24|3164.03|3155.33|3168.65|3159.95|3161.04|3152.34|993
1628763600000|2021-08-12 10:20:00|3163.99|3155.29|3156.33|3147.63|3163.99|3155.29|3156.22|3147.52|912
1628763900000|2021-08-12 10:25:00|3156.51|3147.81|3158.58|3149.88|3159.12|3150.42|3155.05|3146.35|957
1628764200000|2021-08-12 10:30:00|3158.59|3149.89|3153.02|3144.32|3159.61|3150.91|3152.49|3143.79|850
1628764500000|2021-08-12 10:35:00|3153|3144.3|3152.3|3143.6|3154.71|3146.01|3150.39|3141.69|834
1628764800000|2021-08-12 10:40:00|3152.22|3143.52|3153.4|3144.7|3154.27|3145.57|3151.29|3142.59|860
1628765100000|2021-08-12 10:45:00|3153.7|3145|3154.39|3145.69|3155.55|3146.85|3152.43|3143.73|811
1628765400000|2021-08-12 10:50:00|3154.49|3145.79|3159.13|3150.43|3161.76|3153.06|3154.35|3145.65|931
1628765700000|2021-08-12 10:55:00|3159.1|3150.4|3155.07|3146.37|3161.24|3152.54|3154.58|3145.88|836
1628766000000|2021-08-12 11:00:00|3154.98|3146.28|3157.99|3149.29|3160.05|3151.35|3152.37|3143.67|807
1628766300000|2021-08-12 11:05:00|3157.61|3148.91|3160.43|3151.73|3161.43|3152.73|3157.01|3148.31|882
1628766600000|2021-08-12 11:10:00|3160.41|3151.71|3152.61|3143.91|3161.59|3152.89|3152.6|3143.9|944
1628766900000|2021-08-12 11:15:00|3152.46|3143.76|3135.37|3126.67|3153.13|3144.43|3131.38|3122.68|1000
1628767200000|2021-08-12 11:20:00|3135.16|3126.46|3142.49|3133.79|3144.08|3135.38|3131.7|3123|888
1628767500000|2021-08-12 11:25:00|3142.36|3133.66|3143.4|3134.7|3147.43|3138.73|3133.16|3124.46|996
1628767800000|2021-08-12 11:30:00|3143.27|3134.57|3128.51|3119.81|3144.84|3136.14|3127.84|3119.14|1053
1628768100000|2021-08-12 11:35:00|3128.86|3120.16|3128.46|3119.76|3131.45|3122.75|3119.38|3110.68|1037
1628768400000|2021-08-12 11:40:00|3128.47|3119.77|3117.22|3108.52|3128.47|3119.77|3109.81|3101.11|1108
1628768700000|2021-08-12 11:45:00|3117.24|3108.54|3125.5|3116.8|3128.12|3119.42|3107.02|3098.32|1107
1628769000000|2021-08-12 11:50:00|3126.46|3117.76|3111.12|3102.42|3126.92|3118.22|3104.42|3095.72|1042
1628769300000|2021-08-12 11:55:00|3110.95|3102.25|3098.72|3090.02|3117.9|3109.2|3094.17|3085.47|1063
1628769600000|2021-08-12 12:00:00|3098.86|3090.16|3101.02|3092.32|3112.66|3103.96|3091.96|3083.26|1070
1628769900000|2021-08-12 12:05:00|3100.95|3092.25|3106.48|3097.78|3108.1|3099.4|3097.53|3088.83|1060
1628770200000|2021-08-12 12:10:00|3106.49|3097.79|3109.27|3100.57|3119.14|3110.44|3102.25|3093.55|1046
1628770500000|2021-08-12 12:15:00|3109.29|3100.59|3108.1|3099.4|3114.37|3105.67|3103.52|3094.82|1078
1628770800000|2021-08-12 12:20:00|3108.03|3099.33|3102.26|3093.56|3110.92|3102.22|3098.21|3089.51|1067
1628771100000|2021-08-12 12:25:00|3102.24|3093.54|3084.43|3075.73|3105.16|3096.46|3078.07|3069.37|1144
1628771400000|2021-08-12 12:30:00|3084.58|3075.88|3086.39|3077.69|3089.63|3080.93|3072.08|3063.38|1107
1628771700000|2021-08-12 12:35:00|3086.35|3077.65|3083.93|3075.23|3090.85|3082.15|3081.42|3072.72|1113
1628772000000|2021-08-12 12:40:00|3084.1|3075.4|3091.09|3082.39|3095.92|3087.22|3079.39|3070.69|1077
1628772300000|2021-08-12 12:45:00|3091.05|3082.35|3097.66|3088.96|3101.25|3092.55|3090.48|3081.78|1062
1628772600000|2021-08-12 12:50:00|3098.04|3089.34|3112.75|3104.05|3114.81|3106.11|3098.04|3089.34|1066
1628772900000|2021-08-12 12:55:00|3112.79|3104.09|3105.17|3096.47|3112.79|3104.09|3103.29|3094.59|1020
1628773200000|2021-08-12 13:00:00|3105.15|3096.45|3095.33|3086.63|3106.72|3098.02|3094.57|3085.87|1015
1628773500000|2021-08-12 13:05:00|3095.53|3086.83|3107.05|3098.35|3107.05|3098.35|3092.86|3084.16|1062
1628773800000|2021-08-12 13:10:00|3107.1|3098.4|3101.12|3092.42|3110.6|3101.9|3100.77|3092.07|1013
1628774100000|2021-08-12 13:15:00|3101.1|3092.4|3104.87|3096.17|3109.46|3100.76|3099.06|3090.36|1062
1628774400000|2021-08-12 13:20:00|3104.88|3096.18|3115.96|3107.26|3116.64|3107.94|3104.86|3096.16|1037
1628774700000|2021-08-12 13:25:00|3115.62|3106.92|3119.11|3110.41|3121.29|3112.59|3113.55|3104.85|688
1628775000000|2021-08-12 13:30:00|3119.35|3110.65|3111.77|3103.07|3119.37|3110.67|3110.18|3101.48|775
1628775300000|2021-08-12 13:35:00|3111.75|3103.05|3110.04|3101.34|3111.75|3103.05|3104.83|3096.13|926
1628775600000|2021-08-12 13:40:00|3109.96|3101.26|3118.19|3109.49|3118.23|3109.53|3108.42|3099.72|975
1628775900000|2021-08-12 13:45:00|3118.2|3109.5|3110.04|3101.34|3118.33|3109.63|3106.23|3097.53|1012
1628776200000|2021-08-12 13:50:00|3109.88|3101.18|3103.4|3094.7|3111.12|3102.42|3102.47|3093.77|1006
1628776500000|2021-08-12 13:55:00|3103.39|3094.69|3103.32|3094.62|3109.04|3100.34|3102.74|3094.04|1013
1628776800000|2021-08-12 14:00:00|3103.31|3094.61|3086.58|3077.88|3103.33|3094.63|3085.97|3077.27|1106
1628777100000|2021-08-12 14:05:00|3086.68|3077.98|3078.47|3069.77|3092.38|3083.68|3076.47|3067.77|1070
1628777400000|2021-08-12 14:10:00|3078.36|3069.66|3085.7|3077|3091.06|3082.36|3078.14|3069.44|1079
1628777700000|2021-08-12 14:15:00|3085.54|3076.84|3086.15|3077.45|3099.4|3090.7|3084.46|3075.76|1046
1628778000000|2021-08-12 14:20:00|3086.1|3077.4|3067.92|3059.22|3089.65|3080.95|3064.74|3056.04|1048
1628778300000|2021-08-12 14:25:00|3067.94|3059.24|3062.53|3053.83|3073.4|3064.7|3057.84|3049.14|1099
1628778600000|2021-08-12 14:30:00|3062.63|3053.93|3069.4|3060.7|3072.03|3063.33|3050|3041.3|1132
1628778900000|2021-08-12 14:35:00|3069.13|3060.43|3063.19|3054.49|3075.89|3067.19|3061.7|3053|1100
1628779200000|2021-08-12 14:40:00|3063.1|3054.4|3056.01|3047.31|3065.21|3056.51|3053.93|3045.23|1057
1628779500000|2021-08-12 14:45:00|3055.64|3046.94|3048.68|3039.98|3064.82|3056.12|3044.87|3036.17|1119
1628779800000|2021-08-12 14:50:00|3048.84|3040.14|3044.98|3036.28|3054.63|3045.93|3044.13|3035.43|1107
1628780100000|2021-08-12 14:55:00|3044.8|3036.1|3040.98|3032.28|3045.4|3036.7|3024.9|3016.2|1121
1628780400000|2021-08-12 15:00:00|3041.32|3032.62|3045.9|3037.2|3050.59|3041.89|3034.95|3026.25|1099
1628780700000|2021-08-12 15:05:00|3046.05|3037.35|3045.34|3036.64|3050.2|3041.5|3030.16|3021.46|1129
1628781000000|2021-08-12 15:10:00|3045.47|3036.77|3040.38|3031.68|3049.79|3041.09|3040.13|3031.43|1063
1628781300000|2021-08-12 15:15:00|3040.4|3031.7|3039.45|3030.75|3047.46|3038.76|3034.81|3026.11|1028
1628781600000|2021-08-12 15:20:00|3039.37|3030.67|3045.51|3036.81|3047.29|3038.59|3035.29|3026.59|1043
1628781900000|2021-08-12 15:25:00|3045.53|3036.83|3041.17|3032.47|3052.14|3043.44|3040.96|3032.26|977
1628782200000|2021-08-12 15:30:00|3041.08|3032.38|3054.17|3045.47|3054.75|3046.05|3039.72|3031.02|1049
1628782500000|2021-08-12 15:35:00|3054.11|3045.41|3050.16|3041.46|3058.47|3049.77|3049.97|3041.27|1050
1628782800000|2021-08-12 15:40:00|3050.15|3041.45|3052.83|3044.13|3057.78|3049.08|3049.79|3041.09|1005
1628783100000|2021-08-12 15:45:00|3052.7|3044|3053.43|3044.73|3059.16|3050.46|3047.99|3039.29|1040
1628783400000|2021-08-12 15:50:00|3053.45|3044.75|3043.33|3034.63|3053.88|3045.18|3037.93|3029.23|1025
1628783700000|2021-08-12 15:55:00|3043.42|3034.72|3034.32|3025.62|3047.46|3038.76|3032.52|3023.82|1061
1628784000000|2021-08-12 16:00:00|3034.25|3025.55|3022.28|3013.58|3037.18|3028.48|3008.05|2999.35|1153
1628784300000|2021-08-12 16:05:00|3021.98|3013.28|3040.46|3031.76|3042.98|3034.28|3012.84|3004.14|1111
1628784600000|2021-08-12 16:10:00|3040.36|3031.66|3022.69|3013.99|3040.64|3031.94|3022.21|3013.51|1100
1628784900000|2021-08-12 16:15:00|3022.4|3013.7|3014.63|3005.93|3027.36|3018.66|3006.65|2997.95|1167
1628785200000|2021-08-12 16:20:00|3014.57|3005.87|3004.76|2996.06|3018.91|3010.21|2999.57|2990.87|1137
1628785500000|2021-08-12 16:25:00|3004.85|2996.15|2990.93|2982.23|3008.74|3000.04|2990.66|2981.96|1140
1628785800000|2021-08-12 16:30:00|2991.07|2982.37|2997.4|2988.7|2998.66|2989.96|2986.24|2977.54|1135
1628786100000|2021-08-12 16:35:00|2997.42|2988.72|2998.6|2989.9|3001.24|2992.54|2985.59|2976.89|1116
1628786400000|2021-08-12 16:40:00|2998.45|2989.75|2998.03|2989.33|3002.8|2994.1|2990.21|2981.51|1101
1628786700000|2021-08-12 16:45:00|2997.74|2989.04|3012.95|3004.25|3012.95|3004.25|2996.47|2987.77|1084
1628787000000|2021-08-12 16:50:00|3012.89|3004.19|3009.72|3001.02|3016.39|3007.69|3008.33|2999.63|1078
1628787300000|2021-08-12 16:55:00|3009.8|3001.1|3007.12|2998.42|3015.31|3006.61|3000.14|2991.44|1074
1628787600000|2021-08-12 17:00:00|3006.81|2998.11|3014.45|3005.75|3021.2|3012.5|2999.75|2991.05|1067
1628787900000|2021-08-12 17:05:00|3014.47|3005.77|3019.14|3010.44|3020.84|3012.14|3010.9|3002.2|955
1628788200000|2021-08-12 17:10:00|3019.16|3010.46|3023.51|3014.81|3027.17|3018.47|3018.23|3009.53|1034
1628788500000|2021-08-12 17:15:00|3023.56|3014.86|3020.95|3012.25|3032.61|3023.91|3017.46|3008.76|1105
1628788800000|2021-08-12 17:20:00|3020.92|3012.22|3030.55|3021.85|3030.55|3021.85|3019.75|3011.05|1039
1628789100000|2021-08-12 17:25:00|3030.51|3021.81|3033.03|3024.33|3033.32|3024.62|3026.17|3017.47|961
1628789400000|2021-08-12 17:30:00|3033.01|3024.31|3037.35|3028.65|3041.86|3033.16|3031.86|3023.16|998
1628789700000|2021-08-12 17:35:00|3037.34|3028.64|3042.56|3033.86|3042.86|3034.16|3033.8|3025.1|1013
1628790000000|2021-08-12 17:40:00|3042.53|3033.83|3037.82|3029.12|3042.61|3033.91|3035.97|3027.27|818
1628790300000|2021-08-12 17:45:00|3037.86|3029.16|3036.45|3027.75|3037.86|3029.16|3031.32|3022.62|809
1628790600000|2021-08-12 17:50:00|3036.47|3027.77|3029.86|3021.16|3037.8|3029.1|3026.34|3017.64|939
1628790900000|2021-08-12 17:55:00|3030.17|3021.47|3022.55|3013.85|3031.09|3022.39|3015.53|3006.83|924
1628791200000|2021-08-12 18:00:00|3022.31|3013.61|3040.03|3031.33|3041.21|3032.51|3022.1|3013.4|1045
1628791500000|2021-08-12 18:05:00|3040.13|3031.43|3031.46|3022.76|3040.2|3031.5|3030.35|3021.65|1025
1628791800000|2021-08-12 18:10:00|3031.96|3023.26|3047.52|3038.82|3047.58|3038.88|3030.79|3022.09|978
1628792100000|2021-08-12 18:15:00|3047.51|3038.81|3050.02|3041.32|3053.27|3044.57|3043.65|3034.95|1009
1628792400000|2021-08-12 18:20:00|3049.92|3041.22|3050.71|3042.01|3053.1|3044.4|3045.93|3037.23|1013
1628792700000|2021-08-12 18:25:00|3050.57|3041.87|3049.32|3040.62|3050.69|3041.99|3045.69|3036.99|781
1628793000000|2021-08-12 18:30:00|3049.4|3040.7|3045.81|3037.11|3052.81|3044.11|3042.49|3033.79|855
1628793300000|2021-08-12 18:35:00|3045.88|3037.18|3049.46|3040.76|3050.3|3041.6|3043.48|3034.78|915
1628793600000|2021-08-12 18:40:00|3049.47|3040.77|3049.71|3041.01|3052.49|3043.79|3046.53|3037.83|751
1628793900000|2021-08-12 18:45:00|3049.8|3041.1|3052.96|3044.26|3053.26|3044.56|3048.64|3039.94|733
1628794200000|2021-08-12 18:50:00|3052.97|3044.27|3066.93|3058.23|3070.5|3061.8|3052.46|3043.76|914
1628794500000|2021-08-12 18:55:00|3066.7|3058|3064.61|3055.91|3073.01|3064.31|3063.76|3055.06|982
1628794800000|2021-08-12 19:00:00|3064.59|3055.89|3060.98|3052.28|3065.86|3057.16|3059.14|3050.44|904
1628795100000|2021-08-12 19:05:00|3061.06|3052.36|3055.32|3046.62|3061.16|3052.46|3054.59|3045.89|846
1628795400000|2021-08-12 19:10:00|3055.13|3046.43|3060.56|3051.86|3060.7|3052|3052.7|3044|916
1628795700000|2021-08-12 19:15:00|3060.49|3051.79|3053.59|3044.89|3061.5|3052.8|3053.16|3044.46|882
1628796000000|2021-08-12 19:20:00|3053.34|3044.64|3049.73|3041.03|3059.58|3050.88|3049.73|3041.03|990
1628796300000|2021-08-12 19:25:00|3049.75|3041.05|3063.79|3055.09|3064.33|3055.63|3049.63|3040.93|858
1628796600000|2021-08-12 19:30:00|3063.82|3055.12|3058.85|3050.15|3070.21|3061.51|3058.08|3049.38|1012
1628796900000|2021-08-12 19:35:00|3058.77|3050.07|3059.19|3050.49|3060.67|3051.97|3055.14|3046.44|856
1628797200000|2021-08-12 19:40:00|3058.49|3049.79|3063.34|3054.64|3067.49|3058.79|3058.15|3049.45|729
1628797500000|2021-08-12 19:45:00|3063.26|3054.56|3057.07|3048.37|3063.26|3054.56|3054.22|3045.52|766
1628797800000|2021-08-12 19:50:00|3057.06|3048.36|3051.48|3042.78|3058.85|3050.15|3051.48|3042.78|811
1628798100000|2021-08-12 19:55:00|3051.38|3042.68|3055.59|3046.89|3058.98|3050.28|3051.25|3042.55|895
1628798400000|2021-08-12 20:00:00|3055.28|3046.58|3061.98|3053.28|3063.34|3054.64|3054.97|3046.27|938
1628798700000|2021-08-12 20:05:00|3061.14|3052.44|3069.26|3060.56|3069.58|3060.88|3060.84|3052.14|916
1628799000000|2021-08-12 20:10:00|3069.29|3060.59|3079.34|3070.64|3079.8|3071.1|3068.83|3060.13|884
1628799300000|2021-08-12 20:15:00|3078.35|3069.65|3067.23|3058.53|3079.42|3070.72|3067.12|3058.42|938
1628799600000|2021-08-12 20:20:00|3067.3|3058.6|3072.34|3063.64|3072.53|3063.83|3067.27|3058.57|835
1628799900000|2021-08-12 20:25:00|3071.71|3063.01|3067.3|3058.6|3071.75|3063.05|3066.7|3058|723
1628800200000|2021-08-12 20:30:00|3066.93|3058.23|3073.07|3064.37|3073.62|3064.92|3066.91|3058.21|693
1628800500000|2021-08-12 20:35:00|3073.18|3064.48|3069.22|3060.52|3073.57|3064.87|3069.22|3060.52|673
1628800800000|2021-08-12 20:40:00|3069.2|3060.5|3074.1|3065.4|3077.83|3069.13|3067.74|3059.04|814
1628801100000|2021-08-12 20:45:00|3074.21|3065.51|3072.31|3063.61|3078.46|3069.76|3068.93|3060.23|876
1628801400000|2021-08-12 20:50:00|3072.27|3063.57|3047.23|3038.53|3073.64|3064.94|3043.11|3034.41|975
1628801700000|2021-08-12 20:55:00|3047.09|3038.39|3071.96|3063.26|3072.03|3063.33|3041.21|3032.51|991
1628802000000|2021-08-12 21:00:00|3072.06|3063.36|3048.94|3040.24|3074.8|3066.1|3048.4|3039.7|1092
1628802300000|2021-08-12 21:05:00|3049.11|3040.41|3062.83|3054.13|3064.83|3056.13|3047.49|3038.79|963
1628802600000|2021-08-12 21:10:00|3062.93|3054.23|3056.05|3047.35|3066.55|3057.85|3056.05|3047.35|919
1628802900000|2021-08-12 21:15:00|3056|3047.3|3063.23|3054.53|3063.57|3054.87|3054.56|3045.86|858
1628803200000|2021-08-12 21:20:00|3063.74|3055.04|3064.31|3055.61|3071.28|3062.58|3063.1|3054.4|802
1628803500000|2021-08-12 21:25:00|3064.32|3055.62|3055.45|3046.75|3067.42|3058.72|3053.65|3044.95|818
1628803800000|2021-08-12 21:30:00|3055.44|3046.74|3058.74|3050.04|3060.22|3051.52|3055.26|3046.56|748
1628804100000|2021-08-12 21:35:00|3058.72|3050.02|3059.55|3050.85|3064.33|3055.63|3058.69|3049.99|672
1628804400000|2021-08-12 21:40:00|3059.61|3050.91|3052.21|3043.51|3063.08|3054.38|3049.25|3040.55|735
1628804700000|2021-08-12 21:45:00|3052.12|3043.42|3048.27|3039.57|3056.6|3047.9|3037.4|3028.7|964
1628805000000|2021-08-12 21:50:00|3048.26|3039.56|3047.34|3038.64|3048.86|3040.16|3040.97|3032.27|932
1628805300000|2021-08-12 21:55:00|3047.23|3038.53|3048.78|3040.08|3049.54|3040.84|3044.47|3035.77|778
1628805600000|2021-08-12 22:00:00|3048.59|3039.89|3045.67|3036.97|3054.98|3046.28|3045.62|3036.92|939
1628805900000|2021-08-12 22:05:00|3045.76|3037.06|3027.15|3018.45|3046.04|3037.34|3025.51|3016.81|1008
1628806200000|2021-08-12 22:10:00|3027.44|3018.74|3029|3020.3|3036.31|3027.61|3025.61|3016.91|961
1628806500000|2021-08-12 22:15:00|3028.74|3020.04|3028.09|3019.39|3031.82|3023.12|3027.69|3018.99|809
1628806800000|2021-08-12 22:20:00|3028.17|3019.47|3016.6|3007.9|3028.43|3019.73|3016.6|3007.9|775
1628807100000|2021-08-12 22:25:00|3016.8|3008.1|3012.97|3004.27|3020.07|3011.37|3012.26|3003.56|914
1628807400000|2021-08-12 22:30:00|3013.17|3004.47|3012.7|3004|3015.78|3007.08|3011.13|3002.43|990
1628807700000|2021-08-12 22:35:00|3012.71|3004.01|3008.34|2999.64|3012.82|3004.12|3007.89|2999.19|767
1628808000000|2021-08-12 22:40:00|3008.06|2999.36|3015.76|3007.06|3017.51|3008.81|3004.75|2996.05|837
1628808300000|2021-08-12 22:45:00|3015.71|3007.01|3002.04|2993.34|3015.98|3007.28|3000.32|2991.62|1032
1628808600000|2021-08-12 22:50:00|3001.87|2993.17|2996.21|2987.51|3005.76|2997.06|2995.88|2987.18|1004
1628808900000|2021-08-12 22:55:00|2996.09|2987.39|3004.38|2995.68|3004.52|2995.82|2992.4|2983.7|1060
1628809200000|2021-08-12 23:00:00|3004.4|2995.7|3017.25|3008.55|3017.72|3009.02|3004.16|2995.46|999
1628809500000|2021-08-12 23:05:00|3017.37|3008.67|3027.09|3018.39|3027.09|3018.39|3017.22|3008.52|1063
1628809800000|2021-08-12 23:10:00|3027.19|3018.49|3039.28|3030.58|3041.43|3032.73|3025.99|3017.29|1059
1628810100000|2021-08-12 23:15:00|3039.52|3030.82|3024.96|3016.26|3039.65|3030.95|3023.44|3014.74|1002
1628810400000|2021-08-12 23:20:00|3024.86|3016.16|3023.81|3015.11|3031.57|3022.87|3023.44|3014.74|974
1628810700000|2021-08-12 23:25:00|3023.89|3015.19|3026.73|3018.03|3026.73|3018.03|3014.46|3005.76|1112
1628811000000|2021-08-12 23:30:00|3027.13|3018.43|3039.59|3030.89|3041.17|3032.47|3026.1|3017.4|1078
1628811300000|2021-08-12 23:35:00|3039.63|3030.93|3040.43|3031.73|3041.03|3032.33|3035|3026.3|1039
1628811600000|2021-08-12 23:40:00|3040.48|3031.78|3044.16|3035.46|3048.05|3039.35|3037.28|3028.58|1027
1628811900000|2021-08-12 23:45:00|3044.06|3035.36|3049.75|3041.05|3051.73|3043.03|3043.57|3034.87|993
1628812200000|2021-08-12 23:50:00|3049.78|3041.08|3054.6|3045.9|3055.18|3046.48|3045.35|3036.65|990
1628812500000|2021-08-12 23:55:00|3054.53|3045.83|3051.09|3042.39|3054.55|3045.85|3044.69|3035.99|939
1628812800000|2021-08-13 00:00:00|3051.07|3042.37|3062.33|3053.63|3062.41|3053.71|3047.51|3038.81|1049
1628813100000|2021-08-13 00:05:00|3062|3053.3|3073.4|3064.7|3074.72|3066.02|3061.18|3052.48|1087
1628813400000|2021-08-13 00:10:00|3073.23|3064.53|3063.1|3054.4|3073.23|3064.53|3061.38|3052.68|1035
1628813700000|2021-08-13 00:15:00|3063.02|3054.32|3043.16|3034.46|3063.12|3054.42|3039.95|3031.25|1054
1628814000000|2021-08-13 00:20:00|3043.1|3034.4|3059.26|3050.56|3065.06|3056.36|3042.93|3034.23|1038
1628814300000|2021-08-13 00:25:00|3059.38|3050.68|3058.4|3049.7|3069.83|3061.13|3057.17|3048.47|1099
1628814600000|2021-08-13 00:30:00|3058.07|3049.37|3057.7|3049|3063.92|3055.22|3047.69|3038.99|1122
1628814900000|2021-08-13 00:35:00|3057.82|3049.12|3068.51|3059.81|3071.03|3062.33|3057.68|3048.98|1073
1628815200000|2021-08-13 00:40:00|3068.67|3059.97|3076.38|3067.68|3079.3|3070.6|3068.01|3059.31|1103
1628815500000|2021-08-13 00:45:00|3076.52|3067.82|3077.32|3068.62|3077.82|3069.12|3069.24|3060.54|1095
1628815800000|2021-08-13 00:50:00|3077.25|3068.55|3070.81|3062.11|3077.51|3068.81|3067.74|3059.04|1071
1628816100000|2021-08-13 00:55:00|3070.64|3061.94|3068.16|3059.46|3072.88|3064.18|3067.42|3058.72|871
1628816400000|2021-08-13 01:00:00|3068.11|3059.41|3074.6|3065.9|3075.16|3066.46|3062|3053.3|934
1628816700000|2021-08-13 01:05:00|3074.64|3065.94|3064.64|3055.94|3074.73|3066.03|3063.89|3055.19|1009
1628817000000|2021-08-13 01:10:00|3064.51|3055.81|3070.7|3062|3070.73|3062.03|3063.43|3054.73|942
1628817300000|2021-08-13 01:15:00|3070.67|3061.97|3092.34|3083.64|3095.26|3086.56|3070.15|3061.45|1028
1628817600000|2021-08-13 01:20:00|3092.31|3083.61|3100.49|3091.79|3100.66|3091.96|3089.47|3080.77|1062
1628817900000|2021-08-13 01:25:00|3100.33|3091.63|3097.2|3088.5|3102.44|3093.74|3096.37|3087.67|956
1628818200000|2021-08-13 01:30:00|3096.96|3088.26|3097.24|3088.54|3101.5|3092.8|3094.38|3085.68|972
1628818500000|2021-08-13 01:35:00|3097.25|3088.55|3093.58|3084.88|3101.43|3092.73|3089.61|3080.91|1002
1628818800000|2021-08-13 01:40:00|3093.54|3084.84|3094.76|3086.06|3096.46|3087.76|3086.38|3077.68|902
1628819100000|2021-08-13 01:45:00|3095.09|3086.39|3086.28|3077.58|3095.78|3087.08|3085.18|3076.48|967
1628819400000|2021-08-13 01:50:00|3086.74|3078.04|3084.94|3076.24|3087.98|3079.28|3083.1|3074.4|943
1628819700000|2021-08-13 01:55:00|3084.8|3076.1|3094.18|3085.48|3094.24|3085.54|3084.8|3076.1|955
1628820000000|2021-08-13 02:00:00|3094.19|3085.49|3095.87|3087.17|3096.62|3087.92|3093.97|3085.27|878
1628820300000|2021-08-13 02:05:00|3095.84|3087.14|3095.79|3087.09|3099.82|3091.12|3095.66|3086.96|948
1628820600000|2021-08-13 02:10:00|3095.77|3087.07|3101.19|3092.49|3102.55|3093.85|3095.44|3086.74|815
1628820900000|2021-08-13 02:15:00|3101.14|3092.44|3093.94|3085.24|3105.36|3096.66|3093.17|3084.47|841
1628821200000|2021-08-13 02:20:00|3093.89|3085.19|3098.59|3089.89|3098.59|3089.89|3093.68|3084.98|808
1628821500000|2021-08-13 02:25:00|3098.58|3089.88|3098.35|3089.65|3103.56|3094.86|3098.18|3089.48|876
1628821800000|2021-08-13 02:30:00|3098.6|3089.9|3115.04|3106.34|3115.04|3106.34|3098.6|3089.9|929
1628822100000|2021-08-13 02:35:00|3114.9|3106.2|3113.55|3104.85|3116.98|3108.28|3112.73|3104.03|778
1628822400000|2021-08-13 02:40:00|3113.13|3104.43|3117.73|3109.03|3118.65|3109.95|3111.95|3103.25|650
1628822700000|2021-08-13 02:45:00|3117.78|3109.08|3135.42|3126.72|3135.73|3127.03|3117.26|3108.56|1028
1628823000000|2021-08-13 02:50:00|3135.5|3126.8|3141.92|3133.22|3147.68|3138.98|3135.24|3126.54|1028
1628823300000|2021-08-13 02:55:00|3141.83|3133.13|3136.48|3127.78|3141.95|3133.25|3132.9|3124.2|1039
1628823600000|2021-08-13 03:00:00|3136.45|3127.75|3130.88|3122.18|3140.42|3131.72|3129.34|3120.64|981
1628823900000|2021-08-13 03:05:00|3130.93|3122.23|3126.62|3117.92|3131.25|3122.55|3124.47|3115.77|880
1628824200000|2021-08-13 03:10:00|3126.65|3117.95|3129.95|3121.25|3131.3|3122.6|3126.48|3117.78|685
1628824500000|2021-08-13 03:15:00|3129.93|3121.23|3136.84|3128.14|3138.43|3129.73|3129.88|3121.18|904
1628824800000|2021-08-13 03:20:00|3136.61|3127.91|3135.84|3127.14|3136.61|3127.91|3133.35|3124.65|837
1628825100000|2021-08-13 03:25:00|3135.67|3126.97|3132.89|3124.19|3142.28|3133.58|3131.78|3123.08|755
1628825400000|2021-08-13 03:30:00|3132.97|3124.27|3123.45|3114.75|3134.4|3125.7|3122.55|3113.85|794
1628825700000|2021-08-13 03:35:00|3123.5|3114.8|3123.29|3114.59|3126.84|3118.14|3121.99|3113.29|765
1628826000000|2021-08-13 03:40:00|3123.3|3114.6|3130.51|3121.81|3131.86|3123.16|3123.3|3114.6|745
1628826300000|2021-08-13 03:45:00|3130.56|3121.86|3125.75|3117.05|3132.4|3123.7|3125.04|3116.34|728
1628826600000|2021-08-13 03:50:00|3125.79|3117.09|3119.97|3111.27|3127.7|3119|3118.26|3109.56|694
1628826900000|2021-08-13 03:55:00|3119.94|3111.24|3121.42|3112.72|3124.53|3115.83|3119.67|3110.97|705
1628827200000|2021-08-13 04:00:00|3121.43|3112.73|3122|3113.3|3125.36|3116.66|3120.59|3111.89|862
1628827500000|2021-08-13 04:05:00|3121.98|3113.28|3111.99|3103.29|3123.34|3114.64|3110.96|3102.26|852
1628827800000|2021-08-13 04:10:00|3112.08|3103.38|3104.11|3095.41|3116.38|3107.68|3100.66|3091.96|942
1628828100000|2021-08-13 04:15:00|3104.16|3095.46|3109.11|3100.41|3110.2|3101.5|3099.52|3090.82|1033
1628828400000|2021-08-13 04:20:00|3109.09|3100.39|3102.58|3093.88|3109.76|3101.06|3101.98|3093.28|951
1628828700000|2021-08-13 04:25:00|3102.57|3093.87|3114.04|3105.34|3114.8|3106.1|3102.29|3093.59|833
1628829000000|2021-08-13 04:30:00|3114.05|3105.35|3118.67|3109.97|3125.1|3116.4|3113.78|3105.08|977
1628829300000|2021-08-13 04:35:00|3118.68|3109.98|3124.95|3116.25|3126.36|3117.66|3118.62|3109.92|832
1628829600000|2021-08-13 04:40:00|3124.8|3116.1|3129.06|3120.36|3134.88|3126.18|3124.45|3115.75|908
1628829900000|2021-08-13 04:45:00|3129.13|3120.43|3124.01|3115.31|3131.8|3123.1|3124.01|3115.31|808
1628830200000|2021-08-13 04:50:00|3123.95|3115.25|3126.38|3117.68|3127.5|3118.8|3123.36|3114.66|877
1628830500000|2021-08-13 04:55:00|3126.15|3117.45|3126.85|3118.15|3134.51|3125.81|3125.97|3117.27|929
1628830800000|2021-08-13 05:00:00|3127.21|3118.51|3123.86|3115.16|3130.02|3121.32|3123.39|3114.69|816
1628831100000|2021-08-13 05:05:00|3123.84|3115.14|3127.97|3119.27|3129.45|3120.75|3123.84|3115.14|792
1628831400000|2021-08-13 05:10:00|3127.89|3119.19|3118.27|3109.57|3130|3121.3|3117.39|3108.69|878
1628831700000|2021-08-13 05:15:00|3118.19|3109.49|3125.74|3117.04|3126.43|3117.73|3118.13|3109.43|911
1628832000000|2021-08-13 05:20:00|3125.57|3116.87|3129.14|3120.44|3129.14|3120.44|3125.39|3116.69|811
1628832300000|2021-08-13 05:25:00|3129.06|3120.36|3126.09|3117.39|3130.3|3121.6|3125.67|3116.97|832
1628832600000|2021-08-13 05:30:00|3125.7|3117|3133.74|3125.04|3135.3|3126.6|3125.7|3117|899
1628832900000|2021-08-13 05:35:00|3133.8|3125.1|3150.05|3141.35|3150.09|3141.39|3133.55|3124.85|921
1628833200000|2021-08-13 05:40:00|3149.97|3141.27|3143.63|3134.93|3151.06|3142.36|3143.13|3134.43|985
1628833500000|2021-08-13 05:45:00|3143.7|3135|3146.61|3137.91|3147.27|3138.57|3141.85|3133.15|966
1628833800000|2021-08-13 05:50:00|3146.64|3137.94|3138.93|3130.23|3147.85|3139.15|3137.74|3129.04|930
1628834100000|2021-08-13 05:55:00|3138.98|3130.28|3135.16|3126.46|3139.49|3130.79|3133.55|3124.85|969
1628834400000|2021-08-13 06:00:00|3135.12|3126.42|3131.17|3122.47|3142.19|3133.49|3130.14|3121.44|652
1628834700000|2021-08-13 06:05:00|3131.15|3122.45|3128.14|3119.44|3131.18|3122.48|3126.62|3117.92|872
1628835000000|2021-08-13 06:10:00|3128.12|3119.42|3127.45|3118.75|3128.56|3119.86|3124.85|3116.15|649
1628835300000|2021-08-13 06:15:00|3128.08|3119.38|3137.27|3128.57|3137.37|3128.67|3127.44|3118.74|882
1628835600000|2021-08-13 06:20:00|3137.41|3128.71|3151.9|3143.2|3152.56|3143.86|3135.69|3126.99|980
1628835900000|2021-08-13 06:25:00|3151.82|3143.12|3151.57|3142.87|3152.39|3143.69|3145.5|3136.8|1020
1628836200000|2021-08-13 06:30:00|3151.58|3142.88|3167.1|3158.4|3169.05|3160.35|3149.88|3141.18|964
1628836500000|2021-08-13 06:35:00|3167.29|3158.59|3173.5|3164.8|3173.85|3165.15|3158.58|3149.88|1108
1628836800000|2021-08-13 06:40:00|3173.58|3164.88|3187.96|3179.26|3191.64|3182.94|3168.63|3159.93|1124
1628837100000|2021-08-13 06:45:00|3187.95|3179.25|3182.39|3173.69|3191.5|3182.8|3179.9|3171.2|1073
1628837400000|2021-08-13 06:50:00|3182.47|3173.77|3175.8|3167.1|3186.02|3177.32|3175.41|3166.71|989
1628837700000|2021-08-13 06:55:00|3175.78|3167.08|3191.38|3182.68|3192.49|3183.79|3174.89|3166.19|937
1628838000000|2021-08-13 07:00:00|3191.45|3182.75|3210.4|3201.7|3214.39|3205.69|3191.45|3182.75|1097
1628838300000|2021-08-13 07:05:00|3210.03|3201.33|3212.98|3204.28|3213.24|3204.54|3202.76|3194.06|1113
1628838600000|2021-08-13 07:10:00|3212.99|3204.29|3208.09|3199.39|3218.12|3209.42|3207.12|3198.42|1045
1628838900000|2021-08-13 07:15:00|3208.11|3199.41|3215.97|3207.27|3216.42|3207.72|3201.25|3192.55|1047
1628839200000|2021-08-13 07:20:00|3215.98|3207.28|3221.65|3212.95|3224.24|3215.54|3213.37|3204.67|1041
1628839500000|2021-08-13 07:25:00|3221.63|3212.93|3219.37|3210.67|3222.24|3213.54|3214.93|3206.23|797
1628839800000|2021-08-13 07:30:00|3219.35|3210.65|3208.43|3199.73|3228.99|3220.29|3208.15|3199.45|1033
1628840100000|2021-08-13 07:35:00|3208.18|3199.48|3217.53|3208.83|3219.8|3211.1|3207.75|3199.05|874
1628840400000|2021-08-13 07:40:00|3217.56|3208.86|3218.9|3210.2|3220.46|3211.76|3213.1|3204.4|902
1628840700000|2021-08-13 07:45:00|3218.76|3210.06|3230.9|3222.2|3235.52|3226.82|3218.39|3209.69|1001
1628841000000|2021-08-13 07:50:00|3230.84|3222.14|3230.88|3222.18|3232.61|3223.91|3226.29|3217.59|980
1628841300000|2021-08-13 07:55:00|3230.85|3222.15|3228.84|3220.14|3237.63|3228.93|3227.27|3218.57|906
1628841600000|2021-08-13 08:00:00|3229.1|3220.4|3246.5|3237.8|3250.78|3242.08|3229.1|3220.4|1074
1628841900000|2021-08-13 08:05:00|3246.49|3237.79|3254.51|3245.81|3257.22|3248.52|3245.21|3236.51|1074
1628842200000|2021-08-13 08:10:00|3254.63|3245.93|3238.92|3230.22|3256.68|3247.98|3237.49|3228.79|973
1628842500000|2021-08-13 08:15:00|3239.03|3230.33|3234.95|3226.25|3247.39|3238.69|3234.95|3226.25|984
1628842800000|2021-08-13 08:20:00|3234.93|3226.23|3226.83|3218.13|3235.34|3226.64|3225.34|3216.64|958
1628843100000|2021-08-13 08:25:00|3226.79|3218.09|3233.18|3224.48|3238.83|3230.13|3226.52|3217.82|896
1628843400000|2021-08-13 08:30:00|3233.09|3224.39|3237.86|3229.16|3238.43|3229.73|3231.45|3222.75|852
1628843700000|2021-08-13 08:35:00|3237.93|3229.23|3246.58|3237.88|3247.29|3238.59|3237.88|3229.18|836
1628844000000|2021-08-13 08:40:00|3246.56|3237.86|3241.33|3232.63|3247.67|3238.97|3241.25|3232.55|1002
1628844300000|2021-08-13 08:45:00|3241.31|3232.61|3246.55|3237.85|3247.49|3238.79|3241.03|3232.33|935
1628844600000|2021-08-13 08:50:00|3246.49|3237.79|3239.14|3230.44|3247.37|3238.67|3234.92|3226.22|954
1628844900000|2021-08-13 08:55:00|3239.11|3230.41|3240.59|3231.89|3240.7|3232|3232.9|3224.2|875
1628845200000|2021-08-13 09:00:00|3240.63|3231.93|3244.71|3236.01|3247.77|3239.07|3240.19|3231.49|841
1628845500000|2021-08-13 09:05:00|3244.64|3235.94|3250.67|3241.97|3254.06|3245.36|3242.31|3233.61|956
1628845800000|2021-08-13 09:10:00|3250.6|3241.9|3245.85|3237.15|3254.73|3246.03|3245.4|3236.7|973
1628846100000|2021-08-13 09:15:00|3245.84|3237.14|3235.29|3226.59|3246.47|3237.77|3235|3226.3|1006
1628846400000|2021-08-13 09:20:00|3235.26|3226.56|3234.94|3226.24|3239.36|3230.66|3232.13|3223.43|1101
1628846700000|2021-08-13 09:25:00|3235|3226.3|3241.87|3233.17|3245.26|3236.56|3234.27|3225.57|1012
1628847000000|2021-08-13 09:30:00|3241.81|3233.11|3236.6|3227.9|3244.41|3235.71|3236.6|3227.9|995
1628847300000|2021-08-13 09:35:00|3236.64|3227.94|3233.3|3224.6|3240.17|3231.47|3233.05|3224.35|1039
1628847600000|2021-08-13 09:40:00|3233.36|3224.66|3235.96|3227.26|3236.77|3228.07|3233.3|3224.6|977
1628847900000|2021-08-13 09:45:00|3235.91|3227.21|3239.87|3231.17|3244.67|3235.97|3235.89|3227.19|902
1628848200000|2021-08-13 09:50:00|3239.98|3231.28|3229.91|3221.21|3240.03|3231.33|3229.41|3220.71|883
1628848500000|2021-08-13 09:55:00|3229.57|3220.87|3232.03|3223.33|3235.97|3227.27|3228.18|3219.48|916
1628848800000|2021-08-13 10:00:00|3231.91|3223.21|3237|3228.3|3243.37|3234.67|3231.71|3223.01|931
1628849100000|2021-08-13 10:05:00|3236.69|3227.99|3232.54|3223.84|3240.41|3231.71|3230.76|3222.06|888
1628849400000|2021-08-13 10:10:00|3232.03|3223.33|3241.04|3232.34|3243.91|3235.21|3231.7|3223|760
1628849700000|2021-08-13 10:15:00|3241.45|3232.75|3242.53|3233.83|3247.69|3238.99|3240.82|3232.12|782
1628850000000|2021-08-13 10:20:00|3242.47|3233.77|3264.68|3255.98|3265.75|3257.05|3242.47|3233.77|953
1628850300000|2021-08-13 10:25:00|3264.82|3256.12|3254.28|3245.58|3267.17|3258.47|3252.35|3243.65|955
1628850600000|2021-08-13 10:30:00|3254.29|3245.59|3251.52|3242.82|3256.78|3248.08|3248.06|3239.36|827
1628850900000|2021-08-13 10:35:00|3251.58|3242.88|3255.29|3246.59|3260.32|3251.62|3251.41|3242.71|889
1628851200000|2021-08-13 10:40:00|3255.3|3246.6|3248.82|3240.12|3257.15|3248.45|3248.44|3239.74|925
1628851500000|2021-08-13 10:45:00|3248.65|3239.95|3251.01|3242.31|3251.06|3242.36|3244.17|3235.47|971
1628851800000|2021-08-13 10:50:00|3250.95|3242.25|3240.29|3231.59|3251.2|3242.5|3239.53|3230.83|954
1628852100000|2021-08-13 10:55:00|3240.32|3231.62|3242.15|3233.45|3245.48|3236.78|3240.21|3231.51|948
1628852400000|2021-08-13 11:00:00|3242.49|3233.79|3244.42|3235.72|3249.13|3240.43|3242.49|3233.79|828
1628852700000|2021-08-13 11:05:00|3244.45|3235.75|3250.35|3241.65|3250.38|3241.68|3242.48|3233.78|913
1628853000000|2021-08-13 11:10:00|3250.16|3241.46|3251.75|3243.05|3254.11|3245.41|3249.76|3241.06|875
1628853300000|2021-08-13 11:15:00|3251.63|3242.93|3246.78|3238.08|3255.46|3246.76|3242.82|3234.12|792
1628853600000|2021-08-13 11:20:00|3246.73|3238.03|3248.77|3240.07|3254.25|3245.55|3244.99|3236.29|806
1628853900000|2021-08-13 11:25:00|3248.82|3240.12|3243.11|3234.41|3249.73|3241.03|3242.94|3234.24|884
1628854200000|2021-08-13 11:30:00|3243.29|3234.59|3247.77|3239.07|3248.74|3240.04|3243.18|3234.48|932
1628854500000|2021-08-13 11:35:00|3247.9|3239.2|3248.26|3239.56|3248.79|3240.09|3246.78|3238.08|956
1628854800000|2021-08-13 11:40:00|3248.17|3239.47|3221.09|3212.39|3252.65|3243.95|3218.33|3209.63|944
1628855100000|2021-08-13 11:45:00|3220.98|3212.28|3238.8|3230.1|3240.94|3232.24|3220.98|3212.28|1119
1628855400000|2021-08-13 11:50:00|3239.87|3231.17|3233.42|3224.72|3244.53|3235.83|3233.29|3224.59|1102
1628855700000|2021-08-13 11:55:00|3233.43|3224.73|3220.1|3211.4|3237.55|3228.85|3219.46|3210.76|919
1628856000000|2021-08-13 12:00:00|3219.89|3211.19|3223.31|3214.61|3226.53|3217.83|3218.59|3209.89|964
1628856300000|2021-08-13 12:05:00|3223.41|3214.71|3232.44|3223.74|3233.06|3224.36|3223.41|3214.71|978
1628856600000|2021-08-13 12:10:00|3232.43|3223.73|3232.07|3223.37|3238.85|3230.15|3230.28|3221.58|1020
1628856900000|2021-08-13 12:15:00|3232.35|3223.65|3233.03|3224.33|3240.36|3231.66|3232.08|3223.38|1026
1628857200000|2021-08-13 12:20:00|3232.98|3224.28|3234.76|3226.06|3237.27|3228.57|3232.64|3223.94|854
1628857500000|2021-08-13 12:25:00|3234.73|3226.03|3239.12|3230.42|3240.02|3231.32|3234.18|3225.48|870
1628857800000|2021-08-13 12:30:00|3239.5|3230.8|3233.45|3224.75|3239.5|3230.8|3232.71|3224.01|910
1628858100000|2021-08-13 12:35:00|3233.21|3224.51|3246.7|3238|3248.01|3239.31|3232.97|3224.27|1017
1628858400000|2021-08-13 12:40:00|3246.5|3237.8|3247.06|3238.36|3250.14|3241.44|3242.9|3234.2|1019
1628858700000|2021-08-13 12:45:00|3246.97|3238.27|3245.33|3236.63|3248.52|3239.82|3241.48|3232.78|950
1628859000000|2021-08-13 12:50:00|3245.54|3236.84|3241.7|3233|3245.79|3237.09|3240.34|3231.64|892
1628859300000|2021-08-13 12:55:00|3241.95|3233.25|3240.43|3231.73|3242.27|3233.57|3237.47|3228.77|973
1628859600000|2021-08-13 13:00:00|3240.51|3231.81|3237.34|3228.64|3241.34|3232.64|3235.05|3226.35|941
1628859900000|2021-08-13 13:05:00|3237.21|3228.51|3229.49|3220.79|3237.54|3228.84|3228.35|3219.65|932
1628860200000|2021-08-13 13:10:00|3229.48|3220.78|3237.39|3228.69|3238.21|3229.51|3229.38|3220.68|897
1628860500000|2021-08-13 13:15:00|3237.38|3228.68|3244.06|3235.36|3244.61|3235.91|3237.3|3228.6|816
1628860800000|2021-08-13 13:20:00|3244.17|3235.47|3245.92|3237.22|3246.84|3238.14|3242.2|3233.5|825
1628861100000|2021-08-13 13:25:00|3245.91|3237.21|3240.59|3231.89|3245.91|3237.21|3239.16|3230.46|945
1628861400000|2021-08-13 13:30:00|3240.37|3231.67|3240.37|3231.67|3245.38|3236.68|3239.72|3231.02|723
1628861700000|2021-08-13 13:35:00|3240.19|3231.49|3233.26|3224.56|3240.7|3232|3230.08|3221.38|949
1628862000000|2021-08-13 13:40:00|3233.57|3224.87|3231.63|3222.93|3234.1|3225.4|3230.23|3221.53|903
1628862300000|2021-08-13 13:45:00|3231.64|3222.94|3239.6|3230.9|3241.56|3232.86|3231.57|3222.87|946
1628862600000|2021-08-13 13:50:00|3239.64|3230.94|3240.71|3232.01|3246.25|3237.55|3239.33|3230.63|941
1628862900000|2021-08-13 13:55:00|3241.13|3232.43|3239|3230.3|3243.94|3235.24|3238.38|3229.68|1026
1628863200000|2021-08-13 14:00:00|3238.9|3230.2|3248.83|3240.13|3250.23|3241.53|3238.85|3230.15|1012
1628863500000|2021-08-13 14:05:00|3248.81|3240.11|3240.61|3231.91|3250.28|3241.58|3240.29|3231.59|932
1628863800000|2021-08-13 14:10:00|3240.6|3231.9|3235.98|3227.28|3243.35|3234.65|3235.19|3226.49|913
1628864100000|2021-08-13 14:15:00|3235.99|3227.29|3236.46|3227.76|3239.18|3230.48|3234.18|3225.48|988
1628864400000|2021-08-13 14:20:00|3236.47|3227.77|3239.56|3230.86|3239.96|3231.26|3236.24|3227.54|986
1628864700000|2021-08-13 14:25:00|3239.67|3230.97|3233.57|3224.87|3239.83|3231.13|3230.46|3221.76|921
1628865000000|2021-08-13 14:30:00|3233.59|3224.89|3212.72|3204.02|3234.19|3225.49|3212.08|3203.38|1075
1628865300000|2021-08-13 14:35:00|3213.1|3204.4|3212.27|3203.57|3218.33|3209.63|3210.93|3202.23|1022
1628865600000|2021-08-13 14:40:00|3212.26|3203.56|3214.68|3205.98|3219.9|3211.2|3211.76|3203.06|1012
1628865900000|2021-08-13 14:45:00|3214.48|3205.78|3225.69|3216.99|3227.62|3218.92|3214.45|3205.75|1019
1628866200000|2021-08-13 14:50:00|3225.68|3216.98|3217.24|3208.54|3226.44|3217.74|3216.9|3208.2|998
1628866500000|2021-08-13 14:55:00|3217.27|3208.57|3220.26|3211.56|3226.07|3217.37|3217.27|3208.57|887
1628866800000|2021-08-13 15:00:00|3220.38|3211.68|3224.13|3215.43|3228.16|3219.46|3220.2|3211.5|942
1628867100000|2021-08-13 15:05:00|3224.14|3215.44|3208.67|3199.97|3224.14|3215.44|3208.33|3199.63|914
1628867400000|2021-08-13 15:10:00|3208.73|3200.03|3215.09|3206.39|3215.47|3206.77|3206.76|3198.06|1026
1628867700000|2021-08-13 15:15:00|3215.1|3206.4|3194.59|3185.89|3215.4|3206.7|3188.87|3180.17|1088
1628868000000|2021-08-13 15:20:00|3194.58|3185.88|3197.34|3188.64|3204.81|3196.11|3186.67|3177.97|1052
1628868300000|2021-08-13 15:25:00|3197.78|3189.08|3194.81|3186.11|3203.71|3195.01|3194.73|3186.03|981
1628868600000|2021-08-13 15:30:00|3194.84|3186.14|3193.78|3185.08|3200.39|3191.69|3192.97|3184.27|1015
1628868900000|2021-08-13 15:35:00|3193.88|3185.18|3193.9|3185.2|3200.41|3191.71|3192.84|3184.14|1025
1628869200000|2021-08-13 15:40:00|3194.12|3185.42|3195.67|3186.97|3197.54|3188.84|3189.58|3180.88|988
1628869500000|2021-08-13 15:45:00|3195.77|3187.07|3207.09|3198.39|3209.41|3200.71|3195.4|3186.7|947
1628869800000|2021-08-13 15:50:00|3206.99|3198.29|3209.77|3201.07|3210.22|3201.52|3199.81|3191.11|990
1628870100000|2021-08-13 15:55:00|3209.61|3200.91|3220.88|3212.18|3223.37|3214.67|3209.61|3200.91|1070
1628870400000|2021-08-13 16:00:00|3220.85|3212.15|3230.46|3221.76|3231.36|3222.66|3219.69|3210.99|1110
1628870700000|2021-08-13 16:05:00|3230.61|3221.91|3228.32|3219.62|3231.46|3222.76|3225.3|3216.6|909
1628871000000|2021-08-13 16:10:00|3228.3|3219.6|3222.57|3213.87|3229.59|3220.89|3220.55|3211.85|922
1628871300000|2021-08-13 16:15:00|3222.61|3213.91|3209.1|3200.4|3225.26|3216.56|3204.12|3195.42|1064
1628871600000|2021-08-13 16:20:00|3209.11|3200.41|3212.94|3204.24|3215.65|3206.95|3208.55|3199.85|1013
1628871900000|2021-08-13 16:25:00|3212.95|3204.25|3224.38|3215.68|3228.5|3219.8|3212.67|3203.97|951
1628872200000|2021-08-13 16:30:00|3224.22|3215.52|3219.71|3211.01|3229.66|3220.96|3218.96|3210.26|955
1628872500000|2021-08-13 16:35:00|3219.74|3211.04|3224.8|3216.1|3229.51|3220.81|3219.65|3210.95|990
1628872800000|2021-08-13 16:40:00|3224.92|3216.22|3225.31|3216.61|3226.94|3218.24|3221.18|3212.48|955
1628873100000|2021-08-13 16:45:00|3225.42|3216.72|3227.1|3218.4|3227.38|3218.68|3219.51|3210.81|942
1628873400000|2021-08-13 16:50:00|3227.35|3218.65|3236.45|3227.75|3236.51|3227.81|3222.7|3214|959
1628873700000|2021-08-13 16:55:00|3236.44|3227.74|3245.09|3236.39|3245.98|3237.28|3231.33|3222.63|982
1628874000000|2021-08-13 17:00:00|3245.59|3236.89|3238|3229.3|3246.01|3237.31|3234.19|3225.49|1006
1628874300000|2021-08-13 17:05:00|3238.07|3229.37|3233.24|3224.54|3239.03|3230.33|3230|3221.3|1021
1628874600000|2021-08-13 17:10:00|3233.14|3224.44|3229.85|3221.15|3233.76|3225.06|3229.49|3220.79|1020
1628874900000|2021-08-13 17:15:00|3229.88|3221.18|3235.42|3226.72|3235.98|3227.28|3226.16|3217.46|847
1628875200000|2021-08-13 17:20:00|3235.44|3226.74|3230.22|3221.52|3235.52|3226.82|3226.55|3217.85|972
1628875500000|2021-08-13 17:25:00|3230.21|3221.51|3233.93|3225.23|3236.69|3227.99|3230.21|3221.51|1011
1628875800000|2021-08-13 17:30:00|3233.87|3225.17|3236.84|3228.14|3239.35|3230.65|3232.77|3224.07|1013
1628876100000|2021-08-13 17:35:00|3236.9|3228.2|3234.82|3226.12|3237.93|3229.23|3231.02|3222.32|887
1628876400000|2021-08-13 17:40:00|3234.83|3226.13|3237.47|3228.77|3237.63|3228.93|3231.64|3222.94|991
1628876700000|2021-08-13 17:45:00|3237.5|3228.8|3237.71|3229.01|3242.4|3233.7|3236.42|3227.72|892
1628877000000|2021-08-13 17:50:00|3237.88|3229.18|3247.32|3238.62|3248.87|3240.17|3237.7|3229|937
1628877300000|2021-08-13 17:55:00|3247.3|3238.6|3237.24|3228.54|3247.3|3238.6|3236.31|3227.61|1034
1628877600000|2021-08-13 18:00:00|3237.18|3228.48|3233.41|3224.71|3237.18|3228.48|3225.42|3216.72|1069
1628877900000|2021-08-13 18:05:00|3233.08|3224.38|3235.26|3226.56|3237.27|3228.57|3231.29|3222.59|1004
1628878200000|2021-08-13 18:10:00|3235.29|3226.59|3234.87|3226.17|3235.66|3226.96|3231.61|3222.91|961
1628878500000|2021-08-13 18:15:00|3235.09|3226.39|3231.62|3222.92|3238.75|3230.05|3231.15|3222.45|915
1628878800000|2021-08-13 18:20:00|3231.6|3222.9|3240.14|3231.44|3240.35|3231.65|3231.6|3222.9|917
1628879100000|2021-08-13 18:25:00|3240.21|3231.51|3238.95|3230.25|3243.36|3234.66|3238.68|3229.98|958
1628879400000|2021-08-13 18:30:00|3238.88|3230.18|3235.73|3227.03|3239.11|3230.41|3231.36|3222.66|773
1628879700000|2021-08-13 18:35:00|3235.86|3227.16|3235.56|3226.86|3236.98|3228.28|3233.98|3225.28|842
1628880000000|2021-08-13 18:40:00|3235.37|3226.67|3234.59|3225.89|3235.66|3226.96|3227.88|3219.18|863
1628880300000|2021-08-13 18:45:00|3234.67|3225.97|3235.01|3226.31|3235.17|3226.47|3230.25|3221.55|808
1628880600000|2021-08-13 18:50:00|3235.06|3226.36|3232.81|3224.11|3236.08|3227.38|3225.1|3216.4|916
1628880900000|2021-08-13 18:55:00|3232.83|3224.13|3235.91|3227.21|3235.91|3227.21|3229.84|3221.14|963
1628881200000|2021-08-13 19:00:00|3235.77|3227.07|3235.72|3227.02|3235.99|3227.29|3230.36|3221.66|791
1628881500000|2021-08-13 19:05:00|3235.69|3226.99|3230.75|3222.05|3235.69|3226.99|3229.8|3221.1|926
1628881800000|2021-08-13 19:10:00|3231|3222.3|3234.61|3225.91|3236.84|3228.14|3229.87|3221.17|990
1628882100000|2021-08-13 19:15:00|3234.6|3225.9|3235.84|3227.14|3238.26|3229.56|3230.2|3221.5|1041
1628882400000|2021-08-13 19:20:00|3235.82|3227.12|3230.42|3221.72|3238.17|3229.47|3229.64|3220.94|970
1628882700000|2021-08-13 19:25:00|3230.44|3221.74|3220.01|3211.31|3230.44|3221.74|3218.45|3209.75|994
1628883000000|2021-08-13 19:30:00|3220.1|3211.4|3224.1|3215.4|3226.34|3217.64|3219.1|3210.4|1067
1628883300000|2021-08-13 19:35:00|3224.08|3215.38|3223.14|3214.44|3224.16|3215.46|3218.94|3210.24|967
1628883600000|2021-08-13 19:40:00|3223.34|3214.64|3222.36|3213.66|3224.81|3216.11|3221.95|3213.25|842
1628883900000|2021-08-13 19:45:00|3222.4|3213.7|3223.7|3215|3226.95|3218.25|3222.27|3213.57|693
1628884200000|2021-08-13 19:50:00|3223.74|3215.04|3224.65|3215.95|3227|3218.3|3223.69|3214.99|831
1628884500000|2021-08-13 19:55:00|3224.57|3215.87|3229.33|3220.63|3230.2|3221.5|3224.57|3215.87|819
1628884800000|2021-08-13 20:00:00|3229.35|3220.65|3232.75|3224.05|3232.91|3224.21|3221.36|3212.66|919
1628885100000|2021-08-13 20:05:00|3232.74|3224.04|3267.36|3258.66|3281.87|3273.17|3231.77|3223.07|1130
1628885400000|2021-08-13 20:10:00|3267.45|3258.75|3287.91|3279.21|3288.71|3280.01|3261.86|3253.16|1142
1628885700000|2021-08-13 20:15:00|3287.89|3279.19|3277.32|3268.62|3297.6|3288.9|3276.57|3267.87|1137
1628886000000|2021-08-13 20:20:00|3277.18|3268.48|3280.38|3271.68|3286.26|3277.56|3276.3|3267.6|1113
1628886300000|2021-08-13 20:25:00|3280.32|3271.62|3284.57|3275.87|3287.26|3278.56|3279.69|3270.99|1083
1628886600000|2021-08-13 20:30:00|3284.58|3275.88|3267.24|3258.54|3286.03|3277.33|3267.18|3258.48|1082
1628886900000|2021-08-13 20:35:00|3267.12|3258.42|3276.71|3268.01|3278.24|3269.54|3263.86|3255.16|1118
1628887200000|2021-08-13 20:40:00|3276.66|3267.96|3278.28|3269.58|3280.27|3271.57|3274.64|3265.94|1021
1628887500000|2021-08-13 20:45:00|3278.25|3269.55|3281.07|3272.37|3281.07|3272.37|3270.8|3262.1|976
1628887800000|2021-08-13 20:50:00|3281|3272.3|3282.73|3274.03|3284.39|3275.69|3279.37|3270.67|1014
1628888100000|2021-08-13 20:55:00|3282.72|3274.02|3283.87|3275.17|3283.99|3275.29|3279.58|3270.88|784
1628924400000|2021-08-14 07:00:00|3305.54|3296.84|3307.66|3298.96|3307.98|3299.28|3304.91|3296.21|688
1628924700000|2021-08-14 07:05:00|3307.81|3299.11|3318.11|3309.41|3318.22|3309.52|3307.81|3299.11|750
1628925000000|2021-08-14 07:10:00|3318.13|3309.43|3318.16|3309.46|3318.79|3310.09|3315.8|3307.1|839
1628925300000|2021-08-14 07:15:00|3318.23|3309.53|3319.63|3310.93|3320.42|3311.72|3314.36|3305.66|788
1628925600000|2021-08-14 07:20:00|3320.02|3311.32|3323.09|3314.39|3324.95|3316.25|3320.02|3311.32|643
1628925900000|2021-08-14 07:25:00|3323.07|3314.37|3324.79|3316.09|3324.99|3316.29|3322.28|3313.58|730
1628926200000|2021-08-14 07:30:00|3324.81|3316.11|3327.96|3319.26|3328.98|3320.28|3324.08|3315.38|779
1628926500000|2021-08-14 07:35:00|3328.14|3319.44|3320.54|3311.84|3328.16|3319.46|3319.26|3310.56|980
1628926800000|2021-08-14 07:40:00|3320.55|3311.85|3317.54|3308.84|3320.66|3311.96|3316.07|3307.37|769
1628927100000|2021-08-14 07:45:00|3317.5|3308.8|3315.54|3306.84|3319.85|3311.15|3315.53|3306.83|890
1628927400000|2021-08-14 07:50:00|3315.52|3306.82|3312.37|3303.67|3315.52|3306.82|3310.91|3302.21|799
1628927700000|2021-08-14 07:55:00|3312.34|3303.64|3313.42|3304.72|3313.93|3305.23|3311.58|3302.88|766
1628928000000|2021-08-14 08:00:00|3313.43|3304.73|3306.43|3297.73|3316.05|3307.35|3305.33|3296.63|811
1628928300000|2021-08-14 08:05:00|3306.44|3297.74|3304.37|3295.67|3307.38|3298.68|3299.51|3290.81|954
1628928600000|2021-08-14 08:10:00|3304.41|3295.71|3300.08|3291.38|3306.1|3297.4|3299.13|3290.43|805
1628928900000|2021-08-14 08:15:00|3300.04|3291.34|3305.93|3297.23|3307.09|3298.39|3299.15|3290.45|849
1628929200000|2021-08-14 08:20:00|3305.8|3297.1|3309.75|3301.05|3310.04|3301.34|3305.37|3296.67|781
1628929500000|2021-08-14 08:25:00|3309.76|3301.06|3310.97|3302.27|3312.07|3303.37|3308.64|3299.94|725
1628929800000|2021-08-14 08:30:00|3311.11|3302.41|3307.81|3299.11|3312.03|3303.33|3307.63|3298.93|691
1628930100000|2021-08-14 08:35:00|3307.8|3299.1|3307.59|3298.89|3308.6|3299.9|3307.18|3298.48|340
1628930400000|2021-08-14 08:40:00|3308.43|3299.73|3310.79|3302.09|3313.8|3305.1|3308.4|3299.7|682
1628930700000|2021-08-14 08:45:00|3310.82|3302.12|3304.13|3295.43|3313.82|3305.12|3303.37|3294.67|661
1628931000000|2021-08-14 08:50:00|3304.15|3295.45|3304.78|3296.08|3307.41|3298.71|3303.23|3294.53|722
1628931300000|2021-08-14 08:55:00|3304.75|3296.05|3305.36|3296.66|3308.92|3300.22|3304.48|3295.78|707
1628931600000|2021-08-14 09:00:00|3305.34|3296.64|3309.13|3300.43|3310.03|3301.33|3304.41|3295.71|717
1628931900000|2021-08-14 09:05:00|3309.12|3300.42|3311.36|3302.66|3312.7|3304|3308.99|3300.29|721
1628932200000|2021-08-14 09:10:00|3311.48|3302.78|3317.33|3308.63|3318.34|3309.64|3311.47|3302.77|867
1628932500000|2021-08-14 09:15:00|3317.32|3308.62|3315.9|3307.2|3318.56|3309.86|3314.44|3305.74|770
1628932800000|2021-08-14 09:20:00|3315.92|3307.22|3315.23|3306.53|3316.36|3307.66|3314.21|3305.51|754
1628933100000|2021-08-14 09:25:00|3315.3|3306.6|3312.79|3304.09|3316.54|3307.84|3312.37|3303.67|704
1628933400000|2021-08-14 09:30:00|3312.77|3304.07|3314.63|3305.93|3315.37|3306.67|3309.41|3300.71|735
1628933700000|2021-08-14 09:35:00|3314.61|3305.91|3315.38|3306.68|3316.1|3307.4|3314.45|3305.75|785
1628934000000|2021-08-14 09:40:00|3315.39|3306.69|3325.76|3317.06|3336.67|3327.97|3315.39|3306.69|1102
1628934300000|2021-08-14 09:45:00|3325.73|3317.03|3313.86|3305.16|3332.19|3323.49|3312.94|3304.24|1070
1628934600000|2021-08-14 09:50:00|3313.87|3305.17|3301.67|3292.97|3319.3|3310.6|3293.55|3284.85|1124
1628934900000|2021-08-14 09:55:00|3301.68|3292.98|3277.15|3268.45|3301.82|3293.12|3262.67|3253.97|1158
1628935200000|2021-08-14 10:00:00|3277.23|3268.53|3287.4|3278.7|3290.18|3281.48|3265.74|3257.04|1131
1628935500000|2021-08-14 10:05:00|3287.45|3278.75|3261.03|3252.33|3287.91|3279.21|3259.28|3250.58|1135
1628935800000|2021-08-14 10:10:00|3260.75|3252.05|3243.6|3234.9|3269.16|3260.46|3243.6|3234.9|1127
1628936100000|2021-08-14 10:15:00|3243.49|3234.79|3239.27|3230.57|3257.68|3248.98|3237.6|3228.9|1154
1628936400000|2021-08-14 10:20:00|3238.99|3230.29|3243.73|3235.03|3246.44|3237.74|3232.54|3223.84|1136
1628936700000|2021-08-14 10:25:00|3243.69|3234.99|3252.69|3243.99|3264.75|3256.05|3243.69|3234.99|1106
1628937000000|2021-08-14 10:30:00|3252.62|3243.92|3259.7|3251|3261.63|3252.93|3246.77|3238.07|1105
1628937300000|2021-08-14 10:35:00|3259.73|3251.03|3256.41|3247.71|3262.46|3253.76|3249.57|3240.87|1108
1628937600000|2021-08-14 10:40:00|3256.49|3247.79|3250.82|3242.12|3259.86|3251.16|3249.4|3240.7|1036
1628937900000|2021-08-14 10:45:00|3250.72|3242.02|3246.4|3237.7|3251.48|3242.78|3239.89|3231.19|1077
1628938200000|2021-08-14 10:50:00|3246.11|3237.41|3222.03|3213.33|3248.02|3239.32|3219.83|3211.13|1132
1628938500000|2021-08-14 10:55:00|3221.96|3213.26|3228.65|3219.95|3230.41|3221.71|3212.49|3203.79|1130
1628938800000|2021-08-14 11:00:00|3228.66|3219.96|3230.29|3221.59|3235.28|3226.58|3212.59|3203.89|1128
1628939100000|2021-08-14 11:05:00|3230.27|3221.57|3238.78|3230.08|3239.9|3231.2|3224.75|3216.05|1093
1628939400000|2021-08-14 11:10:00|3238.74|3230.04|3235.09|3226.39|3239.48|3230.78|3231.08|3222.38|1121
1628939700000|2021-08-14 11:15:00|3235.1|3226.4|3224.23|3215.53|3239.03|3230.33|3223.77|3215.07|1087
1628940000000|2021-08-14 11:20:00|3224.24|3215.54|3233.05|3224.35|3234.05|3225.35|3220.22|3211.52|1059
1628940300000|2021-08-14 11:25:00|3232.97|3224.27|3230.44|3221.74|3233.39|3224.69|3224.27|3215.57|1034
1628940600000|2021-08-14 11:30:00|3230.42|3221.72|3227.59|3218.89|3236.36|3227.66|3222.2|3213.5|1046
1628940900000|2021-08-14 11:35:00|3227.68|3218.98|3223.73|3215.03|3229.87|3221.17|3223.73|3215.03|974
1628941200000|2021-08-14 11:40:00|3223.72|3215.02|3226.56|3217.86|3226.63|3217.93|3219.86|3211.16|901
1628941500000|2021-08-14 11:45:00|3226.63|3217.93|3240.46|3231.76|3240.61|3231.91|3225.39|3216.69|994
1628941800000|2021-08-14 11:50:00|3240.42|3231.72|3246.31|3237.61|3248.25|3239.55|3234.89|3226.19|1023
1628942100000|2021-08-14 11:55:00|3246.2|3237.5|3249.64|3240.94|3249.87|3241.17|3244.21|3235.51|954
1628942400000|2021-08-14 12:00:00|3249.82|3241.12|3250.24|3241.54|3259.5|3250.8|3241.13|3232.43|1072
1628942700000|2021-08-14 12:05:00|3250.09|3241.39|3245|3236.3|3253.12|3244.42|3244.67|3235.97|1059
1628943000000|2021-08-14 12:10:00|3244.94|3236.24|3242.98|3234.28|3250.72|3242.02|3242.98|3234.28|920
1628943300000|2021-08-14 12:15:00|3242.65|3233.95|3232.67|3223.97|3245.15|3236.45|3232.04|3223.34|1059
1628943600000|2021-08-14 12:20:00|3232.65|3223.95|3235.28|3226.58|3238.4|3229.7|3231.33|3222.63|1054
1628943900000|2021-08-14 12:25:00|3235.23|3226.53|3237.9|3229.2|3246.5|3237.8|3235.23|3226.53|1019
1628944200000|2021-08-14 12:30:00|3237.85|3229.15|3241.19|3232.49|3247.48|3238.78|3236.23|3227.53|1005
1628944500000|2021-08-14 12:35:00|3241.18|3232.48|3243.78|3235.08|3245.12|3236.42|3240.85|3232.15|819
1628944800000|2021-08-14 12:40:00|3243.52|3234.82|3240.76|3232.06|3243.88|3235.18|3237.95|3229.25|1018
1628945100000|2021-08-14 12:45:00|3240.69|3231.99|3239.97|3231.27|3242.48|3233.78|3237.79|3229.09|978
1628945400000|2021-08-14 12:50:00|3239.94|3231.24|3233.52|3224.82|3240.45|3231.75|3231.5|3222.8|1001
1628945700000|2021-08-14 12:55:00|3233.53|3224.83|3227.24|3218.54|3234.33|3225.63|3227.14|3218.44|861
1628946000000|2021-08-14 13:00:00|3227.27|3218.57|3230.98|3222.28|3234.02|3225.32|3225.47|3216.77|936
1628946300000|2021-08-14 13:05:00|3230.95|3222.25|3218.76|3210.06|3232.13|3223.43|3217.73|3209.03|1044
1628946600000|2021-08-14 13:10:00|3218.83|3210.13|3235.2|3226.5|3236.37|3227.67|3218.81|3210.11|1012
1628946900000|2021-08-14 13:15:00|3235.07|3226.37|3240.51|3231.81|3241.44|3232.74|3235.07|3226.37|975
1628947200000|2021-08-14 13:20:00|3240.52|3231.82|3244.31|3235.61|3244.42|3235.72|3240.22|3231.52|903
1628947500000|2021-08-14 13:25:00|3244.32|3235.62|3241.14|3232.44|3244.32|3235.62|3237.2|3228.5|908
1628947800000|2021-08-14 13:30:00|3241.16|3232.46|3243.15|3234.45|3245.82|3237.12|3240.76|3232.06|882
1628948100000|2021-08-14 13:35:00|3243.22|3234.52|3235.49|3226.79|3244.55|3235.85|3234.64|3225.94|877
1628948400000|2021-08-14 13:40:00|3235.41|3226.71|3234.46|3225.76|3237.49|3228.79|3232.89|3224.19|889
1628948700000|2021-08-14 13:45:00|3234.48|3225.78|3232.59|3223.89|3234.48|3225.78|3230.98|3222.28|701
1628949000000|2021-08-14 13:50:00|3232.58|3223.88|3234|3225.3|3241.22|3232.52|3232.56|3223.86|828
1628949300000|2021-08-14 13:55:00|3233.91|3225.21|3240.03|3231.33|3240.36|3231.66|3233.91|3225.21|922
1628949600000|2021-08-14 14:00:00|3239.97|3231.27|3234.52|3225.82|3240.65|3231.95|3233.88|3225.18|915
1628949900000|2021-08-14 14:05:00|3234.54|3225.84|3246.49|3237.79|3246.64|3237.94|3234.54|3225.84|889
1628950200000|2021-08-14 14:10:00|3246.5|3237.8|3253.04|3244.34|3254.6|3245.9|3242.38|3233.68|1076
1628950500000|2021-08-14 14:15:00|3253.13|3244.43|3255.97|3247.27|3256.04|3247.34|3249.79|3241.09|1048
1628950800000|2021-08-14 14:20:00|3255.94|3247.24|3265.94|3257.24|3267.52|3258.82|3255.83|3247.13|1006
1628951100000|2021-08-14 14:25:00|3265.92|3257.22|3264.34|3255.64|3265.92|3257.22|3260.84|3252.14|990
1628951400000|2021-08-14 14:30:00|3264.26|3255.56|3263.43|3254.73|3265.43|3256.73|3260.24|3251.54|922
1628951700000|2021-08-14 14:35:00|3263.52|3254.82|3262.36|3253.66|3264.73|3256.03|3260.42|3251.72|892
1628952000000|2021-08-14 14:40:00|3262.49|3253.79|3264.95|3256.25|3264.95|3256.25|3259.54|3250.84|850
1628952300000|2021-08-14 14:45:00|3264.96|3256.26|3273.2|3264.5|3273.2|3264.5|3261.97|3253.27|890
1628952600000|2021-08-14 14:50:00|3273.19|3264.49|3280.63|3271.93|3281.23|3272.53|3273.18|3264.48|928
1628952900000|2021-08-14 14:55:00|3280.58|3271.88|3280.38|3271.68|3283.24|3274.54|3275.7|3267|1081
1628953200000|2021-08-14 15:00:00|3280.49|3271.79|3274.42|3265.72|3281.2|3272.5|3274.42|3265.72|901
1628953500000|2021-08-14 15:05:00|3274.49|3265.79|3272.09|3263.39|3275.24|3266.54|3267.88|3259.18|865
1628953800000|2021-08-14 15:10:00|3272.12|3263.42|3269.87|3261.17|3274.55|3265.85|3265.37|3256.67|1020
1628954100000|2021-08-14 15:15:00|3270.05|3261.35|3271.52|3262.82|3271.94|3263.24|3266.33|3257.63|976
1628954400000|2021-08-14 15:20:00|3271.53|3262.83|3273.39|3264.69|3273.91|3265.21|3270.9|3262.2|913
1628954700000|2021-08-14 15:25:00|3273.33|3264.63|3267.33|3258.63|3273.91|3265.21|3266.92|3258.22|795
1628955000000|2021-08-14 15:30:00|3267.58|3258.88|3256.83|3248.13|3273.51|3264.81|3256.83|3248.13|917
1628955300000|2021-08-14 15:35:00|3256.16|3247.46|3265.94|3257.24|3267.57|3258.87|3248.66|3239.96|1037
1628955600000|2021-08-14 15:40:00|3265.96|3257.26|3271.33|3262.63|3272.67|3263.97|3265.96|3257.26|1004
1628955900000|2021-08-14 15:45:00|3271.37|3262.67|3273.05|3264.35|3274.68|3265.98|3269.22|3260.52|952
1628956200000|2021-08-14 15:50:00|3273.03|3264.33|3273.57|3264.87|3281.46|3272.76|3273.03|3264.33|975
1628956500000|2021-08-14 15:55:00|3273.52|3264.82|3276.29|3267.59|3277.48|3268.78|3271.41|3262.71|1000
1628956800000|2021-08-14 16:00:00|3276.22|3267.52|3278.01|3269.31|3278.96|3270.26|3268.32|3259.62|1052
1628957100000|2021-08-14 16:05:00|3277.99|3269.29|3269.12|3260.42|3279.07|3270.37|3267.59|3258.89|952
1628957400000|2021-08-14 16:10:00|3268.97|3260.27|3260.27|3251.57|3269.13|3260.43|3258.29|3249.59|1057
1628957700000|2021-08-14 16:15:00|3260.4|3251.7|3261.78|3253.08|3263.66|3254.96|3258.78|3250.08|1008
1628958000000|2021-08-14 16:20:00|3261.62|3252.92|3262.25|3253.55|3263.9|3255.2|3258.15|3249.45|943
1628958300000|2021-08-14 16:25:00|3262.28|3253.58|3267.75|3259.05|3270.24|3261.54|3261.01|3252.31|981
1628958600000|2021-08-14 16:30:00|3267.71|3259.01|3262.74|3254.04|3268.35|3259.65|3262.74|3254.04|961
1628958900000|2021-08-14 16:35:00|3262.73|3254.03|3263.24|3254.54|3265.12|3256.42|3260.5|3251.8|954
1628959200000|2021-08-14 16:40:00|3263.26|3254.56|3269.6|3260.9|3270.01|3261.31|3263.12|3254.42|951
1628959500000|2021-08-14 16:45:00|3269.61|3260.91|3260.65|3251.95|3269.97|3261.27|3255.9|3247.2|904
1628959800000|2021-08-14 16:50:00|3260.42|3251.72|3270.8|3262.1|3270.8|3262.1|3260.42|3251.72|958
1628960100000|2021-08-14 16:55:00|3270.7|3262|3265.56|3256.86|3270.71|3262.01|3263.11|3254.41|938
1628960400000|2021-08-14 17:00:00|3265.47|3256.77|3256.05|3247.35|3265.94|3257.24|3255.24|3246.54|919
1628960700000|2021-08-14 17:05:00|3255.92|3247.22|3256.13|3247.43|3263.38|3254.68|3253.97|3245.27|911
1628961000000|2021-08-14 17:10:00|3256.1|3247.4|3258.45|3249.75|3259.5|3250.8|3255.37|3246.67|973
1628961300000|2021-08-14 17:15:00|3258.46|3249.76|3263.62|3254.92|3265.7|3257|3258.37|3249.67|882
1628961600000|2021-08-14 17:20:00|3263.61|3254.91|3240.87|3232.17|3263.61|3254.91|3237.62|3228.92|1062
1628961900000|2021-08-14 17:25:00|3240.78|3232.08|3250.49|3241.79|3251.05|3242.35|3239.87|3231.17|849
1628962200000|2021-08-14 17:30:00|3250.52|3241.82|3248.36|3239.66|3252.38|3243.68|3242.57|3233.87|909
1628962500000|2021-08-14 17:35:00|3248.22|3239.52|3255.03|3246.33|3256.99|3248.29|3247.65|3238.95|941
1628962800000|2021-08-14 17:40:00|3254.98|3246.28|3251.03|3242.33|3256.58|3247.88|3250.17|3241.47|862
1628963100000|2021-08-14 17:45:00|3250.73|3242.03|3258.46|3249.76|3259.55|3250.85|3250.05|3241.35|942
1628963400000|2021-08-14 17:50:00|3258.44|3249.74|3259.48|3250.78|3262.94|3254.24|3257.78|3249.08|797
1628963700000|2021-08-14 17:55:00|3259.44|3250.74|3255.43|3246.73|3259.73|3251.03|3255.06|3246.36|763
1628964000000|2021-08-14 18:00:00|3255.42|3246.72|3257.57|3248.87|3258.83|3250.13|3251.92|3243.22|930
1628964300000|2021-08-14 18:05:00|3257.49|3248.79|3252.37|3243.67|3258.58|3249.88|3250.27|3241.57|939
1628964600000|2021-08-14 18:10:00|3252.36|3243.66|3252.37|3243.67|3254.99|3246.29|3251.53|3242.83|719
1628964900000|2021-08-14 18:15:00|3252.52|3243.82|3247.83|3239.13|3255.22|3246.52|3246.96|3238.26|765
1628965200000|2021-08-14 18:20:00|3247.73|3239.03|3257.56|3248.86|3258.53|3249.83|3247.24|3238.54|845
1628965500000|2021-08-14 18:25:00|3257.6|3248.9|3256.69|3247.99|3259.38|3250.68|3255.68|3246.98|831
1628965800000|2021-08-14 18:30:00|3256.97|3248.27|3267.78|3259.08|3267.78|3259.08|3256.97|3248.27|755
1628966100000|2021-08-14 18:35:00|3267.69|3258.99|3267.14|3258.44|3268.82|3260.12|3264.64|3255.94|739
1628966400000|2021-08-14 18:40:00|3267.15|3258.45|3267.31|3258.61|3267.31|3258.61|3262.57|3253.87|758
1628966700000|2021-08-14 18:45:00|3267.51|3258.81|3259.17|3250.47|3269.18|3260.48|3256.56|3247.86|966
1628967000000|2021-08-14 18:50:00|3259.32|3250.62|3252.46|3243.76|3259.69|3250.99|3250.73|3242.03|826
1628967300000|2021-08-14 18:55:00|3252.57|3243.87|3254.73|3246.03|3256.82|3248.12|3252.57|3243.87|880
1628967600000|2021-08-14 19:00:00|3254.72|3246.02|3258.18|3249.48|3259.03|3250.33|3253.05|3244.35|912
1628967900000|2021-08-14 19:05:00|3258.2|3249.5|3252.09|3243.39|3260.2|3251.5|3252.07|3243.37|823
1628968200000|2021-08-14 19:10:00|3252.1|3243.4|3253.15|3244.45|3257.91|3249.21|3252.08|3243.38|796
1628968500000|2021-08-14 19:15:00|3253.18|3244.48|3258.07|3249.37|3258.53|3249.83|3253|3244.3|763
1628968800000|2021-08-14 19:20:00|3258.21|3249.51|3256.56|3247.86|3258.62|3249.92|3256.44|3247.74|635
1628969100000|2021-08-14 19:25:00|3256.59|3247.89|3245.08|3236.38|3257.86|3249.16|3243.86|3235.16|879
1628969400000|2021-08-14 19:30:00|3245.23|3236.53|3253.41|3244.71|3254.76|3246.06|3244.7|3236|920
1628969700000|2021-08-14 19:35:00|3253.5|3244.8|3260.68|3251.98|3261.59|3252.89|3253.28|3244.58|755
1628970000000|2021-08-14 19:40:00|3260.79|3252.09|3288.25|3279.55|3294.75|3286.05|3259.4|3250.7|1019
1628970300000|2021-08-14 19:45:00|3287.95|3279.25|3273.74|3265.04|3289.4|3280.7|3267.49|3258.79|1056
1628970600000|2021-08-14 19:50:00|3273.75|3265.05|3270.29|3261.59|3274.61|3265.91|3268|3259.3|961
1628970900000|2021-08-14 19:55:00|3270.28|3261.58|3268.68|3259.98|3270.91|3262.21|3266.96|3258.26|865
1628971200000|2021-08-14 20:00:00|3268.64|3259.94|3252.53|3243.83|3268.95|3260.25|3252.53|3243.83|1074
1628971500000|2021-08-14 20:05:00|3252.59|3243.89|3247.57|3238.87|3253.76|3245.06|3246.71|3238.01|998
1628971800000|2021-08-14 20:10:00|3247.6|3238.9|3241.13|3232.43|3250.47|3241.77|3241.05|3232.35|942
1628972100000|2021-08-14 20:15:00|3241.15|3232.45|3228.18|3219.48|3241.73|3233.03|3223.39|3214.69|1111
1628972400000|2021-08-14 20:20:00|3228.15|3219.45|3239.79|3231.09|3240.85|3232.15|3228.15|3219.45|979
1628972700000|2021-08-14 20:25:00|3239.68|3230.98|3226.73|3218.03|3239.68|3230.98|3225.86|3217.16|1013
1628973000000|2021-08-14 20:30:00|3226.66|3217.96|3226.52|3217.82|3232.31|3223.61|3221.84|3213.14|1017
1628973300000|2021-08-14 20:35:00|3226.49|3217.79|3230.76|3222.06|3232.95|3224.25|3226.49|3217.79|970
1628973600000|2021-08-14 20:40:00|3230.75|3222.05|3234.86|3226.16|3235.38|3226.68|3230.08|3221.38|916
1628973900000|2021-08-14 20:45:00|3234.87|3226.17|3233.36|3224.66|3239.27|3230.57|3228.48|3219.78|1011
1628974200000|2021-08-14 20:50:00|3233.54|3224.84|3233.73|3225.03|3234.04|3225.34|3230.2|3221.5|925
1628974500000|2021-08-14 20:55:00|3233.72|3225.02|3235.99|3227.29|3238.54|3229.84|3232.92|3224.22|815
1628974800000|2021-08-14 21:00:00|3235.95|3227.25|3240.74|3232.04|3241.9|3233.2|3235.71|3227.01|882
1628975100000|2021-08-14 21:05:00|3240.71|3232.01|3244.77|3236.07|3245.36|3236.66|3239.73|3231.03|889
1628975400000|2021-08-14 21:10:00|3244.88|3236.18|3250.18|3241.48|3250.24|3241.54|3244.84|3236.14|824
1628975700000|2021-08-14 21:15:00|3250.14|3241.44|3249|3240.3|3250.9|3242.2|3244.88|3236.18|803
1628976000000|2021-08-14 21:20:00|3249.05|3240.35|3255.08|3246.38|3256|3247.3|3249|3240.3|599
1628976300000|2021-08-14 21:25:00|3254.98|3246.28|3254.05|3245.35|3255.01|3246.31|3252.23|3243.53|616
1628976600000|2021-08-14 21:30:00|3254.02|3245.32|3264.54|3255.84|3264.63|3255.93|3252.88|3244.18|617
1628976900000|2021-08-14 21:35:00|3264.55|3255.85|3267.93|3259.23|3272.32|3263.62|3261.82|3253.12|843
1628977200000|2021-08-14 21:40:00|3267.91|3259.21|3264.07|3255.37|3268.26|3259.56|3263.3|3254.6|598
1628977500000|2021-08-14 21:45:00|3264.04|3255.34|3261.3|3252.6|3268.27|3259.57|3259.36|3250.66|873
1628977800000|2021-08-14 21:50:00|3261.11|3252.41|3265.32|3256.62|3269.54|3260.84|3260.18|3251.48|938
1628978100000|2021-08-14 21:55:00|3265.39|3256.69|3272.21|3263.51|3272.44|3263.74|3264.57|3255.87|796
1628978400000|2021-08-14 22:00:00|3272.28|3263.58|3263.33|3254.63|3272.61|3263.91|3261.91|3253.21|920
1628978700000|2021-08-14 22:05:00|3263.04|3254.34|3261.68|3252.98|3264.39|3255.69|3258.62|3249.92|991
1628979000000|2021-08-14 22:10:00|3261.65|3252.95|3267.75|3259.05|3267.97|3259.27|3259.11|3250.41|947
1628979300000|2021-08-14 22:15:00|3267.58|3258.88|3273.69|3264.99|3277.4|3268.7|3265.97|3257.27|1074
1628979600000|2021-08-14 22:20:00|3273.71|3265.01|3263.63|3254.93|3275.28|3266.58|3262.85|3254.15|983
1628979900000|2021-08-14 22:25:00|3263.62|3254.92|3265.21|3256.51|3266.07|3257.37|3262.19|3253.49|940
1628980200000|2021-08-14 22:30:00|3265.22|3256.52|3267.67|3258.97|3267.75|3259.05|3263.81|3255.11|749
1628980500000|2021-08-14 22:35:00|3267.66|3258.96|3264.8|3256.1|3267.94|3259.24|3263.83|3255.13|644
1628980800000|2021-08-14 22:40:00|3264.79|3256.09|3259.89|3251.19|3264.82|3256.12|3256.47|3247.77|869
1628981100000|2021-08-14 22:45:00|3259.93|3251.23|3252.36|3243.66|3260.56|3251.86|3250.26|3241.56|937
1628981400000|2021-08-14 22:50:00|3252.41|3243.71|3253.83|3245.13|3262.69|3253.99|3249.56|3240.86|980
1628981700000|2021-08-14 22:55:00|3253.79|3245.09|3248.47|3239.77|3255.99|3247.29|3248|3239.3|932
1628982000000|2021-08-14 23:00:00|3248.46|3239.76|3246.27|3237.57|3250.25|3241.55|3245.18|3236.48|850
1628982300000|2021-08-14 23:05:00|3246.3|3237.6|3252.01|3243.31|3255.03|3246.33|3242.97|3234.27|887
1628982600000|2021-08-14 23:10:00|3251.98|3243.28|3256.21|3247.51|3256.33|3247.63|3251.67|3242.97|861
1628982900000|2021-08-14 23:15:00|3256.2|3247.5|3273.51|3264.81|3274.04|3265.34|3256.2|3247.5|985
1628983200000|2021-08-14 23:20:00|3273.58|3264.88|3272.73|3264.03|3275.91|3267.21|3270.41|3261.71|955
1628983500000|2021-08-14 23:25:00|3272.71|3264.01|3273.68|3264.98|3276.93|3268.23|3272.03|3263.33|846
1628983800000|2021-08-14 23:30:00|3273.82|3265.12|3275.85|3267.15|3275.98|3267.28|3271.47|3262.77|790
1628984100000|2021-08-14 23:35:00|3275.82|3267.12|3273.87|3265.17|3278.86|3270.16|3273.44|3264.74|914
1628984400000|2021-08-14 23:40:00|3273.88|3265.18|3280.3|3271.6|3280.79|3272.09|3273.74|3265.04|769
1628984700000|2021-08-14 23:45:00|3280.24|3271.54|3276.37|3267.67|3281.9|3273.2|3273.61|3264.91|893
1628985000000|2021-08-14 23:50:00|3276.38|3267.68|3272.35|3263.65|3276.77|3268.07|3270.43|3261.73|989
1628985300000|2021-08-14 23:55:00|3272.26|3263.56|3270.15|3261.45|3272.94|3264.24|3267.5|3258.8|861
1628985600000|2021-08-15 00:00:00|3270.18|3261.48|3278.53|3269.83|3279.49|3270.79|3269.11|3260.41|986
1628985900000|2021-08-15 00:05:00|3278.5|3269.8|3282.85|3274.15|3284.14|3275.44|3277.9|3269.2|977
1628986200000|2021-08-15 00:10:00|3282.82|3274.12|3280.67|3271.97|3284.81|3276.11|3278.56|3269.86|995
1628986500000|2021-08-15 00:15:00|3280.73|3272.03|3282.87|3274.17|3285.83|3277.13|3278.63|3269.93|948
1628986800000|2021-08-15 00:20:00|3282.72|3274.02|3287.92|3279.22|3289.13|3280.43|3277.13|3268.43|914
1628987100000|2021-08-15 00:25:00|3287.84|3279.14|3275.72|3267.02|3287.88|3279.18|3274.91|3266.21|914
1628987400000|2021-08-15 00:30:00|3275.73|3267.03|3262.43|3253.73|3277.04|3268.34|3259.38|3250.68|1052
1628987700000|2021-08-15 00:35:00|3262.44|3253.74|3270.06|3261.36|3270.31|3261.61|3257.68|3248.98|1043
1628988000000|2021-08-15 00:40:00|3269.95|3261.25|3264.67|3255.97|3270.95|3262.25|3262.88|3254.18|956
1628988300000|2021-08-15 00:45:00|3264.65|3255.95|3267.35|3258.65|3267.37|3258.67|3259.99|3251.29|936
1628988600000|2021-08-15 00:50:00|3267.36|3258.66|3272.36|3263.66|3273.4|3264.7|3264.31|3255.61|954
1628988900000|2021-08-15 00:55:00|3272.32|3263.62|3279.67|3270.97|3279.94|3271.24|3271.45|3262.75|854
1628989200000|2021-08-15 01:00:00|3279.77|3271.07|3277.56|3268.86|3281.56|3272.86|3275.43|3266.73|961
1628989500000|2021-08-15 01:05:00|3277.64|3268.94|3279.65|3270.95|3284.54|3275.84|3277.46|3268.76|995
1628989800000|2021-08-15 01:10:00|3279.64|3270.94|3272.32|3263.62|3281.64|3272.94|3271.64|3262.94|901
1628990100000|2021-08-15 01:15:00|3272.51|3263.81|3277.88|3269.18|3278.48|3269.78|3272.51|3263.81|936
1628990400000|2021-08-15 01:20:00|3277.89|3269.19|3276.76|3268.06|3283.23|3274.53|3273.65|3264.95|968
1628990700000|2021-08-15 01:25:00|3276.92|3268.22|3279.7|3271|3281.53|3272.83|3273.48|3264.78|919
1628991000000|2021-08-15 01:30:00|3279.73|3271.03|3282.56|3273.86|3283.91|3275.21|3278.92|3270.22|975
1628991300000|2021-08-15 01:35:00|3282.59|3273.89|3273.58|3264.88|3282.69|3273.99|3271.82|3263.12|973
1628991600000|2021-08-15 01:40:00|3273.91|3265.21|3275.46|3266.76|3277.2|3268.5|3272.14|3263.44|1022
1628991900000|2021-08-15 01:45:00|3275.44|3266.74|3268.2|3259.5|3276.03|3267.33|3267.2|3258.5|951
1628992200000|2021-08-15 01:50:00|3267.83|3259.13|3269.32|3260.62|3272.42|3263.72|3267.76|3259.06|835
1628992500000|2021-08-15 01:55:00|3269.31|3260.61|3267.9|3259.2|3269.91|3261.21|3265.62|3256.92|768
1628992800000|2021-08-15 02:00:00|3267.88|3259.18|3276.17|3267.47|3276.57|3267.87|3267.7|3259|895
1628993100000|2021-08-15 02:05:00|3276.22|3267.52|3275.17|3266.47|3279.28|3270.58|3275.16|3266.46|883
1628993400000|2021-08-15 02:10:00|3275.21|3266.51|3277.16|3268.46|3280.3|3271.6|3275.08|3266.38|888
1628993700000|2021-08-15 02:15:00|3277.19|3268.49|3283.19|3274.49|3283.19|3274.49|3277.17|3268.47|767
1628994000000|2021-08-15 02:20:00|3283.23|3274.53|3289.39|3280.69|3289.67|3280.97|3283.15|3274.45|778
1628994300000|2021-08-15 02:25:00|3289.4|3280.7|3287.2|3278.5|3289.75|3281.05|3284.43|3275.73|833
1628994600000|2021-08-15 02:30:00|3287.22|3278.52|3292.3|3283.6|3292.54|3283.84|3287.18|3278.48|711
1628994900000|2021-08-15 02:35:00|3292.29|3283.59|3291.51|3282.81|3292.34|3283.64|3286.78|3278.08|782
1628995200000|2021-08-15 02:40:00|3291.52|3282.82|3287.19|3278.49|3292.71|3284.01|3284.85|3276.15|851
1628995500000|2021-08-15 02:45:00|3287.35|3278.65|3282.5|3273.8|3287.44|3278.74|3279.34|3270.64|827
1628995800000|2021-08-15 02:50:00|3282.48|3273.78|3285.18|3276.48|3285.84|3277.14|3282.1|3273.4|808
1628996100000|2021-08-15 02:55:00|3285.45|3276.75|3278.69|3269.99|3285.56|3276.86|3278.46|3269.76|815
1628996400000|2021-08-15 03:00:00|3278.71|3270.01|3276.69|3267.99|3282.54|3273.84|3275.33|3266.63|895
1628996700000|2021-08-15 03:05:00|3276.7|3268|3273|3264.3|3277.51|3268.81|3271.81|3263.11|907
1628997000000|2021-08-15 03:10:00|3273.04|3264.34|3275.23|3266.53|3277.3|3268.6|3271.96|3263.26|830
1628997300000|2021-08-15 03:15:00|3275.22|3266.52|3272.05|3263.35|3275.26|3266.56|3270.05|3261.35|855
1628997600000|2021-08-15 03:20:00|3272.03|3263.33|3276.4|3267.7|3276.48|3267.78|3271.93|3263.23|749
1628997900000|2021-08-15 03:25:00|3276.24|3267.54|3277.94|3269.24|3278.96|3270.26|3276.08|3267.38|776
1628998200000|2021-08-15 03:30:00|3277.93|3269.23|3282.73|3274.03|3284.19|3275.49|3277.86|3269.16|830
1628998500000|2021-08-15 03:35:00|3282.69|3273.99|3279.42|3270.72|3285.24|3276.54|3279.39|3270.69|836
1628998800000|2021-08-15 03:40:00|3279.46|3270.76|3275.31|3266.61|3280.73|3272.03|3272|3263.3|812
1628999100000|2021-08-15 03:45:00|3275.33|3266.63|3268.47|3259.77|3275.37|3266.67|3265.91|3257.21|915
1628999400000|2021-08-15 03:50:00|3268.37|3259.67|3260.05|3251.35|3271.05|3262.35|3260.03|3251.33|899
1628999700000|2021-08-15 03:55:00|3260.06|3251.36|3253.36|3244.66|3263.42|3254.72|3251.59|3242.89|1023
1629000000000|2021-08-15 04:00:00|3253.42|3244.72|3244.11|3235.41|3254.26|3245.56|3241.34|3232.64|1031
1629000300000|2021-08-15 04:05:00|3244.1|3235.4|3248.48|3239.78|3249.57|3240.87|3240.26|3231.56|999
1629000600000|2021-08-15 04:10:00|3248.49|3239.79|3242.18|3233.48|3248.5|3239.8|3236.67|3227.97|949
1629000900000|2021-08-15 04:15:00|3242.25|3233.55|3241.37|3232.67|3244.21|3235.51|3236.46|3227.76|959
1629001200000|2021-08-15 04:20:00|3241.34|3232.64|3251.97|3243.27|3253.21|3244.51|3241.32|3232.62|869
1629001500000|2021-08-15 04:25:00|3251.99|3243.29|3258.99|3250.29|3259.13|3250.43|3251.23|3242.53|693
1629001800000|2021-08-15 04:30:00|3258.82|3250.12|3252.23|3243.53|3262.57|3253.87|3251.98|3243.28|949
1629002100000|2021-08-15 04:35:00|3252.25|3243.55|3255.39|3246.69|3257.64|3248.94|3249.08|3240.38|907
1629002400000|2021-08-15 04:40:00|3255.38|3246.68|3253.59|3244.89|3257.11|3248.41|3253.44|3244.74|787
1629002700000|2021-08-15 04:45:00|3253.48|3244.78|3249.51|3240.81|3253.48|3244.78|3247.14|3238.44|887
1629003000000|2021-08-15 04:50:00|3249.53|3240.83|3248.94|3240.24|3249.53|3240.83|3246.16|3237.46|800
1629003300000|2021-08-15 04:55:00|3248.95|3240.25|3252.88|3244.18|3252.94|3244.24|3245.71|3237.01|700
1629003600000|2021-08-15 05:00:00|3253.06|3244.36|3253.87|3245.17|3254.46|3245.76|3247.72|3239.02|960
1629003900000|2021-08-15 05:05:00|3253.92|3245.22|3255.14|3246.44|3257.41|3248.71|3253.41|3244.71|666
1629004200000|2021-08-15 05:10:00|3255.16|3246.46|3259.26|3250.56|3260.09|3251.39|3255.08|3246.38|894
1629004500000|2021-08-15 05:15:00|3259.63|3250.93|3259.97|3251.27|3261.27|3252.57|3257.38|3248.68|885
1629004800000|2021-08-15 05:20:00|3259.63|3250.93|3255.16|3246.46|3261.08|3252.38|3255.16|3246.46|872
1629005100000|2021-08-15 05:25:00|3255.14|3246.44|3250.93|3242.23|3255.15|3246.45|3245.71|3237.01|836
1629005400000|2021-08-15 05:30:00|3250.92|3242.22|3244.85|3236.15|3256.55|3247.85|3244.53|3235.83|915
1629005700000|2021-08-15 05:35:00|3244.78|3236.08|3246.84|3238.14|3247.95|3239.25|3243.84|3235.14|765
1629006000000|2021-08-15 05:40:00|3246.8|3238.1|3243.32|3234.62|3247.07|3238.37|3242.86|3234.16|867
1629006300000|2021-08-15 05:45:00|3243.28|3234.58|3238.06|3229.36|3247.3|3238.6|3237.78|3229.08|955
1629006600000|2021-08-15 05:50:00|3238.07|3229.37|3240.65|3231.95|3241.54|3232.84|3236.5|3227.8|882
1629006900000|2021-08-15 05:55:00|3240.66|3231.96|3240.4|3231.7|3246.72|3238.02|3240.01|3231.31|897
1629007200000|2021-08-15 06:00:00|3240.39|3231.69|3242.2|3233.5|3245.54|3236.84|3232.78|3224.08|964
1629007500000|2021-08-15 06:05:00|3242.17|3233.47|3247.68|3238.98|3258.21|3249.51|3241.75|3233.05|984
1629007800000|2021-08-15 06:10:00|3247.72|3239.02|3240.76|3232.06|3251.31|3242.61|3239.84|3231.14|852
1629008100000|2021-08-15 06:15:00|3240.64|3231.94|3227.02|3218.32|3240.65|3231.95|3225.35|3216.65|998
1629008400000|2021-08-15 06:20:00|3227.17|3218.47|3227.45|3218.75|3232.87|3224.17|3223.22|3214.52|987
1629008700000|2021-08-15 06:25:00|3227.4|3218.7|3229.99|3221.29|3236.72|3228.02|3224.24|3215.54|937
1629009000000|2021-08-15 06:30:00|3229.98|3221.28|3228.82|3220.12|3230.84|3222.14|3221.8|3213.1|952
1629009300000|2021-08-15 06:35:00|3228.77|3220.07|3233.04|3224.34|3234.38|3225.68|3227.54|3218.84|844
1629009600000|2021-08-15 06:40:00|3233.06|3224.36|3234.61|3225.91|3237.86|3229.16|3232.18|3223.48|692
1629009900000|2021-08-15 06:45:00|3234.6|3225.9|3236.1|3227.4|3239.59|3230.89|3234.01|3225.31|743
1629010200000|2021-08-15 06:50:00|3236.09|3227.39|3228.31|3219.61|3236.09|3227.39|3226.66|3217.96|855
1629010500000|2021-08-15 06:55:00|3228.3|3219.6|3227.05|3218.35|3231.33|3222.63|3226.77|3218.07|709
1629010800000|2021-08-15 07:00:00|3227.12|3218.42|3223.63|3214.93|3234.1|3225.4|3222.55|3213.85|945
1629011100000|2021-08-15 07:05:00|3223.69|3214.99|3219.03|3210.33|3228.46|3219.76|3211.9|3203.2|1100
1629011400000|2021-08-15 07:10:00|3219.07|3210.37|3211.46|3202.76|3219.54|3210.84|3210.21|3201.51|1009
1629011700000|2021-08-15 07:15:00|3211.45|3202.75|3218.19|3209.49|3221.75|3213.05|3209.77|3201.07|944
1629012000000|2021-08-15 07:20:00|3218.2|3209.5|3225.76|3217.06|3226.16|3217.46|3213.44|3204.74|733
1629012300000|2021-08-15 07:25:00|3225.77|3217.07|3224.99|3216.29|3226.29|3217.59|3217.91|3209.21|803
1629012600000|2021-08-15 07:30:00|3224.96|3216.26|3221.02|3212.32|3224.96|3216.26|3217.36|3208.66|1016
1629012900000|2021-08-15 07:35:00|3221.05|3212.35|3213.82|3205.12|3221.44|3212.74|3211.2|3202.5|1024
1629013200000|2021-08-15 07:40:00|3213.79|3205.09|3193.11|3184.41|3215.83|3207.13|3192.97|3184.27|942
1629013500000|2021-08-15 07:45:00|3193.07|3184.37|3175.46|3166.76|3193.35|3184.65|3169.78|3161.08|1135
1629013800000|2021-08-15 07:50:00|3175.47|3166.77|3173.12|3164.42|3181|3172.3|3171|3162.3|1074
1629014100000|2021-08-15 07:55:00|3173.14|3164.44|3166.62|3157.92|3175.21|3166.51|3160.28|3151.58|1093
1629014400000|2021-08-15 08:00:00|3166.58|3157.88|3173.38|3164.68|3173.55|3164.85|3154.76|3146.06|1115
1629014700000|2021-08-15 08:05:00|3173.41|3164.71|3180.84|3172.14|3181.15|3172.45|3168.91|3160.21|1091
1629015000000|2021-08-15 08:10:00|3180.65|3171.95|3179.66|3170.96|3180.91|3172.21|3175.89|3167.19|895
1629015300000|2021-08-15 08:15:00|3179.63|3170.93|3178.55|3169.85|3180.14|3171.44|3174.66|3165.96|986
1629015600000|2021-08-15 08:20:00|3178.61|3169.91|3169.12|3160.42|3179.25|3170.55|3168.38|3159.68|982
1629015900000|2021-08-15 08:25:00|3169.09|3160.39|3166.37|3157.67|3169.92|3161.22|3164.71|3156.01|770
1629016200000|2021-08-15 08:30:00|3166.36|3157.66|3176.24|3167.54|3176.31|3167.61|3160.68|3151.98|1035
1629016500000|2021-08-15 08:35:00|3176.23|3167.53|3174.56|3165.86|3177.28|3168.58|3172.74|3164.04|920
1629016800000|2021-08-15 08:40:00|3174.6|3165.9|3167.79|3159.09|3175.08|3166.38|3165.4|3156.7|923
1629017100000|2021-08-15 08:45:00|3167.87|3159.17|3162.01|3153.31|3176.15|3167.45|3162.01|3153.31|880
1629017400000|2021-08-15 08:50:00|3162.07|3153.37|3161.95|3153.25|3164.92|3156.22|3155.41|3146.71|855
1629017700000|2021-08-15 08:55:00|3161.93|3153.23|3156.32|3147.62|3163.23|3154.53|3155.98|3147.28|824
1629018000000|2021-08-15 09:00:00|3156.31|3147.61|3155.86|3147.16|3156.37|3147.67|3139.15|3130.45|1079
1629018300000|2021-08-15 09:05:00|3155.85|3147.15|3165.46|3156.76|3165.68|3156.98|3155.85|3147.15|893
1629018600000|2021-08-15 09:10:00|3165.53|3156.83|3168.23|3159.53|3168.27|3159.57|3159.8|3151.1|970
1629018900000|2021-08-15 09:15:00|3168.21|3159.51|3169.89|3161.19|3172.3|3163.6|3168.21|3159.51|831
1629019200000|2021-08-15 09:20:00|3169.91|3161.21|3164.81|3156.11|3169.92|3161.22|3161.32|3152.62|806
1629019500000|2021-08-15 09:25:00|3164.84|3156.14|3160.97|3152.27|3165.91|3157.21|3160.56|3151.86|820
1629019800000|2021-08-15 09:30:00|3161.01|3152.31|3165.69|3156.99|3165.78|3157.08|3153.51|3144.81|927
1629020100000|2021-08-15 09:35:00|3165.72|3157.02|3168.22|3159.52|3169.4|3160.7|3160.45|3151.75|932
1629020400000|2021-08-15 09:40:00|3168.23|3159.53|3176.75|3168.05|3176.85|3168.15|3167.84|3159.14|969
1629020700000|2021-08-15 09:45:00|3176.67|3167.97|3176.62|3167.92|3181.24|3172.54|3172.32|3163.62|1016
1629021000000|2021-08-15 09:50:00|3176.57|3167.87|3171.94|3163.24|3177.57|3168.87|3171.49|3162.79|875
1629021300000|2021-08-15 09:55:00|3171.85|3163.15|3169.51|3160.81|3171.85|3163.15|3164.8|3156.1|847
1629021600000|2021-08-15 10:00:00|3169.52|3160.82|3165.99|3157.29|3169.52|3160.82|3160.3|3151.6|908
1629021900000|2021-08-15 10:05:00|3165.93|3157.23|3176.8|3168.1|3177.76|3169.06|3165.5|3156.8|918
1629022200000|2021-08-15 10:10:00|3176.97|3168.27|3173.55|3164.85|3181.77|3173.07|3171.84|3163.14|990
1629022500000|2021-08-15 10:15:00|3173.6|3164.9|3172.14|3163.44|3178.83|3170.13|3172.09|3163.39|948
1629022800000|2021-08-15 10:20:00|3172.15|3163.45|3168.67|3159.97|3172.78|3164.08|3161.96|3153.26|969
1629023100000|2021-08-15 10:25:00|3169.02|3160.32|3161.72|3153.02|3169.05|3160.35|3161.7|3153|766
1629023400000|2021-08-15 10:30:00|3161.76|3153.06|3159.94|3151.24|3167.28|3158.58|3159.66|3150.96|927
1629023700000|2021-08-15 10:35:00|3159.89|3151.19|3163.89|3155.19|3164.02|3155.32|3155.66|3146.96|945
1629024000000|2021-08-15 10:40:00|3164|3155.3|3160.5|3151.8|3167.14|3158.44|3159.36|3150.66|898
1629024300000|2021-08-15 10:45:00|3160.53|3151.83|3156.75|3148.05|3166.38|3157.68|3156.35|3147.65|901
1629024600000|2021-08-15 10:50:00|3156.76|3148.06|3154.78|3146.08|3157.48|3148.78|3147.63|3138.93|793
1629024900000|2021-08-15 10:55:00|3154.79|3146.09|3160.73|3152.03|3162.04|3153.34|3154.3|3145.6|834
1629025200000|2021-08-15 11:00:00|3160.72|3152.02|3154.24|3145.54|3160.78|3152.08|3153.06|3144.36|910
1629025500000|2021-08-15 11:05:00|3154.2|3145.5|3151.51|3142.81|3157.65|3148.95|3149.93|3141.23|1030
1629025800000|2021-08-15 11:10:00|3151.52|3142.82|3150.59|3141.89|3153.56|3144.86|3143.49|3134.79|1011
1629026100000|2021-08-15 11:15:00|3150.58|3141.88|3161.12|3152.42|3162.41|3153.71|3147.02|3138.32|989
1629026400000|2021-08-15 11:20:00|3161.17|3152.47|3158.62|3149.92|3161.21|3152.51|3150.91|3142.21|1025
1629026700000|2021-08-15 11:25:00|3158.61|3149.91|3159.71|3151.01|3159.71|3151.01|3156.66|3147.96|882
1629027000000|2021-08-15 11:30:00|3159.75|3151.05|3166.03|3157.33|3169.08|3160.38|3159.41|3150.71|1037
1629027300000|2021-08-15 11:35:00|3166.17|3157.47|3166.96|3158.26|3170|3161.3|3162.35|3153.65|973
1629027600000|2021-08-15 11:40:00|3166.98|3158.28|3167.14|3158.44|3169.31|3160.61|3165.79|3157.09|901
1629027900000|2021-08-15 11:45:00|3167.12|3158.42|3159.42|3150.72|3167.12|3158.42|3158.57|3149.87|867
1629028200000|2021-08-15 11:50:00|3159.41|3150.71|3160.02|3151.32|3162.92|3154.22|3158.31|3149.61|818
1629028500000|2021-08-15 11:55:00|3160.05|3151.35|3166.37|3157.67|3168.41|3159.71|3159.77|3151.07|935
1629028800000|2021-08-15 12:00:00|3166.4|3157.7|3154.2|3145.5|3166.4|3157.7|3151.11|3142.41|1040
1629029100000|2021-08-15 12:05:00|3154.17|3145.47|3174.23|3165.53|3175.02|3166.32|3153.79|3145.09|1078
1629029400000|2021-08-15 12:10:00|3174.4|3165.7|3168.56|3159.86|3178.89|3170.19|3166.38|3157.68|1022
1629029700000|2021-08-15 12:15:00|3168.54|3159.84|3165.74|3157.04|3168.58|3159.88|3162.86|3154.16|963
1629030000000|2021-08-15 12:20:00|3165.78|3157.08|3161.51|3152.81|3165.83|3157.13|3159.68|3150.98|838
1629030300000|2021-08-15 12:25:00|3162.27|3153.57|3164.64|3155.94|3164.8|3156.1|3159.61|3150.91|911
1629030600000|2021-08-15 12:30:00|3164.65|3155.95|3158.08|3149.38|3164.7|3156|3156.3|3147.6|881
1629030900000|2021-08-15 12:35:00|3157.97|3149.27|3154.1|3145.4|3158.42|3149.72|3153.15|3144.45|918
1629031200000|2021-08-15 12:40:00|3154.07|3145.37|3158.84|3150.14|3161.04|3152.34|3150.24|3141.54|950
1629031500000|2021-08-15 12:45:00|3158.79|3150.09|3152.51|3143.81|3160.82|3152.12|3152.09|3143.39|892
1629031800000|2021-08-15 12:50:00|3152.52|3143.82|3162.79|3154.09|3162.97|3154.27|3151.36|3142.66|834
1629032100000|2021-08-15 12:55:00|3162.77|3154.07|3160.06|3151.36|3164.53|3155.83|3156.84|3148.14|892
1629032400000|2021-08-15 13:00:00|3160.09|3151.39|3158.31|3149.61|3161.49|3152.79|3153.98|3145.28|992
1629032700000|2021-08-15 13:05:00|3158.28|3149.58|3166.12|3157.42|3166.12|3157.42|3158.01|3149.31|947
1629033000000|2021-08-15 13:10:00|3166.1|3157.4|3167.23|3158.53|3167.47|3158.77|3162.62|3153.92|969
1629033300000|2021-08-15 13:15:00|3167.33|3158.63|3167.48|3158.78|3167.76|3159.06|3164.31|3155.61|795
1629033600000|2021-08-15 13:20:00|3167.47|3158.77|3166.37|3157.67|3167.76|3159.06|3164.21|3155.51|775
1629033900000|2021-08-15 13:25:00|3166.32|3157.62|3163.49|3154.79|3166.34|3157.64|3162.16|3153.46|720
1629034200000|2021-08-15 13:30:00|3163.41|3154.71|3162.88|3154.18|3163.91|3155.21|3158.94|3150.24|787
1629034500000|2021-08-15 13:35:00|3162.92|3154.22|3155.77|3147.07|3163.53|3154.83|3154.51|3145.81|912
1629034800000|2021-08-15 13:40:00|3155.72|3147.02|3145.02|3136.32|3155.72|3147.02|3145.02|3136.32|996
1629035100000|2021-08-15 13:45:00|3144.81|3136.11|3157.1|3148.4|3157.15|3148.45|3141.66|3132.96|1089
1629035400000|2021-08-15 13:50:00|3157.04|3148.34|3174.32|3165.62|3174.57|3165.87|3155.03|3146.33|1064
1629035700000|2021-08-15 13:55:00|3174.3|3165.6|3172.01|3163.31|3176.08|3167.38|3167.13|3158.43|1002
1629036000000|2021-08-15 14:00:00|3171.98|3163.28|3169.82|3161.12|3172.42|3163.72|3161.24|3152.54|1031
1629036300000|2021-08-15 14:05:00|3169.9|3161.2|3197.88|3189.18|3201.81|3193.11|3169.9|3161.2|1157
1629036600000|2021-08-15 14:10:00|3198.09|3189.39|3190.92|3182.22|3198.71|3190.01|3185.96|3177.26|1102
1629036900000|2021-08-15 14:15:00|3190.91|3182.21|3188.5|3179.8|3197.73|3189.03|3187.85|3179.15|1031
1629037200000|2021-08-15 14:20:00|3188.65|3179.95|3195.38|3186.68|3195.62|3186.92|3181.12|3172.42|1027
1629037500000|2021-08-15 14:25:00|3195.36|3186.66|3194.63|3185.93|3196.8|3188.1|3188.97|3180.27|1084
1629037800000|2021-08-15 14:30:00|3194.62|3185.92|3191.52|3182.82|3195.64|3186.94|3187.11|3178.41|1012
1629038100000|2021-08-15 14:35:00|3191.57|3182.87|3181.08|3172.38|3191.65|3182.95|3177.06|3168.36|932
1629038400000|2021-08-15 14:40:00|3181.09|3172.39|3180.81|3172.11|3181.4|3172.7|3176.04|3167.34|928
1629038700000|2021-08-15 14:45:00|3180.57|3171.87|3159.78|3151.08|3181.06|3172.36|3159.78|3151.08|1031
1629039000000|2021-08-15 14:50:00|3159.41|3150.71|3163.63|3154.93|3164.22|3155.52|3152.48|3143.78|1114
1629039300000|2021-08-15 14:55:00|3163.59|3154.89|3154.46|3145.76|3167.94|3159.24|3154.46|3145.76|1060
1629039600000|2021-08-15 15:00:00|3154.39|3145.69|3154.76|3146.06|3160.16|3151.46|3149.3|3140.6|1023
1629039900000|2021-08-15 15:05:00|3154.68|3145.98|3163.22|3154.52|3164.08|3155.38|3153.91|3145.21|1044
1629040200000|2021-08-15 15:10:00|3163.24|3154.54|3162.77|3154.07|3163.64|3154.94|3156.19|3147.49|953
1629040500000|2021-08-15 15:15:00|3162.82|3154.12|3166.71|3158.01|3167.25|3158.55|3159.2|3150.5|882
1629040800000|2021-08-15 15:20:00|3166.7|3158|3153.74|3145.04|3166.71|3158.01|3153.17|3144.47|954
1629041100000|2021-08-15 15:25:00|3153.8|3145.1|3154.63|3145.93|3157.62|3148.92|3153.66|3144.96|1026
1629041400000|2021-08-15 15:30:00|3154.62|3145.92|3157.31|3148.61|3158.17|3149.47|3149.59|3140.89|911
1629041700000|2021-08-15 15:35:00|3157.33|3148.63|3150.18|3141.48|3158.31|3149.61|3150.06|3141.36|980
1629042000000|2021-08-15 15:40:00|3150.12|3141.42|3155.83|3147.13|3156.41|3147.71|3150.12|3141.42|910
1629042300000|2021-08-15 15:45:00|3155.81|3147.11|3158.88|3150.18|3159.02|3150.32|3153.04|3144.34|962
1629042600000|2021-08-15 15:50:00|3158.83|3150.13|3160|3151.3|3162.56|3153.86|3153.97|3145.27|934
1629042900000|2021-08-15 15:55:00|3159.98|3151.28|3162.66|3153.96|3163.76|3155.06|3156.98|3148.28|1011
1629043200000|2021-08-15 16:00:00|3162.75|3154.05|3172.34|3163.64|3172.51|3163.81|3160.7|3152|1062
1629043500000|2021-08-15 16:05:00|3172.39|3163.69|3165.84|3157.14|3175.91|3167.21|3163.6|3154.9|1074
1629043800000|2021-08-15 16:10:00|3165.83|3157.13|3158.92|3150.22|3165.96|3157.26|3157.54|3148.84|956
1629044100000|2021-08-15 16:15:00|3158.76|3150.06|3158.74|3150.04|3160.14|3151.44|3153.5|3144.8|1003
1629044400000|2021-08-15 16:20:00|3158.77|3150.07|3161.4|3152.7|3162.44|3153.74|3155.93|3147.23|913
1629044700000|2021-08-15 16:25:00|3161.42|3152.72|3165.76|3157.06|3169.08|3160.38|3156.87|3148.17|924
1629045000000|2021-08-15 16:30:00|3165.86|3157.16|3160.45|3151.75|3166.13|3157.43|3160.28|3151.58|847
1629045300000|2021-08-15 16:35:00|3160.52|3151.82|3159.94|3151.24|3161.23|3152.53|3156.37|3147.67|883
1629045600000|2021-08-15 16:40:00|3159.91|3151.21|3156.42|3147.72|3160.24|3151.54|3155.35|3146.65|801
1629045900000|2021-08-15 16:45:00|3156.4|3147.7|3158.07|3149.37|3159.99|3151.29|3154.44|3145.74|788
1629046200000|2021-08-15 16:50:00|3158.15|3149.45|3154.4|3145.7|3160.28|3151.58|3154.17|3145.47|899
1629046500000|2021-08-15 16:55:00|3154.39|3145.69|3150.51|3141.81|3155.52|3146.82|3148.51|3139.81|1001
1629046800000|2021-08-15 17:00:00|3150.5|3141.8|3120.72|3112.02|3156.17|3147.47|3119.61|3110.91|1070
1629047100000|2021-08-15 17:05:00|3120.17|3111.47|3126.67|3117.97|3130.61|3121.91|3116.85|3108.15|1109
1629047400000|2021-08-15 17:10:00|3126.64|3117.94|3125.35|3116.65|3131.57|3122.87|3123.38|3114.68|950
1629047700000|2021-08-15 17:15:00|3125.34|3116.64|3126.55|3117.85|3128.03|3119.33|3118.91|3110.21|1001
1629048000000|2021-08-15 17:20:00|3126.51|3117.81|3130.33|3121.63|3131.33|3122.63|3121.45|3112.75|963
1629048300000|2021-08-15 17:25:00|3130.32|3121.62|3141.85|3133.15|3145.96|3137.26|3130.3|3121.6|1047
1629048600000|2021-08-15 17:30:00|3141.78|3133.08|3147.22|3138.52|3151.17|3142.47|3140.4|3131.7|1099
1629048900000|2021-08-15 17:35:00|3147.28|3138.58|3146.96|3138.26|3148.26|3139.56|3141.29|3132.59|997
1629049200000|2021-08-15 17:40:00|3147.38|3138.68|3155.78|3147.08|3158.11|3149.41|3146.56|3137.86|930
1629049500000|2021-08-15 17:45:00|3155.74|3147.04|3164.71|3156.01|3167.14|3158.44|3151.82|3143.12|1012
1629049800000|2021-08-15 17:50:00|3164.79|3156.09|3164.88|3156.18|3167.19|3158.49|3164.14|3155.44|805
1629050100000|2021-08-15 17:55:00|3164.85|3156.15|3163.13|3154.43|3164.94|3156.24|3161.02|3152.32|1018
1629050400000|2021-08-15 18:00:00|3163.09|3154.39|3171.65|3162.95|3171.88|3163.18|3158.63|3149.93|1070
1629050700000|2021-08-15 18:05:00|3171.77|3163.07|3172.19|3163.49|3173.89|3165.19|3165.63|3156.93|1002
1629051000000|2021-08-15 18:10:00|3172.17|3163.47|3174.96|3166.26|3175|3166.3|3171.57|3162.87|930
1629051300000|2021-08-15 18:15:00|3175.02|3166.32|3172.72|3164.02|3175.28|3166.58|3171.72|3163.02|946
1629051600000|2021-08-15 18:20:00|3173.14|3164.44|3172.38|3163.68|3175.13|3166.43|3167.06|3158.36|906
1629051900000|2021-08-15 18:25:00|3172.39|3163.69|3172.36|3163.66|3174.01|3165.31|3170.94|3162.24|895
1629052200000|2021-08-15 18:30:00|3172.35|3163.65|3162.45|3153.75|3172.53|3163.83|3161.57|3152.87|1014
1629052500000|2021-08-15 18:35:00|3162.54|3153.84|3165.05|3156.35|3169.11|3160.41|3157.7|3149|893
1629052800000|2021-08-15 18:40:00|3165.03|3156.33|3173.1|3164.4|3174.82|3166.12|3159.57|3150.87|1037
1629053100000|2021-08-15 18:45:00|3172.69|3163.99|3167.27|3158.57|3172.69|3163.99|3166.54|3157.84|894
1629053400000|2021-08-15 18:50:00|3167.28|3158.58|3180.47|3171.77|3180.47|3171.77|3167.28|3158.58|952
1629053700000|2021-08-15 18:55:00|3180.42|3171.72|3196.51|3187.81|3198.05|3189.35|3178.04|3169.34|955
1629054000000|2021-08-15 19:00:00|3196.32|3187.62|3196.61|3187.91|3217.27|3208.57|3195.1|3186.4|1080
1629054300000|2021-08-15 19:05:00|3196.56|3187.86|3186.24|3177.54|3198.5|3189.8|3186.1|3177.4|1051
1629054600000|2021-08-15 19:10:00|3186.23|3177.53|3183.1|3174.4|3186.47|3177.77|3179.47|3170.77|990
1629054900000|2021-08-15 19:15:00|3183.25|3174.55|3182.65|3173.95|3184.52|3175.82|3176.48|3167.78|951
1629055200000|2021-08-15 19:20:00|3182.66|3173.96|3186.94|3178.24|3187.44|3178.74|3181.18|3172.48|792
1629055500000|2021-08-15 19:25:00|3186.95|3178.25|3194.67|3185.97|3195.22|3186.52|3186.95|3178.25|838
1629055800000|2021-08-15 19:30:00|3194.54|3185.84|3196.85|3188.15|3199.36|3190.66|3194.15|3185.45|853
1629056100000|2021-08-15 19:35:00|3196.69|3187.99|3193.77|3185.07|3197.41|3188.71|3188.12|3179.42|970
1629056400000|2021-08-15 19:40:00|3193.84|3185.14|3199.86|3191.16|3200.17|3191.47|3193.84|3185.14|929
1629056700000|2021-08-15 19:45:00|3199.91|3191.21|3207.7|3199|3207.99|3199.29|3196.82|3188.12|993
1629057000000|2021-08-15 19:50:00|3207.68|3198.98|3208.36|3199.66|3215.34|3206.64|3207.68|3198.98|1053
1629057300000|2021-08-15 19:55:00|3208.26|3199.56|3214.47|3205.77|3214.59|3205.89|3205.99|3197.29|913
1629057600000|2021-08-15 20:00:00|3214.48|3205.78|3215.88|3205.68|3218.87|3209.45|3209.89|3199.69|1044
1629057900000|2021-08-15 20:05:00|3215.91|3205.71|3215.37|3205.17|3217.16|3206.96|3213.6|3203.4|934
1629058200000|2021-08-15 20:10:00|3215.35|3205.15|3221.86|3211.66|3222.02|3211.82|3215.1|3204.9|945
1629058500000|2021-08-15 20:15:00|3221.84|3211.64|3231.18|3220.98|3231.18|3220.98|3221.45|3211.25|1001
1629058800000|2021-08-15 20:20:00|3231.43|3221.23|3240.17|3229.97|3241.14|3230.94|3228.12|3217.92|1083
1629059100000|2021-08-15 20:25:00|3240.24|3230.04|3246.28|3236.08|3248.06|3237.86|3237.4|3227.2|1082
1629059400000|2021-08-15 20:30:00|3246.39|3236.19|3253.55|3243.35|3259.07|3248.87|3245.86|3235.66|1110
1629059700000|2021-08-15 20:35:00|3253.48|3243.28|3249.76|3239.56|3254.61|3244.41|3243.42|3233.22|1067
1629060000000|2021-08-15 20:40:00|3249.98|3239.78|3253.64|3243.44|3254.86|3244.66|3248.28|3238.08|881
1629060300000|2021-08-15 20:45:00|3253.66|3243.46|3263.08|3252.88|3265.53|3255.33|3250.75|3240.55|992
1629060600000|2021-08-15 20:50:00|3263.09|3252.89|3264.75|3254.55|3264.85|3254.65|3257.99|3247.79|829
1629060900000|2021-08-15 20:55:00|3264.74|3254.54|3267.29|3257.09|3274.51|3264.31|3263.79|3253.59|894
1629061200000|2021-08-15 21:00:00|3267.3|3257.1|3265.81|3255.61|3276.07|3265.87|3264.22|3254.02|1068
1629061500000|2021-08-15 21:05:00|3265.83|3255.63|3266.96|3256.76|3266.96|3256.76|3256.76|3246.56|951
1629061800000|2021-08-15 21:10:00|3266.94|3256.74|3272.34|3262.14|3272.62|3262.42|3265.91|3255.71|924
1629062100000|2021-08-15 21:15:00|3272.24|3262.04|3278.87|3268.67|3280.46|3270.26|3272.24|3262.04|1026
1629062400000|2021-08-15 21:20:00|3278.85|3268.65|3281.73|3271.53|3281.82|3271.62|3278.65|3268.45|886
1629062700000|2021-08-15 21:25:00|3281.74|3271.54|3272.11|3261.91|3281.95|3271.75|3270.84|3260.64|939
1629063000000|2021-08-15 21:30:00|3272.14|3261.94|3269.56|3259.36|3272.15|3261.95|3266.63|3256.43|711
1629063300000|2021-08-15 21:35:00|3269.57|3259.37|3266.84|3256.64|3270.25|3260.05|3249.4|3239.2|898
1629063600000|2021-08-15 21:40:00|3266.91|3256.71|3276|3265.8|3277.06|3266.86|3266.9|3256.7|877
1629063900000|2021-08-15 21:45:00|3275.99|3265.79|3277.47|3267.27|3280.4|3270.2|3275.97|3265.77|931
1629064200000|2021-08-15 21:50:00|3277.49|3267.29|3274.69|3264.49|3278.96|3268.76|3271.52|3261.32|833
1629064500000|2021-08-15 21:55:00|3274.66|3264.46|3265.3|3255.1|3274.66|3264.46|3265.25|3255.05|879
1629064800000|2021-08-15 22:00:00|3265.43|3255.23|3282.86|3272.66|3282.86|3272.66|3265.43|3255.23|867
1629065100000|2021-08-15 22:05:00|3282.74|3272.54|3279.72|3269.52|3287.41|3277.21|3279.22|3269.02|1050
1629065400000|2021-08-15 22:10:00|3279.65|3269.45|3282.08|3271.88|3287.86|3277.66|3279.28|3269.08|948
1629065700000|2021-08-15 22:15:00|3282.13|3271.93|3298.76|3290.06|3298.89|3290.19|3280.7|3271.93|1004
1629066000000|2021-08-15 22:20:00|3298.85|3290.15|3295.97|3287.27|3300.39|3291.69|3288.83|3280.13|1037
1629066300000|2021-08-15 22:25:00|3295.98|3287.28|3298.87|3290.17|3298.88|3290.18|3294.58|3285.88|1008
1629066600000|2021-08-15 22:30:00|3298.53|3289.83|3300.25|3291.55|3302.59|3293.89|3298.53|3289.83|980
1629066900000|2021-08-15 22:35:00|3300.23|3291.53|3297.68|3288.98|3300.98|3292.28|3292.33|3283.63|974
1629067200000|2021-08-15 22:40:00|3297.94|3289.24|3298.29|3289.59|3298.96|3290.26|3295.21|3286.51|905
1629067500000|2021-08-15 22:45:00|3298.25|3289.55|3303.52|3294.82|3304.12|3295.42|3298.08|3289.38|1008
1629067800000|2021-08-15 22:50:00|3303.46|3294.76|3304.13|3295.43|3307.59|3298.89|3302.57|3293.87|941
1629068100000|2021-08-15 22:55:00|3304.26|3295.56|3310.03|3301.33|3310.11|3301.41|3303.88|3295.18|917
1629068400000|2021-08-15 23:00:00|3309.96|3301.26|3315.84|3307.14|3322.35|3313.65|3309.84|3301.14|1102
1629068700000|2021-08-15 23:05:00|3315.88|3307.18|3323.29|3314.59|3325.34|3316.64|3315.65|3306.95|904
1629069000000|2021-08-15 23:10:00|3323.31|3314.61|3324.17|3315.47|3327.07|3318.37|3319.3|3310.6|880
1629069300000|2021-08-15 23:15:00|3324.15|3315.45|3306.21|3297.51|3324.42|3315.72|3305.81|3297.11|1102
1629069600000|2021-08-15 23:20:00|3306.5|3297.8|3308.37|3299.67|3311.36|3302.66|3303.73|3295.03|1082
1629069900000|2021-08-15 23:25:00|3308.36|3299.66|3321.03|3312.33|3323.84|3315.14|3308.17|3299.47|916
1629070200000|2021-08-15 23:30:00|3321.06|3312.36|3310.76|3302.06|3323.16|3314.46|3310.76|3302.06|942
1629070500000|2021-08-15 23:35:00|3310.84|3302.14|3306.46|3297.76|3316.59|3307.89|3305.28|3296.58|942
1629070800000|2021-08-15 23:40:00|3306.5|3297.8|3310.74|3302.04|3313.17|3304.47|3306.45|3297.75|827
1629071100000|2021-08-15 23:45:00|3310.78|3302.08|3310.88|3302.18|3315.34|3306.64|3310.78|3302.08|876
1629071400000|2021-08-15 23:50:00|3310.99|3302.29|3314.83|3306.13|3320.4|3311.7|3310.43|3301.73|958
1629071700000|2021-08-15 23:55:00|3314.56|3305.86|3315.03|3306.33|3317.58|3308.88|3312.85|3304.15|915
1629072000000|2021-08-16 00:00:00|3315.05|3306.35|3312.97|3304.27|3329|3320.3|3312.97|3304.27|1035
1629072300000|2021-08-16 00:05:00|3313.24|3304.54|3325.82|3317.12|3331.86|3323.16|3313.24|3304.54|1083
1629072600000|2021-08-16 00:10:00|3325.81|3317.11|3337.16|3328.46|3337.76|3329.06|3294.81|3286.11|1141
1629072900000|2021-08-16 00:15:00|3337.24|3328.54|3334.74|3326.04|3342.44|3333.74|3322.83|3314.13|1169
1629073200000|2021-08-16 00:20:00|3333.57|3324.87|3329.91|3321.21|3339.19|3330.49|3323|3314.3|1112
1629073500000|2021-08-16 00:25:00|3329.83|3321.13|3316.42|3307.72|3330.69|3321.99|3310.7|3302|1095
1629073800000|2021-08-16 00:30:00|3316.71|3308.01|3329.24|3320.54|3329.24|3320.54|3314.04|3305.34|1063
1629074100000|2021-08-16 00:35:00|3329.26|3320.56|3324.51|3315.81|3333.71|3325.01|3318.34|3309.64|1100
1629074400000|2021-08-16 00:40:00|3324.55|3315.85|3325.53|3316.83|3328.3|3319.6|3320.74|3312.04|1069
1629074700000|2021-08-16 00:45:00|3325.56|3316.86|3326.66|3317.96|3332.91|3324.21|3324.59|3315.89|1045
1629075000000|2021-08-16 00:50:00|3326.78|3318.08|3329.18|3320.48|3333.76|3325.06|3325.51|3316.81|1045
1629075300000|2021-08-16 00:55:00|3329.19|3320.49|3319.13|3310.43|3329.84|3321.14|3318.69|3309.99|926
1629075600000|2021-08-16 01:00:00|3319.11|3310.41|3320.24|3311.54|3326.97|3318.27|3317.33|3308.63|1076
1629075900000|2021-08-16 01:05:00|3320.23|3311.53|3311.4|3302.7|3325.26|3316.56|3311.4|3302.7|979
1629076200000|2021-08-16 01:10:00|3311.35|3302.65|3306.65|3297.95|3317.32|3308.62|3306.61|3297.91|860
1629076500000|2021-08-16 01:15:00|3306.62|3297.92|3304.06|3295.36|3311.33|3302.63|3303.97|3295.27|853
1629076800000|2021-08-16 01:20:00|3303.95|3295.25|3308.35|3299.65|3310.84|3302.14|3302.86|3294.16|1013
1629077100000|2021-08-16 01:25:00|3308.34|3299.64|3315.79|3307.09|3318.54|3309.84|3308.29|3299.59|947
1629077400000|2021-08-16 01:30:00|3315.92|3307.22|3322.31|3313.61|3324.52|3315.82|3315.91|3307.21|981
1629077700000|2021-08-16 01:35:00|3322.28|3313.58|3316.94|3308.24|3323.17|3314.47|3316.45|3307.75|1004
1629078000000|2021-08-16 01:40:00|3316.95|3308.25|3312.71|3304.01|3319.41|3310.71|3312.7|3304|944
1629078300000|2021-08-16 01:45:00|3312.65|3303.95|3307.16|3298.46|3315.34|3306.64|3305.89|3297.19|955
1629078600000|2021-08-16 01:50:00|3307.04|3298.34|3309.35|3300.65|3312.09|3303.39|3306.29|3297.59|942
1629078900000|2021-08-16 01:55:00|3309.16|3300.46|3316.91|3308.21|3318.92|3310.22|3308.98|3300.28|905
1629079200000|2021-08-16 02:00:00|3316.93|3308.23|3317.07|3308.37|3321.95|3313.25|3316.73|3308.03|862
1629079500000|2021-08-16 02:05:00|3317.09|3308.39|3318.99|3310.29|3320.59|3311.89|3315.31|3306.61|965
1629079800000|2021-08-16 02:10:00|3319.15|3310.45|3314.69|3305.99|3319.5|3310.8|3314.44|3305.74|952
1629080100000|2021-08-16 02:15:00|3314.76|3306.06|3313.46|3304.76|3317.97|3309.27|3312.07|3303.37|983
1629080400000|2021-08-16 02:20:00|3313.21|3304.51|3309.38|3300.68|3314.11|3305.41|3308.8|3300.1|895
1629080700000|2021-08-16 02:25:00|3309.35|3300.65|3310.6|3301.9|3312.65|3303.95|3309.19|3300.49|892
1629081000000|2021-08-16 02:30:00|3310.48|3301.78|3311.45|3302.75|3318.82|3310.12|3310.39|3301.69|808
1629081300000|2021-08-16 02:35:00|3311.38|3302.68|3314|3305.3|3317.19|3308.49|3311.37|3302.67|879
1629081600000|2021-08-16 02:40:00|3313.99|3305.29|3321.25|3312.55|3321.35|3312.65|3313.68|3304.98|845
1629081900000|2021-08-16 02:45:00|3321.2|3312.5|3318.56|3309.86|3326.65|3317.95|3316.79|3308.09|1039
1629082200000|2021-08-16 02:50:00|3318.54|3309.84|3321.11|3312.41|3321.11|3312.41|3316.04|3307.34|866
1629082500000|2021-08-16 02:55:00|3321.08|3312.38|3324.29|3315.59|3325.7|3317|3319.99|3311.29|994
1629082800000|2021-08-16 03:00:00|3324.41|3315.71|3309.26|3300.56|3326.68|3317.98|3308.15|3299.45|1004
1629083100000|2021-08-16 03:05:00|3309.19|3300.49|3300.37|3291.67|3312.11|3303.41|3298.72|3290.02|971
1629083400000|2021-08-16 03:10:00|3300.35|3291.65|3302.5|3293.8|3307.6|3298.9|3298.29|3289.59|1001
1629083700000|2021-08-16 03:15:00|3302.48|3293.78|3304.61|3295.91|3307.03|3298.33|3300.39|3291.69|988
1629084000000|2021-08-16 03:20:00|3304.65|3295.95|3303.84|3295.14|3307.21|3298.51|3302.82|3294.12|923
1629084300000|2021-08-16 03:25:00|3303.86|3295.16|3296.08|3287.38|3304.64|3295.94|3296.08|3287.38|965
1629084600000|2021-08-16 03:30:00|3295.95|3287.25|3284.29|3275.59|3300.44|3291.74|3284.29|3275.59|944
1629084900000|2021-08-16 03:35:00|3284.26|3275.56|3288.68|3279.98|3291.44|3282.74|3279.57|3270.87|1011
1629085200000|2021-08-16 03:40:00|3288.55|3279.85|3275.16|3266.46|3288.87|3280.17|3274.73|3266.03|979
1629085500000|2021-08-16 03:45:00|3275.22|3266.52|3279.34|3270.64|3283.27|3274.57|3275.22|3266.52|841
1629085800000|2021-08-16 03:50:00|3279.35|3270.65|3267.54|3258.84|3283.12|3274.42|3265.68|3256.98|1033
1629086100000|2021-08-16 03:55:00|3267.5|3258.8|3267.3|3258.6|3271.93|3263.23|3267.3|3258.6|971
1629086400000|2021-08-16 04:00:00|3267.36|3258.66|3274.54|3265.84|3277.74|3269.04|3267.25|3258.55|911
1629086700000|2021-08-16 04:05:00|3274.55|3265.85|3276.44|3267.74|3280.21|3271.51|3274.12|3265.42|896
1629087000000|2021-08-16 04:10:00|3276.4|3267.7|3267.45|3258.75|3277.57|3268.87|3264.5|3255.8|951
1629087300000|2021-08-16 04:15:00|3267.47|3258.77|3281.65|3272.95|3282.5|3273.8|3267.4|3258.7|976
1629087600000|2021-08-16 04:20:00|3281.46|3272.76|3280.3|3271.6|3285.6|3276.9|3280.11|3271.41|895
1629087900000|2021-08-16 04:25:00|3280.31|3271.61|3281.34|3272.64|3285.11|3276.41|3280.2|3271.5|877
1629088200000|2021-08-16 04:30:00|3281.21|3272.51|3283.15|3274.45|3285.33|3276.63|3280.14|3271.44|862
1629088500000|2021-08-16 04:35:00|3283.4|3274.7|3285.56|3276.86|3287.06|3278.36|3282.53|3273.83|793
1629088800000|2021-08-16 04:40:00|3285.63|3276.93|3288.79|3280.09|3290.58|3281.88|3284.66|3275.96|667
1629089100000|2021-08-16 04:45:00|3288.81|3280.11|3290.12|3281.42|3291.02|3282.32|3285.41|3276.71|874
1629089400000|2021-08-16 04:50:00|3290.13|3281.43|3292.12|3283.42|3293.25|3284.55|3290.09|3281.39|880
1629089700000|2021-08-16 04:55:00|3292|3283.3|3285.14|3276.44|3292.54|3283.84|3284.42|3275.72|782
1629090000000|2021-08-16 05:00:00|3285.12|3276.42|3286.71|3278.01|3291.49|3282.79|3285.11|3276.41|866
1629090300000|2021-08-16 05:05:00|3286.6|3277.9|3297.13|3288.43|3300.31|3291.61|3285.59|3276.89|888
1629090600000|2021-08-16 05:10:00|3297.14|3288.44|3292.53|3283.83|3301.77|3293.07|3292.5|3283.8|805
1629090900000|2021-08-16 05:15:00|3292.57|3283.87|3290.53|3281.83|3293.03|3284.33|3287.39|3278.69|799
1629091200000|2021-08-16 05:20:00|3290.68|3281.98|3289.12|3280.42|3294.81|3286.11|3288.6|3279.9|935
1629091500000|2021-08-16 05:25:00|3289.02|3280.32|3292.34|3283.64|3292.59|3283.89|3288.18|3279.48|776
1629091800000|2021-08-16 05:30:00|3292.46|3283.76|3292.03|3283.33|3293.1|3284.4|3287.17|3278.47|922
1629092100000|2021-08-16 05:35:00|3291.75|3283.05|3290.77|3282.07|3291.75|3283.05|3287.84|3279.14|866
1629092400000|2021-08-16 05:40:00|3290.74|3282.04|3293.04|3284.34|3293.21|3284.51|3289.53|3280.83|675
1629092700000|2021-08-16 05:45:00|3293.26|3284.56|3293.14|3284.44|3298.48|3289.78|3292.08|3283.38|832
1629093000000|2021-08-16 05:50:00|3293.1|3284.4|3299.24|3290.54|3300.27|3291.57|3292.81|3284.11|875
1629093300000|2021-08-16 05:55:00|3299.16|3290.46|3306.61|3297.91|3307.25|3298.55|3298.1|3289.4|846
1629093600000|2021-08-16 06:00:00|3306.63|3297.93|3304.64|3295.94|3317.97|3309.27|3302.42|3293.72|962
1629093900000|2021-08-16 06:05:00|3304.69|3295.99|3297.14|3288.44|3304.81|3296.11|3296.24|3287.54|659
1629094200000|2021-08-16 06:10:00|3297.37|3288.67|3294.45|3285.75|3300.22|3291.52|3294.44|3285.74|923
1629094500000|2021-08-16 06:15:00|3294.47|3285.77|3274.79|3266.09|3294.54|3285.84|3272.2|3263.5|1006
1629094800000|2021-08-16 06:20:00|3274.83|3266.13|3272.64|3263.94|3275.21|3266.51|3266.14|3257.44|891
1629095100000|2021-08-16 06:25:00|3272.74|3264.04|3269.48|3260.78|3275.76|3267.06|3269.48|3260.78|752
1629095400000|2021-08-16 06:30:00|3269.38|3260.68|3275.48|3266.78|3278.6|3269.9|3269.32|3260.62|951
1629095700000|2021-08-16 06:35:00|3275.52|3266.82|3278.01|3269.31|3278.7|3270|3274.43|3265.73|888
1629096000000|2021-08-16 06:40:00|3278.16|3269.46|3281.79|3273.09|3282.55|3273.85|3275.81|3267.11|980
1629096300000|2021-08-16 06:45:00|3281.78|3273.08|3286.43|3277.73|3288.43|3279.73|3281.46|3272.76|821
1629096600000|2021-08-16 06:50:00|3286.46|3277.76|3284.83|3276.13|3288.86|3280.16|3282.58|3273.88|503
1629096900000|2021-08-16 06:55:00|3284.72|3276.02|3280.72|3272.02|3284.88|3276.18|3275.06|3266.36|838
1629097200000|2021-08-16 07:00:00|3280.69|3271.99|3288.83|3280.13|3289.89|3281.19|3279.76|3271.06|840
1629097500000|2021-08-16 07:05:00|3288.74|3280.04|3285.97|3277.27|3290.84|3282.14|3283.06|3274.36|884
1629097800000|2021-08-16 07:10:00|3285.81|3277.11|3286.37|3277.67|3290.13|3281.43|3285.27|3276.57|651
1629098100000|2021-08-16 07:15:00|3286.4|3277.7|3281.63|3272.93|3286.7|3278|3280.99|3272.29|854
1629098400000|2021-08-16 07:20:00|3281.72|3273.02|3283.56|3274.86|3284.94|3276.24|3281.48|3272.78|800
1629098700000|2021-08-16 07:25:00|3283.66|3274.96|3287.99|3279.29|3288.4|3279.7|3283.04|3274.34|715
1629099000000|2021-08-16 07:30:00|3287.9|3279.2|3286.39|3277.69|3296.76|3288.06|3284.65|3275.95|932
1629099300000|2021-08-16 07:35:00|3285.87|3277.17|3285.43|3276.73|3288.2|3279.5|3283.54|3274.84|925
1629099600000|2021-08-16 07:40:00|3285.46|3276.76|3287.97|3279.27|3292.86|3284.16|3285.34|3276.64|938
1629099900000|2021-08-16 07:45:00|3287.98|3279.28|3284.38|3275.68|3288.93|3280.23|3283.87|3275.17|873
1629100200000|2021-08-16 07:50:00|3284.36|3275.66|3280.2|3271.5|3286.67|3277.97|3274.11|3265.41|942
1629100500000|2021-08-16 07:55:00|3279.92|3271.22|3281.53|3272.83|3282.27|3273.57|3277.28|3268.58|841
1629100800000|2021-08-16 08:00:00|3281.52|3272.82|3289.53|3280.83|3289.58|3280.88|3278.61|3269.91|934
1629101100000|2021-08-16 08:05:00|3289.49|3280.79|3271.55|3262.85|3295.59|3286.89|3269.5|3260.8|980
1629101400000|2021-08-16 08:10:00|3271.56|3262.86|3276.16|3267.46|3282.96|3274.26|3271.56|3262.86|839
1629101700000|2021-08-16 08:15:00|3276.28|3267.58|3270.57|3261.87|3278.89|3270.19|3269.08|3260.38|964
1629102000000|2021-08-16 08:20:00|3270.63|3261.93|3273.13|3264.43|3273.64|3264.94|3254.84|3246.14|1003
1629102300000|2021-08-16 08:25:00|3273.16|3264.46|3280.78|3272.08|3281.13|3272.43|3272|3263.3|938
1629102600000|2021-08-16 08:30:00|3280.88|3272.18|3283.96|3275.26|3285.17|3276.47|3277.83|3269.13|894
1629102900000|2021-08-16 08:35:00|3283.95|3275.25|3277.34|3268.64|3285.64|3276.94|3275.74|3267.04|1006
1629103200000|2021-08-16 08:40:00|3277.64|3268.94|3280.05|3271.35|3283.43|3274.73|3276.67|3267.97|926
1629103500000|2021-08-16 08:45:00|3280.02|3271.32|3276.5|3267.8|3281.4|3272.7|3275.23|3266.53|1014
1629103800000|2021-08-16 08:50:00|3276.81|3268.11|3276.72|3268.02|3282.94|3274.24|3276.58|3267.88|882
1629104100000|2021-08-16 08:55:00|3276.71|3268.01|3274.78|3266.08|3277.51|3268.81|3274.71|3266.01|878
1629104400000|2021-08-16 09:00:00|3274.82|3266.12|3274.89|3266.19|3277.71|3269.01|3274.67|3265.97|843
1629104700000|2021-08-16 09:05:00|3274.88|3266.18|3278.72|3270.02|3279.26|3270.56|3273.64|3264.94|906
1629105000000|2021-08-16 09:10:00|3278.67|3269.97|3279.3|3270.6|3280.64|3271.94|3277.49|3268.79|846
1629105300000|2021-08-16 09:15:00|3279.61|3270.91|3275.88|3267.18|3279.94|3271.24|3275.33|3266.63|791
1629105600000|2021-08-16 09:20:00|3275.86|3267.16|3274.1|3265.4|3275.86|3267.16|3270.24|3261.54|946
1629105900000|2021-08-16 09:25:00|3273.76|3265.06|3269.15|3260.45|3273.93|3265.23|3268.9|3260.2|862
1629106200000|2021-08-16 09:30:00|3269.16|3260.46|3274.3|3265.6|3275.95|3267.25|3268.74|3260.04|926
1629106500000|2021-08-16 09:35:00|3274.22|3265.52|3276.15|3267.45|3278.82|3270.12|3271.5|3262.8|841
1629106800000|2021-08-16 09:40:00|3276.19|3267.49|3272.59|3263.89|3278.55|3269.85|3270.46|3261.76|949
1629107100000|2021-08-16 09:45:00|3272.58|3263.88|3270.94|3262.24|3275.14|3266.44|3269.48|3260.78|901
1629107400000|2021-08-16 09:50:00|3270.93|3262.23|3278.71|3270.01|3278.84|3270.14|3270.86|3262.16|928
1629107700000|2021-08-16 09:55:00|3278.69|3269.99|3279.97|3271.27|3281.36|3272.66|3278.17|3269.47|755
1629108000000|2021-08-16 10:00:00|3280.03|3271.33|3295.71|3287.01|3302.18|3293.48|3280.03|3271.33|953
1629108300000|2021-08-16 10:05:00|3295.69|3286.99|3293|3284.3|3297.14|3288.44|3289.39|3280.69|970
1629108600000|2021-08-16 10:10:00|3292.8|3284.1|3293.78|3285.08|3294.26|3285.56|3290.38|3281.68|904
1629108900000|2021-08-16 10:15:00|3293.83|3285.13|3291.94|3283.24|3294.55|3285.85|3288.78|3280.08|859
1629109200000|2021-08-16 10:20:00|3291.65|3282.95|3295.64|3286.94|3297.76|3289.06|3290.86|3282.16|909
1629109500000|2021-08-16 10:25:00|3295.72|3287.02|3292.27|3283.57|3296.01|3287.31|3288.76|3280.06|915
1629109800000|2021-08-16 10:30:00|3292.42|3283.72|3298.83|3290.13|3299.11|3290.41|3291.86|3283.16|829
1629110100000|2021-08-16 10:35:00|3298.68|3289.98|3300|3291.3|3300.94|3292.24|3296.15|3287.45|791
1629110400000|2021-08-16 10:40:00|3299.86|3291.16|3298.34|3289.64|3300|3291.3|3296.64|3287.94|821
1629110700000|2021-08-16 10:45:00|3298.33|3289.63|3297.39|3288.69|3298.63|3289.93|3294.45|3285.75|868
1629111000000|2021-08-16 10:50:00|3297.31|3288.61|3299.88|3291.18|3302.62|3293.92|3296.4|3287.7|748
1629111300000|2021-08-16 10:55:00|3299.79|3291.09|3300.91|3292.21|3301.3|3292.6|3296.63|3287.93|887
1629111600000|2021-08-16 11:00:00|3300.94|3292.24|3294.09|3285.39|3302.95|3294.25|3293.97|3285.27|857
1629111900000|2021-08-16 11:05:00|3294.08|3285.38|3298.19|3289.49|3298.54|3289.84|3294.08|3285.38|721
1629112200000|2021-08-16 11:10:00|3298.17|3289.47|3310.01|3301.31|3312.7|3304|3297.21|3288.51|826
1629112500000|2021-08-16 11:15:00|3309.87|3301.17|3304.89|3296.19|3315.6|3306.9|3303.58|3294.88|1051
1629112800000|2021-08-16 11:20:00|3304.88|3296.18|3307.44|3298.74|3307.52|3298.82|3303.09|3294.39|824
1629113100000|2021-08-16 11:25:00|3307.16|3298.46|3299.96|3291.26|3310.12|3301.42|3297.83|3289.13|930
1629113400000|2021-08-16 11:30:00|3300.07|3291.37|3295.71|3287.01|3300.12|3291.42|3292.69|3283.99|1010
1629113700000|2021-08-16 11:35:00|3295.66|3286.96|3297.64|3288.94|3300.3|3291.6|3294.84|3286.14|812
1629114000000|2021-08-16 11:40:00|3297.63|3288.93|3295.79|3287.09|3298.07|3289.37|3294.69|3285.99|834
1629114300000|2021-08-16 11:45:00|3295.77|3287.07|3293.8|3285.1|3298.02|3289.32|3290.76|3282.06|811
1629114600000|2021-08-16 11:50:00|3293.81|3285.11|3292.32|3283.62|3295.24|3286.54|3291.59|3282.89|602
1629114900000|2021-08-16 11:55:00|3292.29|3283.59|3295.32|3286.62|3296.05|3287.35|3291.87|3283.17|749
1629115200000|2021-08-16 12:00:00|3295.18|3286.48|3281.23|3272.53|3296.09|3287.39|3279.37|3270.67|967
1629115500000|2021-08-16 12:05:00|3280.85|3272.15|3288.09|3279.39|3288.15|3279.45|3276|3267.3|1007
1629115800000|2021-08-16 12:10:00|3288.08|3279.38|3279.84|3271.14|3303.33|3294.63|3279.84|3271.14|1030
1629116100000|2021-08-16 12:15:00|3280.35|3271.65|3278.84|3270.14|3284.34|3275.64|3274.24|3265.54|1017
1629116400000|2021-08-16 12:20:00|3278.86|3270.16|3284.44|3275.74|3286.43|3277.73|3278.24|3269.54|990
1629116700000|2021-08-16 12:25:00|3284.46|3275.76|3280.69|3271.99|3284.5|3275.8|3279.93|3271.23|848
1629117000000|2021-08-16 12:30:00|3280.7|3272|3283.24|3274.54|3285.27|3276.57|3279.47|3270.77|936
1629117300000|2021-08-16 12:35:00|3283.25|3274.55|3286.2|3277.5|3287.46|3278.76|3282.26|3273.56|833
1629117600000|2021-08-16 12:40:00|3286|3277.3|3281.84|3273.14|3286.36|3277.66|3281.69|3272.99|860
1629117900000|2021-08-16 12:45:00|3281.73|3273.03|3280.47|3271.77|3284.63|3275.93|3276.22|3267.52|1010
1629118200000|2021-08-16 12:50:00|3280.36|3271.66|3284.33|3275.63|3285.47|3276.77|3279.67|3270.97|1054
1629118500000|2021-08-16 12:55:00|3284.34|3275.64|3289.09|3280.39|3289.48|3280.78|3282.04|3273.34|991
1629118800000|2021-08-16 13:00:00|3289.48|3280.78|3286.61|3277.91|3294.02|3285.32|3286.07|3277.37|987
1629119100000|2021-08-16 13:05:00|3286.56|3277.86|3285.47|3276.77|3286.56|3277.86|3282.3|3273.6|910
1629119400000|2021-08-16 13:10:00|3285.48|3276.78|3289.56|3280.86|3292.31|3283.61|3284.04|3275.34|933
1629119700000|2021-08-16 13:15:00|3289.63|3280.93|3280.71|3272.01|3289.63|3280.93|3279.55|3270.85|871
1629120000000|2021-08-16 13:20:00|3280.8|3272.1|3275.42|3266.72|3280.85|3272.15|3272.33|3263.63|1041
1629120300000|2021-08-16 13:25:00|3275.35|3266.65|3276.66|3267.96|3279.79|3271.09|3275.23|3266.53|971
1629120600000|2021-08-16 13:30:00|3276.65|3267.95|3270.44|3261.74|3280.33|3271.63|3268.24|3259.54|994
1629120900000|2021-08-16 13:35:00|3270.45|3261.75|3246.9|3238.2|3270.53|3261.83|3238.95|3230.25|1074
1629121200000|2021-08-16 13:40:00|3246.61|3237.91|3234.41|3225.71|3246.61|3237.91|3233.58|3224.88|987
1629121500000|2021-08-16 13:45:00|3234.23|3225.53|3226.65|3217.95|3241.1|3232.4|3226.34|3217.64|955
1629121800000|2021-08-16 13:50:00|3226.78|3218.08|3222.58|3213.88|3230.3|3221.6|3212.77|3204.07|1011
1629122100000|2021-08-16 13:55:00|3222.57|3213.87|3225.05|3216.35|3232.42|3223.72|3219.75|3211.05|1017
1629122400000|2021-08-16 14:00:00|3225.15|3216.45|3236.19|3227.49|3241.07|3232.37|3221.94|3213.24|999
1629122700000|2021-08-16 14:05:00|3236.03|3227.33|3226.25|3217.55|3241.19|3232.49|3225.22|3216.52|1036
1629123000000|2021-08-16 14:10:00|3226.34|3217.64|3234.09|3225.39|3234.5|3225.8|3222.95|3214.25|1016
1629123300000|2021-08-16 14:15:00|3234.2|3225.5|3235.63|3226.93|3240.04|3231.34|3227.96|3219.26|985
1629123600000|2021-08-16 14:20:00|3235.53|3226.83|3230.96|3222.26|3235.57|3226.87|3229.58|3220.88|961
1629123900000|2021-08-16 14:25:00|3230.86|3222.16|3235.81|3227.11|3236.01|3227.31|3226.59|3217.89|1022
1629124200000|2021-08-16 14:30:00|3236.31|3227.61|3232.55|3223.85|3236.31|3227.61|3228.42|3219.72|1039
1629124500000|2021-08-16 14:35:00|3232.87|3224.17|3231.72|3223.02|3232.87|3224.17|3225.32|3216.62|924
1629124800000|2021-08-16 14:40:00|3231.77|3223.07|3217.91|3209.21|3231.77|3223.07|3215.03|3206.33|1033
1629125100000|2021-08-16 14:45:00|3217.76|3209.06|3229.55|3220.85|3230.49|3221.79|3215.59|3206.89|1024
1629125400000|2021-08-16 14:50:00|3229.61|3220.91|3221.69|3212.99|3229.74|3221.04|3221.41|3212.71|958
1629125700000|2021-08-16 14:55:00|3221.54|3212.84|3209.21|3200.51|3221.6|3212.9|3206.71|3198.01|943
1629126000000|2021-08-16 15:00:00|3208.82|3200.12|3212.11|3203.41|3227.24|3218.54|3204.12|3195.42|1086
1629126300000|2021-08-16 15:05:00|3212.09|3203.39|3205.24|3196.54|3220.3|3211.6|3203.58|3194.88|1035
1629126600000|2021-08-16 15:10:00|3204.81|3196.11|3196.07|3187.37|3205.39|3196.69|3190.71|3182.01|1066
1629126900000|2021-08-16 15:15:00|3195.87|3187.17|3210.18|3201.48|3210.2|3201.5|3192.75|3184.05|1043
1629127200000|2021-08-16 15:20:00|3210.13|3201.43|3209.98|3201.28|3212.78|3204.08|3204.54|3195.84|1064
1629127500000|2021-08-16 15:25:00|3209.94|3201.24|3199.53|3190.83|3209.94|3201.24|3198.82|3190.12|938
1629127800000|2021-08-16 15:30:00|3199.54|3190.84|3210.18|3201.48|3210.2|3201.5|3187.15|3178.45|1086
1629128100000|2021-08-16 15:35:00|3210.05|3201.35|3209.94|3201.24|3210.53|3201.83|3198.55|3189.85|1064
1629128400000|2021-08-16 15:40:00|3209.85|3201.15|3216.03|3207.33|3216.03|3207.33|3206.43|3197.73|1049
1629128700000|2021-08-16 15:45:00|3216.07|3207.37|3223.99|3215.29|3224.04|3215.34|3211.33|3202.63|929
1629129000000|2021-08-16 15:50:00|3224.13|3215.43|3225.74|3217.04|3227.21|3218.51|3221.37|3212.67|986
1629129300000|2021-08-16 15:55:00|3225.72|3217.02|3229.72|3221.02|3230.69|3221.99|3223.49|3214.79|907
1629129600000|2021-08-16 16:00:00|3229.74|3221.04|3241.63|3232.93|3241.91|3233.21|3220.65|3211.95|1047
1629129900000|2021-08-16 16:05:00|3241.52|3232.82|3249.56|3240.86|3249.68|3240.98|3235.45|3226.75|1109
1629130200000|2021-08-16 16:10:00|3249.79|3241.09|3244.29|3235.59|3249.79|3241.09|3238.8|3230.1|1079
1629130500000|2021-08-16 16:15:00|3244.37|3235.67|3235.25|3226.55|3244.46|3235.76|3232.8|3224.1|991
1629130800000|2021-08-16 16:20:00|3235.36|3226.66|3233.36|3224.66|3235.46|3226.76|3227.8|3219.1|1048
1629131100000|2021-08-16 16:25:00|3233.05|3224.35|3226.57|3217.87|3233.3|3224.6|3225.42|3216.72|974
1629131400000|2021-08-16 16:30:00|3226.62|3217.92|3229.62|3220.92|3230.42|3221.72|3220.51|3211.81|994
1629131700000|2021-08-16 16:35:00|3229.76|3221.06|3228.31|3219.61|3231.12|3222.42|3223.13|3214.43|1022
1629132000000|2021-08-16 16:40:00|3228.44|3219.74|3229.62|3220.92|3231.56|3222.86|3225.25|3216.55|1007
1629132300000|2021-08-16 16:45:00|3229.59|3220.89|3231.09|3222.39|3236.65|3227.95|3224.01|3215.31|957
1629132600000|2021-08-16 16:50:00|3231.02|3222.32|3226.77|3218.07|3231.28|3222.58|3226.29|3217.59|977
1629132900000|2021-08-16 16:55:00|3226.79|3218.09|3228.3|3219.6|3228.3|3219.6|3224.55|3215.85|861
1629133200000|2021-08-16 17:00:00|3228.37|3219.67|3222.92|3214.22|3228.37|3219.67|3217|3208.3|985
1629133500000|2021-08-16 17:05:00|3222.91|3214.21|3226.05|3217.35|3228.02|3219.32|3220.96|3212.26|939
1629133800000|2021-08-16 17:10:00|3226.04|3217.34|3216.65|3207.95|3226.04|3217.34|3215.46|3206.76|959
1629134100000|2021-08-16 17:15:00|3216.74|3208.04|3221.38|3212.68|3222.37|3213.67|3215.64|3206.94|855
1629134400000|2021-08-16 17:20:00|3221.44|3212.74|3215.84|3207.14|3222.49|3213.79|3215.47|3206.77|892
1629134700000|2021-08-16 17:25:00|3215.83|3207.13|3216.2|3207.5|3217.32|3208.62|3208.75|3200.05|947
1629135000000|2021-08-16 17:30:00|3216.15|3207.45|3222.63|3213.93|3223.59|3214.89|3212.58|3203.88|974
1629135300000|2021-08-16 17:35:00|3222.62|3213.92|3218.18|3209.48|3223.41|3214.71|3216.88|3208.18|988
1629135600000|2021-08-16 17:40:00|3218.27|3209.57|3226.48|3217.78|3226.64|3217.94|3218.09|3209.39|798
1629135900000|2021-08-16 17:45:00|3226.78|3218.08|3230.91|3222.21|3233.76|3225.06|3226.35|3217.65|1035
1629136200000|2021-08-16 17:50:00|3230.87|3222.17|3224.81|3216.11|3231.15|3222.45|3223.15|3214.45|964
1629136500000|2021-08-16 17:55:00|3225|3216.3|3223.58|3214.88|3227.98|3219.28|3219.8|3211.1|888
1629136800000|2021-08-16 18:00:00|3224.03|3215.33|3215.64|3206.94|3225.04|3216.34|3215.23|3206.53|1003
1629137100000|2021-08-16 18:05:00|3215.57|3206.87|3222.49|3213.79|3224.04|3215.34|3215.19|3206.49|948
1629137400000|2021-08-16 18:10:00|3222.45|3213.75|3234.46|3225.76|3235.3|3226.6|3219.65|3210.95|1017
1629137700000|2021-08-16 18:15:00|3234.38|3225.68|3239.42|3230.72|3241.07|3232.37|3228.87|3220.17|1086
1629138000000|2021-08-16 18:20:00|3239.46|3230.76|3237.72|3229.02|3239.58|3230.88|3232.87|3224.17|1013
1629138300000|2021-08-16 18:25:00|3237.53|3228.83|3232.69|3223.99|3238.62|3229.92|3231.29|3222.59|916
1629138600000|2021-08-16 18:30:00|3232.65|3223.95|3230.25|3221.55|3232.65|3223.95|3229.84|3221.14|992
1629138900000|2021-08-16 18:35:00|3230.54|3221.84|3226.08|3217.38|3230.54|3221.84|3224.15|3215.45|846
1629139200000|2021-08-16 18:40:00|3226.12|3217.42|3220.65|3211.95|3226.15|3217.45|3219.85|3211.15|818
1629139500000|2021-08-16 18:45:00|3220.59|3211.89|3228.18|3219.48|3228.18|3219.48|3220.44|3211.74|849
1629139800000|2021-08-16 18:50:00|3228.23|3219.53|3232.07|3223.37|3232.22|3223.52|3227.52|3218.82|937
1629140100000|2021-08-16 18:55:00|3232.22|3223.52|3233.94|3225.24|3234.91|3226.21|3223.17|3214.47|1013
1629140400000|2021-08-16 19:00:00|3233.98|3225.28|3223.36|3214.66|3234.09|3225.39|3221.12|3212.42|942
1629140700000|2021-08-16 19:05:00|3223.29|3214.59|3230.03|3221.33|3231.34|3222.64|3223.29|3214.59|1025
1629141000000|2021-08-16 19:10:00|3230.02|3221.32|3217.93|3209.23|3230.18|3221.48|3215.9|3207.2|1000
1629141300000|2021-08-16 19:15:00|3218.04|3209.34|3222.92|3214.22|3225.25|3216.55|3216.74|3208.04|918
1629141600000|2021-08-16 19:20:00|3222.97|3214.27|3210.39|3201.69|3224.26|3215.56|3210.2|3201.5|884
1629141900000|2021-08-16 19:25:00|3210.38|3201.68|3205.62|3196.92|3213.84|3205.14|3204.65|3195.95|958
1629142200000|2021-08-16 19:30:00|3205.65|3196.95|3207.46|3198.76|3212.28|3203.58|3205.24|3196.54|944
1629142500000|2021-08-16 19:35:00|3207.38|3198.68|3211.96|3203.26|3212.49|3203.79|3207.06|3198.36|740
1629142800000|2021-08-16 19:40:00|3211.97|3203.27|3214.16|3205.46|3218.99|3210.29|3210.96|3202.26|857
1629143100000|2021-08-16 19:45:00|3214.11|3205.41|3196.69|3187.99|3214.21|3205.51|3196.34|3187.64|1049
1629143400000|2021-08-16 19:50:00|3196.91|3188.21|3193.66|3184.96|3201.62|3192.92|3193.66|3184.96|896
1629143700000|2021-08-16 19:55:00|3193.57|3184.87|3181.46|3172.76|3198.03|3189.33|3171.03|3162.33|1052
1629144000000|2021-08-16 20:00:00|3181.44|3172.74|3155.75|3147.05|3181.44|3172.74|3154.26|3145.56|1120
1629144300000|2021-08-16 20:05:00|3155.83|3147.13|3150.45|3141.75|3163.4|3154.7|3140.54|3131.84|1131
1629144600000|2021-08-16 20:10:00|3150.51|3141.81|3159.29|3150.59|3161.37|3152.67|3145.39|3136.69|1099
1629144900000|2021-08-16 20:15:00|3159.19|3150.49|3154.96|3146.26|3171.44|3162.74|3153.05|3144.35|1118
1629145200000|2021-08-16 20:20:00|3154.97|3146.27|3147.06|3138.36|3155.35|3146.65|3142.1|3133.4|1077
1629145500000|2021-08-16 20:25:00|3146.94|3138.24|3157.08|3148.38|3158.69|3149.99|3144.42|3135.72|1115
1629145800000|2021-08-16 20:30:00|3157.09|3148.39|3158.43|3149.73|3170.58|3161.88|3154.13|3145.43|1098
1629146100000|2021-08-16 20:35:00|3158.49|3149.79|3151.03|3142.33|3163.9|3155.2|3150.6|3141.9|1010
1629146400000|2021-08-16 20:40:00|3150.93|3142.23|3148.59|3139.89|3157.65|3148.95|3147.59|3138.89|1097
1629146700000|2021-08-16 20:45:00|3148.58|3139.88|3155.95|3147.25|3159.66|3150.96|3148.28|3139.58|1066
1629147000000|2021-08-16 20:50:00|3156.1|3147.4|3161.36|3152.66|3165.25|3156.55|3155.02|3146.32|969
1629147300000|2021-08-16 20:55:00|3161.29|3152.59|3169.57|3160.87|3174.44|3165.74|3159.36|3150.66|1084
1629147600000|2021-08-16 21:00:00|3169.17|3160.47|3170.68|3161.98|3171.17|3162.47|3164.14|3155.44|876
1629147900000|2021-08-16 21:05:00|3171.57|3162.87|3162.67|3153.97|3171.59|3162.89|3161.33|3152.63|957
1629148200000|2021-08-16 21:10:00|3162.65|3153.95|3163.49|3154.79|3170.1|3161.4|3162.29|3153.59|867
1629148500000|2021-08-16 21:15:00|3163.5|3154.8|3172.73|3164.03|3173.6|3164.9|3155.32|3146.62|912
1629148800000|2021-08-16 21:20:00|3172.72|3164.02|3167.35|3158.65|3172.75|3164.05|3165.07|3156.37|868
1629149100000|2021-08-16 21:25:00|3167.51|3158.81|3171.44|3162.74|3171.5|3162.8|3166.85|3158.15|905
1629149400000|2021-08-16 21:30:00|3171.41|3162.71|3186.43|3177.73|3186.49|3177.79|3171.41|3162.71|799
1629149700000|2021-08-16 21:35:00|3186.36|3177.66|3190.83|3182.13|3192.91|3184.21|3186.36|3177.66|804
1629150000000|2021-08-16 21:40:00|3190.93|3182.23|3198.25|3189.55|3200.04|3191.34|3190.76|3182.06|895
1629150300000|2021-08-16 21:45:00|3198.3|3189.6|3190.45|3181.75|3202.04|3193.34|3188.69|3179.99|892
1629150600000|2021-08-16 21:50:00|3190.44|3181.74|3189.29|3180.59|3193.19|3184.49|3186.21|3177.51|929
1629150900000|2021-08-16 21:55:00|3189.43|3180.73|3179.89|3171.19|3189.43|3180.73|3178.12|3169.42|927
1629151200000|2021-08-16 22:00:00|3179.96|3171.26|3186.15|3177.45|3186.63|3177.93|3172.62|3163.92|971
1629151500000|2021-08-16 22:05:00|3186.21|3177.51|3194.63|3185.93|3198.39|3189.69|3186.18|3177.48|1066
1629151800000|2021-08-16 22:10:00|3194.55|3185.85|3193.81|3185.11|3197.38|3188.68|3191.03|3182.33|1046
1629152100000|2021-08-16 22:15:00|3193.78|3185.08|3205.08|3196.38|3205.66|3196.96|3193.53|3184.83|1076
1629152400000|2021-08-16 22:20:00|3205.05|3196.35|3194.04|3185.34|3205.34|3196.64|3193.89|3185.19|962
1629152700000|2021-08-16 22:25:00|3194.16|3185.46|3195.74|3187.04|3197.16|3188.46|3191.38|3182.68|1032
1629153000000|2021-08-16 22:30:00|3195.64|3186.94|3189.37|3180.67|3195.65|3186.95|3184.84|3176.14|996
1629153300000|2021-08-16 22:35:00|3189.42|3180.72|3192.35|3183.65|3193.13|3184.43|3183.74|3175.04|1037
1629153600000|2021-08-16 22:40:00|3192.54|3183.84|3184.39|3175.69|3194.28|3185.58|3182.98|3174.28|1019
1629153900000|2021-08-16 22:45:00|3184.47|3175.77|3182.37|3173.67|3191.09|3182.39|3181.46|3172.76|1117
1629154200000|2021-08-16 22:50:00|3182.34|3173.64|3195.85|3187.15|3201.09|3192.39|3182.34|3173.64|992
1629154500000|2021-08-16 22:55:00|3195.69|3186.99|3189.85|3181.15|3197.44|3188.74|3186.92|3178.22|1016
1629154800000|2021-08-16 23:00:00|3189.89|3181.19|3188.97|3180.27|3193.11|3184.41|3186.08|3177.38|1049
1629155100000|2021-08-16 23:05:00|3188.92|3180.22|3171.05|3162.35|3188.92|3180.22|3169.83|3161.13|1083
1629155400000|2021-08-16 23:10:00|3171.07|3162.37|3176.62|3167.92|3182.54|3173.84|3170.16|3161.46|1058
1629155700000|2021-08-16 23:15:00|3176.73|3168.03|3160.18|3151.48|3177.94|3169.24|3159.7|3151|1059
1629156000000|2021-08-16 23:20:00|3160.12|3151.42|3154|3145.3|3163.16|3154.46|3152.68|3143.98|1132
1629156300000|2021-08-16 23:25:00|3154.02|3145.32|3158.65|3149.95|3160.25|3151.55|3153.56|3144.86|1053
1629156600000|2021-08-16 23:30:00|3158.67|3149.97|3165.6|3156.9|3170.36|3161.66|3158.67|3149.97|1072
1629156900000|2021-08-16 23:35:00|3165.19|3156.49|3173.89|3165.19|3174.01|3165.31|3162.49|3153.79|1083
1629157200000|2021-08-16 23:40:00|3173.73|3165.03|3171.18|3162.48|3176.04|3167.34|3168.95|3160.25|1075
1629157500000|2021-08-16 23:45:00|3171.34|3162.64|3162.99|3154.29|3171.68|3162.98|3159.44|3150.74|915
1629157800000|2021-08-16 23:50:00|3162.9|3154.2|3153.55|3144.85|3162.9|3154.2|3150.1|3141.4|907
1629158100000|2021-08-16 23:55:00|3153.24|3144.54|3151.23|3142.53|3168.64|3159.94|3150.84|3142.14|1064
1629158400000|2021-08-17 00:00:00|3151.46|3142.76|3149.34|3140.64|3167.93|3159.23|3148.85|3140.15|1059
1629158700000|2021-08-17 00:05:00|3149.22|3140.52|3155.25|3146.55|3157.4|3148.7|3145.64|3136.94|1083
1629159000000|2021-08-17 00:10:00|3155.48|3146.78|3146.37|3137.67|3155.55|3146.85|3144.58|3135.88|1053
1629159300000|2021-08-17 00:15:00|3146.38|3137.68|3146.95|3138.25|3149.13|3140.43|3142.94|3134.24|1040
1629159600000|2021-08-17 00:20:00|3146.93|3138.23|3127.54|3118.84|3146.97|3138.27|3126.88|3118.18|1079
1629159900000|2021-08-17 00:25:00|3127.05|3118.35|3140.04|3131.34|3140.04|3131.34|3124.9|3116.2|1104
1629160200000|2021-08-17 00:30:00|3140.16|3131.46|3140.55|3131.85|3147.99|3139.29|3135.97|3127.27|1090
1629160500000|2021-08-17 00:35:00|3140.63|3131.93|3125.02|3116.32|3140.66|3131.96|3122.14|3113.44|1089
1629160800000|2021-08-17 00:40:00|3125.09|3116.39|3122.88|3114.18|3135.12|3126.42|3120.78|3112.08|1131
1629161100000|2021-08-17 00:45:00|3122.91|3114.21|3134.29|3125.59|3134.75|3126.05|3121.4|3112.7|1027
1629161400000|2021-08-17 00:50:00|3133.88|3125.18|3138.37|3129.67|3139.01|3130.31|3131.08|3122.38|1059
1629161700000|2021-08-17 00:55:00|3138.45|3129.75|3139.5|3130.8|3141.13|3132.43|3135.92|3127.22|1021
1629162000000|2021-08-17 01:00:00|3139.48|3130.78|3146.18|3137.48|3146.31|3137.61|3136.21|3127.51|1030
1629162300000|2021-08-17 01:05:00|3146.28|3137.58|3152.14|3143.44|3152.97|3144.27|3145.85|3137.15|925
1629162600000|2021-08-17 01:10:00|3152.08|3143.38|3152.99|3144.29|3154.14|3145.44|3150.04|3141.34|973
1629162900000|2021-08-17 01:15:00|3153|3144.3|3152.28|3143.58|3154.31|3145.61|3151.25|3142.55|973
1629163200000|2021-08-17 01:20:00|3152.37|3143.67|3163.31|3154.61|3163.63|3154.93|3152.11|3143.41|897
1629163500000|2021-08-17 01:25:00|3163.29|3154.59|3169.74|3161.04|3170.78|3162.08|3161.01|3152.31|947
1629163800000|2021-08-17 01:30:00|3169.72|3161.02|3159.8|3151.1|3170.2|3161.5|3159.8|3151.1|896
1629164100000|2021-08-17 01:35:00|3159.93|3151.23|3164.52|3155.82|3164.7|3156|3153.95|3145.25|975
1629164400000|2021-08-17 01:40:00|3164.69|3155.99|3171.44|3162.74|3171.65|3162.95|3160.09|3151.39|941
1629164700000|2021-08-17 01:45:00|3171.49|3162.79|3181.38|3172.68|3184.64|3175.94|3171.12|3162.42|1040
1629165000000|2021-08-17 01:50:00|3181.39|3172.69|3177.71|3169.01|3181.58|3172.88|3172.98|3164.28|1053
1629165300000|2021-08-17 01:55:00|3177.67|3168.97|3179.93|3171.23|3179.94|3171.24|3174.36|3165.66|899
1629165600000|2021-08-17 02:00:00|3179.9|3171.2|3179.29|3170.59|3180.94|3172.24|3174.08|3165.38|944
1629165900000|2021-08-17 02:05:00|3179.25|3170.55|3179.51|3170.81|3180.29|3171.59|3173.63|3164.93|925
1629166200000|2021-08-17 02:10:00|3179.59|3170.89|3188.52|3179.82|3188.79|3180.09|3179.45|3170.75|940
1629166500000|2021-08-17 02:15:00|3188.48|3179.78|3183.29|3174.59|3189.16|3180.46|3178.29|3169.59|999
1629166800000|2021-08-17 02:20:00|3183.32|3174.62|3176.26|3167.56|3185.07|3176.37|3176.1|3167.4|960
1629167100000|2021-08-17 02:25:00|3176.23|3167.53|3176.95|3168.25|3179.56|3170.86|3174.75|3166.05|934
1629167400000|2021-08-17 02:30:00|3176.96|3168.26|3177.44|3168.74|3181.65|3172.95|3176.92|3168.22|860
1629167700000|2021-08-17 02:35:00|3176.49|3167.79|3184.35|3175.65|3184.67|3175.97|3176.17|3167.47|855
1629168000000|2021-08-17 02:40:00|3184.34|3175.64|3195.88|3187.18|3198.52|3189.82|3181.82|3173.12|988
1629168300000|2021-08-17 02:45:00|3195.8|3187.1|3192.35|3183.65|3197.73|3189.03|3189.61|3180.91|938
1629168600000|2021-08-17 02:50:00|3192.27|3183.57|3197.34|3188.64|3201.21|3192.51|3191.54|3182.84|1027
1629168900000|2021-08-17 02:55:00|3197.33|3188.63|3198.91|3190.21|3200.4|3191.7|3193.01|3184.31|911
1629169200000|2021-08-17 03:00:00|3199.07|3190.37|3195.57|3186.87|3199.26|3190.56|3192.23|3183.53|764
1629169500000|2021-08-17 03:05:00|3195.68|3186.98|3194.2|3185.5|3196.34|3187.64|3191.14|3182.44|787
1629169800000|2021-08-17 03:10:00|3194.18|3185.48|3187.9|3179.2|3194.59|3185.89|3186.18|3177.48|696
1629170100000|2021-08-17 03:15:00|3187.89|3179.19|3186.66|3177.96|3191.75|3183.05|3186.66|3177.96|759
1629170400000|2021-08-17 03:20:00|3186.59|3177.89|3198.29|3189.59|3198.48|3189.78|3185.12|3176.42|827
1629170700000|2021-08-17 03:25:00|3198.31|3189.61|3199.38|3190.68|3200.37|3191.67|3195.16|3186.46|896
1629171000000|2021-08-17 03:30:00|3199.21|3190.51|3202.92|3194.22|3204.41|3195.71|3198.85|3190.15|961
1629171300000|2021-08-17 03:35:00|3202.96|3194.26|3213.7|3205|3214.1|3205.4|3201.42|3192.72|1003
1629171600000|2021-08-17 03:40:00|3213.67|3204.97|3209.13|3200.43|3213.69|3204.99|3204.4|3195.7|858
1629171900000|2021-08-17 03:45:00|3208.87|3200.17|3200.75|3192.05|3208.87|3200.17|3200.42|3191.72|904
1629172200000|2021-08-17 03:50:00|3200.77|3192.07|3198.91|3190.21|3200.95|3192.25|3196.84|3188.14|745
1629172500000|2021-08-17 03:55:00|3198.86|3190.16|3199.45|3190.75|3199.98|3191.28|3197.3|3188.6|678
1629172800000|2021-08-17 04:00:00|3199.42|3190.72|3203.06|3194.36|3203.18|3194.48|3194.58|3185.88|724
1629173100000|2021-08-17 04:05:00|3203.09|3194.39|3204.39|3195.69|3204.96|3196.26|3198.56|3189.86|712
1629173400000|2021-08-17 04:10:00|3203.88|3195.18|3214.28|3205.58|3220.03|3211.33|3203.47|3194.77|984
1629173700000|2021-08-17 04:15:00|3213.91|3205.21|3209.65|3200.95|3215.18|3206.48|3208.93|3200.23|1023
1629174000000|2021-08-17 04:20:00|3209.6|3200.9|3194.84|3186.14|3209.65|3200.95|3194.18|3185.48|837
1629174300000|2021-08-17 04:25:00|3195.02|3186.32|3190.81|3182.11|3198.52|3189.82|3190.61|3181.91|1013
1629174600000|2021-08-17 04:30:00|3190.8|3182.1|3196.43|3187.73|3199.47|3190.77|3190.51|3181.81|962
1629174900000|2021-08-17 04:35:00|3196.33|3187.63|3203.16|3194.46|3206.31|3197.61|3196.26|3187.56|862
1629175200000|2021-08-17 04:40:00|3203.17|3194.47|3202.19|3193.49|3207.28|3198.58|3202|3193.3|870
1629175500000|2021-08-17 04:45:00|3202.12|3193.42|3200.06|3191.36|3207.98|3199.28|3199.99|3191.29|691
1629175800000|2021-08-17 04:50:00|3200.07|3191.37|3205.75|3197.05|3209.24|3200.54|3199.58|3190.88|919
1629176100000|2021-08-17 04:55:00|3205.53|3196.83|3198.47|3189.77|3205.64|3196.94|3196.58|3187.88|941
1629176400000|2021-08-17 05:00:00|3198.15|3189.45|3188.33|3179.63|3203.11|3194.41|3187.22|3178.52|955
1629176700000|2021-08-17 05:05:00|3188.04|3179.34|3190.61|3181.91|3192.82|3184.12|3185.22|3176.52|1051
1629177000000|2021-08-17 05:10:00|3190.79|3182.09|3186.06|3177.36|3193.98|3185.28|3185.77|3177.07|913
1629177300000|2021-08-17 05:15:00|3186.08|3177.38|3187.92|3179.22|3188.15|3179.45|3173.41|3164.71|1069
1629177600000|2021-08-17 05:20:00|3187.88|3179.18|3196.38|3187.68|3196.59|3187.89|3187.88|3179.18|879
1629177900000|2021-08-17 05:25:00|3196.44|3187.74|3201.83|3193.13|3205.95|3197.25|3195.84|3187.14|960
1629178200000|2021-08-17 05:30:00|3201.95|3193.25|3193.64|3184.94|3204.72|3196.02|3190.87|3182.17|1041
1629178500000|2021-08-17 05:35:00|3193.72|3185.02|3201.21|3192.51|3201.77|3193.07|3189.55|3180.85|985
1629178800000|2021-08-17 05:40:00|3201.34|3192.64|3197.87|3189.17|3203.24|3194.54|3195.84|3187.14|997
1629179100000|2021-08-17 05:45:00|3197.85|3189.15|3188.49|3179.79|3197.99|3189.29|3188.49|3179.79|924
1629179400000|2021-08-17 05:50:00|3188.35|3179.65|3186.23|3177.53|3189.18|3180.48|3186.08|3177.38|813
1629179700000|2021-08-17 05:55:00|3186.21|3177.51|3178.5|3169.8|3188.78|3180.08|3177.38|3168.68|971
1629180000000|2021-08-17 06:00:00|3178.48|3169.78|3173.44|3164.74|3186.47|3177.77|3173.07|3164.37|995
1629180300000|2021-08-17 06:05:00|3173.78|3165.08|3164.77|3156.07|3175.94|3167.24|3164.44|3155.74|1075
1629180600000|2021-08-17 06:10:00|3164.59|3155.89|3167.58|3158.88|3170.37|3161.67|3163.6|3154.9|1070
1629180900000|2021-08-17 06:15:00|3167.35|3158.65|3175.3|3166.6|3176.44|3167.74|3166.09|3157.39|922
1629181200000|2021-08-17 06:20:00|3175.06|3166.36|3174.96|3166.26|3176.44|3167.74|3171.47|3162.77|891
1629181500000|2021-08-17 06:25:00|3174.91|3166.21|3180.48|3171.78|3180.65|3171.95|3170.32|3161.62|889
1629181800000|2021-08-17 06:30:00|3180.63|3171.93|3170.43|3161.73|3180.83|3172.13|3170.15|3161.45|1024
1629182100000|2021-08-17 06:35:00|3170.41|3161.71|3164.74|3156.04|3174.8|3166.1|3164.45|3155.75|984
1629182400000|2021-08-17 06:40:00|3164.6|3155.9|3157.37|3148.67|3166.71|3158.01|3156.6|3147.9|951
1629182700000|2021-08-17 06:45:00|3157.34|3148.64|3157.04|3148.34|3162.59|3153.89|3156.22|3147.52|983
1629183000000|2021-08-17 06:50:00|3157.08|3148.38|3159.16|3150.46|3162.84|3154.14|3150.47|3141.77|956
1629183300000|2021-08-17 06:55:00|3159.24|3150.54|3151.75|3143.05|3159.24|3150.54|3150.19|3141.49|946
1629183600000|2021-08-17 07:00:00|3151.84|3143.14|3144.27|3135.57|3155.87|3147.17|3144.12|3135.42|1022
1629183900000|2021-08-17 07:05:00|3144.4|3135.7|3141.69|3132.99|3151.2|3142.5|3141.03|3132.33|1039
1629184200000|2021-08-17 07:10:00|3141.87|3133.17|3158.98|3150.28|3159|3150.3|3141.83|3133.13|1055
1629184500000|2021-08-17 07:15:00|3158.95|3150.25|3165.84|3157.14|3173.09|3164.39|3156.01|3147.31|1080
1629184800000|2021-08-17 07:20:00|3165.86|3157.16|3154.55|3145.85|3167.53|3158.83|3154.32|3145.62|1036
1629185100000|2021-08-17 07:25:00|3154.38|3145.68|3163|3154.3|3165.05|3156.35|3151.44|3142.74|1071
1629185400000|2021-08-17 07:30:00|3163.03|3154.33|3161.83|3153.13|3163.31|3154.61|3153.41|3144.71|978
1629185700000|2021-08-17 07:35:00|3161.74|3153.04|3162.51|3153.81|3165.26|3156.56|3155.64|3146.94|956
1629186000000|2021-08-17 07:40:00|3162.37|3153.67|3171.64|3162.94|3173.27|3164.57|3162.37|3153.67|972
1629186300000|2021-08-17 07:45:00|3171.62|3162.92|3171.37|3162.67|3176.73|3168.03|3170.37|3161.67|993
1629186600000|2021-08-17 07:50:00|3171.38|3162.68|3170.49|3161.79|3171.83|3163.13|3165.45|3156.75|851
1629186900000|2021-08-17 07:55:00|3170.48|3161.78|3175.69|3166.99|3176.22|3167.52|3166.3|3157.6|854
1629187200000|2021-08-17 08:00:00|3175.67|3166.97|3183.52|3174.82|3185.23|3176.53|3174.46|3165.76|999
1629187500000|2021-08-17 08:05:00|3183.59|3174.89|3183.08|3174.38|3188.85|3180.15|3181.16|3172.46|995
1629187800000|2021-08-17 08:10:00|3183.16|3174.46|3182.89|3174.19|3184.99|3176.29|3176.98|3168.28|948
1629188100000|2021-08-17 08:15:00|3182.88|3174.18|3186.62|3177.92|3189.99|3181.29|3182.87|3174.17|1075
1629188400000|2021-08-17 08:20:00|3186.64|3177.94|3191.32|3182.62|3196.61|3187.91|3186.48|3177.78|1005
1629188700000|2021-08-17 08:25:00|3191.33|3182.63|3208.23|3199.53|3208.59|3199.89|3191.33|3182.63|1085
1629189000000|2021-08-17 08:30:00|3208.2|3199.5|3197.06|3188.36|3208.78|3200.08|3196.92|3188.22|1059
1629189300000|2021-08-17 08:35:00|3197.09|3188.39|3199.67|3190.97|3202.59|3193.89|3193.79|3185.09|1039
1629189600000|2021-08-17 08:40:00|3199.84|3191.14|3198.28|3189.58|3200.67|3191.97|3198.09|3189.39|934
1629189900000|2021-08-17 08:45:00|3198.27|3189.57|3195.74|3187.04|3203.62|3194.92|3195.74|3187.04|941
1629190200000|2021-08-17 08:50:00|3195.76|3187.06|3188.93|3180.23|3198.52|3189.82|3187.89|3179.19|1015
1629190500000|2021-08-17 08:55:00|3188.92|3180.22|3187.78|3179.08|3192.65|3183.95|3186.12|3177.42|1019
1629190800000|2021-08-17 09:00:00|3187.79|3179.09|3194.3|3185.6|3198.04|3189.34|3187.37|3178.67|1030
1629191100000|2021-08-17 09:05:00|3194.29|3185.59|3193.93|3185.23|3200.31|3191.61|3192.53|3183.83|890
1629191400000|2021-08-17 09:10:00|3194.06|3185.36|3198.36|3189.66|3199.2|3190.5|3194.06|3185.36|892
1629191700000|2021-08-17 09:15:00|3198.38|3189.68|3202.24|3193.54|3204.64|3195.94|3196.93|3188.23|973
1629192000000|2021-08-17 09:20:00|3202.37|3193.67|3211.9|3203.2|3212.56|3203.86|3200.24|3191.54|1002
1629192300000|2021-08-17 09:25:00|3211.91|3203.21|3231.98|3223.28|3236.63|3227.93|3211.08|3202.38|1126
1629192600000|2021-08-17 09:30:00|3232.23|3223.53|3245.42|3236.72|3252|3243.3|3232.23|3223.53|1134
1629192900000|2021-08-17 09:35:00|3244.9|3236.2|3247.4|3238.7|3247.47|3238.77|3240.58|3231.88|1081
1629193200000|2021-08-17 09:40:00|3247|3238.3|3241.76|3233.06|3249.15|3240.45|3240.41|3231.71|1029
1629193500000|2021-08-17 09:45:00|3241.92|3233.22|3234.68|3225.98|3246.08|3237.38|3234.32|3225.62|1011
1629193800000|2021-08-17 09:50:00|3234.67|3225.97|3248.13|3239.43|3250.56|3241.86|3234.64|3225.94|971
1629194100000|2021-08-17 09:55:00|3247.86|3239.16|3247.27|3238.57|3249.93|3241.23|3243.41|3234.71|912
1629194400000|2021-08-17 10:00:00|3247.28|3238.58|3246.26|3237.56|3255.36|3246.66|3245.52|3236.82|962
1629194700000|2021-08-17 10:05:00|3246.28|3237.58|3241.82|3233.12|3251.44|3242.74|3241.43|3232.73|927
1629195000000|2021-08-17 10:10:00|3241.76|3233.06|3249.56|3240.86|3250.65|3241.95|3241.76|3233.06|1047
1629195300000|2021-08-17 10:15:00|3249.55|3240.85|3242.15|3233.45|3250.58|3241.88|3241.44|3232.74|796
1629195600000|2021-08-17 10:20:00|3242.14|3233.44|3242.51|3233.81|3248.06|3239.36|3240.67|3231.97|933
1629195900000|2021-08-17 10:25:00|3242.67|3233.97|3243.05|3234.35|3247.95|3239.25|3241.84|3233.14|851
1629196200000|2021-08-17 10:30:00|3243.19|3234.49|3247.07|3238.37|3248.44|3239.74|3243.19|3234.49|869
1629196500000|2021-08-17 10:35:00|3247.08|3238.38|3243.7|3235|3254.48|3245.78|3243.03|3234.33|980
1629196800000|2021-08-17 10:40:00|3243.63|3234.93|3245.42|3236.72|3250.27|3241.57|3242.99|3234.29|861
1629197100000|2021-08-17 10:45:00|3245.43|3236.73|3250.46|3241.76|3252.92|3244.22|3245.31|3236.61|915
1629197400000|2021-08-17 10:50:00|3250.39|3241.69|3250.59|3241.89|3252.53|3243.83|3248.98|3240.28|939
1629197700000|2021-08-17 10:55:00|3250.83|3242.13|3229.16|3220.46|3251.42|3242.72|3227.92|3219.22|1018
1629198000000|2021-08-17 11:00:00|3229.05|3220.35|3246.65|3237.95|3248.37|3239.67|3229.05|3220.35|982
1629198300000|2021-08-17 11:05:00|3246.72|3238.02|3245.25|3236.55|3250.28|3241.58|3241.89|3233.19|878
1629198600000|2021-08-17 11:10:00|3244.87|3236.17|3240.07|3231.37|3248.51|3239.81|3238.5|3229.8|956
1629198900000|2021-08-17 11:15:00|3240.03|3231.33|3245.49|3236.79|3246.87|3238.17|3234.34|3225.64|897
1629199200000|2021-08-17 11:20:00|3245.37|3236.67|3244.3|3235.6|3249.56|3240.86|3238.63|3229.93|862
1629199500000|2021-08-17 11:25:00|3244.26|3235.56|3250.52|3241.82|3255.2|3246.5|3244.26|3235.56|934
1629199800000|2021-08-17 11:30:00|3250.37|3241.67|3254.16|3245.46|3256.33|3247.63|3250.36|3241.66|922
1629200100000|2021-08-17 11:35:00|3253.34|3244.64|3254.53|3245.83|3256.18|3247.48|3253.26|3244.56|870
1629200400000|2021-08-17 11:40:00|3254.24|3245.54|3273.74|3265.04|3284.7|3276|3253.89|3245.19|929
1629200700000|2021-08-17 11:45:00|3273.73|3265.03|3270.39|3261.69|3284.76|3276.06|3263.62|3254.92|1038
1629201000000|2021-08-17 11:50:00|3270.11|3261.41|3262.21|3253.51|3271.62|3262.92|3261.89|3253.19|973
1629201300000|2021-08-17 11:55:00|3262.45|3253.75|3264.1|3255.4|3266.05|3257.35|3254.6|3245.9|1036
1629201600000|2021-08-17 12:00:00|3263.74|3255.04|3273.38|3264.68|3282.3|3273.6|3262.95|3254.25|949
1629201900000|2021-08-17 12:05:00|3272.1|3263.4|3284.19|3275.49|3291.91|3283.21|3268.6|3259.9|1078
1629202200000|2021-08-17 12:10:00|3283.95|3275.25|3282.96|3274.26|3292.33|3283.63|3281.5|3272.8|1003
1629202500000|2021-08-17 12:15:00|3283.04|3274.34|3282.24|3273.54|3284.82|3276.12|3279.65|3270.95|841
1629202800000|2021-08-17 12:20:00|3282.27|3273.57|3290.63|3281.93|3290.94|3282.24|3282.04|3273.34|948
1629203100000|2021-08-17 12:25:00|3290.55|3281.85|3289.6|3280.9|3295.54|3286.84|3287.02|3278.32|980
1629203400000|2021-08-17 12:30:00|3289.67|3280.97|3280.6|3271.9|3293.57|3284.87|3279.1|3270.4|1012
1629203700000|2021-08-17 12:35:00|3280.65|3271.95|3269.72|3261.02|3280.96|3272.26|3268.06|3259.36|1117
1629204000000|2021-08-17 12:40:00|3269.6|3260.9|3276.28|3267.58|3278.21|3269.51|3269.38|3260.68|955
1629204300000|2021-08-17 12:45:00|3276.26|3267.56|3268.83|3260.13|3280.3|3271.6|3267.5|3258.8|975
1629204600000|2021-08-17 12:50:00|3268.81|3260.11|3259.86|3251.16|3269.83|3261.13|3259.58|3250.88|933
1629204900000|2021-08-17 12:55:00|3259.84|3251.14|3245.42|3236.72|3263.1|3254.4|3245.34|3236.64|956
1629205200000|2021-08-17 13:00:00|3245.46|3236.76|3256.25|3247.55|3260.23|3251.53|3245.46|3236.76|1073
1629205500000|2021-08-17 13:05:00|3256.43|3247.73|3253.48|3244.78|3260.46|3251.76|3252.69|3243.99|1033
1629205800000|2021-08-17 13:10:00|3253.72|3245.02|3232.03|3223.33|3259.57|3250.87|3227.34|3218.64|982
1629206100000|2021-08-17 13:15:00|3232.73|3224.03|3237.88|3229.18|3249.81|3241.11|3232.33|3223.63|1026
1629206400000|2021-08-17 13:20:00|3238.1|3229.4|3239.93|3231.23|3248.11|3239.41|3232.11|3223.41|1075
1629206700000|2021-08-17 13:25:00|3239.5|3230.8|3241.72|3233.02|3244.32|3235.62|3236|3227.3|1031
1629207000000|2021-08-17 13:30:00|3241.7|3233|3235|3226.3|3248.39|3239.69|3231.96|3223.26|973
1629207300000|2021-08-17 13:35:00|3234.78|3226.08|3246.17|3237.47|3247.41|3238.71|3233.76|3225.06|970
1629207600000|2021-08-17 13:40:00|3246.16|3237.46|3255.69|3246.99|3255.69|3246.99|3240.5|3231.8|969
1629207900000|2021-08-17 13:45:00|3255.66|3246.96|3252.45|3243.75|3256.24|3247.54|3246.94|3238.24|999
1629208200000|2021-08-17 13:50:00|3252.4|3243.7|3244.59|3235.89|3252.4|3243.7|3241.8|3233.1|998
1629208500000|2021-08-17 13:55:00|3244.56|3235.86|3237.19|3228.49|3244.7|3236|3236.48|3227.78|966
1629208800000|2021-08-17 14:00:00|3237.28|3228.58|3241.57|3232.87|3247.64|3238.94|3235.51|3226.81|1081
1629209100000|2021-08-17 14:05:00|3241.61|3232.91|3230.74|3222.04|3242.44|3233.74|3230.74|3222.04|960
1629209400000|2021-08-17 14:10:00|3230.81|3222.11|3215.03|3206.33|3232.8|3224.1|3214.75|3206.05|1145
1629209700000|2021-08-17 14:15:00|3214.9|3206.2|3214.52|3205.82|3223.08|3214.38|3208.46|3199.76|1000
1629210000000|2021-08-17 14:20:00|3214.48|3205.78|3215.43|3206.73|3218.46|3209.76|3211|3202.3|1079
1629210300000|2021-08-17 14:25:00|3215.42|3206.72|3192.01|3183.31|3217.8|3209.1|3189.83|3181.13|1078
1629210600000|2021-08-17 14:30:00|3191.71|3183.01|3193.79|3185.09|3201.31|3192.61|3186.78|3178.08|1095
1629210900000|2021-08-17 14:35:00|3193.78|3185.08|3195.05|3186.35|3203.39|3194.69|3193.75|3185.05|1046
1629211200000|2021-08-17 14:40:00|3195.39|3186.69|3198.52|3189.82|3203.63|3194.93|3190.05|3181.35|1065
1629211500000|2021-08-17 14:45:00|3198.77|3190.07|3208.81|3200.11|3209.62|3200.92|3198.5|3189.8|1044
1629211800000|2021-08-17 14:50:00|3209.15|3200.45|3211.34|3202.64|3212.58|3203.88|3202.9|3194.2|1064
1629212100000|2021-08-17 14:55:00|3211.31|3202.61|3198.89|3190.19|3212.32|3203.62|3198.17|3189.47|1024
1629212400000|2021-08-17 15:00:00|3198.87|3190.17|3206.6|3197.9|3206.74|3198.04|3193.98|3185.28|982
1629212700000|2021-08-17 15:05:00|3206.15|3197.45|3198.51|3189.81|3208.3|3199.6|3198.09|3189.39|956
1629213000000|2021-08-17 15:10:00|3198.52|3189.82|3196.45|3187.75|3198.58|3189.88|3187.76|3179.06|1052
1629213300000|2021-08-17 15:15:00|3196.71|3188.01|3189.16|3180.46|3201.73|3193.03|3188.03|3179.33|1120
1629213600000|2021-08-17 15:20:00|3188.95|3180.25|3186.43|3177.73|3195.65|3186.95|3179.73|3171.03|1068
1629213900000|2021-08-17 15:25:00|3186.25|3177.55|3188.51|3179.81|3188.55|3179.85|3181.03|3172.33|1032
1629214200000|2021-08-17 15:30:00|3188.67|3179.97|3176.07|3167.37|3191.94|3183.24|3174.92|3166.22|1050
1629214500000|2021-08-17 15:35:00|3175.73|3167.03|3180.75|3172.05|3183.84|3175.14|3168.78|3160.08|1011
1629214800000|2021-08-17 15:40:00|3181.06|3172.36|3171.43|3162.73|3183.31|3174.61|3171.12|3162.42|1103
1629215100000|2021-08-17 15:45:00|3171.41|3162.71|3176.83|3168.13|3181.42|3172.72|3166.59|3157.89|1012
1629215400000|2021-08-17 15:50:00|3176.89|3168.19|3174.01|3165.31|3180.28|3171.58|3166.67|3157.97|1084
1629215700000|2021-08-17 15:55:00|3174.13|3165.43|3169.55|3160.85|3174.8|3166.1|3166.7|3158|995
1629216000000|2021-08-17 16:00:00|3169.8|3161.1|3160.31|3151.61|3170.88|3162.18|3151.65|3142.95|1129
1629216300000|2021-08-17 16:05:00|3160.33|3151.63|3178.48|3169.78|3190.31|3181.61|3160.33|3151.63|1120
1629216600000|2021-08-17 16:10:00|3178.65|3169.95|3188.22|3179.52|3192.46|3183.76|3175.31|3166.61|1026
1629216900000|2021-08-17 16:15:00|3188.24|3179.54|3179.48|3170.78|3194.3|3185.6|3179.43|3170.73|976
1629217200000|2021-08-17 16:20:00|3179.51|3170.81|3187.53|3178.83|3188.18|3179.48|3175.94|3167.24|1000
1629217500000|2021-08-17 16:25:00|3187.43|3178.73|3185.11|3176.41|3187.43|3178.73|3179.62|3170.92|942
1629217800000|2021-08-17 16:30:00|3185.09|3176.39|3185.01|3176.31|3187.71|3179.01|3175.68|3166.98|1006
1629218100000|2021-08-17 16:35:00|3184.92|3176.22|3171.18|3162.48|3185.1|3176.4|3171|3162.3|1002
1629218400000|2021-08-17 16:40:00|3171.19|3162.49|3166.43|3157.73|3176.89|3168.19|3164.57|3155.87|915
1629218700000|2021-08-17 16:45:00|3166.45|3157.75|3170.01|3161.31|3177.35|3168.65|3166.4|3157.7|1027
1629219000000|2021-08-17 16:50:00|3169.99|3161.29|3170.2|3161.5|3173.81|3165.11|3166.27|3157.57|958
1629219300000|2021-08-17 16:55:00|3170.13|3161.43|3157.36|3148.66|3170.37|3161.67|3155.82|3147.12|1049
1629219600000|2021-08-17 17:00:00|3156.85|3148.15|3169.06|3160.36|3169.97|3161.27|3154.24|3145.54|1103
1629219900000|2021-08-17 17:05:00|3169.05|3160.35|3164.99|3156.29|3172.87|3164.17|3160.71|3152.01|1013
1629220200000|2021-08-17 17:10:00|3165.01|3156.31|3165.46|3156.76|3166.84|3158.14|3156.25|3147.55|1051
1629220500000|2021-08-17 17:15:00|3165.36|3156.66|3155.02|3146.32|3166.02|3157.32|3154.97|3146.27|887
1629220800000|2021-08-17 17:20:00|3154.97|3146.27|3152.73|3144.03|3158.92|3150.22|3150.92|3142.22|998
1629221100000|2021-08-17 17:25:00|3152.85|3144.15|3166.66|3157.96|3167.7|3159|3152.5|3143.8|962
1629221400000|2021-08-17 17:30:00|3166.64|3157.94|3169.92|3161.22|3169.92|3161.22|3157.91|3149.21|997
1629221700000|2021-08-17 17:35:00|3170.03|3161.33|3173.06|3164.36|3174.71|3166.01|3166|3157.3|1001
1629222000000|2021-08-17 17:40:00|3173.05|3164.35|3171.75|3163.05|3174.2|3165.5|3169.02|3160.32|797
1629222300000|2021-08-17 17:45:00|3171.84|3163.14|3177.29|3168.59|3178.41|3169.71|3165.67|3156.97|890
1629222600000|2021-08-17 17:50:00|3177.71|3169.01|3180.04|3171.34|3182.17|3173.47|3176.42|3167.72|861
1629222900000|2021-08-17 17:55:00|3180.12|3171.42|3172.19|3163.49|3180.25|3171.55|3172.05|3163.35|822
1629223200000|2021-08-17 18:00:00|3172.52|3163.82|3177.12|3168.42|3177.69|3168.99|3167.75|3159.05|983
1629223500000|2021-08-17 18:05:00|3177.08|3168.38|3186.41|3177.71|3187.75|3179.05|3175.53|3166.83|1023
1629223800000|2021-08-17 18:10:00|3186.9|3178.2|3189.5|3180.8|3192.84|3184.14|3185.97|3177.27|1061
1629224100000|2021-08-17 18:15:00|3189.48|3180.78|3184.98|3176.28|3190.32|3181.62|3183.86|3175.16|956
1629224400000|2021-08-17 18:20:00|3185.03|3176.33|3179.04|3170.34|3185.79|3177.09|3178.59|3169.89|867
1629224700000|2021-08-17 18:25:00|3179.03|3170.33|3182.79|3174.09|3183.84|3175.14|3178.39|3169.69|961
1629225000000|2021-08-17 18:30:00|3182.76|3174.06|3177.53|3168.83|3182.88|3174.18|3174.27|3165.57|938
1629225300000|2021-08-17 18:35:00|3177.52|3168.82|3168.46|3159.76|3177.52|3168.82|3167.92|3159.22|933
1629225600000|2021-08-17 18:40:00|3168.26|3159.56|3156.32|3147.62|3173.91|3165.21|3153.86|3145.16|1143
1629225900000|2021-08-17 18:45:00|3156.15|3147.45|3155.72|3147.02|3166.31|3157.61|3154.03|3145.33|1092
1629226200000|2021-08-17 18:50:00|3155.69|3146.99|3167.6|3158.9|3169.1|3160.4|3155.69|3146.99|1024
1629226500000|2021-08-17 18:55:00|3167.53|3158.83|3165.55|3156.85|3186.03|3177.33|3161.74|3153.04|1106
1629226800000|2021-08-17 19:00:00|3166.06|3157.36|3155.54|3146.84|3169.41|3160.71|3154.7|3146|1047
1629227100000|2021-08-17 19:05:00|3155.24|3146.54|3153.92|3145.22|3162.05|3153.35|3143.1|3134.4|1124
1629227400000|2021-08-17 19:10:00|3153.77|3145.07|3136.31|3127.61|3153.83|3145.13|3136.11|3127.41|1086
1629227700000|2021-08-17 19:15:00|3136.35|3127.65|3125.59|3116.89|3137.1|3128.4|3125.15|3116.45|1078
1629228000000|2021-08-17 19:20:00|3125.68|3116.98|3138.18|3129.48|3143.11|3134.41|3122.87|3114.17|1056
1629228300000|2021-08-17 19:25:00|3138.29|3129.59|3145.89|3137.19|3149.01|3140.31|3137.58|3128.88|980
1629228600000|2021-08-17 19:30:00|3145.91|3137.21|3130.16|3121.46|3145.91|3137.21|3129.4|3120.7|1057
1629228900000|2021-08-17 19:35:00|3130.14|3121.44|3131.49|3122.79|3134.13|3125.43|3127.27|3118.57|1015
1629229200000|2021-08-17 19:40:00|3131.44|3122.74|3126.4|3117.7|3132.34|3123.64|3126.09|3117.39|858
1629229500000|2021-08-17 19:45:00|3126.28|3117.58|3128.19|3119.49|3132.31|3123.61|3123.08|3114.38|806
1629229800000|2021-08-17 19:50:00|3128.11|3119.41|3120.89|3112.19|3132.04|3123.34|3108.62|3099.92|995
1629230100000|2021-08-17 19:55:00|3120.8|3112.1|3122.97|3114.27|3137.34|3128.64|3110.8|3102.1|1130
1629230400000|2021-08-17 20:00:00|3122.73|3114.03|3090.68|3081.98|3131.56|3122.86|3089.9|3081.2|1144
1629230700000|2021-08-17 20:05:00|3090.82|3082.12|3095.27|3086.57|3102.51|3093.81|3081.67|3072.97|1117
1629231000000|2021-08-17 20:10:00|3095.25|3086.55|3085.47|3076.77|3098.96|3090.26|3084.46|3075.76|1114
1629231300000|2021-08-17 20:15:00|3085.42|3076.72|3072.66|3063.96|3085.42|3076.72|3067.22|3058.52|1105
1629231600000|2021-08-17 20:20:00|3072.55|3063.85|3062.66|3053.96|3077.8|3069.1|3056.98|3048.28|1129
1629231900000|2021-08-17 20:25:00|3062.76|3054.06|3046.61|3037.91|3065.73|3057.03|3043.38|3034.68|1117
1629232200000|2021-08-17 20:30:00|3046.58|3037.88|3045.32|3036.62|3046.58|3037.88|3020.63|3011.93|1095
1629232500000|2021-08-17 20:35:00|3045.29|3036.59|3069.18|3060.48|3072.45|3063.75|3042.34|3033.64|1088
1629232800000|2021-08-17 20:40:00|3069.27|3060.57|3062.08|3053.38|3071.27|3062.57|3060.6|3051.9|1034
1629233100000|2021-08-17 20:45:00|3062.24|3053.54|3081.61|3072.91|3082.3|3073.6|3060.09|3051.39|1027
1629233400000|2021-08-17 20:50:00|3081.57|3072.87|3072.88|3064.18|3084.21|3075.51|3069.89|3061.19|1005
1629233700000|2021-08-17 20:55:00|3072.79|3064.09|3076.12|3067.42|3078.02|3069.32|3070.51|3061.81|1002
1629234000000|2021-08-17 21:00:00|3076.14|3067.44|3071.42|3062.72|3076.36|3067.66|3063.54|3054.84|1091
1629234300000|2021-08-17 21:05:00|3071.46|3062.76|3054.61|3045.91|3073.01|3064.31|3054.13|3045.43|1055
1629234600000|2021-08-17 21:10:00|3054.56|3045.86|3063.77|3055.07|3064.19|3055.49|3053.34|3044.64|1015
1629234900000|2021-08-17 21:15:00|3063.8|3055.1|3042.19|3033.49|3063.88|3055.18|3037.09|3028.39|1048
1629235200000|2021-08-17 21:20:00|3042.15|3033.45|3030.96|3022.26|3042.33|3033.63|3028.57|3019.87|1047
1629235500000|2021-08-17 21:25:00|3031.15|3022.45|3043.84|3035.14|3043.84|3035.14|3023.27|3014.57|991
1629235800000|2021-08-17 21:30:00|3043.88|3035.18|3038.97|3030.27|3045.2|3036.5|3028.21|3019.51|1051
1629236100000|2021-08-17 21:35:00|3039.13|3030.43|3045.8|3037.1|3045.8|3037.1|3035.44|3026.74|942
1629236400000|2021-08-17 21:40:00|3046.11|3037.41|3031.48|3022.78|3048.86|3040.16|3028.59|3019.89|916
1629236700000|2021-08-17 21:45:00|3031.54|3022.84|3042.27|3033.57|3042.55|3033.85|3031.18|3022.48|978
1629237000000|2021-08-17 21:50:00|3042.26|3033.56|3030.36|3021.66|3042.56|3033.86|3026.7|3018|1038
1629237300000|2021-08-17 21:55:00|3030.37|3021.67|3031.36|3022.66|3031.36|3022.66|3026.13|3017.43|1056
1629237600000|2021-08-17 22:00:00|3031.44|3022.74|3041.53|3032.83|3043.24|3034.54|3026.72|3018.02|1089
1629237900000|2021-08-17 22:05:00|3041.52|3032.82|3015.91|3007.21|3043.59|3034.89|3015.31|3006.61|1112
1629238200000|2021-08-17 22:10:00|3016.17|3007.47|3021.4|3012.7|3024.71|3016.01|3015.7|3007|1085
1629238500000|2021-08-17 22:15:00|3021.06|3012.36|3021.63|3012.93|3034.26|3025.56|3019.72|3011.02|1135
1629238800000|2021-08-17 22:20:00|3021.57|3012.87|3007.74|2999.04|3022.58|3013.88|3005.36|2996.66|1062
1629239100000|2021-08-17 22:25:00|3007.51|2998.81|3026.14|3017.44|3026.55|3017.85|2998.52|2989.82|1072
1629239400000|2021-08-17 22:30:00|3026.38|3017.68|3047.28|3038.58|3048.19|3039.49|3021.29|3012.59|1023
1629239700000|2021-08-17 22:35:00|3047.65|3038.95|3039.99|3031.29|3050.29|3041.59|3038.31|3029.61|1100
1629240000000|2021-08-17 22:40:00|3039.97|3031.27|3038.4|3029.7|3044.6|3035.9|3030.56|3021.86|1021
1629240300000|2021-08-17 22:45:00|3038.86|3030.16|3044.78|3036.08|3046.94|3038.24|3028.65|3019.95|980
1629240600000|2021-08-17 22:50:00|3044.76|3036.06|3055.04|3046.34|3059.33|3050.63|3038.21|3029.51|1115
1629240900000|2021-08-17 22:55:00|3055.1|3046.4|3056.36|3047.66|3057.02|3048.32|3045.53|3036.83|1098
1629241200000|2021-08-17 23:00:00|3056.37|3047.67|3045.26|3036.56|3056.64|3047.94|3037.29|3028.59|1064
1629241500000|2021-08-17 23:05:00|3045.48|3036.78|3028.97|3020.27|3045.74|3037.04|3028.81|3020.11|1038
1629241800000|2021-08-17 23:10:00|3029|3020.3|3038.2|3029.5|3038.44|3029.74|3027.65|3018.95|1059
1629242100000|2021-08-17 23:15:00|3038.24|3029.54|3029.32|3020.62|3038.24|3029.54|3025.13|3016.43|1083
1629242400000|2021-08-17 23:20:00|3029.59|3020.89|3022.45|3013.75|3030.03|3021.33|3017.79|3009.09|1043
1629242700000|2021-08-17 23:25:00|3022.29|3013.59|3033.37|3024.67|3035.29|3026.59|3017.96|3009.26|1089
1629243000000|2021-08-17 23:30:00|3033.73|3025.03|3038.87|3030.17|3045.82|3037.12|3030.72|3022.02|1054
1629243300000|2021-08-17 23:35:00|3039.14|3030.44|3035.87|3027.17|3044.02|3035.32|3035.45|3026.75|1077
1629243600000|2021-08-17 23:40:00|3035.84|3027.14|3021.78|3013.08|3036.89|3028.19|3019.55|3010.85|1097
1629243900000|2021-08-17 23:45:00|3021.8|3013.1|3020.83|3012.13|3031.51|3022.81|3019.32|3010.62|1072
1629244200000|2021-08-17 23:50:00|3020.76|3012.06|3010.14|3001.44|3021.94|3013.24|3010.14|3001.44|1085
1629244500000|2021-08-17 23:55:00|3010.39|3001.69|3016.01|3007.31|3020.93|3012.23|3009.41|3000.71|1023
1629244800000|2021-08-18 00:00:00|3016.19|3007.49|3035.65|3026.95|3046.73|3038.03|3012.54|3003.84|1153
1629245100000|2021-08-18 00:05:00|3036.07|3027.37|3010.1|3001.4|3036.33|3027.63|3009.71|3001.01|1140
1629245400000|2021-08-18 00:10:00|3010.11|3001.41|3027.91|3019.21|3028.5|3019.8|3008.64|2999.94|1120
1629245700000|2021-08-18 00:15:00|3028|3019.3|3038.99|3030.29|3040.2|3031.5|3023.03|3014.33|1108
1629246000000|2021-08-18 00:20:00|3039.22|3030.52|3034.22|3025.52|3039.22|3030.52|3026.14|3017.44|1072
1629246300000|2021-08-18 00:25:00|3034.26|3025.56|3022.6|3013.9|3036.62|3027.92|3020.7|3012|1013
1629246600000|2021-08-18 00:30:00|3022.72|3014.02|3008.9|3000.2|3022.72|3014.02|3008.9|3000.2|1062
1629246900000|2021-08-18 00:35:00|3009.3|3000.6|3003.43|2994.73|3016.13|3007.43|3003.26|2994.56|1068
1629247200000|2021-08-18 00:40:00|3003.55|2994.85|2994.54|2985.84|3003.79|2995.09|2992.19|2983.49|1097
1629247500000|2021-08-18 00:45:00|2994.5|2985.8|3011.78|3003.08|3011.79|3003.09|2986.93|2978.23|1135
1629247800000|2021-08-18 00:50:00|3011.8|3003.1|3027.5|3018.8|3028.62|3019.92|3010.47|3001.77|1089
1629248100000|2021-08-18 00:55:00|3027.45|3018.75|3025.32|3016.62|3027.84|3019.14|3016.8|3008.1|1080
1629248400000|2021-08-18 01:00:00|3025.47|3016.77|3004.76|2996.06|3025.94|3017.24|3004.24|2995.54|1028
1629248700000|2021-08-18 01:05:00|3004.77|2996.07|2995.7|2987|3015.16|3006.46|2995.05|2986.35|1023
1629249000000|2021-08-18 01:10:00|2995.89|2987.19|2966.19|2957.49|3001.05|2992.35|2958.83|2950.13|1070
1629249300000|2021-08-18 01:15:00|2966.05|2957.35|2985.48|2976.78|2985.78|2977.08|2958.33|2949.63|1045
1629249600000|2021-08-18 01:20:00|2985.53|2976.83|2981.68|2972.98|2999.22|2990.52|2979.53|2970.83|1139
1629249900000|2021-08-18 01:25:00|2981.65|2972.95|2995.38|2986.68|2997.63|2988.93|2981.6|2972.9|1081
1629250200000|2021-08-18 01:30:00|2995.33|2986.63|3019.5|3010.8|3022.43|3013.73|2995.31|2986.61|1103
1629250500000|2021-08-18 01:35:00|3019.59|3010.89|3020.41|3011.71|3020.65|3011.95|3009.5|3000.8|1087
1629250800000|2021-08-18 01:40:00|3020.35|3011.65|3027.36|3018.66|3030.41|3021.71|3014.71|3006.01|1030
1629251100000|2021-08-18 01:45:00|3027.53|3018.83|3016.77|3008.07|3031.5|3022.8|3016.12|3007.42|1127
1629251400000|2021-08-18 01:50:00|3016.81|3008.11|3022.6|3013.9|3025.81|3017.11|3015.48|3006.78|1033
1629251700000|2021-08-18 01:55:00|3022.58|3013.88|3047.59|3038.89|3047.99|3039.29|3021.41|3012.71|1091
1629252000000|2021-08-18 02:00:00|3048.25|3039.55|3035.75|3027.05|3048.69|3039.99|3033.38|3024.68|1082
1629252300000|2021-08-18 02:05:00|3035.7|3027|3037.15|3028.45|3040.36|3031.66|3030.29|3021.59|1036
1629252600000|2021-08-18 02:10:00|3037.4|3028.7|3048.94|3040.24|3050.15|3041.45|3032.28|3023.58|1067
1629252900000|2021-08-18 02:15:00|3048.51|3039.81|3048.44|3039.74|3049.84|3041.14|3040.66|3031.96|1080
1629253200000|2021-08-18 02:20:00|3047.79|3039.09|3043.99|3035.29|3047.79|3039.09|3039.98|3031.28|1016
1629253500000|2021-08-18 02:25:00|3043.69|3034.99|3038.65|3029.95|3045.37|3036.67|3036.48|3027.78|1027
1629253800000|2021-08-18 02:30:00|3039.3|3030.6|3036.87|3028.17|3041.56|3032.86|3036.56|3027.86|943
1629254100000|2021-08-18 02:35:00|3036.65|3027.95|3031.55|3022.85|3037.92|3029.22|3014.35|3005.65|996
1629254400000|2021-08-18 02:40:00|3031.46|3022.76|3042.49|3033.79|3042.95|3034.25|3028.23|3019.53|1008
1629254700000|2021-08-18 02:45:00|3042.54|3033.84|3030.52|3021.82|3048.94|3040.24|3029.89|3021.19|981
1629255000000|2021-08-18 02:50:00|3030.71|3022.01|3036.45|3027.75|3042.68|3033.98|3030.69|3021.99|965
1629255300000|2021-08-18 02:55:00|3036.46|3027.76|3037.92|3029.22|3045.41|3036.71|3034.58|3025.88|1042
1629255600000|2021-08-18 03:00:00|3038.42|3029.72|3038.51|3029.81|3042.14|3033.44|3032.89|3024.19|950
1629255900000|2021-08-18 03:05:00|3038.4|3029.7|3030.12|3021.42|3040.14|3031.44|3028.33|3019.63|1082
1629256200000|2021-08-18 03:10:00|3030.2|3021.5|3025.65|3016.95|3033.62|3024.92|3025.51|3016.81|1020
1629256500000|2021-08-18 03:15:00|3025.57|3016.87|3034.11|3025.41|3034.82|3026.12|3021.09|3012.39|1055
1629256800000|2021-08-18 03:20:00|3034.07|3025.37|3025.22|3016.52|3034.07|3025.37|3021.42|3012.72|1076
1629257100000|2021-08-18 03:25:00|3025.28|3016.58|3017.97|3009.27|3030.31|3021.61|3016.19|3007.49|1083
1629257400000|2021-08-18 03:30:00|3018.02|3009.32|3024.22|3015.52|3025.39|3016.69|3014.08|3005.38|1046
1629257700000|2021-08-18 03:35:00|3024.13|3015.43|3029.37|3020.67|3034.14|3025.44|3021.45|3012.75|1020
1629258000000|2021-08-18 03:40:00|3029.39|3020.69|3026.72|3018.02|3034.21|3025.51|3025.45|3016.75|1106
1629258300000|2021-08-18 03:45:00|3026.82|3018.12|3037.71|3029.01|3038.85|3030.15|3026.44|3017.74|989
1629258600000|2021-08-18 03:50:00|3038.14|3029.44|3031.46|3022.76|3039.61|3030.91|3030.73|3022.03|1020
1629258900000|2021-08-18 03:55:00|3031.51|3022.81|3053.74|3045.04|3053.74|3045.04|3028.26|3019.56|1036
1629259200000|2021-08-18 04:00:00|3053.76|3045.06|3045.68|3036.98|3062.69|3053.99|3045.07|3036.37|1121
1629259500000|2021-08-18 04:05:00|3045.48|3036.78|3060.12|3051.42|3060.57|3051.87|3042.66|3033.96|1102
1629259800000|2021-08-18 04:10:00|3060.36|3051.66|3057.62|3048.92|3062.98|3054.28|3052.1|3043.4|1109
1629260100000|2021-08-18 04:15:00|3057.68|3048.98|3060.4|3051.7|3061.89|3053.19|3053.04|3044.34|1022
1629260400000|2021-08-18 04:20:00|3060.67|3051.97|3061.06|3052.36|3063.83|3055.13|3055.64|3046.94|1051
1629260700000|2021-08-18 04:25:00|3061.01|3052.31|3051.78|3043.08|3061.01|3052.31|3050.98|3042.28|963
1629261000000|2021-08-18 04:30:00|3051.8|3043.1|3055.5|3046.8|3058.61|3049.91|3049.7|3041|998
1629261300000|2021-08-18 04:35:00|3055.48|3046.78|3047.6|3038.9|3055.48|3046.78|3047.32|3038.62|815
1629261600000|2021-08-18 04:40:00|3047.55|3038.85|3039.09|3030.39|3047.8|3039.1|3035.17|3026.47|1042
1629261900000|2021-08-18 04:45:00|3038.99|3030.29|3037.9|3029.2|3041.95|3033.25|3032.33|3023.63|1022
1629262200000|2021-08-18 04:50:00|3037.98|3029.28|3042.36|3033.66|3044.91|3036.21|3036.9|3028.2|942
1629262500000|2021-08-18 04:55:00|3042.4|3033.7|3049.05|3040.35|3049.61|3040.91|3038.1|3029.4|1034
1629262800000|2021-08-18 05:00:00|3049.11|3040.41|3053.02|3044.32|3053.76|3045.06|3043.82|3035.12|981
1629263100000|2021-08-18 05:05:00|3053.08|3044.38|3057.36|3048.66|3058.21|3049.51|3050.58|3041.88|1057
1629263400000|2021-08-18 05:10:00|3057.51|3048.81|3056.12|3047.42|3061.57|3052.87|3055.72|3047.02|1019
1629263700000|2021-08-18 05:15:00|3056.1|3047.4|3063.21|3054.51|3066.93|3058.23|3054.89|3046.19|1079
1629264000000|2021-08-18 05:20:00|3063.73|3055.03|3067.07|3058.37|3067.07|3058.37|3057.39|3048.69|1088
1629264300000|2021-08-18 05:25:00|3067|3058.3|3068.73|3060.03|3070.08|3061.38|3064.38|3055.68|1013
1629264600000|2021-08-18 05:30:00|3068.54|3059.84|3077.22|3068.52|3078.27|3069.57|3068.01|3059.31|1077
1629264900000|2021-08-18 05:35:00|3077.14|3068.44|3077.51|3068.81|3079.05|3070.35|3071.67|3062.97|1022
1629265200000|2021-08-18 05:40:00|3077.57|3068.87|3077.15|3068.45|3077.73|3069.03|3071.7|3063|888
1629265500000|2021-08-18 05:45:00|3077.12|3068.42|3081.63|3072.93|3081.69|3072.99|3072.54|3063.84|1001
1629265800000|2021-08-18 05:50:00|3081.42|3072.72|3085.19|3076.49|3085.82|3077.12|3081.13|3072.43|835
1629266100000|2021-08-18 05:55:00|3084.97|3076.27|3088.3|3079.6|3089.89|3081.19|3082.92|3074.22|925
1629266400000|2021-08-18 06:00:00|3088.28|3079.58|3081.96|3073.26|3088.29|3079.59|3075.28|3066.58|1060
1629266700000|2021-08-18 06:05:00|3082.56|3073.86|3078.02|3069.32|3083.16|3074.46|3074.38|3065.68|1046
1629267000000|2021-08-18 06:10:00|3078.1|3069.4|3078.93|3070.23|3080.43|3071.73|3074.48|3065.78|1015
1629267300000|2021-08-18 06:15:00|3078.95|3070.25|3081.14|3072.44|3088.75|3080.05|3078.64|3069.94|1123
1629267600000|2021-08-18 06:20:00|3080.82|3072.12|3072.81|3064.11|3080.82|3072.12|3068.05|3059.35|960
1629267900000|2021-08-18 06:25:00|3072.79|3064.09|3071.12|3062.42|3076.04|3067.34|3069.06|3060.36|913
1629268200000|2021-08-18 06:30:00|3071.14|3062.44|3064.39|3055.69|3074.36|3065.66|3064.06|3055.36|1040
1629268500000|2021-08-18 06:35:00|3064.42|3055.72|3067.23|3058.53|3073.25|3064.55|3063.58|3054.88|1049
1629268800000|2021-08-18 06:40:00|3067.07|3058.37|3066.07|3057.37|3069.43|3060.73|3064.55|3055.85|969
1629269100000|2021-08-18 06:45:00|3066.04|3057.34|3072.84|3064.14|3073.7|3065|3065.78|3057.08|945
1629269400000|2021-08-18 06:50:00|3072.8|3064.1|3075.4|3066.7|3079.88|3071.18|3072.38|3063.68|764
1629269700000|2021-08-18 06:55:00|3075.33|3066.63|3075|3066.3|3078.99|3070.29|3073.12|3064.42|959
1629270000000|2021-08-18 07:00:00|3074.99|3066.29|3066.45|3057.75|3081.35|3072.65|3066.42|3057.72|938
1629270300000|2021-08-18 07:05:00|3066.49|3057.79|3071.6|3062.9|3073.08|3064.38|3062.42|3053.72|947
1629270600000|2021-08-18 07:10:00|3071.61|3062.91|3067.48|3058.78|3076.25|3067.55|3066.67|3057.97|1041
1629270900000|2021-08-18 07:15:00|3067.37|3058.67|3054.42|3045.72|3071.81|3063.11|3052.77|3044.07|1030
1629271200000|2021-08-18 07:20:00|3054.2|3045.5|3051.66|3042.96|3060.43|3051.73|3049.81|3041.11|1042
1629271500000|2021-08-18 07:25:00|3051.53|3042.83|3049.08|3040.38|3057.08|3048.38|3049.07|3040.37|959
1629271800000|2021-08-18 07:30:00|3049.13|3040.43|3052.33|3043.63|3057.12|3048.42|3049.08|3040.38|991
1629272100000|2021-08-18 07:35:00|3052.31|3043.61|3059.06|3050.36|3059.39|3050.69|3052.31|3043.61|927
1629272400000|2021-08-18 07:40:00|3059.04|3050.34|3051.19|3042.49|3063.15|3054.45|3051.02|3042.32|996
1629272700000|2021-08-18 07:45:00|3051.22|3042.52|3047.94|3039.24|3052.14|3043.44|3043.25|3034.55|1050
1629273000000|2021-08-18 07:50:00|3047.92|3039.22|3030.16|3021.46|3052.4|3043.7|3028.32|3019.62|1045
1629273300000|2021-08-18 07:55:00|3030.26|3021.56|3035.98|3027.28|3037.97|3029.27|3030.26|3021.56|1039
1629273600000|2021-08-18 08:00:00|3035.72|3027.02|3043.98|3035.28|3044.52|3035.82|3034.71|3026.01|1030
1629273900000|2021-08-18 08:05:00|3044.03|3035.33|3038.53|3029.83|3047.45|3038.75|3037.93|3029.23|1046
1629274200000|2021-08-18 08:10:00|3038.62|3029.92|3047.1|3038.4|3049.79|3041.09|3038.51|3029.81|1049
1629274500000|2021-08-18 08:15:00|3047.11|3038.41|3052.27|3043.57|3054.49|3045.79|3046.11|3037.41|1025
1629274800000|2021-08-18 08:20:00|3052.28|3043.58|3038.82|3030.12|3052.8|3044.1|3036.5|3027.8|1060
1629275100000|2021-08-18 08:25:00|3038.87|3030.17|3030.6|3021.9|3040.85|3032.15|3030.6|3021.9|1033
1629275400000|2021-08-18 08:30:00|3030.49|3021.79|3024.93|3016.23|3036.93|3028.23|3020.63|3011.93|1053
1629275700000|2021-08-18 08:35:00|3025.02|3016.32|3035.39|3026.69|3035.44|3026.74|3024.95|3016.25|1006
1629276000000|2021-08-18 08:40:00|3035.4|3026.7|3033.18|3024.48|3040.51|3031.81|3032.31|3023.61|984
1629276300000|2021-08-18 08:45:00|3033.13|3024.43|3034.53|3025.83|3042.15|3033.45|3032.9|3024.2|953
1629276600000|2021-08-18 08:50:00|3034.58|3025.88|3042.01|3033.31|3045.13|3036.43|3034.52|3025.82|965
1629276900000|2021-08-18 08:55:00|3041.96|3033.26|3048.14|3039.44|3049.35|3040.65|3041.7|3033|1032
1629277200000|2021-08-18 09:00:00|3048.11|3039.41|3052.95|3044.25|3058.47|3049.77|3048.11|3039.41|1073
1629277500000|2021-08-18 09:05:00|3052.96|3044.26|3041.34|3032.64|3053.85|3045.15|3040.98|3032.28|837
1629277800000|2021-08-18 09:10:00|3041.25|3032.55|3056.66|3047.96|3057.37|3048.67|3041.25|3032.55|1007
1629278100000|2021-08-18 09:15:00|3056.59|3047.89|3062|3053.3|3064.97|3056.27|3050.31|3041.61|946
1629278400000|2021-08-18 09:20:00|3061.95|3053.25|3059.44|3050.74|3064.21|3055.51|3059.17|3050.47|1021
1629278700000|2021-08-18 09:25:00|3059.63|3050.93|3050.79|3042.09|3061.93|3053.23|3050.79|3042.09|980
1629279000000|2021-08-18 09:30:00|3050.8|3042.1|3054.42|3045.72|3056.17|3047.47|3048.49|3039.79|1042
1629279300000|2021-08-18 09:35:00|3054.31|3045.61|3054.75|3046.05|3055.07|3046.37|3050.61|3041.91|966
1629279600000|2021-08-18 09:40:00|3054.73|3046.03|3059.06|3050.36|3059.14|3050.44|3050.29|3041.59|920
1629279900000|2021-08-18 09:45:00|3059.13|3050.43|3064.2|3055.5|3065.11|3056.41|3059.06|3050.36|882
1629280200000|2021-08-18 09:50:00|3064.17|3055.47|3064.24|3055.54|3065.62|3056.92|3061.56|3052.86|1000
1629280500000|2021-08-18 09:55:00|3064.16|3055.46|3059.42|3050.72|3065.51|3056.81|3057.21|3048.51|829
1629280800000|2021-08-18 10:00:00|3059.4|3050.7|3067.04|3058.34|3068.34|3059.64|3058.15|3049.45|1019
1629281100000|2021-08-18 10:05:00|3067.14|3058.44|3067.84|3059.14|3073.48|3064.78|3066.5|3057.8|1001
1629281400000|2021-08-18 10:10:00|3067.98|3059.28|3056.89|3048.19|3071.48|3062.78|3056.05|3047.35|1072
1629281700000|2021-08-18 10:15:00|3056.36|3047.66|3044.72|3036.02|3059.28|3050.58|3043.81|3035.11|994
1629282000000|2021-08-18 10:20:00|3044.7|3036|3044.08|3035.38|3048.52|3039.82|3041.44|3032.74|975
1629282300000|2021-08-18 10:25:00|3044.15|3035.45|3036.41|3027.71|3048.43|3039.73|3036.18|3027.48|1024
1629282600000|2021-08-18 10:30:00|3036.47|3027.77|3038.77|3030.07|3042.26|3033.56|3031.72|3023.02|1027
1629282900000|2021-08-18 10:35:00|3038.82|3030.12|3043.24|3034.54|3048.9|3040.2|3038.74|3030.04|1006
1629283200000|2021-08-18 10:40:00|3043.02|3034.32|3047.71|3039.01|3052.92|3044.22|3042.81|3034.11|999
1629283500000|2021-08-18 10:45:00|3047.85|3039.15|3048.25|3039.55|3056.12|3047.42|3047.75|3039.05|934
1629283800000|2021-08-18 10:50:00|3048.24|3039.54|3046.97|3038.27|3055.74|3047.04|3046.89|3038.19|938
1629284100000|2021-08-18 10:55:00|3046.98|3038.28|3039.53|3030.83|3051.78|3043.08|3037.57|3028.87|965
1629284400000|2021-08-18 11:00:00|3039.66|3030.96|3055.85|3047.15|3056.72|3048.02|3039.05|3030.35|939
1629284700000|2021-08-18 11:05:00|3056.04|3047.34|3051.89|3043.19|3061.2|3052.5|3051.15|3042.45|1047
1629285000000|2021-08-18 11:10:00|3051.67|3042.97|3041.95|3033.25|3052.14|3043.44|3041.45|3032.75|1000
1629285300000|2021-08-18 11:15:00|3041.92|3033.22|3051.01|3042.31|3052.3|3043.6|3040.87|3032.17|1039
1629285600000|2021-08-18 11:20:00|3051|3042.3|3040.43|3031.73|3054.31|3045.61|3039.97|3031.27|946
1629285900000|2021-08-18 11:25:00|3040.44|3031.74|3032.2|3023.5|3042.17|3033.47|3031.89|3023.19|1037
1629286200000|2021-08-18 11:30:00|3032.15|3023.45|3028.97|3020.27|3037.61|3028.91|3026.31|3017.61|1051
1629286500000|2021-08-18 11:35:00|3028.98|3020.28|3020.47|3011.77|3030.84|3022.14|3016.38|3007.68|1100
1629286800000|2021-08-18 11:40:00|3020.58|3011.88|3014.47|3005.77|3024.13|3015.43|3010.91|3002.21|1013
1629287100000|2021-08-18 11:45:00|3014.45|3005.75|2996.2|2987.5|3017|3008.3|2996.04|2987.34|1107
1629287400000|2021-08-18 11:50:00|2996.25|2987.55|3008.04|2999.34|3010|3001.3|2996.21|2987.51|1065
1629287700000|2021-08-18 11:55:00|3008.36|2999.66|3005.16|2996.46|3012.84|3004.14|3003.1|2994.4|1017
1629288000000|2021-08-18 12:00:00|3005.37|2996.67|3019.23|3010.53|3022.37|3013.67|3004.23|2995.53|1063
1629288300000|2021-08-18 12:05:00|3019.27|3010.57|3010.62|3001.92|3019.39|3010.69|3007.14|2998.44|1056
1629288600000|2021-08-18 12:10:00|3010.6|3001.9|3008.51|2999.81|3017.01|3008.31|3008.51|2999.81|967
1629288900000|2021-08-18 12:15:00|3008.52|2999.82|3009.08|3000.38|3018.58|3009.88|3001.33|2992.63|1080
1629289200000|2021-08-18 12:20:00|3009.16|3000.46|3017.81|3009.11|3019.01|3010.31|3009.05|3000.35|1002
1629289500000|2021-08-18 12:25:00|3017.77|3009.07|3034.47|3025.77|3043.8|3035.1|3017.77|3009.07|1087
1629289800000|2021-08-18 12:30:00|3034.43|3025.73|3023.8|3015.1|3038.98|3030.28|3022.6|3013.9|1049
1629290100000|2021-08-18 12:35:00|3023.84|3015.14|3017.81|3009.11|3030.07|3021.37|3017.45|3008.75|1014
1629290400000|2021-08-18 12:40:00|3017.79|3009.09|3024.33|3015.63|3029.02|3020.32|3017.73|3009.03|1008
1629290700000|2021-08-18 12:45:00|3024.31|3015.61|3030.13|3021.43|3035.39|3026.69|3024.29|3015.59|1021
1629291000000|2021-08-18 12:50:00|3030.11|3021.41|3039.07|3030.37|3041.28|3032.58|3030.11|3021.41|1029
1629291300000|2021-08-18 12:55:00|3038.9|3030.2|3033|3024.3|3041.43|3032.73|3031.19|3022.49|1044
1629291600000|2021-08-18 13:00:00|3033.2|3024.5|3051.73|3043.03|3054.98|3046.28|3033.2|3024.5|1054
1629291900000|2021-08-18 13:05:00|3051.82|3043.12|3049.34|3040.64|3057.69|3048.99|3049.34|3040.64|1079
1629292200000|2021-08-18 13:10:00|3049.3|3040.6|3051.85|3043.15|3058.23|3049.53|3048.51|3039.81|1030
1629292500000|2021-08-18 13:15:00|3051.98|3043.28|3059.75|3051.05|3062.98|3054.28|3051.98|3043.28|1002
1629292800000|2021-08-18 13:20:00|3059.83|3051.13|3062.2|3053.5|3064.88|3056.18|3058.35|3049.65|986
1629293100000|2021-08-18 13:25:00|3062.34|3053.64|3064.13|3055.43|3068.01|3059.31|3062.34|3053.64|965
1629293400000|2021-08-18 13:30:00|3064.33|3055.63|3062|3053.3|3072.24|3063.54|3060.63|3051.93|1038
1629293700000|2021-08-18 13:35:00|3061.94|3053.24|3054.05|3045.35|3065.6|3056.9|3053.99|3045.29|835
1629294000000|2021-08-18 13:40:00|3054.08|3045.38|3054.01|3045.31|3057.67|3048.97|3051.76|3043.06|957
1629294300000|2021-08-18 13:45:00|3054.03|3045.33|3049.16|3040.46|3058.32|3049.62|3047.54|3038.84|1047
1629294600000|2021-08-18 13:50:00|3049.17|3040.47|3053.31|3044.61|3059.7|3051|3048.83|3040.13|945
1629294900000|2021-08-18 13:55:00|3053.17|3044.47|3061.71|3053.01|3064.08|3055.38|3053.17|3044.47|1050
1629295200000|2021-08-18 14:00:00|3061.5|3052.8|3067.3|3058.6|3068.3|3059.6|3060.82|3052.12|1012
1629295500000|2021-08-18 14:05:00|3067.31|3058.61|3056.63|3047.93|3069.77|3061.07|3056.29|3047.59|942
1629295800000|2021-08-18 14:10:00|3056.85|3048.15|3061.06|3052.36|3063.96|3055.26|3056.85|3048.15|991
1629296100000|2021-08-18 14:15:00|3061.02|3052.32|3079.76|3071.06|3079.93|3071.23|3060.52|3051.82|1003
1629296400000|2021-08-18 14:20:00|3079.85|3071.15|3072.54|3063.84|3079.91|3071.21|3072.17|3063.47|965
1629296700000|2021-08-18 14:25:00|3072.59|3063.89|3070.1|3061.4|3075.88|3067.18|3066.96|3058.26|1043
1629297000000|2021-08-18 14:30:00|3070.16|3061.46|3061.24|3052.54|3072.42|3063.72|3060.49|3051.79|963
1629297300000|2021-08-18 14:35:00|3060.74|3052.04|3073.18|3064.48|3073.18|3064.48|3058.48|3049.78|923
1629297600000|2021-08-18 14:40:00|3073.21|3064.51|3071.61|3062.91|3075.26|3066.56|3070.66|3061.96|969
1629297900000|2021-08-18 14:45:00|3071.38|3062.68|3067.76|3059.06|3073.34|3064.64|3067.29|3058.59|781
1629298200000|2021-08-18 14:50:00|3067.34|3058.64|3080.86|3072.16|3080.86|3072.16|3067.07|3058.37|785
1629298500000|2021-08-18 14:55:00|3080.51|3071.81|3079.27|3070.57|3085.29|3076.59|3075.37|3066.67|1015
1629298800000|2021-08-18 15:00:00|3079.18|3070.48|3072.06|3063.36|3083.6|3074.9|3071.42|3062.72|943
1629299100000|2021-08-18 15:05:00|3072.12|3063.42|3071.06|3062.36|3076.85|3068.15|3068.56|3059.86|979
1629299400000|2021-08-18 15:10:00|3071.3|3062.6|3068.16|3059.46|3076.9|3068.2|3067.81|3059.11|1027
1629299700000|2021-08-18 15:15:00|3068.21|3059.51|3066.29|3057.59|3074.14|3065.44|3062.1|3053.4|915
1629300000000|2021-08-18 15:20:00|3066.31|3057.61|3061.91|3053.21|3072.53|3063.83|3061.89|3053.19|926
1629300300000|2021-08-18 15:25:00|3061.56|3052.86|3061.32|3052.62|3065.1|3056.4|3060.04|3051.34|979
1629300600000|2021-08-18 15:30:00|3061.57|3052.87|3065.36|3056.66|3069.03|3060.33|3058.66|3049.96|970
1629300900000|2021-08-18 15:35:00|3065.32|3056.62|3074.89|3066.19|3075.79|3067.09|3064.39|3055.69|840
1629301200000|2021-08-18 15:40:00|3074.93|3066.23|3076.13|3067.43|3079.54|3070.84|3074.03|3065.33|737
1629301500000|2021-08-18 15:45:00|3076.08|3067.38|3103.09|3094.39|3110.69|3101.99|3075.88|3067.18|1042
1629301800000|2021-08-18 15:50:00|3103.13|3094.43|3109.08|3100.38|3109.81|3101.11|3100.26|3091.56|1083
1629302100000|2021-08-18 15:55:00|3108.69|3099.99|3115.86|3107.16|3120.02|3111.32|3106.21|3097.51|1056
1629302400000|2021-08-18 16:00:00|3115.96|3107.26|3108.59|3099.89|3117.59|3108.89|3101.38|3092.68|1147
1629302700000|2021-08-18 16:05:00|3108.64|3099.94|3110.47|3101.77|3116.23|3107.53|3106.16|3097.46|1067
1629303000000|2021-08-18 16:10:00|3110.5|3101.8|3102.86|3094.16|3110.68|3101.98|3101.57|3092.87|1061
1629303300000|2021-08-18 16:15:00|3102.89|3094.19|3092.97|3084.27|3106.61|3097.91|3091.43|3082.73|1060
1629303600000|2021-08-18 16:20:00|3092.95|3084.25|3095.72|3087.02|3100.98|3092.28|3092.8|3084.1|1024
1629303900000|2021-08-18 16:25:00|3095.7|3087|3095.57|3086.87|3096.41|3087.71|3090.52|3081.82|1019
1629304200000|2021-08-18 16:30:00|3095.34|3086.64|3104.19|3095.49|3106.46|3097.76|3095.34|3086.64|1011
1629304500000|2021-08-18 16:35:00|3104.21|3095.51|3112.8|3104.1|3113.43|3104.73|3100.93|3092.23|964
1629304800000|2021-08-18 16:40:00|3112.68|3103.98|3111.18|3102.48|3113.08|3104.38|3107.66|3098.96|973
1629305100000|2021-08-18 16:45:00|3111.15|3102.45|3118.84|3110.14|3119.06|3110.36|3105.9|3097.2|980
1629305400000|2021-08-18 16:50:00|3118.88|3110.18|3125.66|3116.96|3130.53|3121.83|3118.08|3109.38|1015
1629305700000|2021-08-18 16:55:00|3125.78|3117.08|3125.53|3116.83|3125.78|3117.08|3119.21|3110.51|946
1629306000000|2021-08-18 17:00:00|3125.55|3116.85|3120.15|3111.45|3128.79|3120.09|3118.04|3109.34|1022
1629306300000|2021-08-18 17:05:00|3120.05|3111.35|3115.77|3107.07|3120.57|3111.87|3108.45|3099.75|1024
1629306600000|2021-08-18 17:10:00|3115.44|3106.74|3115.59|3106.89|3118.02|3109.32|3111.87|3103.17|1000
1629306900000|2021-08-18 17:15:00|3115.67|3106.97|3115.64|3106.94|3116.63|3107.93|3111.24|3102.54|905
1629307200000|2021-08-18 17:20:00|3115.54|3106.84|3109.62|3100.92|3115.94|3107.24|3105.58|3096.88|807
1629307500000|2021-08-18 17:25:00|3109.36|3100.66|3112.41|3103.71|3117.32|3108.62|3109.21|3100.51|1007
1629307800000|2021-08-18 17:30:00|3112.37|3103.67|3110.04|3101.34|3112.87|3104.17|3106.17|3097.47|977
1629308100000|2021-08-18 17:35:00|3110.01|3101.31|3104.17|3095.47|3114.93|3106.23|3102.58|3093.88|923
1629308400000|2021-08-18 17:40:00|3104.16|3095.46|3103.32|3094.62|3107.78|3099.08|3103.06|3094.36|869
1629308700000|2021-08-18 17:45:00|3103.28|3094.58|3107.05|3098.35|3108.78|3100.08|3103.18|3094.48|988
1629309000000|2021-08-18 17:50:00|3107.45|3098.75|3109.12|3100.42|3112.79|3104.09|3107.2|3098.5|838
1629309300000|2021-08-18 17:55:00|3109.13|3100.43|3112.33|3103.63|3114.49|3105.79|3107.06|3098.36|877
1629309600000|2021-08-18 18:00:00|3112.32|3103.62|3121.8|3113.1|3121.84|3113.14|3107.41|3098.71|962
1629309900000|2021-08-18 18:05:00|3121.79|3113.09|3108.32|3099.62|3122.54|3113.84|3108.07|3099.37|1000
1629310200000|2021-08-18 18:10:00|3108.28|3099.58|3083.7|3075|3108.28|3099.58|3076.04|3067.34|1056
1629310500000|2021-08-18 18:15:00|3083.74|3075.04|3079.25|3070.55|3091.23|3082.53|3079.25|3070.55|1053
1629310800000|2021-08-18 18:20:00|3078.99|3070.29|3075.12|3066.42|3079.66|3070.96|3065.41|3056.71|1095
1629311100000|2021-08-18 18:25:00|3075.14|3066.44|3077.93|3069.23|3083.75|3075.05|3075|3066.3|987
1629311400000|2021-08-18 18:30:00|3077.92|3069.22|3088.73|3080.03|3090.93|3082.23|3077.73|3069.03|957
1629311700000|2021-08-18 18:35:00|3088.89|3080.19|3084|3075.3|3093.66|3084.96|3083.4|3074.7|931
1629312000000|2021-08-18 18:40:00|3084.01|3075.31|3076.38|3067.68|3088.62|3079.92|3076.38|3067.68|996
1629312300000|2021-08-18 18:45:00|3076.4|3067.7|3071.34|3062.64|3081.48|3072.78|3071.34|3062.64|1004
1629312600000|2021-08-18 18:50:00|3071.28|3062.58|3068.3|3059.6|3075.02|3066.32|3067.56|3058.86|989
1629312900000|2021-08-18 18:55:00|3068.2|3059.5|3061.72|3053.02|3070.63|3061.93|3060.59|3051.89|1051
1629313200000|2021-08-18 19:00:00|3061.7|3053|3070.14|3061.44|3071.54|3062.84|3060.16|3051.46|1007
1629313500000|2021-08-18 19:05:00|3070.03|3061.33|3064.61|3055.91|3073.24|3064.54|3062.44|3053.74|815
1629313800000|2021-08-18 19:10:00|3064.53|3055.83|3057.85|3049.15|3068.49|3059.79|3057.59|3048.89|900
1629314100000|2021-08-18 19:15:00|3056.99|3048.29|3048.52|3039.82|3065.6|3056.9|3047.45|3038.75|1098
1629314400000|2021-08-18 19:20:00|3048.61|3039.91|3041.38|3032.68|3051.27|3042.57|3039.95|3031.25|1032
1629314700000|2021-08-18 19:25:00|3041.36|3032.66|3041.17|3032.47|3045.8|3037.1|3038.45|3029.75|1058
1629315000000|2021-08-18 19:30:00|3041.61|3032.91|3039.05|3030.35|3048.19|3039.49|3036.39|3027.69|1090
1629315300000|2021-08-18 19:35:00|3038.88|3030.18|3036.63|3027.93|3044.78|3036.08|3036.38|3027.68|1027
1629315600000|2021-08-18 19:40:00|3036.56|3027.86|3038.1|3029.4|3041.32|3032.62|3035.2|3026.5|1020
1629315900000|2021-08-18 19:45:00|3038.08|3029.38|3042.68|3033.98|3049.36|3040.66|3035.12|3026.42|1084
1629316200000|2021-08-18 19:50:00|3042.8|3034.1|3030.7|3022|3042.84|3034.14|3029.86|3021.16|1024
1629316500000|2021-08-18 19:55:00|3030.72|3022.02|3035.26|3026.56|3036.68|3027.98|3027.45|3018.75|1009
1629316800000|2021-08-18 20:00:00|3035.36|3026.66|3029.52|3020.82|3040.31|3031.61|3026.13|3017.43|1108
1629317100000|2021-08-18 20:05:00|3029.99|3021.29|3032.37|3023.67|3033.09|3024.39|3026.99|3018.29|982
1629317400000|2021-08-18 20:10:00|3032.42|3023.72|3038.3|3029.6|3045.78|3037.08|3028.72|3020.02|1015
1629317700000|2021-08-18 20:15:00|3038.17|3029.47|3032.04|3023.34|3043.37|3034.67|3031.72|3023.02|1046
1629318000000|2021-08-18 20:20:00|3031.89|3023.19|3036.28|3027.58|3036.28|3027.58|3023.92|3015.22|1085
1629318300000|2021-08-18 20:25:00|3036.2|3027.5|3030.3|3021.6|3036.48|3027.78|3026.83|3018.13|1082
1629318600000|2021-08-18 20:30:00|3030.29|3021.59|3031.48|3022.78|3034.08|3025.38|3022.6|3013.9|997
1629318900000|2021-08-18 20:35:00|3031.37|3022.67|3018.84|3010.14|3032.87|3024.17|3017.63|3008.93|983
1629319200000|2021-08-18 20:40:00|3018.74|3010.04|3020.83|3012.13|3025.22|3016.52|3016.25|3007.55|1057
1629319500000|2021-08-18 20:45:00|3021.17|3012.47|3012.35|3003.65|3021.17|3012.47|3011.79|3003.09|962
1629319800000|2021-08-18 20:50:00|3012.34|3003.64|3016.25|3007.55|3018.83|3010.13|3011.01|3002.31|1031
1629320100000|2021-08-18 20:55:00|3016|3007.3|3012.54|3003.84|3017.34|3008.64|3010.23|3001.53|1026
1629320400000|2021-08-18 21:00:00|3012.53|3003.83|3025.5|3016.8|3025.5|3016.8|3006.97|2998.27|1033
1629320700000|2021-08-18 21:05:00|3025.9|3017.2|3025.08|3016.38|3030.6|3021.9|3019.99|3011.29|1089
1629321000000|2021-08-18 21:10:00|3024.99|3016.29|3023.57|3014.87|3025.55|3016.85|3016.88|3008.18|954
1629321300000|2021-08-18 21:15:00|3023.56|3014.86|3016.04|3007.34|3023.79|3015.09|3011.3|3002.6|880
1629321600000|2021-08-18 21:20:00|3016.09|3007.39|3010.32|3001.62|3016.09|3007.39|3003.73|2995.03|992
1629321900000|2021-08-18 21:25:00|3010.28|3001.58|3014.98|3006.28|3015.13|3006.43|3006.94|2998.24|891
1629322200000|2021-08-18 21:30:00|3015.07|3006.37|3010.2|3001.5|3015.08|3006.38|3008.94|3000.24|760
1629322500000|2021-08-18 21:35:00|3010.16|3001.46|3007.85|2999.15|3010.31|3001.61|3003.5|2994.8|756
1629322800000|2021-08-18 21:40:00|3008.03|2999.33|3016.62|3007.92|3016.62|3007.92|3006.73|2998.03|871
1629323100000|2021-08-18 21:45:00|3016.35|3007.65|3018.4|3009.7|3024.49|3015.79|3015.94|3007.24|1011
1629323400000|2021-08-18 21:50:00|3018.53|3009.83|3016.99|3008.29|3018.67|3009.97|3012.09|3003.39|807
1629323700000|2021-08-18 21:55:00|3016.92|3008.22|3009.03|3000.33|3018.1|3009.4|3008.68|2999.98|810
1629324000000|2021-08-18 22:00:00|3008.82|3000.12|3020.99|3012.29|3022.33|3013.63|3004.64|2995.94|981
1629324300000|2021-08-18 22:05:00|3020.97|3012.27|3021.42|3012.72|3024.09|3015.39|3011.38|3002.68|1001
1629324600000|2021-08-18 22:10:00|3021.26|3012.56|3031.2|3022.5|3032.23|3023.53|3020.24|3011.54|772
1629324900000|2021-08-18 22:15:00|3031.93|3023.23|3030.47|3021.77|3037.09|3028.39|3026.96|3018.26|750
1629325200000|2021-08-18 22:20:00|3030.56|3021.86|3039.05|3030.35|3039.84|3031.14|3024.45|3015.75|904
1629325500000|2021-08-18 22:25:00|3038.69|3029.99|3039.22|3030.52|3040.99|3032.29|3032.42|3023.72|1072
1629325800000|2021-08-18 22:30:00|3039.21|3030.51|3036.26|3027.56|3039.3|3030.6|3030.69|3021.99|994
1629326100000|2021-08-18 22:35:00|3036.34|3027.64|3035.45|3026.75|3036.35|3027.65|3029.43|3020.73|914
1629326400000|2021-08-18 22:40:00|3035.46|3026.76|3035.69|3026.99|3037.58|3028.88|3030.52|3021.82|961
1629326700000|2021-08-18 22:45:00|3035.73|3027.03|3034.2|3025.5|3036.29|3027.59|3030.39|3021.69|887
1629327000000|2021-08-18 22:50:00|3034.22|3025.52|3034.96|3026.26|3035.44|3026.74|3031.93|3023.23|859
1629327300000|2021-08-18 22:55:00|3034.94|3026.24|3044.14|3035.44|3046.9|3038.2|3034.13|3025.43|970
1629327600000|2021-08-18 23:00:00|3044.02|3035.32|3052.56|3043.86|3052.93|3044.23|3041.73|3033.03|951
1629327900000|2021-08-18 23:05:00|3052.63|3043.93|3051.76|3043.06|3054.99|3046.29|3048.54|3039.84|1008
1629328200000|2021-08-18 23:10:00|3051.29|3042.59|3054|3045.3|3054.16|3045.46|3046.99|3038.29|957
1629328500000|2021-08-18 23:15:00|3054.02|3045.32|3054.47|3045.77|3054.85|3046.15|3048.62|3039.92|964
1629328800000|2021-08-18 23:20:00|3054.46|3045.76|3054.06|3045.36|3054.48|3045.78|3051.76|3043.06|761
1629329100000|2021-08-18 23:25:00|3054.04|3045.34|3057.12|3048.42|3058.21|3049.51|3047.93|3039.23|1027
1629329400000|2021-08-18 23:30:00|3057.31|3048.61|3063.5|3054.8|3064.45|3055.75|3053.03|3044.33|1067
1629329700000|2021-08-18 23:35:00|3063.7|3055|3052.73|3044.03|3063.77|3055.07|3052.12|3043.42|901
1629330000000|2021-08-18 23:40:00|3052.69|3043.99|3048.02|3039.32|3057.82|3049.12|3047.87|3039.17|945
1629330300000|2021-08-18 23:45:00|3048.14|3039.44|3043.16|3034.46|3053.19|3044.49|3043.14|3034.44|1058
1629330600000|2021-08-18 23:50:00|3043.09|3034.39|3034.28|3025.58|3047.6|3038.9|3031.9|3023.2|975
1629330900000|2021-08-18 23:55:00|3034.32|3025.62|3019.21|3010.51|3039.51|3030.81|3016.35|3007.65|1066
1629331200000|2021-08-19 00:00:00|3018.98|3010.28|3031.89|3023.19|3033.96|3025.26|3018.98|3010.28|1128
1629331500000|2021-08-19 00:05:00|3032.1|3023.4|3030.97|3022.27|3043.76|3035.06|3030.7|3022|1087
1629331800000|2021-08-19 00:10:00|3031.14|3022.44|3017.28|3008.58|3035.7|3027|3015.82|3007.12|1033
1629332100000|2021-08-19 00:15:00|3017.3|3008.6|3011.67|3002.97|3019.19|3010.49|3004.07|2995.37|1119
1629332400000|2021-08-19 00:20:00|3011.39|3002.69|3031.75|3023.05|3036.24|3027.54|3007.99|2999.29|1058
1629332700000|2021-08-19 00:25:00|3031.76|3023.06|3020.85|3012.15|3033.71|3025.01|3020.22|3011.52|1091
1629333000000|2021-08-19 00:30:00|3020.62|3011.92|3014.59|3005.89|3024.91|3016.21|3011.02|3002.32|1057
1629333300000|2021-08-19 00:35:00|3014.51|3005.81|3019.69|3010.99|3023.3|3014.6|3010.88|3002.18|1124
1629333600000|2021-08-19 00:40:00|3019.95|3011.25|3030.75|3022.05|3031.81|3023.11|3018.02|3009.32|1065
1629333900000|2021-08-19 00:45:00|3030.79|3022.09|3036.47|3027.77|3037.74|3029.04|3028.84|3020.14|1097
1629334200000|2021-08-19 00:50:00|3036.49|3027.79|3040.64|3031.94|3042.78|3034.08|3033.94|3025.24|1007
1629334500000|2021-08-19 00:55:00|3040.68|3031.98|3048.92|3040.22|3052.37|3043.67|3039.34|3030.64|1131
1629334800000|2021-08-19 01:00:00|3048.86|3040.16|3036.19|3027.49|3048.86|3040.16|3036.19|3027.49|1118
1629335100000|2021-08-19 01:05:00|3036.03|3027.33|3033.98|3025.28|3040.23|3031.53|3032.62|3023.92|1080
1629335400000|2021-08-19 01:10:00|3034.05|3025.35|3045.23|3036.53|3045.3|3036.6|3031.14|3022.44|1003
1629335700000|2021-08-19 01:15:00|3045.29|3036.59|3039.58|3030.88|3045.86|3037.16|3036.27|3027.57|1003
1629336000000|2021-08-19 01:20:00|3039.48|3030.78|3039.38|3030.68|3044.1|3035.4|3037.24|3028.54|997
1629336300000|2021-08-19 01:25:00|3039.37|3030.67|3044.2|3035.5|3044.34|3035.64|3035.8|3027.1|1038
1629336600000|2021-08-19 01:30:00|3044.31|3035.61|3050.55|3041.85|3050.62|3041.92|3042.77|3034.07|990
1629336900000|2021-08-19 01:35:00|3050.49|3041.79|3050.83|3042.13|3055.4|3046.7|3048.26|3039.56|983
1629337200000|2021-08-19 01:40:00|3050.81|3042.11|3052.75|3044.05|3052.8|3044.1|3047.96|3039.26|910
1629337500000|2021-08-19 01:45:00|3052.73|3044.03|3049.39|3040.69|3053.5|3044.8|3045.19|3036.49|981
1629337800000|2021-08-19 01:50:00|3049.7|3041|3041.2|3032.5|3050.25|3041.55|3039.42|3030.72|1067
1629338100000|2021-08-19 01:55:00|3041.3|3032.6|3032.64|3023.94|3041.3|3032.6|3032.48|3023.78|1003
1629338400000|2021-08-19 02:00:00|3032.51|3023.81|3025.75|3017.05|3032.51|3023.81|3018.71|3010.01|984
1629338700000|2021-08-19 02:05:00|3025.77|3017.07|3028.19|3019.49|3029.34|3020.64|3018.39|3009.69|977
1629339000000|2021-08-19 02:10:00|3028.54|3019.84|3020.2|3011.5|3029.47|3020.77|3018.9|3010.2|1034
1629339300000|2021-08-19 02:15:00|3020|3011.3|3022.39|3013.69|3023.48|3014.78|3014.8|3006.1|1029
1629339600000|2021-08-19 02:20:00|3022.35|3013.65|3012.08|3003.38|3023.29|3014.59|3011.03|3002.33|1037
1629339900000|2021-08-19 02:25:00|3011.98|3003.28|3015.33|3006.63|3016.44|3007.74|3010.54|3001.84|1085
1629340200000|2021-08-19 02:30:00|3015.34|3006.64|3019.57|3010.87|3019.67|3010.97|3011.17|3002.47|1030
1629340500000|2021-08-19 02:35:00|3019.5|3010.8|3025.62|3016.92|3027.09|3018.39|3016.42|3007.72|1021
1629340800000|2021-08-19 02:40:00|3025.61|3016.91|3015.44|3006.74|3025.68|3016.98|3015.14|3006.44|885
1629341100000|2021-08-19 02:45:00|3015.47|3006.77|3020.33|3011.63|3022|3013.3|3014.75|3006.05|906
1629341400000|2021-08-19 02:50:00|3020.16|3011.46|3019.19|3010.49|3020.16|3011.46|3015.26|3006.56|996
1629341700000|2021-08-19 02:55:00|3019.2|3010.5|3012.36|3003.66|3020.33|3011.63|3012.03|3003.33|935
1629342000000|2021-08-19 03:00:00|3012.05|3003.35|3012.1|3003.4|3012.34|3003.64|3006.91|2998.21|893
1629342300000|2021-08-19 03:05:00|3011.97|3003.27|2988.15|2979.45|3011.97|3003.27|2985.55|2976.85|1118
1629342600000|2021-08-19 03:10:00|2988.07|2979.37|2986.55|2977.85|2991.3|2982.6|2979.52|2970.82|1104
1629342900000|2021-08-19 03:15:00|2986.44|2977.74|2985.44|2976.74|2994.65|2985.95|2983.48|2974.78|1023
1629343200000|2021-08-19 03:20:00|2985.19|2976.49|2980.13|2971.43|2990.49|2981.79|2979.55|2970.85|1102
1629343500000|2021-08-19 03:25:00|2980.51|2971.81|2976.52|2967.82|2985.72|2977.02|2976.27|2967.57|1064
1629343800000|2021-08-19 03:30:00|2976.57|2967.87|2991.64|2982.94|2992.6|2983.9|2975.13|2966.43|1099
1629344100000|2021-08-19 03:35:00|2991.38|2982.68|2986.38|2977.68|2995.99|2987.29|2985.5|2976.8|1082
1629344400000|2021-08-19 03:40:00|2986.2|2977.5|2983.81|2975.11|2986.85|2978.15|2978.53|2969.83|1037
1629344700000|2021-08-19 03:45:00|2983.8|2975.1|2985.45|2976.75|2992.69|2983.99|2982.68|2973.98|1014
1629345000000|2021-08-19 03:50:00|2985.62|2976.92|2984.99|2976.29|2987.92|2979.22|2979.46|2970.76|1093
1629345300000|2021-08-19 03:55:00|2984.94|2976.24|2972.02|2963.32|2984.94|2976.24|2972.02|2963.32|1062
1629345600000|2021-08-19 04:00:00|2971.94|2963.24|2982.11|2973.41|2983.11|2974.41|2964.49|2955.79|1131
1629345900000|2021-08-19 04:05:00|2982.04|2973.34|2985.15|2976.45|2987.48|2978.78|2974.21|2965.51|1090
1629346200000|2021-08-19 04:10:00|2985.18|2976.48|2980.53|2971.83|2985.29|2976.59|2975.53|2966.83|1065
1629346500000|2021-08-19 04:15:00|2980.61|2971.91|2983.79|2975.09|2983.99|2975.29|2971|2962.3|1122
1629346800000|2021-08-19 04:20:00|2983.52|2974.82|2987.07|2978.37|2990.8|2982.1|2982.7|2974|1030
1629347100000|2021-08-19 04:25:00|2987.06|2978.36|2995.16|2986.46|2996.9|2988.2|2982.26|2973.56|1051
1629347400000|2021-08-19 04:30:00|2995.2|2986.5|2992.58|2983.88|2996.03|2987.33|2990.36|2981.66|1005
1629347700000|2021-08-19 04:35:00|2992.49|2983.79|2990.09|2981.39|2992.52|2983.82|2982.68|2973.98|1037
1629348000000|2021-08-19 04:40:00|2990.16|2981.46|2991.2|2982.5|2992.2|2983.5|2985.99|2977.29|990
1629348300000|2021-08-19 04:45:00|2991.12|2982.42|2991.86|2983.16|2992.51|2983.81|2985.08|2976.38|891
1629348600000|2021-08-19 04:50:00|2991.85|2983.15|2991.05|2982.35|2994.38|2985.68|2988.45|2979.75|900
1629348900000|2021-08-19 04:55:00|2991.09|2982.39|2987.52|2978.82|2991.11|2982.41|2985.66|2976.96|826
1629349200000|2021-08-19 05:00:00|2987.51|2978.81|2988.91|2980.21|2991.05|2982.35|2979|2970.3|1017
1629349500000|2021-08-19 05:05:00|2989.13|2980.43|2985.26|2976.56|2989.42|2980.72|2979.38|2970.68|949
1629349800000|2021-08-19 05:10:00|2985.1|2976.4|2980.08|2971.38|2985.22|2976.52|2977.21|2968.51|1063
1629350100000|2021-08-19 05:15:00|2980.28|2971.58|2983.04|2974.34|2986.81|2978.11|2977.36|2968.66|1038
1629350400000|2021-08-19 05:20:00|2982.94|2974.24|2993.46|2984.76|2995.16|2986.46|2981.5|2972.8|1034
1629350700000|2021-08-19 05:25:00|2993.44|2984.74|3006.49|2997.79|3010.41|3001.71|2991.46|2982.76|1067
1629351000000|2021-08-19 05:30:00|3006.18|2997.48|3019.24|3010.54|3021.65|3012.95|3005.47|2996.77|1028
1629351300000|2021-08-19 05:35:00|3018.91|3010.21|3012.88|3004.18|3021.41|3012.71|3012.44|3003.74|967
1629351600000|2021-08-19 05:40:00|3012.95|3004.25|3013.37|3004.67|3016.03|3007.33|3009.19|3000.49|899
1629351900000|2021-08-19 05:45:00|3013.59|3004.89|3016.33|3007.63|3018.15|3009.45|3009.41|3000.71|1016
1629352200000|2021-08-19 05:50:00|3016.35|3007.65|3017.01|3008.31|3017.71|3009.01|3014.31|3005.61|905
1629352500000|2021-08-19 05:55:00|3017.02|3008.32|3011.13|3002.43|3017.02|3008.32|3010.33|3001.63|891
1629352800000|2021-08-19 06:00:00|3010.93|3002.23|3005.5|2996.8|3014.46|3005.76|3004.47|2995.77|950
1629353100000|2021-08-19 06:05:00|3005.49|2996.79|2997.01|2988.31|3007.12|2998.42|2996.92|2988.22|979
1629353400000|2021-08-19 06:10:00|2997|2988.3|2997.13|2988.43|3001.21|2992.51|2993.54|2984.84|906
1629353700000|2021-08-19 06:15:00|2997.09|2988.39|3000.42|2991.72|3001.68|2992.98|2993.19|2984.49|1054
1629354000000|2021-08-19 06:20:00|3000.41|2991.71|2995.35|2986.65|3005.11|2996.41|2995.15|2986.45|643
1629354300000|2021-08-19 06:25:00|2995.17|2986.47|2998.44|2989.74|3002.04|2993.34|2993.05|2984.35|795
1629354600000|2021-08-19 06:30:00|2998.45|2989.75|3003.46|2994.76|3006.51|2997.81|2993.14|2984.44|854
1629354900000|2021-08-19 06:35:00|3003.32|2994.62|3007.36|2998.66|3009.86|3001.16|3001.37|2992.67|845
1629355200000|2021-08-19 06:40:00|3007.04|2998.34|2999.51|2990.81|3010.64|3001.94|2998.72|2990.02|868
1629355500000|2021-08-19 06:45:00|2999.88|2991.18|2993.46|2984.76|3000.4|2991.7|2992.35|2983.65|974
1629355800000|2021-08-19 06:50:00|2993.3|2984.6|3007.24|2998.54|3008.59|2999.89|2992.13|2983.43|1076
1629356100000|2021-08-19 06:55:00|3007.26|2998.56|3001.33|2992.63|3008.05|2999.35|2999.45|2990.75|997
1629356400000|2021-08-19 07:00:00|3001.41|2992.71|3008.15|2999.45|3008.27|2999.57|2998.31|2989.61|949
1629356700000|2021-08-19 07:05:00|3007.98|2999.28|3010.73|3002.03|3014.25|3005.55|3006.91|2998.21|854
1629357000000|2021-08-19 07:10:00|3010.58|3001.88|3012.38|3003.68|3012.68|3003.98|3006.46|2997.76|906
1629357300000|2021-08-19 07:15:00|3012.32|3003.62|3001.51|2992.81|3012.86|3004.16|3000.72|2992.02|1012
1629357600000|2021-08-19 07:20:00|3001.53|2992.83|3004.44|2995.74|3005.33|2996.63|2997.56|2988.86|975
1629357900000|2021-08-19 07:25:00|3004.53|2995.83|2996.78|2988.08|3005.56|2996.86|2996.63|2987.93|913
1629358200000|2021-08-19 07:30:00|2996.76|2988.06|2986.72|2978.02|2997.14|2988.44|2985.94|2977.24|926
1629358500000|2021-08-19 07:35:00|2987.44|2978.74|2987.77|2979.07|2988.63|2979.93|2982.29|2973.59|1059
1629358800000|2021-08-19 07:40:00|2987.8|2979.1|2991.37|2982.67|2998.57|2989.87|2986.64|2977.94|1000
1629359100000|2021-08-19 07:45:00|2991.3|2982.6|2983.3|2974.6|2995.2|2986.5|2982.75|2974.05|970
1629359400000|2021-08-19 07:50:00|2983.25|2974.55|2982.27|2973.57|2985.68|2976.98|2980.28|2971.58|945
1629359700000|2021-08-19 07:55:00|2982.49|2973.79|2999.26|2990.56|2999.26|2990.56|2978.05|2969.35|1052
1629360000000|2021-08-19 08:00:00|2999.66|2990.96|3020.31|3011.61|3026.09|3017.39|2999.66|2990.96|1117
1629360300000|2021-08-19 08:05:00|3020.28|3011.58|3012.36|3003.66|3025.13|3016.43|3012.35|3003.65|1034
1629360600000|2021-08-19 08:10:00|3012.43|3003.73|2994.72|2986.02|3013.61|3004.91|2992.76|2984.06|991
1629360900000|2021-08-19 08:15:00|2994.87|2986.17|2987.01|2978.31|2998.79|2990.09|2985.37|2976.67|1082
1629361200000|2021-08-19 08:20:00|2987.07|2978.37|2999.47|2990.77|3002.45|2993.75|2985.94|2977.24|957
1629361500000|2021-08-19 08:25:00|2999.52|2990.82|3007.9|2999.2|3013.05|3004.35|2999.49|2990.79|985
1629361800000|2021-08-19 08:30:00|3007.79|2999.09|3013.15|3004.45|3013.37|3004.67|3003.74|2995.04|1017
1629362100000|2021-08-19 08:35:00|3013.43|3004.73|3008.37|2999.67|3014.68|3005.98|3003.66|2994.96|953
1629362400000|2021-08-19 08:40:00|3008.36|2999.66|3005.6|2996.9|3011.9|3003.2|3004.73|2996.03|1010
1629362700000|2021-08-19 08:45:00|3005.63|2996.93|3001.54|2992.84|3007.87|2999.17|2998.51|2989.81|949
1629363000000|2021-08-19 08:50:00|3001.69|2992.99|3007.33|2998.63|3008.19|2999.49|2999.91|2991.21|942
1629363300000|2021-08-19 08:55:00|3007.38|2998.68|3007.32|2998.62|3013.65|3004.95|3004.09|2995.39|966
1629363600000|2021-08-19 09:00:00|3007.41|2998.71|3013.33|3004.63|3015.81|3007.11|3005.28|2996.58|975
1629363900000|2021-08-19 09:05:00|3013.29|3004.59|3011.35|3002.65|3018.69|3009.99|3010.53|3001.83|934
1629364200000|2021-08-19 09:10:00|3011.39|3002.69|3015.66|3006.96|3018.99|3010.29|3007.72|2999.02|1013
1629364500000|2021-08-19 09:15:00|3015.68|3006.98|3010.94|3002.24|3018.08|3009.38|3007.61|2998.91|898
1629364800000|2021-08-19 09:20:00|3010.99|3002.29|3008.35|2999.65|3011|3002.3|3004.2|2995.5|997
1629365100000|2021-08-19 09:25:00|3008.38|2999.68|3011.03|3002.33|3012.08|3003.38|3003.7|2995|953
1629365400000|2021-08-19 09:30:00|3011.02|3002.32|3016.15|3007.45|3017.82|3009.12|3008.98|3000.28|921
1629365700000|2021-08-19 09:35:00|3016.13|3007.43|3012.19|3003.49|3018.25|3009.55|3010.55|3001.85|983
1629366000000|2021-08-19 09:40:00|3012.14|3003.44|3017.97|3009.27|3017.97|3009.27|3010.37|3001.67|924
1629366300000|2021-08-19 09:45:00|3017.92|3009.22|3015.47|3006.77|3018.42|3009.72|3012.73|3004.03|943
1629366600000|2021-08-19 09:50:00|3015.43|3006.73|3014.23|3005.53|3016.13|3007.43|3012.58|3003.88|825
1629366900000|2021-08-19 09:55:00|3013.85|3005.15|3008.8|3000.1|3015.07|3006.37|3008.79|3000.09|858
1629367200000|2021-08-19 10:00:00|3008.61|2999.91|3014.44|3005.74|3015.2|3006.5|3007.36|2998.66|978
1629367500000|2021-08-19 10:05:00|3014.45|3005.75|3012|3003.3|3017.58|3008.88|3011.63|3002.93|937
1629367800000|2021-08-19 10:10:00|3011.94|3003.24|3002.78|2994.08|3011.94|3003.24|3002.78|2994.08|929
1629368100000|2021-08-19 10:15:00|3002.7|2994|2998.05|2989.35|3006.77|2998.07|2995.67|2986.97|1006
1629368400000|2021-08-19 10:20:00|2997.82|2989.12|2999.67|2990.97|3003.42|2994.72|2996.7|2988|1041
1629368700000|2021-08-19 10:25:00|2999.65|2990.95|3008.96|3000.26|3009.43|3000.73|2999.52|2990.82|952
1629369000000|2021-08-19 10:30:00|3009.08|3000.38|2998.81|2990.11|3011.94|3003.24|2998.38|2989.68|1030
1629369300000|2021-08-19 10:35:00|2998.78|2990.08|2995.6|2986.9|3000.33|2991.63|2993.23|2984.53|953
1629369600000|2021-08-19 10:40:00|2995.62|2986.92|2992.98|2984.28|2997.79|2989.09|2991.65|2982.95|1013
1629369900000|2021-08-19 10:45:00|2992.58|2983.88|2987.67|2978.97|2993.17|2984.47|2987.59|2978.89|1003
1629370200000|2021-08-19 10:50:00|2987.73|2979.03|2991.95|2983.25|2991.95|2983.25|2986.52|2977.82|984
1629370500000|2021-08-19 10:55:00|2991.97|2983.27|2987.29|2978.59|2992.33|2983.63|2987.13|2978.43|934
1629370800000|2021-08-19 11:00:00|2987.3|2978.6|2993.41|2984.71|2993.83|2985.13|2984.66|2975.96|990
1629371100000|2021-08-19 11:05:00|2993.35|2984.65|2987.41|2978.71|2993.53|2984.83|2983.72|2975.02|930
1629371400000|2021-08-19 11:10:00|2987.43|2978.73|2990.66|2981.96|2993.68|2984.98|2980.66|2971.96|1077
1629371700000|2021-08-19 11:15:00|2990.42|2981.72|2997.68|2988.98|2998.07|2989.37|2987.16|2978.46|1033
1629372000000|2021-08-19 11:20:00|2997.49|2988.79|2998.88|2990.18|3001.33|2992.63|2995.14|2986.44|957
1629372300000|2021-08-19 11:25:00|2998.89|2990.19|2995.37|2986.67|3000.15|2991.45|2992.75|2984.05|992
1629372600000|2021-08-19 11:30:00|2995.23|2986.53|3002.95|2994.25|3003.71|2995.01|2994.3|2985.6|1021
1629372900000|2021-08-19 11:35:00|3002.94|2994.24|2998.32|2989.62|3005.46|2996.76|2997.41|2988.71|979
1629373200000|2021-08-19 11:40:00|2998.47|2989.77|2993.79|2985.09|3000.17|2991.47|2993.79|2985.09|975
1629373500000|2021-08-19 11:45:00|2993.81|2985.11|2991.83|2983.13|2995.91|2987.21|2987.44|2978.74|976
1629373800000|2021-08-19 11:50:00|2991.93|2983.23|2988.12|2979.42|2992.17|2983.47|2985.36|2976.66|1001
1629374100000|2021-08-19 11:55:00|2988.23|2979.53|2979.03|2970.33|2988.32|2979.62|2978.59|2969.89|1010
1629374400000|2021-08-19 12:00:00|2978.77|2970.07|2972.98|2964.28|2985.77|2977.07|2972.4|2963.7|990
1629374700000|2021-08-19 12:05:00|2972.97|2964.27|2971|2962.3|2977.71|2969.01|2968.98|2960.28|1049
1629375000000|2021-08-19 12:10:00|2971.42|2962.72|2981.66|2972.96|2982.53|2973.83|2971.42|2962.72|1033
1629375300000|2021-08-19 12:15:00|2981.52|2972.82|2982.66|2973.96|2987.9|2979.2|2977.57|2968.87|970
1629375600000|2021-08-19 12:20:00|2982.64|2973.94|2986.6|2977.9|2992.08|2983.38|2981.51|2972.81|1006
1629375900000|2021-08-19 12:25:00|2986.73|2978.03|2990.93|2982.23|2995.09|2986.39|2986.73|2978.03|1012
1629376200000|2021-08-19 12:30:00|2991.05|2982.35|2986.87|2978.17|2994.38|2985.68|2984.67|2975.97|1002
1629376500000|2021-08-19 12:35:00|2986.89|2978.19|2983.81|2975.11|2990.36|2981.66|2982.51|2973.81|871
1629376800000|2021-08-19 12:40:00|2983.45|2974.75|2993.85|2985.15|2996.33|2987.63|2982.84|2974.14|888
1629377100000|2021-08-19 12:45:00|2994.3|2985.6|2994.86|2986.16|2997.79|2989.09|2993.07|2984.37|956
1629377400000|2021-08-19 12:50:00|2994.87|2986.17|2992.88|2984.18|2995.55|2986.85|2991.71|2983.01|881
1629377700000|2021-08-19 12:55:00|2992.87|2984.17|3001.99|2993.29|3007.94|2999.24|2992.7|2984|1037
1629378000000|2021-08-19 13:00:00|3002.37|2993.67|3005.4|2996.7|3005.45|2996.75|2999.78|2991.08|938
1629378300000|2021-08-19 13:05:00|3005.07|2996.37|3006.62|2997.92|3010.3|3001.6|3003.86|2995.16|957
1629378600000|2021-08-19 13:10:00|3006.63|2997.93|3008.1|2999.4|3011.23|3002.53|3006.6|2997.9|934
1629378900000|2021-08-19 13:15:00|3008.2|2999.5|3001.52|2992.82|3013.19|3004.49|3001.18|2992.48|914
1629379200000|2021-08-19 13:20:00|3001.74|2993.04|2999.59|2990.89|3004.82|2996.12|2998.23|2989.53|938
1629379500000|2021-08-19 13:25:00|2999.6|2990.9|2987.59|2978.89|3001.02|2992.32|2987.59|2978.89|974
1629379800000|2021-08-19 13:30:00|2987.81|2979.11|2996.23|2987.53|2999.78|2991.08|2987.34|2978.64|792
1629380100000|2021-08-19 13:35:00|2996.19|2987.49|3001.05|2992.35|3006.13|2997.43|2996.19|2987.49|1042
1629380400000|2021-08-19 13:40:00|3001.16|2992.46|3008.12|2999.42|3008.91|3000.21|2998.93|2990.23|999
1629380700000|2021-08-19 13:45:00|3008.17|2999.47|3009.37|3000.67|3014.24|3005.54|3005.76|2997.06|1012
1629381000000|2021-08-19 13:50:00|3009.24|3000.54|3017.05|3008.35|3020.03|3011.33|3009.24|3000.54|1001
1629381300000|2021-08-19 13:55:00|3017.22|3008.52|3025.47|3016.77|3025.84|3017.14|3016.71|3008.01|959
1629381600000|2021-08-19 14:00:00|3025.56|3016.86|3042.44|3033.74|3042.49|3033.79|3025.55|3016.85|1036
1629381900000|2021-08-19 14:05:00|3042.72|3034.02|3047.26|3038.56|3052.99|3044.29|3041.79|3033.09|1118
1629382200000|2021-08-19 14:10:00|3047.29|3038.59|3047.74|3039.04|3049.18|3040.48|3040.98|3032.28|1050
1629382500000|2021-08-19 14:15:00|3048.27|3039.57|3054.39|3045.69|3060.45|3051.75|3048.22|3039.52|1030
1629382800000|2021-08-19 14:20:00|3054.42|3045.72|3052.7|3044|3058.83|3050.13|3049.04|3040.34|1080
1629383100000|2021-08-19 14:25:00|3052.72|3044.02|3041.39|3032.69|3053.87|3045.17|3041.39|3032.69|1055
1629383400000|2021-08-19 14:30:00|3041.29|3032.59|3036.94|3028.24|3047.46|3038.76|3035.36|3026.66|1024
1629383700000|2021-08-19 14:35:00|3036.95|3028.25|3049.85|3041.15|3053.29|3044.59|3036.92|3028.22|1064
1629384000000|2021-08-19 14:40:00|3049.82|3041.12|3042.21|3033.51|3050.14|3041.44|3042.18|3033.48|957
1629384300000|2021-08-19 14:45:00|3042.33|3033.63|3043.04|3034.34|3049.41|3040.71|3041.83|3033.13|987
1629384600000|2021-08-19 14:50:00|3043.11|3034.41|3040.51|3031.81|3046.49|3037.79|3038.2|3029.5|1000
1629384900000|2021-08-19 14:55:00|3040.5|3031.8|3048.41|3039.71|3048.6|3039.9|3040.36|3031.66|983
1629385200000|2021-08-19 15:00:00|3048|3039.3|3059.07|3050.37|3062.29|3053.59|3047.28|3038.58|1041
1629385500000|2021-08-19 15:05:00|3059.03|3050.33|3055.76|3047.06|3062.47|3053.77|3053.11|3044.41|1035
1629385800000|2021-08-19 15:10:00|3055.77|3047.07|3053.31|3044.61|3058.01|3049.31|3051.87|3043.17|972
1629386100000|2021-08-19 15:15:00|3053.39|3044.69|3054.69|3045.99|3057.14|3048.44|3049.75|3041.05|1008
1629386400000|2021-08-19 15:20:00|3054.4|3045.7|3055.55|3046.85|3056.54|3047.84|3051.49|3042.79|985
1629386700000|2021-08-19 15:25:00|3055.53|3046.83|3053.03|3044.33|3056.09|3047.39|3051.66|3042.96|776
1629387000000|2021-08-19 15:30:00|3053.04|3044.34|3058.43|3049.73|3059.32|3050.62|3053.04|3044.34|977
1629387300000|2021-08-19 15:35:00|3058.42|3049.72|3070.8|3062.1|3081.42|3072.72|3058.39|3049.69|966
1629387600000|2021-08-19 15:40:00|3070.77|3062.07|3064.44|3055.74|3071.44|3062.74|3059.34|3050.64|919
1629387900000|2021-08-19 15:45:00|3064.47|3055.77|3069.34|3060.64|3070.77|3062.07|3064.47|3055.77|1024
1629388200000|2021-08-19 15:50:00|3069.23|3060.53|3071.41|3062.71|3073.77|3065.07|3067.56|3058.86|966
1629388500000|2021-08-19 15:55:00|3071.33|3062.63|3072.81|3064.11|3073.25|3064.55|3068.34|3059.64|910
1629388800000|2021-08-19 16:00:00|3072.84|3064.14|3072.06|3063.36|3082.07|3073.37|3071.81|3063.11|987
1629389100000|2021-08-19 16:05:00|3071.9|3063.2|3064.45|3055.75|3074.41|3065.71|3062.68|3053.98|986
1629389400000|2021-08-19 16:10:00|3064.44|3055.74|3059.77|3051.07|3068.57|3059.87|3059.1|3050.4|1064
1629389700000|2021-08-19 16:15:00|3059.82|3051.12|3061.87|3053.17|3068.25|3059.55|3059.82|3051.12|991
1629390000000|2021-08-19 16:20:00|3061.97|3053.27|3064.83|3056.13|3066.38|3057.68|3061.51|3052.81|907
1629390300000|2021-08-19 16:25:00|3064.79|3056.09|3069.71|3061.01|3070.01|3061.31|3061.37|3052.67|714
1629390600000|2021-08-19 16:30:00|3069.5|3060.8|3062.86|3054.16|3074.47|3065.77|3062.26|3053.56|990
1629390900000|2021-08-19 16:35:00|3062.81|3054.11|3064.77|3056.07|3071.53|3062.83|3062.81|3054.11|971
1629391200000|2021-08-19 16:40:00|3064.73|3056.03|3065.52|3056.82|3070.73|3062.03|3062.86|3054.16|1037
1629391500000|2021-08-19 16:45:00|3065.61|3056.91|3061.68|3052.98|3070.99|3062.29|3061.68|3052.98|1002
1629391800000|2021-08-19 16:50:00|3061.59|3052.89|3055.23|3046.53|3064.49|3055.79|3055.13|3046.43|930
1629392100000|2021-08-19 16:55:00|3055.24|3046.54|3052.46|3043.76|3059.69|3050.99|3051.86|3043.16|1016
1629392400000|2021-08-19 17:00:00|3051.9|3043.2|3058.48|3049.78|3062.73|3054.03|3051.9|3043.2|880
1629392700000|2021-08-19 17:05:00|3058.42|3049.72|3036.48|3027.78|3058.42|3049.72|3036.27|3027.57|938
1629393000000|2021-08-19 17:10:00|3036.76|3028.06|3039.44|3030.74|3044.17|3035.47|3030.2|3021.5|1001
1629393300000|2021-08-19 17:15:00|3039.26|3030.56|3042.14|3033.44|3045.06|3036.36|3038.8|3030.1|928
1629393600000|2021-08-19 17:20:00|3042.08|3033.38|3046.03|3037.33|3049.28|3040.58|3041.26|3032.56|995
1629393900000|2021-08-19 17:25:00|3045.96|3037.26|3048.04|3039.34|3051.47|3042.77|3045.92|3037.22|865
1629394200000|2021-08-19 17:30:00|3048.08|3039.38|3052.57|3043.87|3053.05|3044.35|3048.08|3039.38|812
1629394500000|2021-08-19 17:35:00|3052.52|3043.82|3054.88|3046.18|3056.88|3048.18|3051.22|3042.52|892
1629394800000|2021-08-19 17:40:00|3054.97|3046.27|3048.96|3040.26|3055.11|3046.41|3045.24|3036.54|1000
1629395100000|2021-08-19 17:45:00|3048.97|3040.27|3055.55|3046.85|3055.82|3047.12|3048.82|3040.12|1004
1629395400000|2021-08-19 17:50:00|3055.6|3046.9|3057.56|3048.86|3058.79|3050.09|3052.74|3044.04|945
1629395700000|2021-08-19 17:55:00|3057.57|3048.87|3053.88|3045.18|3057.96|3049.26|3050.02|3041.32|954
1629396000000|2021-08-19 18:00:00|3054.01|3045.31|3054.15|3045.45|3059.81|3051.11|3052.38|3043.68|959
1629396300000|2021-08-19 18:05:00|3053.49|3044.79|3059.78|3051.08|3061.36|3052.66|3053.48|3044.78|872
1629396600000|2021-08-19 18:10:00|3059.79|3051.09|3057.13|3048.43|3060.76|3052.06|3056.97|3048.27|896
1629396900000|2021-08-19 18:15:00|3057.09|3048.39|3066.2|3057.5|3066.53|3057.83|3056.86|3048.16|831
1629397200000|2021-08-19 18:20:00|3066.14|3057.44|3069.53|3060.83|3070.26|3061.56|3063.98|3055.28|909
1629397500000|2021-08-19 18:25:00|3069.48|3060.78|3085.39|3076.69|3099.91|3091.21|3069.38|3060.68|1062
1629397800000|2021-08-19 18:30:00|3085.38|3076.68|3110.69|3101.99|3114.62|3105.92|3085.38|3076.68|935
1629398100000|2021-08-19 18:35:00|3110.39|3101.69|3118.15|3109.45|3118.97|3110.27|3108.98|3100.28|990
1629398400000|2021-08-19 18:40:00|3118.44|3109.74|3124.85|3116.15|3125.71|3117.01|3117.84|3109.14|1062
1629398700000|2021-08-19 18:45:00|3124.86|3116.16|3121.97|3113.27|3135.61|3126.91|3118.61|3109.91|1037
1629399000000|2021-08-19 18:50:00|3122|3113.3|3137.28|3128.58|3137.84|3129.14|3121.76|3113.06|1075
1629399300000|2021-08-19 18:55:00|3137.24|3128.54|3137.46|3128.76|3143|3134.3|3134|3125.3|1105
1629399600000|2021-08-19 19:00:00|3137.53|3128.83|3147.36|3138.66|3154.22|3145.52|3137.53|3128.83|1058
1629399900000|2021-08-19 19:05:00|3147.55|3138.85|3160.84|3152.14|3164.11|3155.41|3144.73|3136.03|1148
1629400200000|2021-08-19 19:10:00|3160.86|3152.16|3150.2|3141.5|3168.71|3160.01|3148.51|3139.81|1053
1629400500000|2021-08-19 19:15:00|3150.62|3141.92|3147.84|3139.14|3157.12|3148.42|3145.73|3137.03|1021
1629400800000|2021-08-19 19:20:00|3147.69|3138.99|3145.45|3136.75|3150.68|3141.98|3143.06|3134.36|1015
1629401100000|2021-08-19 19:25:00|3145.44|3136.74|3149.71|3141.01|3152.58|3143.88|3142.67|3133.97|1060
1629401400000|2021-08-19 19:30:00|3149.73|3141.03|3147.16|3138.46|3152.99|3144.29|3142.96|3134.26|1066
1629401700000|2021-08-19 19:35:00|3147.03|3138.33|3149.75|3141.05|3153.53|3144.83|3146.02|3137.32|983
1629402000000|2021-08-19 19:40:00|3149.16|3140.46|3148.82|3140.12|3154.35|3145.65|3148.37|3139.67|939
1629402300000|2021-08-19 19:45:00|3148.87|3140.17|3140.39|3131.69|3149.28|3140.58|3136.25|3127.55|1000
1629402600000|2021-08-19 19:50:00|3140.35|3131.65|3145.9|3137.2|3148.21|3139.51|3137.36|3128.66|1016
1629402900000|2021-08-19 19:55:00|3146.26|3137.56|3151.41|3142.71|3152.05|3143.35|3146.26|3137.56|988
1629403200000|2021-08-19 20:00:00|3151.47|3142.77|3157.16|3148.46|3169.4|3160.7|3150.24|3141.54|1087
1629403500000|2021-08-19 20:05:00|3157.01|3148.31|3162.61|3153.91|3163.56|3154.86|3155.36|3146.66|1051
1629403800000|2021-08-19 20:10:00|3162.64|3153.94|3148.82|3140.12|3162.64|3153.94|3148.04|3139.34|1021
1629404100000|2021-08-19 20:15:00|3148.6|3139.9|3151.3|3142.6|3159.12|3150.42|3148.6|3139.9|1021
1629404400000|2021-08-19 20:20:00|3151.32|3142.62|3155.04|3146.34|3157.61|3148.91|3150.29|3141.59|931
1629404700000|2021-08-19 20:25:00|3154.85|3146.15|3152.2|3143.5|3157.22|3148.52|3151.48|3142.78|901
1629405000000|2021-08-19 20:30:00|3152.19|3143.49|3156.7|3148|3159.34|3150.64|3151.85|3143.15|1008
1629405300000|2021-08-19 20:35:00|3157.35|3148.65|3154.77|3146.07|3161.27|3152.57|3154.07|3145.37|1001
1629405600000|2021-08-19 20:40:00|3155.02|3146.32|3165.07|3156.37|3165.43|3156.73|3153.66|3144.96|863
1629405900000|2021-08-19 20:45:00|3165.31|3156.61|3152.21|3143.51|3165.5|3156.8|3152.03|3143.33|945
1629406200000|2021-08-19 20:50:00|3152.26|3143.56|3159.39|3150.69|3160.58|3151.88|3152.24|3143.54|958
1629406500000|2021-08-19 20:55:00|3159.38|3150.68|3162.81|3154.11|3163.11|3154.41|3159.22|3150.52|1047
1629406800000|2021-08-19 21:00:00|3162.79|3154.09|3160.35|3151.65|3164.92|3156.22|3157.79|3149.09|945
1629407100000|2021-08-19 21:05:00|3160.34|3151.64|3150.35|3141.65|3163.01|3154.31|3150.1|3141.4|849
1629407400000|2021-08-19 21:10:00|3150.33|3141.63|3151.42|3142.72|3156.11|3147.41|3150.13|3141.43|839
1629407700000|2021-08-19 21:15:00|3151.29|3142.59|3158.28|3149.58|3162.56|3153.86|3151.29|3142.59|892
1629408000000|2021-08-19 21:20:00|3158.34|3149.64|3154.23|3145.53|3160.27|3151.57|3151.81|3143.11|714
1629408300000|2021-08-19 21:25:00|3154.28|3145.58|3159.08|3150.38|3162.53|3153.83|3154.04|3145.34|810
1629408600000|2021-08-19 21:30:00|3159.35|3150.65|3154.36|3145.66|3159.35|3150.65|3153.46|3144.76|646
1629408900000|2021-08-19 21:35:00|3153.41|3144.71|3159.12|3150.42|3160.94|3152.24|3153.09|3144.39|724
1629409200000|2021-08-19 21:40:00|3158.99|3150.29|3154.58|3145.88|3158.99|3150.29|3153.69|3144.99|820
1629409500000|2021-08-19 21:45:00|3154.57|3145.87|3161.54|3152.84|3162.18|3153.48|3154.45|3145.75|773
1629409800000|2021-08-19 21:50:00|3161.64|3152.94|3172.53|3163.83|3175.69|3166.99|3161.64|3152.94|922
1629410100000|2021-08-19 21:55:00|3172.49|3163.79|3168.45|3159.75|3172.7|3164|3166.85|3158.15|924
1629410400000|2021-08-19 22:00:00|3168.46|3159.76|3177.38|3168.68|3180.95|3172.25|3168.46|3159.76|992
1629410700000|2021-08-19 22:05:00|3177.44|3168.74|3172.02|3163.32|3178.49|3169.79|3170.16|3161.46|884
1629411000000|2021-08-19 22:10:00|3171.99|3163.29|3168.53|3159.83|3173|3164.3|3163.88|3155.18|905
1629411300000|2021-08-19 22:15:00|3168.56|3159.86|3154.66|3145.96|3168.56|3159.86|3154.55|3145.85|1026
1629411600000|2021-08-19 22:20:00|3154.65|3145.95|3168.93|3160.23|3168.99|3160.29|3154.53|3145.83|963
1629411900000|2021-08-19 22:25:00|3168.88|3160.18|3174.21|3165.51|3176.06|3167.36|3167.85|3159.15|973
1629412200000|2021-08-19 22:30:00|3174.23|3165.53|3165.4|3156.7|3174.98|3166.28|3163.53|3154.83|941
1629412500000|2021-08-19 22:35:00|3165.33|3156.63|3160.58|3151.88|3167.53|3158.83|3160.19|3151.49|890
1629412800000|2021-08-19 22:40:00|3160.55|3151.85|3154.3|3145.6|3164.31|3155.61|3154.3|3145.6|913
1629413100000|2021-08-19 22:45:00|3154.54|3145.84|3157.93|3149.23|3162.44|3153.74|3154.54|3145.84|888
1629413400000|2021-08-19 22:50:00|3157.53|3148.83|3162.16|3153.46|3162.23|3153.53|3153.95|3145.25|854
1629413700000|2021-08-19 22:55:00|3162.05|3153.35|3174.69|3165.99|3174.84|3166.14|3161.21|3152.51|931
1629414000000|2021-08-19 23:00:00|3174.68|3165.98|3186.34|3177.64|3192.4|3183.7|3174.53|3165.83|1058
1629414300000|2021-08-19 23:05:00|3185.52|3176.82|3169.13|3160.43|3185.92|3177.22|3168.68|3159.98|997
1629414600000|2021-08-19 23:10:00|3169.09|3160.39|3166.6|3157.9|3177.55|3168.85|3165.96|3157.26|1077
1629414900000|2021-08-19 23:15:00|3166.62|3157.92|3164.83|3156.13|3175|3166.3|3163.14|3154.44|1020
1629415200000|2021-08-19 23:20:00|3164.99|3156.29|3170.48|3161.78|3171.84|3163.14|3161.43|3152.73|1067
1629415500000|2021-08-19 23:25:00|3170.58|3161.88|3171.86|3163.16|3172.19|3163.49|3163.93|3155.23|1071
1629415800000|2021-08-19 23:30:00|3171.84|3163.14|3179.13|3170.43|3179.9|3171.2|3171.84|3163.14|1053
1629416100000|2021-08-19 23:35:00|3179.14|3170.44|3179.11|3170.41|3184.7|3176|3176.81|3168.11|1027
1629416400000|2021-08-19 23:40:00|3179.13|3170.43|3181.3|3172.6|3182.32|3173.62|3177.47|3168.77|975
1629416700000|2021-08-19 23:45:00|3181.29|3172.59|3175.57|3166.87|3181.29|3172.59|3173.08|3164.38|1034
1629417000000|2021-08-19 23:50:00|3175.63|3166.93|3182.77|3174.07|3183.83|3175.13|3171.88|3163.18|1008
1629417300000|2021-08-19 23:55:00|3182.79|3174.09|3189.35|3180.65|3190.8|3182.1|3181.53|3172.83|1050
1629417600000|2021-08-20 00:00:00|3189.32|3180.62|3199.01|3190.31|3203.52|3194.82|3183.24|3174.54|1082
1629417900000|2021-08-20 00:05:00|3198.61|3189.91|3187.07|3178.37|3199.89|3191.19|3183.17|3174.47|1070
1629418200000|2021-08-20 00:10:00|3187.68|3178.98|3214.64|3205.94|3218.25|3209.55|3186.1|3177.4|1118
1629418500000|2021-08-20 00:15:00|3214.63|3205.93|3217.56|3208.86|3217.56|3208.86|3209.77|3201.07|1044
1629418800000|2021-08-20 00:20:00|3217.62|3208.92|3223.85|3215.15|3228.52|3219.82|3215.5|3206.8|1104
1629419100000|2021-08-20 00:25:00|3223.6|3214.9|3232.39|3223.69|3233.39|3224.69|3220.31|3211.61|1022
1629419400000|2021-08-20 00:30:00|3232.42|3223.72|3239.52|3230.82|3247.52|3238.82|3230.59|3221.89|1123
1629419700000|2021-08-20 00:35:00|3239.53|3230.83|3245.63|3236.93|3248.44|3239.74|3235.79|3227.09|1102
1629420000000|2021-08-20 00:40:00|3245.64|3236.94|3238.99|3230.29|3248.07|3239.37|3237.95|3229.25|1067
1629420300000|2021-08-20 00:45:00|3239.1|3230.4|3234.02|3225.32|3244.23|3235.53|3232.58|3223.88|991
1629420600000|2021-08-20 00:50:00|3234.18|3225.48|3229.38|3220.68|3234.2|3225.5|3228.46|3219.76|1052
1629420900000|2021-08-20 00:55:00|3229.43|3220.73|3234.01|3225.31|3234.32|3225.62|3229.22|3220.52|1058
1629421200000|2021-08-20 01:00:00|3233.95|3225.25|3221.19|3212.49|3237.43|3228.73|3221.04|3212.34|1006
1629421500000|2021-08-20 01:05:00|3221.2|3212.5|3221.22|3212.52|3225.05|3216.35|3218.26|3209.56|1020
1629421800000|2021-08-20 01:10:00|3221.13|3212.43|3223.78|3215.08|3229.4|3220.7|3219.08|3210.38|986
1629422100000|2021-08-20 01:15:00|3223.76|3215.06|3227.01|3218.31|3232.75|3224.05|3223.53|3214.83|1026
1629422400000|2021-08-20 01:20:00|3226.79|3218.09|3235.61|3226.91|3238.96|3230.26|3226.77|3218.07|1027
1629422700000|2021-08-20 01:25:00|3235.63|3226.93|3227.58|3218.88|3235.69|3226.99|3226.19|3217.49|1004
1629423000000|2021-08-20 01:30:00|3227.6|3218.9|3232.83|3224.13|3239|3230.3|3227.6|3218.9|1022
1629423300000|2021-08-20 01:35:00|3232.84|3224.14|3232.08|3223.38|3235.45|3226.75|3230.55|3221.85|899
1629423600000|2021-08-20 01:40:00|3232.13|3223.43|3238.5|3229.8|3240.23|3231.53|3231.75|3223.05|828
1629423900000|2021-08-20 01:45:00|3238.65|3229.95|3237.4|3228.7|3240.02|3231.32|3234.56|3225.86|899
1629424200000|2021-08-20 01:50:00|3237.28|3228.58|3245.11|3236.41|3247.35|3238.65|3236.47|3227.77|1054
1629424500000|2021-08-20 01:55:00|3245.08|3236.38|3242.24|3233.54|3246.56|3237.86|3239.87|3231.17|1020
1629424800000|2021-08-20 02:00:00|3242.28|3233.58|3235.37|3226.67|3244.44|3235.74|3234.81|3226.11|1012
1629425100000|2021-08-20 02:05:00|3235.38|3226.68|3235.65|3226.95|3240.78|3232.08|3234.83|3226.13|912
1629425400000|2021-08-20 02:10:00|3235.56|3226.86|3233.72|3225.02|3235.95|3227.25|3231.81|3223.11|785
1629425700000|2021-08-20 02:15:00|3233.67|3224.97|3227.56|3218.86|3236.31|3227.61|3227.42|3218.72|740
1629426000000|2021-08-20 02:20:00|3227.74|3219.04|3235.9|3227.2|3239.2|3230.5|3227.45|3218.75|931
1629426300000|2021-08-20 02:25:00|3235.95|3227.25|3237.09|3228.39|3241.15|3232.45|3235.89|3227.19|1004
1629426600000|2021-08-20 02:30:00|3237.08|3228.38|3237.83|3229.13|3245.51|3236.81|3237.03|3228.33|920
1629426900000|2021-08-20 02:35:00|3237.93|3229.23|3240.18|3231.48|3244.34|3235.64|3237.48|3228.78|970
1629427200000|2021-08-20 02:40:00|3240.26|3231.56|3244.54|3235.84|3244.85|3236.15|3235.85|3227.15|796
1629427500000|2021-08-20 02:45:00|3244.62|3235.92|3239.6|3230.9|3246.36|3237.66|3239.27|3230.57|957
1629427800000|2021-08-20 02:50:00|3239.34|3230.64|3235.57|3226.87|3239.5|3230.8|3234.71|3226.01|884
1629428100000|2021-08-20 02:55:00|3235.58|3226.88|3235.73|3227.03|3238.38|3229.68|3232.44|3223.74|731
1629428400000|2021-08-20 03:00:00|3235.75|3227.05|3230.74|3222.04|3239.18|3230.48|3229.7|3221|874
1629428700000|2021-08-20 03:05:00|3230.82|3222.12|3229.29|3220.59|3235.01|3226.31|3229.24|3220.54|876
1629429000000|2021-08-20 03:10:00|3229.31|3220.61|3226.45|3217.75|3231.14|3222.44|3222.63|3213.93|815
1629429300000|2021-08-20 03:15:00|3226.51|3217.81|3220.32|3211.62|3229.64|3220.94|3219.67|3210.97|918
1629429600000|2021-08-20 03:20:00|3220.31|3211.61|3216.39|3207.69|3225.79|3217.09|3214.27|3205.57|870
1629429900000|2021-08-20 03:25:00|3216.35|3207.65|3218.4|3209.7|3223.58|3214.88|3216.12|3207.42|961
1629430200000|2021-08-20 03:30:00|3218.54|3209.84|3220.89|3212.19|3225.33|3216.63|3217.31|3208.61|799
1629430500000|2021-08-20 03:35:00|3221.03|3212.33|3223.02|3214.32|3223.77|3215.07|3220.37|3211.67|799
1629430800000|2021-08-20 03:40:00|3222.94|3214.24|3221.95|3213.25|3227.28|3218.58|3220.33|3211.63|863
1629431100000|2021-08-20 03:45:00|3221.94|3213.24|3225.49|3216.79|3227.65|3218.95|3221.77|3213.07|810
1629431400000|2021-08-20 03:50:00|3225.57|3216.87|3216.44|3207.74|3225.62|3216.92|3216.44|3207.74|938
1629431700000|2021-08-20 03:55:00|3216.54|3207.84|3221.87|3213.17|3223.06|3214.36|3215.49|3206.79|863
1629432000000|2021-08-20 04:00:00|3222|3213.3|3219.62|3210.92|3224.87|3216.17|3213.96|3205.26|882
1629432300000|2021-08-20 04:05:00|3219.79|3211.09|3222.34|3213.64|3222.37|3213.67|3216.56|3207.86|883
1629432600000|2021-08-20 04:10:00|3222.37|3213.67|3225.94|3217.24|3234.8|3226.1|3222.17|3213.47|870
1629432900000|2021-08-20 04:15:00|3226.03|3217.33|3233.02|3224.32|3234.81|3226.11|3224.88|3216.18|937
1629433200000|2021-08-20 04:20:00|3233.12|3224.42|3230.2|3221.5|3233.26|3224.56|3228.7|3220|802
1629433500000|2021-08-20 04:25:00|3230.19|3221.49|3225.35|3216.65|3230.53|3221.83|3224.65|3215.95|839
1629433800000|2021-08-20 04:30:00|3225.23|3216.53|3228.72|3220.02|3231.28|3222.58|3223.71|3215.01|834
1629434100000|2021-08-20 04:35:00|3228.74|3220.04|3230.06|3221.36|3230.38|3221.68|3221.57|3212.87|770
1629434400000|2021-08-20 04:40:00|3229.94|3221.24|3231.83|3223.13|3232.11|3223.41|3224.63|3215.93|889
1629434700000|2021-08-20 04:45:00|3232.13|3223.43|3226.9|3218.2|3232.98|3224.28|3225.17|3216.47|792
1629435000000|2021-08-20 04:50:00|3226.86|3218.16|3234.41|3225.71|3235.31|3226.61|3226.86|3218.16|917
1629435300000|2021-08-20 04:55:00|3234.44|3225.74|3227.89|3219.19|3234.56|3225.86|3226.18|3217.48|894
1629435600000|2021-08-20 05:00:00|3227.71|3219.01|3222.71|3214.01|3229.27|3220.57|3222.18|3213.48|838
1629435900000|2021-08-20 05:05:00|3222.78|3214.08|3218.65|3209.95|3223.48|3214.78|3217.67|3208.97|834
1629436200000|2021-08-20 05:10:00|3218.53|3209.83|3208.88|3200.18|3219.2|3210.5|3208.4|3199.7|911
1629436500000|2021-08-20 05:15:00|3209|3200.3|3215.8|3207.1|3220.35|3211.65|3208.85|3200.15|823
1629436800000|2021-08-20 05:20:00|3215.88|3207.18|3219.03|3210.33|3220.2|3211.5|3213.33|3204.63|789
1629437100000|2021-08-20 05:25:00|3219.09|3210.39|3224.74|3216.04|3227.9|3219.2|3216.82|3208.12|925
1629437400000|2021-08-20 05:30:00|3224.73|3216.03|3229.02|3220.32|3229.24|3220.54|3220.68|3211.98|840
1629437700000|2021-08-20 05:35:00|3229.25|3220.55|3224.29|3215.59|3231.47|3222.77|3222.87|3214.17|915
1629438000000|2021-08-20 05:40:00|3224.28|3215.58|3224.34|3215.64|3229.34|3220.64|3219.28|3210.58|944
1629438300000|2021-08-20 05:45:00|3224.38|3215.68|3220.24|3211.54|3226.28|3217.58|3218.87|3210.17|818
1629438600000|2021-08-20 05:50:00|3220.59|3211.89|3227.9|3219.2|3227.9|3219.2|3220.59|3211.89|930
1629438900000|2021-08-20 05:55:00|3227.74|3219.04|3229.62|3220.92|3229.75|3221.05|3226.36|3217.66|819
1629439200000|2021-08-20 06:00:00|3230.12|3221.42|3229.84|3221.14|3231.76|3223.06|3227.38|3218.68|860
1629439500000|2021-08-20 06:05:00|3230.11|3221.41|3234|3225.3|3234.4|3225.7|3230.11|3221.41|828
1629439800000|2021-08-20 06:10:00|3233.91|3225.21|3239.33|3230.63|3239.46|3230.76|3233.21|3224.51|988
1629440100000|2021-08-20 06:15:00|3239.35|3230.65|3236.74|3228.04|3239.39|3230.69|3234.8|3226.1|820
1629440400000|2021-08-20 06:20:00|3236.64|3227.94|3236.11|3227.41|3236.95|3228.25|3233.99|3225.29|714
1629440700000|2021-08-20 06:25:00|3236.13|3227.43|3234.93|3226.23|3236.56|3227.86|3231.96|3223.26|648
1629441000000|2021-08-20 06:30:00|3235.07|3226.37|3229.5|3220.8|3235.15|3226.45|3228|3219.3|665
1629441300000|2021-08-20 06:35:00|3229.27|3220.57|3224.52|3215.82|3229.47|3220.77|3224.33|3215.63|810
1629441600000|2021-08-20 06:40:00|3224.5|3215.8|3221.03|3212.33|3225.37|3216.67|3220.72|3212.02|827
1629441900000|2021-08-20 06:45:00|3221.01|3212.31|3226.2|3217.5|3229.26|3220.56|3220.01|3211.31|866
1629442200000|2021-08-20 06:50:00|3226.07|3217.37|3228.67|3219.97|3228.9|3220.2|3225.89|3217.19|679
1629442500000|2021-08-20 06:55:00|3228.8|3220.1|3233.34|3224.64|3233.42|3224.72|3227.32|3218.62|810
1629442800000|2021-08-20 07:00:00|3233.25|3224.55|3234.79|3226.09|3235.42|3226.72|3228.47|3219.77|933
1629443100000|2021-08-20 07:05:00|3234.77|3226.07|3229.23|3220.53|3234.77|3226.07|3229.23|3220.53|777
1629443400000|2021-08-20 07:10:00|3229.49|3220.79|3225.77|3217.07|3229.49|3220.79|3225.42|3216.72|827
1629443700000|2021-08-20 07:15:00|3226.01|3217.31|3235.57|3226.87|3236.31|3227.61|3225.73|3217.03|928
1629444000000|2021-08-20 07:20:00|3235.55|3226.85|3230.51|3221.81|3236.73|3228.03|3230.23|3221.53|840
1629444300000|2021-08-20 07:25:00|3230.5|3221.8|3227.58|3218.88|3231.51|3222.81|3226.26|3217.56|904
1629444600000|2021-08-20 07:30:00|3227.63|3218.93|3221.85|3213.15|3229.23|3220.53|3221.33|3212.63|883
1629444900000|2021-08-20 07:35:00|3221.91|3213.21|3215.28|3206.58|3222.32|3213.62|3214.58|3205.88|863
1629445200000|2021-08-20 07:40:00|3215.29|3206.59|3223.27|3214.57|3223.68|3214.98|3214.63|3205.93|904
1629445500000|2021-08-20 07:45:00|3223.25|3214.55|3215.5|3206.8|3223.27|3214.57|3213.12|3204.42|1001
1629445800000|2021-08-20 07:50:00|3215.68|3206.98|3214.89|3206.19|3219.82|3211.12|3212.43|3203.73|1025
1629446100000|2021-08-20 07:55:00|3214.88|3206.18|3220.32|3211.62|3220.49|3211.79|3212.76|3204.06|935
1629446400000|2021-08-20 08:00:00|3220.47|3211.77|3227.98|3219.28|3231.12|3222.42|3218.83|3210.13|1023
1629446700000|2021-08-20 08:05:00|3228.32|3219.62|3215.66|3206.96|3229.2|3220.5|3214.99|3206.29|924
1629447000000|2021-08-20 08:10:00|3215.65|3206.95|3198.78|3190.08|3217.76|3209.06|3196.83|3188.13|924
1629447300000|2021-08-20 08:15:00|3199.3|3190.6|3205.08|3196.38|3210.16|3201.46|3198.33|3189.63|973
1629447600000|2021-08-20 08:20:00|3205.13|3196.43|3206.52|3197.82|3208.15|3199.45|3204.43|3195.73|974
1629447900000|2021-08-20 08:25:00|3206.57|3197.87|3207.22|3198.52|3209.13|3200.43|3206.22|3197.52|861
1629448200000|2021-08-20 08:30:00|3207.19|3198.49|3202.67|3193.97|3208.22|3199.52|3201.85|3193.15|939
1629448500000|2021-08-20 08:35:00|3202.23|3193.53|3200.46|3191.76|3207.35|3198.65|3193.74|3185.04|949
1629448800000|2021-08-20 08:40:00|3200.43|3191.73|3196.67|3187.97|3203.95|3195.25|3196.57|3187.87|928
1629449100000|2021-08-20 08:45:00|3196.64|3187.94|3199.08|3190.38|3202.14|3193.44|3194.41|3185.71|952
1629449400000|2021-08-20 08:50:00|3199.13|3190.43|3197.86|3189.16|3202.3|3193.6|3197.35|3188.65|823
1629449700000|2021-08-20 08:55:00|3197.93|3189.23|3203.96|3195.26|3204.45|3195.75|3197.64|3188.94|814
1629450000000|2021-08-20 09:00:00|3204|3195.3|3217.44|3208.74|3218.48|3209.78|3201.5|3192.8|967
1629450300000|2021-08-20 09:05:00|3217.36|3208.66|3219.82|3211.12|3220.05|3211.35|3213|3204.3|915
1629450600000|2021-08-20 09:10:00|3219.74|3211.04|3217.29|3208.59|3221.6|3212.9|3215.36|3206.66|910
1629450900000|2021-08-20 09:15:00|3217.33|3208.63|3210.25|3201.55|3217.5|3208.8|3208.37|3199.67|939
1629451200000|2021-08-20 09:20:00|3210.27|3201.57|3210.76|3202.06|3212.11|3203.41|3205.58|3196.88|974
1629451500000|2021-08-20 09:25:00|3210.82|3202.12|3206.08|3197.38|3210.83|3202.13|3204|3195.3|893
1629451800000|2021-08-20 09:30:00|3206.03|3197.33|3213.78|3205.08|3213.84|3205.14|3200.01|3191.31|1005
1629452100000|2021-08-20 09:35:00|3213.77|3205.07|3218.25|3209.55|3218.49|3209.79|3212.88|3204.18|1011
1629452400000|2021-08-20 09:40:00|3218.31|3209.61|3218.15|3209.45|3218.33|3209.63|3211.1|3202.4|967
1629452700000|2021-08-20 09:45:00|3218.16|3209.46|3215.96|3207.26|3220.01|3211.31|3215|3206.3|929
1629453000000|2021-08-20 09:50:00|3216|3207.3|3216.34|3207.64|3218.94|3210.24|3214.67|3205.97|909
1629453300000|2021-08-20 09:55:00|3216.38|3207.68|3213.37|3204.67|3216.52|3207.82|3210.13|3201.43|967
1629453600000|2021-08-20 10:00:00|3213.38|3204.68|3213.21|3204.51|3217.18|3208.48|3209.54|3200.84|978
1629453900000|2021-08-20 10:05:00|3213.27|3204.57|3210.34|3201.64|3213.31|3204.61|3208.43|3199.73|979
1629454200000|2021-08-20 10:10:00|3210.38|3201.68|3212.48|3203.78|3213.29|3204.59|3209.2|3200.5|962
1629454500000|2021-08-20 10:15:00|3212.47|3203.77|3218.15|3209.45|3220.17|3211.47|3211.79|3203.09|832
1629454800000|2021-08-20 10:20:00|3218.12|3209.42|3217.02|3208.32|3218.19|3209.49|3213.92|3205.22|934
1629455100000|2021-08-20 10:25:00|3217.45|3208.75|3223.74|3215.04|3223.74|3215.04|3215.34|3206.64|914
1629455400000|2021-08-20 10:30:00|3223.77|3215.07|3223.91|3215.21|3224.23|3215.53|3218.97|3210.27|972
1629455700000|2021-08-20 10:35:00|3224.01|3215.31|3228.71|3220.01|3229.21|3220.51|3223.84|3215.14|982
1629456000000|2021-08-20 10:40:00|3228.7|3220|3222.26|3213.56|3228.76|3220.06|3220.45|3211.75|1013
1629456300000|2021-08-20 10:45:00|3222.2|3213.5|3218.69|3209.99|3222.64|3213.94|3218.51|3209.81|873
1629456600000|2021-08-20 10:50:00|3218.54|3209.84|3219.77|3211.07|3220.19|3211.49|3217.59|3208.89|798
1629456900000|2021-08-20 10:55:00|3220.17|3211.47|3223.09|3214.39|3223.09|3214.39|3217.32|3208.62|947
1629457200000|2021-08-20 11:00:00|3222.95|3214.25|3218.14|3209.44|3223.07|3214.37|3217.9|3209.2|814
1629457500000|2021-08-20 11:05:00|3218.09|3209.39|3213.69|3204.99|3218.11|3209.41|3212.3|3203.6|890
1629457800000|2021-08-20 11:10:00|3213.66|3204.96|3213.58|3204.88|3216.2|3207.5|3211.88|3203.18|866
1629458100000|2021-08-20 11:15:00|3213.59|3204.89|3214.29|3205.59|3215.27|3206.57|3208.87|3200.17|910
1629458400000|2021-08-20 11:20:00|3214.27|3205.57|3219.1|3210.4|3219.33|3210.63|3212.9|3204.2|956
1629458700000|2021-08-20 11:25:00|3219.11|3210.41|3218.01|3209.31|3219.24|3210.54|3214.01|3205.31|879
1629459000000|2021-08-20 11:30:00|3217.99|3209.29|3210.26|3201.56|3220.88|3212.18|3208.71|3200.01|1015
1629459300000|2021-08-20 11:35:00|3210.25|3201.55|3214.38|3205.68|3216.28|3207.58|3210.25|3201.55|943
1629459600000|2021-08-20 11:40:00|3214.39|3205.69|3210.15|3201.45|3217.17|3208.47|3209.57|3200.87|1011
1629459900000|2021-08-20 11:45:00|3210.03|3201.33|3205.18|3196.48|3210.71|3202.01|3203.35|3194.65|1017
1629460200000|2021-08-20 11:50:00|3205.36|3196.66|3209.14|3200.44|3210.42|3201.72|3205.1|3196.4|971
1629460500000|2021-08-20 11:55:00|3209.17|3200.47|3209.3|3200.6|3213.51|3204.81|3209.16|3200.46|863
1629460800000|2021-08-20 12:00:00|3209.29|3200.59|3212.1|3203.4|3214.85|3206.15|3208.37|3199.67|932
1629461100000|2021-08-20 12:05:00|3212.07|3203.37|3212.49|3203.79|3212.53|3203.83|3209.18|3200.48|964
1629461400000|2021-08-20 12:10:00|3212.48|3203.78|3217.98|3209.28|3218.14|3209.44|3211.87|3203.17|861
1629461700000|2021-08-20 12:15:00|3218.03|3209.33|3215.29|3206.59|3218.08|3209.38|3212.72|3204.02|945
1629462000000|2021-08-20 12:20:00|3215.51|3206.81|3221.84|3213.14|3222.81|3214.11|3212.59|3203.89|994
1629462300000|2021-08-20 12:25:00|3221.85|3213.15|3228.93|3220.23|3229.16|3220.46|3220.72|3212.02|980
1629462600000|2021-08-20 12:30:00|3228.81|3220.11|3222.12|3213.42|3228.88|3220.18|3221|3212.3|856
1629462900000|2021-08-20 12:35:00|3222.17|3213.47|3221.46|3212.76|3225.47|3216.77|3219.87|3211.17|892
1629463200000|2021-08-20 12:40:00|3221.62|3212.92|3218.97|3210.27|3224.73|3216.03|3218.75|3210.05|803
1629463500000|2021-08-20 12:45:00|3218.99|3210.29|3230.68|3221.98|3231.04|3222.34|3215.8|3207.1|891
1629463800000|2021-08-20 12:50:00|3230.88|3222.18|3242.31|3233.61|3245.58|3236.88|3227.6|3218.9|1016
1629464100000|2021-08-20 12:55:00|3242.35|3233.65|3241.86|3233.16|3245.23|3236.53|3238.99|3230.29|956
1629464400000|2021-08-20 13:00:00|3241.77|3233.07|3240.08|3231.38|3246.29|3237.59|3233.91|3225.21|1055
1629464700000|2021-08-20 13:05:00|3240.06|3231.36|3233.13|3224.43|3240.06|3231.36|3231.96|3223.26|1018
1629465000000|2021-08-20 13:10:00|3233.1|3224.4|3235.14|3226.44|3236.67|3227.97|3232.84|3224.14|752
1629465300000|2021-08-20 13:15:00|3235.1|3226.4|3234.73|3226.03|3235.32|3226.62|3232.34|3223.64|842
1629465600000|2021-08-20 13:20:00|3234.72|3226.02|3243.41|3234.71|3243.41|3234.71|3234.06|3225.36|986
1629465900000|2021-08-20 13:25:00|3243.4|3234.7|3245.7|3237|3254.98|3246.28|3242.43|3233.73|1059
1629466200000|2021-08-20 13:30:00|3245.71|3237.01|3248.45|3239.75|3248.92|3240.22|3240.85|3232.15|903
1629466500000|2021-08-20 13:35:00|3248.72|3240.02|3259.03|3250.33|3259.03|3250.33|3247.83|3239.13|1082
1629466800000|2021-08-20 13:40:00|3258.56|3249.86|3257.5|3248.8|3260.59|3251.89|3252.93|3244.23|930
1629467100000|2021-08-20 13:45:00|3257.52|3248.82|3262.59|3253.89|3265.32|3256.62|3252.84|3244.14|988
1629467400000|2021-08-20 13:50:00|3262.78|3254.08|3262.88|3254.18|3263.78|3255.08|3257.76|3249.06|929
1629467700000|2021-08-20 13:55:00|3262.9|3254.2|3264.7|3256|3266.48|3257.78|3261.34|3252.64|855
1629468000000|2021-08-20 14:00:00|3264.77|3256.07|3260.95|3252.25|3265.4|3256.7|3258.61|3249.91|891
1629468300000|2021-08-20 14:05:00|3260.83|3252.13|3259.22|3250.52|3260.83|3252.13|3255.79|3247.09|836
1629468600000|2021-08-20 14:10:00|3259.29|3250.59|3265.79|3257.09|3265.97|3257.27|3257.91|3249.21|1009
1629468900000|2021-08-20 14:15:00|3265.83|3257.13|3270.37|3261.67|3270.53|3261.83|3263.31|3254.61|890
1629469200000|2021-08-20 14:20:00|3270.24|3261.54|3272.79|3264.09|3278.16|3269.46|3268.33|3259.63|890
1629469500000|2021-08-20 14:25:00|3272.85|3264.15|3277.87|3269.17|3278.96|3270.26|3267.74|3259.04|1067
1629469800000|2021-08-20 14:30:00|3277.86|3269.16|3272.78|3264.08|3278.13|3269.43|3270.76|3262.06|1003
1629470100000|2021-08-20 14:35:00|3272.64|3263.94|3287.9|3279.2|3288.95|3280.25|3272.1|3263.4|926
1629470400000|2021-08-20 14:40:00|3287.64|3278.94|3292.74|3284.04|3292.8|3284.1|3283.09|3274.39|974
1629470700000|2021-08-20 14:45:00|3292.93|3284.23|3296.87|3288.17|3300.48|3291.78|3292.17|3283.47|814
1629471000000|2021-08-20 14:50:00|3296.5|3287.8|3302.72|3294.02|3307.12|3298.42|3295.47|3286.77|936
1629471300000|2021-08-20 14:55:00|3302.53|3293.83|3287.24|3278.54|3303.76|3295.06|3282.39|3273.69|1069
1629471600000|2021-08-20 15:00:00|3287.06|3278.36|3273.95|3265.25|3290.61|3281.91|3268.14|3259.44|1096
1629471900000|2021-08-20 15:05:00|3274.18|3265.48|3267.07|3258.37|3274.7|3266|3266.9|3258.2|1099
1629472200000|2021-08-20 15:10:00|3267.11|3258.41|3273.63|3264.93|3277.39|3268.69|3265.93|3257.23|1065
1629472500000|2021-08-20 15:15:00|3273.61|3264.91|3278.57|3269.87|3278.64|3269.94|3273.42|3264.72|948
1629472800000|2021-08-20 15:20:00|3278.61|3269.91|3287.8|3279.1|3288.43|3279.73|3278.05|3269.35|990
1629473100000|2021-08-20 15:25:00|3287.68|3278.98|3290.41|3281.71|3295.23|3286.53|3287.58|3278.88|1007
1629473400000|2021-08-20 15:30:00|3290.31|3281.61|3287.15|3278.45|3290.42|3281.72|3284.49|3275.79|991
1629473700000|2021-08-20 15:35:00|3287.33|3278.63|3282.66|3273.96|3287.33|3278.63|3279.92|3271.22|997
1629474000000|2021-08-20 15:40:00|3283.13|3274.43|3284.66|3275.96|3286.55|3277.85|3279.53|3270.83|913
1629474300000|2021-08-20 15:45:00|3284.7|3276|3283.49|3274.79|3284.77|3276.07|3280.74|3272.04|1019
1629474600000|2021-08-20 15:50:00|3283.43|3274.73|3284.5|3275.8|3285.12|3276.42|3278.26|3269.56|918
1629474900000|2021-08-20 15:55:00|3284.43|3275.73|3288.31|3279.61|3290.69|3281.99|3283.91|3275.21|1016
1629475200000|2021-08-20 16:00:00|3288.3|3279.6|3282.79|3274.09|3292.8|3284.1|3282.23|3273.53|993
1629475500000|2021-08-20 16:05:00|3282.77|3274.07|3285.33|3276.63|3291.51|3282.81|3280.35|3271.65|1015
1629475800000|2021-08-20 16:10:00|3285.3|3276.6|3293|3284.3|3293.07|3284.37|3285.16|3276.46|939
1629476100000|2021-08-20 16:15:00|3293.04|3284.34|3293.37|3284.67|3293.63|3284.93|3284.64|3275.94|1013
1629476400000|2021-08-20 16:20:00|3293.09|3284.39|3298.46|3289.76|3298.65|3289.95|3292.79|3284.09|818
1629476700000|2021-08-20 16:25:00|3298.4|3289.7|3301.48|3292.78|3302.55|3293.85|3294.17|3285.47|987
1629477000000|2021-08-20 16:30:00|3301.44|3292.74|3280.68|3271.98|3302.44|3293.74|3279.17|3270.47|1078
1629477300000|2021-08-20 16:35:00|3280.67|3271.97|3275.95|3267.25|3284.97|3276.27|3272.06|3263.36|1015
1629477600000|2021-08-20 16:40:00|3275.99|3267.29|3281.03|3272.33|3281.8|3273.1|3275.9|3267.2|1041
1629477900000|2021-08-20 16:45:00|3280.89|3272.19|3252.91|3244.21|3280.89|3272.19|3252.91|3244.21|934
1629478200000|2021-08-20 16:50:00|3253.2|3244.5|3264.47|3255.77|3267.52|3258.82|3250.3|3241.6|835
1629478500000|2021-08-20 16:55:00|3264.46|3255.76|3269.65|3260.95|3271.03|3262.33|3264.46|3255.76|950
1629478800000|2021-08-20 17:00:00|3269.72|3261.02|3271.21|3262.51|3271.98|3263.28|3268.75|3260.05|794
1629479100000|2021-08-20 17:05:00|3271.06|3262.36|3273.67|3264.97|3277.97|3269.27|3270.74|3262.04|816
1629479400000|2021-08-20 17:10:00|3273.71|3265.01|3273.33|3264.63|3276.56|3267.86|3271.38|3262.68|1048
1629479700000|2021-08-20 17:15:00|3273.34|3264.64|3278.89|3270.19|3279.52|3270.82|3273.34|3264.64|988
1629480000000|2021-08-20 17:20:00|3278.95|3270.25|3271.05|3262.35|3278.95|3270.25|3269.97|3261.27|948
1629480300000|2021-08-20 17:25:00|3271.34|3262.64|3265.89|3257.19|3272.42|3263.72|3265.1|3256.4|959
1629480600000|2021-08-20 17:30:00|3265.85|3257.15|3263.52|3254.82|3271.3|3262.6|3263.44|3254.74|964
1629480900000|2021-08-20 17:35:00|3263.36|3254.66|3255.15|3246.45|3265.38|3256.68|3255.07|3246.37|970
1629481200000|2021-08-20 17:40:00|3255.17|3246.47|3254.92|3246.22|3261.3|3252.6|3253.84|3245.14|973
1629481500000|2021-08-20 17:45:00|3254.85|3246.15|3256.37|3247.67|3260.12|3251.42|3254.55|3245.85|959
1629481800000|2021-08-20 17:50:00|3256.61|3247.91|3260.06|3251.36|3261.9|3253.2|3256.56|3247.86|905
1629482100000|2021-08-20 17:55:00|3260.09|3251.39|3256.82|3248.12|3260.43|3251.73|3256.39|3247.69|690
1629482400000|2021-08-20 18:00:00|3256.57|3247.87|3248.71|3240.01|3263.08|3254.38|3248.06|3239.36|934
1629482700000|2021-08-20 18:05:00|3248.74|3240.04|3255.42|3246.72|3258.3|3249.6|3248.69|3239.99|972
1629483000000|2021-08-20 18:10:00|3255.47|3246.77|3248.59|3239.89|3255.84|3247.14|3248.59|3239.89|945
1629483300000|2021-08-20 18:15:00|3248.55|3239.85|3247.61|3238.91|3253.29|3244.59|3247.31|3238.61|968
1629483600000|2021-08-20 18:20:00|3247.58|3238.88|3246.39|3237.69|3249.6|3240.9|3238.49|3229.79|996
1629483900000|2021-08-20 18:25:00|3246.44|3237.74|3238.02|3229.32|3249.93|3241.23|3237.61|3228.91|893
1629484200000|2021-08-20 18:30:00|3238.07|3229.37|3229.56|3220.86|3242.4|3233.7|3228.62|3219.92|1048
1629484500000|2021-08-20 18:35:00|3229.41|3220.71|3224.91|3216.21|3233.99|3225.29|3224.58|3215.88|1067
1629484800000|2021-08-20 18:40:00|3224.85|3216.15|3236.06|3227.36|3236.28|3227.58|3224.27|3215.57|1018
1629485100000|2021-08-20 18:45:00|3236.39|3227.69|3243.27|3234.57|3243.82|3235.12|3236.09|3227.39|824
1629485400000|2021-08-20 18:50:00|3243.33|3234.63|3241.33|3232.63|3247.18|3238.48|3238.8|3230.1|996
1629485700000|2021-08-20 18:55:00|3241.18|3232.48|3239.66|3230.96|3243.84|3235.14|3235.92|3227.22|846
1629486000000|2021-08-20 19:00:00|3239.67|3230.97|3248.82|3240.12|3248.82|3240.12|3239.67|3230.97|797
1629486300000|2021-08-20 19:05:00|3248.48|3239.78|3246.83|3238.13|3248.83|3240.13|3242.79|3234.09|995
1629486600000|2021-08-20 19:10:00|3246.8|3238.1|3245.51|3236.81|3247.86|3239.16|3243|3234.3|928
1629486900000|2021-08-20 19:15:00|3245.56|3236.86|3257.33|3248.63|3257.52|3248.82|3244.37|3235.67|878
1629487200000|2021-08-20 19:20:00|3257.26|3248.56|3262.58|3253.88|3262.58|3253.88|3256.89|3248.19|887
1629487500000|2021-08-20 19:25:00|3262.94|3254.24|3256.52|3247.82|3263.29|3254.59|3256.52|3247.82|769
1629487800000|2021-08-20 19:30:00|3256.54|3247.84|3253.94|3245.24|3256.87|3248.17|3252.25|3243.55|783
1629488100000|2021-08-20 19:35:00|3254.1|3245.4|3258.92|3250.22|3260.34|3251.64|3251.42|3242.72|728
1629488400000|2021-08-20 19:40:00|3259|3250.3|3259.73|3251.03|3262.41|3253.71|3258.02|3249.32|896
1629488700000|2021-08-20 19:45:00|3259.72|3251.02|3256.29|3247.59|3260.38|3251.68|3254.58|3245.88|818
1629489000000|2021-08-20 19:50:00|3256.3|3247.6|3254.48|3245.78|3258.61|3249.91|3253.92|3245.22|702
1629489300000|2021-08-20 19:55:00|3254.46|3245.76|3258.19|3249.49|3262.37|3253.67|3254.41|3245.71|742
1629489600000|2021-08-20 20:00:00|3258.14|3249.44|3254.66|3245.96|3259.18|3250.48|3253.32|3244.62|832
1629489900000|2021-08-20 20:05:00|3254.74|3246.04|3257.14|3248.44|3257.48|3248.78|3251.53|3242.83|661
1629490200000|2021-08-20 20:10:00|3257.2|3248.5|3273.03|3264.33|3273.31|3264.61|3256.98|3248.28|775
1629490500000|2021-08-20 20:15:00|3272.52|3263.82|3272.14|3263.44|3275.85|3267.15|3269.65|3260.95|938
1629490800000|2021-08-20 20:20:00|3272.15|3263.45|3271.04|3262.34|3273.11|3264.41|3270.02|3261.32|765
1629491100000|2021-08-20 20:25:00|3270.76|3262.06|3278.87|3270.17|3282.04|3273.34|3269.2|3260.5|972
1629491400000|2021-08-20 20:30:00|3278.85|3270.15|3274.77|3266.07|3280.88|3272.18|3272.72|3264.02|834
1629491700000|2021-08-20 20:35:00|3274.64|3265.94|3273.08|3264.38|3275.08|3266.38|3270.26|3261.56|890
1629492000000|2021-08-20 20:40:00|3273.12|3264.42|3271.58|3262.88|3274.86|3266.16|3269.95|3261.25|945
1629492300000|2021-08-20 20:45:00|3271.66|3262.96|3271.92|3263.22|3276.68|3267.98|3269.87|3261.17|835
1629492600000|2021-08-20 20:50:00|3271.96|3263.26|3268.34|3259.64|3274.26|3265.56|3268.28|3259.58|782
1629492900000|2021-08-20 20:55:00|3268.24|3259.54|3265.53|3256.83|3269.56|3260.86|3263.53|3254.83|666
1629529200000|2021-08-21 07:00:00|3282.39|3273.69|3278.18|3269.48|3284.76|3276.06|3277.89|3269.19|772
1629529500000|2021-08-21 07:05:00|3278.17|3269.47|3277.95|3269.25|3278.35|3269.65|3272.42|3263.72|852
1629529800000|2021-08-21 07:10:00|3277.85|3269.15|3281.56|3272.86|3282.55|3273.85|3277.49|3268.79|746
1629530100000|2021-08-21 07:15:00|3281.55|3272.85|3288.88|3280.18|3292.32|3283.62|3279.68|3270.98|976
1629530400000|2021-08-21 07:20:00|3288.87|3280.17|3293.51|3284.81|3295.79|3287.09|3288.87|3280.17|745
1629530700000|2021-08-21 07:25:00|3293.53|3284.83|3292.17|3283.47|3294.38|3285.68|3289.69|3280.99|832
1629531000000|2021-08-21 07:30:00|3292.24|3283.54|3294.2|3285.5|3295.88|3287.18|3290.8|3282.1|729
1629531300000|2021-08-21 07:35:00|3294.19|3285.49|3290.49|3281.79|3294.21|3285.51|3289.78|3281.08|801
1629531600000|2021-08-21 07:40:00|3290.5|3281.8|3293.05|3284.35|3294.17|3285.47|3288.2|3279.5|705
1629531900000|2021-08-21 07:45:00|3292.95|3284.25|3299.4|3290.7|3299.75|3291.05|3292.95|3284.25|681
1629532200000|2021-08-21 07:50:00|3299.3|3290.6|3296.88|3288.18|3300.33|3291.63|3293.68|3284.98|882
1629532500000|2021-08-21 07:55:00|3296.89|3288.19|3299.51|3290.81|3300.34|3291.64|3296.31|3287.61|784
1629532800000|2021-08-21 08:00:00|3299.52|3290.82|3299.36|3290.66|3301.09|3292.39|3295.11|3286.41|822
1629533100000|2021-08-21 08:05:00|3299.33|3290.63|3307.82|3299.12|3308.37|3299.67|3298.3|3289.6|858
1629533400000|2021-08-21 08:10:00|3307.84|3299.14|3312.66|3303.96|3314.54|3305.84|3306.86|3298.16|920
1629533700000|2021-08-21 08:15:00|3312.62|3303.92|3306.16|3297.46|3314.25|3305.55|3301.72|3293.02|925
1629534000000|2021-08-21 08:20:00|3306.15|3297.45|3291.48|3282.78|3306.24|3297.54|3290.97|3282.27|1045
1629534300000|2021-08-21 08:25:00|3291.54|3282.84|3293.82|3285.12|3295.82|3287.12|3290.37|3281.67|972
1629534600000|2021-08-21 08:30:00|3293.81|3285.11|3289.98|3281.28|3293.91|3285.21|3288.27|3279.57|915
1629534900000|2021-08-21 08:35:00|3290|3281.3|3295.3|3286.6|3295.91|3287.21|3289.8|3281.1|812
1629535200000|2021-08-21 08:40:00|3295.18|3286.48|3297.5|3288.8|3298.07|3289.37|3292.21|3283.51|893
1629535500000|2021-08-21 08:45:00|3297.51|3288.81|3292.22|3283.52|3297.61|3288.91|3290.08|3281.38|917
1629535800000|2021-08-21 08:50:00|3292.19|3283.49|3292.84|3284.14|3293.81|3285.11|3290.55|3281.85|795
1629536100000|2021-08-21 08:55:00|3292.9|3284.2|3292.99|3284.29|3293.24|3284.54|3288.23|3279.53|768
1629536400000|2021-08-21 09:00:00|3292.9|3284.2|3289.63|3280.93|3293.08|3284.38|3287.54|3278.84|887
1629536700000|2021-08-21 09:05:00|3289.45|3280.75|3289.46|3280.76|3289.66|3280.96|3284.53|3275.83|886
1629537000000|2021-08-21 09:10:00|3289.5|3280.8|3293.27|3284.57|3295.86|3287.16|3288.49|3279.79|835
1629537300000|2021-08-21 09:15:00|3293.23|3284.53|3288.83|3280.13|3293.25|3284.55|3286.16|3277.46|804
1629537600000|2021-08-21 09:20:00|3288.81|3280.11|3291.86|3283.16|3295|3286.3|3287.55|3278.85|790
1629537900000|2021-08-21 09:25:00|3291.88|3283.18|3289.35|3280.65|3291.89|3283.19|3287.61|3278.91|623
1629538200000|2021-08-21 09:30:00|3289.27|3280.57|3283.59|3274.89|3289.28|3280.58|3281.88|3273.18|742
1629538500000|2021-08-21 09:35:00|3283.61|3274.91|3282.57|3273.87|3283.74|3275.04|3280.37|3271.67|734
1629538800000|2021-08-21 09:40:00|3282.63|3273.93|3286.03|3277.33|3287.83|3279.13|3282.61|3273.91|748
1629539100000|2021-08-21 09:45:00|3286.45|3277.75|3292.48|3283.78|3294.73|3286.03|3286.42|3277.72|768
1629539400000|2021-08-21 09:50:00|3292.61|3283.91|3288.02|3279.32|3292.97|3284.27|3287.76|3279.06|722
1629539700000|2021-08-21 09:55:00|3288.04|3279.34|3287.07|3278.37|3288.89|3280.19|3284.53|3275.83|873
1629540000000|2021-08-21 10:00:00|3287.11|3278.41|3289.4|3280.7|3290.59|3281.89|3283|3274.3|840
1629540300000|2021-08-21 10:05:00|3289.41|3280.71|3289.85|3281.15|3293.5|3284.8|3289.41|3280.71|852
1629540600000|2021-08-21 10:10:00|3289.86|3281.16|3291.09|3282.39|3293.34|3284.64|3287.22|3278.52|859
1629540900000|2021-08-21 10:15:00|3291.1|3282.4|3295.87|3287.17|3296.17|3287.47|3290.98|3282.28|694
1629541200000|2021-08-21 10:20:00|3296.06|3287.36|3297.05|3288.35|3297.11|3288.41|3294.98|3286.28|603
1629541500000|2021-08-21 10:25:00|3297.07|3288.37|3292.08|3283.38|3297.84|3289.14|3292.03|3283.33|818
1629541800000|2021-08-21 10:30:00|3292.23|3283.53|3294.26|3285.56|3294.63|3285.93|3288.9|3280.2|729
1629542100000|2021-08-21 10:35:00|3294.25|3285.55|3293.59|3284.89|3294.79|3286.09|3292.4|3283.7|571
1629542400000|2021-08-21 10:40:00|3293.61|3284.91|3295.31|3286.61|3296.87|3288.17|3293.03|3284.33|668
1629542700000|2021-08-21 10:45:00|3295.29|3286.59|3294.31|3285.61|3301.6|3292.9|3287|3278.3|898
1629543000000|2021-08-21 10:50:00|3294.39|3285.69|3304.02|3295.32|3304.52|3295.82|3292.42|3283.72|934
1629543300000|2021-08-21 10:55:00|3303.97|3295.27|3302.27|3293.57|3310.37|3301.67|3300.89|3292.19|972
1629543600000|2021-08-21 11:00:00|3302.33|3293.63|3288.61|3279.91|3307.76|3299.06|3288.61|3279.91|1038
1629543900000|2021-08-21 11:05:00|3288.4|3279.7|3258.52|3249.82|3288.51|3279.81|3254.43|3245.73|1136
1629544200000|2021-08-21 11:10:00|3258.5|3249.8|3258|3249.3|3259.25|3250.55|3248.27|3232.18|1119
1629544500000|2021-08-21 11:15:00|3257.99|3249.29|3261.28|3252.58|3264.86|3256.16|3252.75|3244.05|1049
1629544800000|2021-08-21 11:20:00|3261.33|3252.63|3248.84|3240.14|3261.36|3252.66|3247.87|3239.17|1051
1629545100000|2021-08-21 11:25:00|3248.6|3239.9|3248.94|3240.24|3254.47|3245.77|3247.03|3238.33|985
1629545400000|2021-08-21 11:30:00|3248.97|3240.27|3255.32|3246.62|3256.88|3248.18|3248.53|3239.83|985
1629545700000|2021-08-21 11:35:00|3255.31|3246.61|3254.1|3245.4|3262.51|3253.81|3254.1|3245.4|948
1629546000000|2021-08-21 11:40:00|3254.26|3245.56|3259.12|3250.42|3260.08|3251.38|3253.98|3245.28|949
1629546300000|2021-08-21 11:45:00|3259.13|3250.43|3252.47|3243.77|3259.13|3250.43|3252.39|3243.69|897
1629546600000|2021-08-21 11:50:00|3252.49|3243.79|3254.8|3246.1|3259.96|3251.26|3252.16|3243.46|860
1629546900000|2021-08-21 11:55:00|3254.81|3246.11|3256.62|3247.92|3260.62|3251.92|3253.74|3245.04|832
1629547200000|2021-08-21 12:00:00|3256.6|3247.9|3265.35|3256.65|3265.41|3256.71|3251.58|3242.88|981
1629547500000|2021-08-21 12:05:00|3265.16|3256.46|3265.39|3256.69|3268.27|3259.57|3264.8|3256.1|891
1629547800000|2021-08-21 12:10:00|3265.4|3256.7|3266.67|3257.97|3267.72|3259.02|3262.72|3254.02|860
1629548100000|2021-08-21 12:15:00|3266.7|3258|3271.31|3262.61|3272.13|3263.43|3266.62|3257.92|808
1629548400000|2021-08-21 12:20:00|3271.27|3262.57|3268.86|3260.16|3271.27|3262.57|3266.99|3258.29|849
1629548700000|2021-08-21 12:25:00|3268.88|3260.18|3268.6|3259.9|3269.22|3260.52|3267.53|3258.83|689
1629549000000|2021-08-21 12:30:00|3268.57|3259.87|3265.59|3256.89|3269.67|3260.97|3262.55|3253.85|809
1629549300000|2021-08-21 12:35:00|3265.52|3256.82|3268.55|3259.85|3271.04|3262.34|3264.69|3255.99|806
1629549600000|2021-08-21 12:40:00|3268.57|3259.87|3273.73|3265.03|3274.39|3265.69|3268.16|3259.46|653
1629549900000|2021-08-21 12:45:00|3273.74|3265.04|3281.47|3272.77|3285.41|3276.71|3272.75|3264.05|970
1629550200000|2021-08-21 12:50:00|3281.48|3272.78|3289.82|3281.12|3292.23|3283.53|3281.47|3272.77|1064
1629550500000|2021-08-21 12:55:00|3289.79|3281.09|3296.25|3287.55|3299.55|3290.85|3287.5|3278.8|1013
1629550800000|2021-08-21 13:00:00|3296.28|3287.58|3293.07|3284.37|3302.32|3293.62|3292.52|3283.82|1078
1629551100000|2021-08-21 13:05:00|3293.09|3284.39|3290.97|3282.27|3296.14|3287.44|3290.97|3282.27|940
1629551400000|2021-08-21 13:10:00|3290.98|3282.28|3285.31|3276.61|3290.98|3282.28|3281.93|3273.23|1012
1629551700000|2021-08-21 13:15:00|3285.47|3276.77|3283.84|3275.14|3290.6|3281.9|3281.97|3273.27|1046
1629552000000|2021-08-21 13:20:00|3283.81|3275.11|3286.22|3277.52|3288.26|3279.56|3283.43|3274.73|860
1629552300000|2021-08-21 13:25:00|3286.36|3277.66|3290.78|3282.08|3293.25|3284.55|3286.36|3277.66|936
1629552600000|2021-08-21 13:30:00|3290.74|3282.04|3292.5|3283.8|3293.44|3284.74|3290.09|3281.39|749
1629552900000|2021-08-21 13:35:00|3292.48|3283.78|3286.79|3278.09|3292.68|3283.98|3286.79|3278.09|734
1629553200000|2021-08-21 13:40:00|3286.75|3278.05|3295.54|3286.84|3295.55|3286.85|3286.32|3277.62|683
1629553500000|2021-08-21 13:45:00|3295.55|3286.85|3289.68|3280.98|3296.87|3288.17|3287.25|3278.55|1015
1629553800000|2021-08-21 13:50:00|3289.69|3280.99|3289.06|3280.36|3290.55|3281.85|3286.71|3278.01|884
1629554100000|2021-08-21 13:55:00|3289.05|3280.35|3288.23|3279.53|3289.8|3281.1|3285.12|3276.42|861
1629554400000|2021-08-21 14:00:00|3288.25|3279.55|3287.54|3278.84|3289.5|3280.8|3283.72|3275.02|853
1629554700000|2021-08-21 14:05:00|3287.64|3278.94|3282.46|3273.76|3288.07|3279.37|3282.14|3273.44|850
1629555000000|2021-08-21 14:10:00|3282.48|3273.78|3275.67|3266.97|3282.78|3274.08|3274.29|3265.59|991
1629555300000|2021-08-21 14:15:00|3275.72|3267.02|3275.18|3266.48|3281.45|3272.75|3270.24|3261.54|936
1629555600000|2021-08-21 14:20:00|3274.82|3266.12|3277.37|3268.67|3278.45|3269.75|3274.48|3265.78|913
1629555900000|2021-08-21 14:25:00|3277.42|3268.72|3275.53|3266.83|3280.39|3271.69|3275.2|3266.5|855
1629556200000|2021-08-21 14:30:00|3275.59|3266.89|3273.52|3264.82|3275.59|3266.89|3270.85|3262.15|883
1629556500000|2021-08-21 14:35:00|3273.5|3264.8|3272.4|3263.7|3273.5|3264.8|3268.52|3259.82|773
1629556800000|2021-08-21 14:40:00|3272.41|3263.71|3265.64|3256.94|3273.85|3265.15|3262.75|3254.05|950
1629557100000|2021-08-21 14:45:00|3265.47|3256.77|3267.48|3258.78|3269.52|3260.82|3265.25|3256.55|824
1629557400000|2021-08-21 14:50:00|3267.53|3258.83|3263.53|3254.83|3267.58|3258.88|3261.38|3252.68|702
1629557700000|2021-08-21 14:55:00|3263.58|3254.88|3264.74|3256.04|3267.85|3259.15|3262.32|3253.62|907
1629558000000|2021-08-21 15:00:00|3264.78|3256.08|3268.16|3259.46|3273.51|3264.81|3262.34|3253.64|1000
1629558300000|2021-08-21 15:05:00|3268.27|3259.57|3265.14|3256.44|3273.04|3264.34|3264.47|3255.77|997
1629558600000|2021-08-21 15:10:00|3265.16|3256.46|3274.79|3266.09|3274.91|3266.21|3263.72|3255.02|992
1629558900000|2021-08-21 15:15:00|3274.81|3266.11|3278.6|3269.9|3282.2|3273.5|3274.63|3265.93|866
1629559200000|2021-08-21 15:20:00|3278.65|3269.95|3274.43|3265.73|3278.95|3270.25|3273.56|3264.86|888
1629559500000|2021-08-21 15:25:00|3274.4|3265.7|3275.44|3266.74|3276.48|3267.78|3272.36|3263.66|626
1629559800000|2021-08-21 15:30:00|3275.48|3266.78|3277.96|3269.26|3281.37|3272.67|3275.47|3266.77|779
1629560100000|2021-08-21 15:35:00|3277.95|3269.25|3281.22|3272.52|3281.5|3272.8|3275.85|3267.15|806
1629560400000|2021-08-21 15:40:00|3281.2|3272.5|3281.41|3272.71|3282.03|3273.33|3279.74|3271.04|706
1629560700000|2021-08-21 15:45:00|3281.42|3272.72|3284.04|3275.34|3284.35|3275.65|3279.91|3271.21|644
1629561000000|2021-08-21 15:50:00|3284.03|3275.33|3279|3270.3|3284.38|3275.68|3278.01|3269.31|788
1629561300000|2021-08-21 15:55:00|3278.97|3270.27|3279.46|3270.76|3282.08|3273.38|3278.25|3269.55|568
1629561600000|2021-08-21 16:00:00|3279.36|3270.66|3276.32|3267.62|3279.36|3270.66|3268.18|3259.48|1040
1629561900000|2021-08-21 16:05:00|3276.24|3267.54|3284.92|3276.22|3286.07|3277.37|3274.95|3266.25|864
1629562200000|2021-08-21 16:10:00|3284.82|3276.12|3291.29|3282.59|3291.47|3282.77|3282.79|3274.09|786
1629562500000|2021-08-21 16:15:00|3291.43|3282.73|3284.3|3275.6|3291.89|3283.19|3284.09|3275.39|961
1629562800000|2021-08-21 16:20:00|3284.29|3275.59|3286.12|3277.42|3286.61|3277.91|3278.78|3270.08|913
1629563100000|2021-08-21 16:25:00|3286.16|3277.46|3295.44|3286.74|3297.62|3288.92|3286.11|3277.41|1004
1629563400000|2021-08-21 16:30:00|3295.36|3286.66|3291.1|3282.4|3297.89|3289.19|3290.23|3281.53|1068
1629563700000|2021-08-21 16:35:00|3291.12|3282.42|3293.72|3285.02|3293.78|3285.08|3289.76|3281.06|971
1629564000000|2021-08-21 16:40:00|3293.69|3284.99|3288.9|3280.2|3295.71|3287.01|3287.39|3278.69|953
1629564300000|2021-08-21 16:45:00|3288.91|3280.21|3289.38|3280.68|3291.65|3282.95|3285.66|3276.96|941
1629564600000|2021-08-21 16:50:00|3289.36|3280.66|3291.62|3282.92|3294.52|3285.82|3288.97|3280.27|833
1629564900000|2021-08-21 16:55:00|3291.66|3282.96|3292.54|3283.84|3293.76|3285.06|3290.6|3281.9|786
1629565200000|2021-08-21 17:00:00|3292.45|3283.75|3286.91|3278.21|3294.45|3285.75|3286.39|3277.69|864
1629565500000|2021-08-21 17:05:00|3286.86|3278.16|3291.82|3283.12|3292.98|3284.28|3282.41|3273.71|912
1629565800000|2021-08-21 17:10:00|3291.86|3283.16|3289.24|3280.54|3293.65|3284.95|3289.19|3280.49|875
1629566100000|2021-08-21 17:15:00|3289.23|3280.53|3287.97|3279.27|3290.08|3281.38|3285.98|3277.28|894
1629566400000|2021-08-21 17:20:00|3287.87|3279.17|3280.89|3272.19|3289.26|3280.56|3279.91|3271.21|851
1629566700000|2021-08-21 17:25:00|3280.88|3272.18|3284.42|3275.72|3284.72|3276.02|3280.67|3271.97|752
1629567000000|2021-08-21 17:30:00|3284.4|3275.7|3284.58|3275.88|3284.78|3276.08|3280.26|3271.56|801
1629567300000|2021-08-21 17:35:00|3284.56|3275.86|3282.32|3273.62|3284.58|3275.88|3277.72|3269.02|911
1629567600000|2021-08-21 17:40:00|3282.34|3273.64|3282.15|3273.45|3282.85|3274.15|3280.49|3271.79|691
1629567900000|2021-08-21 17:45:00|3282.1|3273.4|3285.29|3276.59|3286.45|3277.75|3282.06|3273.36|758
1629568200000|2021-08-21 17:50:00|3285.32|3276.62|3273.15|3264.45|3289.02|3280.32|3270.92|3262.22|971
1629568500000|2021-08-21 17:55:00|3273.23|3264.53|3283.33|3274.63|3283.81|3275.11|3273.23|3264.53|954
1629568800000|2021-08-21 18:00:00|3283.46|3274.76|3273.67|3264.97|3283.95|3275.25|3272.76|3264.06|973
1629569100000|2021-08-21 18:05:00|3273.58|3264.88|3264.71|3256.01|3274.92|3266.22|3260.61|3251.91|1085
1629569400000|2021-08-21 18:10:00|3264.77|3256.07|3269.64|3260.94|3269.94|3261.24|3264.39|3255.69|851
1629569700000|2021-08-21 18:15:00|3269.69|3260.99|3266.36|3257.66|3269.76|3261.06|3264.96|3256.26|857
1629570000000|2021-08-21 18:20:00|3266.38|3257.68|3262.71|3254.01|3266.38|3257.68|3256.83|3248.13|899
1629570300000|2021-08-21 18:25:00|3262.66|3253.96|3261.28|3252.58|3263.45|3254.75|3257.92|3249.22|894
1629570600000|2021-08-21 18:30:00|3261.29|3252.59|3266.85|3258.15|3267.83|3259.13|3255.87|3247.17|933
1629570900000|2021-08-21 18:35:00|3266.82|3258.12|3266.26|3257.56|3266.87|3258.17|3261.56|3252.86|929
1629571200000|2021-08-21 18:40:00|3266.23|3257.53|3269.16|3260.46|3271.92|3263.22|3263.82|3255.12|954
1629571500000|2021-08-21 18:45:00|3269.15|3260.45|3268.59|3259.89|3271.6|3262.9|3267.75|3259.05|834
1629571800000|2021-08-21 18:50:00|3268.64|3259.94|3266.28|3257.58|3268.97|3260.27|3264.28|3255.58|824
1629572100000|2021-08-21 18:55:00|3266.29|3257.59|3267.38|3258.68|3269.15|3260.45|3266.26|3257.56|687
1629572400000|2021-08-21 19:00:00|3267.36|3258.66|3264.25|3255.55|3268.53|3259.83|3262.04|3253.34|863
1629572700000|2021-08-21 19:05:00|3264.31|3255.61|3258.63|3249.93|3264.87|3256.17|3257.72|3249.02|840
1629573000000|2021-08-21 19:10:00|3258.62|3249.92|3250.42|3241.72|3258.63|3249.93|3246.86|3238.16|978
1629573300000|2021-08-21 19:15:00|3250.41|3241.71|3233.51|3224.81|3250.41|3241.71|3230.67|3221.97|1072
1629573600000|2021-08-21 19:20:00|3233.44|3224.74|3229.23|3220.53|3233.51|3224.81|3216.59|3207.89|1123
1629573900000|2021-08-21 19:25:00|3229.31|3220.61|3237.83|3229.13|3237.83|3229.13|3226.66|3217.96|923
1629574200000|2021-08-21 19:30:00|3237.84|3229.14|3240.83|3232.13|3241.15|3232.45|3234.26|3225.56|975
1629574500000|2021-08-21 19:35:00|3240.82|3232.12|3238.44|3229.74|3240.87|3232.17|3235.23|3226.53|855
1629574800000|2021-08-21 19:40:00|3238.4|3229.7|3223.8|3215.1|3238.4|3229.7|3223.71|3215.01|976
1629575100000|2021-08-21 19:45:00|3223.72|3215.02|3224.61|3215.91|3230.16|3221.46|3223.08|3214.38|957
1629575400000|2021-08-21 19:50:00|3224.63|3215.93|3220.12|3211.42|3227.36|3218.66|3218.01|3209.31|931
1629575700000|2021-08-21 19:55:00|3220.1|3211.4|3222.38|3213.68|3222.38|3213.68|3213.7|3205|968
1629576000000|2021-08-21 20:00:00|3222.34|3213.64|3232.48|3223.78|3235.16|3226.46|3219.03|3210.33|951
1629576300000|2021-08-21 20:05:00|3232.5|3223.8|3224.52|3215.82|3236.08|3227.38|3224.52|3215.82|883
1629576600000|2021-08-21 20:10:00|3224.18|3215.48|3224.31|3215.61|3225.56|3216.86|3218.48|3209.78|965
1629576900000|2021-08-21 20:15:00|3224.29|3215.59|3230.66|3221.96|3233.41|3224.71|3224.29|3215.59|815
1629577200000|2021-08-21 20:20:00|3230.65|3221.95|3229.01|3220.31|3234.62|3225.92|3225.71|3217.01|944
1629577500000|2021-08-21 20:25:00|3229.05|3220.35|3227.44|3218.74|3229.23|3220.53|3225.14|3216.44|753
1629577800000|2021-08-21 20:30:00|3227.47|3218.77|3239.01|3230.31|3239.78|3231.08|3227.08|3218.38|924
1629578100000|2021-08-21 20:35:00|3239.09|3230.39|3234.73|3226.03|3240.51|3231.81|3233.41|3224.71|850
1629578400000|2021-08-21 20:40:00|3234.67|3225.97|3237.36|3228.66|3237.41|3228.71|3231.59|3222.89|686
1629578700000|2021-08-21 20:45:00|3237.28|3228.58|3233.23|3224.53|3239.24|3230.54|3233.14|3224.44|893
1629579000000|2021-08-21 20:50:00|3233.27|3224.57|3230.39|3221.69|3234.23|3225.53|3228.98|3220.28|723
1629579300000|2021-08-21 20:55:00|3230.41|3221.71|3234.17|3225.47|3234.48|3225.78|3228.89|3220.19|887
1629579600000|2021-08-21 21:00:00|3234.15|3225.45|3228.54|3219.84|3235.11|3226.41|3228.2|3219.5|761
1629579900000|2021-08-21 21:05:00|3228.5|3219.8|3236.85|3228.15|3236.89|3228.19|3228.5|3219.8|765
1629580200000|2021-08-21 21:10:00|3236.8|3228.1|3243.46|3234.76|3243.46|3234.76|3236.53|3227.83|811
1629580500000|2021-08-21 21:15:00|3243.4|3234.7|3246.31|3237.61|3248.55|3239.85|3242.37|3233.67|752
1629580800000|2021-08-21 21:20:00|3246.35|3237.65|3244|3235.3|3246.35|3237.65|3243.13|3234.43|634
1629581100000|2021-08-21 21:25:00|3243.98|3235.28|3242.87|3234.17|3244.02|3235.32|3240.38|3231.68|734
1629581400000|2021-08-21 21:30:00|3242.91|3234.21|3246.59|3237.89|3247.69|3238.99|3242.84|3234.14|602
1629581700000|2021-08-21 21:35:00|3246.6|3237.9|3247.14|3238.44|3247.24|3238.54|3245.65|3236.95|578
1629582000000|2021-08-21 21:40:00|3247.2|3238.5|3248.74|3240.04|3249.21|3240.51|3247.04|3238.34|622
1629582300000|2021-08-21 21:45:00|3248.77|3240.07|3254.51|3245.81|3256.66|3247.96|3248.72|3240.02|698
1629582600000|2021-08-21 21:50:00|3254.77|3246.07|3257.45|3248.75|3258.75|3250.05|3254.04|3245.34|663
1629582900000|2021-08-21 21:55:00|3257.48|3248.78|3257.44|3248.74|3261.42|3252.72|3256.91|3248.21|710
1629583200000|2021-08-21 22:00:00|3257.47|3248.77|3259.24|3250.54|3261.89|3253.19|3257.2|3248.5|662
1629583500000|2021-08-21 22:05:00|3259.23|3250.53|3262.52|3253.82|3263.39|3254.69|3256.69|3247.99|821
1629583800000|2021-08-21 22:10:00|3262.7|3254|3262.08|3253.38|3266.68|3257.98|3260.53|3251.83|882
1629584100000|2021-08-21 22:15:00|3262.05|3253.35|3265.36|3256.66|3267.51|3258.81|3262.05|3253.35|663
1629584400000|2021-08-21 22:20:00|3265.32|3256.62|3261.12|3252.42|3265.61|3256.91|3260.96|3252.26|734
1629584700000|2021-08-21 22:25:00|3261.14|3252.44|3261.86|3253.16|3265.8|3257.1|3261.02|3252.32|657
1629585000000|2021-08-21 22:30:00|3261.92|3253.22|3256.78|3248.08|3263.81|3255.11|3256.78|3248.08|736
1629585300000|2021-08-21 22:35:00|3256.8|3248.1|3252.54|3243.84|3258.11|3249.41|3250.41|3241.71|752
1629585600000|2021-08-21 22:40:00|3252.6|3243.9|3244.2|3235.5|3255.05|3246.35|3238.02|3229.32|873
1629585900000|2021-08-21 22:45:00|3244.02|3235.32|3254.78|3246.08|3255.01|3246.31|3243.7|3235|889
1629586200000|2021-08-21 22:50:00|3254.77|3246.07|3251.04|3242.34|3256.02|3247.32|3251.04|3242.34|717
1629586500000|2021-08-21 22:55:00|3251.05|3242.35|3258.11|3249.41|3259.44|3250.74|3250.89|3242.19|799
1629586800000|2021-08-21 23:00:00|3258.12|3249.42|3256.27|3247.57|3261.85|3253.15|3256.02|3247.32|845
1629587100000|2021-08-21 23:05:00|3256.26|3247.56|3259.88|3251.18|3262.03|3253.33|3256.25|3247.55|834
1629587400000|2021-08-21 23:10:00|3259.89|3251.19|3253.34|3244.64|3261.96|3253.26|3253.34|3244.64|782
1629587700000|2021-08-21 23:15:00|3253.29|3244.59|3249.51|3240.81|3253.82|3245.12|3244.72|3236.02|840
1629588000000|2021-08-21 23:20:00|3249.65|3240.95|3249.28|3240.58|3252.68|3243.98|3249.28|3240.58|686
1629588300000|2021-08-21 23:25:00|3249.27|3240.57|3245.11|3236.41|3249.91|3241.21|3241.91|3233.21|799
1629588600000|2021-08-21 23:30:00|3245.12|3236.42|3234.84|3226.14|3246.72|3238.02|3232.5|3223.8|949
1629588900000|2021-08-21 23:35:00|3234.96|3226.26|3232.32|3223.62|3240.61|3231.91|3231.87|3223.17|1024
1629589200000|2021-08-21 23:40:00|3232.27|3223.57|3237.34|3228.64|3237.75|3229.05|3232.06|3223.36|862
1629589500000|2021-08-21 23:45:00|3237.42|3228.72|3232.72|3224.02|3241.03|3232.33|3232.67|3223.97|924
1629589800000|2021-08-21 23:50:00|3232.78|3224.08|3233.05|3224.35|3238.52|3229.82|3230.71|3222.01|769
1629590100000|2021-08-21 23:55:00|3233.04|3224.34|3230.01|3221.31|3237.64|3228.94|3228.96|3220.26|951
1629590400000|2021-08-22 00:00:00|3229.99|3221.29|3238.47|3229.77|3238.53|3229.83|3225.39|3216.69|1074
1629590700000|2021-08-22 00:05:00|3238.37|3229.67|3255.21|3246.51|3256.37|3247.67|3237.15|3228.45|953
1629591000000|2021-08-22 00:10:00|3255.2|3246.5|3245.78|3237.08|3255.99|3247.29|3245.35|3236.65|927
1629591300000|2021-08-22 00:15:00|3245.77|3237.07|3236.13|3227.43|3245.85|3237.15|3236.06|3227.36|779
1629591600000|2021-08-22 00:20:00|3236.12|3227.42|3240.4|3231.7|3243.01|3234.31|3235.39|3226.69|775
1629591900000|2021-08-22 00:25:00|3240.22|3231.52|3250.26|3241.56|3254.79|3246.09|3239.76|3231.06|901
1629592200000|2021-08-22 00:30:00|3250.3|3241.6|3252.44|3243.74|3255.27|3246.57|3250.18|3241.48|918
1629592500000|2021-08-22 00:35:00|3252.43|3243.73|3246.86|3238.16|3254.81|3246.11|3246.39|3237.69|930
1629592800000|2021-08-22 00:40:00|3246.87|3238.17|3250.41|3241.71|3251.8|3243.1|3246.77|3238.07|766
1629593100000|2021-08-22 00:45:00|3250.43|3241.73|3241.36|3232.66|3253.29|3244.59|3241.36|3232.66|803
1629593400000|2021-08-22 00:50:00|3241.35|3232.65|3246.38|3237.68|3248.13|3239.43|3240.02|3231.32|770
1629593700000|2021-08-22 00:55:00|3246.28|3237.58|3251.38|3242.68|3253.81|3245.11|3245.54|3236.84|771
1629594000000|2021-08-22 01:00:00|3251.37|3242.67|3244.79|3236.09|3251.72|3243.02|3244.75|3236.05|838
1629594300000|2021-08-22 01:05:00|3244.78|3236.08|3247.88|3239.18|3253.43|3244.73|3244.56|3235.86|921
1629594600000|2021-08-22 01:10:00|3247.79|3239.09|3241.4|3232.7|3247.93|3239.23|3241.03|3232.33|826
1629594900000|2021-08-22 01:15:00|3241.41|3232.71|3248.11|3239.41|3248.15|3239.45|3240.29|3231.59|669
1629595200000|2021-08-22 01:20:00|3248.02|3239.32|3245|3236.3|3248.35|3239.65|3240.3|3231.6|833
1629595500000|2021-08-22 01:25:00|3245.01|3236.31|3246.36|3237.66|3246.51|3237.81|3243.41|3234.71|785
1629595800000|2021-08-22 01:30:00|3246.43|3237.73|3252.93|3244.23|3253.94|3245.24|3246.34|3237.64|860
1629596100000|2021-08-22 01:35:00|3252.99|3244.29|3258.23|3249.53|3259.35|3250.65|3251.17|3242.47|751
1629596400000|2021-08-22 01:40:00|3258.24|3249.54|3259.85|3251.15|3262.12|3253.42|3257.62|3248.92|655
1629596700000|2021-08-22 01:45:00|3259.92|3251.22|3257.1|3248.4|3262.32|3253.62|3256.62|3247.92|750
1629597000000|2021-08-22 01:50:00|3257.54|3248.84|3256.41|3247.71|3259.93|3251.23|3256.31|3247.61|779
1629597300000|2021-08-22 01:55:00|3256.45|3247.75|3255.43|3246.73|3260.19|3251.49|3253.61|3244.91|855
1629597600000|2021-08-22 02:00:00|3255.56|3246.86|3250.65|3241.95|3255.71|3247.01|3248.32|3239.62|841
1629597900000|2021-08-22 02:05:00|3250.64|3241.94|3251.94|3243.24|3252.56|3243.86|3250.25|3241.55|669
1629598200000|2021-08-22 02:10:00|3251.95|3243.25|3248.3|3239.6|3252.7|3244|3246.71|3238.01|672
1629598500000|2021-08-22 02:15:00|3248.31|3239.61|3245.92|3237.22|3250.85|3242.15|3244.09|3235.39|752
1629598800000|2021-08-22 02:20:00|3245.89|3237.19|3246.03|3237.33|3247.01|3238.31|3243.25|3234.55|768
1629599100000|2021-08-22 02:25:00|3245.83|3237.13|3240.63|3231.93|3246.58|3237.88|3239.52|3230.82|748
1629599400000|2021-08-22 02:30:00|3240.59|3231.89|3237.53|3228.83|3240.59|3231.89|3237.02|3228.32|773
1629599700000|2021-08-22 02:35:00|3237.51|3228.81|3232.07|3223.37|3237.54|3228.84|3231.81|3223.11|606
1629600000000|2021-08-22 02:40:00|3232.04|3223.34|3228.86|3220.16|3236.42|3227.72|3227.82|3219.12|764
1629600300000|2021-08-22 02:45:00|3228.91|3220.21|3234.61|3225.91|3234.63|3225.93|3225.91|3217.21|901
1629600600000|2021-08-22 02:50:00|3234.6|3225.9|3238.2|3229.5|3238.36|3229.66|3234.54|3225.84|746
1629600900000|2021-08-22 02:55:00|3238.43|3229.73|3235.07|3226.37|3240.5|3231.8|3232.86|3224.16|820
1629601200000|2021-08-22 03:00:00|3235.08|3226.38|3238.75|3230.05|3239.38|3230.68|3231.42|3222.72|800
1629601500000|2021-08-22 03:05:00|3238.72|3230.02|3239.67|3230.97|3242.7|3234|3238.6|3229.9|846
1629601800000|2021-08-22 03:10:00|3239.66|3230.96|3237.48|3228.78|3239.68|3230.98|3235.73|3227.03|854
1629602100000|2021-08-22 03:15:00|3237.43|3228.73|3238.44|3229.74|3242.32|3233.62|3237.36|3228.66|891
1629602400000|2021-08-22 03:20:00|3238.45|3229.75|3235.52|3226.82|3239.8|3231.1|3231.97|3223.27|831
1629602700000|2021-08-22 03:25:00|3235.6|3226.9|3229.82|3221.12|3236.03|3227.33|3227.39|3218.69|848
1629603000000|2021-08-22 03:30:00|3229.84|3221.14|3231.69|3222.99|3232.78|3224.08|3223.37|3214.67|916
1629603300000|2021-08-22 03:35:00|3231.74|3223.04|3230.13|3221.43|3234.02|3225.32|3229.97|3221.27|846
1629603600000|2021-08-22 03:40:00|3230.18|3221.48|3233.43|3224.73|3233.85|3225.15|3224.57|3215.87|900
1629603900000|2021-08-22 03:45:00|3233.35|3224.65|3234.63|3225.93|3236.26|3227.56|3229.44|3220.74|793
1629604200000|2021-08-22 03:50:00|3234.62|3225.92|3229.52|3220.82|3234.62|3225.92|3227.27|3218.57|920
1629604500000|2021-08-22 03:55:00|3229.54|3220.84|3232.52|3223.82|3237.98|3229.28|3229.22|3220.52|936
1629604800000|2021-08-22 04:00:00|3232.42|3223.72|3237.37|3228.67|3237.64|3228.94|3231.45|3222.75|941
1629605100000|2021-08-22 04:05:00|3237.32|3228.62|3242.2|3233.5|3243.09|3234.39|3235.57|3226.87|724
1629605400000|2021-08-22 04:10:00|3242.07|3233.37|3242.76|3234.06|3245.58|3236.88|3239.87|3231.17|750
1629605700000|2021-08-22 04:15:00|3242.92|3234.22|3245.77|3237.07|3245.83|3237.13|3240.81|3232.11|869
1629606000000|2021-08-22 04:20:00|3245.76|3237.06|3246.57|3237.87|3248.34|3239.64|3245.59|3236.89|798
1629606300000|2021-08-22 04:25:00|3246.59|3237.89|3246.79|3238.09|3248.88|3240.18|3244.83|3236.13|916
1629606600000|2021-08-22 04:30:00|3246.81|3238.11|3243.3|3234.6|3248.32|3239.62|3241.57|3232.87|832
1629606900000|2021-08-22 04:35:00|3243.28|3234.58|3240.73|3232.03|3246.4|3237.7|3239.94|3231.24|858
1629607200000|2021-08-22 04:40:00|3240.74|3232.04|3240.03|3231.33|3243.55|3234.85|3239.79|3231.09|856
1629607500000|2021-08-22 04:45:00|3240|3231.3|3245.54|3236.84|3245.75|3237.05|3238.97|3230.27|730
1629607800000|2021-08-22 04:50:00|3245.38|3236.68|3245.75|3237.05|3248.29|3239.59|3242.64|3233.94|772
1629608100000|2021-08-22 04:55:00|3245.76|3237.06|3250.97|3242.27|3251.93|3243.23|3245.76|3237.06|972
1629608400000|2021-08-22 05:00:00|3250.99|3242.29|3250.19|3241.49|3254.85|3246.15|3248.93|3240.23|908
1629608700000|2021-08-22 05:05:00|3250.23|3241.53|3245.47|3236.77|3250.56|3241.86|3245.14|3236.44|795
1629609000000|2021-08-22 05:10:00|3245.49|3236.79|3246.6|3237.9|3246.64|3237.94|3244.62|3235.92|586
1629609300000|2021-08-22 05:15:00|3246.63|3237.93|3241.58|3232.88|3247.69|3238.99|3240.69|3231.99|782
1629609600000|2021-08-22 05:20:00|3241.59|3232.89|3237.17|3228.47|3243.98|3235.28|3236.69|3227.99|740
1629609900000|2021-08-22 05:25:00|3236.8|3228.1|3239|3230.3|3241.93|3233.23|3236.74|3228.04|690
1629610200000|2021-08-22 05:30:00|3238.97|3230.27|3240.46|3231.76|3243.56|3234.86|3236.37|3227.67|817
1629610500000|2021-08-22 05:35:00|3240.45|3231.75|3236.79|3228.09|3242.29|3233.59|3236.22|3227.52|707
1629610800000|2021-08-22 05:40:00|3236.81|3228.11|3239|3230.3|3239.21|3230.51|3235.35|3226.65|536
1629611100000|2021-08-22 05:45:00|3238.93|3230.23|3237.28|3228.58|3241.28|3232.58|3235.12|3226.42|703
1629611400000|2021-08-22 05:50:00|3237.22|3228.52|3236.7|3228|3239.06|3230.36|3235.78|3227.08|641
1629611700000|2021-08-22 05:55:00|3236.69|3227.99|3234.6|3225.9|3236.69|3227.99|3232.67|3223.97|684
1629612000000|2021-08-22 06:00:00|3234.58|3225.88|3242.58|3233.88|3242.72|3234.02|3234.53|3225.83|913
1629612300000|2021-08-22 06:05:00|3242.56|3233.86|3238.41|3229.71|3242.6|3233.9|3238.02|3229.32|669
1629612600000|2021-08-22 06:10:00|3238.4|3229.7|3241.23|3232.53|3242.86|3234.16|3237.31|3228.61|777
1629612900000|2021-08-22 06:15:00|3241.28|3232.58|3252.6|3243.9|3254.04|3245.34|3241.26|3232.56|871
1629613200000|2021-08-22 06:20:00|3252.45|3243.75|3249.08|3240.38|3253.83|3245.13|3248.82|3240.12|876
1629613500000|2021-08-22 06:25:00|3249.26|3240.56|3247.77|3239.07|3249.81|3241.11|3247.52|3238.82|799
1629613800000|2021-08-22 06:30:00|3247.79|3239.09|3259.38|3250.68|3259.67|3250.97|3247.79|3239.09|828
1629614100000|2021-08-22 06:35:00|3259.39|3250.69|3268.74|3260.04|3271.74|3263.04|3259.38|3250.68|873
1629614400000|2021-08-22 06:40:00|3268.69|3259.99|3270.63|3261.93|3272.92|3264.22|3267.75|3259.05|705
1629614700000|2021-08-22 06:45:00|3270.59|3261.89|3271.77|3263.07|3273.21|3264.51|3268.66|3259.96|719
1629615000000|2021-08-22 06:50:00|3271.75|3263.05|3267.13|3258.43|3272.42|3263.72|3266.86|3258.16|548
1629615300000|2021-08-22 06:55:00|3267.17|3258.47|3262.17|3253.47|3267.94|3259.24|3262.11|3253.41|645
1629615600000|2021-08-22 07:00:00|3262.41|3253.71|3264.48|3255.78|3268.42|3259.72|3262.41|3253.71|679
1629615900000|2021-08-22 07:05:00|3264.49|3255.79|3268.25|3259.55|3270.12|3261.42|3264.18|3255.48|689
1629616200000|2021-08-22 07:10:00|3268.26|3259.56|3265.64|3256.94|3269.11|3260.41|3265.64|3256.94|511
1629616500000|2021-08-22 07:15:00|3265.62|3256.92|3269.15|3260.45|3269.99|3261.29|3265.46|3256.76|632
1629616800000|2021-08-22 07:20:00|3269.13|3260.43|3274.71|3266.01|3277.96|3269.26|3269.13|3260.43|626
1629617100000|2021-08-22 07:25:00|3274.7|3266|3275.57|3266.87|3275.95|3267.25|3273.04|3264.34|426
1629617400000|2021-08-22 07:30:00|3275.58|3266.88|3268.07|3259.37|3276.75|3268.05|3267.44|3258.74|608
1629617700000|2021-08-22 07:35:00|3268.09|3259.39|3267.79|3259.09|3272.97|3264.27|3267.77|3259.07|576
1629618000000|2021-08-22 07:40:00|3267.8|3259.1|3268.07|3259.37|3271.3|3262.6|3267.79|3259.09|407
1629618300000|2021-08-22 07:45:00|3268.09|3259.39|3265.79|3257.09|3269.61|3260.91|3264.59|3255.89|541
1629618600000|2021-08-22 07:50:00|3265.81|3257.11|3270.85|3262.15|3272.54|3263.84|3265.8|3257.1|584
1629618900000|2021-08-22 07:55:00|3270.83|3262.13|3269.01|3260.31|3273.86|3265.16|3268.9|3260.2|614
1629619200000|2021-08-22 08:00:00|3268.99|3260.29|3273.77|3265.07|3273.87|3265.17|3267.51|3258.81|736
1629619500000|2021-08-22 08:05:00|3273.78|3265.08|3273.62|3264.92|3274.85|3266.15|3271.54|3262.84|789
1629619800000|2021-08-22 08:10:00|3273.63|3264.93|3269.92|3261.22|3273.78|3265.08|3269.77|3261.07|653
1629620100000|2021-08-22 08:15:00|3269.93|3261.23|3250.14|3241.44|3270.19|3261.49|3247.44|3238.74|948
1629620400000|2021-08-22 08:20:00|3250.15|3241.45|3256.51|3247.81|3258.2|3249.5|3250.15|3241.45|905
1629620700000|2021-08-22 08:25:00|3256.39|3247.69|3252.89|3244.19|3257.75|3249.05|3249.84|3241.14|868
1629621000000|2021-08-22 08:30:00|3252.91|3244.21|3255.33|3246.63|3255.36|3246.66|3250.13|3241.43|777
1629621300000|2021-08-22 08:35:00|3255.32|3246.62|3262.43|3253.73|3262.43|3253.73|3254.96|3246.26|677
1629621600000|2021-08-22 08:40:00|3262.39|3253.69|3263.08|3254.38|3264.56|3255.86|3259.99|3251.29|753
1629621900000|2021-08-22 08:45:00|3263.06|3254.36|3262.19|3253.49|3265.67|3256.97|3262.14|3253.44|698
1629622200000|2021-08-22 08:50:00|3262.13|3253.43|3261.39|3252.69|3264.13|3255.43|3257.8|3249.1|707
1629622500000|2021-08-22 08:55:00|3261.43|3252.73|3256.75|3248.05|3261.44|3252.74|3256.01|3247.31|827
1629622800000|2021-08-22 09:00:00|3256.73|3248.03|3267.45|3258.75|3267.54|3258.84|3256.73|3248.03|908
1629623100000|2021-08-22 09:05:00|3267.47|3258.77|3266.74|3258.04|3270.57|3261.87|3265.29|3256.59|873
1629623400000|2021-08-22 09:10:00|3266.73|3258.03|3261.73|3253.03|3266.76|3258.06|3261.24|3252.54|852
1629623700000|2021-08-22 09:15:00|3261.74|3253.04|3269.05|3260.35|3269.28|3260.58|3261.45|3252.75|782
1629624000000|2021-08-22 09:20:00|3269.04|3260.34|3270.16|3261.46|3270.98|3262.28|3267.01|3258.31|562
1629624300000|2021-08-22 09:25:00|3270.02|3261.32|3268.43|3259.73|3271.07|3262.37|3265.34|3256.64|765
1629624600000|2021-08-22 09:30:00|3268.41|3259.71|3269.05|3260.35|3272.55|3263.85|3268.41|3259.71|739
1629624900000|2021-08-22 09:35:00|3269.04|3260.34|3269.66|3260.96|3271.5|3262.8|3267.43|3258.73|824
1629625200000|2021-08-22 09:40:00|3269.6|3260.9|3273.02|3264.32|3273.3|3264.6|3268.54|3259.84|656
1629625500000|2021-08-22 09:45:00|3272.98|3264.28|3273.6|3264.9|3273.62|3264.92|3270.82|3262.12|682
1629625800000|2021-08-22 09:50:00|3273.67|3264.97|3273.55|3264.85|3278.55|3269.85|3272.38|3263.68|902
1629626100000|2021-08-22 09:55:00|3273.53|3264.83|3270.79|3262.09|3273.57|3264.87|3267.99|3259.29|827
1629626400000|2021-08-22 10:00:00|3270.8|3262.1|3266.35|3257.65|3273.82|3265.12|3266.14|3257.44|659
1629626700000|2021-08-22 10:05:00|3266.33|3257.63|3262.91|3254.21|3266.36|3257.66|3260.63|3251.93|878
1629627000000|2021-08-22 10:10:00|3262.98|3254.28|3269|3260.3|3272|3263.3|3261.52|3252.82|835
1629627300000|2021-08-22 10:15:00|3268.93|3260.23|3272.92|3264.22|3274.32|3265.62|3267.75|3259.05|922
1629627600000|2021-08-22 10:20:00|3272.87|3264.17|3270.74|3262.04|3275.52|3266.82|3267.47|3258.77|956
1629627900000|2021-08-22 10:25:00|3270.71|3262.01|3269.4|3260.7|3273.42|3264.72|3269.4|3260.7|842
1629628200000|2021-08-22 10:30:00|3269.42|3260.72|3271.53|3262.83|3273.87|3265.17|3269.42|3260.72|803
1629628500000|2021-08-22 10:35:00|3271.57|3262.87|3266.6|3257.9|3271.6|3262.9|3265.29|3256.59|795
1629628800000|2021-08-22 10:40:00|3266.57|3257.87|3265.57|3256.87|3268.8|3260.1|3265.55|3256.85|614
1629629100000|2021-08-22 10:45:00|3265.61|3256.91|3263.92|3255.22|3269.57|3260.87|3263.92|3255.22|787
1629629400000|2021-08-22 10:50:00|3263.76|3255.06|3257.05|3248.35|3264.6|3255.9|3256.27|3247.57|898
1629629700000|2021-08-22 10:55:00|3257.07|3248.37|3256.82|3248.12|3260.2|3251.5|3254.54|3245.84|915
1629630000000|2021-08-22 11:00:00|3256.8|3248.1|3258.8|3250.1|3260.62|3251.92|3255.1|3246.4|874
1629630300000|2021-08-22 11:05:00|3258.79|3250.09|3260.68|3251.98|3261.05|3252.35|3258.26|3249.56|737
1629630600000|2021-08-22 11:10:00|3260.66|3251.96|3263.77|3255.07|3264.06|3255.36|3259.41|3250.71|662
1629630900000|2021-08-22 11:15:00|3263.75|3255.05|3263.29|3254.59|3263.89|3255.19|3259.17|3250.47|729
1629631200000|2021-08-22 11:20:00|3263.26|3254.56|3263.83|3255.13|3264.36|3255.66|3261.89|3253.19|625
1629631500000|2021-08-22 11:25:00|3263.9|3255.2|3261.43|3252.73|3265.69|3256.99|3259.27|3250.57|812
1629631800000|2021-08-22 11:30:00|3261.45|3252.75|3258.69|3249.99|3265.23|3256.53|3258.63|3249.93|782
1629632100000|2021-08-22 11:35:00|3258.75|3250.05|3260.19|3251.49|3261.2|3252.5|3256.27|3247.57|857
1629632400000|2021-08-22 11:40:00|3260.18|3251.48|3260.02|3251.32|3260.68|3251.98|3258.1|3249.4|701
1629632700000|2021-08-22 11:45:00|3259.98|3251.28|3260.11|3251.41|3260.73|3252.03|3256.51|3247.81|731
1629633000000|2021-08-22 11:50:00|3260.06|3251.36|3258.04|3249.34|3260.38|3251.68|3257.28|3248.58|710
1629633300000|2021-08-22 11:55:00|3258.08|3249.38|3261.3|3252.6|3261.38|3252.68|3256.47|3247.77|606
1629633600000|2021-08-22 12:00:00|3261.33|3252.63|3257.68|3248.98|3268.62|3259.92|3257.6|3248.9|944
1629633900000|2021-08-22 12:05:00|3257.69|3248.99|3251.42|3242.72|3259.18|3250.48|3249.92|3241.22|927
1629634200000|2021-08-22 12:10:00|3251.3|3242.6|3252.58|3243.88|3253.16|3244.46|3246.42|3237.72|960
1629634500000|2021-08-22 12:15:00|3252.56|3243.86|3257.05|3248.35|3257.91|3249.21|3251.25|3242.55|926
1629634800000|2021-08-22 12:20:00|3257.06|3248.36|3256.54|3247.84|3257.06|3248.36|3253.05|3244.35|846
1629635100000|2021-08-22 12:25:00|3256.56|3247.86|3251.97|3243.27|3256.61|3247.91|3251.71|3243.01|834
1629635400000|2021-08-22 12:30:00|3251.93|3243.23|3252.86|3244.16|3253|3244.3|3248.51|3239.81|733
1629635700000|2021-08-22 12:35:00|3252.94|3244.24|3251.08|3242.38|3255.77|3247.07|3250.79|3242.09|650
1629636000000|2021-08-22 12:40:00|3251.11|3242.41|3243.7|3235|3251.11|3242.41|3242.79|3234.09|856
1629636300000|2021-08-22 12:45:00|3243.81|3235.11|3245.21|3236.51|3250.1|3241.4|3242.75|3234.05|860
1629636600000|2021-08-22 12:50:00|3245.17|3236.47|3245.73|3237.03|3246.59|3237.89|3242.85|3234.15|929
1629636900000|2021-08-22 12:55:00|3245.76|3237.06|3242.33|3233.63|3245.79|3237.09|3241.07|3232.37|842
1629637200000|2021-08-22 13:00:00|3242.29|3233.59|3239.42|3230.72|3245.57|3236.87|3239.22|3230.52|778
1629637500000|2021-08-22 13:05:00|3239.45|3230.75|3234.36|3225.66|3239.52|3230.82|3234.09|3225.39|768
1629637800000|2021-08-22 13:10:00|3234.38|3225.68|3235.95|3227.25|3239.31|3230.61|3234.03|3225.33|875
1629638100000|2021-08-22 13:15:00|3235.98|3227.28|3228.21|3219.51|3237.86|3229.16|3227.85|3219.15|957
1629638400000|2021-08-22 13:20:00|3228.31|3219.61|3230.84|3222.14|3231.64|3222.94|3224.09|3215.39|878
1629638700000|2021-08-22 13:25:00|3230.8|3222.1|3240.67|3231.97|3241.01|3232.31|3230.63|3221.93|725
1629639000000|2021-08-22 13:30:00|3240.69|3231.99|3243.62|3234.92|3245.28|3236.58|3234.65|3225.95|961
1629639300000|2021-08-22 13:35:00|3243.64|3234.94|3238.8|3230.1|3243.64|3234.94|3238.72|3230.02|718
1629639600000|2021-08-22 13:40:00|3238.81|3230.11|3232.26|3223.56|3238.81|3230.11|3232.03|3223.33|838
1629639900000|2021-08-22 13:45:00|3232.23|3223.53|3236.16|3227.46|3236.96|3228.26|3228.02|3219.32|866
1629640200000|2021-08-22 13:50:00|3236.15|3227.45|3235.89|3227.19|3236.18|3227.48|3228.83|3220.13|851
1629640500000|2021-08-22 13:55:00|3235.9|3227.2|3239.93|3231.23|3240.88|3232.18|3233.26|3224.56|889
1629640800000|2021-08-22 14:00:00|3240.07|3231.37|3242.46|3233.76|3242.98|3234.28|3236.31|3227.61|913
1629641100000|2021-08-22 14:05:00|3242.52|3233.82|3235.66|3226.96|3242.84|3234.14|3235.56|3226.86|837
1629641400000|2021-08-22 14:10:00|3235.63|3226.93|3238.78|3230.08|3239.95|3231.25|3233.87|3225.17|845
1629641700000|2021-08-22 14:15:00|3238.77|3230.07|3243.26|3234.56|3244.73|3236.03|3237.24|3228.54|798
1629642000000|2021-08-22 14:20:00|3243.22|3234.52|3241.46|3232.76|3243.93|3235.23|3241.36|3232.66|830
1629642300000|2021-08-22 14:25:00|3241.45|3232.75|3238.96|3230.26|3243.25|3234.55|3237.95|3229.25|951
1629642600000|2021-08-22 14:30:00|3238.92|3230.22|3230.33|3221.63|3239.9|3231.2|3229.61|3220.91|864
1629642900000|2021-08-22 14:35:00|3230.35|3221.65|3228.89|3220.19|3232.05|3223.35|3225.01|3216.31|1047
1629643200000|2021-08-22 14:40:00|3228.84|3220.14|3226.46|3217.76|3230.25|3221.55|3222.55|3213.85|917
1629643500000|2021-08-22 14:45:00|3226.55|3217.85|3217.13|3208.43|3226.55|3217.85|3216.36|3207.66|1011
1629643800000|2021-08-22 14:50:00|3217.11|3208.41|3184.72|3176.02|3217.11|3208.41|3182.45|3173.75|1127
1629644100000|2021-08-22 14:55:00|3184.77|3176.07|3171.51|3162.81|3185.21|3176.51|3169.02|3160.32|1109
1629644400000|2021-08-22 15:00:00|3171.47|3162.77|3172.35|3163.65|3179.35|3170.65|3160.63|3151.93|1119
1629644700000|2021-08-22 15:05:00|3172.4|3163.7|3172.86|3164.16|3179.36|3170.66|3171.57|3162.87|1044
1629645000000|2021-08-22 15:10:00|3172.85|3164.15|3178.1|3169.4|3178.24|3169.54|3162.67|3153.97|1011
1629645300000|2021-08-22 15:15:00|3178.15|3169.45|3184.4|3175.7|3185.03|3176.33|3174.93|3166.23|981
1629645600000|2021-08-22 15:20:00|3184.39|3175.69|3186.26|3177.56|3188.72|3180.02|3182.74|3174.04|976
1629645900000|2021-08-22 15:25:00|3186.42|3177.72|3183.25|3174.55|3188.8|3180.1|3182.27|3173.57|864
1629646200000|2021-08-22 15:30:00|3183.32|3174.62|3192|3183.3|3192.64|3183.94|3181.99|3173.29|1001
1629646500000|2021-08-22 15:35:00|3191.92|3183.22|3190.27|3181.57|3193.53|3184.83|3187.02|3178.32|835
1629646800000|2021-08-22 15:40:00|3190.39|3181.69|3188.58|3179.88|3190.52|3181.82|3183.82|3175.12|863
1629647100000|2021-08-22 15:45:00|3188.44|3179.74|3185.23|3176.53|3188.81|3180.11|3184.2|3175.5|781
1629647400000|2021-08-22 15:50:00|3185.56|3176.86|3181.53|3172.83|3188.01|3179.31|3181.44|3172.74|798
1629647700000|2021-08-22 15:55:00|3181.56|3172.86|3186.75|3178.05|3186.75|3178.05|3179.72|3171.02|770
1629648000000|2021-08-22 16:00:00|3186.63|3177.93|3178.28|3169.58|3186.88|3178.18|3165.39|3156.69|1016
1629648300000|2021-08-22 16:05:00|3178.29|3169.59|3171.08|3162.38|3178.67|3169.97|3170.82|3162.12|751
1629648600000|2021-08-22 16:10:00|3171.05|3162.35|3173.58|3164.88|3174|3165.3|3164.86|3156.16|907
1629648900000|2021-08-22 16:15:00|3173.47|3164.77|3167.92|3159.22|3174.35|3165.65|3164.68|3155.98|932
1629649200000|2021-08-22 16:20:00|3167.8|3159.1|3177.93|3169.23|3179.24|3170.54|3167.79|3159.09|876
1629649500000|2021-08-22 16:25:00|3177.85|3169.15|3186.32|3177.62|3186.55|3177.85|3176.19|3167.49|999
1629649800000|2021-08-22 16:30:00|3186.34|3177.64|3193.06|3184.36|3193.57|3184.87|3185.86|3177.16|876
1629650100000|2021-08-22 16:35:00|3193.07|3184.37|3194.45|3185.75|3198.27|3189.57|3192.32|3183.62|787
1629650400000|2021-08-22 16:40:00|3194.44|3185.74|3191.85|3183.15|3195.06|3186.36|3190.76|3182.06|676
1629650700000|2021-08-22 16:45:00|3191.82|3183.12|3182.88|3174.18|3192|3183.3|3182.79|3174.09|857
1629651000000|2021-08-22 16:50:00|3182.85|3174.15|3180.27|3171.57|3189.03|3180.33|3180.17|3171.47|911
1629651300000|2021-08-22 16:55:00|3180.28|3171.58|3184.57|3175.87|3186.74|3178.04|3179.79|3171.09|971
1629651600000|2021-08-22 17:00:00|3184.59|3175.89|3184.04|3175.34|3190.03|3181.33|3182.57|3173.87|871
1629651900000|2021-08-22 17:05:00|3184|3175.3|3187.53|3178.83|3188.87|3180.17|3183.84|3175.14|810
1629652200000|2021-08-22 17:10:00|3187.56|3178.86|3192.14|3183.44|3192.59|3183.89|3187.25|3178.55|812
1629652500000|2021-08-22 17:15:00|3192.16|3183.46|3189.86|3181.16|3195.26|3186.56|3189.79|3181.09|749
1629652800000|2021-08-22 17:20:00|3189.85|3181.15|3181.83|3173.13|3190.92|3182.22|3181.65|3172.95|844
1629653100000|2021-08-22 17:25:00|3181.47|3172.77|3184.79|3176.09|3185.98|3177.28|3178.84|3170.14|762
1629653400000|2021-08-22 17:30:00|3184.81|3176.11|3185.39|3176.69|3189.11|3180.41|3180.78|3172.08|760
1629653700000|2021-08-22 17:35:00|3185.28|3176.58|3181.92|3173.22|3185.51|3176.81|3181.54|3172.84|774
1629654000000|2021-08-22 17:40:00|3181.93|3173.23|3181.41|3172.71|3184|3175.3|3179.07|3170.37|737
1629654300000|2021-08-22 17:45:00|3181.43|3172.73|3180.89|3172.19|3183.3|3174.6|3177.63|3168.93|729
1629654600000|2021-08-22 17:50:00|3180.9|3172.2|3175.29|3166.59|3182.21|3173.51|3175.21|3166.51|819
1629654900000|2021-08-22 17:55:00|3175.3|3166.6|3182.24|3173.54|3182.47|3173.77|3175.18|3166.48|755
1629655200000|2021-08-22 18:00:00|3182.18|3173.48|3169.61|3160.91|3182.26|3173.56|3169.1|3160.4|881
1629655500000|2021-08-22 18:05:00|3169.59|3160.89|3144.82|3136.12|3170.51|3161.81|3140.69|3131.99|937
1629655800000|2021-08-22 18:10:00|3144.65|3135.95|3141.24|3132.54|3149.58|3140.88|3138.4|3129.7|1109
1629656100000|2021-08-22 18:15:00|3141.4|3132.7|3149.24|3140.54|3151.24|3142.54|3132.73|3124.03|1051
1629656400000|2021-08-22 18:20:00|3149.3|3140.6|3147.38|3138.68|3152.28|3143.58|3145.62|3136.92|914
1629656700000|2021-08-22 18:25:00|3147.33|3138.63|3146.97|3138.27|3149.84|3141.14|3143.62|3134.92|937
1629657000000|2021-08-22 18:30:00|3146.95|3138.25|3156.96|3148.26|3157.25|3148.55|3143.91|3135.21|982
1629657300000|2021-08-22 18:35:00|3156.97|3148.27|3152.6|3143.9|3157.36|3148.66|3152.43|3143.73|950
1629657600000|2021-08-22 18:40:00|3152.55|3143.85|3158.43|3149.73|3158.43|3149.73|3149.56|3140.86|867
1629657900000|2021-08-22 18:45:00|3158.61|3149.91|3160.39|3151.69|3160.95|3152.25|3155.79|3147.09|893
1629658200000|2021-08-22 18:50:00|3160.42|3151.72|3162.22|3153.52|3168.53|3159.83|3158.35|3149.65|969
1629658500000|2021-08-22 18:55:00|3162.26|3153.56|3157.68|3148.98|3163.56|3154.86|3157.68|3148.98|889
1629658800000|2021-08-22 19:00:00|3157.7|3149|3163.42|3154.72|3163.44|3154.74|3156.17|3147.47|852
1629659100000|2021-08-22 19:05:00|3163.55|3154.85|3165.3|3156.6|3167.92|3159.22|3163.46|3154.76|751
1629659400000|2021-08-22 19:10:00|3165.24|3156.54|3163.42|3154.72|3166.15|3157.45|3162.32|3153.62|666
1629659700000|2021-08-22 19:15:00|3163.38|3154.68|3169.75|3161.05|3169.76|3161.06|3163.38|3154.68|706
1629660000000|2021-08-22 19:20:00|3169.74|3161.04|3180.2|3171.5|3180.42|3171.72|3169.74|3161.04|692
1629660300000|2021-08-22 19:25:00|3180.25|3171.55|3179.6|3170.9|3181.44|3172.74|3176.59|3167.89|869
1629660600000|2021-08-22 19:30:00|3179.62|3170.92|3178.64|3169.94|3180.78|3172.08|3175.93|3167.23|715
1629660900000|2021-08-22 19:35:00|3178.61|3169.91|3179.36|3170.66|3181.06|3172.36|3175.18|3166.48|823
1629661200000|2021-08-22 19:40:00|3179.21|3170.51|3177.29|3168.59|3180.63|3171.93|3176.67|3167.97|612
1629661500000|2021-08-22 19:45:00|3177.3|3168.6|3173.63|3164.93|3177.32|3168.62|3170.55|3161.85|745
1629661800000|2021-08-22 19:50:00|3173.56|3164.86|3172.74|3164.04|3173.9|3165.2|3168.17|3159.47|857
1629662100000|2021-08-22 19:55:00|3172.73|3164.03|3182.47|3172.27|3182.84|3172.64|3172.26|3163.56|763
1629662400000|2021-08-22 20:00:00|3182.4|3172.2|3158.99|3148.79|3182.4|3172.2|3157.69|3147.49|1037
1629662700000|2021-08-22 20:05:00|3158.98|3148.78|3153.29|3143.09|3159.05|3148.85|3149.03|3138.83|990
1629663000000|2021-08-22 20:10:00|3153.31|3143.11|3149.95|3139.75|3154.44|3144.24|3149.05|3138.85|849
1629663300000|2021-08-22 20:15:00|3149.92|3139.72|3149.25|3139.05|3153.33|3143.13|3149.01|3138.81|852
1629663600000|2021-08-22 20:20:00|3149.26|3139.06|3153.7|3143.5|3153.7|3143.5|3145.04|3134.84|821
1629663900000|2021-08-22 20:25:00|3153.68|3143.48|3148.88|3138.68|3154.24|3144.04|3145.24|3135.04|942
1629664200000|2021-08-22 20:30:00|3148.89|3138.69|3146.66|3136.46|3149.35|3139.15|3144.39|3134.19|753
1629664500000|2021-08-22 20:35:00|3146.63|3136.43|3145.65|3135.45|3150.7|3140.5|3144.95|3134.75|977
1629664800000|2021-08-22 20:40:00|3145.68|3135.48|3149.57|3139.37|3150.38|3140.18|3141.19|3130.99|861
1629665100000|2021-08-22 20:45:00|3149.32|3139.12|3151.91|3141.71|3156.28|3146.08|3148.87|3138.67|843
1629665400000|2021-08-22 20:50:00|3151.92|3141.72|3148.57|3138.37|3153.3|3143.1|3148.17|3137.97|764
1629665700000|2021-08-22 20:55:00|3148.43|3138.23|3159.24|3149.04|3161.15|3150.95|3145.2|3135|919
1629666000000|2021-08-22 21:00:00|3159.25|3149.05|3152.97|3142.77|3160.23|3150.03|3152.9|3142.7|911
1629666300000|2021-08-22 21:05:00|3152.98|3142.78|3150.11|3139.91|3153.97|3143.77|3149.57|3139.37|856
1629666600000|2021-08-22 21:10:00|3150.1|3139.9|3149.84|3139.64|3153.26|3143.06|3149.75|3139.55|788
1629666900000|2021-08-22 21:15:00|3149.85|3139.65|3160.52|3150.32|3161.32|3151.12|3149.72|3139.52|727
1629667200000|2021-08-22 21:20:00|3160.56|3150.36|3156.02|3145.82|3161.64|3151.44|3154.64|3144.44|788
1629667500000|2021-08-22 21:25:00|3156.17|3145.97|3156.56|3146.36|3156.56|3146.36|3151.3|3141.1|734
1629667800000|2021-08-22 21:30:00|3156.57|3146.37|3167.16|3156.96|3170.17|3159.97|3156.55|3146.35|633
1629668100000|2021-08-22 21:35:00|3167.14|3156.94|3168.12|3157.92|3168.13|3157.93|3166.9|3156.7|429
1629668400000|2021-08-22 21:40:00|3168.1|3157.9|3170.16|3159.96|3170.37|3160.17|3167.82|3157.62|548
1629668700000|2021-08-22 21:45:00|3170.15|3159.95|3176.77|3166.57|3178.79|3168.59|3169.09|3158.89|804
1629669000000|2021-08-22 21:50:00|3176.58|3166.38|3174.25|3164.05|3176.68|3166.48|3170.44|3160.24|719
1629669300000|2021-08-22 21:55:00|3174.41|3164.21|3173.82|3165.12|3175.06|3166.08|3171.25|3161.1|573
1629669600000|2021-08-22 22:00:00|3173.93|3165.23|3186.87|3178.17|3189.14|3180.44|3167.02|3158.32|1001
1629669900000|2021-08-22 22:05:00|3187.53|3178.83|3190.89|3182.19|3191.78|3183.08|3180.21|3171.51|972
1629670200000|2021-08-22 22:10:00|3190.93|3182.23|3192.14|3183.44|3192.14|3183.44|3184.88|3176.18|823
1629670500000|2021-08-22 22:15:00|3191.92|3183.22|3191.05|3182.35|3195.1|3186.4|3189.6|3180.9|796
1629670800000|2021-08-22 22:20:00|3191.07|3182.37|3190.04|3181.34|3191.48|3182.78|3184.1|3175.4|766
1629671100000|2021-08-22 22:25:00|3190.07|3181.37|3182.8|3174.1|3190.07|3181.37|3182.56|3173.86|725
1629671400000|2021-08-22 22:30:00|3182.77|3174.07|3185.25|3176.55|3189.78|3181.08|3181.98|3173.28|902
1629671700000|2021-08-22 22:35:00|3185.33|3176.63|3193.82|3185.12|3194.36|3185.66|3184.87|3176.17|931
1629672000000|2021-08-22 22:40:00|3193.75|3185.05|3192.34|3183.64|3194.82|3186.12|3189.75|3181.05|892
1629672300000|2021-08-22 22:45:00|3192.25|3183.55|3212.34|3203.64|3216.5|3207.8|3192.25|3183.55|1047
1629672600000|2021-08-22 22:50:00|3212.65|3203.95|3217.76|3209.06|3221.06|3212.36|3212.06|3203.36|1018
1629672900000|2021-08-22 22:55:00|3217.72|3209.02|3221.63|3212.93|3223.58|3214.88|3214.48|3205.78|1008
1629673200000|2021-08-22 23:00:00|3221.45|3212.75|3219.34|3210.64|3226.59|3217.89|3219.21|3210.51|1020
1629673500000|2021-08-22 23:05:00|3219.36|3210.66|3228.27|3219.57|3228.27|3219.57|3216.1|3207.4|889
1629673800000|2021-08-22 23:10:00|3228.3|3219.6|3232.21|3223.51|3238.59|3229.89|3228.22|3219.52|973
1629674100000|2021-08-22 23:15:00|3232.13|3223.43|3239.3|3230.6|3242.87|3234.17|3229.44|3220.74|937
1629674400000|2021-08-22 23:20:00|3239.68|3230.98|3253.2|3244.5|3259.55|3250.85|3239.25|3230.55|1012
1629674700000|2021-08-22 23:25:00|3253.64|3244.94|3255.97|3247.27|3259.89|3251.19|3251.95|3243.25|940
1629675000000|2021-08-22 23:30:00|3255.73|3247.03|3258.53|3249.83|3259.85|3251.15|3251.09|3242.39|912
1629675300000|2021-08-22 23:35:00|3258.75|3250.05|3251.04|3242.34|3258.9|3250.2|3249.7|3241|896
1629675600000|2021-08-22 23:40:00|3250.71|3242.01|3254.2|3245.5|3256.61|3247.91|3250.27|3241.57|910
1629675900000|2021-08-22 23:45:00|3254.19|3245.49|3251.8|3243.1|3255.99|3247.29|3250.57|3241.87|911
1629676200000|2021-08-22 23:50:00|3251.77|3243.07|3247.51|3238.81|3253.94|3245.24|3243.9|3235.2|965
1629676500000|2021-08-22 23:55:00|3247.48|3238.78|3245.26|3236.56|3249.54|3240.84|3244.45|3235.75|824
1629676800000|2021-08-23 00:00:00|3245.27|3236.57|3260.41|3251.71|3260.94|3252.24|3239.61|3230.91|1053
1629677100000|2021-08-23 00:05:00|3260.7|3252|3259.58|3250.88|3264.28|3255.58|3258.08|3249.38|984
1629677400000|2021-08-23 00:10:00|3259.69|3250.99|3260.53|3251.83|3263.45|3254.75|3258.8|3250.1|822
1629677700000|2021-08-23 00:15:00|3260.33|3251.63|3251.87|3243.17|3263.7|3255|3251.8|3243.1|849
1629678000000|2021-08-23 00:20:00|3252.07|3243.37|3251.5|3242.8|3255.55|3246.85|3250.28|3241.58|672
1629678300000|2021-08-23 00:25:00|3251.43|3242.73|3253.21|3244.51|3255.33|3246.63|3251.4|3242.7|543
1629678600000|2021-08-23 00:30:00|3253.36|3244.66|3238.47|3229.77|3255.12|3246.42|3238.42|3229.72|870
1629678900000|2021-08-23 00:35:00|3238.44|3229.74|3244.59|3235.89|3248.32|3239.62|3237.86|3229.16|987
1629679200000|2021-08-23 00:40:00|3244.6|3235.9|3246.41|3237.71|3249.42|3240.72|3244.31|3235.61|864
1629679500000|2021-08-23 00:45:00|3245.87|3237.17|3252.92|3244.22|3255.84|3247.14|3245.87|3237.17|813
1629679800000|2021-08-23 00:50:00|3252.89|3244.19|3247.52|3238.82|3253.25|3244.55|3246.48|3237.78|820
1629680100000|2021-08-23 00:55:00|3247.48|3238.78|3253.88|3245.18|3256.83|3248.13|3246.26|3237.56|522
1629680400000|2021-08-23 01:00:00|3253.81|3245.11|3252.6|3243.9|3257.4|3248.7|3251.93|3243.23|223
1629680700000|2021-08-23 01:05:00|3252.63|3243.93|3254.52|3245.82|3255.7|3247|3251.15|3242.45|515
1629681000000|2021-08-23 01:10:00|3254.53|3245.83|3252.99|3244.29|3257.91|3249.21|3251.97|3243.27|655
1629681300000|2021-08-23 01:15:00|3253.79|3245.09|3257.49|3248.79|3257.62|3248.92|3252.71|3244.01|768
1629681600000|2021-08-23 01:20:00|3257.48|3248.78|3265.7|3257|3267.36|3258.66|3257.48|3248.78|878
1629681900000|2021-08-23 01:25:00|3265.46|3256.76|3267.75|3259.05|3269.71|3261.01|3262.44|3253.74|852
1629682200000|2021-08-23 01:30:00|3267.94|3259.24|3270.93|3262.23|3274.22|3265.52|3265.85|3257.15|967
1629682500000|2021-08-23 01:35:00|3270.92|3262.22|3269.54|3260.84|3270.97|3262.27|3266.84|3258.14|966
1629682800000|2021-08-23 01:40:00|3269.59|3260.89|3270.86|3262.16|3273.54|3264.84|3268.75|3260.05|916
1629683100000|2021-08-23 01:45:00|3270.84|3262.14|3272.68|3263.98|3273.52|3264.82|3270.62|3261.92|876
1629683400000|2021-08-23 01:50:00|3272.6|3263.9|3270.62|3261.92|3276.16|3267.46|3268.91|3260.21|973
1629683700000|2021-08-23 01:55:00|3270.82|3262.12|3266.53|3257.83|3273.65|3264.95|3265.95|3257.25|899
1629684000000|2021-08-23 02:00:00|3266.64|3257.94|3267.63|3258.93|3275.7|3267|3266.05|3257.35|986
1629684300000|2021-08-23 02:05:00|3267.52|3258.82|3263.77|3255.07|3272.32|3263.62|3263.77|3255.07|780
1629684600000|2021-08-23 02:10:00|3263.81|3255.11|3263.53|3254.83|3265.12|3256.42|3259.87|3251.17|895
1629684900000|2021-08-23 02:15:00|3263.52|3254.82|3266.68|3257.98|3269.44|3260.74|3263.35|3254.65|757
1629685200000|2021-08-23 02:20:00|3267.17|3258.47|3264.81|3256.11|3268.83|3260.13|3262.84|3254.14|764
1629685500000|2021-08-23 02:25:00|3265.01|3256.31|3265|3256.3|3269.01|3260.31|3262.34|3253.64|796
1629685800000|2021-08-23 02:30:00|3264.82|3256.12|3269.83|3261.13|3271.56|3262.86|3264.75|3256.05|655
1629686100000|2021-08-23 02:35:00|3270.22|3261.52|3273.94|3265.24|3276.19|3267.49|3269.83|3261.13|915
1629686400000|2021-08-23 02:40:00|3274.18|3265.48|3284.39|3275.69|3289.71|3281.01|3267.4|3258.7|1101
1629686700000|2021-08-23 02:45:00|3284.48|3275.78|3295.34|3286.64|3296.18|3287.48|3284.45|3275.75|838
1629687000000|2021-08-23 02:50:00|3295.11|3286.41|3304.16|3295.46|3307.72|3299.02|3294.14|3285.44|934
1629687300000|2021-08-23 02:55:00|3304.1|3295.4|3302.56|3293.86|3310.05|3301.35|3301.99|3293.29|949
1629687600000|2021-08-23 03:00:00|3302.54|3293.84|3317.81|3309.11|3325.63|3316.93|3302.52|3293.82|1018
1629687900000|2021-08-23 03:05:00|3317.6|3308.9|3335.8|3327.1|3338.34|3329.64|3317.5|3308.8|983
1629688200000|2021-08-23 03:10:00|3335.69|3326.99|3352.95|3344.25|3353.48|3344.78|3335.26|3326.56|1039
1629688500000|2021-08-23 03:15:00|3352.93|3344.23|3341.35|3332.65|3354.6|3345.9|3332.06|3323.36|1120
1629688800000|2021-08-23 03:20:00|3340.89|3332.19|3335.85|3327.15|3348.06|3339.36|3335.2|3326.5|1064
1629689100000|2021-08-23 03:25:00|3335.89|3327.19|3331.38|3322.68|3342.76|3334.06|3331.35|3322.65|968
1629689400000|2021-08-23 03:30:00|3331.31|3322.61|3335.92|3327.22|3342.1|3333.4|3331.31|3322.61|988
1629689700000|2021-08-23 03:35:00|3335.98|3327.28|3344.98|3336.28|3346.56|3337.86|3335.69|3326.99|954
1629690000000|2021-08-23 03:40:00|3345.13|3336.43|3359.22|3350.52|3362.17|3353.47|3344.45|3335.75|1009
1629690300000|2021-08-23 03:45:00|3358.84|3350.14|3346.39|3337.69|3359.55|3350.85|3345.55|3336.85|1034
1629690600000|2021-08-23 03:50:00|3346.4|3337.7|3344.8|3336.1|3348.55|3339.85|3344.73|3336.03|956
1629690900000|2021-08-23 03:55:00|3344.56|3335.86|3347.22|3338.52|3348.42|3339.72|3344.38|3335.68|879
1629691200000|2021-08-23 04:00:00|3347.31|3338.61|3350.71|3342.01|3357.52|3348.82|3347.27|3338.57|1078
1629691500000|2021-08-23 04:05:00|3350.78|3342.08|3355.3|3346.6|3360.59|3351.89|3350.39|3341.69|1041
1629691800000|2021-08-23 04:10:00|3355.31|3346.61|3352.17|3343.47|3355.31|3346.61|3351.71|3343.01|941
1629692100000|2021-08-23 04:15:00|3352.15|3343.45|3357.2|3348.5|3358.61|3349.91|3352.05|3343.35|805
1629692400000|2021-08-23 04:20:00|3357.22|3348.52|3347.21|3338.51|3358.77|3350.07|3347|3338.3|902
1629692700000|2021-08-23 04:25:00|3347.28|3338.58|3354.56|3345.86|3355.75|3347.05|3346.8|3338.1|929
1629693000000|2021-08-23 04:30:00|3354.53|3345.83|3348.37|3339.67|3359.84|3351.14|3347.84|3339.14|903
1629693300000|2021-08-23 04:35:00|3348.42|3339.72|3354.19|3345.49|3354.69|3345.99|3348.23|3339.53|999
1629693600000|2021-08-23 04:40:00|3354.21|3345.51|3356.41|3347.71|3357.1|3348.4|3353.5|3344.8|674
1629693900000|2021-08-23 04:45:00|3356.42|3347.72|3350.49|3341.79|3359.41|3350.71|3348.52|3339.82|816
1629694200000|2021-08-23 04:50:00|3350.55|3341.85|3350.2|3341.5|3352.92|3344.22|3348.82|3340.12|719
1629694500000|2021-08-23 04:55:00|3350.28|3341.58|3353.84|3345.14|3355.05|3346.35|3349.53|3340.83|858
1629694800000|2021-08-23 05:00:00|3353.82|3345.12|3351.45|3342.75|3357.59|3348.89|3350.73|3342.03|1009
1629695100000|2021-08-23 05:05:00|3351.36|3342.66|3350.57|3341.87|3353.56|3344.86|3350.13|3341.43|743
1629695400000|2021-08-23 05:10:00|3350.58|3341.88|3345.3|3336.6|3353.43|3344.73|3342.53|3333.83|815
1629695700000|2021-08-23 05:15:00|3345.05|3336.35|3346.34|3337.64|3347.04|3338.34|3344.8|3336.1|590
1629696000000|2021-08-23 05:20:00|3346.31|3337.61|3350.83|3342.13|3353.68|3344.98|3346.3|3337.6|802
1629696300000|2021-08-23 05:25:00|3350.46|3341.76|3347.91|3339.21|3353.96|3345.26|3347.45|3338.75|853
1629696600000|2021-08-23 05:30:00|3347.82|3339.12|3340.03|3331.33|3352.08|3343.38|3339.63|3330.93|943
1629696900000|2021-08-23 05:35:00|3340.02|3331.32|3336.2|3327.5|3341.57|3332.87|3334.53|3325.83|859
1629697200000|2021-08-23 05:40:00|3336.39|3327.69|3333.74|3325.04|3338.8|3330.1|3333.69|3324.99|924
1629697500000|2021-08-23 05:45:00|3333.77|3325.07|3331.78|3323.08|3336.4|3327.7|3331.68|3322.98|745
1629697800000|2021-08-23 05:50:00|3331.75|3323.05|3330.32|3321.62|3335.15|3326.45|3325.5|3316.8|921
1629698100000|2021-08-23 05:55:00|3330.45|3321.75|3335.5|3326.8|3335.97|3327.27|3330.27|3321.57|822
1629698400000|2021-08-23 06:00:00|3335.52|3326.82|3342.52|3333.82|3345.84|3337.14|3335.52|3326.82|934
1629698700000|2021-08-23 06:05:00|3342.54|3333.84|3337.94|3329.24|3348.36|3339.66|3337.24|3328.54|883
1629699000000|2021-08-23 06:10:00|3337.93|3329.23|3333.59|3324.89|3339.92|3331.22|3333.27|3324.57|837
1629699300000|2021-08-23 06:15:00|3333.66|3324.96|3329.19|3320.49|3338.48|3329.78|3328.69|3319.99|975
1629699600000|2021-08-23 06:20:00|3329.21|3320.51|3333.23|3324.53|3335.63|3326.93|3328.99|3320.29|816
1629699900000|2021-08-23 06:25:00|3333.24|3324.54|3325.38|3316.68|3335.11|3326.41|3325.26|3316.56|837
1629700200000|2021-08-23 06:30:00|3324.72|3316.02|3330.4|3321.7|3334.57|3325.87|3324.34|3315.64|855
1629700500000|2021-08-23 06:35:00|3330.38|3321.68|3328.76|3320.06|3334.85|3326.15|3328.76|3320.06|744
1629700800000|2021-08-23 06:40:00|3328.37|3319.67|3331.26|3322.56|3333.63|3324.93|3328.37|3319.67|822
1629701100000|2021-08-23 06:45:00|3331.36|3322.66|3331.39|3322.69|3334.83|3326.13|3330.87|3322.17|669
1629701400000|2021-08-23 06:50:00|3331.29|3322.59|3332.57|3323.87|3336.43|3327.73|3330.94|3322.24|868
1629701700000|2021-08-23 06:55:00|3332.66|3323.96|3334.27|3325.57|3336.34|3327.64|3332.32|3323.62|829
1629702000000|2021-08-23 07:00:00|3334.28|3325.58|3329.51|3320.81|3336.42|3327.72|3329.36|3320.66|915
1629702300000|2021-08-23 07:05:00|3329.54|3320.84|3331.22|3322.52|3333.27|3324.57|3329.35|3320.65|890
1629702600000|2021-08-23 07:10:00|3331.39|3322.69|3330.67|3321.97|3331.97|3323.27|3328.82|3320.12|710
1629702900000|2021-08-23 07:15:00|3330.64|3321.94|3330.84|3322.14|3336.84|3328.14|3330.52|3321.82|760
1629703200000|2021-08-23 07:20:00|3330.78|3322.08|3330.76|3322.06|3335.55|3326.85|3329.99|3321.29|676
1629703500000|2021-08-23 07:25:00|3330.74|3322.04|3321.13|3312.43|3332.3|3323.6|3319.04|3310.34|739
1629703800000|2021-08-23 07:30:00|3321.11|3312.41|3327.34|3318.64|3327.65|3318.95|3319.9|3311.2|762
1629704100000|2021-08-23 07:35:00|3327.32|3318.62|3331.3|3322.6|3331.3|3322.6|3325.36|3316.66|605
1629704400000|2021-08-23 07:40:00|3331|3322.3|3324.86|3316.16|3331.45|3322.75|3324.69|3315.99|853
1629704700000|2021-08-23 07:45:00|3324.66|3315.96|3329.8|3321.1|3330.12|3321.42|3324.61|3315.91|910
1629705000000|2021-08-23 07:50:00|3329.89|3321.19|3334.32|3325.62|3335.3|3326.6|3329.6|3320.9|831
1629705300000|2021-08-23 07:55:00|3334.28|3325.58|3330.05|3321.35|3334.77|3326.07|3329.23|3320.53|825
1629705600000|2021-08-23 08:00:00|3330.03|3321.33|3326.1|3317.4|3333.43|3324.73|3326.05|3317.35|845
1629705900000|2021-08-23 08:05:00|3326.09|3317.39|3330.18|3321.48|3330.48|3321.78|3322.69|3313.99|869
1629706200000|2021-08-23 08:10:00|3330.09|3321.39|3339.86|3331.16|3339.91|3331.21|3330.03|3321.33|926
1629706500000|2021-08-23 08:15:00|3339.92|3331.22|3336.83|3328.13|3339.92|3331.22|3333.95|3325.25|764
1629706800000|2021-08-23 08:20:00|3336.87|3328.17|3341.24|3332.54|3342.34|3333.64|3336.28|3327.58|798
1629707100000|2021-08-23 08:25:00|3341.69|3332.99|3342.41|3333.71|3344.15|3335.45|3340.72|3332.02|852
1629707400000|2021-08-23 08:30:00|3342.35|3333.65|3337.48|3328.78|3342.5|3333.8|3335.28|3326.58|848
1629707700000|2021-08-23 08:35:00|3337.35|3328.65|3333.76|3325.06|3337.74|3329.04|3330.54|3321.84|810
1629708000000|2021-08-23 08:40:00|3333.85|3325.15|3330.25|3321.55|3334.02|3325.32|3329.45|3320.75|1013
1629708300000|2021-08-23 08:45:00|3330.27|3321.57|3334.05|3325.35|3334.83|3326.13|3329.81|3321.11|698
1629708600000|2021-08-23 08:50:00|3334.12|3325.42|3335.7|3327|3336.03|3327.33|3333.57|3324.87|767
1629708900000|2021-08-23 08:55:00|3335.71|3327.01|3340.28|3331.58|3340.76|3332.06|3335.44|3326.74|739
1629709200000|2021-08-23 09:00:00|3340.3|3331.6|3341.95|3333.25|3343.36|3334.66|3339.51|3330.81|718
1629709500000|2021-08-23 09:05:00|3342|3333.3|3342.83|3334.13|3343.39|3334.69|3338.36|3329.66|441
1629709800000|2021-08-23 09:10:00|3342.98|3334.28|3339.71|3331.01|3343.07|3334.37|3337.02|3328.32|897
1629710100000|2021-08-23 09:15:00|3339.4|3330.7|3344.77|3336.07|3345.51|3336.81|3339.3|3330.6|708
1629710400000|2021-08-23 09:20:00|3344.8|3336.1|3346.43|3337.73|3346.68|3337.98|3341.16|3332.46|779
1629710700000|2021-08-23 09:25:00|3346.44|3337.74|3348.48|3339.78|3351.5|3342.8|3346.4|3337.7|780
1629711000000|2021-08-23 09:30:00|3348.52|3339.82|3343.75|3335.05|3350.06|3341.36|3343.71|3335.01|796
1629711300000|2021-08-23 09:35:00|3343.8|3335.1|3349.81|3341.11|3350.59|3341.89|3342.79|3334.09|893
1629711600000|2021-08-23 09:40:00|3349.9|3341.2|3349.18|3340.48|3351.59|3342.89|3348.07|3339.37|905
1629711900000|2021-08-23 09:45:00|3348.93|3340.23|3350.4|3341.7|3351.65|3342.95|3345.49|3336.79|958
1629712200000|2021-08-23 09:50:00|3350.52|3341.82|3356.37|3347.67|3357.22|3348.52|3350.17|3341.47|574
1629712500000|2021-08-23 09:55:00|3356.38|3347.68|3356.22|3347.52|3356.98|3348.28|3354.29|3345.59|937
1629712800000|2021-08-23 10:00:00|3356.47|3347.77|3365.31|3356.61|3366.46|3357.76|3356.45|3347.75|735
1629713100000|2021-08-23 10:05:00|3365.04|3356.34|3339.09|3330.39|3369.32|3360.62|3337.55|3328.85|1029
1629713400000|2021-08-23 10:10:00|3338.82|3330.12|3346.37|3337.67|3350|3341.3|3330.97|3322.27|1038
1629713700000|2021-08-23 10:15:00|3346.38|3337.68|3347.54|3338.84|3361.83|3353.13|3344.55|3335.85|1013
1629714000000|2021-08-23 10:20:00|3347.53|3338.83|3342.86|3334.16|3349.43|3340.73|3332.52|3323.82|1050
1629714300000|2021-08-23 10:25:00|3343.29|3334.59|3346.26|3337.56|3347.02|3338.32|3341.94|3333.24|1024
1629714600000|2021-08-23 10:30:00|3346.23|3337.53|3336.15|3327.45|3348.56|3339.86|3334.49|3325.79|983
1629714900000|2021-08-23 10:35:00|3336.17|3327.47|3330.5|3321.8|3339.68|3330.98|3329.73|3321.03|1021
1629715200000|2021-08-23 10:40:00|3330.48|3321.78|3330.5|3321.8|3331.66|3322.96|3324.02|3315.32|1050
1629715500000|2021-08-23 10:45:00|3330.2|3321.5|3332.83|3324.13|3335.37|3326.67|3326.3|3317.6|909
1629715800000|2021-08-23 10:50:00|3332.93|3324.23|3333.18|3324.48|3338.03|3329.33|3331.62|3322.92|819
1629716100000|2021-08-23 10:55:00|3332.81|3324.11|3336.68|3327.98|3337.95|3329.25|3332.44|3323.74|969
1629716400000|2021-08-23 11:00:00|3336.66|3327.96|3341.21|3332.51|3342.48|3333.78|3335.88|3327.18|813
1629716700000|2021-08-23 11:05:00|3341.24|3332.54|3334.51|3325.81|3344.16|3335.46|3334.35|3325.65|824
1629717000000|2021-08-23 11:10:00|3334.37|3325.67|3330.54|3321.84|3335.51|3326.81|3328.07|3319.37|1076
1629717300000|2021-08-23 11:15:00|3331.04|3322.34|3336.05|3327.35|3336.14|3327.44|3329.14|3320.44|923
1629717600000|2021-08-23 11:20:00|3336.25|3327.55|3336.51|3327.81|3341.46|3332.76|3335.91|3327.21|775
1629717900000|2021-08-23 11:25:00|3336.47|3327.77|3340.53|3331.83|3342.07|3333.37|3336.47|3327.77|871
1629718200000|2021-08-23 11:30:00|3340.44|3331.74|3349.42|3340.72|3349.42|3340.72|3340.2|3331.5|822
1629718500000|2021-08-23 11:35:00|3349.41|3340.71|3347.78|3339.08|3350.53|3341.83|3345.88|3337.18|805
1629718800000|2021-08-23 11:40:00|3347.61|3338.91|3347.78|3339.08|3348.83|3340.13|3346|3337.3|802
1629719100000|2021-08-23 11:45:00|3347.64|3338.94|3350.16|3341.46|3352.75|3344.05|3346.44|3337.74|665
1629719400000|2021-08-23 11:50:00|3350.21|3341.51|3352.13|3343.43|3352.54|3343.84|3349.2|3340.5|828
1629719700000|2021-08-23 11:55:00|3352.14|3343.44|3350.01|3341.31|3356.42|3347.72|3348.9|3340.2|923
1629720000000|2021-08-23 12:00:00|3350.04|3341.34|3349.62|3340.92|3358.25|3349.55|3346.59|3337.89|1011
1629720300000|2021-08-23 12:05:00|3349.55|3340.85|3349.72|3341.02|3352.42|3343.72|3346.84|3338.14|825
1629720600000|2021-08-23 12:10:00|3349.51|3340.81|3348.27|3339.57|3350.22|3341.52|3346.25|3337.55|686
1629720900000|2021-08-23 12:15:00|3348.11|3339.41|3346.73|3338.03|3348.43|3339.73|3341.82|3333.12|727
1629721200000|2021-08-23 12:20:00|3346.75|3338.05|3351.41|3342.71|3353.42|3344.72|3345.83|3337.13|708
1629721500000|2021-08-23 12:25:00|3351.24|3342.54|3354.23|3345.53|3354.51|3345.81|3348.27|3339.57|671
1629721800000|2021-08-23 12:30:00|3354.22|3345.52|3351.71|3343.01|3355.71|3347.01|3350.7|3342|697
1629722100000|2021-08-23 12:35:00|3351.53|3342.83|3347.73|3339.03|3351.67|3342.97|3344.49|3335.79|932
1629722400000|2021-08-23 12:40:00|3347.7|3339|3346.74|3338.04|3348.55|3339.85|3345.03|3336.33|839
1629722700000|2021-08-23 12:45:00|3346.8|3338.1|3349.31|3340.61|3351.29|3342.59|3343.59|3334.89|751
1629723000000|2021-08-23 12:50:00|3349.21|3340.51|3347.66|3338.96|3349.41|3340.71|3345.99|3337.29|762
1629723300000|2021-08-23 12:55:00|3348.05|3339.35|3345.14|3336.44|3348.54|3339.84|3342.54|3333.84|745
1629723600000|2021-08-23 13:00:00|3345.18|3336.48|3347.2|3338.5|3347.87|3339.17|3343.4|3334.7|820
1629723900000|2021-08-23 13:05:00|3347.33|3338.63|3338.95|3330.25|3348.7|3340|3338.7|3330|983
1629724200000|2021-08-23 13:10:00|3339.02|3330.32|3342.76|3334.06|3343.87|3335.17|3337.63|3328.93|872
1629724500000|2021-08-23 13:15:00|3342.71|3334.01|3338.47|3329.77|3343.49|3334.79|3337.43|3328.73|861
1629724800000|2021-08-23 13:20:00|3338.5|3329.8|3335.1|3326.4|3338.77|3330.07|3334.78|3326.08|884
1629725100000|2021-08-23 13:25:00|3335.88|3327.18|3340.17|3331.47|3343.01|3334.31|3335.06|3326.36|755
1629725400000|2021-08-23 13:30:00|3340.07|3331.37|3346.1|3337.4|3346.77|3338.07|3338.3|3329.6|943
1629725700000|2021-08-23 13:35:00|3346.67|3337.97|3352.26|3343.56|3352.99|3344.29|3345.87|3337.17|932
1629726000000|2021-08-23 13:40:00|3352.29|3343.59|3352.48|3343.78|3354.68|3345.98|3351.57|3342.87|691
1629726300000|2021-08-23 13:45:00|3352.56|3343.86|3351.34|3342.64|3355.72|3347.02|3349.04|3340.34|740
1629726600000|2021-08-23 13:50:00|3351.35|3342.65|3350.7|3342|3351.72|3343.02|3347.95|3339.25|744
1629726900000|2021-08-23 13:55:00|3350.49|3341.79|3350.48|3341.78|3350.68|3341.98|3346.85|3338.15|836
1629727200000|2021-08-23 14:00:00|3350.3|3341.6|3359.77|3351.07|3362.05|3353.35|3347.84|3339.14|871
1629727500000|2021-08-23 14:05:00|3359.54|3350.84|3356.56|3347.86|3359.54|3350.84|3352.71|3344.01|860
1629727800000|2021-08-23 14:10:00|3356.61|3347.91|3366.6|3357.9|3366.94|3358.24|3356.41|3347.71|788
1629728100000|2021-08-23 14:15:00|3366.61|3357.91|3376.16|3367.46|3383.07|3374.37|3366.61|3357.91|1030
1629728400000|2021-08-23 14:20:00|3376.2|3367.5|3371.83|3363.13|3377.65|3368.95|3370.16|3361.46|906
1629728700000|2021-08-23 14:25:00|3371.78|3363.08|3360.32|3351.62|3373.33|3364.63|3358.71|3350.01|782
1629729000000|2021-08-23 14:30:00|3360.18|3351.48|3325.44|3316.74|3360.18|3351.48|3309.94|3301.24|1134
1629729300000|2021-08-23 14:35:00|3325.43|3316.73|3323.5|3314.8|3333.38|3324.68|3319.52|3310.82|1035
1629729600000|2021-08-23 14:40:00|3323.36|3314.66|3327.89|3319.19|3328.18|3319.48|3314.64|3305.94|914
1629729900000|2021-08-23 14:45:00|3327.93|3319.23|3332.88|3324.18|3338.81|3330.11|3326.79|3318.09|1046
1629730200000|2021-08-23 14:50:00|3332.73|3324.03|3329.95|3321.25|3333.43|3324.73|3329.81|3321.11|843
1629730500000|2021-08-23 14:55:00|3329.76|3321.06|3317.38|3308.68|3329.76|3321.06|3316.39|3307.69|1063
1629730800000|2021-08-23 15:00:00|3317.13|3308.43|3332.23|3323.53|3332.24|3323.54|3312.5|3303.8|1111
1629731100000|2021-08-23 15:05:00|3332.08|3323.38|3330.8|3322.1|3337.4|3328.7|3328.46|3319.76|991
1629731400000|2021-08-23 15:10:00|3330.78|3322.08|3329.28|3320.58|3335.19|3326.49|3328.26|3319.56|990
1629731700000|2021-08-23 15:15:00|3329.31|3320.61|3331.21|3322.51|3335.34|3326.64|3327.71|3319.01|930
1629732000000|2021-08-23 15:20:00|3331.22|3322.52|3333.6|3324.9|3338.36|3329.66|3331.17|3322.47|831
1629732300000|2021-08-23 15:25:00|3333.51|3324.81|3326.22|3317.52|3334.3|3325.6|3323.12|3314.42|1026
1629732600000|2021-08-23 15:30:00|3326.18|3317.48|3320.71|3312.01|3328|3319.3|3319.76|3311.06|973
1629732900000|2021-08-23 15:35:00|3320.72|3312.02|3319.32|3310.62|3321.36|3312.66|3313.43|3304.73|932
1629733200000|2021-08-23 15:40:00|3319.36|3310.66|3320.76|3312.06|3320.96|3312.26|3306.03|3297.33|1027
1629733500000|2021-08-23 15:45:00|3320.75|3312.05|3332.04|3323.34|3340.69|3331.99|3318.14|3309.44|988
1629733800000|2021-08-23 15:50:00|3331.74|3323.04|3336.36|3327.66|3336.45|3327.75|3327.61|3318.91|875
1629734100000|2021-08-23 15:55:00|3336.27|3327.57|3331.37|3322.67|3337.19|3328.49|3327.77|3319.07|949
1629734400000|2021-08-23 16:00:00|3331.31|3322.61|3333.33|3324.63|3335.41|3326.71|3325.39|3316.69|1053
1629734700000|2021-08-23 16:05:00|3333.65|3324.95|3331.88|3323.18|3337.89|3329.19|3331.48|3322.78|973
1629735000000|2021-08-23 16:10:00|3331.87|3323.17|3331.12|3322.42|3335.55|3326.85|3329|3320.3|941
1629735300000|2021-08-23 16:15:00|3331.16|3322.46|3339.26|3330.56|3340.16|3331.46|3328.62|3319.92|1062
1629735600000|2021-08-23 16:20:00|3339.44|3330.74|3343.41|3334.71|3344.3|3335.6|3335.37|3326.67|857
1629735900000|2021-08-23 16:25:00|3343.48|3334.78|3344.49|3335.79|3344.7|3336|3341.29|3332.59|912
1629736200000|2021-08-23 16:30:00|3344.06|3335.36|3350.39|3341.69|3350.45|3341.75|3340.97|3332.27|856
1629736500000|2021-08-23 16:35:00|3350.15|3341.45|3347.61|3338.91|3353.14|3344.44|3345.59|3336.89|943
1629736800000|2021-08-23 16:40:00|3347.57|3338.87|3340.68|3331.98|3348.44|3339.74|3338|3329.3|793
1629737100000|2021-08-23 16:45:00|3341.13|3332.43|3333.11|3324.41|3341.13|3332.43|3332.31|3323.61|904
1629737400000|2021-08-23 16:50:00|3332.81|3324.11|3341.07|3332.37|3341.11|3332.41|3331.15|3322.45|1043
1629737700000|2021-08-23 16:55:00|3340.54|3331.84|3357.37|3348.67|3358.17|3349.47|3340.25|3331.55|940
1629738000000|2021-08-23 17:00:00|3357.09|3348.39|3361.29|3352.59|3361.29|3352.59|3352.33|3343.63|872
1629738300000|2021-08-23 17:05:00|3360.77|3352.07|3356.32|3347.62|3361.21|3352.51|3352.38|3343.68|920
1629738600000|2021-08-23 17:10:00|3356.24|3347.54|3352.64|3343.94|3356.24|3347.54|3348.47|3339.77|958
1629738900000|2021-08-23 17:15:00|3352.6|3343.9|3349.68|3340.98|3352.69|3343.99|3348.49|3339.79|779
1629739200000|2021-08-23 17:20:00|3349.71|3341.01|3349.37|3340.67|3355.51|3346.81|3348.8|3340.1|955
1629739500000|2021-08-23 17:25:00|3349.38|3340.68|3346.1|3337.4|3350.09|3341.39|3342.86|3334.16|821
1629739800000|2021-08-23 17:30:00|3346.14|3337.44|3351.3|3342.6|3351.58|3342.88|3343.3|3334.6|845
1629740100000|2021-08-23 17:35:00|3351.31|3342.61|3342.27|3333.57|3351.36|3342.66|3340.81|3332.11|833
1629740400000|2021-08-23 17:40:00|3342.37|3333.67|3345.78|3337.08|3346.03|3337.33|3339.09|3330.39|679
1629740700000|2021-08-23 17:45:00|3345.87|3337.17|3350.37|3341.67|3350.51|3341.81|3345.08|3336.38|677
1629741000000|2021-08-23 17:50:00|3350.48|3341.78|3342.99|3334.29|3350.5|3341.8|3341.93|3333.23|814
1629741300000|2021-08-23 17:55:00|3343.19|3334.49|3335.12|3326.42|3343.28|3334.58|3334.04|3325.34|794
1629741600000|2021-08-23 18:00:00|3335.11|3326.41|3339.39|3330.69|3339.66|3330.96|3332.16|3323.46|843
1629741900000|2021-08-23 18:05:00|3339.53|3330.83|3333.31|3324.61|3341.15|3332.45|3327.28|3318.58|926
1629742200000|2021-08-23 18:10:00|3332.99|3324.29|3330.42|3321.72|3333.03|3324.33|3326.38|3317.68|857
1629742500000|2021-08-23 18:15:00|3330.54|3321.84|3331.21|3322.51|3333.34|3324.64|3327.04|3318.34|797
1629742800000|2021-08-23 18:20:00|3331.09|3322.39|3336.34|3327.64|3336.7|3328|3322.45|3313.75|968
1629743100000|2021-08-23 18:25:00|3336.13|3327.43|3339.04|3330.34|3339.28|3330.58|3333.71|3325.01|728
1629743400000|2021-08-23 18:30:00|3339.33|3330.63|3340.76|3332.06|3340.81|3332.11|3332.54|3323.84|789
1629743700000|2021-08-23 18:35:00|3341.04|3332.34|3336.48|3327.78|3341.64|3332.94|3336.4|3327.7|922
1629744000000|2021-08-23 18:40:00|3336.42|3327.72|3339.12|3330.42|3339.44|3330.74|3335.86|3327.16|721
1629744300000|2021-08-23 18:45:00|3339.2|3330.5|3341.78|3333.08|3346.98|3338.28|3336.6|3327.9|841
1629744600000|2021-08-23 18:50:00|3341.74|3333.04|3333.43|3324.73|3341.74|3333.04|3331.96|3323.26|766
1629744900000|2021-08-23 18:55:00|3333.42|3324.72|3333.56|3324.86|3337.17|3328.47|3332.74|3324.04|857
1629745200000|2021-08-23 19:00:00|3333.54|3324.84|3327.75|3319.05|3333.54|3324.84|3320.44|3311.74|944
1629745500000|2021-08-23 19:05:00|3327.58|3318.88|3322.86|3314.16|3328.7|3320|3321.68|3312.98|1032
1629745800000|2021-08-23 19:10:00|3322.83|3314.13|3314.09|3305.39|3323.39|3314.69|3312.66|3303.96|1031
1629746100000|2021-08-23 19:15:00|3314.04|3305.34|3314.69|3305.99|3320.4|3311.7|3312.14|3303.44|1003
1629746400000|2021-08-23 19:20:00|3314.66|3305.96|3324.07|3315.37|3326.19|3317.49|3311.59|3302.89|897
1629746700000|2021-08-23 19:25:00|3323.96|3315.26|3320.02|3311.32|3323.96|3315.26|3318.76|3310.06|884
1629747000000|2021-08-23 19:30:00|3320|3311.3|3319.16|3310.46|3324.22|3315.52|3315.79|3307.09|952
1629747300000|2021-08-23 19:35:00|3319.15|3310.45|3324.12|3315.42|3324.7|3316|3318.96|3310.26|920
1629747600000|2021-08-23 19:40:00|3324.06|3315.36|3317.82|3309.12|3324.12|3315.42|3314.98|3306.28|922
1629747900000|2021-08-23 19:45:00|3317.86|3309.16|3321.01|3312.31|3321.31|3312.61|3313.63|3304.93|867
1629748200000|2021-08-23 19:50:00|3320.99|3312.29|3312.79|3304.09|3321.25|3312.55|3311.57|3302.87|878
1629748500000|2021-08-23 19:55:00|3312.73|3304.03|3314.65|3305.95|3318.09|3309.39|3309.01|3300.31|837
1629748800000|2021-08-23 20:00:00|3314.74|3306.04|3289.91|3281.21|3314.96|3306.26|3288.43|3279.73|1018
1629749100000|2021-08-23 20:05:00|3289.88|3281.18|3293.95|3285.25|3299.23|3290.53|3284.72|3276.02|1074
1629749400000|2021-08-23 20:10:00|3293.89|3285.19|3301.25|3292.55|3301.67|3292.97|3293.89|3285.19|843
1629749700000|2021-08-23 20:15:00|3301.3|3292.6|3306.74|3298.04|3310.3|3301.6|3299.76|3291.06|905
1629750000000|2021-08-23 20:20:00|3306.75|3298.05|3317.96|3309.26|3317.98|3309.28|3304.73|3296.03|970
1629750300000|2021-08-23 20:25:00|3317.98|3309.28|3318.55|3309.85|3319.62|3310.92|3314.28|3305.58|965
1629750600000|2021-08-23 20:30:00|3318.56|3309.86|3323.33|3314.63|3323.41|3314.71|3316.57|3307.87|760
1629750900000|2021-08-23 20:35:00|3323.26|3314.56|3320.65|3311.95|3323.28|3314.58|3318.17|3309.47|771
1629751200000|2021-08-23 20:40:00|3320.7|3312|3329.54|3320.84|3330.68|3321.98|3319|3310.3|812
1629751500000|2021-08-23 20:45:00|3329.71|3321.01|3342.09|3333.39|3342.81|3334.11|3325.01|3316.31|983
1629751800000|2021-08-23 20:50:00|3342.08|3333.38|3345.74|3337.04|3347.8|3339.1|3339.13|3330.43|891
1629752100000|2021-08-23 20:55:00|3345.97|3337.27|3344.44|3335.74|3347.68|3338.98|3341.88|3333.18|810
1629752400000|2021-08-23 21:00:00|3344.4|3335.7|3345.82|3337.12|3347.19|3338.49|3342.45|3333.75|746
1629752700000|2021-08-23 21:05:00|3345.95|3337.25|3346.6|3337.9|3349.75|3341.05|3343.93|3335.23|816
1629753000000|2021-08-23 21:10:00|3346.61|3337.91|3342.13|3333.43|3346.61|3337.91|3341.73|3333.03|661
1629753300000|2021-08-23 21:15:00|3342.2|3333.5|3340.83|3332.13|3343.33|3334.63|3339.46|3330.76|731
1629753600000|2021-08-23 21:20:00|3340.85|3332.15|3339.35|3330.65|3340.86|3332.16|3337.87|3329.17|767
1629753900000|2021-08-23 21:25:00|3339.26|3330.56|3334.51|3325.81|3339.72|3331.02|3334.02|3325.32|880
1629754200000|2021-08-23 21:30:00|3334.48|3325.78|3332.58|3323.88|3334.6|3325.9|3330.55|3321.85|588
1629754500000|2021-08-23 21:35:00|3332.61|3323.91|3341.08|3332.38|3344.7|3336|3332.45|3323.75|843
1629754800000|2021-08-23 21:40:00|3340.87|3332.17|3342.58|3333.88|3342.75|3334.05|3339.35|3330.65|786
1629755100000|2021-08-23 21:45:00|3342.5|3333.8|3345.45|3336.75|3345.82|3337.12|3340.76|3332.06|587
1629755400000|2021-08-23 21:50:00|3345.46|3336.76|3341.89|3333.19|3345.53|3336.83|3337.63|3328.93|688
1629755700000|2021-08-23 21:55:00|3342.25|3333.55|3345.18|3336.48|3345.63|3336.93|3338.62|3329.92|746
1629756000000|2021-08-23 22:00:00|3345.29|3336.59|3337.53|3328.83|3345.38|3336.68|3337.51|3328.81|812
1629756300000|2021-08-23 22:05:00|3337.52|3328.82|3333.9|3325.2|3338.3|3329.6|3328.17|3319.47|941
1629756600000|2021-08-23 22:10:00|3333.88|3325.18|3339.01|3330.31|3339.57|3330.87|3332.13|3323.43|760
1629756900000|2021-08-23 22:15:00|3339.03|3330.33|3336.18|3327.48|3339.31|3330.61|3334.44|3325.74|973
1629757200000|2021-08-23 22:20:00|3336.19|3327.49|3335.13|3326.43|3336.32|3327.62|3330.93|3322.23|889
1629757500000|2021-08-23 22:25:00|3335.07|3326.37|3333.83|3325.13|3335.16|3326.46|3331.46|3322.76|898
1629757800000|2021-08-23 22:30:00|3333.8|3325.1|3338.36|3329.66|3339.43|3330.73|3333.02|3324.32|820
1629758100000|2021-08-23 22:35:00|3338.37|3329.67|3329.02|3320.32|3338.71|3330.01|3329.02|3320.32|961
1629758400000|2021-08-23 22:40:00|3328.97|3320.27|3337.87|3329.17|3338.79|3330.09|3328.51|3319.81|886
1629758700000|2021-08-23 22:45:00|3340.1|3331.4|3337.83|3329.13|3340.55|3331.85|3334.37|3325.67|932
1629759000000|2021-08-23 22:50:00|3337.74|3329.04|3339.39|3330.69|3339.99|3331.29|3336.53|3327.83|831
1629759300000|2021-08-23 22:55:00|3339.38|3330.68|3339.92|3331.22|3340.2|3331.5|3336.29|3327.59|917
1629759600000|2021-08-23 23:00:00|3339.86|3331.16|3336.27|3327.57|3339.86|3331.16|3332.54|3323.84|922
1629759900000|2021-08-23 23:05:00|3336.23|3327.53|3333.77|3325.07|3336.43|3327.73|3329.21|3320.51|863
1629760200000|2021-08-23 23:10:00|3333.78|3325.08|3335.36|3326.66|3336.14|3327.44|3331.12|3322.42|883
1629760500000|2021-08-23 23:15:00|3335.3|3326.6|3335.6|3326.9|3339.31|3330.61|3334.39|3325.69|904
1629760800000|2021-08-23 23:20:00|3335.58|3326.88|3335.27|3326.57|3335.95|3327.25|3331.96|3323.26|934
1629761100000|2021-08-23 23:25:00|3335.17|3326.47|3335.83|3327.13|3340.41|3331.71|3331.69|3322.99|939
1629761400000|2021-08-23 23:30:00|3335.89|3327.19|3332.06|3323.36|3336.79|3328.09|3330.85|3322.15|993
1629761700000|2021-08-23 23:35:00|3332.07|3323.37|3325.19|3316.49|3332.13|3323.43|3324.08|3315.38|1031
1629762000000|2021-08-23 23:40:00|3325.18|3316.48|3326.15|3317.45|3327.68|3318.98|3324.18|3315.48|890
1629762300000|2021-08-23 23:45:00|3325.99|3317.29|3322.4|3313.7|3326.15|3317.45|3319.61|3310.91|917
1629762600000|2021-08-23 23:50:00|3322.39|3313.69|3322.02|3313.32|3324.66|3315.96|3320.58|3311.88|860
1629762900000|2021-08-23 23:55:00|3321.97|3313.27|3327.15|3318.45|3328.87|3320.17|3320.98|3312.28|807
1629763200000|2021-08-24 00:00:00|3327.11|3318.41|3337.59|3328.89|3338.62|3329.92|3326.62|3317.92|1054
1629763500000|2021-08-24 00:05:00|3338.06|3329.36|3348.07|3339.37|3349.68|3340.98|3335.09|3326.39|1025
1629763800000|2021-08-24 00:10:00|3348.01|3339.31|3352.49|3343.79|3354.34|3345.64|3347.12|3338.42|1024
1629764100000|2021-08-24 00:15:00|3352.53|3343.83|3350.99|3342.29|3354.93|3346.23|3350.29|3341.59|953
1629764400000|2021-08-24 00:20:00|3351.04|3342.34|3346.76|3338.06|3351.55|3342.85|3345.21|3336.51|1053
1629764700000|2021-08-24 00:25:00|3346.64|3337.94|3339.87|3331.17|3350.31|3341.61|3336.95|3328.25|1010
1629765000000|2021-08-24 00:30:00|3339.95|3331.25|3323.81|3315.11|3339.97|3331.27|3321.48|3312.78|1055
1629765300000|2021-08-24 00:35:00|3323.77|3315.07|3322.32|3313.62|3326.77|3318.07|3316.2|3307.5|1039
1629765600000|2021-08-24 00:40:00|3322.01|3313.31|3315.13|3306.43|3322.47|3313.77|3315.13|3306.43|902
1629765900000|2021-08-24 00:45:00|3315.21|3306.51|3305.53|3296.83|3318.04|3309.34|3303.87|3295.17|1009
1629766200000|2021-08-24 00:50:00|3305.52|3296.82|3309.22|3300.52|3309.22|3300.52|3298.83|3290.13|995
1629766500000|2021-08-24 00:55:00|3309.23|3300.53|3316.55|3307.85|3319.93|3311.23|3307.49|3298.79|975
1629766800000|2021-08-24 01:00:00|3316.51|3307.81|3305.47|3296.77|3318.84|3310.14|3305.47|3296.77|985
1629767100000|2021-08-24 01:05:00|3305.43|3296.73|3299.33|3290.63|3306.63|3297.93|3289.96|3281.26|1052
1629767400000|2021-08-24 01:10:00|3299.3|3290.6|3297.04|3288.34|3299.33|3290.63|3288|3279.3|1020
1629767700000|2021-08-24 01:15:00|3297.08|3288.38|3294.28|3285.58|3297.69|3288.99|3288.79|3280.09|1065
1629768000000|2021-08-24 01:20:00|3294.24|3285.54|3294.85|3286.15|3300.2|3291.5|3288.78|3280.08|992
1629768300000|2021-08-24 01:25:00|3294.86|3286.16|3301|3292.3|3301.71|3293.01|3294.76|3286.06|886
1629768600000|2021-08-24 01:30:00|3301.01|3292.31|3305.12|3296.42|3307.93|3299.23|3300.03|3291.33|860
1629768900000|2021-08-24 01:35:00|3305.11|3296.41|3308.24|3299.54|3308.79|3300.09|3302.51|3293.81|759
1629769200000|2021-08-24 01:40:00|3308.29|3299.59|3310.9|3302.2|3311.26|3302.56|3304.26|3295.56|842
1629769500000|2021-08-24 01:45:00|3311.14|3302.44|3307.04|3298.34|3311.14|3302.44|3306.15|3297.45|882
1629769800000|2021-08-24 01:50:00|3306.98|3298.28|3303.94|3295.24|3306.98|3298.28|3300.03|3291.33|822
1629770100000|2021-08-24 01:55:00|3303.91|3295.21|3298.33|3289.63|3303.97|3295.27|3298.33|3289.63|826
1629770400000|2021-08-24 02:00:00|3298.31|3289.61|3307.19|3298.49|3308.17|3299.47|3295.92|3287.22|973
1629770700000|2021-08-24 02:05:00|3307.21|3298.51|3301.49|3292.79|3307.45|3298.75|3297.64|3288.94|963
1629771000000|2021-08-24 02:10:00|3301.51|3292.81|3306.31|3297.61|3306.5|3297.8|3301.17|3292.47|733
1629771300000|2021-08-24 02:15:00|3306.47|3297.77|3305.19|3296.49|3306.47|3297.77|3300.97|3292.27|826
1629771600000|2021-08-24 02:20:00|3305.38|3296.68|3306.55|3297.85|3307.85|3299.15|3305.05|3296.35|761
1629771900000|2021-08-24 02:25:00|3306.49|3297.79|3312.12|3303.42|3312.92|3304.22|3304.94|3296.24|765
1629772200000|2021-08-24 02:30:00|3312.18|3303.48|3303.84|3295.14|3312.54|3303.84|3303.51|3294.81|858
1629772500000|2021-08-24 02:35:00|3303.83|3295.13|3301.39|3292.69|3305.96|3297.26|3301.39|3292.69|831
1629772800000|2021-08-24 02:40:00|3301.41|3292.71|3304.38|3295.68|3305.25|3296.55|3300.14|3291.44|918
1629773100000|2021-08-24 02:45:00|3304.43|3295.73|3308.02|3299.32|3309.69|3300.99|3303.81|3295.11|751
1629773400000|2021-08-24 02:50:00|3307.91|3299.21|3307.92|3299.22|3310.51|3301.81|3305.8|3297.1|851
1629773700000|2021-08-24 02:55:00|3307.79|3299.09|3310.38|3301.68|3311.79|3303.09|3307.79|3299.09|721
1629774000000|2021-08-24 03:00:00|3310.32|3301.62|3318.19|3309.49|3318.59|3309.89|3310.27|3301.57|704
1629774300000|2021-08-24 03:05:00|3318.23|3309.53|3320.22|3311.52|3324.32|3315.62|3317.32|3308.62|926
1629774600000|2021-08-24 03:10:00|3320.24|3311.54|3318.96|3310.26|3320.3|3311.6|3318.09|3309.39|792
1629774900000|2021-08-24 03:15:00|3319.37|3310.67|3320.53|3311.83|3323.67|3314.97|3319.01|3310.31|925
1629775200000|2021-08-24 03:20:00|3320.51|3311.81|3318.9|3310.2|3321.29|3312.59|3317.73|3309.03|914
1629775500000|2021-08-24 03:25:00|3318.92|3310.22|3323.39|3314.69|3323.67|3314.97|3318.31|3309.61|888
1629775800000|2021-08-24 03:30:00|3323.4|3314.7|3330.78|3322.08|3331|3322.3|3323.09|3314.39|764
1629776100000|2021-08-24 03:35:00|3330.7|3322|3328.54|3319.84|3331.08|3322.38|3325.21|3316.51|860
1629776400000|2021-08-24 03:40:00|3328.53|3319.83|3325.5|3316.8|3330.73|3322.03|3322.54|3313.84|859
1629776700000|2021-08-24 03:45:00|3325.54|3316.84|3330.06|3321.36|3330.78|3322.08|3324.75|3316.05|809
1629777000000|2021-08-24 03:50:00|3329.92|3321.22|3329.5|3320.8|3330.75|3322.05|3327.71|3319.01|798
1629777300000|2021-08-24 03:55:00|3329.96|3321.26|3329.75|3321.05|3330.5|3321.8|3327.7|3319|535
1629777600000|2021-08-24 04:00:00|3329.83|3321.13|3325.51|3316.81|3330.02|3321.32|3322.16|3313.46|973
1629777900000|2021-08-24 04:05:00|3325.36|3316.66|3326.31|3317.61|3335.27|3326.57|3325.1|3316.4|883
1629778200000|2021-08-24 04:10:00|3326.34|3317.64|3327.88|3319.18|3328.8|3320.1|3322.75|3314.05|898
1629778500000|2021-08-24 04:15:00|3327.89|3319.19|3324.57|3315.87|3331.22|3322.52|3323.68|3314.98|1017
1629778800000|2021-08-24 04:20:00|3324.54|3315.84|3322.91|3314.21|3327.34|3318.64|3322.36|3313.66|980
1629779100000|2021-08-24 04:25:00|3322.84|3314.14|3330.41|3321.71|3331.07|3322.37|3322.77|3314.07|812
1629779400000|2021-08-24 04:30:00|3330.39|3321.69|3340.84|3332.14|3341.97|3333.27|3330.28|3321.58|902
1629779700000|2021-08-24 04:35:00|3340.75|3332.05|3341.91|3333.21|3346.3|3337.6|3340.56|3331.86|906
1629780000000|2021-08-24 04:40:00|3341.9|3333.2|3344.43|3335.73|3346.78|3338.08|3339.73|3331.03|892
1629780300000|2021-08-24 04:45:00|3344.31|3335.61|3343.04|3334.34|3346.75|3338.05|3340.41|3331.71|893
1629780600000|2021-08-24 04:50:00|3343.01|3334.31|3343.87|3335.17|3344.66|3335.96|3341.24|3332.54|803
1629780900000|2021-08-24 04:55:00|3343.89|3335.19|3340.53|3331.83|3344.44|3335.74|3339.6|3330.9|809
1629781200000|2021-08-24 05:00:00|3340.58|3331.88|3340.96|3332.26|3343.18|3334.48|3340.2|3331.5|661
1629781500000|2021-08-24 05:05:00|3341.11|3332.41|3342.26|3333.56|3343.8|3335.1|3340.99|3332.29|730
1629781800000|2021-08-24 05:10:00|3342.27|3333.57|3344.14|3335.44|3345.25|3336.55|3341.75|3333.05|670
1629782100000|2021-08-24 05:15:00|3344.16|3335.46|3347.11|3338.41|3350.68|3341.98|3343.98|3335.28|836
1629782400000|2021-08-24 05:20:00|3347.12|3338.42|3339.7|3331|3347.52|3338.82|3339.19|3330.49|784
1629782700000|2021-08-24 05:25:00|3339.77|3331.07|3339.68|3330.98|3342.06|3333.36|3339.02|3330.32|813
1629783000000|2021-08-24 05:30:00|3339.66|3330.96|3341.47|3332.77|3343.28|3334.58|3339.66|3330.96|754
1629783300000|2021-08-24 05:35:00|3341.45|3332.75|3340.7|3332|3341.56|3332.86|3335.44|3326.74|741
1629783600000|2021-08-24 05:40:00|3340.25|3331.55|3337.99|3329.29|3343.21|3334.51|3336.59|3327.89|791
1629783900000|2021-08-24 05:45:00|3337.96|3329.26|3334.97|3326.27|3338.76|3330.06|3334.97|3326.27|725
1629784200000|2021-08-24 05:50:00|3334.88|3326.18|3338.4|3329.7|3340.98|3332.28|3334.54|3325.84|811
1629784500000|2021-08-24 05:55:00|3338.39|3329.69|3339.6|3330.9|3341.33|3332.63|3337.85|3329.15|708
1629784800000|2021-08-24 06:00:00|3339.63|3330.93|3329.78|3321.08|3342.22|3333.52|3329|3320.3|944
1629785100000|2021-08-24 06:05:00|3329.77|3321.07|3337.16|3328.46|3338.31|3329.61|3329.38|3320.68|767
1629785400000|2021-08-24 06:10:00|3336.91|3328.21|3340.41|3331.71|3340.61|3331.91|3336.36|3327.66|732
1629785700000|2021-08-24 06:15:00|3340.51|3331.81|3339.53|3330.83|3341.13|3332.43|3334.44|3325.74|819
1629786000000|2021-08-24 06:20:00|3339.54|3330.84|3339.93|3331.23|3340.43|3331.73|3337.97|3329.27|793
1629786300000|2021-08-24 06:25:00|3340.17|3331.47|3341.46|3332.76|3342.47|3333.77|3339.63|3330.93|891
1629786600000|2021-08-24 06:30:00|3341.59|3332.89|3342.3|3333.6|3343.54|3334.84|3340.64|3331.94|767
1629786900000|2021-08-24 06:35:00|3342.28|3333.58|3345.87|3337.17|3347.34|3338.64|3341.82|3333.12|802
1629787200000|2021-08-24 06:40:00|3345.99|3337.29|3345.17|3336.47|3347.45|3338.75|3343.2|3334.5|755
1629787500000|2021-08-24 06:45:00|3345.09|3336.39|3351.41|3342.71|3351.74|3343.04|3344.81|3336.11|837
1629787800000|2021-08-24 06:50:00|3350.61|3341.91|3354.45|3345.75|3355.24|3346.54|3350.08|3341.38|720
1629788100000|2021-08-24 06:55:00|3354.84|3346.14|3355.88|3347.18|3356.96|3348.26|3354.3|3345.6|687
1629788400000|2021-08-24 07:00:00|3356.09|3347.39|3351.01|3342.31|3356.14|3347.44|3351|3342.3|687
1629788700000|2021-08-24 07:05:00|3351.39|3342.69|3357.11|3348.41|3359.18|3350.48|3351.39|3342.69|805
1629789000000|2021-08-24 07:10:00|3357.59|3348.89|3359.41|3350.71|3360.8|3352.1|3356.78|3348.08|917
1629789300000|2021-08-24 07:15:00|3359.4|3350.7|3357.84|3349.14|3361.41|3352.71|3357.61|3348.91|745
1629789600000|2021-08-24 07:20:00|3358.06|3349.36|3361.33|3352.63|3361.44|3352.74|3358.02|3349.32|591
1629789900000|2021-08-24 07:25:00|3361.34|3352.64|3362.02|3353.32|3362.09|3353.39|3359.28|3350.58|563
1629790200000|2021-08-24 07:30:00|3362.05|3353.35|3356.35|3347.65|3364.11|3355.41|3356.13|3347.43|760
1629790500000|2021-08-24 07:35:00|3356.41|3347.71|3354.43|3345.73|3357.27|3348.57|3354.37|3345.67|514
1629790800000|2021-08-24 07:40:00|3354.81|3346.11|3350.94|3342.24|3355.22|3346.52|3350.94|3342.24|534
1629791100000|2021-08-24 07:45:00|3351|3342.3|3348.96|3340.26|3354.64|3345.94|3348.96|3340.26|789
1629791400000|2021-08-24 07:50:00|3348.98|3340.28|3349.86|3341.16|3351.44|3342.74|3346.13|3337.43|753
1629791700000|2021-08-24 07:55:00|3349.88|3341.18|3353.01|3344.31|3354.98|3346.28|3349.73|3341.03|577
1629792000000|2021-08-24 08:00:00|3353|3344.3|3355.59|3346.89|3357.99|3349.29|3351.95|3343.25|788
1629792300000|2021-08-24 08:05:00|3355.3|3346.6|3357.2|3348.5|3358.6|3349.9|3350.42|3341.72|836
1629792600000|2021-08-24 08:10:00|3356.77|3348.07|3353.51|3344.81|3358.4|3349.7|3353.26|3344.56|772
1629792900000|2021-08-24 08:15:00|3353.74|3345.04|3345.66|3336.96|3356.18|3347.48|3340.77|3332.07|938
1629793200000|2021-08-24 08:20:00|3345.72|3337.02|3343.91|3335.21|3347.4|3338.7|3341.03|3332.33|908
1629793500000|2021-08-24 08:25:00|3344.02|3335.32|3341.16|3332.46|3346.12|3337.42|3339.63|3330.93|879
1629793800000|2021-08-24 08:30:00|3341.62|3332.92|3346.47|3337.77|3347.43|3338.73|3341.5|3332.8|747
1629794100000|2021-08-24 08:35:00|3346.44|3337.74|3347.11|3338.41|3347.38|3338.68|3344.95|3336.25|601
1629794400000|2021-08-24 08:40:00|3347.12|3338.42|3343.75|3335.05|3347.13|3338.43|3342.39|3333.69|633
1629794700000|2021-08-24 08:45:00|3343.65|3334.95|3344.32|3335.62|3345.83|3337.13|3339.87|3331.17|745
1629795000000|2021-08-24 08:50:00|3344.33|3335.63|3339.9|3331.2|3344.33|3335.63|3337.7|3329|814
1629795300000|2021-08-24 08:55:00|3339.91|3331.21|3339.87|3331.17|3342.92|3334.22|3339.07|3330.37|821
1629795600000|2021-08-24 09:00:00|3339.9|3331.2|3341.09|3332.39|3342.23|3333.53|3339.89|3331.19|624
1629795900000|2021-08-24 09:05:00|3341.13|3332.43|3340.33|3331.63|3341.86|3333.16|3339.48|3330.78|297
1629796200000|2021-08-24 09:10:00|3340.35|3331.65|3337.11|3328.41|3340.42|3331.72|3336.51|3327.81|573
1629796500000|2021-08-24 09:15:00|3337.13|3328.43|3330.99|3322.29|3337.5|3328.8|3330.35|3321.65|858
1629796800000|2021-08-24 09:20:00|3331.12|3322.42|3331.44|3322.74|3335.58|3326.88|3331.12|3322.42|772
1629797100000|2021-08-24 09:25:00|3331.56|3322.86|3327.9|3319.2|3331.81|3323.11|3325.28|3316.58|847
1629797400000|2021-08-24 09:30:00|3327.58|3318.88|3333.21|3324.51|3333.34|3324.64|3326.84|3318.14|726
1629797700000|2021-08-24 09:35:00|3333.24|3324.54|3336.1|3327.4|3337.33|3328.63|3332.05|3323.35|685
1629798000000|2021-08-24 09:40:00|3336.09|3327.39|3332.1|3323.4|3336.15|3327.45|3331.05|3322.35|599
1629798300000|2021-08-24 09:45:00|3331.96|3323.26|3328.86|3320.16|3332.85|3324.15|3328.73|3320.03|737
1629798600000|2021-08-24 09:50:00|3328.84|3320.14|3327.37|3318.67|3331.32|3322.62|3326.57|3317.87|848
1629798900000|2021-08-24 09:55:00|3328.29|3319.59|3331.06|3322.36|3333.58|3324.88|3327.44|3318.74|649
1629799200000|2021-08-24 10:00:00|3331.02|3322.32|3338.28|3329.58|3339.39|3330.69|3331.02|3322.32|689
1629799500000|2021-08-24 10:05:00|3338.35|3329.65|3339.51|3330.81|3341.47|3332.77|3338.35|3329.65|764
1629799800000|2021-08-24 10:10:00|3339.52|3330.82|3346.12|3337.42|3347.18|3338.48|3339.44|3330.74|817
1629800100000|2021-08-24 10:15:00|3346.13|3337.43|3341.47|3332.77|3346.92|3338.22|3339.52|3330.82|895
1629800400000|2021-08-24 10:20:00|3341.48|3332.78|3336.16|3327.46|3345.65|3336.95|3336.16|3327.46|735
1629800700000|2021-08-24 10:25:00|3336.13|3327.43|3331.38|3322.68|3338.54|3329.84|3330.22|3321.52|896
1629801000000|2021-08-24 10:30:00|3331.41|3322.71|3321.14|3312.44|3335.01|3326.31|3320.8|3312.1|943
1629801300000|2021-08-24 10:35:00|3321.15|3312.45|3320.18|3311.48|3326.19|3317.49|3319.91|3311.21|1036
1629801600000|2021-08-24 10:40:00|3320.28|3311.58|3320.89|3312.19|3324.64|3315.94|3318.24|3309.54|917
1629801900000|2021-08-24 10:45:00|3320.88|3312.18|3322.24|3313.54|3325.7|3317|3318.55|3309.85|887
1629802200000|2021-08-24 10:50:00|3322.34|3313.64|3316.43|3307.73|3322.48|3313.78|3315.93|3307.23|841
1629802500000|2021-08-24 10:55:00|3316.45|3307.75|3314.36|3305.66|3317.8|3309.1|3313.44|3304.74|932
1629802800000|2021-08-24 11:00:00|3314.39|3305.69|3314.26|3305.56|3316.98|3308.28|3313.47|3304.77|915
1629803100000|2021-08-24 11:05:00|3314.25|3305.55|3310.57|3301.87|3314.51|3305.81|3309.01|3300.31|849
1629803400000|2021-08-24 11:10:00|3310.32|3301.62|3309.76|3301.06|3311.49|3302.79|3306.68|3297.98|850
1629803700000|2021-08-24 11:15:00|3309.8|3301.1|3315.15|3306.45|3317.62|3308.92|3307.27|3298.57|994
1629804000000|2021-08-24 11:20:00|3315.03|3306.33|3305.36|3296.66|3316.36|3307.66|3305.13|3296.43|849
1629804300000|2021-08-24 11:25:00|3305.43|3296.73|3314.36|3305.66|3314.4|3305.7|3304.62|3295.92|864
1629804600000|2021-08-24 11:30:00|3314.35|3305.65|3319.29|3310.59|3320.72|3312.02|3312.35|3303.65|788
1629804900000|2021-08-24 11:35:00|3319.19|3310.49|3317.59|3308.89|3323.06|3314.36|3316.62|3307.92|731
1629805200000|2021-08-24 11:40:00|3317.58|3308.88|3320.35|3311.65|3320.62|3311.92|3316|3307.3|826
1629805500000|2021-08-24 11:45:00|3320.32|3311.62|3325.48|3316.78|3326.38|3317.68|3320.23|3311.53|876
1629805800000|2021-08-24 11:50:00|3325.36|3316.66|3325.12|3316.42|3325.4|3316.7|3321.96|3313.26|850
1629806100000|2021-08-24 11:55:00|3325.11|3316.41|3328.86|3320.16|3329.94|3321.24|3324.01|3315.31|985
1629806400000|2021-08-24 12:00:00|3328.84|3320.14|3322.61|3313.91|3329.7|3321|3319.8|3311.1|879
1629806700000|2021-08-24 12:05:00|3322.57|3313.87|3317.42|3308.72|3323.11|3314.41|3315.14|3306.44|788
1629807000000|2021-08-24 12:10:00|3317.36|3308.66|3313.35|3304.65|3318.89|3310.19|3311.6|3302.9|895
1629807300000|2021-08-24 12:15:00|3313.13|3304.43|3313.81|3305.11|3319.35|3310.65|3312.74|3304.04|952
1629807600000|2021-08-24 12:20:00|3313.8|3305.1|3323.88|3315.18|3328.93|3320.23|3310.35|3301.65|953
1629807900000|2021-08-24 12:25:00|3323.9|3315.2|3312.77|3304.07|3328.45|3319.75|3312.04|3303.34|987
1629808200000|2021-08-24 12:30:00|3312.92|3304.22|3310.37|3301.67|3316.8|3308.1|3309.51|3300.81|971
1629808500000|2021-08-24 12:35:00|3310.35|3301.65|3305.92|3297.22|3310.38|3301.68|3304.95|3296.25|975
1629808800000|2021-08-24 12:40:00|3305.9|3297.2|3316.11|3307.41|3317.09|3308.39|3305.22|3296.52|929
1629809100000|2021-08-24 12:45:00|3315.68|3306.98|3312.13|3303.43|3320|3311.3|3312.04|3303.34|780
1629809400000|2021-08-24 12:50:00|3312.19|3303.49|3320.33|3311.63|3322.54|3313.84|3311.88|3303.18|921
1629809700000|2021-08-24 12:55:00|3320.57|3311.87|3322.32|3313.62|3322.35|3313.65|3318.2|3309.5|941
1629810000000|2021-08-24 13:00:00|3322.31|3313.61|3317.74|3309.04|3325.48|3316.78|3317.47|3308.77|838
1629810300000|2021-08-24 13:05:00|3317.72|3309.02|3310.88|3302.18|3318.15|3309.45|3309.58|3300.88|1055
1629810600000|2021-08-24 13:10:00|3310.71|3302.01|3307.6|3298.9|3313.47|3304.77|3307.17|3298.47|1038
1629810900000|2021-08-24 13:15:00|3307.31|3298.61|3309.91|3301.21|3311.43|3302.73|3303.81|3295.11|1038
1629811200000|2021-08-24 13:20:00|3309.9|3301.2|3297.28|3288.58|3310.04|3301.34|3295.6|3286.9|987
1629811500000|2021-08-24 13:25:00|3297.26|3288.56|3290.26|3281.56|3298.61|3289.91|3290.23|3281.53|975
1629811800000|2021-08-24 13:30:00|3290.27|3281.57|3271.28|3262.58|3290.28|3281.58|3269.72|3261.02|1098
1629812100000|2021-08-24 13:35:00|3271.86|3263.16|3260.5|3251.8|3272.57|3263.87|3252.58|3243.88|1139
1629812400000|2021-08-24 13:40:00|3260.64|3251.94|3265.17|3256.47|3269.01|3260.31|3260.47|3251.77|1045
1629812700000|2021-08-24 13:45:00|3265.15|3256.45|3261.54|3252.84|3265.33|3256.63|3247.5|3238.8|1097
1629813000000|2021-08-24 13:50:00|3260.51|3251.81|3257.73|3249.03|3262.1|3253.4|3253.52|3244.82|1003
1629813300000|2021-08-24 13:55:00|3257.7|3249|3254.1|3245.4|3257.7|3249|3250.77|3242.07|1049
1629813600000|2021-08-24 14:00:00|3254.24|3245.54|3250.87|3242.17|3254.42|3245.72|3241.5|3232.8|1085
1629813900000|2021-08-24 14:05:00|3250.9|3242.2|3249.68|3240.98|3254.16|3245.46|3240.8|3232.1|1040
1629814200000|2021-08-24 14:10:00|3249.88|3241.18|3234.12|3225.42|3249.88|3241.18|3233.7|3225|1041
1629814500000|2021-08-24 14:15:00|3234.18|3225.48|3248.02|3239.32|3248.02|3239.32|3226.21|3217.51|1043
1629814800000|2021-08-24 14:20:00|3247.99|3239.29|3248.29|3239.59|3252.9|3244.2|3247.05|3238.35|820
1629815100000|2021-08-24 14:25:00|3248.28|3239.58|3252.64|3243.94|3252.64|3243.94|3243.77|3235.07|963
1629815400000|2021-08-24 14:30:00|3252.71|3244.01|3257.45|3248.75|3258|3249.3|3251.5|3242.8|994
1629815700000|2021-08-24 14:35:00|3257.46|3248.76|3257.41|3248.71|3258.2|3249.5|3249.48|3240.78|924
1629816000000|2021-08-24 14:40:00|3257.05|3248.35|3256.46|3247.76|3257.82|3249.12|3252.86|3244.16|976
1629816300000|2021-08-24 14:45:00|3256.49|3247.79|3248.18|3239.48|3256.55|3247.85|3245.23|3236.53|971
1629816600000|2021-08-24 14:50:00|3248.17|3239.47|3247.63|3238.93|3251.14|3242.44|3244.22|3235.52|985
1629816900000|2021-08-24 14:55:00|3247.59|3238.89|3242.5|3233.8|3248.28|3239.58|3239.62|3230.92|946
1629817200000|2021-08-24 15:00:00|3242.56|3233.86|3248.2|3239.5|3248.22|3239.52|3232.61|3223.91|1037
1629817500000|2021-08-24 15:05:00|3247.79|3239.09|3243.82|3235.12|3247.79|3239.09|3238.98|3230.28|982
1629817800000|2021-08-24 15:10:00|3243.91|3235.21|3241.76|3233.06|3244.42|3235.72|3234.67|3225.97|983
1629818100000|2021-08-24 15:15:00|3241.73|3233.03|3237.57|3228.87|3242.91|3234.21|3235.71|3227.01|1044
1629818400000|2021-08-24 15:20:00|3237.38|3228.68|3235.7|3227|3238.79|3230.09|3233.59|3224.89|961
1629818700000|2021-08-24 15:25:00|3235.62|3226.92|3244.52|3235.82|3245.1|3236.4|3235.35|3226.65|913
1629819000000|2021-08-24 15:30:00|3244.64|3235.94|3231.5|3222.8|3244.64|3235.94|3229.99|3221.29|956
1629819300000|2021-08-24 15:35:00|3231.2|3222.5|3229.1|3220.4|3238.69|3229.99|3226.85|3218.15|1036
1629819600000|2021-08-24 15:40:00|3229.11|3220.41|3230.36|3221.66|3230.59|3221.89|3218.81|3210.11|1012
1629819900000|2021-08-24 15:45:00|3230.1|3221.4|3226.79|3218.09|3234.29|3225.59|3225.87|3217.17|995
1629820200000|2021-08-24 15:50:00|3226.86|3218.16|3214.85|3206.15|3227.6|3218.9|3214.02|3205.32|1044
1629820500000|2021-08-24 15:55:00|3214.88|3206.18|3214.68|3205.98|3217.6|3208.9|3206.06|3197.36|1073
1629820800000|2021-08-24 16:00:00|3215.05|3206.35|3202.57|3193.87|3215.05|3206.35|3193.07|3184.37|1113
1629821100000|2021-08-24 16:05:00|3202.68|3193.98|3191.62|3182.92|3206.09|3197.39|3186.68|3177.98|1105
1629821400000|2021-08-24 16:10:00|3191.64|3182.94|3174.74|3166.04|3192.99|3184.29|3174.73|3166.03|1109
1629821700000|2021-08-24 16:15:00|3174.79|3166.09|3164.92|3156.22|3179.13|3170.43|3154.16|3145.46|1137
1629822000000|2021-08-24 16:20:00|3164.95|3156.25|3174.66|3165.96|3177.05|3168.35|3153.43|3144.73|1142
1629822300000|2021-08-24 16:25:00|3174.63|3165.93|3182.17|3173.47|3185.44|3176.74|3170.25|3161.55|1119
1629822600000|2021-08-24 16:30:00|3182.27|3173.57|3188.63|3179.93|3189.83|3181.13|3179.07|3170.37|1102
1629822900000|2021-08-24 16:35:00|3188.48|3179.78|3185.07|3176.37|3189.36|3180.66|3184.03|3175.33|1010
1629823200000|2021-08-24 16:40:00|3185.06|3176.36|3177.67|3168.97|3185.34|3176.64|3173.65|3164.95|1011
1629823500000|2021-08-24 16:45:00|3177.53|3168.83|3169.9|3161.2|3178.57|3169.87|3167.86|3159.16|944
1629823800000|2021-08-24 16:50:00|3169.91|3161.21|3181.64|3172.94|3182.01|3173.31|3161.34|3152.64|1087
1629824100000|2021-08-24 16:55:00|3181.63|3172.93|3171.47|3162.77|3182.41|3173.71|3166.31|3157.61|985
1629824400000|2021-08-24 17:00:00|3171.48|3162.78|3188.58|3179.88|3189.25|3180.55|3165.45|3156.75|1090
1629824700000|2021-08-24 17:05:00|3188.51|3179.81|3186.03|3177.33|3190.53|3181.83|3182.62|3173.92|1007
1629825000000|2021-08-24 17:10:00|3186.07|3177.37|3189.64|3180.94|3189.64|3180.94|3182.6|3173.9|908
1629825300000|2021-08-24 17:15:00|3189.54|3180.84|3204.34|3195.64|3205.43|3196.73|3184.63|3175.93|1045
1629825600000|2021-08-24 17:20:00|3204.33|3195.63|3198.35|3189.65|3205.45|3196.75|3193.74|3185.04|994
1629825900000|2021-08-24 17:25:00|3198.27|3189.57|3201.95|3193.25|3202.38|3193.68|3197.45|3188.75|768
1629826200000|2021-08-24 17:30:00|3201.97|3193.27|3200.51|3191.81|3202.18|3193.48|3188.83|3180.13|888
1629826500000|2021-08-24 17:35:00|3200.65|3191.95|3196.46|3187.76|3200.72|3192.02|3192.34|3183.64|916
1629826800000|2021-08-24 17:40:00|3196.54|3187.84|3191.88|3183.18|3196.92|3188.22|3190.84|3182.14|845
1629827100000|2021-08-24 17:45:00|3191.87|3183.17|3191.98|3183.28|3192.62|3183.92|3185.07|3176.37|902
1629827400000|2021-08-24 17:50:00|3192.08|3183.38|3184.48|3175.78|3193.78|3185.08|3183.85|3175.15|953
1629827700000|2021-08-24 17:55:00|3183.84|3175.14|3183.36|3174.66|3190.02|3181.32|3182.66|3173.96|846
1629828000000|2021-08-24 18:00:00|3183.32|3174.62|3179.51|3170.81|3188.92|3180.22|3172.31|3163.61|974
1629828300000|2021-08-24 18:05:00|3179.45|3170.75|3190.3|3181.6|3192.62|3183.92|3178.92|3170.22|856
1629828600000|2021-08-24 18:10:00|3190.28|3181.58|3181.56|3172.86|3190.63|3181.93|3181.25|3172.55|908
1629828900000|2021-08-24 18:15:00|3181.76|3173.06|3193.57|3184.87|3196.53|3187.83|3181.45|3172.75|895
1629829200000|2021-08-24 18:20:00|3193.59|3184.89|3187.91|3179.21|3193.6|3184.9|3187.85|3179.15|826
1629829500000|2021-08-24 18:25:00|3188.03|3179.33|3182.8|3174.1|3188.27|3179.57|3180.68|3171.98|879
1629829800000|2021-08-24 18:30:00|3182.81|3174.11|3171.3|3162.6|3183.31|3174.61|3170.14|3161.44|1029
1629830100000|2021-08-24 18:35:00|3171.31|3162.61|3175.25|3166.55|3176.17|3167.47|3169.15|3160.45|785
1629830400000|2021-08-24 18:40:00|3175.57|3166.87|3186.82|3178.12|3188.19|3179.49|3174.71|3166.01|1022
1629830700000|2021-08-24 18:45:00|3186.86|3178.16|3178.28|3169.58|3186.97|3178.27|3174.88|3166.18|987
1629831000000|2021-08-24 18:50:00|3178.22|3169.52|3188.66|3179.96|3188.66|3179.96|3175.08|3166.38|904
1629831300000|2021-08-24 18:55:00|3188.24|3179.54|3192.9|3184.2|3193.68|3184.98|3184.29|3175.59|925
1629831600000|2021-08-24 19:00:00|3192.71|3184.01|3199.26|3190.56|3199.78|3191.08|3189.69|3180.99|895
1629831900000|2021-08-24 19:05:00|3199.09|3190.39|3196.41|3187.71|3199.29|3190.59|3194.29|3185.59|937
1629832200000|2021-08-24 19:10:00|3196.4|3187.7|3193.62|3184.92|3196.86|3188.16|3191.05|3182.35|899
1629832500000|2021-08-24 19:15:00|3193.57|3184.87|3192|3183.3|3194.28|3185.58|3187.42|3178.72|836
1629832800000|2021-08-24 19:20:00|3191.91|3183.21|3179.77|3171.07|3192.31|3183.61|3179.06|3170.36|856
1629833100000|2021-08-24 19:25:00|3179.71|3171.01|3177.77|3169.07|3182.02|3173.32|3176.6|3167.9|960
1629833400000|2021-08-24 19:30:00|3177.67|3168.97|3183.37|3174.67|3183.99|3175.29|3175.02|3166.32|1009
1629833700000|2021-08-24 19:35:00|3183.3|3174.6|3195.71|3187.01|3202.76|3194.06|3181.76|3173.06|1017
1629834000000|2021-08-24 19:40:00|3196.2|3187.5|3186.75|3178.05|3196.26|3187.56|3185.14|3176.44|826
1629834300000|2021-08-24 19:45:00|3186.65|3177.95|3201.89|3193.19|3203.51|3194.81|3186.27|3177.57|986
1629834600000|2021-08-24 19:50:00|3201.95|3193.25|3233.08|3224.38|3233.81|3225.11|3200.12|3191.42|948
1629834900000|2021-08-24 19:55:00|3233.11|3224.41|3222.41|3213.71|3233.3|3224.6|3220.99|3212.29|1006
1629835200000|2021-08-24 20:00:00|3222.22|3213.52|3197.6|3188.9|3222.31|3213.61|3195.14|3186.44|1074
1629835500000|2021-08-24 20:05:00|3197.8|3189.1|3199.42|3190.72|3202.68|3193.98|3193.9|3185.2|977
1629835800000|2021-08-24 20:10:00|3199.5|3190.8|3215.33|3206.63|3215.96|3207.26|3199.05|3190.35|966
1629836100000|2021-08-24 20:15:00|3215.36|3206.66|3212.57|3203.87|3215.4|3206.7|3208.12|3199.42|896
1629836400000|2021-08-24 20:20:00|3212.69|3203.99|3216.89|3208.19|3216.91|3208.21|3209.12|3200.42|929
1629836700000|2021-08-24 20:25:00|3216.86|3208.16|3221|3212.3|3222.64|3213.94|3215.05|3206.35|909
1629837000000|2021-08-24 20:30:00|3220.84|3212.14|3224.61|3215.91|3225.62|3216.92|3217.44|3208.74|910
1629837300000|2021-08-24 20:35:00|3224.62|3215.92|3223.15|3214.45|3224.83|3216.13|3219.12|3210.42|971
1629837600000|2021-08-24 20:40:00|3223.18|3214.48|3219.8|3211.1|3225.05|3216.35|3216.41|3207.71|921
1629837900000|2021-08-24 20:45:00|3219.81|3211.11|3218.66|3209.96|3220.16|3211.46|3217.29|3208.59|907
1629838200000|2021-08-24 20:50:00|3218.67|3209.97|3223|3214.3|3224.23|3215.53|3218.59|3209.89|876
1629838500000|2021-08-24 20:55:00|3222.93|3214.23|3221.51|3212.81|3224.05|3215.35|3218.44|3209.74|785
1629838800000|2021-08-24 21:00:00|3221.86|3213.16|3219.47|3210.77|3224.13|3215.43|3218.22|3209.52|946
1629839100000|2021-08-24 21:05:00|3219.36|3210.66|3215.57|3206.87|3221.15|3212.45|3214.34|3205.64|702
1629839400000|2021-08-24 21:10:00|3215.53|3206.83|3209.36|3200.66|3216.54|3207.84|3205.77|3197.07|850
1629839700000|2021-08-24 21:15:00|3209.59|3200.89|3201.91|3193.21|3214.39|3205.69|3201.42|3192.72|849
1629840000000|2021-08-24 21:20:00|3201.86|3193.16|3202.42|3193.72|3209.33|3200.63|3201.86|3193.16|718
1629840300000|2021-08-24 21:25:00|3202.41|3193.71|3207.59|3198.89|3208.89|3200.19|3201.88|3193.18|806
1629840600000|2021-08-24 21:30:00|3207.65|3198.95|3206.81|3198.11|3208.54|3199.84|3206.8|3198.1|701
1629840900000|2021-08-24 21:35:00|3206.79|3198.09|3210.01|3201.31|3210.09|3201.39|3206.56|3197.86|527
1629841200000|2021-08-24 21:40:00|3210.03|3201.33|3209.59|3200.89|3214.82|3206.12|3208.73|3200.03|917
1629841500000|2021-08-24 21:45:00|3209.61|3200.91|3189.71|3181.01|3209.74|3201.04|3185.93|3177.23|879
1629841800000|2021-08-24 21:50:00|3189.82|3181.12|3188.82|3180.12|3195.42|3186.72|3182.2|3173.5|1077
1629842100000|2021-08-24 21:55:00|3188.69|3179.99|3202.44|3193.74|3202.44|3193.74|3188.69|3179.99|687
1629842400000|2021-08-24 22:00:00|3202.47|3193.77|3209.99|3201.29|3210.02|3201.32|3195.72|3187.02|901
1629842700000|2021-08-24 22:05:00|3209.87|3201.17|3217.22|3208.52|3219.62|3210.92|3209.8|3201.1|875
1629843000000|2021-08-24 22:10:00|3217.16|3208.46|3217.49|3208.79|3219.45|3210.75|3212.46|3203.76|876
1629843300000|2021-08-24 22:15:00|3217.58|3208.88|3228.61|3219.91|3229.86|3221.16|3217.58|3208.88|1007
1629843600000|2021-08-24 22:20:00|3228.59|3219.89|3225.54|3216.84|3229.36|3220.66|3222.21|3213.51|940
1629843900000|2021-08-24 22:25:00|3225.52|3216.82|3220.19|3211.49|3225.57|3216.87|3218.16|3209.46|919
1629844200000|2021-08-24 22:30:00|3220.13|3211.43|3210.64|3201.94|3220.28|3211.58|3209.83|3201.13|884
1629844500000|2021-08-24 22:35:00|3210.7|3202|3205.67|3196.97|3210.7|3202|3202.85|3194.15|989
1629844800000|2021-08-24 22:40:00|3205.72|3197.02|3210.3|3201.6|3210.3|3201.6|3203.02|3194.32|852
1629845100000|2021-08-24 22:45:00|3210.4|3201.7|3207.05|3198.35|3212.53|3203.83|3204.14|3195.44|863
1629845400000|2021-08-24 22:50:00|3206.93|3198.23|3217.69|3208.99|3217.86|3209.16|3206.21|3197.51|984
1629845700000|2021-08-24 22:55:00|3217.78|3209.08|3219.97|3211.27|3220.61|3211.91|3214.49|3205.79|963
1629846000000|2021-08-24 23:00:00|3219.94|3211.24|3222.41|3213.71|3222.62|3213.92|3214.96|3206.26|1066
1629846300000|2021-08-24 23:05:00|3222.39|3213.69|3218.52|3209.82|3223.28|3214.58|3217.42|3208.72|1014
1629846600000|2021-08-24 23:10:00|3218.55|3209.85|3209.98|3201.28|3218.66|3209.96|3207.46|3198.76|983
1629846900000|2021-08-24 23:15:00|3209.94|3201.24|3205.9|3197.2|3210.82|3202.12|3205.28|3196.58|971
1629847200000|2021-08-24 23:20:00|3205.92|3197.22|3193.88|3185.18|3206.14|3197.44|3192.39|3183.69|906
1629847500000|2021-08-24 23:25:00|3193.89|3185.19|3192.73|3184.03|3197.73|3189.03|3192.03|3183.33|1029
1629847800000|2021-08-24 23:30:00|3192.57|3183.87|3199.57|3190.87|3200.71|3192.01|3192.47|3183.77|957
1629848100000|2021-08-24 23:35:00|3199.25|3190.55|3189.28|3180.58|3199.8|3191.1|3189.15|3180.45|1022
1629848400000|2021-08-24 23:40:00|3189.48|3180.78|3179.63|3170.93|3192.88|3184.18|3178.64|3169.94|1067
1629848700000|2021-08-24 23:45:00|3179.58|3170.88|3173.32|3164.62|3183.71|3175.01|3172.48|3163.78|1073
1629849000000|2021-08-24 23:50:00|3173.18|3164.48|3173.11|3164.41|3183.4|3174.7|3172.45|3163.75|1094
1629849300000|2021-08-24 23:55:00|3172.93|3164.23|3175.37|3166.67|3181.45|3172.75|3172.91|3164.21|1077
1629849600000|2021-08-25 00:00:00|3175.39|3166.69|3191.19|3182.49|3203.7|3195|3174.19|3165.49|1061
1629849900000|2021-08-25 00:05:00|3191.13|3182.43|3186.33|3177.63|3192.47|3183.77|3181.99|3173.29|1049
1629850200000|2021-08-25 00:10:00|3186.29|3177.59|3201.9|3193.2|3202.86|3194.16|3186.09|3177.39|1050
1629850500000|2021-08-25 00:15:00|3201.84|3193.14|3198.19|3189.49|3217.74|3209.04|3197.72|3189.02|1074
1629850800000|2021-08-25 00:20:00|3198.32|3189.62|3190.83|3182.13|3199.6|3190.9|3189.25|3180.55|1016
1629851100000|2021-08-25 00:25:00|3190.81|3182.11|3184.23|3175.53|3192.66|3183.96|3180.18|3171.48|1063
1629851400000|2021-08-25 00:30:00|3184.14|3175.44|3199.59|3190.89|3200.53|3191.83|3183.84|3175.14|1045
1629851700000|2021-08-25 00:35:00|3199.99|3191.29|3206.2|3197.5|3206.46|3197.76|3194.05|3185.35|1061
1629852000000|2021-08-25 00:40:00|3206.13|3197.43|3196.71|3188.01|3206.68|3197.98|3195.04|3186.34|1000
1629852300000|2021-08-25 00:45:00|3196.69|3187.99|3207.16|3198.46|3207.83|3199.13|3194|3185.3|1073
1629852600000|2021-08-25 00:50:00|3207.24|3198.54|3205.29|3196.59|3209.34|3200.64|3203.46|3194.76|946
1629852900000|2021-08-25 00:55:00|3205.33|3196.63|3199.8|3191.1|3207.37|3198.67|3199.67|3190.97|872
1629853200000|2021-08-25 01:00:00|3199.81|3191.11|3187.36|3178.66|3199.81|3191.11|3182.63|3173.93|990
1629853500000|2021-08-25 01:05:00|3187.02|3178.32|3176.97|3168.27|3188.75|3180.05|3176.71|3168.01|955
1629853800000|2021-08-25 01:10:00|3176.99|3168.29|3178.49|3169.79|3180.45|3171.75|3174.82|3166.12|995
1629854100000|2021-08-25 01:15:00|3178.46|3169.76|3180.18|3171.48|3185.26|3176.56|3177.5|3168.8|871
1629854400000|2021-08-25 01:20:00|3180.11|3171.41|3175.39|3166.69|3184.95|3176.25|3175.28|3166.58|974
1629854700000|2021-08-25 01:25:00|3175.36|3166.66|3181.99|3173.29|3185.38|3176.68|3173.75|3165.05|1079
1629855000000|2021-08-25 01:30:00|3182|3173.3|3189.13|3180.43|3194.72|3186.02|3180|3171.3|987
1629855300000|2021-08-25 01:35:00|3189.11|3180.41|3191.9|3183.2|3192.01|3183.31|3183.68|3174.98|850
1629855600000|2021-08-25 01:40:00|3191.78|3183.08|3196.41|3187.71|3197.42|3188.72|3189.54|3180.84|954
1629855900000|2021-08-25 01:45:00|3196.42|3187.72|3194.89|3186.19|3198.25|3189.55|3190.75|3182.05|923
1629856200000|2021-08-25 01:50:00|3194.9|3186.2|3199.34|3190.64|3199.37|3190.67|3194.86|3186.16|735
1629856500000|2021-08-25 01:55:00|3199.36|3190.66|3208.51|3199.81|3208.91|3200.21|3194.4|3185.7|1015
1629856800000|2021-08-25 02:00:00|3208.13|3199.43|3203.94|3195.24|3208.66|3199.96|3199.04|3190.34|961
1629857100000|2021-08-25 02:05:00|3204.05|3195.35|3211.16|3202.46|3211.25|3202.55|3202.96|3194.26|1025
1629857400000|2021-08-25 02:10:00|3211.19|3202.49|3210.06|3201.36|3213.2|3204.5|3208.98|3200.28|915
1629857700000|2021-08-25 02:15:00|3210.05|3201.35|3202.41|3193.71|3210.39|3201.69|3200.57|3191.87|887
1629858000000|2021-08-25 02:20:00|3202.86|3194.16|3197.64|3188.94|3205.28|3196.58|3196.61|3187.91|913
1629858300000|2021-08-25 02:25:00|3197.62|3188.92|3200.91|3192.21|3204.87|3196.17|3195.94|3187.24|962
1629858600000|2021-08-25 02:30:00|3200.96|3192.26|3215.48|3206.78|3217.61|3208.91|3200.93|3192.23|1033
1629858900000|2021-08-25 02:35:00|3215.63|3206.93|3209.37|3200.67|3215.63|3206.93|3208.6|3199.9|914
1629859200000|2021-08-25 02:40:00|3209.39|3200.69|3213.83|3205.13|3214.15|3205.45|3209.3|3200.6|999
1629859500000|2021-08-25 02:45:00|3213.76|3205.06|3215.94|3207.24|3216.5|3207.8|3208.9|3200.2|951
1629859800000|2021-08-25 02:50:00|3215.96|3207.26|3216.3|3207.6|3220.52|3211.82|3213.89|3205.19|899
1629860100000|2021-08-25 02:55:00|3216.33|3207.63|3210.42|3201.72|3216.35|3207.65|3209.56|3200.86|894
1629860400000|2021-08-25 03:00:00|3210.45|3201.75|3204.88|3196.18|3211.54|3202.84|3203.71|3195.01|955
1629860700000|2021-08-25 03:05:00|3205.01|3196.31|3201.78|3193.08|3211.45|3202.75|3201.62|3192.92|886
1629861000000|2021-08-25 03:10:00|3201.79|3193.09|3198.46|3189.76|3203.47|3194.77|3196.85|3188.15|899
1629861300000|2021-08-25 03:15:00|3198.48|3189.78|3197.35|3188.65|3201.19|3192.49|3196.43|3187.73|961
1629861600000|2021-08-25 03:20:00|3197.24|3188.54|3201.88|3193.18|3202.46|3193.76|3196.86|3188.16|930
1629861900000|2021-08-25 03:25:00|3201.87|3193.17|3205.58|3196.88|3207.4|3198.7|3201.74|3193.04|1003
1629862200000|2021-08-25 03:30:00|3205.8|3197.1|3202.93|3194.23|3208.22|3199.52|3201.78|3193.08|941
1629862500000|2021-08-25 03:35:00|3202.98|3194.28|3196.47|3187.77|3206.29|3197.59|3194.43|3185.73|812
1629862800000|2021-08-25 03:40:00|3196.56|3187.86|3198.5|3189.8|3202.31|3193.61|3195.54|3186.84|877
1629863100000|2021-08-25 03:45:00|3198.55|3189.85|3193.51|3184.81|3203.22|3194.52|3193.51|3184.81|914
1629863400000|2021-08-25 03:50:00|3193.29|3184.59|3180.09|3171.39|3194.22|3185.52|3178.52|3169.82|1075
1629863700000|2021-08-25 03:55:00|3180.08|3171.38|3180.86|3172.16|3184.78|3176.08|3179.12|3170.42|916
1629864000000|2021-08-25 04:00:00|3181.02|3172.32|3185.22|3176.52|3189.73|3181.03|3175.56|3166.86|1050
1629864300000|2021-08-25 04:05:00|3185.31|3176.61|3195.33|3186.63|3197.1|3188.4|3185.31|3176.61|961
1629864600000|2021-08-25 04:10:00|3195.36|3186.66|3189.75|3181.05|3196.16|3187.46|3188.49|3179.79|959
1629864900000|2021-08-25 04:15:00|3189.9|3181.2|3185.51|3176.81|3194.14|3185.44|3184.79|3176.09|917
1629865200000|2021-08-25 04:20:00|3185.49|3176.79|3178.41|3169.71|3186.41|3177.71|3178.4|3169.7|902
1629865500000|2021-08-25 04:25:00|3178.45|3169.75|3170.74|3162.04|3182.2|3173.5|3168.46|3159.76|953
1629865800000|2021-08-25 04:30:00|3170.61|3161.91|3170.67|3161.97|3175.02|3166.32|3165.03|3156.33|930
1629866100000|2021-08-25 04:35:00|3170.7|3162|3173.43|3164.73|3177.89|3169.19|3170.7|3162|811
1629866400000|2021-08-25 04:40:00|3173.56|3164.86|3178.31|3169.61|3181.68|3172.98|3172.26|3163.56|856
1629866700000|2021-08-25 04:45:00|3178.3|3169.6|3180.27|3171.57|3185.12|3176.42|3178.27|3169.57|1015
1629867000000|2021-08-25 04:50:00|3180.28|3171.58|3175.5|3166.8|3184.82|3176.12|3175.42|3166.72|762
1629867300000|2021-08-25 04:55:00|3175.51|3166.81|3180.07|3171.37|3182.27|3173.57|3170.79|3162.09|985
1629867600000|2021-08-25 05:00:00|3180.02|3171.32|3186.55|3177.85|3188.95|3180.25|3179.3|3170.6|978
1629867900000|2021-08-25 05:05:00|3186.34|3177.64|3185.36|3176.66|3190.75|3182.05|3184.13|3175.43|945
1629868200000|2021-08-25 05:10:00|3185.22|3176.52|3188.98|3180.28|3190.96|3182.26|3184.9|3176.2|906
1629868500000|2021-08-25 05:15:00|3188.86|3180.16|3195.39|3186.69|3195.69|3186.99|3188.22|3179.52|946
1629868800000|2021-08-25 05:20:00|3195.4|3186.7|3196.42|3187.72|3196.68|3187.98|3190.28|3181.58|894
1629869100000|2021-08-25 05:25:00|3196.43|3187.73|3196.68|3187.98|3198.87|3190.17|3193.22|3184.52|931
1629869400000|2021-08-25 05:30:00|3196.72|3188.02|3198.55|3189.85|3201.49|3192.79|3196.72|3188.02|850
1629869700000|2021-08-25 05:35:00|3198.64|3189.94|3210.3|3201.6|3210.34|3201.64|3198.35|3189.65|1000
1629870000000|2021-08-25 05:40:00|3210.46|3201.76|3211.55|3202.85|3211.7|3203|3206.98|3198.28|914
1629870300000|2021-08-25 05:45:00|3211.3|3202.6|3209.78|3201.08|3215.55|3206.85|3209.69|3200.99|946
1629870600000|2021-08-25 05:50:00|3210.05|3201.35|3219.82|3211.12|3219.82|3211.12|3209.42|3200.72|994
1629870900000|2021-08-25 05:55:00|3219.94|3211.24|3216.51|3207.81|3221.25|3212.55|3213.81|3205.11|936
1629871200000|2021-08-25 06:00:00|3216.49|3207.79|3221.44|3212.74|3227.11|3218.41|3216.49|3207.79|907
1629871500000|2021-08-25 06:05:00|3221.4|3212.7|3215.76|3207.06|3221.41|3212.71|3212.68|3203.98|854
1629871800000|2021-08-25 06:10:00|3215.61|3206.91|3216.25|3207.55|3216.33|3207.63|3210.51|3201.81|948
1629872100000|2021-08-25 06:15:00|3216.28|3207.58|3209.85|3201.15|3219.59|3210.89|3209.19|3200.49|867
1629872400000|2021-08-25 06:20:00|3209.86|3201.16|3208.72|3200.02|3209.94|3201.24|3204.68|3195.98|942
1629872700000|2021-08-25 06:25:00|3208.76|3200.06|3210.5|3201.8|3211.24|3202.54|3205.85|3197.15|742
1629873000000|2021-08-25 06:30:00|3210.51|3201.81|3213.26|3204.56|3214.78|3206.08|3208.08|3199.38|883
1629873300000|2021-08-25 06:35:00|3213.13|3204.43|3216.47|3207.77|3218.95|3210.25|3210.34|3201.64|910
1629873600000|2021-08-25 06:40:00|3216.5|3207.8|3221.2|3212.5|3221.9|3213.2|3214.34|3205.64|950
1629873900000|2021-08-25 06:45:00|3221.23|3212.53|3215.46|3206.76|3223.09|3214.39|3214.9|3206.2|970
1629874200000|2021-08-25 06:50:00|3215.5|3206.8|3212.97|3204.27|3216.5|3207.8|3211.18|3202.48|911
1629874500000|2021-08-25 06:55:00|3212.95|3204.25|3205.81|3197.11|3213.25|3204.55|3205.57|3196.87|877
1629874800000|2021-08-25 07:00:00|3205.89|3197.19|3210.37|3201.67|3216.52|3207.82|3205.84|3197.14|850
1629875100000|2021-08-25 07:05:00|3210.3|3201.6|3208.14|3199.44|3211.62|3202.92|3207.22|3198.52|804
1629875400000|2021-08-25 07:10:00|3208.03|3199.33|3209.84|3201.14|3212.53|3203.83|3207.37|3198.67|856
1629875700000|2021-08-25 07:15:00|3209.63|3200.93|3212.8|3204.1|3214.49|3205.79|3209.36|3200.66|944
1629876000000|2021-08-25 07:20:00|3212.74|3204.04|3209.94|3201.24|3216.35|3207.65|3208.81|3200.11|895
1629876300000|2021-08-25 07:25:00|3210.03|3201.33|3206.86|3198.16|3211|3202.3|3206.58|3197.88|747
1629876600000|2021-08-25 07:30:00|3207|3198.3|3197.08|3188.38|3208.66|3199.96|3197.08|3188.38|700
1629876900000|2021-08-25 07:35:00|3197.16|3188.46|3191.86|3183.16|3201.02|3192.32|3189.77|3181.07|937
1629877200000|2021-08-25 07:40:00|3191.9|3183.2|3182.81|3174.11|3193.92|3185.22|3179.55|3170.85|1016
1629877500000|2021-08-25 07:45:00|3182.82|3174.12|3181.86|3173.16|3187.83|3179.13|3179.8|3171.1|989
1629877800000|2021-08-25 07:50:00|3181.87|3173.17|3190.68|3181.98|3190.99|3182.29|3179.95|3171.25|911
1629878100000|2021-08-25 07:55:00|3190.51|3181.81|3188.17|3179.47|3193.78|3185.08|3188.02|3179.32|760
1629878400000|2021-08-25 08:00:00|3188.18|3179.48|3182.48|3173.78|3191.21|3182.51|3181.5|3172.8|963
1629878700000|2021-08-25 08:05:00|3182.23|3173.53|3183.24|3174.54|3183.26|3174.56|3175.6|3166.9|991
1629879000000|2021-08-25 08:10:00|3183.72|3175.02|3179.92|3171.22|3186.97|3178.27|3177.67|3168.97|1034
1629879300000|2021-08-25 08:15:00|3180.02|3171.32|3172.1|3163.4|3180.18|3171.48|3172.1|3163.4|881
1629879600000|2021-08-25 08:20:00|3172.09|3163.39|3176.01|3167.31|3181.27|3172.57|3171.11|3162.41|983
1629879900000|2021-08-25 08:25:00|3175.81|3167.11|3168.78|3160.08|3177.02|3168.32|3165.82|3157.12|1061
1629880200000|2021-08-25 08:30:00|3168.84|3160.14|3162.01|3153.31|3173.65|3164.95|3160.57|3151.87|1059
1629880500000|2021-08-25 08:35:00|3161.99|3153.29|3137.85|3129.15|3163.57|3154.87|3130.39|3121.69|1112
1629880800000|2021-08-25 08:40:00|3137.2|3128.5|3124.92|3116.22|3137.83|3129.13|3116.08|3107.38|1062
1629881100000|2021-08-25 08:45:00|3124.86|3116.16|3130.66|3121.96|3134.94|3126.24|3120.42|3111.72|1069
1629881400000|2021-08-25 08:50:00|3130.68|3121.98|3122.19|3113.49|3132.51|3123.81|3120.39|3111.69|1088
1629881700000|2021-08-25 08:55:00|3122.02|3113.32|3108.53|3099.83|3126.76|3118.06|3107.84|3099.14|1081
1629882000000|2021-08-25 09:00:00|3109.12|3100.42|3095.99|3087.29|3115.64|3106.94|3084.28|3075.58|1101
1629882300000|2021-08-25 09:05:00|3096.31|3087.61|3108.68|3099.98|3110.13|3101.43|3094.33|3085.63|1097
1629882600000|2021-08-25 09:10:00|3108.53|3099.83|3113.41|3104.71|3120.11|3111.41|3108.49|3099.79|1094
1629882900000|2021-08-25 09:15:00|3113.45|3104.75|3123.72|3115.02|3124.03|3115.33|3111.69|3102.99|964
1629883200000|2021-08-25 09:20:00|3123.59|3114.89|3119.82|3111.12|3123.7|3115|3111.6|3102.9|971
1629883500000|2021-08-25 09:25:00|3119.8|3111.1|3107.36|3098.66|3120.8|3112.1|3106.81|3098.11|944
1629883800000|2021-08-25 09:30:00|3107.28|3098.58|3109.55|3100.85|3110.05|3101.35|3098.62|3089.92|1055
1629884100000|2021-08-25 09:35:00|3109.44|3100.74|3102.98|3094.28|3116.74|3108.04|3101.23|3092.53|1069
1629884400000|2021-08-25 09:40:00|3102.99|3094.29|3101.31|3092.61|3104.81|3096.11|3097.16|3088.46|822
1629884700000|2021-08-25 09:45:00|3101.3|3092.6|3099.81|3091.11|3107.75|3099.05|3098.5|3089.8|909
1629885000000|2021-08-25 09:50:00|3100|3091.3|3102.63|3093.93|3109.02|3100.32|3099.56|3090.86|1040
1629885300000|2021-08-25 09:55:00|3102.49|3093.79|3102.44|3093.74|3109.5|3100.8|3100.53|3091.83|921
1629885600000|2021-08-25 10:00:00|3102.46|3093.76|3104.37|3095.67|3113.06|3104.36|3098.89|3090.19|1043
1629885900000|2021-08-25 10:05:00|3104.36|3095.66|3105.43|3096.73|3111.23|3102.53|3101.48|3092.78|947
1629886200000|2021-08-25 10:10:00|3105.48|3096.78|3111|3102.3|3112.1|3103.4|3105.48|3096.78|877
1629886500000|2021-08-25 10:15:00|3111.06|3102.36|3121.76|3113.06|3121.79|3113.09|3110.87|3102.17|976
1629886800000|2021-08-25 10:20:00|3121.77|3113.07|3123.68|3114.98|3124.56|3115.86|3114.66|3105.96|1000
1629887100000|2021-08-25 10:25:00|3123.79|3115.09|3128.18|3119.48|3130.16|3121.46|3120.76|3112.06|1014
1629887400000|2021-08-25 10:30:00|3128.21|3119.51|3126.72|3118.02|3129.66|3120.96|3122.11|3113.41|971
1629887700000|2021-08-25 10:35:00|3126.76|3118.06|3123.54|3114.84|3127.13|3118.43|3120.93|3112.23|958
1629888000000|2021-08-25 10:40:00|3123.59|3114.89|3132.07|3123.37|3132.96|3124.26|3123.44|3114.74|757
1629888300000|2021-08-25 10:45:00|3132.14|3123.44|3127.5|3118.8|3133.16|3124.46|3127.12|3118.42|950
1629888600000|2021-08-25 10:50:00|3127.48|3118.78|3133.07|3124.37|3135.33|3126.63|3127.42|3118.72|881
1629888900000|2021-08-25 10:55:00|3133.12|3124.42|3129.87|3121.17|3135.17|3126.47|3129.87|3121.17|983
1629889200000|2021-08-25 11:00:00|3129.92|3121.22|3132.93|3124.23|3136.86|3128.16|3127.29|3118.59|931
1629889500000|2021-08-25 11:05:00|3132.8|3124.1|3123.78|3115.08|3133.49|3124.79|3120.55|3111.85|893
1629889800000|2021-08-25 11:10:00|3123.76|3115.06|3119.26|3110.56|3132.33|3123.63|3117.82|3109.12|1008
1629890100000|2021-08-25 11:15:00|3119.18|3110.48|3120.5|3111.8|3126.93|3118.23|3118.98|3110.28|919
1629890400000|2021-08-25 11:20:00|3120.65|3111.95|3127.56|3118.86|3128.63|3119.93|3119.36|3110.66|938
1629890700000|2021-08-25 11:25:00|3127.89|3119.19|3125.98|3117.28|3131.39|3122.69|3124.62|3115.92|947
1629891000000|2021-08-25 11:30:00|3125.86|3117.16|3132.46|3123.76|3134.89|3126.19|3125.86|3117.16|958
1629891300000|2021-08-25 11:35:00|3132.26|3123.56|3136.08|3127.38|3137.29|3128.59|3131.89|3123.19|879
1629891600000|2021-08-25 11:40:00|3136.13|3127.43|3138.26|3129.56|3138.35|3129.65|3134.11|3125.41|752
1629891900000|2021-08-25 11:45:00|3138.32|3129.62|3145.01|3136.31|3147.8|3139.1|3135.47|3126.77|897
1629892200000|2021-08-25 11:50:00|3145.02|3136.32|3141.25|3132.55|3146.89|3138.19|3139.83|3131.13|995
1629892500000|2021-08-25 11:55:00|3141.38|3132.68|3144.35|3135.65|3146.43|3137.73|3141.34|3132.64|989
1629892800000|2021-08-25 12:00:00|3144.71|3136.01|3124.55|3115.85|3145.06|3136.36|3120.69|3111.99|954
1629893100000|2021-08-25 12:05:00|3124.58|3115.88|3138.34|3129.64|3138.36|3129.66|3124.58|3115.88|928
1629893400000|2021-08-25 12:10:00|3138.36|3129.66|3140.97|3132.27|3145.35|3136.65|3138.31|3129.61|939
1629893700000|2021-08-25 12:15:00|3141.01|3132.31|3152.14|3143.44|3152.17|3143.47|3140.69|3131.99|1043
1629894000000|2021-08-25 12:20:00|3152.21|3143.51|3146.54|3137.84|3152.22|3143.52|3146.4|3137.7|922
1629894300000|2021-08-25 12:25:00|3146.47|3137.77|3148.12|3139.42|3150.53|3141.83|3146.33|3137.63|922
1629894600000|2021-08-25 12:30:00|3148.11|3139.41|3140.32|3131.62|3148.64|3139.94|3139.04|3130.34|895
1629894900000|2021-08-25 12:35:00|3140.25|3131.55|3145.06|3136.36|3146.02|3137.32|3140.18|3131.48|955
1629895200000|2021-08-25 12:40:00|3144.99|3136.29|3144.69|3135.99|3155.7|3147|3144.53|3135.83|1024
1629895500000|2021-08-25 12:45:00|3144.71|3136.01|3151.94|3143.24|3152.31|3143.61|3144.7|3136|945
1629895800000|2021-08-25 12:50:00|3151.97|3143.27|3159.85|3151.15|3160.37|3151.67|3151.79|3143.09|1002
1629896100000|2021-08-25 12:55:00|3159.62|3150.92|3155.15|3146.45|3159.87|3151.17|3155.15|3146.45|920
1629896400000|2021-08-25 13:00:00|3154.8|3146.1|3160.05|3151.35|3161.66|3152.96|3154.47|3145.77|944
1629896700000|2021-08-25 13:05:00|3160.26|3151.56|3162.64|3153.94|3163.52|3154.82|3159.04|3150.34|948
1629897000000|2021-08-25 13:10:00|3162.65|3153.95|3156.89|3148.19|3164.29|3155.59|3155.47|3146.77|985
1629897300000|2021-08-25 13:15:00|3156.85|3148.15|3150.25|3141.55|3158.46|3149.76|3148.52|3139.82|895
1629897600000|2021-08-25 13:20:00|3150.26|3141.56|3150.88|3142.18|3155.01|3146.31|3150.21|3141.51|904
1629897900000|2021-08-25 13:25:00|3150.83|3142.13|3161.43|3152.73|3161.83|3153.13|3150.15|3141.45|924
1629898200000|2021-08-25 13:30:00|3161.48|3152.78|3155.88|3147.18|3161.48|3152.78|3155.38|3146.68|930
1629898500000|2021-08-25 13:35:00|3155.86|3147.16|3158.39|3149.69|3160.56|3151.86|3153.81|3145.11|911
1629898800000|2021-08-25 13:40:00|3158.24|3149.54|3150.45|3141.75|3158.24|3149.54|3149|3140.3|934
1629899100000|2021-08-25 13:45:00|3150.55|3141.85|3152.34|3143.64|3158.51|3149.81|3149.76|3141.06|963
1629899400000|2021-08-25 13:50:00|3152.33|3143.63|3131.12|3122.42|3155.48|3146.78|3128.49|3119.79|1061
1629899700000|2021-08-25 13:55:00|3131.1|3122.4|3137.68|3128.98|3142.75|3134.05|3131.03|3122.33|923
1629900000000|2021-08-25 14:00:00|3137.69|3128.99|3117.92|3109.22|3138.42|3129.72|3115.78|3107.08|1127
1629900300000|2021-08-25 14:05:00|3117.98|3109.28|3113.81|3105.11|3124.49|3115.79|3111.46|3102.76|1031
1629900600000|2021-08-25 14:10:00|3113.73|3105.03|3117.59|3108.89|3119.23|3110.53|3108.91|3100.21|990
1629900900000|2021-08-25 14:15:00|3117.57|3108.87|3137.36|3128.66|3137.46|3128.76|3116.66|3107.96|982
1629901200000|2021-08-25 14:20:00|3137.48|3128.78|3159.81|3151.11|3163.95|3155.25|3133.85|3125.15|1095
1629901500000|2021-08-25 14:25:00|3159.7|3151|3151.86|3143.16|3159.83|3151.13|3145.06|3136.36|1054
1629901800000|2021-08-25 14:30:00|3151.92|3143.22|3175.96|3167.26|3177.75|3169.05|3147.95|3139.25|1113
1629902100000|2021-08-25 14:35:00|3176.02|3167.32|3183.19|3174.49|3185.76|3177.06|3167.9|3159.2|1062
1629902400000|2021-08-25 14:40:00|3183.24|3174.54|3177.92|3169.22|3183.28|3174.58|3174.64|3165.94|963
1629902700000|2021-08-25 14:45:00|3177.86|3169.16|3183.84|3175.14|3184.91|3176.21|3170.01|3161.31|889
1629903000000|2021-08-25 14:50:00|3183.62|3174.92|3193.73|3185.03|3195.76|3187.06|3180.49|3171.79|953
1629903300000|2021-08-25 14:55:00|3194.21|3185.51|3192.03|3183.33|3196.15|3187.45|3189.67|3180.97|905
1629903600000|2021-08-25 15:00:00|3192|3183.3|3190.15|3181.45|3194.19|3185.49|3186.18|3177.48|1086
1629903900000|2021-08-25 15:05:00|3190.12|3181.42|3200.09|3191.39|3201.62|3192.92|3187.98|3179.28|982
1629904200000|2021-08-25 15:10:00|3200.07|3191.37|3200.24|3191.54|3201.63|3192.93|3195.47|3186.77|986
1629904500000|2021-08-25 15:15:00|3200.32|3191.62|3187.17|3178.47|3201.49|3192.79|3187.17|3178.47|1003
1629904800000|2021-08-25 15:20:00|3187.26|3178.56|3189|3180.3|3189.83|3181.13|3179.57|3170.87|997
1629905100000|2021-08-25 15:25:00|3189.02|3180.32|3192.28|3183.58|3193.2|3184.5|3188.37|3179.67|828
1629905400000|2021-08-25 15:30:00|3192.27|3183.57|3182.33|3173.63|3192.42|3183.72|3182.29|3173.59|952
1629905700000|2021-08-25 15:35:00|3182.62|3173.92|3183.16|3174.46|3185.97|3177.27|3181.03|3172.33|849
1629906000000|2021-08-25 15:40:00|3183.14|3174.44|3192.94|3184.24|3195.75|3187.05|3183.08|3174.38|867
1629906300000|2021-08-25 15:45:00|3192.72|3184.02|3207.36|3198.66|3212.51|3203.81|3192.06|3183.36|1080
1629906600000|2021-08-25 15:50:00|3207.45|3198.75|3218.18|3209.48|3229.84|3221.14|3207.27|3198.57|1107
1629906900000|2021-08-25 15:55:00|3218.51|3209.81|3222.57|3213.87|3223.44|3214.74|3216.25|3207.55|974
1629907200000|2021-08-25 16:00:00|3222.7|3214|3228|3219.3|3235.3|3226.6|3221.08|3212.38|1028
1629907500000|2021-08-25 16:05:00|3227.92|3219.22|3217.53|3208.83|3227.94|3219.24|3213.52|3204.82|1044
1629907800000|2021-08-25 16:10:00|3217.55|3208.85|3216.19|3207.49|3217.75|3209.05|3210.24|3201.54|943
1629908100000|2021-08-25 16:15:00|3216|3207.3|3216.94|3208.24|3219.47|3210.77|3211.45|3202.75|934
1629908400000|2021-08-25 16:20:00|3216.84|3208.14|3217.14|3208.44|3224.12|3215.42|3213.64|3204.94|986
1629908700000|2021-08-25 16:25:00|3217.36|3208.66|3215.52|3206.82|3221.96|3213.26|3214.35|3205.65|930
1629909000000|2021-08-25 16:30:00|3215.83|3207.13|3215.95|3207.25|3220.47|3211.77|3215.78|3207.08|1003
1629909300000|2021-08-25 16:35:00|3215.99|3207.29|3219.14|3210.44|3221.97|3213.27|3215.78|3207.08|960
1629909600000|2021-08-25 16:40:00|3219.07|3210.37|3213.83|3205.13|3220.22|3211.52|3213.6|3204.9|887
1629909900000|2021-08-25 16:45:00|3213.8|3205.1|3212.79|3204.09|3216.8|3208.1|3207.8|3199.1|894
1629910200000|2021-08-25 16:50:00|3212.65|3203.95|3221.19|3212.49|3221.22|3212.52|3212.65|3203.95|832
1629910500000|2021-08-25 16:55:00|3221.22|3212.52|3220.39|3211.69|3224.54|3215.84|3220.22|3211.52|866
1629910800000|2021-08-25 17:00:00|3220.37|3211.67|3214.95|3206.25|3221.96|3213.26|3213.13|3204.43|935
1629911100000|2021-08-25 17:05:00|3215.27|3206.57|3220.51|3211.81|3221.55|3212.85|3215.27|3206.57|785
1629911400000|2021-08-25 17:10:00|3220.6|3211.9|3214.3|3205.6|3221.49|3212.79|3212.11|3203.41|976
1629911700000|2021-08-25 17:15:00|3214.31|3205.61|3207.07|3198.37|3214.34|3205.64|3206.94|3198.24|972
1629912000000|2021-08-25 17:20:00|3207.11|3198.41|3217.83|3209.13|3219.35|3210.65|3206.98|3198.28|788
1629912300000|2021-08-25 17:25:00|3217.55|3208.85|3217.3|3208.6|3220.07|3211.37|3216.86|3208.16|786
1629912600000|2021-08-25 17:30:00|3217.27|3208.57|3229.66|3220.96|3232.59|3223.89|3217.17|3208.47|1052
1629912900000|2021-08-25 17:35:00|3229.65|3220.95|3239.72|3231.02|3244.31|3235.61|3227.09|3218.39|1035
1629913200000|2021-08-25 17:40:00|3239.77|3231.07|3242.57|3233.87|3243.07|3234.37|3233.35|3224.65|967
1629913500000|2021-08-25 17:45:00|3243.05|3234.35|3236.11|3227.41|3244.04|3235.34|3234.67|3225.97|948
1629913800000|2021-08-25 17:50:00|3236.12|3227.42|3232.01|3223.31|3238.18|3229.48|3231.66|3222.96|614
1629914100000|2021-08-25 17:55:00|3231.91|3223.21|3230.3|3221.6|3232.6|3223.9|3226.68|3217.98|809
1629914400000|2021-08-25 18:00:00|3230.21|3221.51|3233.26|3224.56|3234.27|3225.57|3225.83|3217.13|948
1629914700000|2021-08-25 18:05:00|3232.53|3223.83|3238.46|3229.76|3239.87|3231.17|3232.22|3223.52|859
1629915000000|2021-08-25 18:10:00|3238.4|3229.7|3238.48|3229.78|3242.49|3233.79|3237.34|3228.64|838
1629915300000|2021-08-25 18:15:00|3238.39|3229.69|3232.92|3224.22|3242.43|3233.73|3232.84|3224.14|753
1629915600000|2021-08-25 18:20:00|3233.24|3224.54|3237.98|3229.28|3239.4|3230.7|3231.54|3222.84|923
1629915900000|2021-08-25 18:25:00|3237.96|3229.26|3236.04|3227.34|3239.22|3230.52|3233.75|3225.05|923
1629916200000|2021-08-25 18:30:00|3236.11|3227.41|3241.14|3232.44|3241.14|3232.44|3236.07|3227.37|847
1629916500000|2021-08-25 18:35:00|3241.12|3232.42|3239.29|3230.59|3243.42|3234.72|3238.87|3230.17|955
1629916800000|2021-08-25 18:40:00|3239.26|3230.56|3243.36|3234.66|3243.62|3234.92|3239.16|3230.46|686
1629917100000|2021-08-25 18:45:00|3243.37|3234.67|3236.39|3227.69|3243.54|3234.84|3236.32|3227.62|794
1629917400000|2021-08-25 18:50:00|3236.32|3227.62|3237.05|3228.35|3238.56|3229.86|3234.09|3225.39|934
1629917700000|2021-08-25 18:55:00|3237.02|3228.32|3237.07|3228.37|3244.05|3235.35|3235.51|3226.81|1019
1629918000000|2021-08-25 19:00:00|3237.12|3228.42|3239.38|3230.68|3242.89|3234.19|3237.03|3228.33|942
1629918300000|2021-08-25 19:05:00|3239.35|3230.65|3250.3|3241.6|3252.28|3243.58|3239.32|3230.62|887
1629918600000|2021-08-25 19:10:00|3248.9|3240.2|3243.72|3235.02|3253.26|3244.56|3242.48|3233.78|987
1629918900000|2021-08-25 19:15:00|3243.7|3235|3235.56|3226.86|3245.89|3237.19|3235.5|3226.8|838
1629919200000|2021-08-25 19:20:00|3235.53|3226.83|3233.77|3225.07|3237.5|3228.8|3225.77|3217.07|947
1629919500000|2021-08-25 19:25:00|3233.75|3225.05|3235.6|3226.9|3242.51|3233.81|3233.43|3224.73|748
1629919800000|2021-08-25 19:30:00|3235.63|3226.93|3228.18|3219.48|3239.11|3230.41|3227.2|3218.5|778
1629920100000|2021-08-25 19:35:00|3228.47|3219.77|3233.84|3225.14|3236.44|3227.74|3227.39|3218.69|780
1629920400000|2021-08-25 19:40:00|3233.89|3225.19|3238.29|3229.59|3238.61|3229.91|3233.67|3224.97|482
1629920700000|2021-08-25 19:45:00|3238.34|3229.64|3234.89|3226.19|3240.05|3231.35|3234.27|3225.57|736
1629921000000|2021-08-25 19:50:00|3234.9|3226.2|3220.52|3211.82|3236.81|3228.11|3210.93|3202.23|926
1629921300000|2021-08-25 19:55:00|3220.53|3211.83|3219.88|3211.18|3231.15|3222.45|3219.63|3210.93|886
1629921600000|2021-08-25 20:00:00|3219.84|3211.14|3224.3|3215.6|3229.86|3221.16|3219.65|3210.95|1039
1629921900000|2021-08-25 20:05:00|3224.34|3215.64|3227.92|3219.22|3230.42|3221.72|3224.19|3215.49|978
1629922200000|2021-08-25 20:10:00|3227.86|3219.16|3236.61|3227.91|3239.48|3230.78|3227.85|3219.15|952
1629922500000|2021-08-25 20:15:00|3236.55|3227.85|3243.12|3234.42|3243.67|3234.97|3235.42|3226.72|981
1629922800000|2021-08-25 20:20:00|3243.11|3234.41|3237.97|3229.27|3243.26|3234.56|3237.77|3229.07|922
1629923100000|2021-08-25 20:25:00|3238|3229.3|3230.59|3221.89|3238|3229.3|3227.18|3218.48|950
1629923400000|2021-08-25 20:30:00|3230.53|3221.83|3219.69|3210.99|3232|3223.3|3219.12|3210.42|950
1629923700000|2021-08-25 20:35:00|3219.55|3210.85|3223.64|3214.94|3224.56|3215.86|3219.31|3210.61|893
1629924000000|2021-08-25 20:40:00|3223.62|3214.92|3216.64|3207.94|3224.07|3215.37|3215.63|3206.93|870
1629924300000|2021-08-25 20:45:00|3216.65|3207.95|3210.74|3202.04|3219.15|3210.45|3210.36|3201.66|950
1629924600000|2021-08-25 20:50:00|3210.58|3201.88|3208.28|3199.58|3213.26|3204.56|3204.36|3195.66|982
1629924900000|2021-08-25 20:55:00|3208.44|3199.74|3213.17|3204.47|3216.51|3207.81|3208.14|3199.44|797
1629925200000|2021-08-25 21:00:00|3213.18|3204.48|3223.07|3214.37|3224.21|3215.51|3212.19|3203.49|678
1629925500000|2021-08-25 21:05:00|3223.05|3214.35|3229.13|3220.43|3229.52|3220.82|3222.71|3214.01|689
1629925800000|2021-08-25 21:10:00|3229.21|3220.51|3224.11|3215.41|3229.4|3220.7|3223.02|3214.32|878
1629926100000|2021-08-25 21:15:00|3223.93|3215.23|3216.99|3208.29|3224.24|3215.54|3214.82|3206.12|896
1629926400000|2021-08-25 21:20:00|3216.95|3208.25|3215.16|3206.46|3221.54|3212.84|3214.51|3205.81|835
1629926700000|2021-08-25 21:25:00|3215.19|3206.49|3216.39|3207.69|3216.68|3207.98|3212.88|3204.18|849
1629927000000|2021-08-25 21:30:00|3216.43|3207.73|3220.33|3211.63|3220.79|3212.09|3216.43|3207.73|776
1629927300000|2021-08-25 21:35:00|3220.1|3211.4|3226.14|3217.44|3226.23|3217.53|3220.1|3211.4|690
1629927600000|2021-08-25 21:40:00|3226.05|3217.35|3216.39|3207.69|3226.55|3217.85|3213.31|3204.61|864
1629927900000|2021-08-25 21:45:00|3216.33|3207.63|3217.32|3208.62|3220.52|3211.82|3213.5|3204.8|727
1629928200000|2021-08-25 21:50:00|3217.33|3208.63|3214.68|3205.98|3222.16|3213.46|3214.31|3205.61|931
1629928500000|2021-08-25 21:55:00|3215.06|3206.36|3227.5|3218.8|3229.14|3220.44|3209.66|3200.96|1087
1629928800000|2021-08-25 22:00:00|3227.54|3218.84|3227.59|3218.89|3242.82|3234.12|3226.78|3218.08|1065
1629929100000|2021-08-25 22:05:00|3227.6|3218.9|3228.31|3219.61|3229.35|3220.65|3221.58|3212.88|1037
1629929400000|2021-08-25 22:10:00|3228.33|3219.63|3234.9|3226.2|3235.5|3226.8|3227.19|3218.49|905
1629929700000|2021-08-25 22:15:00|3234.91|3226.21|3223.85|3215.15|3236.58|3227.88|3221.92|3213.22|956
1629930000000|2021-08-25 22:20:00|3223.96|3215.26|3219.22|3210.52|3224.97|3216.27|3218.6|3209.9|898
1629930300000|2021-08-25 22:25:00|3219.25|3210.55|3216.51|3207.81|3220.12|3211.42|3216.01|3207.31|881
1629930600000|2021-08-25 22:30:00|3216.56|3207.86|3223.32|3214.62|3225.12|3216.42|3216.47|3207.77|976
1629930900000|2021-08-25 22:35:00|3223.38|3214.68|3227.56|3218.86|3229.34|3220.64|3221.86|3213.16|936
1629931200000|2021-08-25 22:40:00|3227.78|3219.08|3216.78|3208.08|3227.98|3219.28|3216.65|3207.95|1028
1629931500000|2021-08-25 22:45:00|3216.86|3208.16|3216.73|3208.03|3223.07|3214.37|3216.32|3207.62|939
1629931800000|2021-08-25 22:50:00|3216.74|3208.04|3218.08|3209.38|3219.32|3210.62|3216.19|3207.49|830
1629932100000|2021-08-25 22:55:00|3218.12|3209.42|3223.09|3214.39|3223.31|3214.61|3216.14|3207.44|914
1629932400000|2021-08-25 23:00:00|3222.97|3214.27|3213.25|3204.55|3224.65|3215.95|3212.73|3204.03|843
1629932700000|2021-08-25 23:05:00|3213|3204.3|3222.47|3213.77|3224.75|3216.05|3213|3204.3|982
1629933000000|2021-08-25 23:10:00|3222.44|3213.74|3230.46|3221.76|3230.48|3221.78|3222.36|3213.66|942
1629933300000|2021-08-25 23:15:00|3230.47|3221.77|3234.97|3226.27|3234.97|3226.27|3226.07|3217.37|854
1629933600000|2021-08-25 23:20:00|3235.03|3226.33|3238.56|3229.86|3239.82|3231.12|3228.93|3220.23|871
1629933900000|2021-08-25 23:25:00|3238.58|3229.88|3239.42|3230.72|3242.54|3233.84|3236.87|3228.17|955
1629934200000|2021-08-25 23:30:00|3239.38|3230.68|3235.04|3226.34|3239.84|3231.14|3231.78|3223.08|996
1629934500000|2021-08-25 23:35:00|3235.06|3226.36|3238.31|3229.61|3239.08|3230.38|3234.44|3225.74|999
1629934800000|2021-08-25 23:40:00|3238.44|3229.74|3236.9|3228.2|3239.1|3230.4|3234.76|3226.06|954
1629935100000|2021-08-25 23:45:00|3236.82|3228.12|3230.84|3222.14|3238.25|3229.55|3229.65|3220.95|811
1629935400000|2021-08-25 23:50:00|3230.83|3222.13|3229.23|3220.53|3233.47|3224.77|3229.03|3220.33|884
1629935700000|2021-08-25 23:55:00|3229.25|3220.55|3232.54|3223.84|3233.83|3225.13|3227.41|3218.71|847
1629936000000|2021-08-26 00:00:00|3232.48|3223.78|3236.86|3228.16|3238.88|3230.18|3230.13|3221.43|984
1629936300000|2021-08-26 00:05:00|3236.97|3228.27|3218.3|3209.6|3236.97|3228.27|3217.7|3209|956
1629936600000|2021-08-26 00:10:00|3218.2|3209.5|3228.07|3219.37|3228.24|3219.54|3214.51|3205.81|1089
1629936900000|2021-08-26 00:15:00|3228.06|3219.36|3217.87|3209.17|3236.82|3228.12|3215.36|3206.66|985
1629937200000|2021-08-26 00:20:00|3218.26|3209.56|3226|3217.3|3226.13|3217.43|3215.94|3207.24|940
1629937500000|2021-08-26 00:25:00|3226.13|3217.43|3233.5|3224.8|3234.79|3226.09|3225.34|3216.64|816
1629937800000|2021-08-26 00:30:00|3233.4|3224.7|3233.25|3224.55|3235.09|3226.39|3227.79|3219.09|1038
1629938100000|2021-08-26 00:35:00|3233.22|3224.52|3238.73|3230.03|3240.46|3231.76|3232.79|3224.09|983
1629938400000|2021-08-26 00:40:00|3238.74|3230.04|3238.65|3229.95|3240.77|3232.07|3237.23|3228.53|942
1629938700000|2021-08-26 00:45:00|3238.49|3229.79|3249.99|3241.29|3250.09|3241.39|3238.26|3229.56|763
1629939000000|2021-08-26 00:50:00|3249.65|3240.95|3253.87|3245.17|3255.48|3246.78|3248.16|3239.46|846
1629939300000|2021-08-26 00:55:00|3253.93|3245.23|3251.37|3242.67|3254.4|3245.7|3245.48|3236.78|1006
1629939600000|2021-08-26 01:00:00|3251.35|3242.65|3245.48|3236.78|3254.38|3245.68|3244.14|3235.44|910
1629939900000|2021-08-26 01:05:00|3245.34|3236.64|3240.24|3231.54|3245.57|3236.87|3239.51|3230.81|972
1629940200000|2021-08-26 01:10:00|3240.28|3231.58|3235.49|3226.79|3242.61|3233.91|3232.42|3223.72|988
1629940500000|2021-08-26 01:15:00|3235.76|3227.06|3230.13|3221.43|3236.02|3227.32|3229.94|3221.24|1032
1629940800000|2021-08-26 01:20:00|3230.1|3221.4|3235.42|3226.72|3238.59|3229.89|3229.88|3221.18|513
1629941100000|2021-08-26 01:25:00|3233.95|3225.25|3237.89|3229.19|3238.5|3229.8|3231.77|3223.07|488
1629941400000|2021-08-26 01:30:00|3237.83|3229.13|3225.57|3216.87|3237.94|3229.24|3225.35|3216.65|919
1629941700000|2021-08-26 01:35:00|3225.53|3216.83|3222.9|3214.2|3228.78|3220.08|3221.72|3213.02|1025
1629942000000|2021-08-26 01:40:00|3223.03|3214.33|3217.28|3208.58|3224.31|3215.61|3217.17|3208.47|841
1629942300000|2021-08-26 01:45:00|3217.27|3208.57|3223.8|3215.1|3226.15|3217.45|3217.27|3208.57|852
1629942600000|2021-08-26 01:50:00|3223.85|3215.15|3218.01|3209.31|3224.55|3215.85|3217.98|3209.28|960
1629942900000|2021-08-26 01:55:00|3218.05|3209.35|3215.61|3206.91|3219.45|3210.75|3215.61|3206.91|875
1629943200000|2021-08-26 02:00:00|3215.62|3206.92|3219.85|3211.15|3221.89|3213.19|3215.31|3206.61|883
1629943500000|2021-08-26 02:05:00|3219.86|3211.16|3226.01|3217.31|3227.63|3218.93|3219.83|3211.13|843
1629943800000|2021-08-26 02:10:00|3225.92|3217.22|3223.5|3214.8|3227.05|3218.35|3221.88|3213.18|949
1629944100000|2021-08-26 02:15:00|3223.49|3214.79|3217.53|3208.83|3223.85|3215.15|3216.55|3207.85|889
1629944400000|2021-08-26 02:20:00|3217.51|3208.81|3221.67|3212.97|3222.02|3213.32|3215.64|3206.94|938
1629944700000|2021-08-26 02:25:00|3221.07|3212.37|3219.16|3210.46|3221.6|3212.9|3217.32|3208.62|949
1629945000000|2021-08-26 02:30:00|3219.22|3210.52|3213.25|3204.55|3219.22|3210.52|3213.25|3204.55|980
1629945300000|2021-08-26 02:35:00|3213.37|3204.67|3220.23|3211.53|3221.16|3212.46|3212.79|3204.09|800
1629945600000|2021-08-26 02:40:00|3220.22|3211.52|3217.81|3209.11|3222.67|3213.97|3217.29|3208.59|940
1629945900000|2021-08-26 02:45:00|3217.71|3209.01|3221.4|3212.7|3225.97|3217.27|3217.07|3208.37|857
1629946200000|2021-08-26 02:50:00|3221.3|3212.6|3219.09|3210.39|3222.91|3214.21|3218.28|3209.58|954
1629946500000|2021-08-26 02:55:00|3219.08|3210.38|3218.16|3209.46|3222.63|3213.93|3217.7|3209|829
1629946800000|2021-08-26 03:00:00|3218.06|3209.36|3207.57|3198.87|3219.42|3210.72|3206.25|3197.55|957
1629947100000|2021-08-26 03:05:00|3207.62|3198.92|3178.17|3169.47|3209.26|3200.56|3172.15|3163.45|1100
1629947400000|2021-08-26 03:10:00|3178.12|3169.42|3170.91|3162.21|3183.59|3174.89|3166.97|3158.27|991
1629947700000|2021-08-26 03:15:00|3171.03|3162.33|3167.26|3158.56|3174.09|3165.39|3167.18|3158.48|975
1629948000000|2021-08-26 03:20:00|3167.22|3158.52|3162.61|3153.91|3170.54|3161.84|3162.32|3153.62|912
1629948300000|2021-08-26 03:25:00|3162.55|3153.85|3160.59|3151.89|3165.25|3156.55|3157.95|3149.25|961
1629948600000|2021-08-26 03:30:00|3160.46|3151.76|3163.44|3154.74|3167.17|3158.47|3158.34|3149.64|762
1629948900000|2021-08-26 03:35:00|3163.46|3154.76|3156.48|3147.78|3166.55|3157.85|3155.9|3147.2|720
1629949200000|2021-08-26 03:40:00|3156.2|3147.5|3153.23|3144.53|3158.07|3149.37|3149.03|3140.33|844
1629949500000|2021-08-26 03:45:00|3153.24|3144.54|3147.78|3139.08|3159.05|3150.35|3147.09|3138.39|947
1629949800000|2021-08-26 03:50:00|3147.75|3139.05|3150.92|3142.22|3156.05|3147.35|3145.74|3137.04|1058
1629950100000|2021-08-26 03:55:00|3150.97|3142.27|3153.89|3145.19|3157.87|3149.17|3149.92|3141.22|993
1629950400000|2021-08-26 04:00:00|3154.14|3145.44|3154.47|3145.77|3161.91|3153.21|3147.99|3139.29|1034
1629950700000|2021-08-26 04:05:00|3154.38|3145.68|3154.54|3145.84|3155.2|3146.5|3150.78|3142.08|890
1629951000000|2021-08-26 04:10:00|3154.49|3145.79|3146.13|3137.43|3154.76|3146.06|3145.98|3137.28|984
1629951300000|2021-08-26 04:15:00|3146.1|3137.4|3151.46|3142.76|3151.46|3142.76|3140.77|3132.07|1012
1629951600000|2021-08-26 04:20:00|3151.39|3142.69|3162.31|3153.61|3162.67|3153.97|3146.5|3137.8|979
1629951900000|2021-08-26 04:25:00|3162.36|3153.66|3165.57|3156.87|3168.5|3159.8|3159.99|3151.29|968
1629952200000|2021-08-26 04:30:00|3165.56|3156.86|3157.65|3148.95|3165.56|3156.86|3157.63|3148.93|898
1629952500000|2021-08-26 04:35:00|3157.63|3148.93|3163.14|3154.44|3163.14|3154.44|3156.19|3147.49|867
1629952800000|2021-08-26 04:40:00|3163.92|3155.22|3157.41|3148.71|3165.49|3156.79|3157.1|3148.4|943
1629953100000|2021-08-26 04:45:00|3157.38|3148.68|3155.17|3146.47|3157.56|3148.86|3149.22|3140.52|913
1629953400000|2021-08-26 04:50:00|3154.9|3146.2|3156.15|3147.45|3158.03|3149.33|3149.35|3140.65|932
1629953700000|2021-08-26 04:55:00|3156.23|3147.53|3162.84|3154.14|3163.5|3154.8|3155.51|3146.81|925
1629954000000|2021-08-26 05:00:00|3162.78|3154.08|3170.63|3161.93|3171.98|3163.28|3157.93|3149.23|920
1629954300000|2021-08-26 05:05:00|3170.74|3162.04|3164.32|3155.62|3170.74|3162.04|3162.86|3154.16|923
1629954600000|2021-08-26 05:10:00|3164.45|3155.75|3154.79|3146.09|3164.6|3155.9|3154.79|3146.09|902
1629954900000|2021-08-26 05:15:00|3154.83|3146.13|3156.75|3148.05|3159.74|3151.04|3154.7|3146|990
1629955200000|2021-08-26 05:20:00|3156.68|3147.98|3146.59|3137.89|3158.13|3149.43|3144.68|3135.98|1022
1629955500000|2021-08-26 05:25:00|3146.62|3137.92|3138.06|3129.36|3148.68|3139.98|3136.66|3127.96|1063
1629955800000|2021-08-26 05:30:00|3138.04|3129.34|3128.95|3120.25|3138.04|3129.34|3127.15|3118.45|1113
1629956100000|2021-08-26 05:35:00|3129.05|3120.35|3131.73|3123.03|3133.72|3125.02|3120.71|3112.01|1034
1629956400000|2021-08-26 05:40:00|3131.79|3123.09|3125.7|3117|3139.69|3130.99|3122.91|3114.21|998
1629956700000|2021-08-26 05:45:00|3125.76|3117.06|3122.5|3113.8|3127.52|3118.82|3111.67|3102.97|1039
1629957000000|2021-08-26 05:50:00|3122.1|3113.4|3124.61|3115.91|3131.5|3122.8|3118.46|3109.76|1015
1629957300000|2021-08-26 05:55:00|3124.69|3115.99|3124.8|3116.1|3128.55|3119.85|3120.63|3111.93|1014
1629957600000|2021-08-26 06:00:00|3124.7|3116|3123.19|3114.49|3125.96|3117.26|3117.8|3109.1|1035
1629957900000|2021-08-26 06:05:00|3123.24|3114.54|3130.13|3121.43|3134.12|3125.42|3122.56|3113.86|1016
1629958200000|2021-08-26 06:10:00|3129.83|3121.13|3136.71|3128.01|3136.98|3128.28|3128.21|3119.51|1030
1629958500000|2021-08-26 06:15:00|3136.51|3127.81|3128.62|3119.92|3136.86|3128.16|3125.77|3117.07|986
1629958800000|2021-08-26 06:20:00|3128.57|3119.87|3109.04|3100.34|3128.65|3119.95|3108.9|3100.2|1008
1629959100000|2021-08-26 06:25:00|3109.3|3100.6|3115.59|3106.89|3118.39|3109.69|3105.06|3096.36|1030
1629959400000|2021-08-26 06:30:00|3115.61|3106.91|3110.99|3102.29|3121.46|3112.76|3110.9|3102.2|1058
1629959700000|2021-08-26 06:35:00|3111.17|3102.47|3113.91|3105.21|3114.98|3106.28|3104.28|3095.58|1036
1629960000000|2021-08-26 06:40:00|3113.87|3105.17|3110.21|3101.51|3114.55|3105.85|3104.13|3095.43|1048
1629960300000|2021-08-26 06:45:00|3110.28|3101.58|3116.74|3108.04|3119.06|3110.36|3108.78|3100.08|946
1629960600000|2021-08-26 06:50:00|3116.66|3107.96|3105.1|3096.4|3116.69|3107.99|3104.98|3096.28|977
1629960900000|2021-08-26 06:55:00|3105.02|3096.32|3096.9|3088.2|3114.86|3106.16|3094.61|3085.91|1074
1629961200000|2021-08-26 07:00:00|3096.93|3088.23|3089.13|3080.43|3096.93|3088.23|3085.73|3077.03|1097
1629961500000|2021-08-26 07:05:00|3089.19|3080.49|3093.04|3084.34|3094.7|3086|3085.96|3077.26|962
1629961800000|2021-08-26 07:10:00|3092.9|3084.2|3089.47|3080.77|3093.04|3084.34|3087.71|3079.01|991
1629962100000|2021-08-26 07:15:00|3089.39|3080.69|3070.49|3061.79|3089.46|3080.76|3066.52|3057.82|1090
1629962400000|2021-08-26 07:20:00|3070.46|3061.76|3087.77|3079.07|3088.06|3079.36|3070.46|3061.76|1079
1629962700000|2021-08-26 07:25:00|3087.72|3079.02|3103.42|3094.72|3105.02|3096.32|3085.4|3076.7|1075
1629963000000|2021-08-26 07:30:00|3103.35|3094.65|3109.38|3100.68|3110.88|3102.18|3095.59|3086.89|1034
1629963300000|2021-08-26 07:35:00|3109.63|3100.93|3102.23|3093.53|3110.17|3101.47|3101.75|3093.05|1072
1629963600000|2021-08-26 07:40:00|3102.21|3093.51|3123.52|3114.82|3123.95|3115.25|3101.69|3092.99|1028
1629963900000|2021-08-26 07:45:00|3123.65|3114.95|3121.74|3113.04|3124.14|3115.44|3116.4|3107.7|927
1629964200000|2021-08-26 07:50:00|3121.75|3113.05|3111.4|3102.7|3121.79|3113.09|3110.89|3102.19|891
1629964500000|2021-08-26 07:55:00|3111.46|3102.76|3108.43|3099.73|3114.58|3105.88|3103.91|3095.21|1057
1629964800000|2021-08-26 08:00:00|3108.53|3099.83|3111.91|3103.21|3111.97|3103.27|3096.33|3087.63|1024
1629965100000|2021-08-26 08:05:00|3111.9|3103.2|3117.85|3109.15|3120.81|3112.11|3109.01|3100.31|1045
1629965400000|2021-08-26 08:10:00|3117.66|3108.96|3106.55|3097.85|3118.38|3109.68|3106.13|3097.43|887
1629965700000|2021-08-26 08:15:00|3107.13|3098.43|3116.1|3107.4|3116.19|3107.49|3107.13|3098.43|851
1629966000000|2021-08-26 08:20:00|3116.15|3107.45|3100.69|3091.99|3116.15|3107.45|3100.43|3091.73|1005
1629966300000|2021-08-26 08:25:00|3100.64|3091.94|3099.31|3090.61|3100.64|3091.94|3092.27|3083.57|904
1629966600000|2021-08-26 08:30:00|3099.4|3090.7|3095.85|3087.15|3099.43|3090.73|3090.28|3081.58|1000
1629966900000|2021-08-26 08:35:00|3095.83|3087.13|3097.06|3088.36|3097.64|3088.94|3091.27|3082.57|995
1629967200000|2021-08-26 08:40:00|3097.05|3088.35|3104.34|3095.64|3109.11|3100.41|3096.41|3087.71|951
1629967500000|2021-08-26 08:45:00|3104.28|3095.58|3107.01|3098.31|3107.26|3098.56|3095.07|3086.37|988
1629967800000|2021-08-26 08:50:00|3106.9|3098.2|3113.79|3105.09|3114.38|3105.68|3106.13|3097.43|971
1629968100000|2021-08-26 08:55:00|3113.78|3105.08|3105.37|3096.67|3114.36|3105.66|3104.7|3096|948
1629968400000|2021-08-26 09:00:00|3105.66|3096.96|3113.62|3104.92|3113.62|3104.92|3100.49|3091.79|1033
1629968700000|2021-08-26 09:05:00|3114|3105.3|3096.91|3088.21|3114.63|3105.93|3094.95|3086.25|974
1629969000000|2021-08-26 09:10:00|3096.92|3088.22|3097.59|3088.89|3098.43|3089.73|3092.11|3083.41|934
1629969300000|2021-08-26 09:15:00|3097.6|3088.9|3106.98|3098.28|3108.18|3099.48|3094.46|3085.76|1004
1629969600000|2021-08-26 09:20:00|3107|3098.3|3105.09|3096.39|3107.1|3098.4|3098.73|3090.03|1048
1629969900000|2021-08-26 09:25:00|3105.1|3096.4|3110.49|3101.79|3110.7|3102|3104.6|3095.9|876
1629970200000|2021-08-26 09:30:00|3110.41|3101.71|3106.66|3097.96|3110.41|3101.71|3100.19|3091.49|947
1629970500000|2021-08-26 09:35:00|3106.64|3097.94|3102.09|3093.39|3109.79|3101.09|3100.15|3091.45|894
1629970800000|2021-08-26 09:40:00|3102.05|3093.35|3102.54|3093.84|3104.05|3095.35|3100.73|3092.03|980
1629971100000|2021-08-26 09:45:00|3102.53|3093.83|3099.19|3090.49|3102.76|3094.06|3095.4|3086.7|957
1629971400000|2021-08-26 09:50:00|3099.17|3090.47|3094.09|3085.39|3100.09|3091.39|3093.41|3084.71|942
1629971700000|2021-08-26 09:55:00|3094.13|3085.43|3089.43|3080.73|3094.55|3085.85|3087.12|3078.42|903
1629972000000|2021-08-26 10:00:00|3089.47|3080.77|3106.76|3098.06|3107.04|3098.34|3080.92|3072.22|1093
1629972300000|2021-08-26 10:05:00|3106.52|3097.82|3099.95|3091.25|3106.87|3098.17|3098.88|3090.18|1008
1629972600000|2021-08-26 10:10:00|3100.03|3091.33|3095.52|3086.82|3103.18|3094.48|3095.46|3086.76|991
1629972900000|2021-08-26 10:15:00|3095.53|3086.83|3089|3080.3|3100.84|3092.14|3088.65|3079.95|977
1629973200000|2021-08-26 10:20:00|3089.01|3080.31|3097.37|3088.67|3097.61|3088.91|3087.72|3079.02|899
1629973500000|2021-08-26 10:25:00|3097.35|3088.65|3100.37|3091.67|3100.67|3091.97|3093.31|3084.61|964
1629973800000|2021-08-26 10:30:00|3100.34|3091.64|3109.35|3100.65|3111.48|3102.78|3098.53|3089.83|1043
1629974100000|2021-08-26 10:35:00|3109.33|3100.63|3114.48|3105.78|3114.69|3105.99|3106.78|3098.08|990
1629974400000|2021-08-26 10:40:00|3114.42|3105.72|3110.94|3102.24|3114.42|3105.72|3107.05|3098.35|967
1629974700000|2021-08-26 10:45:00|3110.93|3102.23|3107.88|3099.18|3110.94|3102.24|3102.66|3093.96|1008
1629975000000|2021-08-26 10:50:00|3107.89|3099.19|3104.07|3095.37|3108.19|3099.49|3102.66|3093.96|830
1629975300000|2021-08-26 10:55:00|3104.14|3095.44|3104.73|3096.03|3104.74|3096.04|3098.69|3089.99|829
1629975600000|2021-08-26 11:00:00|3104.45|3095.75|3104.82|3096.12|3104.82|3096.12|3097.49|3088.79|882
1629975900000|2021-08-26 11:05:00|3104.73|3096.03|3121.66|3112.96|3121.66|3112.96|3104.43|3095.73|938
1629976200000|2021-08-26 11:10:00|3121.65|3112.95|3116.71|3108.01|3121.97|3113.27|3114.13|3105.43|1027
1629976500000|2021-08-26 11:15:00|3116.63|3107.93|3120.38|3111.68|3121.77|3113.07|3110.78|3102.08|982
1629976800000|2021-08-26 11:20:00|3120.29|3111.59|3119.17|3110.47|3122.4|3113.7|3116.3|3107.6|928
1629977100000|2021-08-26 11:25:00|3119.1|3110.4|3112.92|3104.22|3119.59|3110.89|3109.69|3100.99|898
1629977400000|2021-08-26 11:30:00|3112.5|3103.8|3105.36|3096.66|3112.77|3104.07|3102.71|3094.01|900
1629977700000|2021-08-26 11:35:00|3105.49|3096.79|3100.66|3091.96|3107.22|3098.52|3099.56|3090.86|1018
1629978000000|2021-08-26 11:40:00|3100.73|3092.03|3109.95|3101.25|3111.26|3102.56|3100.66|3091.96|988
1629978300000|2021-08-26 11:45:00|3110|3101.3|3098.07|3089.37|3110|3101.3|3097.65|3088.95|1060
1629978600000|2021-08-26 11:50:00|3098.14|3089.44|3095.68|3086.98|3103.04|3094.34|3095.62|3086.92|1008
1629978900000|2021-08-26 11:55:00|3095.7|3087|3092.45|3083.75|3101.88|3093.18|3091.78|3083.08|1035
1629979200000|2021-08-26 12:00:00|3092.7|3084|3079.65|3070.95|3094.75|3086.05|3075.45|3066.75|1066
1629979500000|2021-08-26 12:05:00|3079.99|3071.29|3064.39|3055.69|3084.91|3076.21|3059.76|3051.06|1132
1629979800000|2021-08-26 12:10:00|3064.2|3055.5|3072.79|3064.09|3077.55|3068.85|3060.54|3051.84|1109
1629980100000|2021-08-26 12:15:00|3072.89|3064.19|3118.67|3109.97|3122.4|3113.7|3072.89|3064.19|1104
1629980400000|2021-08-26 12:20:00|3119.06|3110.36|3130.84|3122.14|3131.32|3122.62|3111.46|3102.76|1122
1629980700000|2021-08-26 12:25:00|3131.01|3122.31|3134.42|3125.72|3135|3126.3|3123.92|3115.22|1084
1629981000000|2021-08-26 12:30:00|3134.14|3125.44|3123.2|3114.5|3134.5|3125.8|3123.05|3114.35|1015
1629981300000|2021-08-26 12:35:00|3123.26|3114.56|3112.76|3104.06|3123.47|3114.77|3111.83|3103.13|1039
1629981600000|2021-08-26 12:40:00|3112.55|3103.85|3114|3105.3|3116.68|3107.98|3106.96|3098.26|1077
1629981900000|2021-08-26 12:45:00|3114.08|3105.38|3094.2|3085.5|3114.21|3105.51|3094.08|3085.38|1073
1629982200000|2021-08-26 12:50:00|3094.32|3085.62|3095.23|3086.53|3101.34|3092.64|3091.07|3082.37|1119
1629982500000|2021-08-26 12:55:00|3095.26|3086.56|3103.89|3095.19|3104.09|3095.39|3093.87|3085.17|1032
1629982800000|2021-08-26 13:00:00|3103.92|3095.22|3115.81|3107.11|3120.33|3111.63|3103.12|3094.42|1096
1629983100000|2021-08-26 13:05:00|3115.82|3107.12|3112.28|3103.58|3118.43|3109.73|3103.72|3095.02|995
1629983400000|2021-08-26 13:10:00|3112.18|3103.48|3099.19|3090.49|3112.4|3103.7|3098.71|3090.01|1061
1629983700000|2021-08-26 13:15:00|3099.2|3090.5|3108.58|3099.88|3109.36|3100.66|3099.2|3090.5|1068
1629984000000|2021-08-26 13:20:00|3108.49|3099.79|3114.18|3105.48|3114.9|3106.2|3105.17|3096.47|963
1629984300000|2021-08-26 13:25:00|3114.3|3105.6|3113.56|3104.86|3115.74|3107.04|3107.51|3098.81|1060
1629984600000|2021-08-26 13:30:00|3113.51|3104.81|3118.42|3109.72|3118.66|3109.96|3109.3|3100.6|1002
1629984900000|2021-08-26 13:35:00|3118.45|3109.75|3121.42|3112.72|3124.05|3115.35|3118.09|3109.39|1056
1629985200000|2021-08-26 13:40:00|3121.35|3112.65|3123.65|3114.95|3125.39|3116.69|3119.35|3110.65|992
1629985500000|2021-08-26 13:45:00|3123.7|3115|3120.81|3112.11|3124.18|3115.48|3116.09|3107.39|919
1629985800000|2021-08-26 13:50:00|3120.82|3112.12|3129.81|3121.11|3135.99|3127.29|3120.82|3112.12|948
1629986100000|2021-08-26 13:55:00|3129.8|3121.1|3130.27|3121.57|3131.97|3123.27|3127.78|3119.08|1041
1629986400000|2021-08-26 14:00:00|3130.23|3121.53|3148.42|3139.72|3148.46|3139.76|3128.46|3119.76|967
1629986700000|2021-08-26 14:05:00|3148.26|3139.56|3148.7|3140|3149.45|3140.75|3141.45|3132.75|986
1629987000000|2021-08-26 14:10:00|3148.66|3139.96|3148.75|3140.05|3153.04|3144.34|3146.31|3137.61|885
1629987300000|2021-08-26 14:15:00|3148.73|3140.03|3142.29|3133.59|3150.07|3141.37|3140.94|3132.24|953
1629987600000|2021-08-26 14:20:00|3142.3|3133.6|3137.66|3128.96|3142.86|3134.16|3137.11|3128.41|901
1629987900000|2021-08-26 14:25:00|3137.84|3129.14|3125.65|3116.95|3137.97|3129.27|3124.93|3116.23|1012
1629988200000|2021-08-26 14:30:00|3125.58|3116.88|3117.98|3109.28|3128.57|3119.87|3116.1|3107.4|1065
1629988500000|2021-08-26 14:35:00|3118.17|3109.47|3129.48|3120.78|3131.71|3123.01|3113.96|3105.26|1025
1629988800000|2021-08-26 14:40:00|3130.13|3121.43|3121.07|3112.37|3135.27|3126.57|3120.83|3112.13|995
1629989100000|2021-08-26 14:45:00|3120.98|3112.28|3127.77|3119.07|3128.41|3119.71|3119.73|3111.03|1011
1629989400000|2021-08-26 14:50:00|3127.76|3119.06|3127.89|3119.19|3130.29|3121.59|3121.66|3112.96|997
1629989700000|2021-08-26 14:55:00|3127.74|3119.04|3122.07|3113.37|3130.95|3122.25|3121.41|3112.71|1003
1629990000000|2021-08-26 15:00:00|3121.99|3113.29|3118.05|3109.35|3123.64|3114.94|3114.99|3106.29|1081
1629990300000|2021-08-26 15:05:00|3117.88|3109.18|3127.93|3119.23|3129.22|3120.52|3117.2|3108.5|920
1629990600000|2021-08-26 15:10:00|3128.08|3119.38|3130.35|3121.65|3137.46|3128.76|3127.16|3118.46|943
1629990900000|2021-08-26 15:15:00|3130.74|3122.04|3123.95|3115.25|3130.93|3122.23|3123.51|3114.81|941
1629991200000|2021-08-26 15:20:00|3124.11|3115.41|3128.28|3119.58|3129.71|3121.01|3122.43|3113.73|949
1629991500000|2021-08-26 15:25:00|3128|3119.3|3129.64|3120.94|3137.87|3129.17|3128|3119.3|1036
1629991800000|2021-08-26 15:30:00|3129.63|3120.93|3114.77|3106.07|3130.5|3121.8|3114.2|3105.5|941
1629992100000|2021-08-26 15:35:00|3115.13|3106.43|3117.36|3108.66|3118.62|3109.92|3108.24|3099.54|969
1629992400000|2021-08-26 15:40:00|3117.35|3108.65|3107.5|3098.8|3120.12|3111.42|3106.2|3097.5|1013
1629992700000|2021-08-26 15:45:00|3107.51|3098.81|3107.32|3098.62|3114.41|3105.71|3099.82|3091.12|1020
1629993000000|2021-08-26 15:50:00|3107.36|3098.66|3102.35|3093.65|3116.83|3108.13|3101.47|3092.77|1021
1629993300000|2021-08-26 15:55:00|3102.27|3093.57|3109.15|3100.45|3111.5|3102.8|3102.06|3093.36|1025
1629993600000|2021-08-26 16:00:00|3109.27|3100.57|3119.91|3111.21|3122.78|3114.08|3105.75|3097.05|1094
1629993900000|2021-08-26 16:05:00|3119.84|3111.14|3110.41|3101.71|3119.84|3111.14|3104.99|3096.29|1083
1629994200000|2021-08-26 16:10:00|3110.5|3101.8|3109.04|3100.34|3112.43|3103.73|3102|3093.3|1006
1629994500000|2021-08-26 16:15:00|3109.26|3100.56|3098.04|3089.34|3109.41|3100.71|3096.94|3088.24|1040
1629994800000|2021-08-26 16:20:00|3097.92|3089.22|3087.55|3078.85|3101.05|3092.35|3081.44|3072.74|976
1629995100000|2021-08-26 16:25:00|3087.57|3078.87|3094|3085.3|3098.17|3089.47|3081.48|3072.78|1021
1629995400000|2021-08-26 16:30:00|3094.05|3085.35|3106.93|3098.23|3107.41|3098.71|3087.61|3078.91|997
1629995700000|2021-08-26 16:35:00|3106.82|3098.12|3113.57|3104.87|3114.4|3105.7|3103.26|3094.56|1010
1629996000000|2021-08-26 16:40:00|3113.54|3104.84|3115.13|3106.43|3124.18|3115.48|3112.04|3103.34|1020
1629996300000|2021-08-26 16:45:00|3115.03|3106.33|3114.51|3105.81|3117.39|3108.69|3108.06|3099.36|992
1629996600000|2021-08-26 16:50:00|3114.38|3105.68|3117.42|3108.72|3117.87|3109.17|3111.84|3103.14|949
1629996900000|2021-08-26 16:55:00|3117.61|3108.91|3116.2|3107.5|3118.47|3109.77|3113.04|3104.34|885
1629997200000|2021-08-26 17:00:00|3116.09|3107.39|3121.94|3113.24|3130.74|3122.04|3115.63|3106.93|999
1629997500000|2021-08-26 17:05:00|3121.91|3113.21|3126.54|3117.84|3129.63|3120.93|3120.56|3111.86|989
1629997800000|2021-08-26 17:10:00|3126.73|3118.03|3129.29|3120.59|3129.33|3120.63|3123.04|3114.34|993
1629998100000|2021-08-26 17:15:00|3128.94|3120.24|3128.38|3119.68|3131.34|3122.64|3125.9|3117.2|999
1629998400000|2021-08-26 17:20:00|3128.45|3119.75|3123.25|3114.55|3128.59|3119.89|3121.41|3112.71|856
1629998700000|2021-08-26 17:25:00|3123.27|3114.57|3117.75|3109.05|3123.68|3114.98|3115.46|3106.76|952
1629999000000|2021-08-26 17:30:00|3117.81|3109.11|3117.76|3109.06|3121.05|3112.35|3115.82|3107.12|951
1629999300000|2021-08-26 17:35:00|3117.68|3108.98|3113.81|3105.11|3119.02|3110.32|3113.8|3105.1|944
1629999600000|2021-08-26 17:40:00|3113.83|3105.13|3121.41|3112.71|3122.92|3114.22|3113.49|3104.79|899
1629999900000|2021-08-26 17:45:00|3121.13|3112.43|3122.23|3113.53|3125.51|3116.81|3119.92|3111.22|887
1630000200000|2021-08-26 17:50:00|3122.21|3113.51|3117.24|3108.54|3124.09|3115.39|3116.54|3107.84|960
1630000500000|2021-08-26 17:55:00|3117.21|3108.51|3117.51|3108.81|3123.26|3114.56|3115.07|3106.37|1008
1630000800000|2021-08-26 18:00:00|3117.38|3108.68|3108.49|3099.79|3124.17|3115.47|3107.53|3098.83|1006
1630001100000|2021-08-26 18:05:00|3108.5|3099.8|3103.92|3095.22|3110.33|3101.63|3103.76|3095.06|965
1630001400000|2021-08-26 18:10:00|3103.9|3095.2|3103.03|3094.33|3108.32|3099.62|3102.35|3093.65|866
1630001700000|2021-08-26 18:15:00|3103|3094.3|3110.18|3101.48|3110.53|3101.83|3099.6|3090.9|987
1630002000000|2021-08-26 18:20:00|3110.32|3101.62|3105.7|3097|3110.87|3102.17|3102.95|3094.25|912
1630002300000|2021-08-26 18:25:00|3105.71|3097.01|3108.95|3100.25|3112.79|3104.09|3105.63|3096.93|983
1630002600000|2021-08-26 18:30:00|3109.04|3100.34|3109.41|3100.71|3119.56|3110.86|3108.97|3100.27|1023
1630002900000|2021-08-26 18:35:00|3109.33|3100.63|3123.21|3114.51|3123.42|3114.72|3108.89|3100.19|925
1630003200000|2021-08-26 18:40:00|3123.24|3114.54|3118.99|3110.29|3123.66|3114.96|3115.7|3107|1009
1630003500000|2021-08-26 18:45:00|3118.74|3110.04|3129.21|3120.51|3129.21|3120.51|3118.74|3110.04|925
1630003800000|2021-08-26 18:50:00|3129.28|3120.58|3135.14|3126.44|3138.46|3129.76|3129.02|3120.32|959
1630004100000|2021-08-26 18:55:00|3134.98|3126.28|3127.84|3119.14|3136.56|3127.86|3125.98|3117.28|1049
1630004400000|2021-08-26 19:00:00|3127.96|3119.26|3118.9|3110.2|3130.81|3122.11|3118.18|3109.48|952
1630004700000|2021-08-26 19:05:00|3118.91|3110.21|3114.29|3105.59|3123.05|3114.35|3114.13|3105.43|968
1630005000000|2021-08-26 19:10:00|3114.44|3105.74|3111.43|3102.73|3114.56|3105.86|3109.26|3100.56|971
1630005300000|2021-08-26 19:15:00|3111.42|3102.72|3105.93|3097.23|3111.42|3102.72|3100.96|3092.26|848
1630005600000|2021-08-26 19:20:00|3105.98|3097.28|3106.03|3097.33|3108.67|3099.97|3103.65|3094.95|855
1630005900000|2021-08-26 19:25:00|3105.62|3096.92|3101.9|3093.2|3107.71|3099.01|3101.07|3092.37|813
1630006200000|2021-08-26 19:30:00|3101.84|3093.14|3112.89|3104.19|3114.25|3105.55|3101.2|3092.5|940
1630006500000|2021-08-26 19:35:00|3112.91|3104.21|3108.09|3099.39|3113.2|3104.5|3107.21|3098.51|906
1630006800000|2021-08-26 19:40:00|3108.14|3099.44|3109.38|3100.68|3118.7|3110|3108.02|3099.32|915
1630007100000|2021-08-26 19:45:00|3109.41|3100.71|3115.16|3106.46|3119.67|3110.97|3109.41|3100.71|743
1630007400000|2021-08-26 19:50:00|3115.14|3106.44|3123.12|3114.42|3123.47|3114.77|3114.82|3106.12|834
1630007700000|2021-08-26 19:55:00|3123.11|3114.41|3114.32|3105.62|3123.44|3114.74|3112.86|3104.16|1024
1630008000000|2021-08-26 20:00:00|3114.35|3105.65|3119.01|3110.31|3125.47|3116.77|3110.3|3101.6|1019
1630008300000|2021-08-26 20:05:00|3119.1|3110.4|3117.91|3109.21|3124.61|3115.91|3117.36|3108.66|1066
1630008600000|2021-08-26 20:10:00|3117.96|3109.26|3122.55|3113.85|3127.4|3118.7|3117.81|3109.11|1011
1630008900000|2021-08-26 20:15:00|3122.44|3113.74|3124.71|3116.01|3128.5|3119.8|3119.72|3111.02|1007
1630009200000|2021-08-26 20:20:00|3124.84|3116.14|3117.1|3108.4|3124.84|3116.14|3115.34|3106.64|974
1630009500000|2021-08-26 20:25:00|3117.08|3108.38|3117.06|3108.36|3121.33|3112.63|3114.64|3105.94|933
1630009800000|2021-08-26 20:30:00|3117.26|3108.56|3123.32|3114.62|3125.75|3117.05|3117.26|3108.56|917
1630010100000|2021-08-26 20:35:00|3123.35|3114.65|3121.52|3112.82|3124.96|3116.26|3121.15|3112.45|881
1630010400000|2021-08-26 20:40:00|3121.2|3112.5|3124.79|3116.09|3125.35|3116.65|3119.41|3110.71|883
1630010700000|2021-08-26 20:45:00|3124.81|3116.11|3119.69|3110.99|3126.56|3117.86|3119.57|3110.87|917
1630011000000|2021-08-26 20:50:00|3119.87|3111.17|3117.25|3108.55|3120.43|3111.73|3115.97|3107.27|779
1630011300000|2021-08-26 20:55:00|3117.24|3108.54|3123.24|3114.54|3124.98|3116.28|3117.2|3108.5|859
1630011600000|2021-08-26 21:00:00|3123.17|3114.47|3132.59|3123.89|3133.09|3124.39|3123.11|3114.41|854
1630011900000|2021-08-26 21:05:00|3132.69|3123.99|3137.99|3129.29|3138.32|3129.62|3131.31|3122.61|800
1630012200000|2021-08-26 21:10:00|3137.98|3129.28|3135.14|3126.44|3139.31|3130.61|3135.14|3126.44|807
1630012500000|2021-08-26 21:15:00|3134.99|3126.29|3138.42|3129.72|3138.44|3129.74|3131.2|3122.5|847
1630012800000|2021-08-26 21:20:00|3138.32|3129.62|3143.26|3134.56|3145.01|3136.31|3138.12|3129.42|818
1630013100000|2021-08-26 21:25:00|3143.25|3134.55|3141.15|3132.45|3145|3136.3|3139.6|3130.9|815
1630013400000|2021-08-26 21:30:00|3141.13|3132.43|3138.3|3129.6|3142.11|3133.41|3137.4|3128.7|819
1630013700000|2021-08-26 21:35:00|3138.02|3129.32|3138.15|3129.45|3138.46|3129.76|3137.55|3128.85|680
1630014000000|2021-08-26 21:40:00|3138.11|3129.41|3134.66|3125.96|3138.64|3129.94|3134.55|3125.85|695
1630014300000|2021-08-26 21:45:00|3134.67|3125.97|3145.17|3136.47|3145.19|3136.49|3134.67|3125.97|828
1630014600000|2021-08-26 21:50:00|3145.05|3136.35|3141.51|3132.81|3145.21|3136.51|3133.61|3124.91|900
1630014900000|2021-08-26 21:55:00|3141.2|3132.5|3141.03|3132.33|3142.01|3133.31|3138.67|3129.97|869
1630015200000|2021-08-26 22:00:00|3141|3132.3|3132.31|3123.61|3145.15|3136.45|3130.7|3122|897
1630015500000|2021-08-26 22:05:00|3132.28|3123.58|3136.95|3128.25|3137.72|3129.02|3132.04|3123.34|996
1630015800000|2021-08-26 22:10:00|3137.29|3128.59|3139.24|3130.54|3141.46|3132.76|3134.23|3125.53|950
1630016100000|2021-08-26 22:15:00|3139.41|3130.71|3134.45|3125.75|3139.42|3130.72|3133.36|3124.66|956
1630016400000|2021-08-26 22:20:00|3134.5|3125.8|3141.2|3132.5|3142.58|3133.88|3134.24|3125.54|1066
1630016700000|2021-08-26 22:25:00|3141.01|3132.31|3144.61|3135.91|3145.82|3137.12|3140.95|3132.25|973
1630017000000|2021-08-26 22:30:00|3144.63|3135.93|3147.9|3139.2|3148.52|3139.82|3144.61|3135.91|1006
1630017300000|2021-08-26 22:35:00|3148.22|3139.52|3142.58|3133.88|3152.56|3143.86|3142.5|3133.8|973
1630017600000|2021-08-26 22:40:00|3142.46|3133.76|3137.78|3129.08|3143.85|3135.15|3136.44|3127.74|912
1630017900000|2021-08-26 22:45:00|3137.77|3129.07|3132.66|3123.96|3137.91|3129.21|3132.62|3123.92|940
1630018200000|2021-08-26 22:50:00|3132.64|3123.94|3127.1|3118.4|3134.18|3125.48|3125.75|3117.05|902
1630018500000|2021-08-26 22:55:00|3127.71|3119.01|3130.69|3121.99|3131.3|3122.6|3126.75|3118.05|871
1630018800000|2021-08-26 23:00:00|3130.7|3122|3121.04|3112.34|3133.46|3124.76|3119.43|3110.73|881
1630019100000|2021-08-26 23:05:00|3121|3112.3|3124.99|3116.29|3126.17|3117.47|3120.17|3111.47|988
1630019400000|2021-08-26 23:10:00|3124.94|3116.24|3119.61|3110.91|3125.57|3116.87|3118.14|3109.44|980
1630019700000|2021-08-26 23:15:00|3119.56|3110.86|3124.66|3115.96|3125.63|3116.93|3118.55|3109.85|951
1630020000000|2021-08-26 23:20:00|3124.62|3115.92|3129.25|3120.55|3129.63|3120.93|3124.43|3115.73|907
1630020300000|2021-08-26 23:25:00|3129.28|3120.58|3131.09|3122.39|3133.52|3124.82|3129.04|3120.34|955
1630020600000|2021-08-26 23:30:00|3130.84|3122.14|3138.42|3129.72|3139.53|3130.83|3130.84|3122.14|941
1630020900000|2021-08-26 23:35:00|3138.35|3129.65|3138.07|3129.37|3142.16|3133.46|3135.67|3126.97|878
1630021200000|2021-08-26 23:40:00|3138.05|3129.35|3133.76|3125.06|3139.23|3130.53|3133.37|3124.67|803
1630021500000|2021-08-26 23:45:00|3133.74|3125.04|3131.13|3122.43|3135.49|3126.79|3130.31|3121.61|866
1630021800000|2021-08-26 23:50:00|3131.09|3122.39|3114.13|3105.43|3131.09|3122.39|3113.73|3105.03|957
1630022100000|2021-08-26 23:55:00|3114.31|3105.61|3097.4|3088.7|3115.02|3106.32|3095.08|3086.38|1087
1630022400000|2021-08-27 00:00:00|3097.43|3088.73|3103.76|3095.06|3104.2|3095.5|3086.44|3077.74|1100
1630022700000|2021-08-27 00:05:00|3103.93|3095.23|3095.5|3086.8|3113.37|3104.67|3095.45|3086.75|1095
1630023000000|2021-08-27 00:10:00|3094.88|3086.18|3081.37|3072.67|3096.85|3088.15|3081.23|3072.53|1074
1630023300000|2021-08-27 00:15:00|3081.35|3072.65|3072.19|3063.49|3084.3|3075.6|3069.61|3060.91|1036
1630023600000|2021-08-27 00:20:00|3071.97|3063.27|3069.29|3060.59|3078.69|3069.99|3066.02|3057.32|1096
1630023900000|2021-08-27 00:25:00|3069.25|3060.55|3082.29|3073.59|3083.51|3074.81|3065.51|3056.81|1052
1630024200000|2021-08-27 00:30:00|3081.48|3072.78|3073.36|3064.66|3081.48|3072.78|3071.1|3062.4|1052
1630024500000|2021-08-27 00:35:00|3073.35|3064.65|3084.51|3075.81|3084.51|3075.81|3072.9|3064.2|1054
1630024800000|2021-08-27 00:40:00|3084.27|3075.57|3088.94|3080.24|3090.83|3082.13|3080.76|3072.06|1082
1630025100000|2021-08-27 00:45:00|3088.87|3080.17|3093.86|3085.16|3095.42|3086.72|3082.77|3074.07|1047
1630025400000|2021-08-27 00:50:00|3093.79|3085.09|3104.05|3095.35|3107.64|3098.94|3093.79|3085.09|1055
1630025700000|2021-08-27 00:55:00|3104.18|3095.48|3118.25|3109.55|3119.42|3110.72|3103.13|3094.43|1026
1630026000000|2021-08-27 01:00:00|3118.23|3109.53|3131.15|3122.45|3141.79|3133.09|3118.23|3109.53|1118
1630026300000|2021-08-27 01:05:00|3131.09|3122.39|3130.2|3121.5|3136.42|3127.72|3126.78|3118.08|1107
1630026600000|2021-08-27 01:10:00|3130.23|3121.53|3133.69|3124.99|3134.64|3125.94|3126.62|3117.92|972
1630026900000|2021-08-27 01:15:00|3133.67|3124.97|3126.37|3117.67|3136.87|3128.17|3125.28|3116.58|988
1630027200000|2021-08-27 01:20:00|3126.35|3117.65|3131.76|3123.06|3134.68|3125.98|3126.31|3117.61|1022
1630027500000|2021-08-27 01:25:00|3131.78|3123.08|3137.2|3128.5|3140.28|3131.58|3131.43|3122.73|904
1630027800000|2021-08-27 01:30:00|3137.18|3128.48|3144.55|3135.85|3145.55|3136.85|3137.17|3128.47|865
1630028100000|2021-08-27 01:35:00|3144.4|3135.7|3137.93|3129.23|3149.32|3140.62|3137.7|3129|986
1630028400000|2021-08-27 01:40:00|3137.89|3129.19|3129.84|3121.14|3141.07|3132.37|3129.73|3121.03|697
1630028700000|2021-08-27 01:45:00|3129.97|3121.27|3127.34|3118.64|3137.78|3129.08|3126.22|3117.52|593
1630029000000|2021-08-27 01:50:00|3127.74|3119.04|3122.39|3113.69|3132.45|3123.75|3121.65|3112.95|1052
1630029300000|2021-08-27 01:55:00|3122.38|3113.68|3125.02|3116.32|3129.24|3120.54|3121.18|3112.48|1012
1630029600000|2021-08-27 02:00:00|3124.99|3116.29|3131.52|3122.82|3133.79|3125.09|3124.99|3116.29|923
1630029900000|2021-08-27 02:05:00|3131.53|3122.83|3131.36|3122.66|3132.82|3124.12|3127.49|3118.79|927
1630030200000|2021-08-27 02:10:00|3131.38|3122.68|3133.86|3125.16|3138.33|3129.63|3131.19|3122.49|891
1630030500000|2021-08-27 02:15:00|3133.84|3125.14|3126.79|3118.09|3134.26|3125.56|3126.52|3117.82|982
1630030800000|2021-08-27 02:20:00|3126.86|3118.16|3127.24|3118.54|3129.54|3120.84|3123.61|3114.91|876
1630031100000|2021-08-27 02:25:00|3127.31|3118.61|3129.32|3120.62|3130.08|3121.38|3126.99|3118.29|1023
1630031400000|2021-08-27 02:30:00|3129.26|3120.56|3124.74|3116.04|3131.72|3123.02|3122|3113.3|934
1630031700000|2021-08-27 02:35:00|3124.75|3116.05|3120.89|3112.19|3128.23|3119.53|3120.33|3111.63|985
1630032000000|2021-08-27 02:40:00|3120.95|3112.25|3125.12|3116.42|3127.77|3119.07|3119.96|3111.26|963
1630032300000|2021-08-27 02:45:00|3125.1|3116.4|3124.59|3115.89|3127.82|3119.12|3122.89|3114.19|871
1630032600000|2021-08-27 02:50:00|3124.6|3115.9|3118.22|3109.52|3126.02|3117.32|3115.98|3107.28|1014
1630032900000|2021-08-27 02:55:00|3118.2|3109.5|3114.48|3105.78|3118.73|3110.03|3114.03|3105.33|918
1630033200000|2021-08-27 03:00:00|3114.44|3105.74|3108.23|3099.53|3118.39|3109.69|3105.69|3096.99|901
1630033500000|2021-08-27 03:05:00|3108.25|3099.55|3106.6|3097.9|3108.71|3100.01|3100.16|3091.46|800
1630033800000|2021-08-27 03:10:00|3106.63|3097.93|3104.57|3095.87|3109.34|3100.64|3102.77|3094.07|888
1630034100000|2021-08-27 03:15:00|3104.55|3095.85|3096.82|3088.12|3104.57|3095.87|3095.75|3087.05|1017
1630034400000|2021-08-27 03:20:00|3096.84|3088.14|3094.05|3085.35|3098.5|3089.8|3092.33|3083.63|1029
1630034700000|2021-08-27 03:25:00|3094.04|3085.34|3088.8|3080.1|3094.04|3085.34|3088.31|3079.61|904
1630035000000|2021-08-27 03:30:00|3088.69|3079.99|3095.59|3086.89|3096.8|3088.1|3088.18|3079.48|992
1630035300000|2021-08-27 03:35:00|3095.58|3086.88|3102.5|3093.8|3103.16|3094.46|3092.61|3083.91|901
1630035600000|2021-08-27 03:40:00|3102.51|3093.81|3093.6|3084.9|3104.02|3095.32|3091.81|3083.11|923
1630035900000|2021-08-27 03:45:00|3093.62|3084.92|3100.41|3091.71|3100.67|3091.97|3092.27|3083.57|976
1630036200000|2021-08-27 03:50:00|3100.4|3091.7|3092.29|3083.59|3101.31|3092.61|3089.9|3081.2|952
1630036500000|2021-08-27 03:55:00|3092.25|3083.55|3098.64|3089.94|3099.8|3091.1|3088.61|3079.91|952
1630036800000|2021-08-27 04:00:00|3098.71|3090.01|3095.88|3087.18|3106.86|3098.16|3094.49|3085.79|1068
1630037100000|2021-08-27 04:05:00|3095.95|3087.25|3092.67|3083.97|3102.34|3093.64|3088.2|3079.5|980
1630037400000|2021-08-27 04:10:00|3092.66|3083.96|3090.84|3082.14|3096.74|3088.04|3090.12|3081.42|950
1630037700000|2021-08-27 04:15:00|3090.81|3082.11|3088.03|3079.33|3095.25|3086.55|3087.53|3078.83|1030
1630038000000|2021-08-27 04:20:00|3088.04|3079.34|3082.68|3073.98|3092.15|3083.45|3082.62|3073.92|929
1630038300000|2021-08-27 04:25:00|3082.69|3073.99|3088.25|3079.55|3088.25|3079.55|3082.51|3073.81|813
1630038600000|2021-08-27 04:30:00|3087.82|3079.12|3088.63|3079.93|3089.96|3081.26|3081.02|3072.32|960
1630038900000|2021-08-27 04:35:00|3088.79|3080.09|3093.34|3084.64|3098.63|3089.93|3084.06|3075.36|1029
1630039200000|2021-08-27 04:40:00|3093.3|3084.6|3096.12|3087.42|3096.21|3087.51|3091.02|3082.32|999
1630039500000|2021-08-27 04:45:00|3096.14|3087.44|3109.33|3100.63|3110.3|3101.6|3093.34|3084.64|1029
1630039800000|2021-08-27 04:50:00|3109.21|3100.51|3101.5|3092.8|3111.41|3102.71|3099.54|3090.84|1032
1630040100000|2021-08-27 04:55:00|3101.63|3092.93|3106.84|3098.14|3107.15|3098.45|3099.95|3091.25|931
1630040400000|2021-08-27 05:00:00|3106.99|3098.29|3112.07|3103.37|3112.14|3103.44|3102.85|3094.15|945
1630040700000|2021-08-27 05:05:00|3112.08|3103.38|3111.19|3102.49|3113.26|3104.56|3106.8|3098.1|941
1630041000000|2021-08-27 05:10:00|3111.31|3102.61|3110.47|3101.77|3115.08|3106.38|3107.54|3098.84|964
1630041300000|2021-08-27 05:15:00|3110.46|3101.76|3104.47|3095.77|3111.96|3103.26|3103.94|3095.24|971
1630041600000|2021-08-27 05:20:00|3104.54|3095.84|3113.99|3105.29|3113.99|3105.29|3104.25|3095.55|879
1630041900000|2021-08-27 05:25:00|3113.94|3105.24|3116.82|3108.12|3121.47|3112.77|3113.94|3105.24|890
1630042200000|2021-08-27 05:30:00|3116.77|3108.07|3119.96|3111.26|3120.12|3111.42|3113.6|3104.9|848
1630042500000|2021-08-27 05:35:00|3120.24|3111.54|3122.31|3113.61|3122.98|3114.28|3116.95|3108.25|889
1630042800000|2021-08-27 05:40:00|3122.32|3113.62|3115.65|3106.95|3123.69|3114.99|3115.64|3106.94|938
1630043100000|2021-08-27 05:45:00|3115.6|3106.9|3108.22|3099.52|3119.13|3110.43|3108.22|3099.52|945
1630043400000|2021-08-27 05:50:00|3108.27|3099.57|3108.71|3100.01|3111.51|3102.81|3106.72|3098.02|766
1630043700000|2021-08-27 05:55:00|3108.7|3100|3115.93|3107.23|3115.93|3107.23|3107.3|3098.6|938
1630044000000|2021-08-27 06:00:00|3115.92|3107.22|3113.06|3104.36|3119.94|3111.24|3110.52|3101.82|962
1630044300000|2021-08-27 06:05:00|3113.21|3104.51|3114.24|3105.54|3117.97|3109.27|3113.04|3104.34|985
1630044600000|2021-08-27 06:10:00|3114.43|3105.73|3118.41|3109.71|3122.46|3113.76|3114.43|3105.73|944
1630044900000|2021-08-27 06:15:00|3118.4|3109.7|3116.38|3107.68|3118.69|3109.99|3111.25|3102.55|885
1630045200000|2021-08-27 06:20:00|3116.63|3107.93|3117.02|3108.32|3121.38|3112.68|3115.34|3106.64|997
1630045500000|2021-08-27 06:25:00|3117.03|3108.33|3116.13|3107.43|3118.84|3110.14|3115|3106.3|809
1630045800000|2021-08-27 06:30:00|3116.17|3107.47|3115.45|3106.75|3118.13|3109.43|3113.31|3104.61|738
1630046100000|2021-08-27 06:35:00|3115.48|3106.78|3108.69|3099.99|3115.5|3106.8|3107.89|3099.19|799
1630046400000|2021-08-27 06:40:00|3108.71|3100.01|3111.87|3103.17|3111.97|3103.27|3107.17|3098.47|836
1630046700000|2021-08-27 06:45:00|3111.82|3103.12|3114.37|3105.67|3115.44|3106.74|3111.67|3102.97|780
1630047000000|2021-08-27 06:50:00|3114.36|3105.66|3109.74|3101.04|3115.3|3106.6|3109.43|3100.73|835
1630047300000|2021-08-27 06:55:00|3109.78|3101.08|3113.23|3104.53|3113.86|3105.16|3108.23|3099.53|807
1630047600000|2021-08-27 07:00:00|3113.26|3104.56|3119.33|3110.63|3119.58|3110.88|3109.95|3101.25|840
1630047900000|2021-08-27 07:05:00|3119.17|3110.47|3124.04|3115.34|3124.5|3115.8|3116.25|3107.55|877
1630048200000|2021-08-27 07:10:00|3124.15|3115.45|3115.44|3106.74|3124.66|3115.96|3115.42|3106.72|821
1630048500000|2021-08-27 07:15:00|3115.45|3106.75|3103.05|3094.35|3116.8|3108.1|3097.45|3088.75|733
1630048800000|2021-08-27 07:20:00|3103.03|3094.33|3125.11|3116.41|3125.11|3116.41|3098.31|3089.61|870
1630049100000|2021-08-27 07:25:00|3125.2|3116.5|3121.57|3112.87|3135.58|3126.88|3119.23|3110.53|1016
1630049400000|2021-08-27 07:30:00|3121.65|3112.95|3116.43|3107.73|3129.97|3121.27|3111.95|3103.25|963
1630049700000|2021-08-27 07:35:00|3116.37|3107.67|3124.95|3116.25|3129.02|3120.32|3114.35|3105.65|957
1630050000000|2021-08-27 07:40:00|3124.69|3115.99|3121.54|3112.84|3127.5|3118.8|3119.5|3110.8|946
1630050300000|2021-08-27 07:45:00|3121.1|3112.4|3124.2|3115.5|3124.71|3116.01|3119.5|3110.8|816
1630050600000|2021-08-27 07:50:00|3124.22|3115.52|3125.9|3117.2|3127.46|3118.76|3121.89|3113.19|900
1630050900000|2021-08-27 07:55:00|3125.89|3117.19|3132.2|3123.5|3134.35|3125.65|3125.43|3116.73|960
1630051200000|2021-08-27 08:00:00|3131.91|3123.21|3130.31|3121.61|3134.35|3125.65|3124.62|3115.92|1068
1630051500000|2021-08-27 08:05:00|3130.42|3121.72|3131.45|3122.75|3134.54|3125.84|3129.8|3121.1|857
1630051800000|2021-08-27 08:10:00|3131.4|3122.7|3125.68|3116.98|3131.4|3122.7|3125.56|3116.86|783
1630052100000|2021-08-27 08:15:00|3125.66|3116.96|3123.36|3114.66|3126.29|3117.59|3121.39|3112.69|918
1630052400000|2021-08-27 08:20:00|3123.27|3114.57|3125.96|3117.26|3126.49|3117.79|3121.36|3112.66|901
1630052700000|2021-08-27 08:25:00|3125.98|3117.28|3122.72|3114.02|3126.24|3117.54|3120.83|3112.13|826
1630053000000|2021-08-27 08:30:00|3122.71|3114.01|3122.93|3114.23|3124.88|3116.18|3117.45|3108.75|915
1630053300000|2021-08-27 08:35:00|3122.91|3114.21|3128.28|3119.58|3129.89|3121.19|3122.91|3114.21|922
1630053600000|2021-08-27 08:40:00|3128.34|3119.64|3119.89|3111.19|3128.37|3119.67|3119.65|3110.95|831
1630053900000|2021-08-27 08:45:00|3119.94|3111.24|3122.12|3113.42|3123.91|3115.21|3118.98|3110.28|766
1630054200000|2021-08-27 08:50:00|3122.16|3113.46|3118.69|3109.99|3122.22|3113.52|3115.89|3107.19|931
1630054500000|2021-08-27 08:55:00|3118.53|3109.83|3117.32|3108.62|3119.34|3110.64|3112.46|3103.76|877
1630054800000|2021-08-27 09:00:00|3117.34|3108.64|3114.89|3106.19|3118.81|3110.11|3110.92|3102.22|753
1630055100000|2021-08-27 09:05:00|3114.88|3106.18|3112.08|3103.38|3115.19|3106.49|3110.66|3101.96|684
1630055400000|2021-08-27 09:10:00|3112.04|3103.34|3114.26|3105.56|3114.31|3105.61|3109.31|3100.61|787
1630055700000|2021-08-27 09:15:00|3114.23|3105.53|3120.6|3111.9|3120.6|3111.9|3110.2|3101.5|720
1630056000000|2021-08-27 09:20:00|3120.67|3111.97|3120.84|3112.14|3124.5|3115.8|3117.43|3108.73|932
1630056300000|2021-08-27 09:25:00|3121.37|3112.67|3113.86|3105.16|3121.67|3112.97|3108.14|3099.44|907
1630056600000|2021-08-27 09:30:00|3113.3|3104.6|3113.21|3104.51|3115.18|3106.48|3109|3100.3|902
1630056900000|2021-08-27 09:35:00|3113.19|3104.49|3113.67|3104.97|3115.3|3106.6|3110.79|3102.09|793
1630057200000|2021-08-27 09:40:00|3113.69|3104.99|3118.21|3109.51|3118.25|3109.55|3112.76|3104.06|775
1630057500000|2021-08-27 09:45:00|3118.3|3109.6|3121.28|3112.58|3124.18|3115.48|3118.17|3109.47|904
1630057800000|2021-08-27 09:50:00|3121.27|3112.57|3118.74|3110.04|3122.15|3113.45|3116.63|3107.93|765
1630058100000|2021-08-27 09:55:00|3118.6|3109.9|3117.12|3108.42|3118.99|3110.29|3114.95|3106.25|834
1630058400000|2021-08-27 10:00:00|3117.22|3108.52|3126.15|3117.45|3126.65|3117.95|3114.63|3105.93|900
1630058700000|2021-08-27 10:05:00|3126.05|3117.35|3119.95|3111.25|3127.25|3118.55|3119.62|3110.92|944
1630059000000|2021-08-27 10:10:00|3120.05|3111.35|3127.21|3118.51|3127.27|3118.57|3120.05|3111.35|959
1630059300000|2021-08-27 10:15:00|3127.29|3118.59|3122.15|3113.45|3128.62|3119.92|3120.04|3111.34|911
1630059600000|2021-08-27 10:20:00|3122.13|3113.43|3119.31|3110.61|3123.26|3114.56|3118.87|3110.17|843
1630059900000|2021-08-27 10:25:00|3119.3|3110.6|3119.23|3110.53|3119.92|3111.22|3115.91|3107.21|796
1630060200000|2021-08-27 10:30:00|3119.4|3110.7|3123.9|3115.2|3124.06|3115.36|3118.98|3110.28|810
1630060500000|2021-08-27 10:35:00|3123.68|3114.98|3115.82|3107.12|3124.06|3115.36|3115.54|3106.84|850
1630060800000|2021-08-27 10:40:00|3115.92|3107.22|3123.65|3114.95|3126.23|3117.53|3115.81|3107.11|803
1630061100000|2021-08-27 10:45:00|3123.63|3114.93|3123.79|3115.09|3128.72|3120.02|3120.17|3111.47|1019
1630061400000|2021-08-27 10:50:00|3123.8|3115.1|3122.68|3113.98|3127.12|3118.42|3122.2|3113.5|949
1630061700000|2021-08-27 10:55:00|3122.69|3113.99|3125.55|3116.85|3128.08|3119.38|3122.67|3113.97|961
1630062000000|2021-08-27 11:00:00|3125.56|3116.86|3132.22|3123.52|3132.31|3123.61|3122.29|3113.59|884
1630062300000|2021-08-27 11:05:00|3132.11|3123.41|3133.24|3124.54|3133.86|3125.16|3130.95|3122.25|993
1630062600000|2021-08-27 11:10:00|3133.25|3124.55|3130.14|3121.44|3139.01|3130.31|3130|3121.3|980
1630062900000|2021-08-27 11:15:00|3130.3|3121.6|3134.22|3125.52|3135.04|3126.34|3130.04|3121.34|996
1630063200000|2021-08-27 11:20:00|3133.87|3125.17|3137.95|3129.25|3137.98|3129.28|3133.49|3124.79|892
1630063500000|2021-08-27 11:25:00|3137.84|3129.14|3143.11|3134.41|3144.73|3136.03|3137.75|3129.05|905
1630063800000|2021-08-27 11:30:00|3143.18|3134.48|3163.7|3155|3167.62|3158.92|3143|3134.3|918
1630064100000|2021-08-27 11:35:00|3163.85|3155.15|3172.33|3163.63|3176.77|3168.07|3163.85|3155.15|1061
1630064400000|2021-08-27 11:40:00|3172.32|3163.62|3174.13|3165.43|3174.95|3166.25|3167.08|3158.38|987
1630064700000|2021-08-27 11:45:00|3174.15|3165.45|3166.6|3157.9|3178.42|3169.72|3166.6|3157.9|1034
1630065000000|2021-08-27 11:50:00|3166.61|3157.91|3160.96|3152.26|3166.68|3157.98|3150.47|3141.77|1028
1630065300000|2021-08-27 11:55:00|3160.81|3152.11|3161.48|3152.78|3171.02|3162.32|3160.81|3152.11|969
1630065600000|2021-08-27 12:00:00|3161.34|3152.64|3162.04|3153.34|3170.6|3161.9|3152.91|3144.21|1115
1630065900000|2021-08-27 12:05:00|3162.28|3153.58|3166.43|3157.73|3168.93|3160.23|3161.93|3153.23|1004
1630066200000|2021-08-27 12:10:00|3166.64|3157.94|3162.62|3153.92|3166.71|3158.01|3162.58|3153.88|994
1630066500000|2021-08-27 12:15:00|3162.59|3153.89|3165.59|3156.89|3170.16|3161.46|3162.28|3153.58|967
1630066800000|2021-08-27 12:20:00|3165.57|3156.87|3166.05|3157.35|3170.09|3161.39|3163.3|3154.6|981
1630067100000|2021-08-27 12:25:00|3166.13|3157.43|3157.67|3148.97|3168.58|3159.88|3157.67|3148.97|812
1630067400000|2021-08-27 12:30:00|3157.64|3148.94|3160.25|3151.55|3161.41|3152.71|3152.88|3144.18|992
1630067700000|2021-08-27 12:35:00|3160.26|3151.56|3161.7|3153|3162.45|3153.75|3159.89|3151.19|813
1630068000000|2021-08-27 12:40:00|3161.64|3152.94|3167.33|3158.63|3167.64|3158.94|3158.82|3150.12|884
1630068300000|2021-08-27 12:45:00|3167.34|3158.64|3169.56|3160.86|3169.63|3160.93|3162.96|3154.26|920
1630068600000|2021-08-27 12:50:00|3169.67|3160.97|3171.23|3162.53|3171.4|3162.7|3167.8|3159.1|787
1630068900000|2021-08-27 12:55:00|3171.47|3162.77|3161.63|3152.93|3171.78|3163.08|3161.49|3152.79|973
1630069200000|2021-08-27 13:00:00|3161.64|3152.94|3157.34|3148.64|3163.04|3154.34|3154.36|3145.66|940
1630069500000|2021-08-27 13:05:00|3157.33|3148.63|3146.11|3137.41|3158.37|3149.67|3143.8|3135.1|1006
1630069800000|2021-08-27 13:10:00|3145.97|3137.27|3144.56|3135.86|3146.18|3137.48|3138.96|3130.26|996
1630070100000|2021-08-27 13:15:00|3144.79|3136.09|3144.22|3135.52|3145.56|3136.86|3139.85|3131.15|944
1630070400000|2021-08-27 13:20:00|3144.21|3135.51|3148.76|3140.06|3150|3141.3|3143.75|3135.05|918
1630070700000|2021-08-27 13:25:00|3148.79|3140.09|3150.81|3142.11|3151.54|3142.84|3147.32|3138.62|808
1630071000000|2021-08-27 13:30:00|3151.09|3142.39|3160.28|3151.58|3161.99|3153.29|3149.5|3140.8|952
1630071300000|2021-08-27 13:35:00|3160.29|3151.59|3164.83|3156.13|3168.36|3159.66|3158.07|3149.37|845
1630071600000|2021-08-27 13:40:00|3164.82|3156.12|3159.94|3151.24|3167.46|3158.76|3159.29|3150.59|861
1630071900000|2021-08-27 13:45:00|3160.04|3151.34|3168.62|3159.92|3169.78|3161.08|3155.88|3147.18|934
1630072200000|2021-08-27 13:50:00|3169.09|3160.39|3173.68|3164.98|3174.54|3165.84|3164.47|3155.77|927
1630072500000|2021-08-27 13:55:00|3173.65|3164.95|3172.1|3163.4|3176.38|3167.68|3170.2|3161.5|939
1630072800000|2021-08-27 14:00:00|3172.12|3163.42|3195.1|3186.4|3203.28|3194.58|3166.87|3158.17|940
1630073100000|2021-08-27 14:05:00|3195.04|3186.34|3195.79|3187.09|3200.4|3191.7|3195.04|3186.34|839
1630073400000|2021-08-27 14:10:00|3195.94|3187.24|3214.02|3205.32|3222.7|3214|3195.22|3186.52|1099
1630073700000|2021-08-27 14:15:00|3213.99|3205.29|3216.54|3207.84|3228.55|3219.85|3213.77|3205.07|1036
1630074000000|2021-08-27 14:20:00|3217.27|3208.57|3226.17|3217.47|3227.33|3218.63|3216.46|3207.76|989
1630074300000|2021-08-27 14:25:00|3226.5|3217.8|3232.35|3223.65|3240.39|3231.69|3225.89|3217.19|1015
1630074600000|2021-08-27 14:30:00|3231.91|3223.21|3238.01|3229.31|3248.34|3239.64|3230.98|3222.28|1070
1630074900000|2021-08-27 14:35:00|3237.98|3229.28|3227.26|3218.56|3240.63|3231.93|3226.37|3217.67|985
1630075200000|2021-08-27 14:40:00|3227.61|3218.91|3236.53|3227.83|3237.26|3228.56|3226.25|3217.55|859
1630075500000|2021-08-27 14:45:00|3236.65|3227.95|3232.61|3223.91|3239.81|3231.11|3227.48|3218.78|1009
1630075800000|2021-08-27 14:50:00|3232.5|3223.8|3234.5|3225.8|3236.34|3227.64|3231.28|3222.58|750
1630076100000|2021-08-27 14:55:00|3234.38|3225.68|3234.07|3225.37|3235.61|3226.91|3230.89|3222.19|804
1630076400000|2021-08-27 15:00:00|3234.24|3225.54|3248.85|3240.15|3252.96|3244.26|3234.24|3225.54|1085
1630076700000|2021-08-27 15:05:00|3249.14|3240.44|3241.41|3232.71|3253.34|3244.64|3240.82|3232.12|982
1630077000000|2021-08-27 15:10:00|3241.45|3232.75|3246.99|3238.29|3249.2|3240.5|3241.45|3232.75|908
1630077300000|2021-08-27 15:15:00|3246.98|3238.28|3239.4|3230.7|3250.95|3242.25|3238.1|3229.4|958
1630077600000|2021-08-27 15:20:00|3239.44|3230.74|3234.06|3225.36|3243.21|3234.51|3232.04|3223.34|997
1630077900000|2021-08-27 15:25:00|3234.37|3225.67|3239.67|3230.97|3240.38|3231.68|3234|3225.3|856
1630078200000|2021-08-27 15:30:00|3239.68|3230.98|3235.2|3226.5|3243.86|3235.16|3231.58|3222.88|1008
1630078500000|2021-08-27 15:35:00|3235.19|3226.49|3231.28|3222.58|3239.7|3231|3229.31|3220.61|1031
1630078800000|2021-08-27 15:40:00|3231.29|3222.59|3243.27|3234.57|3243.46|3234.76|3230.92|3222.22|999
1630079100000|2021-08-27 15:45:00|3243.28|3234.58|3241.61|3232.91|3246.03|3237.33|3239.5|3230.8|1018
1630079400000|2021-08-27 15:50:00|3241.59|3232.89|3240.56|3231.86|3242.28|3233.58|3238.1|3229.4|882
1630079700000|2021-08-27 15:55:00|3240.35|3231.65|3244.48|3235.78|3246.15|3237.45|3239.71|3231.01|847
1630080000000|2021-08-27 16:00:00|3244.78|3236.08|3247.22|3238.52|3251.71|3243.01|3244.31|3235.61|1028
1630080300000|2021-08-27 16:05:00|3247.19|3238.49|3253.27|3244.57|3253.3|3244.6|3243.09|3234.39|981
1630080600000|2021-08-27 16:10:00|3253.28|3244.58|3240.45|3231.75|3254.17|3245.47|3238.86|3230.16|1033
1630080900000|2021-08-27 16:15:00|3240.47|3231.77|3235.37|3226.67|3242.48|3233.78|3232.26|3223.56|994
1630081200000|2021-08-27 16:20:00|3235.44|3226.74|3232.61|3223.91|3240.28|3231.58|3232.12|3223.42|891
1630081500000|2021-08-27 16:25:00|3232.67|3223.97|3237.9|3229.2|3237.91|3229.21|3227.62|3218.92|984
1630081800000|2021-08-27 16:30:00|3237.94|3229.24|3241.53|3232.83|3243.03|3234.33|3237.41|3228.71|920
1630082100000|2021-08-27 16:35:00|3241.51|3232.81|3243.27|3234.57|3244.45|3235.75|3240.55|3231.85|761
1630082400000|2021-08-27 16:40:00|3243.25|3234.55|3243.77|3235.07|3246.38|3237.68|3242.75|3234.05|943
1630082700000|2021-08-27 16:45:00|3243.67|3234.97|3244.18|3235.48|3248.19|3239.49|3242.03|3233.33|995
1630083000000|2021-08-27 16:50:00|3244.16|3235.46|3243.03|3234.33|3245.27|3236.57|3242.23|3233.53|816
1630083300000|2021-08-27 16:55:00|3242.99|3234.29|3238.33|3229.63|3243.14|3234.44|3238.02|3229.32|916
1630083600000|2021-08-27 17:00:00|3238.39|3229.69|3241.67|3232.97|3242.31|3233.61|3238.39|3229.69|760
1630083900000|2021-08-27 17:05:00|3241.57|3232.87|3244.64|3235.94|3245.91|3237.21|3241.44|3232.74|869
1630084200000|2021-08-27 17:10:00|3244.62|3235.92|3240.18|3231.48|3245.86|3237.16|3239.05|3230.35|774
1630084500000|2021-08-27 17:15:00|3240.16|3231.46|3244.1|3235.4|3246.51|3237.81|3240.16|3231.46|794
1630084800000|2021-08-27 17:20:00|3244.2|3235.5|3242.12|3233.42|3246.14|3237.44|3238.7|3230|872
1630085100000|2021-08-27 17:25:00|3242.11|3233.41|3244.81|3236.11|3245.42|3236.72|3239.82|3231.12|888
1630085400000|2021-08-27 17:30:00|3244.83|3236.13|3242.75|3234.05|3247.35|3238.65|3241.46|3232.76|857
1630085700000|2021-08-27 17:35:00|3242.83|3234.13|3249.3|3240.6|3249.47|3240.77|3242.05|3233.35|869
1630086000000|2021-08-27 17:40:00|3248.82|3240.12|3244.91|3236.21|3249.93|3241.23|3244.91|3236.21|889
1630086300000|2021-08-27 17:45:00|3244.53|3235.83|3242.32|3233.62|3247.07|3238.37|3241.83|3233.13|955
1630086600000|2021-08-27 17:50:00|3242.31|3233.61|3240.58|3231.88|3243.67|3234.97|3240.47|3231.77|810
1630086900000|2021-08-27 17:55:00|3240.61|3231.91|3238.5|3229.8|3241.61|3232.91|3236.23|3227.53|914
1630087200000|2021-08-27 18:00:00|3238.53|3229.83|3241.75|3233.05|3243.27|3234.57|3237.52|3228.82|884
1630087500000|2021-08-27 18:05:00|3241.74|3233.04|3242.12|3233.42|3244.64|3235.94|3241.03|3232.33|886
1630087800000|2021-08-27 18:10:00|3241.73|3233.03|3241.64|3232.94|3243.42|3234.72|3241.25|3232.55|863
1630088100000|2021-08-27 18:15:00|3241.45|3232.75|3240.7|3232|3243.61|3234.91|3239.72|3231.02|914
1630088400000|2021-08-27 18:20:00|3240.72|3232.02|3240.61|3231.91|3241.6|3232.9|3239.75|3231.05|852
1630088700000|2021-08-27 18:25:00|3240.56|3231.86|3242.77|3234.07|3244.3|3235.6|3240.53|3231.83|816
1630089000000|2021-08-27 18:30:00|3242.79|3234.09|3244.35|3235.65|3244.86|3236.16|3241.4|3232.7|752
1630089300000|2021-08-27 18:35:00|3244.38|3235.68|3243.88|3235.18|3245.35|3236.65|3243.52|3234.82|716
1630089600000|2021-08-27 18:40:00|3243.83|3235.13|3239.48|3230.78|3243.88|3235.18|3236.43|3227.73|828
1630089900000|2021-08-27 18:45:00|3239.5|3230.8|3239.43|3230.73|3245.08|3236.38|3239.17|3230.47|961
1630090200000|2021-08-27 18:50:00|3239.36|3230.66|3239.03|3230.33|3241.48|3232.78|3238.17|3229.47|994
1630090500000|2021-08-27 18:55:00|3239.21|3230.51|3235.82|3227.12|3240.17|3231.47|3233.37|3224.67|996
1630090800000|2021-08-27 19:00:00|3235.81|3227.11|3237.33|3228.63|3240.43|3231.73|3234.36|3225.66|950
1630091100000|2021-08-27 19:05:00|3237.11|3228.41|3239.93|3231.23|3240.93|3232.23|3235.28|3226.58|906
1630091400000|2021-08-27 19:10:00|3239.82|3231.12|3238.89|3230.19|3241.13|3232.43|3236.47|3227.77|956
1630091700000|2021-08-27 19:15:00|3238.81|3230.11|3238.46|3229.76|3240.16|3231.46|3234.4|3225.7|800
1630092000000|2021-08-27 19:20:00|3238.45|3229.75|3241.55|3232.85|3243.83|3235.13|3238.45|3229.75|879
1630092300000|2021-08-27 19:25:00|3241.58|3232.88|3235.11|3226.41|3248.16|3239.46|3235.11|3226.41|984
1630092600000|2021-08-27 19:30:00|3235.19|3226.49|3236.13|3227.43|3236.77|3228.07|3230.53|3221.83|1045
1630092900000|2021-08-27 19:35:00|3236.09|3227.39|3236.39|3227.69|3237.13|3228.43|3233.94|3225.24|718
1630093200000|2021-08-27 19:40:00|3236.57|3227.87|3237.65|3228.95|3238.43|3229.73|3234.76|3226.06|826
1630093500000|2021-08-27 19:45:00|3237.71|3229.01|3239.93|3231.23|3240.28|3231.58|3235.11|3226.41|703
1630093800000|2021-08-27 19:50:00|3239.92|3231.22|3235.51|3226.81|3240.19|3231.49|3235.51|3226.81|677
1630094100000|2021-08-27 19:55:00|3235.5|3226.8|3238.2|3229.5|3240.34|3231.64|3235.32|3226.62|557
1630094400000|2021-08-27 20:00:00|3238.3|3229.6|3229.63|3220.93|3240.58|3231.88|3229.62|3220.92|930
1630094700000|2021-08-27 20:05:00|3229.6|3220.9|3263.17|3254.47|3267.63|3258.93|3229.55|3220.85|1040
1630095000000|2021-08-27 20:10:00|3263.21|3254.51|3266.17|3257.47|3267.36|3258.66|3262.69|3253.99|865
1630095300000|2021-08-27 20:15:00|3266.18|3257.48|3256.43|3247.73|3266.86|3258.16|3256.3|3247.6|787
1630095600000|2021-08-27 20:20:00|3256.38|3247.68|3254.91|3246.21|3256.61|3247.91|3252.16|3243.46|763
1630095900000|2021-08-27 20:25:00|3254.92|3246.22|3271.02|3262.32|3271.5|3262.8|3254.84|3246.14|933
1630096200000|2021-08-27 20:30:00|3271.19|3262.49|3270.61|3261.91|3280.68|3271.98|3268.84|3260.14|1036
1630096500000|2021-08-27 20:35:00|3270.63|3261.93|3274.5|3265.8|3275.62|3266.92|3270.48|3261.78|794
1630096800000|2021-08-27 20:40:00|3274.52|3265.82|3269.83|3261.13|3278.06|3269.36|3267.92|3259.22|995
1630097100000|2021-08-27 20:45:00|3269.81|3261.11|3268.14|3259.44|3272.89|3264.19|3230.53|3190.53|1007
1630097400000|2021-08-27 20:50:00|3268.13|3259.43|3263.22|3254.52|3268.41|3259.71|3262.56|3253.86|743
1630097700000|2021-08-27 20:55:00|3263.26|3254.56|3268.31|3259.61|3269.63|3260.93|3263.21|3254.51|538
1630134000000|2021-08-28 07:00:00|3251.32|3242.62|3246.24|3237.54|3251.35|3242.65|3245.18|3236.48|688
1630134300000|2021-08-28 07:05:00|3246.25|3237.55|3242.12|3233.42|3246.47|3237.77|3239.84|3231.14|761
1630134600000|2021-08-28 07:10:00|3242.19|3233.49|3245.04|3236.34|3245.07|3236.37|3240.72|3232.02|813
1630134900000|2021-08-28 07:15:00|3244.98|3236.28|3245|3236.3|3245.45|3236.75|3242.43|3233.73|797
1630135200000|2021-08-28 07:20:00|3244.9|3236.2|3243.34|3234.64|3244.9|3236.2|3242.31|3233.61|682
1630135500000|2021-08-28 07:25:00|3243.37|3234.67|3245.2|3236.5|3246.58|3237.88|3240.32|3231.62|587
1630135800000|2021-08-28 07:30:00|3245.21|3236.51|3245.6|3236.9|3245.66|3236.96|3242.31|3233.61|632
1630136100000|2021-08-28 07:35:00|3245.67|3236.97|3238.24|3229.54|3245.69|3236.99|3237.61|3228.91|756
1630136400000|2021-08-28 07:40:00|3238.25|3229.55|3237.71|3229.01|3242.48|3233.78|3236.81|3228.11|791
1630136700000|2021-08-28 07:45:00|3237.72|3229.02|3241.48|3232.78|3243.16|3234.46|3236.7|3228|848
1630137000000|2021-08-28 07:50:00|3241.49|3232.79|3239.37|3230.67|3241.59|3232.89|3237.68|3228.98|636
1630137300000|2021-08-28 07:55:00|3239.38|3230.68|3235.93|3227.23|3239.38|3230.68|3235.78|3227.08|768
1630137600000|2021-08-28 08:00:00|3235.99|3227.29|3238.78|3230.08|3241.53|3232.83|3235.92|3227.22|769
1630137900000|2021-08-28 08:05:00|3238.76|3230.06|3241.56|3232.86|3241.93|3233.23|3237.87|3229.17|665
1630138200000|2021-08-28 08:10:00|3241.58|3232.88|3250.5|3241.8|3250.91|3242.21|3241.57|3232.87|771
1630138500000|2021-08-28 08:15:00|3250.48|3241.78|3252.49|3243.79|3253.66|3244.96|3248.92|3240.22|673
1630138800000|2021-08-28 08:20:00|3252.5|3243.8|3251.41|3242.71|3253.98|3245.28|3248.95|3240.25|694
1630139100000|2021-08-28 08:25:00|3251.4|3242.7|3250.08|3241.38|3251.4|3242.7|3248.49|3239.79|679
1630139400000|2021-08-28 08:30:00|3250.09|3241.39|3252.04|3243.34|3252.8|3244.1|3249.62|3240.92|426
1630139700000|2021-08-28 08:35:00|3252.89|3244.19|3246.8|3238.1|3252.91|3244.21|3246.76|3238.06|693
1630140000000|2021-08-28 08:40:00|3246.81|3238.11|3245.7|3237|3248.33|3239.63|3245.7|3237|525
1630140300000|2021-08-28 08:45:00|3245.71|3237.01|3244.73|3236.03|3246.45|3237.75|3244.59|3235.89|412
1630140600000|2021-08-28 08:50:00|3244.69|3235.99|3244.03|3235.33|3244.75|3236.05|3242.65|3233.95|432
1630140900000|2021-08-28 08:55:00|3244.07|3235.37|3244.39|3235.69|3245.93|3237.23|3242.76|3234.06|472
1630141200000|2021-08-28 09:00:00|3244.4|3235.7|3249.38|3240.68|3249.47|3240.77|3243.44|3234.74|499
1630141500000|2021-08-28 09:05:00|3249.39|3240.69|3250.59|3241.89|3252.48|3243.78|3248.45|3239.75|703
1630141800000|2021-08-28 09:10:00|3250.58|3241.88|3248.35|3239.65|3251.18|3242.48|3247.96|3239.26|476
1630142100000|2021-08-28 09:15:00|3248.38|3239.68|3247.29|3238.59|3248.38|3239.68|3245.99|3237.29|438
1630142400000|2021-08-28 09:20:00|3247.23|3238.53|3254.33|3245.63|3254.33|3245.63|3246.7|3238|595
1630142700000|2021-08-28 09:25:00|3254.34|3245.64|3251.84|3243.14|3254.36|3245.66|3249.77|3241.07|555
1630143000000|2021-08-28 09:30:00|3251.9|3243.2|3253.91|3245.21|3253.95|3245.25|3247.53|3238.83|593
1630143300000|2021-08-28 09:35:00|3253.87|3245.17|3259.8|3251.1|3260.13|3251.43|3252.62|3243.92|555
1630143600000|2021-08-28 09:40:00|3259.83|3251.13|3259.8|3251.1|3262.7|3254|3259.33|3250.63|663
1630143900000|2021-08-28 09:45:00|3259.81|3251.11|3256.55|3247.85|3260.02|3251.32|3253.1|3244.4|794
1630144200000|2021-08-28 09:50:00|3256.56|3247.86|3253.48|3244.78|3256.81|3248.11|3253.25|3244.55|591
1630144500000|2021-08-28 09:55:00|3253.45|3244.75|3252.96|3244.26|3256.48|3247.78|3251.74|3243.04|726
1630144800000|2021-08-28 10:00:00|3253.01|3244.31|3249.82|3241.12|3253.06|3244.36|3248.32|3239.62|611
1630145100000|2021-08-28 10:05:00|3249.74|3241.04|3251.09|3242.39|3252.41|3243.71|3247.12|3238.42|707
1630145400000|2021-08-28 10:10:00|3251.11|3242.41|3254.39|3245.69|3254.39|3245.69|3248.55|3239.85|632
1630145700000|2021-08-28 10:15:00|3254.38|3245.68|3252.07|3243.37|3254.41|3245.71|3251.57|3242.87|470
1630146000000|2021-08-28 10:20:00|3252.06|3243.36|3249.11|3240.41|3252.17|3243.47|3248.34|3239.64|651
1630146300000|2021-08-28 10:25:00|3249.07|3240.37|3253.96|3245.26|3253.96|3245.26|3248.62|3239.92|537
1630146600000|2021-08-28 10:30:00|3253.95|3245.25|3251.2|3242.5|3254.8|3246.1|3250.02|3241.32|745
1630146900000|2021-08-28 10:35:00|3251.03|3242.33|3252.34|3243.64|3252.42|3243.72|3248.71|3240.01|793
1630147200000|2021-08-28 10:40:00|3252.4|3243.7|3250.15|3241.45|3252.68|3243.98|3250.01|3241.31|627
1630147500000|2021-08-28 10:45:00|3250.16|3241.46|3249.05|3240.35|3251.51|3242.81|3249.04|3240.34|617
1630147800000|2021-08-28 10:50:00|3249.03|3240.33|3245.16|3236.46|3250.22|3241.52|3244.01|3235.31|726
1630148100000|2021-08-28 10:55:00|3245.18|3236.48|3245.94|3237.24|3248.2|3239.5|3244.76|3236.06|594
1630148400000|2021-08-28 11:00:00|3245.93|3237.23|3245.58|3236.88|3247.31|3238.61|3243.29|3234.59|765
1630148700000|2021-08-28 11:05:00|3245.56|3236.86|3240.88|3232.18|3247.1|3238.4|3240.69|3231.99|630
1630149000000|2021-08-28 11:10:00|3240.98|3232.28|3239.94|3231.24|3242.32|3233.62|3238.75|3230.05|682
1630149300000|2021-08-28 11:15:00|3239.93|3231.23|3245.9|3237.2|3245.93|3237.23|3239.47|3230.77|796
1630149600000|2021-08-28 11:20:00|3245.91|3237.21|3239.77|3231.07|3245.91|3237.21|3239.77|3231.07|789
1630149900000|2021-08-28 11:25:00|3239.74|3231.04|3239.96|3231.26|3240.55|3231.85|3237.79|3229.09|705
1630150200000|2021-08-28 11:30:00|3239.99|3231.29|3242.49|3233.79|3243.84|3235.14|3239.35|3230.65|817
1630150500000|2021-08-28 11:35:00|3242.47|3233.77|3235.44|3226.74|3242.54|3233.84|3235.44|3226.74|755
1630150800000|2021-08-28 11:40:00|3235.49|3226.79|3223.51|3214.81|3236.05|3227.35|3220.6|3211.9|947
1630151100000|2021-08-28 11:45:00|3223.42|3214.72|3228.57|3219.87|3229.4|3220.7|3217.28|3208.58|973
1630151400000|2021-08-28 11:50:00|3228.61|3219.91|3227.42|3218.72|3231.48|3222.78|3227.33|3218.63|885
1630151700000|2021-08-28 11:55:00|3227.35|3218.65|3228.04|3219.34|3233.71|3225.01|3227.3|3218.6|919
1630152000000|2021-08-28 12:00:00|3228|3219.3|3228.66|3219.96|3232.96|3224.26|3227.8|3219.1|746
1630152300000|2021-08-28 12:05:00|3228.48|3219.78|3231.2|3222.5|3232.25|3223.55|3225.77|3217.07|890
1630152600000|2021-08-28 12:10:00|3231.17|3222.47|3239.34|3230.64|3241.88|3233.18|3226.54|3217.84|948
1630152900000|2021-08-28 12:15:00|3239.37|3230.67|3242.95|3234.25|3243.53|3234.83|3235.47|3226.77|936
1630153200000|2021-08-28 12:20:00|3242.94|3234.24|3239.65|3230.95|3244.02|3235.32|3237.51|3228.81|942
1630153500000|2021-08-28 12:25:00|3239.73|3231.03|3232.19|3223.49|3240.1|3231.4|3231.15|3222.45|946
1630153800000|2021-08-28 12:30:00|3232.36|3223.66|3228.66|3219.96|3232.54|3223.84|3226.21|3217.51|790
1630154100000|2021-08-28 12:35:00|3228.64|3219.94|3240.11|3231.41|3242.03|3233.33|3228.62|3219.92|883
1630154400000|2021-08-28 12:40:00|3239.86|3231.16|3243.69|3234.99|3244.45|3235.75|3238.87|3230.17|659
1630154700000|2021-08-28 12:45:00|3247.88|3239.18|3251.37|3242.67|3253.15|3244.45|3247.88|3239.18|545
1630155000000|2021-08-28 12:50:00|3251.71|3243.01|3248.13|3239.43|3251.71|3243.01|3247.82|3239.12|785
1630155300000|2021-08-28 12:55:00|3248.22|3239.52|3245.9|3237.2|3248.79|3240.09|3244.63|3235.93|797
1630155600000|2021-08-28 13:00:00|3245.93|3237.23|3246.38|3237.68|3247.79|3239.09|3243.56|3234.86|761
1630155900000|2021-08-28 13:05:00|3246.36|3237.66|3243.82|3235.12|3246.43|3237.73|3243.77|3235.07|769
1630156200000|2021-08-28 13:10:00|3243.87|3235.17|3235.42|3226.72|3245.14|3236.44|3235.29|3226.59|852
1630156500000|2021-08-28 13:15:00|3235.43|3226.73|3235.74|3227.04|3239.52|3230.82|3233.78|3225.08|864
1630156800000|2021-08-28 13:20:00|3235.73|3227.03|3232.08|3223.38|3237.01|3228.31|3231.77|3223.07|787
1630157100000|2021-08-28 13:25:00|3232.05|3223.35|3232.72|3224.02|3236.28|3227.58|3231.65|3222.95|794
1630157400000|2021-08-28 13:30:00|3233.04|3224.34|3238.3|3229.6|3241.84|3233.14|3232.64|3223.94|915
1630157700000|2021-08-28 13:35:00|3238.43|3229.73|3234.19|3225.49|3238.65|3229.95|3233.71|3225.01|880
1630158000000|2021-08-28 13:40:00|3234.2|3225.5|3237.93|3229.23|3237.96|3229.26|3234.16|3225.46|718
1630158300000|2021-08-28 13:45:00|3237.98|3229.28|3232.45|3223.75|3239.08|3230.38|3232.42|3223.72|915
1630158600000|2021-08-28 13:50:00|3232.48|3223.78|3232.72|3224.02|3233.83|3225.13|3229.9|3221.2|912
1630158900000|2021-08-28 13:55:00|3232.75|3224.05|3231.8|3223.1|3235.6|3226.9|3231.55|3222.85|716
1630159200000|2021-08-28 14:00:00|3231.82|3223.12|3226.23|3217.53|3232.59|3223.89|3225.28|3216.58|780
1630159500000|2021-08-28 14:05:00|3226.28|3217.58|3230.08|3221.38|3230.12|3221.42|3225.94|3217.24|809
1630159800000|2021-08-28 14:10:00|3230.05|3221.35|3233.05|3224.35|3233.05|3224.35|3225.09|3216.39|844
1630160100000|2021-08-28 14:15:00|3233.1|3224.4|3233.8|3225.1|3239.86|3231.16|3231.59|3222.89|883
1630160400000|2021-08-28 14:20:00|3233.73|3225.03|3230.82|3222.12|3233.83|3225.13|3229.31|3220.61|844
1630160700000|2021-08-28 14:25:00|3230.33|3221.63|3227.31|3218.61|3232.04|3223.34|3223.76|3215.06|710
1630161000000|2021-08-28 14:30:00|3227.27|3218.57|3223.66|3214.96|3229.01|3220.31|3223.57|3214.87|868
1630161300000|2021-08-28 14:35:00|3223.61|3214.91|3218.37|3209.67|3224.11|3215.41|3217.14|3208.44|963
1630161600000|2021-08-28 14:40:00|3218.2|3209.5|3223.91|3215.21|3228.68|3219.98|3218.19|3209.49|919
1630161900000|2021-08-28 14:45:00|3223.92|3215.22|3226.77|3218.07|3227.05|3218.35|3221.13|3212.43|847
1630162200000|2021-08-28 14:50:00|3226.78|3218.08|3230.82|3222.12|3231.42|3222.72|3226.71|3218.01|885
1630162500000|2021-08-28 14:55:00|3230.83|3222.13|3237.25|3228.55|3237.47|3228.77|3230.34|3221.64|856
1630162800000|2021-08-28 15:00:00|3237.23|3228.53|3227.64|3218.94|3239.03|3230.33|3227.14|3218.44|821
1630163100000|2021-08-28 15:05:00|3227.68|3218.98|3228.21|3219.51|3228.97|3220.27|3224.97|3216.27|816
1630163400000|2021-08-28 15:10:00|3228.05|3219.35|3237.15|3228.45|3240.35|3231.65|3227.27|3218.57|922
1630163700000|2021-08-28 15:15:00|3237.16|3228.46|3232.53|3223.83|3237.16|3228.46|3232.53|3223.83|851
1630164000000|2021-08-28 15:20:00|3232.71|3224.01|3233.1|3224.4|3235.38|3226.68|3231.55|3222.85|805
1630164300000|2021-08-28 15:25:00|3233.09|3224.39|3239.64|3230.94|3239.68|3230.98|3231.3|3222.6|782
1630164600000|2021-08-28 15:30:00|3239.3|3230.6|3239.43|3230.73|3241.35|3232.65|3236.27|3227.57|819
1630164900000|2021-08-28 15:35:00|3239.42|3230.72|3240.29|3231.59|3244.55|3235.85|3239.12|3230.42|787
1630165200000|2021-08-28 15:40:00|3240.3|3231.6|3246.1|3237.4|3246.49|3237.79|3238.43|3229.73|729
1630165500000|2021-08-28 15:45:00|3246.08|3237.38|3248.02|3239.32|3250.65|3241.95|3245.68|3236.98|645
1630165800000|2021-08-28 15:50:00|3248.03|3239.33|3251.04|3242.34|3251.04|3242.34|3248.02|3239.32|703
1630166100000|2021-08-28 15:55:00|3251.07|3242.37|3251.93|3243.23|3252.86|3244.16|3249.47|3240.77|812
1630166400000|2021-08-28 16:00:00|3251.9|3243.2|3251.47|3242.77|3260.01|3251.31|3249.62|3240.92|899
1630166700000|2021-08-28 16:05:00|3251.46|3242.76|3251.16|3242.46|3253.46|3244.76|3242.85|3234.15|799
1630167000000|2021-08-28 16:10:00|3251.12|3242.42|3254.4|3245.7|3255.4|3246.7|3250.7|3242|853
1630167300000|2021-08-28 16:15:00|3254.41|3245.71|3256.59|3247.89|3258.5|3249.8|3253.43|3244.73|858
1630167600000|2021-08-28 16:20:00|3256.6|3247.9|3258.3|3249.6|3258.42|3249.72|3252.88|3244.18|889
1630167900000|2021-08-28 16:25:00|3258.26|3249.56|3262.22|3253.52|3262.45|3253.75|3257.54|3248.84|857
1630168200000|2021-08-28 16:30:00|3262.2|3253.5|3265.43|3256.73|3271|3262.3|3261.81|3253.11|934
1630168500000|2021-08-28 16:35:00|3265.45|3256.75|3260.95|3252.25|3269.57|3260.87|3260.9|3252.2|874
1630168800000|2021-08-28 16:40:00|3260.94|3252.24|3255.9|3247.2|3263.58|3254.88|3255.27|3246.57|907
1630169100000|2021-08-28 16:45:00|3255.94|3247.24|3255.87|3247.17|3256.54|3247.84|3253.24|3244.54|798
1630169400000|2021-08-28 16:50:00|3255.88|3247.18|3255.31|3246.61|3258.78|3250.08|3253.37|3244.67|767
1630169700000|2021-08-28 16:55:00|3255.52|3246.82|3255.16|3246.46|3257.33|3248.63|3252.7|3244|880
1630170000000|2021-08-28 17:00:00|3255.14|3246.44|3249.73|3241.03|3257.76|3249.06|3249.7|3241|728
1630170300000|2021-08-28 17:05:00|3249.71|3241.01|3250.68|3241.98|3250.68|3241.98|3245.91|3237.21|861
1630170600000|2021-08-28 17:10:00|3250.63|3241.93|3253.78|3245.08|3255.28|3246.58|3250.56|3241.86|758
1630170900000|2021-08-28 17:15:00|3254|3245.3|3247.48|3238.78|3255.13|3246.43|3247.1|3238.4|792
1630171200000|2021-08-28 17:20:00|3247.47|3238.77|3254.08|3245.38|3254.27|3245.57|3247.41|3238.71|825
1630171500000|2021-08-28 17:25:00|3254.09|3245.39|3252.43|3243.73|3254.48|3245.78|3251.15|3242.45|785
1630171800000|2021-08-28 17:30:00|3252.44|3243.74|3254.36|3245.66|3255.36|3246.66|3250.16|3241.46|723
1630172100000|2021-08-28 17:35:00|3254.37|3245.67|3251.34|3242.64|3255.33|3246.63|3250.88|3242.18|649
1630172400000|2021-08-28 17:40:00|3251.36|3242.66|3251.58|3242.88|3254.15|3245.45|3250.12|3241.42|757
1630172700000|2021-08-28 17:45:00|3251.54|3242.84|3254.1|3245.4|3254.27|3245.57|3249.25|3240.55|770
1630173000000|2021-08-28 17:50:00|3254.09|3245.39|3250.95|3242.25|3254.34|3245.64|3250.31|3241.61|799
1630173300000|2021-08-28 17:55:00|3250.94|3242.24|3253.27|3244.57|3254.18|3245.48|3249.78|3241.08|782
1630173600000|2021-08-28 18:00:00|3253.26|3244.56|3253.91|3245.21|3256.41|3247.71|3252.47|3243.77|628
1630173900000|2021-08-28 18:05:00|3253.92|3245.22|3248.68|3239.98|3253.92|3245.22|3248.59|3239.89|791
1630174200000|2021-08-28 18:10:00|3248.66|3239.96|3250.46|3241.76|3252.98|3244.28|3247.58|3238.88|878
1630174500000|2021-08-28 18:15:00|3250.53|3241.83|3253.39|3244.69|3254.59|3245.89|3249.19|3240.49|776
1630174800000|2021-08-28 18:20:00|3253.38|3244.68|3252.66|3243.96|3254.15|3245.45|3250.33|3241.63|659
1630175100000|2021-08-28 18:25:00|3252.65|3243.95|3253.73|3245.03|3253.77|3245.07|3248.72|3240.02|738
1630175400000|2021-08-28 18:30:00|3253.72|3245.02|3249.75|3241.05|3254.69|3245.99|3249.58|3240.88|781
1630175700000|2021-08-28 18:35:00|3249.7|3241|3249.02|3240.32|3250.51|3241.81|3248.55|3239.85|660
1630176000000|2021-08-28 18:40:00|3249.04|3240.34|3252.11|3243.41|3252.94|3244.24|3248.86|3240.16|698
1630176300000|2021-08-28 18:45:00|3252.09|3243.39|3251.22|3242.52|3253.34|3244.64|3249.34|3240.64|686
1630176600000|2021-08-28 18:50:00|3251.29|3242.59|3249.04|3240.34|3253.1|3244.4|3248.09|3239.39|760
1630176900000|2021-08-28 18:55:00|3249.08|3240.38|3237.18|3228.48|3249.22|3240.52|3237.03|3228.33|888
1630177200000|2021-08-28 19:00:00|3237.15|3228.45|3236.06|3227.36|3239.43|3230.73|3232.73|3224.03|918
1630177500000|2021-08-28 19:05:00|3236.04|3227.34|3233.05|3224.35|3236.65|3227.95|3229.41|3220.71|828
1630177800000|2021-08-28 19:10:00|3233.08|3224.38|3234.54|3225.84|3236.63|3227.93|3232.24|3223.54|782
1630178100000|2021-08-28 19:15:00|3234.53|3225.83|3230.88|3222.18|3237.74|3229.04|3229.86|3221.16|814
1630178400000|2021-08-28 19:20:00|3230.85|3222.15|3230.18|3221.48|3231.57|3222.87|3229.65|3220.95|703
1630178700000|2021-08-28 19:25:00|3230.16|3221.46|3226.95|3218.25|3230.21|3221.51|3226.28|3217.58|773
1630179000000|2021-08-28 19:30:00|3226.96|3218.26|3230.36|3221.66|3234.98|3226.28|3226.96|3218.26|860
1630179300000|2021-08-28 19:35:00|3230.35|3221.65|3230.13|3221.43|3234.36|3225.66|3228.78|3220.08|838
1630179600000|2021-08-28 19:40:00|3230.15|3221.45|3234.88|3226.18|3235.49|3226.79|3226.92|3218.22|850
1630179900000|2021-08-28 19:45:00|3234.87|3226.17|3233.68|3224.98|3235.53|3226.83|3232.07|3223.37|849
1630180200000|2021-08-28 19:50:00|3233.66|3224.96|3236.92|3228.22|3238.17|3229.47|3232.65|3223.95|866
1630180500000|2021-08-28 19:55:00|3236.89|3228.19|3234.99|3226.29|3236.96|3228.26|3234.91|3226.21|784
1630180800000|2021-08-28 20:00:00|3234.97|3226.27|3236.5|3227.8|3236.68|3227.98|3233.27|3224.57|617
1630181100000|2021-08-28 20:05:00|3236.55|3227.85|3243.17|3234.47|3245.2|3236.5|3236.55|3227.85|733
1630181400000|2021-08-28 20:10:00|3243.23|3234.53|3237.49|3228.79|3243.79|3235.09|3237.48|3228.78|727
1630181700000|2021-08-28 20:15:00|3237.48|3228.78|3240.19|3231.49|3242.95|3234.25|3235.35|3226.65|644
1630182000000|2021-08-28 20:20:00|3240.15|3231.45|3234.43|3225.73|3240.42|3231.72|3234.21|3225.51|846
1630182300000|2021-08-28 20:25:00|3234.47|3225.77|3236.16|3227.46|3238.03|3229.33|3233.46|3224.76|788
1630182600000|2021-08-28 20:30:00|3236.11|3227.41|3241.19|3232.49|3241.91|3233.21|3234.96|3226.26|574
1630182900000|2021-08-28 20:35:00|3241.2|3232.5|3241.21|3232.51|3242.07|3233.37|3238.91|3230.21|740
1630183200000|2021-08-28 20:40:00|3241.15|3232.45|3239.38|3230.68|3241.73|3233.03|3238.93|3230.23|725
1630183500000|2021-08-28 20:45:00|3239.43|3230.73|3239.39|3230.69|3239.97|3231.27|3238.9|3230.2|571
1630183800000|2021-08-28 20:50:00|3239.35|3230.65|3241.19|3232.49|3242|3233.3|3238.83|3230.13|619
1630184100000|2021-08-28 20:55:00|3241.18|3232.48|3244.37|3235.67|3245.66|3236.96|3241.11|3232.41|772
1630184400000|2021-08-28 21:00:00|3244.32|3235.62|3244.82|3236.12|3245.41|3236.71|3243.94|3235.24|647
1630184700000|2021-08-28 21:05:00|3244.76|3236.06|3243.85|3235.15|3244.92|3236.22|3243.65|3234.95|420
1630185000000|2021-08-28 21:10:00|3243.86|3235.16|3242.98|3234.28|3243.86|3235.16|3241.17|3232.47|667
1630185300000|2021-08-28 21:15:00|3242.96|3234.26|3247.78|3239.08|3250.3|3241.6|3242.89|3234.19|703
1630185600000|2021-08-28 21:20:00|3247.82|3239.12|3250.37|3241.67|3250.38|3241.68|3245.23|3236.53|563
1630185900000|2021-08-28 21:25:00|3250.4|3241.7|3251.8|3243.1|3252.16|3243.46|3250.4|3241.7|445
1630186200000|2021-08-28 21:30:00|3251.81|3243.11|3251.54|3242.84|3251.9|3243.2|3251.26|3242.56|517
1630186500000|2021-08-28 21:35:00|3251.55|3242.85|3251.39|3242.69|3251.69|3242.99|3251.38|3242.68|223
1630186800000|2021-08-28 21:40:00|3251.5|3242.8|3253.45|3244.75|3253.45|3244.75|3251.49|3242.79|323
1630187100000|2021-08-28 21:45:00|3253.5|3244.8|3253.69|3244.99|3253.75|3245.05|3253.39|3244.69|179
1630187400000|2021-08-28 21:50:00|3253.74|3245.04|3252.67|3243.97|3255.49|3246.79|3252.67|3243.97|551
1630187700000|2021-08-28 21:55:00|3252.68|3243.98|3253.63|3244.93|3255.69|3246.99|3252.06|3243.36|577
1630188000000|2021-08-28 22:00:00|3253.61|3244.91|3253.1|3244.4|3257.82|3249.12|3251.07|3242.37|759
1630188300000|2021-08-28 22:05:00|3253.07|3244.37|3257.13|3248.43|3258.79|3250.09|3253.07|3244.37|791
1630188600000|2021-08-28 22:10:00|3257.05|3248.35|3256.44|3247.74|3260.08|3251.38|3256.4|3247.7|777
1630188900000|2021-08-28 22:15:00|3256.39|3247.69|3250.69|3241.99|3257.64|3248.94|3250.32|3241.62|848
1630189200000|2021-08-28 22:20:00|3250.72|3242.02|3250.44|3241.74|3253.06|3244.36|3249.4|3240.7|842
1630189500000|2021-08-28 22:25:00|3250.46|3241.76|3251.11|3242.41|3252.47|3243.77|3250.46|3241.76|694
1630189800000|2021-08-28 22:30:00|3251.16|3242.46|3242.63|3233.93|3252.15|3243.45|3242.29|3233.59|829
1630190100000|2021-08-28 22:35:00|3242.61|3233.91|3238.37|3229.67|3243.99|3235.29|3238.31|3229.61|809
1630190400000|2021-08-28 22:40:00|3238.38|3229.68|3236.26|3227.56|3238.44|3229.74|3235.95|3227.25|776
1630190700000|2021-08-28 22:45:00|3236.21|3227.51|3243.26|3234.56|3243.92|3235.22|3235.77|3227.07|658
1630191000000|2021-08-28 22:50:00|3243.25|3234.55|3238.11|3229.41|3244.71|3236.01|3238.03|3229.33|704
1630191300000|2021-08-28 22:55:00|3238.1|3229.4|3240.04|3231.34|3240.43|3231.73|3237.39|3228.69|806
1630191600000|2021-08-28 23:00:00|3240.06|3231.36|3247.21|3238.51|3247.33|3238.63|3240|3231.3|776
1630191900000|2021-08-28 23:05:00|3247.23|3238.53|3249.12|3240.42|3250.31|3241.61|3246.52|3237.82|762
1630192200000|2021-08-28 23:10:00|3249.14|3240.44|3249.82|3241.12|3250.18|3241.48|3247.77|3239.07|766
1630192500000|2021-08-28 23:15:00|3249.8|3241.1|3250.49|3241.79|3251.63|3242.93|3249.37|3240.67|699
1630192800000|2021-08-28 23:20:00|3250.48|3241.78|3243.2|3234.5|3250.72|3242.02|3243.1|3234.4|801
1630193100000|2021-08-28 23:25:00|3243.25|3234.55|3243.15|3234.45|3246.28|3237.58|3242.28|3233.58|758
1630193400000|2021-08-28 23:30:00|3243.16|3234.46|3241.15|3232.45|3244.96|3236.26|3240.4|3231.7|680
1630193700000|2021-08-28 23:35:00|3241.16|3232.46|3244.87|3236.17|3246.38|3237.68|3241.14|3232.44|678
1630194000000|2021-08-28 23:40:00|3244.73|3236.03|3246.02|3237.32|3246.35|3237.65|3241.97|3233.27|762
1630194300000|2021-08-28 23:45:00|3246.03|3237.33|3248.34|3239.64|3249.92|3241.22|3246.01|3237.31|860
1630194600000|2021-08-28 23:50:00|3248.35|3239.65|3246.15|3237.45|3250.57|3241.87|3245.96|3237.26|740
1630194900000|2021-08-28 23:55:00|3246.18|3237.48|3250.72|3242.02|3250.72|3242.02|3246.18|3237.48|711
1630195200000|2021-08-29 00:00:00|3250.78|3242.08|3252.07|3243.37|3253|3244.3|3250.68|3241.98|649
1630195500000|2021-08-29 00:05:00|3252.15|3243.45|3261.06|3252.36|3263.58|3254.88|3251.3|3242.6|817
1630195800000|2021-08-29 00:10:00|3261.07|3252.37|3256.05|3247.35|3263.76|3255.06|3256.05|3247.35|877
1630196100000|2021-08-29 00:15:00|3256.06|3247.36|3248.01|3239.31|3259.82|3251.12|3247.31|3238.61|948
1630196400000|2021-08-29 00:20:00|3247.99|3239.29|3242.59|3233.89|3248.59|3239.89|3239.22|3230.52|969
1630196700000|2021-08-29 00:25:00|3242.64|3233.94|3256.5|3247.8|3256.53|3247.83|3242.31|3233.61|972
1630197000000|2021-08-29 00:30:00|3256.49|3247.79|3258.26|3249.56|3264.38|3255.68|3256.45|3247.75|980
1630197300000|2021-08-29 00:35:00|3258.28|3249.58|3261.7|3253|3263|3254.3|3257.42|3248.72|918
1630197600000|2021-08-29 00:40:00|3261.75|3253.05|3263.38|3254.68|3266.07|3257.37|3261.64|3252.94|908
1630197900000|2021-08-29 00:45:00|3263.41|3254.71|3273.91|3265.21|3276.27|3267.57|3263.36|3254.66|888
1630198200000|2021-08-29 00:50:00|3273.77|3265.07|3279.43|3270.73|3284.44|3275.74|3272.65|3263.95|1094
1630198500000|2021-08-29 00:55:00|3279.42|3270.72|3288.52|3279.82|3288.52|3279.82|3279.18|3270.48|970
1630198800000|2021-08-29 01:00:00|3288.37|3279.67|3283.24|3274.54|3291.82|3283.12|3281.33|3272.63|984
1630199100000|2021-08-29 01:05:00|3283.23|3274.53|3279.09|3270.39|3283.83|3275.13|3277.79|3269.09|876
1630199400000|2021-08-29 01:10:00|3279.1|3270.4|3282.85|3274.15|3283.42|3274.72|3277.63|3268.93|878
1630199700000|2021-08-29 01:15:00|3282.78|3274.08|3282.12|3273.42|3285.76|3277.06|3280.23|3271.53|944
1630200000000|2021-08-29 01:20:00|3282.3|3273.6|3284.48|3275.78|3285.11|3276.41|3282.3|3273.6|832
1630200300000|2021-08-29 01:25:00|3284.38|3275.68|3285.79|3277.09|3286.88|3278.18|3284.12|3275.42|783
1630200600000|2021-08-29 01:30:00|3285.8|3277.1|3281.54|3272.84|3288.41|3279.71|3281.06|3272.36|943
1630200900000|2021-08-29 01:35:00|3281.52|3272.82|3278.79|3270.09|3282.35|3273.65|3273.43|3264.73|947
1630201200000|2021-08-29 01:40:00|3278.78|3270.08|3274.51|3265.81|3278.89|3270.19|3272.75|3264.05|896
1630201500000|2021-08-29 01:45:00|3274.52|3265.82|3271.26|3262.56|3274.52|3265.82|3267.76|3259.06|933
1630201800000|2021-08-29 01:50:00|3271.3|3262.6|3274.04|3265.34|3274.77|3266.07|3270.66|3261.96|859
1630202100000|2021-08-29 01:55:00|3274.02|3265.32|3275.93|3267.23|3276.05|3267.35|3272.58|3263.88|887
1630202400000|2021-08-29 02:00:00|3275.9|3267.2|3279.04|3270.34|3280.04|3271.34|3275.9|3267.2|771
1630202700000|2021-08-29 02:05:00|3278.93|3270.23|3279.67|3270.97|3280.07|3271.37|3278.13|3269.43|648
1630203000000|2021-08-29 02:10:00|3279.69|3270.99|3275.19|3266.49|3280.38|3271.68|3274.5|3265.8|719
1630203300000|2021-08-29 02:15:00|3275.2|3266.5|3275.68|3266.98|3277.26|3268.56|3270.68|3261.98|740
1630203600000|2021-08-29 02:20:00|3275.67|3266.97|3279.87|3271.17|3280.74|3272.04|3275.65|3266.95|757
1630203900000|2021-08-29 02:25:00|3279.9|3271.2|3277.2|3268.5|3279.91|3271.21|3277|3268.3|596
1630204200000|2021-08-29 02:30:00|3277.23|3268.53|3280.61|3271.91|3280.65|3271.95|3277.15|3268.45|622
1630204500000|2021-08-29 02:35:00|3280.66|3271.96|3269.67|3260.97|3280.82|3272.12|3267.09|3258.39|901
1630204800000|2021-08-29 02:40:00|3269.62|3260.92|3264.86|3256.16|3274.22|3265.52|3264.76|3256.06|963
1630205100000|2021-08-29 02:45:00|3265.06|3256.36|3254.7|3246|3265.32|3256.62|3254.7|3246|1024
1630205400000|2021-08-29 02:50:00|3254.64|3245.94|3245.43|3236.73|3254.64|3245.94|3240.8|3232.1|1061
1630205700000|2021-08-29 02:55:00|3245.53|3236.83|3235.02|3226.32|3245.79|3237.09|3228.42|3219.72|1050
1630206000000|2021-08-29 03:00:00|3235.08|3226.38|3234.6|3225.9|3235.18|3226.48|3227.94|3219.24|1031
1630206300000|2021-08-29 03:05:00|3234.59|3225.89|3236.14|3227.44|3238.23|3229.53|3230.82|3222.12|946
1630206600000|2021-08-29 03:10:00|3236.13|3227.43|3231.52|3222.82|3236.19|3227.49|3231.07|3222.37|879
1630206900000|2021-08-29 03:15:00|3231.51|3222.81|3229.5|3220.8|3233.78|3225.08|3229.39|3220.69|817
1630207200000|2021-08-29 03:20:00|3229.47|3220.77|3221.31|3212.61|3231.56|3222.86|3220.89|3212.19|961
1630207500000|2021-08-29 03:25:00|3221.33|3212.63|3190.06|3181.36|3222.83|3214.13|3190.06|3181.36|1061
1630207800000|2021-08-29 03:30:00|3189.96|3181.26|3191.08|3182.38|3194.32|3185.62|3182.01|3173.31|1117
1630208100000|2021-08-29 03:35:00|3191.07|3182.37|3171.12|3162.42|3192.99|3184.29|3171.12|3162.42|1077
1630208400000|2021-08-29 03:40:00|3171.13|3162.43|3186.16|3177.46|3186.19|3177.49|3165.14|3156.44|1064
1630208700000|2021-08-29 03:45:00|3186.28|3177.58|3184.66|3175.96|3190.04|3181.34|3180.99|3172.29|1029
1630209000000|2021-08-29 03:50:00|3184.76|3176.06|3187.4|3178.7|3192.85|3184.15|3181.59|3172.89|1007
1630209300000|2021-08-29 03:55:00|3187.41|3178.71|3186.09|3177.39|3187.56|3178.86|3183.9|3175.2|909
1630209600000|2021-08-29 04:00:00|3186.13|3177.43|3168.26|3159.56|3186.25|3177.55|3159.75|3151.05|1104
1630209900000|2021-08-29 04:05:00|3167.94|3159.24|3171.5|3162.8|3176.41|3167.71|3158.65|3149.95|1086
1630210200000|2021-08-29 04:10:00|3171.55|3162.85|3178.34|3169.64|3179.1|3170.4|3169.41|3160.71|930
1630210500000|2021-08-29 04:15:00|3178.58|3169.88|3179.58|3170.88|3179.94|3171.24|3172.71|3164.01|965
1630210800000|2021-08-29 04:20:00|3179.8|3171.1|3174.26|3165.56|3180.04|3171.34|3173.88|3165.18|975
1630211100000|2021-08-29 04:25:00|3174.25|3165.55|3187.23|3178.53|3187.95|3179.25|3173.13|3164.43|873
1630211400000|2021-08-29 04:30:00|3187.25|3178.55|3191.52|3182.82|3191.52|3182.82|3185.62|3176.92|790
1630211700000|2021-08-29 04:35:00|3191.49|3182.79|3185.05|3176.35|3191.49|3182.79|3182.89|3174.19|900
1630212000000|2021-08-29 04:40:00|3185.04|3176.34|3191.63|3182.93|3191.84|3183.14|3182.61|3173.91|815
1630212300000|2021-08-29 04:45:00|3191.39|3182.69|3188.45|3179.75|3193.63|3184.93|3187.9|3179.2|864
1630212600000|2021-08-29 04:50:00|3188.46|3179.76|3190.33|3181.63|3190.43|3181.73|3186.04|3177.34|638
1630212900000|2021-08-29 04:55:00|3190.32|3181.62|3185.12|3176.42|3190.42|3181.72|3184.52|3175.82|649
1630213200000|2021-08-29 05:00:00|3185.11|3176.41|3189.65|3180.95|3189.69|3180.99|3177.81|3169.11|855
1630213500000|2021-08-29 05:05:00|3189.77|3181.07|3181.8|3173.1|3190.08|3181.38|3180.45|3171.75|843
1630213800000|2021-08-29 05:10:00|3181.79|3173.09|3187.75|3179.05|3187.91|3179.21|3181.78|3173.08|756
1630214100000|2021-08-29 05:15:00|3187.79|3179.09|3189.67|3180.97|3190.28|3181.58|3185.9|3177.2|729
1630214400000|2021-08-29 05:20:00|3189.59|3180.89|3196.19|3187.49|3196.19|3187.49|3188.94|3180.24|717
1630214700000|2021-08-29 05:25:00|3196.26|3187.56|3195.05|3186.35|3197.77|3189.07|3194.21|3185.51|731
1630215000000|2021-08-29 05:30:00|3195.04|3186.34|3191.39|3182.69|3195.11|3186.41|3191.11|3182.41|576
1630215300000|2021-08-29 05:35:00|3191.38|3182.68|3201.08|3192.38|3201.24|3192.54|3190.07|3181.37|757
1630215600000|2021-08-29 05:40:00|3201.15|3192.45|3199.19|3190.49|3201.15|3192.45|3195.29|3186.59|769
1630215900000|2021-08-29 05:45:00|3199.21|3190.51|3202.73|3194.03|3202.9|3194.2|3197.64|3188.94|866
1630216200000|2021-08-29 05:50:00|3202.82|3194.12|3201|3192.3|3202.82|3194.12|3200.43|3191.73|674
1630216500000|2021-08-29 05:55:00|3200.99|3192.29|3196.78|3188.08|3201.17|3192.47|3195.41|3186.71|766
1630216800000|2021-08-29 06:00:00|3196.81|3188.11|3194.25|3185.55|3196.81|3188.11|3191.8|3183.1|865
1630217100000|2021-08-29 06:05:00|3194.28|3185.58|3196.23|3187.53|3198.18|3189.48|3194.28|3185.58|767
1630217400000|2021-08-29 06:10:00|3196.21|3187.51|3198.86|3190.16|3199.11|3190.41|3195.72|3187.02|731
1630217700000|2021-08-29 06:15:00|3198.78|3190.08|3197.03|3188.33|3199.19|3190.49|3196.9|3188.2|759
1630218000000|2021-08-29 06:20:00|3197.04|3188.34|3199.08|3190.38|3200.93|3192.23|3197.04|3188.34|717
1630218300000|2021-08-29 06:25:00|3199.05|3190.35|3203.58|3194.88|3206.61|3197.91|3198.94|3190.24|817
1630218600000|2021-08-29 06:30:00|3203.61|3194.91|3198.74|3190.04|3204.28|3195.58|3198.3|3189.6|805
1630218900000|2021-08-29 06:35:00|3198.73|3190.03|3202.13|3193.43|3203.07|3194.37|3198.73|3190.03|815
1630219200000|2021-08-29 06:40:00|3202.16|3193.46|3199.57|3190.87|3202.24|3193.54|3198.76|3190.06|812
1630219500000|2021-08-29 06:45:00|3199.6|3190.9|3194.74|3186.04|3200.06|3191.36|3194.11|3185.41|847
1630219800000|2021-08-29 06:50:00|3194.84|3186.14|3195.33|3186.63|3196.97|3188.27|3194.51|3185.81|657
1630220100000|2021-08-29 06:55:00|3195.34|3186.64|3198.23|3189.53|3199.41|3190.71|3195.28|3186.58|743
1630220400000|2021-08-29 07:00:00|3198.25|3189.55|3199.73|3191.03|3202.58|3193.88|3198.1|3189.4|748
1630220700000|2021-08-29 07:05:00|3199.7|3191|3203.57|3194.87|3204.03|3195.33|3199.47|3190.77|668
1630221000000|2021-08-29 07:10:00|3203.49|3194.79|3204.9|3196.2|3207.45|3198.75|3203.43|3194.73|710
1630221300000|2021-08-29 07:15:00|3204.91|3196.21|3206.9|3198.2|3207.11|3198.41|3204.82|3196.12|540
1630221600000|2021-08-29 07:20:00|3206.96|3198.26|3206.1|3197.4|3212.02|3203.32|3205.95|3197.25|775
1630221900000|2021-08-29 07:25:00|3206.06|3197.36|3212.76|3204.06|3213.87|3205.17|3205.96|3197.26|810
1630222200000|2021-08-29 07:30:00|3212.78|3204.08|3214.07|3205.37|3214.38|3205.68|3210.45|3201.75|823
1630222500000|2021-08-29 07:35:00|3214.1|3205.4|3212.82|3204.12|3214.72|3206.02|3212.79|3204.09|778
1630222800000|2021-08-29 07:40:00|3212.83|3204.13|3206.65|3197.95|3213.77|3205.07|3206.64|3197.94|879
1630223100000|2021-08-29 07:45:00|3206.63|3197.93|3212.55|3203.85|3213.22|3204.52|3206.58|3197.88|767
1630223400000|2021-08-29 07:50:00|3212.48|3203.78|3212.26|3203.56|3214.17|3205.47|3211.85|3203.15|705
1630223700000|2021-08-29 07:55:00|3212.25|3203.55|3212.24|3203.54|3213.85|3205.15|3212.06|3203.36|644
1630224000000|2021-08-29 08:00:00|3212.19|3203.49|3212.72|3204.02|3213.78|3205.08|3208.11|3199.41|733
1630224300000|2021-08-29 08:05:00|3212.73|3204.03|3221.79|3213.09|3223.69|3214.99|3212.73|3204.03|865
1630224600000|2021-08-29 08:10:00|3221.75|3213.05|3222.75|3214.05|3225.17|3216.47|3221.75|3213.05|700
1630224900000|2021-08-29 08:15:00|3222.74|3214.04|3220.36|3211.66|3223.38|3214.68|3220.12|3211.42|738
1630225200000|2021-08-29 08:20:00|3220.16|3211.46|3218.5|3209.8|3221.55|3212.85|3216.84|3208.14|764
1630225500000|2021-08-29 08:25:00|3218.47|3209.77|3216.97|3208.27|3220.79|3212.09|3216.97|3208.27|702
1630225800000|2021-08-29 08:30:00|3216.85|3208.15|3212.52|3203.82|3220.17|3211.47|3212.52|3203.82|850
1630226100000|2021-08-29 08:35:00|3212.46|3203.76|3216.55|3207.85|3216.72|3208.02|3212.32|3203.62|827
1630226400000|2021-08-29 08:40:00|3216.52|3207.82|3214.67|3205.97|3218.6|3209.9|3213.29|3204.59|831
1630226700000|2021-08-29 08:45:00|3214.64|3205.94|3199.04|3190.34|3215.11|3206.41|3199.04|3190.34|883
1630227000000|2021-08-29 08:50:00|3199.01|3190.31|3207.79|3199.09|3208.58|3199.88|3199.01|3190.31|829
1630227300000|2021-08-29 08:55:00|3207.81|3199.11|3212.96|3204.26|3218.65|3209.95|3207.81|3199.11|862
1630227600000|2021-08-29 09:00:00|3212.91|3204.21|3197.31|3188.61|3215.55|3206.85|3197.31|3188.61|870
1630227900000|2021-08-29 09:05:00|3197.29|3188.59|3200.38|3191.68|3205.19|3196.49|3197.29|3188.59|978
1630228200000|2021-08-29 09:10:00|3200.37|3191.67|3206.57|3197.87|3207.22|3198.52|3199.06|3190.36|901
1630228500000|2021-08-29 09:15:00|3206.58|3197.88|3206.72|3198.02|3207.03|3198.33|3201.38|3192.68|810
1630228800000|2021-08-29 09:20:00|3206.7|3198|3208.86|3200.16|3211.61|3202.91|3205.66|3196.96|953
1630229100000|2021-08-29 09:25:00|3208.83|3200.13|3203.19|3194.49|3210.39|3201.69|3202.66|3193.96|783
1630229400000|2021-08-29 09:30:00|3203.2|3194.5|3204|3195.3|3207.7|3199|3201.21|3192.51|824
1630229700000|2021-08-29 09:35:00|3204.02|3195.32|3198.07|3189.37|3205.53|3196.83|3197.94|3189.24|866
1630230000000|2021-08-29 09:40:00|3198.05|3189.35|3199.86|3191.16|3208.58|3199.88|3197.94|3189.24|943
1630230300000|2021-08-29 09:45:00|3199.85|3191.15|3204.37|3195.67|3204.42|3195.72|3199.41|3190.71|734
1630230600000|2021-08-29 09:50:00|3204.39|3195.69|3200.9|3192.2|3205.86|3197.16|3200.22|3191.52|764
1630230900000|2021-08-29 09:55:00|3200.91|3192.21|3208.93|3200.23|3208.93|3200.23|3200.66|3191.96|769
1630231200000|2021-08-29 10:00:00|3208.96|3200.26|3206.32|3197.62|3215.63|3206.93|3206.09|3197.39|847
1630231500000|2021-08-29 10:05:00|3206.44|3197.74|3202.73|3194.03|3206.48|3197.78|3201.23|3192.53|800
1630231800000|2021-08-29 10:10:00|3202.74|3194.04|3199.1|3190.4|3202.81|3194.11|3198.08|3189.38|902
1630232100000|2021-08-29 10:15:00|3199.08|3190.38|3204.97|3196.27|3205.51|3196.81|3199.08|3190.38|731
1630232400000|2021-08-29 10:20:00|3204.99|3196.29|3202.29|3193.59|3206.64|3197.94|3201.85|3193.15|829
1630232700000|2021-08-29 10:25:00|3202.26|3193.56|3201.45|3192.75|3202.76|3194.06|3198.86|3190.16|808
1630233000000|2021-08-29 10:30:00|3201.43|3192.73|3202.07|3193.37|3206.16|3197.46|3201.43|3192.73|789
1630233300000|2021-08-29 10:35:00|3202.12|3193.42|3202.39|3193.69|3205.54|3196.84|3202.11|3193.41|739
1630233600000|2021-08-29 10:40:00|3202.38|3193.68|3205.38|3196.68|3205.61|3196.91|3201.07|3192.37|596
1630233900000|2021-08-29 10:45:00|3205.39|3196.69|3212.09|3203.39|3212.36|3203.66|3205.38|3196.68|906
1630234200000|2021-08-29 10:50:00|3212.03|3203.33|3211.37|3202.67|3214.31|3205.61|3211.32|3202.62|807
1630234500000|2021-08-29 10:55:00|3211.39|3202.69|3209.11|3200.41|3211.77|3203.07|3209.04|3200.34|741
1630234800000|2021-08-29 11:00:00|3209.12|3200.42|3208.66|3199.96|3213.96|3205.26|3208.65|3199.95|865
1630235100000|2021-08-29 11:05:00|3208.65|3199.95|3207.33|3198.63|3209.58|3200.88|3206.26|3197.56|762
1630235400000|2021-08-29 11:10:00|3207.34|3198.64|3205.48|3196.78|3207.48|3198.78|3204.47|3195.77|769
1630235700000|2021-08-29 11:15:00|3205.49|3196.79|3202.19|3193.49|3205.49|3196.79|3200.49|3191.79|725
1630236000000|2021-08-29 11:20:00|3202.2|3193.5|3210.15|3201.45|3210.96|3202.26|3202.04|3193.34|849
1630236300000|2021-08-29 11:25:00|3210.17|3201.47|3206.33|3197.63|3210.18|3201.48|3203.78|3195.08|846
1630236600000|2021-08-29 11:30:00|3206.32|3197.62|3198.37|3189.67|3206.33|3197.63|3197.78|3189.08|809
1630236900000|2021-08-29 11:35:00|3198.36|3189.66|3199.83|3191.13|3201.41|3192.71|3198.36|3189.66|858
1630237200000|2021-08-29 11:40:00|3199.9|3191.2|3196.06|3187.36|3201.08|3192.38|3196.05|3187.35|784
1630237500000|2021-08-29 11:45:00|3196.1|3187.4|3193.04|3184.34|3197.48|3188.78|3191.46|3182.76|995
1630237800000|2021-08-29 11:50:00|3193.05|3184.35|3189.94|3181.24|3193.09|3184.39|3188.57|3179.87|909
1630238100000|2021-08-29 11:55:00|3190.03|3181.33|3187.98|3179.28|3192.27|3183.57|3187.73|3179.03|912
1630238400000|2021-08-29 12:00:00|3188.03|3179.33|3198.08|3189.38|3199.58|3190.88|3184.12|3175.42|1034
1630238700000|2021-08-29 12:05:00|3198.19|3189.49|3199.81|3191.11|3202.1|3193.4|3194.94|3186.24|920
1630239000000|2021-08-29 12:10:00|3199.83|3191.13|3193.55|3184.85|3202.2|3193.5|3192.81|3184.11|876
1630239300000|2021-08-29 12:15:00|3193.65|3184.95|3204.72|3196.02|3205|3196.3|3190.89|3182.19|945
1630239600000|2021-08-29 12:20:00|3204.66|3195.96|3205.99|3197.29|3206.89|3198.19|3202.12|3193.42|895
1630239900000|2021-08-29 12:25:00|3206|3197.3|3204.08|3195.38|3206.31|3197.61|3203.3|3194.6|785
1630240200000|2021-08-29 12:30:00|3204.06|3195.36|3205.26|3196.56|3205.58|3196.88|3200.03|3191.33|827
1630240500000|2021-08-29 12:35:00|3205.28|3196.58|3211.24|3202.54|3211.24|3202.54|3205.25|3196.55|747
1630240800000|2021-08-29 12:40:00|3211.22|3202.52|3205.25|3196.55|3212.41|3203.71|3204.45|3195.75|822
1630241100000|2021-08-29 12:45:00|3205.23|3196.53|3202.48|3193.78|3207.61|3198.91|3202.35|3193.65|720
1630241400000|2021-08-29 12:50:00|3202.43|3193.73|3202.54|3193.84|3203.94|3195.24|3201.99|3193.29|688
1630241700000|2021-08-29 12:55:00|3202.53|3193.83|3201.44|3192.74|3204.85|3196.15|3200.82|3192.12|816
1630242000000|2021-08-29 13:00:00|3201.45|3192.75|3205.49|3196.79|3205.81|3197.11|3197.78|3189.08|830
1630242300000|2021-08-29 13:05:00|3205.53|3196.83|3203.18|3194.48|3205.89|3197.19|3202.14|3193.44|610
1630242600000|2021-08-29 13:10:00|3203.16|3194.46|3202.67|3193.97|3203.47|3194.77|3197.87|3189.17|802
1630242900000|2021-08-29 13:15:00|3202.63|3193.93|3204.15|3195.45|3206.22|3197.52|3201.78|3193.08|836
1630243200000|2021-08-29 13:20:00|3204.08|3195.38|3205.36|3196.66|3205.36|3196.66|3203.2|3194.5|668
1630243500000|2021-08-29 13:25:00|3205.35|3196.65|3207.84|3199.14|3207.87|3199.17|3203.59|3194.89|749
1630243800000|2021-08-29 13:30:00|3207.86|3199.16|3207.55|3198.85|3208.63|3199.93|3206.31|3197.61|763
1630244100000|2021-08-29 13:35:00|3207.45|3198.75|3204.02|3195.32|3207.45|3198.75|3203.84|3195.14|728
1630244400000|2021-08-29 13:40:00|3204.06|3195.36|3201.58|3192.88|3204.06|3195.36|3201.53|3192.83|567
1630244700000|2021-08-29 13:45:00|3201.67|3192.97|3197.86|3189.16|3201.67|3192.97|3194.87|3186.17|783
1630245000000|2021-08-29 13:50:00|3197.87|3189.17|3195.34|3186.64|3198.64|3189.94|3195.12|3186.42|753
1630245300000|2021-08-29 13:55:00|3195.33|3186.63|3192.89|3184.19|3195.45|3186.75|3191.76|3183.06|866
1630245600000|2021-08-29 14:00:00|3192.91|3184.21|3200.19|3191.49|3200.19|3191.49|3191.11|3182.41|928
1630245900000|2021-08-29 14:05:00|3200.2|3191.5|3203.57|3194.87|3204.33|3195.63|3199.36|3190.66|927
1630246200000|2021-08-29 14:10:00|3203.58|3194.88|3199.86|3191.16|3203.63|3194.93|3197.07|3188.37|729
1630246500000|2021-08-29 14:15:00|3199.85|3191.15|3193.93|3185.23|3199.94|3191.24|3193.37|3184.67|751
1630246800000|2021-08-29 14:20:00|3193.92|3185.22|3197.19|3188.49|3197.29|3188.59|3191.86|3183.16|838
1630247100000|2021-08-29 14:25:00|3197.18|3188.48|3189.92|3181.22|3197.31|3188.61|3188.31|3179.61|973
1630247400000|2021-08-29 14:30:00|3190.01|3181.31|3193.35|3184.65|3193.35|3184.65|3188.55|3179.85|883
1630247700000|2021-08-29 14:35:00|3193.46|3184.76|3194.42|3185.72|3194.42|3185.72|3191.36|3182.66|767
1630248000000|2021-08-29 14:40:00|3194.44|3185.74|3199.17|3190.47|3200.17|3191.47|3191.47|3182.77|926
1630248300000|2021-08-29 14:45:00|3199.18|3190.48|3194.46|3185.76|3199.28|3190.58|3193.58|3184.88|880
1630248600000|2021-08-29 14:50:00|3194.37|3185.67|3189.87|3181.17|3194.9|3186.2|3188.45|3179.75|894
1630248900000|2021-08-29 14:55:00|3189.89|3181.19|3179.94|3171.24|3189.89|3181.19|3178.69|3169.99|878
1630249200000|2021-08-29 15:00:00|3180.04|3171.34|3182.97|3174.27|3185.08|3176.38|3172.83|3164.13|946
1630249500000|2021-08-29 15:05:00|3182.99|3174.29|3179.65|3170.95|3184.35|3175.65|3179.57|3170.87|750
1630249800000|2021-08-29 15:10:00|3179.66|3170.96|3185.61|3176.91|3185.72|3177.02|3179|3170.3|864
1630250100000|2021-08-29 15:15:00|3185.57|3176.87|3191.53|3182.83|3191.59|3182.89|3184.5|3175.8|805
1630250400000|2021-08-29 15:20:00|3191.55|3182.85|3188.51|3179.81|3191.66|3182.96|3187.24|3178.54|704
1630250700000|2021-08-29 15:25:00|3188.49|3179.79|3184.34|3175.64|3188.57|3179.87|3183.65|3174.95|759
1630251000000|2021-08-29 15:30:00|3184.36|3175.66|3188.91|3180.21|3190.97|3182.27|3184.18|3175.48|820
1630251300000|2021-08-29 15:35:00|3188.89|3180.19|3189.79|3181.09|3191.54|3182.84|3186.73|3178.03|850
1630251600000|2021-08-29 15:40:00|3189.81|3181.11|3194.58|3185.88|3195.07|3186.37|3189.81|3181.11|755
1630251900000|2021-08-29 15:45:00|3194.5|3185.8|3188.93|3180.23|3194.5|3185.8|3188.45|3179.75|769
1630252200000|2021-08-29 15:50:00|3188.95|3180.25|3191.67|3182.97|3193.13|3184.43|3188.68|3179.98|707
1630252500000|2021-08-29 15:55:00|3191.66|3182.96|3192.68|3183.98|3193.43|3184.73|3190.8|3182.1|608
1630252800000|2021-08-29 16:00:00|3192.84|3184.14|3196.76|3188.06|3201.59|3192.89|3190.7|3182|926
1630253100000|2021-08-29 16:05:00|3196.78|3188.08|3193.89|3185.19|3198.15|3189.45|3193.31|3184.61|688
1630253400000|2021-08-29 16:10:00|3193.91|3185.21|3197.9|3189.2|3202.24|3193.54|3193.72|3185.02|805
1630253700000|2021-08-29 16:15:00|3197.81|3189.11|3193.05|3184.35|3197.98|3189.28|3192.54|3183.84|654
1630254000000|2021-08-29 16:20:00|3193.02|3184.32|3189.88|3181.18|3193.53|3184.83|3189.33|3180.63|883
1630254300000|2021-08-29 16:25:00|3189.92|3181.22|3194.09|3185.39|3194.85|3186.15|3189.86|3181.16|802
1630254600000|2021-08-29 16:30:00|3194.06|3185.36|3191.54|3182.84|3194.08|3185.38|3188.17|3179.47|676
1630254900000|2021-08-29 16:35:00|3191.39|3182.69|3202.68|3193.98|3202.73|3194.03|3189.78|3181.08|821
1630255200000|2021-08-29 16:40:00|3202.66|3193.96|3212.23|3203.53|3212.32|3203.62|3202.34|3193.64|937
1630255500000|2021-08-29 16:45:00|3212.21|3203.51|3214.34|3205.64|3221.39|3212.69|3211.38|3202.68|1025
1630255800000|2021-08-29 16:50:00|3214.32|3205.62|3211.28|3202.58|3214.8|3206.1|3209.94|3201.24|855
1630256100000|2021-08-29 16:55:00|3211.25|3202.55|3210.77|3202.07|3213.85|3205.15|3208.37|3199.67|840
1630256400000|2021-08-29 17:00:00|3210.76|3202.06|3206.26|3197.56|3212.33|3203.63|3203.22|3194.52|801
1630256700000|2021-08-29 17:05:00|3206.24|3197.54|3202.73|3194.03|3206.28|3197.58|3202.37|3193.67|800
1630257000000|2021-08-29 17:10:00|3202.71|3194.01|3201.17|3192.47|3203.26|3194.56|3200.79|3192.09|758
1630257300000|2021-08-29 17:15:00|3201.09|3192.39|3204.62|3195.92|3204.63|3195.93|3199|3190.3|649
1630257600000|2021-08-29 17:20:00|3204.6|3195.9|3207.67|3198.97|3209.86|3201.16|3204.47|3195.77|830
1630257900000|2021-08-29 17:25:00|3207.65|3198.95|3209.04|3200.34|3209.1|3200.4|3206.34|3197.64|763
1630258200000|2021-08-29 17:30:00|3209.03|3200.33|3210.12|3201.42|3210.38|3201.68|3207|3198.3|744
1630258500000|2021-08-29 17:35:00|3210.06|3201.36|3212.56|3203.86|3214.05|3205.35|3209.75|3201.05|760
1630258800000|2021-08-29 17:40:00|3212.55|3203.85|3208.54|3199.84|3212.85|3204.15|3208.14|3199.44|717
1630259100000|2021-08-29 17:45:00|3208.51|3199.81|3205.47|3196.77|3208.91|3200.21|3204.24|3195.54|759
1630259400000|2021-08-29 17:50:00|3205.46|3196.76|3206.95|3198.25|3207.01|3198.31|3205.2|3196.5|465
1630259700000|2021-08-29 17:55:00|3206.88|3198.18|3210.59|3201.89|3210.59|3201.89|3205.46|3196.76|587
1630260000000|2021-08-29 18:00:00|3210.58|3201.88|3208.34|3199.64|3211.23|3202.53|3207.25|3198.55|834
1630260300000|2021-08-29 18:05:00|3208.32|3199.62|3206.13|3197.43|3208.72|3200.02|3206.11|3197.41|560
1630260600000|2021-08-29 18:10:00|3206.12|3197.42|3206.29|3197.59|3207|3198.3|3204.83|3196.13|679
1630260900000|2021-08-29 18:15:00|3206.3|3197.6|3208.8|3200.1|3209.35|3200.65|3202.24|3193.54|759
1630261200000|2021-08-29 18:20:00|3208.79|3200.09|3209.44|3200.74|3210.87|3202.17|3208.29|3199.59|683
1630261500000|2021-08-29 18:25:00|3209.48|3200.78|3214.44|3205.74|3214.56|3205.86|3209.31|3200.61|823
1630261800000|2021-08-29 18:30:00|3214.45|3205.75|3209.91|3201.21|3214.68|3205.98|3208.74|3200.04|781
1630262100000|2021-08-29 18:35:00|3209.97|3201.27|3210.65|3201.95|3213.07|3204.37|3208.81|3200.11|688
1630262400000|2021-08-29 18:40:00|3210.66|3201.96|3206.32|3197.62|3210.66|3201.96|3206.12|3197.42|549
1630262700000|2021-08-29 18:45:00|3206.24|3197.54|3206.77|3198.07|3207.27|3198.57|3205|3196.3|596
1630263000000|2021-08-29 18:50:00|3206.62|3197.92|3209.45|3200.75|3212.15|3203.45|3206.62|3197.92|554
1630263300000|2021-08-29 18:55:00|3209.47|3200.77|3211.64|3202.94|3213.53|3204.83|3209.37|3200.67|625
1630263600000|2021-08-29 19:00:00|3211.68|3202.98|3215.99|3207.29|3216.96|3208.26|3211.6|3202.9|832
1630263900000|2021-08-29 19:05:00|3215.9|3207.2|3220.11|3211.41|3220.92|3212.22|3215.9|3207.2|757
1630264200000|2021-08-29 19:10:00|3220.1|3211.4|3220.36|3211.66|3221.52|3212.82|3218.55|3209.85|730
1630264500000|2021-08-29 19:15:00|3220.35|3211.65|3230.41|3221.71|3230.54|3221.84|3219.25|3210.55|811
1630264800000|2021-08-29 19:20:00|3230.33|3221.63|3227.18|3218.48|3230.33|3221.63|3225.14|3216.44|755
1630265100000|2021-08-29 19:25:00|3227.19|3218.49|3224.98|3216.28|3227.45|3218.75|3222.9|3214.2|752
1630265400000|2021-08-29 19:30:00|3225.02|3216.32|3221.21|3212.51|3227.16|3218.46|3221.05|3212.35|839
1630265700000|2021-08-29 19:35:00|3221.22|3212.52|3221.39|3211.19|3222.99|3213.86|3219.17|3209.82|739
1630266000000|2021-08-29 19:40:00|3221.41|3211.21|3222.47|3212.27|3222.89|3212.69|3219.28|3209.08|724
1630266300000|2021-08-29 19:45:00|3222.38|3212.18|3222.66|3212.46|3223.83|3213.63|3219.23|3209.03|756
1630266600000|2021-08-29 19:50:00|3222.65|3212.45|3228.31|3218.11|3229.76|3219.56|3221.09|3210.89|747
1630266900000|2021-08-29 19:55:00|3228.23|3218.03|3226.86|3216.66|3229|3218.8|3224.06|3213.86|777
1630267200000|2021-08-29 20:00:00|3226.82|3216.62|3234.36|3224.16|3234.43|3224.23|3226.82|3216.62|768
1630267500000|2021-08-29 20:05:00|3234.37|3224.17|3226.78|3216.58|3234.81|3224.61|3226.29|3216.09|653
1630267800000|2021-08-29 20:10:00|3226.79|3216.59|3230.41|3220.21|3232.5|3222.3|3225.76|3215.56|715
1630268100000|2021-08-29 20:15:00|3230.32|3220.12|3242.4|3232.2|3245.06|3234.86|3230.32|3220.12|947
1630268400000|2021-08-29 20:20:00|3242.39|3232.19|3242.74|3232.54|3242.85|3232.65|3239.59|3229.39|751
1630268700000|2021-08-29 20:25:00|3242.73|3232.53|3245.25|3235.05|3245.74|3235.54|3242.07|3231.87|709
1630269000000|2021-08-29 20:30:00|3245.26|3235.06|3243.78|3233.58|3249.34|3239.14|3238.53|3228.33|853
1630269300000|2021-08-29 20:35:00|3243.81|3233.61|3241.69|3231.49|3244.53|3234.33|3241.66|3231.46|638
1630269600000|2021-08-29 20:40:00|3241.67|3231.47|3237.08|3226.88|3241.68|3231.48|3234.82|3224.62|722
1630269900000|2021-08-29 20:45:00|3237.07|3226.87|3241.18|3230.98|3242.35|3232.15|3236.73|3226.53|638
1630270200000|2021-08-29 20:50:00|3241.17|3230.97|3238.68|3228.48|3241.45|3231.25|3236.77|3226.57|629
1630270500000|2021-08-29 20:55:00|3238.67|3228.47|3243.15|3232.95|3243.48|3233.28|3238.39|3228.19|633
1630270800000|2021-08-29 21:00:00|3243.05|3232.85|3247.06|3236.86|3247.63|3237.43|3243.05|3232.85|765
1630271100000|2021-08-29 21:05:00|3247.05|3236.85|3250.77|3240.57|3250.79|3240.59|3246.95|3236.75|532
1630271400000|2021-08-29 21:10:00|3250.8|3240.6|3249.72|3239.52|3253.95|3243.75|3249.53|3239.33|653
1630271700000|2021-08-29 21:15:00|3249.71|3239.51|3243.88|3233.68|3250.41|3240.21|3243.85|3233.65|755
1630272000000|2021-08-29 21:20:00|3243.85|3233.65|3243.97|3233.77|3245.8|3235.6|3243.38|3233.18|589
1630272300000|2021-08-29 21:25:00|3243.94|3233.74|3241.86|3231.66|3244.42|3234.22|3241.86|3231.66|566
1630272600000|2021-08-29 21:30:00|3241.84|3231.64|3244.14|3233.94|3244.3|3234.1|3241.56|3231.36|566
1630272900000|2021-08-29 21:35:00|3244.15|3233.95|3246.84|3236.64|3247.28|3237.08|3244.05|3233.85|519
1630273200000|2021-08-29 21:40:00|3246.83|3236.63|3237.91|3227.71|3247.13|3236.93|3237.91|3227.71|584
1630273500000|2021-08-29 21:45:00|3237.7|3227.5|3227.76|3217.56|3237.7|3227.5|3224.06|3213.86|1025
1630273800000|2021-08-29 21:50:00|3227.89|3217.69|3238.68|3228.48|3241.96|3231.76|3227.89|3217.69|894
1630274100000|2021-08-29 21:55:00|3238.7|3228.5|3248.67|3238.47|3248.67|3238.47|3238.39|3228.19|863
1630274400000|2021-08-29 22:00:00|3248.69|3238.49|3246.24|3237.54|3252.41|3243.71|3244.52|3235.82|1041
1630274700000|2021-08-29 22:05:00|3246.23|3237.53|3250.84|3242.14|3251.5|3242.8|3246.23|3237.53|922
1630275000000|2021-08-29 22:10:00|3250.71|3242.01|3254.68|3245.98|3255.44|3246.74|3248.55|3239.85|971
1630275300000|2021-08-29 22:15:00|3254.64|3245.94|3253.4|3244.7|3258.44|3249.74|3252.37|3243.67|956
1630275600000|2021-08-29 22:20:00|3253.41|3244.71|3257.35|3248.65|3258.19|3249.49|3252.88|3244.18|897
1630275900000|2021-08-29 22:25:00|3257.49|3248.79|3259.77|3251.07|3262.64|3253.94|3256.74|3248.04|856
1630276200000|2021-08-29 22:30:00|3260.11|3251.41|3256.51|3247.81|3263.64|3254.94|3256.51|3247.81|898
1630276500000|2021-08-29 22:35:00|3256.49|3247.79|3257.26|3248.56|3262.01|3253.31|3256.13|3247.43|965
1630276800000|2021-08-29 22:40:00|3257.16|3248.46|3252.42|3243.72|3260.29|3251.59|3250.67|3241.97|960
1630277100000|2021-08-29 22:45:00|3252.39|3243.69|3246.88|3238.18|3255.36|3246.66|3244.35|3235.65|1009
1630277400000|2021-08-29 22:50:00|3247.06|3238.36|3240.77|3232.07|3250.88|3242.18|3240.68|3231.98|934
1630277700000|2021-08-29 22:55:00|3241.1|3232.4|3242|3233.3|3243.75|3235.05|3239.59|3230.89|971
1630278000000|2021-08-29 23:00:00|3241.86|3233.16|3248.4|3239.7|3252.88|3244.18|3241.86|3233.16|1063
1630278300000|2021-08-29 23:05:00|3248.23|3239.53|3244.98|3236.28|3250.82|3242.12|3244.98|3236.28|851
1630278600000|2021-08-29 23:10:00|3245.14|3236.44|3240.55|3231.85|3245.62|3236.92|3237.18|3228.48|955
1630278900000|2021-08-29 23:15:00|3240.41|3231.71|3239.81|3231.11|3243.11|3234.41|3238.8|3230.1|857
1630279200000|2021-08-29 23:20:00|3239.82|3231.12|3235.43|3226.73|3240.71|3232.01|3235.39|3226.69|965
1630279500000|2021-08-29 23:25:00|3235.49|3226.79|3230.99|3222.29|3237.71|3229.01|3230.5|3221.8|867
1630279800000|2021-08-29 23:30:00|3231.01|3222.31|3230.4|3221.7|3233.73|3225.03|3228.04|3219.34|902
1630280100000|2021-08-29 23:35:00|3230.43|3221.73|3234.76|3226.06|3236.38|3227.68|3230.25|3221.55|850
1630280400000|2021-08-29 23:40:00|3234.56|3225.86|3235.19|3226.49|3240.56|3231.86|3233.87|3225.17|724
1630280700000|2021-08-29 23:45:00|3234.75|3226.05|3234.91|3226.21|3237.17|3228.47|3233.2|3224.5|861
1630281000000|2021-08-29 23:50:00|3235.62|3226.92|3237.09|3228.39|3238.63|3229.93|3233.28|3224.58|826
1630281300000|2021-08-29 23:55:00|3236.98|3228.28|3229.76|3221.06|3237.6|3228.9|3228.51|3219.81|893
1630281600000|2021-08-30 00:00:00|3229.67|3220.97|3225.39|3216.69|3233.79|3225.09|3218.36|3209.66|943
1630281900000|2021-08-30 00:05:00|3225.51|3216.81|3233.25|3224.55|3233.96|3225.26|3225.05|3216.35|691
1630282200000|2021-08-30 00:10:00|3233.27|3224.57|3231.85|3223.15|3235.31|3226.61|3231.31|3222.61|643
1630282500000|2021-08-30 00:15:00|3231.86|3223.16|3232.05|3223.35|3234.02|3225.32|3228.07|3219.37|870
1630282800000|2021-08-30 00:20:00|3232.07|3223.37|3229.46|3220.76|3234.45|3225.75|3228.9|3220.2|820
1630283100000|2021-08-30 00:25:00|3229.36|3220.66|3222.53|3213.83|3229.69|3220.99|3220.24|3211.54|903
1630283400000|2021-08-30 00:30:00|3222.56|3213.86|3225.12|3216.42|3226.44|3217.74|3219.77|3211.07|870
1630283700000|2021-08-30 00:35:00|3225.11|3216.41|3216.88|3208.18|3225.13|3216.43|3211.45|3202.75|887
1630284000000|2021-08-30 00:40:00|3216.86|3208.16|3213.37|3204.67|3221.15|3212.45|3213.26|3204.56|835
1630284300000|2021-08-30 00:45:00|3213.27|3204.57|3192.06|3183.36|3214.67|3205.97|3190.12|3181.42|1047
1630284600000|2021-08-30 00:50:00|3192.35|3183.65|3195.09|3186.39|3199.57|3190.87|3188.62|3179.92|970
1630284900000|2021-08-30 00:55:00|3195.12|3186.42|3196.63|3187.93|3201.74|3193.04|3193.31|3184.61|926
1630285200000|2021-08-30 01:00:00|3196.71|3188.01|3196.48|3187.78|3200.65|3191.95|3193.14|3184.44|878
1630285500000|2021-08-30 01:05:00|3196.47|3187.77|3198.86|3190.16|3199.6|3190.9|3195.8|3187.1|861
1630285800000|2021-08-30 01:10:00|3198.84|3190.14|3199.21|3190.51|3199.28|3190.58|3194.79|3186.09|820
1630286100000|2021-08-30 01:15:00|3199.18|3190.48|3206.39|3197.69|3209.39|3200.69|3199.01|3190.31|900
1630286400000|2021-08-30 01:20:00|3206.35|3197.65|3211.41|3202.71|3212.03|3203.33|3203.09|3194.39|794
1630286700000|2021-08-30 01:25:00|3211.28|3202.58|3213.85|3205.15|3213.95|3205.25|3208.33|3199.63|891
1630287000000|2021-08-30 01:30:00|3213.91|3205.21|3227.37|3218.67|3227.37|3218.67|3212.82|3204.12|914
1630287300000|2021-08-30 01:35:00|3227.28|3218.58|3218.46|3209.76|3229.81|3221.11|3217.02|3208.32|922
1630287600000|2021-08-30 01:40:00|3218.57|3209.87|3213.77|3205.07|3218.62|3209.92|3210.41|3201.71|708
1630287900000|2021-08-30 01:45:00|3213.76|3205.06|3210.67|3201.97|3213.84|3205.14|3207.59|3198.89|799
1630288200000|2021-08-30 01:50:00|3210.66|3201.96|3209.17|3200.47|3211.03|3202.33|3207.94|3199.24|775
1630288500000|2021-08-30 01:55:00|3209.16|3200.46|3211.72|3203.02|3214.22|3205.52|3208.28|3199.58|673
1630288800000|2021-08-30 02:00:00|3211.79|3203.09|3213.34|3204.64|3219.97|3211.27|3210.73|3202.03|834
1630289100000|2021-08-30 02:05:00|3213.09|3204.39|3216.48|3207.78|3219.1|3210.4|3213.09|3204.39|706
1630289400000|2021-08-30 02:10:00|3216.49|3207.79|3216.64|3207.94|3220.31|3211.61|3213.52|3204.82|915
1630289700000|2021-08-30 02:15:00|3216.94|3208.24|3219.27|3210.57|3222.54|3213.84|3216.94|3208.24|777
1630290000000|2021-08-30 02:20:00|3219.28|3210.58|3214.1|3205.4|3219.33|3210.63|3210.66|3201.96|881
1630290300000|2021-08-30 02:25:00|3214.11|3205.41|3219.72|3211.02|3220.03|3211.33|3211.97|3203.27|941
1630290600000|2021-08-30 02:30:00|3219.75|3211.05|3216.53|3207.83|3220.18|3211.48|3214|3205.3|881
1630290900000|2021-08-30 02:35:00|3216.54|3207.84|3217.25|3208.55|3217.65|3208.95|3213.78|3205.08|950
1630291200000|2021-08-30 02:40:00|3217.28|3208.58|3220.77|3212.07|3220.83|3212.13|3216.5|3207.8|818
1630291500000|2021-08-30 02:45:00|3220.73|3212.03|3210.76|3202.06|3220.79|3212.09|3208.58|3199.88|994
1630291800000|2021-08-30 02:50:00|3210.71|3202.01|3200.09|3191.39|3211.54|3202.84|3199.69|3190.99|923
1630292100000|2021-08-30 02:55:00|3200.37|3191.67|3202.08|3193.38|3205.29|3196.59|3199.99|3191.29|978
1630292400000|2021-08-30 03:00:00|3202.26|3193.56|3199.02|3190.32|3202.26|3193.56|3194.6|3185.9|987
1630292700000|2021-08-30 03:05:00|3198.95|3190.25|3203.51|3194.81|3203.83|3195.13|3197.89|3189.19|729
1630293000000|2021-08-30 03:10:00|3203.53|3194.83|3198.47|3189.77|3203.98|3195.28|3197.34|3188.64|859
1630293300000|2021-08-30 03:15:00|3198.48|3189.78|3192.42|3183.72|3198.74|3190.04|3191|3182.3|881
1630293600000|2021-08-30 03:20:00|3192.25|3183.55|3188.93|3180.23|3192.54|3183.84|3182.32|3173.62|970
1630293900000|2021-08-30 03:25:00|3189.12|3180.42|3178.67|3169.97|3189.15|3180.45|3177.14|3168.44|1024
1630294200000|2021-08-30 03:30:00|3178.88|3170.18|3179.42|3170.72|3180.02|3171.32|3169.28|3160.58|1013
1630294500000|2021-08-30 03:35:00|3179.1|3170.4|3179.17|3170.47|3180.03|3171.33|3174.59|3165.89|759
1630294800000|2021-08-30 03:40:00|3179.26|3170.56|3167.84|3159.14|3179.4|3170.7|3166.62|3157.92|1012
1630295100000|2021-08-30 03:45:00|3167.88|3159.18|3160.23|3151.53|3168.7|3160|3159.57|3150.87|989
1630295400000|2021-08-30 03:50:00|3160.19|3151.49|3166.04|3157.34|3166.85|3158.15|3149.47|3140.77|1025
1630295700000|2021-08-30 03:55:00|3166.08|3157.38|3168.01|3159.31|3171.09|3162.39|3160.94|3152.24|922
1630296000000|2021-08-30 04:00:00|3167.86|3159.16|3159.29|3150.59|3167.86|3159.16|3151.69|3142.99|976
1630296300000|2021-08-30 04:05:00|3159.32|3150.62|3173.7|3165|3174.42|3165.72|3159.32|3150.62|735
1630296600000|2021-08-30 04:10:00|3173.71|3165.01|3171.48|3162.78|3176.91|3168.21|3171.46|3162.76|884
1630296900000|2021-08-30 04:15:00|3171.62|3162.92|3176.16|3167.46|3176.23|3167.53|3167.64|3158.94|883
1630297200000|2021-08-30 04:20:00|3176.17|3167.47|3173.1|3164.4|3177.3|3168.6|3170.01|3161.31|984
1630297500000|2021-08-30 04:25:00|3172.93|3164.23|3168.23|3159.53|3172.96|3164.26|3166.86|3158.16|868
1630297800000|2021-08-30 04:30:00|3168.06|3159.36|3157.59|3148.89|3168.19|3159.49|3156.93|3148.23|896
1630298100000|2021-08-30 04:35:00|3157.52|3148.82|3162.97|3154.27|3163.29|3154.59|3154.28|3145.58|969
1630298400000|2021-08-30 04:40:00|3163.05|3154.35|3159.21|3150.51|3164.01|3155.31|3158.17|3149.47|671
1630298700000|2021-08-30 04:45:00|3159.18|3150.48|3168.77|3160.07|3171.7|3163|3157.19|3148.49|960
1630299000000|2021-08-30 04:50:00|3168.94|3160.24|3169.34|3160.64|3170.48|3161.78|3164.51|3155.81|948
1630299300000|2021-08-30 04:55:00|3169.3|3160.6|3170.26|3161.56|3172.07|3163.37|3167.85|3159.15|861
1630299600000|2021-08-30 05:00:00|3170.18|3161.48|3169.43|3160.73|3170.26|3161.56|3162.3|3153.6|977
1630299900000|2021-08-30 05:05:00|3169.51|3160.81|3171.86|3163.16|3174.48|3165.78|3169.16|3160.46|790
1630300200000|2021-08-30 05:10:00|3171.91|3163.21|3176.55|3167.85|3177.6|3168.9|3168.48|3159.78|720
1630300500000|2021-08-30 05:15:00|3176.53|3167.83|3178.76|3170.06|3180.87|3172.17|3174.25|3165.55|836
1630300800000|2021-08-30 05:20:00|3178.54|3169.84|3178.05|3169.35|3179.67|3170.97|3176.94|3168.24|843
1630301100000|2021-08-30 05:25:00|3177.96|3169.26|3172.54|3163.84|3177.97|3169.27|3170.86|3162.16|849
1630301400000|2021-08-30 05:30:00|3172.76|3164.06|3175.84|3167.14|3176.01|3167.31|3169.99|3161.29|765
1630301700000|2021-08-30 05:35:00|3175.8|3167.1|3181.1|3172.4|3181.23|3172.53|3172.74|3164.04|726
1630302000000|2021-08-30 05:40:00|3181.04|3172.34|3176.46|3167.76|3181.36|3172.66|3176.46|3167.76|878
1630302300000|2021-08-30 05:45:00|3176.45|3167.75|3172.82|3164.12|3178.29|3169.59|3172.35|3163.65|868
1630302600000|2021-08-30 05:50:00|3173.1|3164.4|3173.22|3164.52|3175.71|3167.01|3172.4|3163.7|723
1630302900000|2021-08-30 05:55:00|3173.23|3164.53|3176.11|3167.41|3176.81|3168.11|3168.71|3160.01|785
1630303200000|2021-08-30 06:00:00|3175.97|3167.27|3162.1|3153.4|3176.21|3167.51|3162.02|3153.32|753
1630303500000|2021-08-30 06:05:00|3162.36|3153.66|3167.61|3158.91|3168.31|3159.61|3161.71|3153.01|898
1630303800000|2021-08-30 06:10:00|3167.72|3159.02|3165.15|3156.45|3169.94|3161.24|3163.25|3154.55|975
1630304100000|2021-08-30 06:15:00|3165.16|3156.46|3172.45|3163.75|3172.9|3164.2|3162.96|3154.26|873
1630304400000|2021-08-30 06:20:00|3172.8|3164.1|3168.55|3159.85|3176.14|3167.44|3168.37|3159.67|825
1630304700000|2021-08-30 06:25:00|3168.57|3159.87|3165.31|3156.61|3170.28|3161.58|3165.02|3156.32|935
1630305000000|2021-08-30 06:30:00|3165.29|3156.59|3162.69|3153.99|3167.68|3158.98|3162.66|3153.96|819
1630305300000|2021-08-30 06:35:00|3162.72|3154.02|3180.74|3172.04|3182.18|3173.48|3156.76|3148.06|996
1630305600000|2021-08-30 06:40:00|3180.85|3172.15|3172.03|3163.33|3180.85|3172.15|3168.5|3159.8|1066
1630305900000|2021-08-30 06:45:00|3172.01|3163.31|3181.64|3172.94|3182.47|3173.77|3169.63|3160.93|960
1630306200000|2021-08-30 06:50:00|3181.6|3172.9|3178.9|3170.2|3182|3173.3|3176.65|3167.95|921
1630306500000|2021-08-30 06:55:00|3178.82|3170.12|3175.37|3166.67|3179.59|3170.89|3174.28|3165.58|864
1630306800000|2021-08-30 07:00:00|3175.29|3166.59|3171.01|3162.31|3175.62|3166.92|3170.99|3162.29|837
1630307100000|2021-08-30 07:05:00|3171.07|3162.37|3169.51|3160.81|3173.22|3164.52|3169.46|3160.76|871
1630307400000|2021-08-30 07:10:00|3169.56|3160.86|3170.64|3161.94|3171.55|3162.85|3167.51|3158.81|923
1630307700000|2021-08-30 07:15:00|3170.36|3161.66|3172.97|3164.27|3177.99|3169.29|3166.52|3157.82|990
1630308000000|2021-08-30 07:20:00|3172.99|3164.29|3183.22|3174.52|3187.17|3178.47|3172.72|3164.02|912
1630308300000|2021-08-30 07:25:00|3183.29|3174.59|3190|3181.3|3191.5|3182.8|3180.46|3171.76|993
1630308600000|2021-08-30 07:30:00|3190.11|3181.41|3189.65|3180.95|3192.2|3183.5|3187.8|3179.1|960
1630308900000|2021-08-30 07:35:00|3189.61|3180.91|3183.08|3174.38|3189.87|3181.17|3182.59|3173.89|852
1630309200000|2021-08-30 07:40:00|3183.07|3174.37|3180.63|3171.93|3184.91|3176.21|3178.59|3169.89|855
1630309500000|2021-08-30 07:45:00|3180.68|3171.98|3185.39|3176.69|3185.69|3176.99|3179.04|3170.34|882
1630309800000|2021-08-30 07:50:00|3185.37|3176.67|3184.05|3175.35|3185.46|3176.76|3179.86|3171.16|918
1630310100000|2021-08-30 07:55:00|3184.13|3175.43|3186.03|3177.33|3187.77|3179.07|3178.74|3170.04|831
1630310400000|2021-08-30 08:00:00|3186.01|3177.31|3186.42|3177.72|3194.21|3185.51|3180.95|3172.25|749
1630310700000|2021-08-30 08:05:00|3186.52|3177.82|3182.29|3173.59|3186.74|3178.04|3181.47|3172.77|847
1630311000000|2021-08-30 08:10:00|3182.31|3173.61|3184.76|3176.06|3186.27|3177.57|3180.58|3171.88|549
1630311300000|2021-08-30 08:15:00|3184.67|3175.97|3184.05|3175.35|3184.88|3176.18|3182.87|3174.17|398
1630311600000|2021-08-30 08:20:00|3184.23|3175.53|3190.1|3181.4|3190.33|3181.63|3183.26|3174.56|712
1630311900000|2021-08-30 08:25:00|3190.21|3181.51|3197.57|3188.87|3197.66|3188.96|3190.21|3181.51|817
1630312200000|2021-08-30 08:30:00|3197.54|3188.84|3196.66|3187.96|3197.58|3188.88|3192.36|3183.66|737
1630312500000|2021-08-30 08:35:00|3196.63|3187.93|3200.67|3191.97|3200.8|3192.1|3196.63|3187.93|664
1630312800000|2021-08-30 08:40:00|3200.65|3191.95|3207.03|3198.33|3207.68|3198.98|3199.95|3191.25|895
1630313100000|2021-08-30 08:45:00|3206.96|3198.26|3205.11|3196.41|3209.82|3201.12|3204.45|3195.75|744
1630313400000|2021-08-30 08:50:00|3205.02|3196.32|3202.19|3193.49|3205.02|3196.32|3201.39|3192.69|584
1630313700000|2021-08-30 08:55:00|3202.18|3193.48|3199.9|3191.2|3202.22|3193.52|3197.37|3188.67|608
1630314000000|2021-08-30 09:00:00|3199.83|3191.13|3195.09|3186.39|3203.63|3194.93|3194.17|3185.47|693
1630314300000|2021-08-30 09:05:00|3195.06|3186.36|3194.88|3186.18|3196.76|3188.06|3191.59|3182.89|815
1630314600000|2021-08-30 09:10:00|3194.82|3186.12|3192.1|3183.4|3195.64|3186.94|3191.72|3183.02|808
1630314900000|2021-08-30 09:15:00|3192.11|3183.41|3197.35|3188.65|3199.56|3190.86|3191.8|3183.1|885
1630315200000|2021-08-30 09:20:00|3197.31|3188.61|3194.48|3185.78|3197.43|3188.73|3194.18|3185.48|681
1630315500000|2021-08-30 09:25:00|3194.49|3185.79|3192.86|3184.16|3196.65|3187.95|3192.3|3183.6|649
1630315800000|2021-08-30 09:30:00|3192.9|3184.2|3190.44|3181.74|3196.3|3187.6|3190.43|3181.73|695
1630316100000|2021-08-30 09:35:00|3190.45|3181.75|3190.94|3182.24|3194.23|3185.53|3186.91|3178.21|680
1630316400000|2021-08-30 09:40:00|3191.2|3182.5|3186.82|3178.12|3192.04|3183.34|3186.82|3178.12|808
1630316700000|2021-08-30 09:45:00|3186.28|3177.58|3186.58|3177.88|3189.88|3181.18|3185.56|3176.86|841
1630317000000|2021-08-30 09:50:00|3186.59|3177.89|3186.05|3177.35|3190.03|3181.33|3185.15|3176.45|817
1630317300000|2021-08-30 09:55:00|3186.07|3177.37|3186.81|3178.11|3189.06|3180.36|3186.02|3177.32|710
1630317600000|2021-08-30 10:00:00|3186.8|3178.1|3187.31|3178.61|3188.23|3179.53|3183.86|3175.16|895
1630317900000|2021-08-30 10:05:00|3187.57|3178.87|3186.99|3178.29|3188.26|3179.56|3183.78|3175.08|776
1630318200000|2021-08-30 10:10:00|3186.97|3178.27|3189.13|3180.43|3191.12|3182.42|3186.35|3177.65|835
1630318500000|2021-08-30 10:15:00|3189.05|3180.35|3190.37|3181.67|3191.07|3182.37|3187.07|3178.37|745
1630318800000|2021-08-30 10:20:00|3190.36|3181.66|3190.03|3181.33|3190.69|3181.99|3186.06|3177.36|639
1630319100000|2021-08-30 10:25:00|3189.98|3181.28|3187.83|3179.13|3190.23|3181.53|3186.8|3178.1|688
1630319400000|2021-08-30 10:30:00|3187.86|3179.16|3192.24|3183.54|3192.26|3183.56|3184.42|3175.72|890
1630319700000|2021-08-30 10:35:00|3191.77|3183.07|3194.17|3185.47|3194.56|3185.86|3189.78|3181.08|724
1630320000000|2021-08-30 10:40:00|3194.18|3185.48|3192.76|3184.06|3194.63|3185.93|3190.66|3181.96|741
1630320300000|2021-08-30 10:45:00|3192.74|3184.04|3198.79|3190.09|3199.2|3190.5|3192.46|3183.76|773
1630320600000|2021-08-30 10:50:00|3198.93|3190.23|3200.28|3191.58|3201.69|3192.99|3198.84|3190.14|778
1630320900000|2021-08-30 10:55:00|3200.25|3191.55|3198.35|3189.65|3200.47|3191.77|3197.84|3189.14|474
1630321200000|2021-08-30 11:00:00|3198.28|3189.58|3196.42|3187.72|3200.28|3191.58|3196.09|3187.39|715
1630321500000|2021-08-30 11:05:00|3196.52|3187.82|3189.93|3181.23|3196.69|3187.99|3189.03|3180.33|681
1630321800000|2021-08-30 11:10:00|3189.95|3181.25|3186.93|3178.23|3191.12|3182.42|3186.06|3177.36|649
1630322100000|2021-08-30 11:15:00|3186.91|3178.21|3188.22|3179.52|3188.22|3179.52|3183.82|3175.12|583
1630322400000|2021-08-30 11:20:00|3188.2|3179.5|3187.35|3178.65|3188.4|3179.7|3185.47|3176.77|629
1630322700000|2021-08-30 11:25:00|3187.57|3178.87|3177.72|3169.02|3187.62|3178.92|3176.83|3168.13|735
1630323000000|2021-08-30 11:30:00|3177.65|3168.95|3173|3164.3|3177.66|3168.96|3172.75|3164.05|862
1630323300000|2021-08-30 11:35:00|3172.99|3164.29|3176.01|3167.31|3178.69|3169.99|3172.78|3164.08|831
1630323600000|2021-08-30 11:40:00|3176.16|3167.46|3193.63|3184.93|3194.25|3185.55|3175.13|3166.43|896
1630323900000|2021-08-30 11:45:00|3193.7|3185|3191.47|3182.77|3195.6|3186.9|3191.34|3182.64|863
1630324200000|2021-08-30 11:50:00|3191.4|3182.7|3184.98|3176.28|3192.45|3183.75|3183.87|3175.17|809
1630324500000|2021-08-30 11:55:00|3184.5|3175.8|3193.28|3184.58|3193.83|3185.13|3182.68|3173.98|857
1630324800000|2021-08-30 12:00:00|3193.51|3184.81|3180.07|3171.37|3194.41|3185.71|3179.83|3171.13|845
1630325100000|2021-08-30 12:05:00|3180.01|3171.31|3175.32|3166.62|3182.4|3173.7|3175.19|3166.49|767
1630325400000|2021-08-30 12:10:00|3175.26|3166.56|3171.18|3162.48|3178.45|3169.75|3169.2|3160.5|918
1630325700000|2021-08-30 12:15:00|3171.16|3162.46|3167.87|3159.17|3174.35|3165.65|3164.82|3156.12|976
1630326000000|2021-08-30 12:20:00|3167.86|3159.16|3163.14|3154.44|3168.14|3159.44|3162.14|3153.44|874
1630326300000|2021-08-30 12:25:00|3163.25|3154.55|3160.52|3151.82|3167.04|3158.34|3159.76|3151.06|1033
1630326600000|2021-08-30 12:30:00|3160.54|3151.84|3169.26|3160.56|3169.26|3160.56|3159.85|3151.15|825
1630326900000|2021-08-30 12:35:00|3169.28|3160.58|3165.19|3156.49|3169.81|3161.11|3162.62|3153.92|956
1630327200000|2021-08-30 12:40:00|3164.92|3156.22|3174.65|3165.95|3175.08|3166.38|3163.33|3154.63|979
1630327500000|2021-08-30 12:45:00|3174.7|3166|3175.25|3166.55|3180.78|3172.08|3171.24|3162.54|1009
1630327800000|2021-08-30 12:50:00|3175.27|3166.57|3174.25|3165.55|3175.4|3166.7|3170.51|3161.81|876
1630328100000|2021-08-30 12:55:00|3173.89|3165.19|3164.42|3155.72|3174.35|3165.65|3161.8|3153.1|748
1630328400000|2021-08-30 13:00:00|3164.33|3155.63|3165.98|3157.28|3168.54|3159.84|3160.61|3151.91|894
1630328700000|2021-08-30 13:05:00|3165.96|3157.26|3159.21|3150.51|3165.96|3157.26|3158.83|3150.13|879
1630329000000|2021-08-30 13:10:00|3159.33|3150.63|3161.65|3152.95|3163.71|3155.01|3156|3147.3|943
1630329300000|2021-08-30 13:15:00|3161.61|3152.91|3171.87|3163.17|3172.92|3164.22|3158.21|3149.51|1026
1630329600000|2021-08-30 13:20:00|3171.86|3163.16|3174.03|3165.33|3179.53|3170.83|3168.54|3159.84|942
1630329900000|2021-08-30 13:25:00|3174.06|3165.36|3166.56|3157.86|3174.7|3166|3165.72|3157.02|795
1630330200000|2021-08-30 13:30:00|3166.47|3157.77|3175.11|3166.41|3175.27|3166.57|3163.99|3155.29|831
1630330500000|2021-08-30 13:35:00|3174.71|3166.01|3174.96|3166.26|3177.9|3169.2|3172.96|3164.26|913
1630330800000|2021-08-30 13:40:00|3175.12|3166.42|3173.6|3164.9|3176.86|3168.16|3171.01|3162.31|794
1630331100000|2021-08-30 13:45:00|3173.62|3164.92|3181.57|3172.87|3181.57|3172.87|3173.55|3164.85|831
1630331400000|2021-08-30 13:50:00|3181.62|3172.92|3179.39|3170.69|3184.11|3175.41|3179.28|3170.58|818
1630331700000|2021-08-30 13:55:00|3179.41|3170.71|3182.53|3173.83|3182.53|3173.83|3175.37|3166.67|897
1630332000000|2021-08-30 14:00:00|3182.49|3173.79|3188.8|3180.1|3189.47|3180.77|3177.18|3168.48|920
1630332300000|2021-08-30 14:05:00|3188.74|3180.04|3184.41|3175.71|3189.48|3180.78|3184.32|3175.62|945
1630332600000|2021-08-30 14:10:00|3184.46|3175.76|3182.44|3173.74|3185.91|3177.21|3179.74|3171.04|863
1630332900000|2021-08-30 14:15:00|3182.4|3173.7|3182.65|3173.95|3183.27|3174.57|3178.1|3169.4|907
1630333200000|2021-08-30 14:20:00|3183.2|3174.5|3186.39|3177.69|3187.56|3178.86|3182.34|3173.64|769
1630333500000|2021-08-30 14:25:00|3186.51|3177.81|3184.51|3175.81|3187.26|3178.56|3184.06|3175.36|738
1630333800000|2021-08-30 14:30:00|3184.54|3175.84|3180.45|3171.75|3184.93|3176.23|3180.34|3171.64|806
1630334100000|2021-08-30 14:35:00|3180.47|3171.77|3185.62|3176.92|3185.76|3177.06|3175.82|3167.12|961
1630334400000|2021-08-30 14:40:00|3185.22|3176.52|3178.87|3170.17|3185.58|3176.88|3177.16|3168.46|1007
1630334700000|2021-08-30 14:45:00|3178.93|3170.23|3179.01|3170.31|3181.91|3173.21|3177.41|3168.71|882
1630335000000|2021-08-30 14:50:00|3179|3170.3|3173.18|3164.48|3180.1|3171.4|3172.36|3163.66|815
1630335300000|2021-08-30 14:55:00|3172.99|3164.29|3176.03|3167.33|3177.63|3168.93|3170.19|3161.49|894
1630335600000|2021-08-30 15:00:00|3176.09|3167.39|3173.31|3164.61|3177.45|3168.75|3173.19|3164.49|985
1630335900000|2021-08-30 15:05:00|3173.3|3164.6|3178.87|3170.17|3180.85|3172.15|3173.16|3164.46|821
1630336200000|2021-08-30 15:10:00|3178.84|3170.14|3182.93|3174.23|3183.2|3174.5|3178.4|3169.7|833
1630336500000|2021-08-30 15:15:00|3182.98|3174.28|3185.91|3177.21|3186.3|3177.6|3181.65|3172.95|818
1630336800000|2021-08-30 15:20:00|3185.92|3177.22|3180.65|3171.95|3186.09|3177.39|3180.37|3171.67|748
1630337100000|2021-08-30 15:25:00|3180.64|3171.94|3183.19|3174.49|3183.5|3174.8|3178.33|3169.63|774
1630337400000|2021-08-30 15:30:00|3183.22|3174.52|3200.98|3192.28|3201.46|3192.76|3182.89|3174.19|983
1630337700000|2021-08-30 15:35:00|3200.86|3192.16|3210.05|3201.35|3213.87|3205.17|3199.43|3190.73|969
1630338000000|2021-08-30 15:40:00|3210.85|3202.15|3213.93|3205.23|3215.42|3206.72|3207.57|3198.87|928
1630338300000|2021-08-30 15:45:00|3213.96|3205.26|3222.37|3213.67|3224.38|3215.68|3213.93|3205.23|996
1630338600000|2021-08-30 15:50:00|3222.32|3213.62|3226.76|3218.06|3230.5|3221.8|3222.28|3213.58|937
1630338900000|2021-08-30 15:55:00|3227.02|3218.32|3224.43|3215.73|3227.04|3218.34|3220.21|3211.51|791
1630339200000|2021-08-30 16:00:00|3224.44|3215.74|3222.29|3213.59|3229.98|3221.28|3220.79|3212.09|926
1630339500000|2021-08-30 16:05:00|3222.46|3213.76|3228.37|3219.67|3229.24|3220.54|3220.92|3212.22|908
1630339800000|2021-08-30 16:10:00|3228.4|3219.7|3236.18|3227.48|3239.25|3230.55|3228.32|3219.62|945
1630340100000|2021-08-30 16:15:00|3236.21|3227.51|3234.23|3225.53|3245.08|3236.38|3233.9|3225.2|931
1630340400000|2021-08-30 16:20:00|3234.26|3225.56|3238.5|3229.8|3238.69|3229.99|3231.83|3223.13|917
1630340700000|2021-08-30 16:25:00|3238.51|3229.81|3254.9|3246.2|3255.31|3246.61|3237.36|3228.66|823
1630341000000|2021-08-30 16:30:00|3254.84|3246.14|3252.44|3243.74|3258.57|3249.87|3246.43|3237.73|988
1630341300000|2021-08-30 16:35:00|3251.99|3243.29|3260.55|3251.85|3266.62|3257.92|3250.95|3242.25|1013
1630341600000|2021-08-30 16:40:00|3260.39|3251.69|3267.06|3258.36|3269.72|3261.02|3260.39|3251.69|918
1630341900000|2021-08-30 16:45:00|3267.07|3258.37|3270.52|3261.82|3274.66|3265.96|3264.83|3256.13|838
1630342200000|2021-08-30 16:50:00|3270.62|3261.92|3270.19|3261.49|3272.8|3264.1|3268.08|3259.38|788
1630342500000|2021-08-30 16:55:00|3270.45|3261.75|3274.81|3266.11|3275.16|3266.46|3270.38|3261.68|801
1630342800000|2021-08-30 17:00:00|3274.84|3266.14|3274.9|3266.2|3281.38|3272.68|3273.97|3265.27|944
1630343100000|2021-08-30 17:05:00|3275.16|3266.46|3268|3259.3|3276.96|3268.26|3266.72|3258.02|1011
1630343400000|2021-08-30 17:10:00|3267.99|3259.29|3265.22|3256.52|3270.83|3262.13|3262.74|3254.04|961
1630343700000|2021-08-30 17:15:00|3265.24|3256.54|3275.34|3266.64|3277.52|3268.82|3264.97|3256.27|853
1630344000000|2021-08-30 17:20:00|3275.44|3266.74|3271.44|3262.74|3276.45|3267.75|3270.48|3261.78|866
1630344300000|2021-08-30 17:25:00|3271.46|3262.76|3271.76|3263.06|3277.9|3269.2|3271.37|3262.67|1062
1630344600000|2021-08-30 17:30:00|3271.84|3263.14|3272.74|3264.04|3275.76|3267.06|3271.63|3262.93|826
1630344900000|2021-08-30 17:35:00|3272.79|3264.09|3268.73|3260.03|3274.79|3266.09|3268.36|3259.66|923
1630345200000|2021-08-30 17:40:00|3268.78|3260.08|3274.83|3266.13|3275.14|3266.44|3268.7|3260|1011
1630345500000|2021-08-30 17:45:00|3274.87|3266.17|3274.53|3265.83|3277.79|3269.09|3272.4|3263.7|885
1630345800000|2021-08-30 17:50:00|3274.59|3265.89|3280.6|3271.9|3281.03|3272.33|3274.5|3265.8|880
1630346100000|2021-08-30 17:55:00|3280.61|3271.91|3298.68|3289.98|3300.34|3291.64|3280.21|3271.51|959
1630346400000|2021-08-30 18:00:00|3298.71|3290.01|3299.56|3290.86|3308.12|3299.42|3296.79|3288.09|967
1630346700000|2021-08-30 18:05:00|3299.52|3290.82|3298.29|3289.59|3300.35|3291.65|3294.18|3285.48|988
1630347000000|2021-08-30 18:10:00|3298.3|3289.6|3292.68|3283.98|3298.48|3289.78|3290.17|3281.47|984
1630347300000|2021-08-30 18:15:00|3292.5|3283.8|3292.19|3283.49|3297.03|3288.33|3292.01|3283.31|918
1630347600000|2021-08-30 18:20:00|3292.18|3283.48|3289.81|3281.11|3292.19|3283.49|3284.67|3275.97|975
1630347900000|2021-08-30 18:25:00|3289.84|3281.14|3295.09|3286.39|3296.35|3287.65|3288.92|3280.22|872
1630348200000|2021-08-30 18:30:00|3295.15|3286.45|3301.45|3292.75|3304.91|3296.21|3294.88|3286.18|846
1630348500000|2021-08-30 18:35:00|3301.48|3292.78|3306.39|3297.69|3306.39|3297.69|3299.54|3290.84|919
1630348800000|2021-08-30 18:40:00|3306.32|3297.62|3309.7|3301|3318.74|3310.04|3306.31|3297.61|1047
1630349100000|2021-08-30 18:45:00|3309.77|3301.07|3314.95|3306.25|3319.05|3310.35|3308.85|3300.15|767
1630349400000|2021-08-30 18:50:00|3314.93|3306.23|3322.38|3313.68|3323.86|3315.16|3314.76|3306.06|948
1630349700000|2021-08-30 18:55:00|3322.61|3313.91|3329.84|3321.14|3330.68|3321.98|3322.38|3313.68|834
1630350000000|2021-08-30 19:00:00|3329.68|3320.98|3345.27|3336.57|3346.86|3338.16|3329.35|3320.65|1023
1630350300000|2021-08-30 19:05:00|3345.29|3336.59|3325.91|3317.21|3345.31|3336.61|3323.43|3314.73|1015
1630350600000|2021-08-30 19:10:00|3326.12|3317.42|3331.25|3322.55|3337.76|3329.06|3325.44|3316.74|948
1630350900000|2021-08-30 19:15:00|3331.26|3322.56|3317.48|3308.78|3332.05|3323.35|3308.45|3299.75|1012
1630351200000|2021-08-30 19:20:00|3317.5|3308.8|3317.65|3308.95|3324.54|3315.84|3313.41|3304.71|943
1630351500000|2021-08-30 19:25:00|3317.77|3309.07|3319.5|3310.8|3323.69|3314.99|3317.77|3309.07|982
1630351800000|2021-08-30 19:30:00|3319.54|3310.84|3330.42|3321.72|3331.89|3323.19|3319.35|3310.65|948
1630352100000|2021-08-30 19:35:00|3330.31|3321.61|3332.3|3323.6|3332.36|3323.66|3323.34|3314.64|1012
1630352400000|2021-08-30 19:40:00|3332.27|3323.57|3334.87|3326.17|3335.22|3326.52|3331.03|3322.33|767
1630352700000|2021-08-30 19:45:00|3334.35|3325.65|3337.46|3328.76|3338.1|3329.4|3334.35|3325.65|736
1630353000000|2021-08-30 19:50:00|3337.5|3328.8|3344.74|3336.04|3345.57|3336.87|3337.44|3328.74|944
1630353300000|2021-08-30 19:55:00|3344.86|3336.16|3346.9|3338.2|3346.93|3338.23|3341.47|3332.77|809
1630353600000|2021-08-30 20:00:00|3346.92|3338.22|3343.5|3334.8|3353.27|3344.57|3343.5|3334.8|893
1630353900000|2021-08-30 20:05:00|3343.48|3334.78|3339.25|3330.55|3344.62|3335.92|3338.51|3329.81|838
1630354200000|2021-08-30 20:10:00|3339.24|3330.54|3347.41|3338.71|3348.63|3339.93|3339.24|3330.54|851
1630354500000|2021-08-30 20:15:00|3347.34|3338.64|3337.49|3328.79|3349.33|3340.63|3336.77|3328.07|1005
1630354800000|2021-08-30 20:20:00|3337.52|3328.82|3332.94|3324.24|3340.98|3332.28|3332.94|3324.24|946
1630355100000|2021-08-30 20:25:00|3332.59|3323.89|3330.78|3322.08|3336.42|3327.72|3330.59|3321.89|902
1630355400000|2021-08-30 20:30:00|3331.22|3322.52|3332.36|3323.66|3336.34|3327.64|3331.13|3322.43|892
1630355700000|2021-08-30 20:35:00|3332.4|3323.7|3336.49|3327.79|3338.85|3330.15|3332.4|3323.7|835
1630356000000|2021-08-30 20:40:00|3336.48|3327.78|3344|3335.3|3344.05|3335.35|3334.58|3325.88|941
1630356300000|2021-08-30 20:45:00|3344.02|3335.32|3342.7|3334|3352.58|3343.88|3341.29|3332.59|928
1630356600000|2021-08-30 20:50:00|3342.63|3333.93|3343.24|3334.54|3343.35|3334.65|3341.34|3332.64|680
1630356900000|2021-08-30 20:55:00|3343.23|3334.53|3344.86|3336.16|3349.92|3341.22|3341.74|3333.04|872
1630357200000|2021-08-30 21:00:00|3344.87|3336.17|3341.08|3332.38|3346.59|3337.89|3340.7|3332|719
1630357500000|2021-08-30 21:05:00|3341.02|3332.32|3325.03|3316.33|3344.4|3335.7|3322.8|3314.1|970
1630357800000|2021-08-30 21:10:00|3325.52|3316.82|3334.25|3325.55|3334.43|3325.73|3324.36|3315.66|972
1630358100000|2021-08-30 21:15:00|3334.27|3325.57|3328.91|3320.21|3338.66|3329.96|3328.77|3320.07|778
1630358400000|2021-08-30 21:20:00|3328.77|3320.07|3319.87|3311.17|3332.71|3324.01|3319.15|3310.45|829
1630358700000|2021-08-30 21:25:00|3319.9|3311.2|3316.43|3307.73|3323.03|3314.33|3315.29|3306.59|969
1630359000000|2021-08-30 21:30:00|3316.48|3307.78|3319.34|3310.64|3319.85|3311.15|3315.98|3307.28|853
1630359300000|2021-08-30 21:35:00|3319.36|3310.66|3325.6|3316.9|3325.78|3317.08|3319.16|3310.46|860
1630359600000|2021-08-30 21:40:00|3325.62|3316.92|3329.91|3321.21|3331.83|3323.13|3324.92|3316.22|819
1630359900000|2021-08-30 21:45:00|3329.95|3321.25|3331.22|3322.52|3335.8|3327.1|3329.14|3320.44|855
1630360200000|2021-08-30 21:50:00|3331.13|3322.43|3331.79|3323.09|3334.11|3325.41|3329.46|3320.76|709
1630360500000|2021-08-30 21:55:00|3331.77|3323.07|3337.44|3328.74|3337.94|3329.24|3331.77|3323.07|745
1630360800000|2021-08-30 22:00:00|3336.97|3328.27|3340.92|3332.22|3344.42|3335.72|3336.23|3327.53|735
1630361100000|2021-08-30 22:05:00|3341.12|3332.42|3326.28|3317.58|3341.12|3332.42|3325.63|3316.93|1002
1630361400000|2021-08-30 22:10:00|3326.11|3317.41|3325.27|3316.57|3334.22|3325.52|3325.21|3316.51|892
1630361700000|2021-08-30 22:15:00|3325.69|3316.99|3328.28|3319.58|3335.61|3326.91|3324.95|3316.25|886
1630362000000|2021-08-30 22:20:00|3328.44|3319.74|3312.91|3304.21|3329.68|3320.98|3310.28|3301.58|1121
1630362300000|2021-08-30 22:25:00|3312.95|3304.25|3298.09|3289.39|3316.36|3307.66|3297.59|3288.89|1036
1630362600000|2021-08-30 22:30:00|3298.12|3289.42|3291.93|3283.23|3304.57|3295.87|3291.73|3283.03|946
1630362900000|2021-08-30 22:35:00|3291.8|3283.1|3295.76|3287.06|3300.19|3291.49|3288.11|3279.41|1024
1630363200000|2021-08-30 22:40:00|3295.81|3287.11|3281.76|3273.06|3295.95|3287.25|3280.29|3271.59|1053
1630363500000|2021-08-30 22:45:00|3281.36|3272.66|3298.38|3289.68|3298.41|3289.71|3280.85|3272.15|1062
1630363800000|2021-08-30 22:50:00|3298.29|3289.59|3294.85|3286.15|3299.01|3290.31|3287.71|3279.01|968
1630364100000|2021-08-30 22:55:00|3294.48|3285.78|3288.75|3280.05|3294.82|3286.12|3283.28|3274.58|963
1630364400000|2021-08-30 23:00:00|3288.79|3280.09|3271.52|3262.82|3288.98|3280.28|3271.23|3262.53|982
1630364700000|2021-08-30 23:05:00|3271.63|3262.93|3270.31|3261.61|3277.58|3268.88|3264.81|3256.11|1032
1630365000000|2021-08-30 23:10:00|3270.27|3261.57|3277.32|3268.62|3277.32|3268.62|3264.37|3255.67|1029
1630365300000|2021-08-30 23:15:00|3277.45|3268.75|3267.49|3258.79|3281.5|3272.8|3265.63|3256.93|961
1630365600000|2021-08-30 23:20:00|3267.48|3258.78|3262.78|3254.08|3268.64|3259.94|3262.27|3253.57|957
1630365900000|2021-08-30 23:25:00|3262.74|3254.04|3265.2|3256.5|3265.2|3256.5|3252.5|3243.8|1003
1630366200000|2021-08-30 23:30:00|3264.81|3256.11|3244.31|3235.61|3265.2|3256.5|3242.04|3233.34|1061
1630366500000|2021-08-30 23:35:00|3244.16|3235.46|3256.83|3248.13|3256.83|3248.13|3237.57|3228.87|1030
1630366800000|2021-08-30 23:40:00|3256.7|3248|3233.42|3224.72|3257.69|3248.99|3233.41|3224.71|1063
1630367100000|2021-08-30 23:45:00|3234.26|3225.56|3225.99|3217.29|3235.33|3226.63|3216.87|3208.17|1055
1630367400000|2021-08-30 23:50:00|3225.93|3217.23|3234.54|3225.84|3242.72|3234.02|3223.91|3215.21|1040
1630367700000|2021-08-30 23:55:00|3234.19|3225.49|3233.69|3224.99|3234.19|3225.49|3225.69|3216.99|1032
1630368000000|2021-08-31 00:00:00|3233.9|3225.2|3235.87|3227.17|3236.79|3228.09|3223.12|3214.42|1124
1630368300000|2021-08-31 00:05:00|3235.89|3227.19|3250.43|3241.73|3251.72|3243.02|3234.7|3226|1087
1630368600000|2021-08-31 00:10:00|3250.23|3241.53|3250.41|3241.71|3253.69|3244.99|3241.98|3233.28|970
1630368900000|2021-08-31 00:15:00|3250.38|3241.68|3234.11|3225.41|3250.42|3241.72|3232.61|3223.91|976
1630369200000|2021-08-31 00:20:00|3234.12|3225.42|3224.64|3215.94|3234.27|3225.57|3217.19|3208.49|1024
1630369500000|2021-08-31 00:25:00|3224.44|3215.74|3207.83|3199.13|3225.28|3216.58|3207.75|3199.05|1082
1630369800000|2021-08-31 00:30:00|3207.86|3199.16|3211.37|3202.67|3218.77|3210.07|3203.87|3195.17|1092
1630370100000|2021-08-31 00:35:00|3211.12|3202.42|3205.29|3196.59|3217.23|3208.53|3205.29|3196.59|1044
1630370400000|2021-08-31 00:40:00|3205.36|3196.66|3201.97|3193.27|3208.64|3199.94|3195.52|3186.82|1091
1630370700000|2021-08-31 00:45:00|3201.88|3193.18|3215.9|3207.2|3216.13|3207.43|3197.59|3188.89|1004
1630371000000|2021-08-31 00:50:00|3215.92|3207.22|3217.09|3208.39|3220.12|3211.42|3213.74|3205.04|1033
1630371300000|2021-08-31 00:55:00|3217.1|3208.4|3218.79|3210.09|3218.98|3210.28|3213.79|3205.09|945
1630371600000|2021-08-31 01:00:00|3218.8|3210.1|3227.85|3219.15|3227.87|3219.17|3208.51|3199.81|1059
1630371900000|2021-08-31 01:05:00|3227.81|3219.11|3214.89|3206.19|3228.52|3219.82|3212.2|3203.5|935
1630372200000|2021-08-31 01:10:00|3214.85|3206.15|3226.17|3217.47|3227.85|3219.15|3212.5|3203.8|944
1630372500000|2021-08-31 01:15:00|3226.1|3217.4|3227.07|3218.37|3227.67|3218.97|3218.1|3209.4|965
1630372800000|2021-08-31 01:20:00|3227.13|3218.43|3225.24|3216.54|3229.41|3220.71|3221.8|3213.1|999
1630373100000|2021-08-31 01:25:00|3225.28|3216.58|3220.95|3212.25|3225.87|3217.17|3220.16|3211.46|914
1630373400000|2021-08-31 01:30:00|3220.9|3212.2|3223.67|3214.97|3223.9|3215.2|3214.16|3205.46|917
1630373700000|2021-08-31 01:35:00|3223.55|3214.85|3216.7|3208|3223.84|3215.14|3216.35|3207.65|869
1630374000000|2021-08-31 01:40:00|3216.68|3207.98|3219.25|3210.55|3219.95|3211.25|3215.88|3207.18|922
1630374300000|2021-08-31 01:45:00|3219.7|3211|3213.84|3205.14|3219.74|3211.04|3210.07|3201.37|867
1630374600000|2021-08-31 01:50:00|3213.82|3205.12|3223.63|3214.93|3223.75|3215.05|3213.82|3205.12|873
1630374900000|2021-08-31 01:55:00|3223.64|3214.94|3220.24|3211.54|3223.71|3215.01|3216.11|3207.41|942
1630375200000|2021-08-31 02:00:00|3220.21|3211.51|3213.6|3204.9|3220.21|3211.51|3212.84|3204.14|894
1630375500000|2021-08-31 02:05:00|3213.61|3204.91|3211.31|3202.61|3219.33|3210.63|3210.89|3202.19|965
1630375800000|2021-08-31 02:10:00|3211.18|3202.48|3210.85|3202.15|3211.19|3202.49|3207.09|3198.39|987
1630376100000|2021-08-31 02:15:00|3210.94|3202.24|3217.89|3209.19|3219.44|3210.74|3209.49|3200.79|948
1630376400000|2021-08-31 02:20:00|3217.82|3209.12|3222.77|3214.07|3222.82|3214.12|3217.22|3208.52|830
1630376700000|2021-08-31 02:25:00|3222.79|3214.09|3232.55|3223.85|3233.43|3224.73|3222.79|3214.09|1026
1630377000000|2021-08-31 02:30:00|3232.59|3223.89|3227.28|3218.58|3232.73|3224.03|3224.6|3215.9|850
1630377300000|2021-08-31 02:35:00|3227.29|3218.59|3228.18|3219.48|3228.18|3219.48|3222.36|3213.66|906
1630377600000|2021-08-31 02:40:00|3228.12|3219.42|3227.12|3218.42|3228.58|3219.88|3222.8|3214.1|763
1630377900000|2021-08-31 02:45:00|3227.23|3218.53|3225.4|3216.7|3228.32|3219.62|3222.47|3213.77|901
1630378200000|2021-08-31 02:50:00|3225.37|3216.67|3219.01|3210.31|3225.44|3216.74|3217.7|3209|733
1630378500000|2021-08-31 02:55:00|3219.03|3210.33|3224.48|3215.78|3224.48|3215.78|3215.54|3206.84|849
1630378800000|2021-08-31 03:00:00|3223.88|3215.18|3226.48|3217.78|3230.19|3221.49|3220.17|3211.47|796
1630379100000|2021-08-31 03:05:00|3226.47|3217.77|3222.92|3214.22|3226.47|3217.77|3220.44|3211.74|870
1630379400000|2021-08-31 03:10:00|3222.82|3214.12|3225.76|3217.06|3226.49|3217.79|3221.69|3212.99|843
1630379700000|2021-08-31 03:15:00|3225.85|3217.15|3225.29|3216.59|3225.85|3217.15|3220.7|3212|877
1630380000000|2021-08-31 03:20:00|3225.26|3216.56|3229.38|3220.68|3230.12|3221.42|3225.18|3216.48|759
1630380300000|2021-08-31 03:25:00|3229.4|3220.7|3229.85|3221.15|3230.63|3221.93|3226.71|3218.01|791
1630380600000|2021-08-31 03:30:00|3229.84|3221.14|3223.42|3214.72|3229.94|3221.24|3223.07|3214.37|691
1630380900000|2021-08-31 03:35:00|3223.43|3214.73|3224.39|3215.69|3226.24|3217.54|3221.93|3213.23|780
1630381200000|2021-08-31 03:40:00|3224.31|3215.61|3225.25|3216.55|3225.68|3216.98|3221.56|3212.86|711
1630381500000|2021-08-31 03:45:00|3225.22|3216.52|3234.1|3225.4|3236.01|3227.31|3224.84|3216.14|945
1630381800000|2021-08-31 03:50:00|3234.13|3225.43|3244.18|3235.48|3246.57|3237.87|3232.26|3223.56|1073
1630382100000|2021-08-31 03:55:00|3244.25|3235.55|3243.15|3234.45|3249.69|3240.99|3242.3|3233.6|949
1630382400000|2021-08-31 04:00:00|3243.11|3234.41|3243.07|3234.37|3243.54|3234.84|3232.36|3223.66|965
1630382700000|2021-08-31 04:05:00|3243.03|3234.33|3245.85|3237.15|3246.56|3237.86|3238.97|3230.27|904
1630383000000|2021-08-31 04:10:00|3245.81|3237.11|3251.26|3242.56|3255.34|3246.64|3243.4|3234.7|938
1630383300000|2021-08-31 04:15:00|3251.27|3242.57|3244.09|3235.39|3251.84|3243.14|3243.65|3234.95|789
1630383600000|2021-08-31 04:20:00|3244.11|3235.41|3244.47|3235.77|3247.7|3239|3243.22|3234.52|835
1630383900000|2021-08-31 04:25:00|3244.54|3235.84|3240.49|3231.79|3245.18|3236.48|3240.36|3231.66|807
1630384200000|2021-08-31 04:30:00|3240.52|3231.82|3242.34|3233.64|3243.59|3234.89|3237.38|3228.68|873
1630384500000|2021-08-31 04:35:00|3242.48|3233.78|3254.63|3245.93|3258.21|3249.51|3241.75|3233.05|964
1630384800000|2021-08-31 04:40:00|3254.64|3245.94|3244.8|3236.1|3254.74|3246.04|3244.59|3235.89|544
1630385100000|2021-08-31 04:45:00|3244.66|3235.96|3239.43|3230.73|3248.24|3239.54|3238.98|3230.28|759
1630385400000|2021-08-31 04:50:00|3239.44|3230.74|3231.98|3223.28|3240.02|3231.32|3227.79|3219.09|842
1630385700000|2021-08-31 04:55:00|3231.9|3223.2|3234.19|3225.49|3237.92|3229.22|3231.82|3223.12|805
1630386000000|2021-08-31 05:00:00|3234.24|3225.54|3236.31|3227.61|3237.78|3229.08|3229.42|3220.72|840
1630386300000|2021-08-31 05:05:00|3236.33|3227.63|3236.21|3227.51|3239.36|3230.66|3233.97|3225.27|883
1630386600000|2021-08-31 05:10:00|3236.17|3227.47|3243.49|3234.79|3244.5|3235.8|3236.17|3227.47|654
1630386900000|2021-08-31 05:15:00|3243.45|3234.75|3242.99|3234.29|3244.18|3235.48|3240.71|3232.01|889
1630387200000|2021-08-31 05:20:00|3243.08|3234.38|3246.29|3237.59|3247.68|3238.98|3242.4|3233.7|792
1630387500000|2021-08-31 05:25:00|3246.35|3237.65|3242.54|3233.84|3246.37|3237.67|3239.76|3231.06|789
1630387800000|2021-08-31 05:30:00|3242.53|3233.83|3245.08|3236.38|3247.13|3238.43|3242.08|3233.38|844
1630388100000|2021-08-31 05:35:00|3245.07|3236.37|3235.58|3226.88|3246|3237.3|3235.58|3226.88|806
1630388400000|2021-08-31 05:40:00|3235.38|3226.68|3243.23|3234.53|3243.66|3234.96|3235.29|3226.59|885
1630388700000|2021-08-31 05:45:00|3243.29|3234.59|3244.13|3235.43|3244.83|3236.13|3240|3231.3|970
1630389000000|2021-08-31 05:50:00|3244.14|3235.44|3241.11|3232.41|3244.39|3235.69|3238.62|3229.92|910
1630389300000|2021-08-31 05:55:00|3241.07|3232.37|3242.71|3234.01|3245.23|3236.53|3239.38|3230.68|711
1630389600000|2021-08-31 06:00:00|3242.7|3234|3250.07|3241.37|3251.39|3242.69|3241.8|3233.1|885
1630389900000|2021-08-31 06:05:00|3250.04|3241.34|3254.07|3245.37|3255.96|3247.26|3248.22|3239.52|943
1630390200000|2021-08-31 06:10:00|3254.03|3245.33|3245.51|3236.81|3255.42|3246.72|3243.95|3235.25|834
1630390500000|2021-08-31 06:15:00|3245.38|3236.68|3234.99|3226.29|3246.74|3238.04|3234|3225.3|896
1630390800000|2021-08-31 06:20:00|3235.02|3226.32|3232.26|3223.56|3237.32|3228.62|3231.1|3222.4|910
1630391100000|2021-08-31 06:25:00|3232.21|3223.51|3237.86|3229.16|3239.16|3230.46|3231.2|3222.5|863
1630391400000|2021-08-31 06:30:00|3237.8|3229.1|3236.94|3228.24|3243.14|3234.44|3235.91|3227.21|939
1630391700000|2021-08-31 06:35:00|3236.8|3228.1|3232.22|3223.52|3242.34|3233.64|3232.22|3223.52|858
1630392000000|2021-08-31 06:40:00|3232.23|3223.53|3238.59|3229.89|3239.25|3230.55|3231.89|3223.19|731
1630392300000|2021-08-31 06:45:00|3238.6|3229.9|3236.31|3227.61|3239.18|3230.48|3235.51|3226.81|652
1630392600000|2021-08-31 06:50:00|3236.28|3227.58|3238.04|3229.34|3244.7|3236|3235.34|3226.64|786
1630392900000|2021-08-31 06:55:00|3238.03|3229.33|3237.17|3228.47|3239.11|3230.41|3233.72|3225.02|636
1630393200000|2021-08-31 07:00:00|3237.74|3229.04|3225.18|3216.48|3237.74|3229.04|3221.78|3213.08|965
1630393500000|2021-08-31 07:05:00|3225.3|3216.6|3245.33|3236.63|3245.57|3236.87|3223.89|3215.19|754
1630393800000|2021-08-31 07:10:00|3245.47|3236.77|3262.74|3254.04|3262.91|3254.21|3244.39|3235.69|1004
1630394100000|2021-08-31 07:15:00|3262.21|3253.51|3262.11|3253.41|3265.08|3256.38|3255.46|3246.76|1026
1630394400000|2021-08-31 07:20:00|3262.14|3253.44|3281.78|3273.08|3282.72|3274.02|3259.32|3250.62|1083
1630394700000|2021-08-31 07:25:00|3281.75|3273.05|3303.72|3295.02|3307.66|3298.96|3281.49|3272.79|1113
1630395000000|2021-08-31 07:30:00|3304.3|3295.6|3316.5|3307.8|3317.46|3308.76|3304.08|3295.38|1093
1630395300000|2021-08-31 07:35:00|3316.65|3307.95|3332.64|3323.94|3333.5|3324.8|3314.41|3305.71|1097
1630395600000|2021-08-31 07:40:00|3332.66|3323.96|3349.82|3341.12|3360.01|3351.31|3332.66|3323.96|1042
1630395900000|2021-08-31 07:45:00|3349.14|3340.44|3358.91|3350.21|3364.48|3355.78|3349.06|3340.36|1117
1630396200000|2021-08-31 07:50:00|3359|3350.3|3359.37|3350.67|3373.7|3365|3353.85|3345.15|1086
1630396500000|2021-08-31 07:55:00|3359.55|3350.85|3363.88|3355.18|3363.99|3355.29|3352.89|3344.19|1024
1630396800000|2021-08-31 08:00:00|3363.72|3355.02|3365.74|3357.04|3375.64|3366.94|3362.28|3353.58|1132
1630397100000|2021-08-31 08:05:00|3365.16|3356.46|3355.03|3346.33|3365.89|3357.19|3352.99|3344.29|1063
1630397400000|2021-08-31 08:10:00|3354.91|3346.21|3357.1|3348.4|3358.72|3350.02|3347.1|3338.4|953
1630397700000|2021-08-31 08:15:00|3357.12|3348.42|3354.89|3346.19|3361.01|3352.31|3354.25|3345.55|975
1630398000000|2021-08-31 08:20:00|3354.86|3346.16|3365.31|3356.61|3366.4|3357.7|3354.57|3345.87|930
1630398300000|2021-08-31 08:25:00|3365.4|3356.7|3372.85|3364.15|3373.75|3365.05|3364.73|3356.03|954
1630398600000|2021-08-31 08:30:00|3372.82|3364.12|3365.33|3356.63|3374.17|3365.47|3364.31|3355.61|1021
1630398900000|2021-08-31 08:35:00|3365.45|3356.75|3358.36|3349.66|3366.07|3357.37|3353.78|3345.08|979
1630399200000|2021-08-31 08:40:00|3358.34|3349.64|3359.28|3350.58|3362.72|3354.02|3355.4|3346.7|914
1630399500000|2021-08-31 08:45:00|3359.27|3350.57|3346.29|3337.59|3359.34|3350.64|3344.52|3335.82|891
1630399800000|2021-08-31 08:50:00|3346.25|3337.55|3348.28|3339.58|3351.66|3342.96|3342.66|3333.96|1019
1630400100000|2021-08-31 08:55:00|3348.24|3339.54|3352.08|3343.38|3355.22|3346.52|3348.18|3339.48|879
1630400400000|2021-08-31 09:00:00|3352.12|3343.42|3355.37|3346.67|3357.25|3348.55|3352.04|3343.34|924
1630400700000|2021-08-31 09:05:00|3355.35|3346.65|3350.05|3341.35|3358.39|3349.69|3349.68|3340.98|840
1630401000000|2021-08-31 09:10:00|3350|3341.3|3336.24|3327.54|3350.01|3341.31|3331.91|3323.21|1045
1630401300000|2021-08-31 09:15:00|3336.23|3327.53|3325.52|3316.82|3347.24|3338.54|3325.36|3316.66|986
1630401600000|2021-08-31 09:20:00|3325.07|3316.37|3333.21|3324.51|3335.97|3327.27|3325.07|3316.37|927
1630401900000|2021-08-31 09:25:00|3333.4|3324.7|3334.05|3325.35|3339.96|3331.26|3333.21|3324.51|896
1630402200000|2021-08-31 09:30:00|3334.06|3325.36|3326.89|3318.19|3339.14|3330.44|3326.85|3318.15|1037
1630402500000|2021-08-31 09:35:00|3327.12|3318.42|3335.54|3326.84|3337.63|3328.93|3327.01|3318.31|903
1630402800000|2021-08-31 09:40:00|3335.51|3326.81|3349.26|3340.56|3352.96|3344.26|3334.24|3325.54|983
1630403100000|2021-08-31 09:45:00|3349.17|3340.47|3347.3|3338.6|3355.86|3347.16|3346.35|3337.65|991
1630403400000|2021-08-31 09:50:00|3347.28|3338.58|3345.78|3337.08|3347.51|3338.81|3339.59|3330.89|1009
1630403700000|2021-08-31 09:55:00|3345.76|3337.06|3339.88|3331.18|3346.33|3337.63|3336.24|3327.54|997
1630404000000|2021-08-31 10:00:00|3340.44|3331.74|3333.43|3324.73|3340.65|3331.95|3331.67|3322.97|1008
1630404300000|2021-08-31 10:05:00|3333.44|3324.74|3331.94|3323.24|3335.44|3326.74|3325.89|3317.19|1037
1630404600000|2021-08-31 10:10:00|3331.93|3323.23|3327.71|3319.01|3334.36|3325.66|3326.03|3317.33|1037
1630404900000|2021-08-31 10:15:00|3327.68|3318.98|3326.56|3317.86|3330.86|3322.16|3315.87|3307.17|1053
1630405200000|2021-08-31 10:20:00|3326.58|3317.88|3335.48|3326.78|3335.71|3327.01|3325.77|3317.07|988
1630405500000|2021-08-31 10:25:00|3335.53|3326.83|3336.67|3327.97|3337.12|3328.42|3331.32|3322.62|896
1630405800000|2021-08-31 10:30:00|3336.55|3327.85|3339.27|3330.57|3339.6|3330.9|3331.31|3322.61|846
1630406100000|2021-08-31 10:35:00|3339.4|3330.7|3333.69|3324.99|3339.63|3330.93|3330.08|3321.38|936
1630406400000|2021-08-31 10:40:00|3333.75|3325.05|3350.97|3342.27|3351.39|3342.69|3333.06|3324.36|948
1630406700000|2021-08-31 10:45:00|3351.4|3342.7|3352.93|3344.23|3360.59|3351.89|3350.51|3341.81|1070
1630407000000|2021-08-31 10:50:00|3353.13|3344.43|3337.97|3329.27|3353.73|3345.03|3336.44|3327.74|978
1630407300000|2021-08-31 10:55:00|3337.92|3329.22|3337.44|3328.74|3338.92|3330.22|3331.68|3322.98|968
1630407600000|2021-08-31 11:00:00|3337.46|3328.76|3342.36|3333.66|3343.7|3335|3328.62|3319.92|967
1630407900000|2021-08-31 11:05:00|3343.91|3335.21|3342.75|3334.05|3348.96|3340.26|3341.43|3332.73|925
1630408200000|2021-08-31 11:10:00|3342.78|3334.08|3352.95|3344.25|3352.98|3344.28|3339.82|3331.12|939
1630408500000|2021-08-31 11:15:00|3352.88|3344.18|3360.62|3351.92|3362.88|3354.18|3352.88|3344.18|963
1630408800000|2021-08-31 11:20:00|3361.19|3352.49|3389.84|3381.14|3392.94|3384.24|3360.78|3352.08|1006
1630409100000|2021-08-31 11:25:00|3389.85|3381.15|3403.17|3394.47|3404.19|3395.49|3387.71|3379.01|1010
1630409400000|2021-08-31 11:30:00|3403.19|3394.49|3420.53|3411.83|3420.54|3411.84|3396.72|3388.02|1021
1630409700000|2021-08-31 11:35:00|3420.75|3412.05|3436.28|3427.58|3437.68|3428.98|3417.51|3408.81|1070
1630410000000|2021-08-31 11:40:00|3436.3|3427.6|3440.45|3431.75|3443.55|3434.85|3431.33|3422.63|993
1630410300000|2021-08-31 11:45:00|3440.35|3431.65|3427.02|3418.32|3443.51|3434.81|3425.11|3416.41|981
1630410600000|2021-08-31 11:50:00|3427.08|3418.38|3425.61|3416.91|3431.14|3422.44|3418.27|3409.57|998
1630410900000|2021-08-31 11:55:00|3425.59|3416.89|3435.78|3427.08|3435.93|3427.23|3418.03|3409.33|1047
1630411200000|2021-08-31 12:00:00|3436.03|3427.33|3427.51|3418.81|3443.03|3434.33|3425.37|3416.67|1048
1630411500000|2021-08-31 12:05:00|3427.5|3418.8|3421.77|3413.07|3427.7|3419|3414.21|3405.51|1069
1630411800000|2021-08-31 12:10:00|3421.8|3413.1|3430.66|3421.96|3430.9|3422.2|3421.57|3412.87|842
1630412100000|2021-08-31 12:15:00|3430.67|3421.97|3434.92|3426.22|3435.08|3426.38|3427.08|3418.38|910
1630412400000|2021-08-31 12:20:00|3435.08|3426.38|3438.69|3429.99|3440.77|3432.07|3426.49|3417.79|964
1630412700000|2021-08-31 12:25:00|3438.73|3430.03|3423.55|3414.85|3438.73|3430.03|3423.42|3414.72|1024
1630413000000|2021-08-31 12:30:00|3423.59|3414.89|3430.84|3422.14|3430.84|3422.14|3423.59|3414.89|869
1630413300000|2021-08-31 12:35:00|3430.63|3421.93|3421.73|3413.03|3434.34|3425.64|3421.33|3412.63|785
1630413600000|2021-08-31 12:40:00|3421.74|3413.04|3409.14|3400.44|3422.67|3413.97|3408.94|3400.24|920
1630413900000|2021-08-31 12:45:00|3409.03|3400.33|3407.24|3398.54|3415.85|3407.15|3407.24|3398.54|973
1630414200000|2021-08-31 12:50:00|3407.25|3398.55|3415.1|3406.4|3416.51|3407.81|3405.51|3396.81|836
1630414500000|2021-08-31 12:55:00|3415.08|3406.38|3422.09|3413.39|3425.25|3416.55|3415.07|3406.37|798
1630414800000|2021-08-31 13:00:00|3422.13|3413.43|3435.81|3427.11|3437.9|3429.2|3422.13|3413.43|918
1630415100000|2021-08-31 13:05:00|3435.79|3427.09|3429.88|3421.18|3435.79|3427.09|3428.92|3420.22|782
1630415400000|2021-08-31 13:10:00|3429.93|3421.23|3437.15|3428.45|3438.23|3429.53|3429.75|3421.05|852
1630415700000|2021-08-31 13:15:00|3437.16|3428.46|3431.77|3423.07|3449.03|3440.33|3422.08|3413.38|962
1630416000000|2021-08-31 13:20:00|3431.62|3422.92|3424.06|3415.36|3431.73|3423.03|3417.2|3408.5|1008
1630416300000|2021-08-31 13:25:00|3424.45|3415.75|3417.98|3409.28|3432.99|3424.29|3417.53|3408.83|1042
1630416600000|2021-08-31 13:30:00|3418.03|3409.33|3415.77|3407.07|3423.2|3414.5|3413.7|3405|925
1630416900000|2021-08-31 13:35:00|3415.76|3407.06|3424.06|3415.36|3425.44|3416.74|3415.61|3406.91|930
1630417200000|2021-08-31 13:40:00|3424.5|3415.8|3419.97|3411.27|3428.92|3420.22|3419.07|3410.37|996
1630417500000|2021-08-31 13:45:00|3419.98|3411.28|3428.39|3419.69|3428.92|3420.22|3419.96|3411.26|935
1630417800000|2021-08-31 13:50:00|3428.43|3419.73|3434.25|3425.55|3437.3|3428.6|3428.29|3419.59|848
1630418100000|2021-08-31 13:55:00|3434.12|3425.42|3437.56|3428.86|3438.23|3429.53|3433.98|3425.28|686
1630418400000|2021-08-31 14:00:00|3437.39|3428.69|3460.82|3452.12|3478.14|3469.44|3437.34|3428.64|1096
1630418700000|2021-08-31 14:05:00|3460.92|3452.22|3451.22|3442.52|3464.41|3455.71|3448.61|3439.91|1056
1630419000000|2021-08-31 14:10:00|3450.96|3442.26|3426.55|3417.85|3451.32|3442.62|3424.6|3415.9|1114
1630419300000|2021-08-31 14:15:00|3426.51|3417.81|3415.99|3407.29|3433.34|3424.64|3410.18|3401.48|1108
1630419600000|2021-08-31 14:20:00|3415.61|3406.91|3420.84|3412.14|3425.24|3416.54|3415.45|3406.75|1041
1630419900000|2021-08-31 14:25:00|3420.76|3412.06|3414.43|3405.73|3420.87|3412.17|3409.98|3401.28|1091
1630420200000|2021-08-31 14:30:00|3414.34|3405.64|3418.01|3409.31|3421.02|3412.32|3411.48|3402.78|944
1630420500000|2021-08-31 14:35:00|3418|3409.3|3414.45|3405.75|3421.06|3412.36|3408.26|3399.56|989
1630420800000|2021-08-31 14:40:00|3414.81|3406.11|3417.34|3408.64|3425.91|3417.21|3414.08|3405.38|989
1630421100000|2021-08-31 14:45:00|3417.53|3408.83|3413.25|3404.55|3424.7|3416|3410.45|3401.75|1009
1630421400000|2021-08-31 14:50:00|3413.68|3404.98|3389.11|3380.41|3418.09|3409.39|3384.19|3375.49|1103
1630421700000|2021-08-31 14:55:00|3389.08|3380.38|3383.09|3374.39|3395.95|3387.25|3377.36|3368.66|1150
1630422000000|2021-08-31 15:00:00|3382.63|3373.93|3385.53|3376.83|3396.62|3387.92|3382.63|3373.93|1085
1630422300000|2021-08-31 15:05:00|3385.52|3376.82|3383.59|3374.89|3386.74|3378.04|3372.46|3363.76|1110
1630422600000|2021-08-31 15:10:00|3383.67|3374.97|3396.29|3387.59|3396.74|3388.04|3383.63|3374.93|978
1630422900000|2021-08-31 15:15:00|3396.35|3387.65|3389.82|3381.12|3406.65|3397.95|3382.83|3374.13|1082
1630423200000|2021-08-31 15:20:00|3389.98|3381.28|3383.03|3374.33|3393.39|3384.69|3379.63|3370.93|1054
1630423500000|2021-08-31 15:25:00|3382.94|3374.24|3384.4|3375.7|3385.82|3377.12|3379.15|3370.45|1006
1630423800000|2021-08-31 15:30:00|3384.33|3375.63|3373.89|3365.19|3390.84|3382.14|3373.35|3364.65|1048
1630424100000|2021-08-31 15:35:00|3373.88|3365.18|3381.2|3372.5|3381.98|3373.28|3372.1|3363.4|1036
1630424400000|2021-08-31 15:40:00|3381.13|3372.43|3383.46|3374.76|3384.63|3375.93|3374.87|3366.17|1012
1630424700000|2021-08-31 15:45:00|3383.57|3374.87|3388.03|3379.33|3388.51|3379.81|3377.91|3369.21|1007
1630425000000|2021-08-31 15:50:00|3388.01|3379.31|3395.94|3387.24|3396.13|3387.43|3387.36|3378.66|940
1630425300000|2021-08-31 15:55:00|3396|3387.3|3392.96|3384.26|3397.12|3388.42|3390.07|3381.37|987
1630425600000|2021-08-31 16:00:00|3393.13|3384.43|3415.06|3406.36|3419.32|3410.62|3391.67|3382.97|1051
1630425900000|2021-08-31 16:05:00|3415.34|3406.64|3391.78|3383.08|3416.71|3408.01|3388.48|3379.78|1112
1630426200000|2021-08-31 16:10:00|3391.64|3382.94|3391.75|3383.05|3394.65|3385.95|3381.41|3372.71|1037
1630426500000|2021-08-31 16:15:00|3391.9|3383.2|3393.63|3384.93|3397|3388.3|3383.95|3375.25|1045
1630426800000|2021-08-31 16:20:00|3393.78|3385.08|3393.84|3385.14|3394.9|3386.2|3387.97|3379.27|959
1630427100000|2021-08-31 16:25:00|3393.61|3384.91|3407.92|3399.22|3407.92|3399.22|3392.6|3383.9|964
1630427400000|2021-08-31 16:30:00|3408.02|3399.32|3407.3|3398.6|3416.87|3408.17|3402.75|3394.05|959
1630427700000|2021-08-31 16:35:00|3407.36|3398.66|3411.29|3402.59|3414.5|3405.8|3406.58|3397.88|1000
1630428000000|2021-08-31 16:40:00|3411.3|3402.6|3412.84|3404.14|3413.02|3404.32|3405.61|3396.91|881
1630428300000|2021-08-31 16:45:00|3412.87|3404.17|3410.88|3402.18|3415.37|3406.67|3407.33|3398.63|844
1630428600000|2021-08-31 16:50:00|3410.86|3402.16|3394.87|3386.17|3410.86|3402.16|3394.68|3385.98|908
1630428900000|2021-08-31 16:55:00|3394.89|3386.19|3392.4|3383.7|3398.34|3389.64|3389.48|3380.78|923
1630429200000|2021-08-31 17:00:00|3392.51|3383.81|3383.47|3374.77|3399.84|3391.14|3383.45|3374.75|952
1630429500000|2021-08-31 17:05:00|3383.52|3374.82|3386.1|3377.4|3394.12|3385.42|3383.45|3374.75|1013
1630429800000|2021-08-31 17:10:00|3386.17|3377.47|3382.92|3374.22|3387.91|3379.21|3382.7|3374|805
1630430100000|2021-08-31 17:15:00|3382.84|3374.14|3391.49|3382.79|3393.34|3384.64|3382.63|3373.93|892
1630430400000|2021-08-31 17:20:00|3391.46|3382.76|3383.97|3375.27|3392.36|3383.66|3383.97|3375.27|794
1630430700000|2021-08-31 17:25:00|3384.01|3375.31|3387.8|3379.1|3390.83|3382.13|3383.97|3375.27|839
1630431000000|2021-08-31 17:30:00|3387.81|3379.11|3372.76|3364.06|3389.41|3380.71|3372.67|3363.97|978
1630431300000|2021-08-31 17:35:00|3372.6|3363.9|3359.28|3350.58|3380.15|3371.45|3359.07|3350.37|1089
1630431600000|2021-08-31 17:40:00|3359.56|3350.86|3373.89|3365.19|3375.5|3366.8|3346.6|3337.9|1087
1630431900000|2021-08-31 17:45:00|3373.82|3365.12|3367.14|3358.44|3380.32|3371.62|3365.7|3357|1021
1630432200000|2021-08-31 17:50:00|3367.06|3358.36|3367.63|3358.93|3370.95|3362.25|3361.28|3352.58|988
1630432500000|2021-08-31 17:55:00|3367.52|3358.82|3370.8|3362.1|3376.16|3367.46|3367.34|3358.64|960
1630432800000|2021-08-31 18:00:00|3370.44|3361.74|3378.84|3370.14|3382.85|3374.15|3367.62|3358.92|925
1630433100000|2021-08-31 18:05:00|3378.73|3370.03|3377.83|3369.13|3379.81|3371.11|3373.14|3364.44|827
1630433400000|2021-08-31 18:10:00|3377.67|3368.97|3369.57|3360.87|3378.64|3369.94|3368.39|3359.69|940
1630433700000|2021-08-31 18:15:00|3369.52|3360.82|3369.61|3360.91|3370.54|3361.84|3362.96|3354.26|1060
1630434000000|2021-08-31 18:20:00|3369.43|3360.73|3375.26|3366.56|3375.35|3366.65|3363.89|3355.19|1008
1630434300000|2021-08-31 18:25:00|3375.75|3367.05|3385.46|3376.76|3385.58|3376.88|3375.48|3366.78|871
1630434600000|2021-08-31 18:30:00|3385.42|3376.72|3393.54|3384.84|3394.11|3385.41|3381.72|3373.02|956
1630434900000|2021-08-31 18:35:00|3393.69|3384.99|3404.42|3395.72|3404.6|3395.9|3390.04|3381.34|999
1630435200000|2021-08-31 18:40:00|3403.9|3395.2|3411.9|3403.2|3412.79|3404.09|3400.52|3391.82|1027
1630435500000|2021-08-31 18:45:00|3411.8|3403.1|3406.66|3397.96|3412.7|3404|3401.74|3393.04|1002
1630435800000|2021-08-31 18:50:00|3406.62|3397.92|3407.61|3398.91|3412.07|3403.37|3400.49|3391.79|914
1630436100000|2021-08-31 18:55:00|3407.5|3398.8|3419.14|3410.44|3421.96|3413.26|3407.43|3398.73|956
1630436400000|2021-08-31 19:00:00|3418.94|3410.24|3427.06|3418.36|3427.33|3418.63|3415.74|3407.04|923
1630436700000|2021-08-31 19:05:00|3427.05|3418.35|3426.61|3417.91|3428.32|3419.62|3421.87|3413.17|982
1630437000000|2021-08-31 19:10:00|3426.57|3417.87|3418.02|3409.32|3426.71|3418.01|3413.19|3404.49|933
1630437300000|2021-08-31 19:15:00|3418.18|3409.48|3415.5|3406.8|3419.4|3410.7|3413.69|3404.99|885
1630437600000|2021-08-31 19:20:00|3415.49|3406.79|3418.44|3409.74|3418.93|3410.23|3413.86|3405.16|836
1630437900000|2021-08-31 19:25:00|3418.9|3410.2|3413.95|3405.25|3418.97|3410.27|3413.7|3405|950
1630438200000|2021-08-31 19:30:00|3414.11|3405.41|3404.21|3395.51|3416.42|3407.72|3401.23|3392.53|968
1630438500000|2021-08-31 19:35:00|3404.6|3395.9|3406.3|3397.6|3410.6|3401.9|3401.55|3392.85|851
1630438800000|2021-08-31 19:40:00|3406.23|3397.53|3417.59|3408.89|3420.61|3411.91|3404.56|3395.86|1025
1630439100000|2021-08-31 19:45:00|3417.54|3408.84|3409.68|3400.98|3419.01|3410.31|3409.62|3400.92|858
1630439400000|2021-08-31 19:50:00|3409.84|3401.14|3415.41|3406.71|3416.04|3407.34|3407.64|3398.94|942
1630439700000|2021-08-31 19:55:00|3415.42|3406.72|3420.58|3411.88|3424.64|3415.94|3415.23|3406.53|925
1630440000000|2021-08-31 20:00:00|3420.64|3411.94|3408.74|3400.04|3420.65|3411.95|3400.23|3391.53|953
1630440300000|2021-08-31 20:05:00|3408.3|3399.6|3416.58|3407.88|3419.15|3410.45|3405.4|3396.7|1046
1630440600000|2021-08-31 20:10:00|3416.57|3407.87|3412.95|3404.25|3416.57|3407.87|3406.63|3397.93|939
1630440900000|2021-08-31 20:15:00|3412.96|3404.26|3420.33|3411.63|3421.34|3412.64|3410.09|3401.39|891
1630441200000|2021-08-31 20:20:00|3420.52|3411.82|3410.05|3401.35|3420.89|3412.19|3409.07|3400.37|962
1630441500000|2021-08-31 20:25:00|3410.04|3401.34|3419.7|3411|3419.77|3411.07|3405.6|3396.9|893
1630441800000|2021-08-31 20:30:00|3419.74|3411.04|3425|3416.3|3425.03|3416.33|3415.19|3406.49|910
1630442100000|2021-08-31 20:35:00|3425.01|3416.31|3430.16|3421.46|3432|3423.3|3422.81|3414.11|969
1630442400000|2021-08-31 20:40:00|3430.01|3421.31|3409.4|3400.7|3431.13|3422.43|3409.13|3400.43|1018
1630442700000|2021-08-31 20:45:00|3409.6|3400.9|3403.28|3394.58|3410.87|3402.17|3400.88|3392.18|1013
1630443000000|2021-08-31 20:50:00|3403.49|3394.79|3393.76|3385.06|3406.62|3397.92|3387.73|3379.03|946
1630443300000|2021-08-31 20:55:00|3393.78|3385.08|3395.68|3386.98|3398.21|3389.51|3391.91|3383.21|999
1630443600000|2021-08-31 21:00:00|3395.71|3387.01|3386.04|3377.34|3396.99|3388.29|3385.37|3376.67|845
1630443900000|2021-08-31 21:05:00|3386.15|3377.45|3395.61|3386.91|3395.64|3386.94|3383.26|3374.56|811
1630444200000|2021-08-31 21:10:00|3395.62|3386.92|3412.36|3403.66|3412.36|3403.66|3393.99|3385.29|857
1630444500000|2021-08-31 21:15:00|3412.33|3403.63|3411.86|3403.16|3425.8|3417.1|3411.82|3403.12|965
1630444800000|2021-08-31 21:20:00|3411.87|3403.17|3396.58|3387.88|3414.08|3405.38|3396.46|3387.76|915
1630445100000|2021-08-31 21:25:00|3396.49|3387.79|3417.42|3408.72|3417.6|3408.9|3396.49|3387.79|960
1630445400000|2021-08-31 21:30:00|3417.41|3408.71|3416.42|3407.72|3418.64|3409.94|3409.88|3401.18|872
1630445700000|2021-08-31 21:35:00|3416.32|3407.62|3418.15|3409.45|3418.17|3409.47|3412.31|3403.61|717
1630446000000|2021-08-31 21:40:00|3418.17|3409.47|3433.99|3425.29|3438.36|3429.66|3418.15|3409.45|880
1630446300000|2021-08-31 21:45:00|3433.98|3425.28|3428.39|3419.69|3439.81|3431.11|3427.66|3418.96|874
1630446600000|2021-08-31 21:50:00|3428.32|3419.62|3420.83|3412.13|3429.69|3420.99|3416.1|3407.4|974
1630446900000|2021-08-31 21:55:00|3420.84|3412.14|3407.71|3399.01|3421.05|3412.35|3407.71|3399.01|827
1630447200000|2021-08-31 22:00:00|3407.77|3399.07|3411.22|3402.52|3414|3405.3|3401.39|3392.69|902
1630447500000|2021-08-31 22:05:00|3411.21|3402.51|3414.08|3405.38|3415.3|3406.6|3406.06|3397.36|894
1630447800000|2021-08-31 22:10:00|3413.95|3405.25|3410.11|3401.41|3414.96|3406.26|3409.58|3400.88|888
1630448100000|2021-08-31 22:15:00|3410.12|3401.42|3399.53|3390.83|3411.85|3403.15|3396.36|3387.66|796
1630448400000|2021-08-31 22:20:00|3399.48|3390.78|3388.75|3380.05|3399.85|3391.15|3388.73|3380.03|873
1630448700000|2021-08-31 22:25:00|3388.78|3380.08|3390.8|3382.1|3393.52|3384.82|3379.88|3371.18|1022
1630449000000|2021-08-31 22:30:00|3390.74|3382.04|3391.9|3383.2|3398.71|3390.01|3389.58|3380.88|919
1630449300000|2021-08-31 22:35:00|3391.97|3383.27|3380.21|3371.51|3391.97|3383.27|3380.21|3371.51|905
1630449600000|2021-08-31 22:40:00|3380.11|3371.41|3392.35|3383.65|3393.41|3384.71|3376.77|3368.07|1016
1630449900000|2021-08-31 22:45:00|3392.39|3383.69|3405.74|3397.04|3407.83|3399.13|3392.07|3383.37|954
1630450200000|2021-08-31 22:50:00|3405.72|3397.02|3415.63|3406.93|3419.65|3410.95|3401.98|3393.28|984
1630450500000|2021-08-31 22:55:00|3415.2|3406.5|3417.29|3408.59|3419.25|3410.55|3411.28|3402.58|961
1630450800000|2021-08-31 23:00:00|3417.65|3408.95|3406.42|3397.72|3418.23|3409.53|3406.42|3397.72|936
1630451100000|2021-08-31 23:05:00|3406.44|3397.74|3419.57|3410.87|3422.31|3413.61|3406.06|3397.36|909
1630451400000|2021-08-31 23:10:00|3419.81|3411.11|3426.06|3417.36|3430.01|3421.31|3419.81|3411.11|969
1630451700000|2021-08-31 23:15:00|3426.08|3417.38|3420.57|3411.87|3426.51|3417.81|3419.23|3410.53|897
1630452000000|2021-08-31 23:20:00|3420.37|3411.67|3421.25|3412.55|3427.18|3418.48|3420.09|3411.39|965
1630452300000|2021-08-31 23:25:00|3421.3|3412.6|3429.93|3421.23|3433.26|3424.56|3421.14|3412.44|1003
1630452600000|2021-08-31 23:30:00|3429.95|3421.25|3438.88|3430.18|3441.03|3432.33|3429.81|3421.11|952
1630452900000|2021-08-31 23:35:00|3438.77|3430.07|3436.94|3428.24|3442.79|3434.09|3435.74|3427.04|892
1630453200000|2021-08-31 23:40:00|3436.9|3428.2|3438.57|3429.87|3439.24|3430.54|3429.73|3421.03|915
1630453500000|2021-08-31 23:45:00|3438.71|3430.01|3445.18|3436.48|3445.3|3436.6|3436.37|3427.67|873
1630453800000|2021-08-31 23:50:00|3445.16|3436.46|3448.42|3439.72|3448.7|3440|3441.56|3432.86|962
1630454100000|2021-08-31 23:55:00|3448.44|3439.74|3435.13|3426.43|3450.64|3441.94|3435.12|3426.42|1000
1630454400000|2021-09-01 00:00:00|3435.1|3426.4|3427.73|3419.03|3435.12|3426.42|3407.41|3398.71|1082
1630454700000|2021-09-01 00:05:00|3427.93|3419.23|3447.42|3438.72|3450.36|3441.66|3427.92|3419.22|1099
1630455000000|2021-09-01 00:10:00|3447.36|3438.66|3425.31|3416.61|3447.82|3439.12|3418.42|3409.72|1100
1630455300000|2021-09-01 00:15:00|3425.07|3416.37|3437.42|3428.72|3445.25|3436.55|3424.55|3415.85|1097
1630455600000|2021-09-01 00:20:00|3437.43|3428.73|3429.62|3420.92|3443.79|3435.09|3429.21|3420.51|1036
1630455900000|2021-09-01 00:25:00|3429.58|3420.88|3438.53|3429.83|3438.6|3429.9|3425.21|3416.51|1053
1630456200000|2021-09-01 00:30:00|3438.52|3429.82|3431.42|3422.72|3438.58|3429.88|3429.96|3421.26|1039
1630456500000|2021-09-01 00:35:00|3431.46|3422.76|3421.24|3412.54|3431.5|3422.8|3420.71|3412.01|939
1630456800000|2021-09-01 00:40:00|3421.22|3412.52|3417.97|3409.27|3425.96|3417.26|3412.82|3404.12|983
1630457100000|2021-09-01 00:45:00|3417.98|3409.28|3401.57|3392.87|3418.35|3409.65|3400.38|3391.68|987
1630457400000|2021-09-01 00:50:00|3401.68|3392.98|3411.12|3402.42|3413.56|3404.86|3398.22|3389.52|1013
1630457700000|2021-09-01 00:55:00|3411.5|3402.8|3404.31|3395.61|3411.85|3403.15|3403.48|3394.78|948
1630458000000|2021-09-01 01:00:00|3404.21|3395.51|3402.16|3393.46|3404.21|3395.51|3388.31|3379.61|1026
1630458300000|2021-09-01 01:05:00|3402.28|3393.58|3399.81|3391.11|3413.04|3404.34|3399.57|3390.87|1003
1630458600000|2021-09-01 01:10:00|3399.78|3391.08|3394.35|3385.65|3399.84|3391.14|3391.08|3382.38|1069
1630458900000|2021-09-01 01:15:00|3394.32|3385.62|3397.92|3389.22|3398.22|3389.52|3390.15|3381.45|852
1630459200000|2021-09-01 01:20:00|3397.86|3389.16|3398.93|3390.23|3406.06|3397.36|3394.12|3385.42|964
1630459500000|2021-09-01 01:25:00|3398.95|3390.25|3410.08|3401.38|3412.58|3403.88|3397.94|3389.24|895
1630459800000|2021-09-01 01:30:00|3410.05|3401.35|3406.86|3398.16|3416.62|3407.92|3405.63|3396.93|817
1630460100000|2021-09-01 01:35:00|3406.84|3398.14|3397.06|3388.36|3406.84|3398.14|3394.09|3385.39|844
1630460400000|2021-09-01 01:40:00|3396.84|3388.14|3412.95|3404.25|3412.96|3404.26|3396.36|3387.66|835
1630460700000|2021-09-01 01:45:00|3412.96|3404.26|3422.08|3413.38|3427.21|3418.51|3412.18|3403.48|1018
1630461000000|2021-09-01 01:50:00|3422.05|3413.35|3432.86|3424.16|3440.71|3432.01|3420.61|3411.91|951
1630461300000|2021-09-01 01:55:00|3432.79|3424.09|3430.53|3421.83|3436.86|3428.16|3428.82|3420.12|935
1630461600000|2021-09-01 02:00:00|3430.73|3422.03|3437.41|3428.71|3443.34|3434.64|3425.4|3416.7|991
1630461900000|2021-09-01 02:05:00|3437.37|3428.67|3431.94|3423.24|3440.94|3432.24|3427.6|3418.9|887
1630462200000|2021-09-01 02:10:00|3431.9|3423.2|3431.95|3423.25|3436.99|3428.29|3429.37|3420.67|1015
1630462500000|2021-09-01 02:15:00|3432.03|3423.33|3425.52|3416.82|3432.03|3423.33|3420.54|3411.84|964
1630462800000|2021-09-01 02:20:00|3425.54|3416.84|3430.09|3421.39|3431.57|3422.87|3424.7|3416|926
1630463100000|2021-09-01 02:25:00|3430.07|3421.37|3445|3436.3|3445.46|3436.76|3429.21|3420.51|877
1630463400000|2021-09-01 02:30:00|3445.33|3436.63|3440.61|3431.91|3451.65|3442.95|3440.38|3431.68|918
1630463700000|2021-09-01 02:35:00|3440.39|3431.69|3441.74|3433.04|3444.64|3435.94|3437.13|3428.43|777
1630464000000|2021-09-01 02:40:00|3441.76|3433.06|3442.39|3433.69|3443.38|3434.68|3438.1|3429.4|846
1630464300000|2021-09-01 02:45:00|3442.49|3433.79|3439.27|3430.57|3442.9|3434.2|3436.32|3427.62|893
1630464600000|2021-09-01 02:50:00|3439.1|3430.4|3431.36|3422.66|3439.73|3431.03|3428.54|3419.84|856
1630464900000|2021-09-01 02:55:00|3431|3422.3|3426.48|3417.78|3431.95|3423.25|3420.85|3412.15|853
1630465200000|2021-09-01 03:00:00|3426.49|3417.79|3424.49|3415.79|3426.57|3417.87|3418.09|3409.39|866
1630465500000|2021-09-01 03:05:00|3424.5|3415.8|3428.43|3419.73|3429.21|3420.51|3416.78|3408.08|825
1630465800000|2021-09-01 03:10:00|3428.07|3419.37|3432.33|3423.63|3432.76|3424.06|3424.73|3416.03|895
1630466100000|2021-09-01 03:15:00|3432.44|3423.74|3426.1|3417.4|3437.25|3428.55|3425.89|3417.19|914
1630466400000|2021-09-01 03:20:00|3426.06|3417.36|3429.46|3420.76|3429.46|3420.76|3418.92|3410.22|922
1630466700000|2021-09-01 03:25:00|3428.96|3420.26|3422.52|3413.82|3429.78|3421.08|3421.83|3413.13|862
1630467000000|2021-09-01 03:30:00|3422.49|3413.79|3419.96|3411.26|3422.49|3413.79|3417.29|3408.59|935
1630467300000|2021-09-01 03:35:00|3419.99|3411.29|3419.95|3411.25|3421.74|3413.04|3414.5|3405.8|918
1630467600000|2021-09-01 03:40:00|3420.03|3411.33|3426.48|3417.78|3429.42|3420.72|3419.99|3411.29|956
1630467900000|2021-09-01 03:45:00|3426.24|3417.54|3441.76|3433.06|3444.38|3435.68|3425.79|3417.09|934
1630468200000|2021-09-01 03:50:00|3441.72|3433.02|3433.05|3424.35|3442.91|3434.21|3432.7|3424|975
1630468500000|2021-09-01 03:55:00|3432.77|3424.07|3448.43|3439.73|3450.61|3441.91|3432.51|3423.81|1043
1630468800000|2021-09-01 04:00:00|3448.33|3439.63|3436.15|3427.45|3449.75|3441.05|3436.13|3427.43|1052
1630469100000|2021-09-01 04:05:00|3436.14|3427.44|3444.4|3435.7|3447.49|3438.79|3433.87|3425.17|1032
1630469400000|2021-09-01 04:10:00|3444.36|3435.66|3457.43|3448.73|3458.52|3449.82|3444.36|3435.66|1014
1630469700000|2021-09-01 04:15:00|3457.54|3448.84|3454.95|3446.25|3461.13|3452.43|3453.65|3444.95|987
1630470000000|2021-09-01 04:20:00|3454.84|3446.14|3452.98|3444.28|3459.05|3450.35|3452.69|3443.99|993
1630470300000|2021-09-01 04:25:00|3452.96|3444.26|3456.64|3447.94|3457.61|3448.91|3450.11|3441.41|876
1630470600000|2021-09-01 04:30:00|3456.57|3447.87|3455.24|3446.54|3461.81|3453.11|3454.93|3446.23|1004
1630470900000|2021-09-01 04:35:00|3455.15|3446.45|3448.63|3439.93|3455.88|3447.18|3442.8|3434.1|923
1630471200000|2021-09-01 04:40:00|3448.64|3439.94|3458.2|3449.5|3459.93|3451.23|3446.56|3437.86|904
1630471500000|2021-09-01 04:45:00|3458.19|3449.49|3451.67|3442.97|3462.42|3453.72|3450.89|3442.19|939
1630471800000|2021-09-01 04:50:00|3451.95|3443.25|3457.2|3448.5|3457.39|3448.69|3450.82|3442.12|972
1630472100000|2021-09-01 04:55:00|3457.19|3448.49|3465.48|3456.78|3465.48|3456.78|3456.87|3448.17|1049
1630472400000|2021-09-01 05:00:00|3465.22|3456.52|3463.84|3455.14|3474.63|3465.93|3462.61|3453.91|1041
1630472700000|2021-09-01 05:05:00|3463.95|3455.25|3482.46|3473.76|3483.27|3474.57|3460.26|3451.56|1045
1630473000000|2021-09-01 05:10:00|3482.36|3473.66|3498.79|3490.09|3501.54|3492.84|3477.98|3469.28|1128
1630473300000|2021-09-01 05:15:00|3499.08|3490.38|3502.73|3494.03|3503.9|3495.2|3496.89|3488.19|1019
1630473600000|2021-09-01 05:20:00|3502.76|3494.06|3498.37|3489.67|3502.81|3494.11|3490.54|3481.84|1073
1630473900000|2021-09-01 05:25:00|3498.14|3489.44|3498.1|3489.4|3498.33|3489.63|3489.91|3481.21|1002
1630474200000|2021-09-01 05:30:00|3498.35|3489.65|3502.07|3493.37|3502.14|3493.44|3489.02|3480.32|1000
1630474500000|2021-09-01 05:35:00|3502.06|3493.36|3517.66|3508.96|3518.82|3510.12|3499.85|3491.15|993
1630474800000|2021-09-01 05:40:00|3517.52|3508.82|3513.44|3504.74|3521.54|3512.84|3509.1|3500.4|1084
1630475100000|2021-09-01 05:45:00|3513.54|3504.84|3519.49|3510.79|3520.56|3511.86|3513.23|3504.53|1031
1630475400000|2021-09-01 05:50:00|3519.4|3510.7|3531.92|3523.22|3537.15|3528.45|3519.4|3510.7|1086
1630475700000|2021-09-01 05:55:00|3532.01|3523.31|3531.57|3522.87|3534.24|3525.54|3526.85|3518.15|1055
1630476000000|2021-09-01 06:00:00|3531.56|3522.86|3521.46|3512.76|3537.16|3528.46|3519.36|3510.66|1048
1630476300000|2021-09-01 06:05:00|3521.47|3512.77|3522.52|3513.82|3523.7|3515|3518.77|3510.07|1036
1630476600000|2021-09-01 06:10:00|3522.54|3513.84|3529.5|3520.8|3530.6|3521.9|3522.13|3513.43|1057
1630476900000|2021-09-01 06:15:00|3529.59|3520.89|3515.65|3506.95|3530.51|3521.81|3515.6|3506.9|1030
1630477200000|2021-09-01 06:20:00|3515.72|3507.02|3518.65|3509.95|3521.11|3512.41|3515.72|3507.02|1019
1630477500000|2021-09-01 06:25:00|3518.64|3509.94|3521.65|3512.95|3525.3|3516.6|3517.69|3508.99|970
1630477800000|2021-09-01 06:30:00|3521.75|3513.05|3516.27|3507.57|3526.24|3517.54|3512.71|3504.01|1011
1630478100000|2021-09-01 06:35:00|3515.68|3506.98|3523.79|3515.09|3523.8|3515.1|3512.91|3504.21|1021
1630478400000|2021-09-01 06:40:00|3523.78|3515.08|3527.48|3518.78|3528.86|3520.16|3521.06|3512.36|958
1630478700000|2021-09-01 06:45:00|3527.35|3518.65|3536.2|3527.5|3538.56|3529.86|3526.92|3518.22|1110
1630479000000|2021-09-01 06:50:00|3536.21|3527.51|3528.86|3520.16|3537.29|3528.59|3523.51|3514.81|991
1630479300000|2021-09-01 06:55:00|3528.57|3519.87|3525.36|3516.66|3534.62|3525.92|3525.3|3516.6|984
1630479600000|2021-09-01 07:00:00|3525.27|3516.57|3530.71|3522.01|3535.27|3526.57|3525.22|3516.52|890
1630479900000|2021-09-01 07:05:00|3530.53|3521.83|3530.46|3521.76|3531.1|3522.4|3525.81|3517.11|986
1630480200000|2021-09-01 07:10:00|3530.45|3521.75|3536.89|3528.19|3537.24|3528.54|3529.05|3520.35|966
1630480500000|2021-09-01 07:15:00|3536.91|3528.21|3529.99|3521.29|3537.84|3529.14|3525.87|3517.17|1001
1630480800000|2021-09-01 07:20:00|3529.97|3521.27|3537.05|3528.35|3538.61|3529.91|3529.88|3521.18|960
1630481100000|2021-09-01 07:25:00|3537.02|3528.32|3530.13|3521.43|3548.02|3539.32|3526.31|3517.61|1059
1630481400000|2021-09-01 07:30:00|3530.16|3521.46|3519.67|3510.97|3530.36|3521.66|3518.87|3510.17|1055
1630481700000|2021-09-01 07:35:00|3519.73|3511.03|3519.86|3511.16|3526.86|3518.16|3518.25|3509.55|861
1630482000000|2021-09-01 07:40:00|3519.46|3510.76|3516.99|3508.29|3521.84|3513.14|3512.78|3504.08|907
1630482300000|2021-09-01 07:45:00|3516.53|3507.83|3511.3|3502.6|3517.88|3509.18|3507.02|3498.32|1094
1630482600000|2021-09-01 07:50:00|3511.32|3502.62|3516.99|3508.29|3520.97|3512.27|3510.53|3501.83|925
1630482900000|2021-09-01 07:55:00|3517.02|3508.32|3522.5|3513.8|3524.83|3516.13|3516.59|3507.89|1026
1630483200000|2021-09-01 08:00:00|3522.56|3513.86|3519.27|3510.57|3529.98|3521.28|3518.86|3510.16|1035
1630483500000|2021-09-01 08:05:00|3518.98|3510.28|3530.91|3522.21|3534.14|3525.44|3518.63|3509.93|1064
1630483800000|2021-09-01 08:10:00|3530.94|3522.24|3531.33|3522.63|3536.58|3527.88|3530.1|3521.4|926
1630484100000|2021-09-01 08:15:00|3531.32|3522.62|3532.49|3523.79|3537.73|3529.03|3531.32|3522.62|1047
1630484400000|2021-09-01 08:20:00|3532.33|3523.63|3523.08|3514.38|3532.33|3523.63|3522.45|3513.75|999
1630484700000|2021-09-01 08:25:00|3523.13|3514.43|3520.6|3511.9|3526.29|3517.59|3520.53|3511.83|1019
1630485000000|2021-09-01 08:30:00|3520.75|3512.05|3531.35|3522.65|3535.7|3527|3519.21|3510.51|1037
1630485300000|2021-09-01 08:35:00|3531.39|3522.69|3529.87|3521.17|3537.21|3528.51|3529.59|3520.89|979
1630485600000|2021-09-01 08:40:00|3529.81|3521.11|3525.34|3516.64|3530.84|3522.14|3525|3516.3|983
1630485900000|2021-09-01 08:45:00|3525.35|3516.65|3533.94|3525.24|3534.44|3525.74|3525.35|3516.65|932
1630486200000|2021-09-01 08:50:00|3533.95|3525.25|3541.66|3532.96|3542.67|3533.97|3532.56|3523.86|1030
1630486500000|2021-09-01 08:55:00|3541.68|3532.98|3537.9|3529.2|3541.81|3533.11|3535.5|3526.8|811
1630486800000|2021-09-01 09:00:00|3537.56|3528.86|3541.42|3532.72|3545.57|3536.87|3537.51|3528.81|1032
1630487100000|2021-09-01 09:05:00|3541.33|3532.63|3544.32|3535.62|3544.34|3535.64|3536.97|3528.27|946
1630487400000|2021-09-01 09:10:00|3544.49|3535.79|3548.33|3539.63|3553.07|3544.37|3543.33|3534.63|1053
1630487700000|2021-09-01 09:15:00|3548.32|3539.62|3554.23|3545.53|3564.02|3555.32|3547.29|3538.59|1079
1630488000000|2021-09-01 09:20:00|3554.18|3545.48|3554.67|3545.97|3557.37|3548.67|3551.74|3543.04|1040
1630488300000|2021-09-01 09:25:00|3554.59|3545.89|3555.38|3546.68|3556.14|3547.44|3552.05|3543.35|1061
1630488600000|2021-09-01 09:30:00|3555.31|3546.61|3546.84|3538.14|3560.4|3551.7|3545.93|3537.23|1023
1630488900000|2021-09-01 09:35:00|3546.83|3538.13|3549.78|3541.08|3553.89|3545.19|3546.51|3537.81|1060
1630489200000|2021-09-01 09:40:00|3549.8|3541.1|3543.51|3534.81|3551.87|3543.17|3542.64|3533.94|1033
1630489500000|2021-09-01 09:45:00|3543.66|3534.96|3540.49|3531.79|3544.45|3535.75|3533.7|3525|1032
1630489800000|2021-09-01 09:50:00|3540.4|3531.7|3546|3537.3|3547.69|3538.99|3538.8|3530.1|1010
1630490100000|2021-09-01 09:55:00|3545.96|3537.26|3544.31|3535.61|3550.79|3542.09|3541.09|3532.39|957
1630490400000|2021-09-01 10:00:00|3543.98|3535.28|3536.04|3527.34|3547.58|3538.88|3530.68|3521.98|1061
1630490700000|2021-09-01 10:05:00|3535.65|3526.95|3535.06|3526.36|3536.92|3528.22|3527.96|3519.26|1030
1630491000000|2021-09-01 10:10:00|3535.83|3527.13|3536.02|3527.32|3538.91|3530.21|3532.31|3523.61|937
1630491300000|2021-09-01 10:15:00|3536.01|3527.31|3536.38|3527.68|3537.04|3528.34|3531.05|3522.35|973
1630491600000|2021-09-01 10:20:00|3536.81|3528.11|3533.5|3524.8|3537.7|3529|3533.5|3524.8|878
1630491900000|2021-09-01 10:25:00|3533.51|3524.81|3542.71|3534.01|3544.77|3536.07|3530.36|3521.66|1010
1630492200000|2021-09-01 10:30:00|3542.67|3533.97|3548.12|3539.42|3549.63|3540.93|3540.9|3532.2|859
1630492500000|2021-09-01 10:35:00|3548|3539.3|3555.1|3546.4|3557.73|3549.03|3547.88|3539.18|941
1630492800000|2021-09-01 10:40:00|3555.24|3546.54|3556.33|3547.63|3557.42|3548.72|3553.49|3544.79|886
1630493100000|2021-09-01 10:45:00|3556.32|3547.62|3552.8|3544.1|3556.67|3547.97|3548.73|3540.03|1016
1630493400000|2021-09-01 10:50:00|3552.81|3544.11|3552.2|3543.5|3553.67|3544.97|3547.5|3538.8|919
1630493700000|2021-09-01 10:55:00|3552.21|3543.51|3549.58|3540.88|3552.31|3543.61|3546.11|3537.41|1020
1630494000000|2021-09-01 11:00:00|3549.4|3540.7|3556.11|3547.41|3560.04|3551.34|3549.23|3540.53|943
1630494300000|2021-09-01 11:05:00|3556.16|3547.46|3559.17|3550.47|3561.14|3552.44|3554.24|3545.54|852
1630494600000|2021-09-01 11:10:00|3559.11|3550.41|3549.99|3541.29|3559.13|3550.43|3549.37|3540.67|943
1630494900000|2021-09-01 11:15:00|3550.04|3541.34|3553.2|3544.5|3560.18|3551.48|3549.84|3541.14|763
1630495200000|2021-09-01 11:20:00|3553.29|3544.59|3550.57|3541.87|3558.87|3550.17|3550.03|3541.33|741
1630495500000|2021-09-01 11:25:00|3550.4|3541.7|3545.77|3537.07|3551.4|3542.7|3541.97|3533.27|893
1630495800000|2021-09-01 11:30:00|3545.86|3537.16|3538.99|3530.29|3546|3537.3|3538.93|3530.23|894
1630496100000|2021-09-01 11:35:00|3539.07|3530.37|3539.46|3530.76|3542.61|3533.91|3538.71|3530.01|726
1630496400000|2021-09-01 11:40:00|3539.33|3530.63|3533.54|3524.84|3542.02|3533.32|3531.98|3523.28|1020
1630496700000|2021-09-01 11:45:00|3533.41|3524.71|3544.81|3536.11|3545.77|3537.07|3532.9|3524.2|849
1630497000000|2021-09-01 11:50:00|3545.1|3536.4|3539.55|3530.85|3545.73|3537.03|3537.7|3529|869
1630497300000|2021-09-01 11:55:00|3539.58|3530.88|3536.7|3528|3540.84|3532.14|3535.34|3526.64|775
1630497600000|2021-09-01 12:00:00|3536.73|3528.03|3537.46|3528.76|3541.94|3533.24|3534.49|3525.79|847
1630497900000|2021-09-01 12:05:00|3537.12|3528.42|3524.45|3515.75|3537.74|3529.04|3523.53|3514.83|1011
1630498200000|2021-09-01 12:10:00|3524.44|3515.74|3536.34|3527.64|3536.74|3528.04|3524.3|3515.6|863
1630498500000|2021-09-01 12:15:00|3536.32|3527.62|3543.32|3534.62|3549.47|3540.77|3536.32|3527.62|1035
1630498800000|2021-09-01 12:20:00|3543.22|3534.52|3545.84|3537.14|3549.08|3540.38|3539.6|3530.9|978
1630499100000|2021-09-01 12:25:00|3545.8|3537.1|3546.64|3537.94|3548.73|3540.03|3541.6|3532.9|783
1630499400000|2021-09-01 12:30:00|3546.63|3537.93|3545.06|3536.36|3548.17|3539.47|3542.64|3533.94|625
1630499700000|2021-09-01 12:35:00|3545.04|3536.34|3547.21|3538.51|3548.29|3539.59|3543.6|3534.9|570
1630500000000|2021-09-01 12:40:00|3547.19|3538.49|3542.13|3533.43|3547.77|3539.07|3541.8|3533.1|841
1630500300000|2021-09-01 12:45:00|3541.8|3533.1|3542.36|3533.66|3546.4|3537.7|3541.8|3533.1|718
1630500600000|2021-09-01 12:50:00|3542.39|3533.69|3542.54|3533.84|3545.15|3536.45|3538.08|3529.38|825
1630500900000|2021-09-01 12:55:00|3542.73|3534.03|3542.17|3533.47|3547.27|3538.57|3541.68|3532.98|758
1630501200000|2021-09-01 13:00:00|3542.2|3533.5|3543.98|3535.28|3549.94|3541.24|3541.93|3533.23|850
1630501500000|2021-09-01 13:05:00|3543.91|3535.21|3553.75|3545.05|3553.75|3545.05|3542.57|3533.87|976
1630501800000|2021-09-01 13:10:00|3553.69|3544.99|3543.03|3534.33|3558.54|3549.84|3542.5|3533.8|1043
1630502100000|2021-09-01 13:15:00|3543.05|3534.35|3533.6|3524.9|3547.29|3538.59|3533.44|3524.74|938
1630502400000|2021-09-01 13:20:00|3533.79|3525.09|3529.03|3520.33|3536.58|3527.88|3528.67|3519.97|1094
1630502700000|2021-09-01 13:25:00|3528.25|3519.55|3534.15|3525.45|3536.85|3528.15|3524.14|3515.44|939
1630503000000|2021-09-01 13:30:00|3534.4|3525.7|3541.76|3533.06|3545.6|3536.9|3534.13|3525.43|878
1630503300000|2021-09-01 13:35:00|3541.81|3533.11|3548.67|3539.97|3550.11|3541.41|3541.81|3533.11|960
1630503600000|2021-09-01 13:40:00|3548.6|3539.9|3543.64|3534.94|3551.03|3542.33|3543.6|3534.9|942
1630503900000|2021-09-01 13:45:00|3543.7|3535|3545.2|3536.5|3551.65|3542.95|3543.49|3534.79|866
1630504200000|2021-09-01 13:50:00|3545.43|3536.73|3543.86|3535.16|3547.21|3538.51|3540.65|3531.95|829
1630504500000|2021-09-01 13:55:00|3543.83|3535.13|3541.05|3532.35|3545.48|3536.78|3536.76|3528.06|949
1630504800000|2021-09-01 14:00:00|3541.25|3532.55|3543.01|3534.31|3545.43|3536.73|3539.31|3530.61|1014
1630505100000|2021-09-01 14:05:00|3543.08|3534.38|3541.83|3533.13|3544.92|3536.22|3541.11|3532.41|953
1630505400000|2021-09-01 14:10:00|3541.74|3533.04|3548.45|3539.75|3553.32|3544.62|3540.69|3531.99|994
1630505700000|2021-09-01 14:15:00|3548.43|3539.73|3550.74|3542.04|3554.63|3545.93|3547.04|3538.34|894
1630506000000|2021-09-01 14:20:00|3550.7|3542|3553.35|3544.65|3556.5|3547.8|3550.7|3542|829
1630506300000|2021-09-01 14:25:00|3553.22|3544.52|3555.72|3547.02|3559.35|3550.65|3553.08|3544.38|969
1630506600000|2021-09-01 14:30:00|3555.74|3547.04|3559.02|3550.32|3571.58|3562.88|3555.74|3547.04|1041
1630506900000|2021-09-01 14:35:00|3558.88|3550.18|3547.64|3538.94|3560.19|3551.49|3541.81|3533.11|1019
1630507200000|2021-09-01 14:40:00|3547.61|3538.91|3544.02|3535.32|3553.9|3545.2|3542.86|3534.16|981
1630507500000|2021-09-01 14:45:00|3543.84|3535.14|3541.98|3533.28|3546.47|3537.77|3538.98|3530.28|982
1630507800000|2021-09-01 14:50:00|3541.94|3533.24|3544.86|3536.16|3546.32|3537.62|3537.75|3529.05|993
1630508100000|2021-09-01 14:55:00|3544.81|3536.11|3536.19|3527.49|3544.93|3536.23|3535.83|3527.13|895
1630508400000|2021-09-01 15:00:00|3536.16|3527.46|3544.71|3536.01|3545.69|3536.99|3535.87|3527.17|877
1630508700000|2021-09-01 15:05:00|3544.58|3535.88|3550.04|3541.34|3550.9|3542.2|3543.52|3534.82|902
1630509000000|2021-09-01 15:10:00|3550.06|3541.36|3546.72|3538.02|3550.39|3541.69|3543|3534.3|998
1630509300000|2021-09-01 15:15:00|3546.8|3538.1|3552.61|3543.91|3555.4|3546.7|3546.49|3537.79|986
1630509600000|2021-09-01 15:20:00|3552.69|3543.99|3553.81|3545.11|3556.27|3547.57|3551.56|3542.86|850
1630509900000|2021-09-01 15:25:00|3553.82|3545.12|3558.11|3549.41|3559.9|3551.2|3552.76|3544.06|935
1630510200000|2021-09-01 15:30:00|3558.2|3549.5|3557.73|3549.03|3560.78|3552.08|3553.5|3544.8|957
1630510500000|2021-09-01 15:35:00|3557.69|3548.99|3563.91|3555.21|3563.92|3555.22|3556.7|3548|900
1630510800000|2021-09-01 15:40:00|3563.9|3555.2|3568.86|3560.16|3579.53|3570.83|3561.63|3552.93|1100
1630511100000|2021-09-01 15:45:00|3568.85|3560.15|3577.88|3569.18|3580.28|3571.58|3568.8|3560.1|1015
1630511400000|2021-09-01 15:50:00|3577.89|3569.19|3576.62|3567.92|3578.8|3570.1|3571.95|3563.25|1001
1630511700000|2021-09-01 15:55:00|3576.84|3568.14|3587.34|3578.64|3591.58|3582.88|3575.48|3566.78|951
1630512000000|2021-09-01 16:00:00|3587.28|3578.58|3598.36|3589.66|3599.32|3590.62|3586.58|3577.88|1044
1630512300000|2021-09-01 16:05:00|3599.51|3590.81|3591.74|3583.04|3599.52|3590.82|3591.41|3582.71|956
1630512600000|2021-09-01 16:10:00|3591.75|3583.05|3594.2|3585.5|3597.68|3588.98|3591.5|3582.8|915
1630512900000|2021-09-01 16:15:00|3594.34|3585.64|3598.62|3589.92|3607.08|3598.38|3594.2|3585.5|936
1630513200000|2021-09-01 16:20:00|3598.58|3589.88|3585.51|3576.81|3602.64|3593.94|3584.73|3576.03|1037
1630513500000|2021-09-01 16:25:00|3585.5|3576.8|3599.63|3590.93|3602.31|3593.61|3583.7|3575|1065
1630513800000|2021-09-01 16:30:00|3599.68|3590.98|3665.84|3657.14|3685.7|3677|3596.55|3587.85|1138
1630514100000|2021-09-01 16:35:00|3665.91|3657.21|3684.07|3675.37|3688.6|3679.9|3658.85|3650.15|1167
1630514400000|2021-09-01 16:40:00|3683.79|3675.09|3704.21|3695.51|3707.13|3698.43|3673.54|3664.84|1148
1630514700000|2021-09-01 16:45:00|3703.87|3695.17|3740.64|3731.94|3789.22|3780.52|3703.8|3695.1|1174
1630515000000|2021-09-01 16:50:00|3741.68|3732.98|3753.79|3745.09|3765.22|3756.52|3740.27|3731.57|1164
1630515300000|2021-09-01 16:55:00|3753.16|3744.46|3746.93|3738.23|3755.26|3746.56|3732.22|3723.52|1162
1630515600000|2021-09-01 17:00:00|3746.95|3738.25|3725.54|3716.84|3748.5|3739.8|3710.63|3701.93|1158
1630515900000|2021-09-01 17:05:00|3725.7|3717|3727.51|3718.81|3728.35|3719.65|3716.93|3708.23|1131
1630516200000|2021-09-01 17:10:00|3727.5|3718.8|3723.24|3714.54|3736.53|3727.83|3719.49|3710.79|1145
1630516500000|2021-09-01 17:15:00|3723.28|3714.58|3711.16|3702.46|3729.71|3721.01|3710.42|3701.72|1128
1630516800000|2021-09-01 17:20:00|3711.07|3702.37|3726.13|3717.43|3728.76|3720.06|3709.32|3700.62|1104
1630517100000|2021-09-01 17:25:00|3725.83|3717.13|3719.11|3710.41|3727.15|3718.45|3716.71|3708.01|1085
1630517400000|2021-09-01 17:30:00|3719.14|3710.44|3719.07|3710.37|3726.1|3717.4|3714.82|3706.12|1078
1630517700000|2021-09-01 17:35:00|3719.11|3710.41|3722.01|3713.31|3727.4|3718.7|3718.6|3709.9|1094
1630518000000|2021-09-01 17:40:00|3722.25|3713.55|3718.52|3709.82|3722.42|3713.72|3717.3|3708.6|1021
1630518300000|2021-09-01 17:45:00|3718.53|3709.83|3714.37|3705.67|3725.81|3717.11|3713.2|3704.5|1093
1630518600000|2021-09-01 17:50:00|3713.56|3704.86|3693.03|3684.33|3714.63|3705.93|3689.02|3680.32|1149
1630518900000|2021-09-01 17:55:00|3692.89|3684.19|3698.8|3690.1|3701.96|3693.26|3692.89|3684.19|1113
1630519200000|2021-09-01 18:00:00|3698.92|3690.22|3710.03|3701.33|3711.76|3703.06|3698.92|3690.22|1069
1630519500000|2021-09-01 18:05:00|3710.14|3701.44|3712.03|3703.33|3715.04|3706.34|3709.89|3701.19|1000
1630519800000|2021-09-01 18:10:00|3712.2|3703.5|3719.26|3710.56|3720.15|3711.45|3711.61|3702.91|960
1630520100000|2021-09-01 18:15:00|3719.2|3710.5|3718.95|3710.25|3725.43|3716.73|3716.57|3707.87|980
1630520400000|2021-09-01 18:20:00|3718.49|3709.79|3726.65|3717.95|3726.83|3718.13|3718.45|3709.75|989
1630520700000|2021-09-01 18:25:00|3726.76|3718.06|3725.61|3716.91|3728.35|3719.65|3721.56|3712.86|1048
1630521000000|2021-09-01 18:30:00|3725.63|3716.93|3722.74|3714.04|3725.77|3717.07|3714.48|3705.78|1032
1630521300000|2021-09-01 18:35:00|3722.87|3714.17|3723.16|3714.46|3723.91|3715.21|3719.3|3710.6|944
1630521600000|2021-09-01 18:40:00|3723.15|3714.45|3721.02|3712.32|3723.71|3715.01|3717.35|3708.65|939
1630521900000|2021-09-01 18:45:00|3721.04|3712.34|3708.77|3700.07|3721.07|3712.37|3706.84|3698.14|984
1630522200000|2021-09-01 18:50:00|3708.88|3700.18|3704.01|3695.31|3711.43|3702.73|3703.29|3694.59|1049
1630522500000|2021-09-01 18:55:00|3703.89|3695.19|3701.9|3693.2|3704.79|3696.09|3695.88|3687.18|980
1630522800000|2021-09-01 19:00:00|3701.93|3693.23|3706.96|3698.26|3708.91|3700.21|3701.56|3692.86|980
1630523100000|2021-09-01 19:05:00|3706.79|3698.09|3706.45|3697.75|3713.09|3704.39|3706.33|3697.63|1044
1630523400000|2021-09-01 19:10:00|3706.55|3697.85|3712.54|3703.84|3712.85|3704.15|3702.44|3693.74|1015
1630523700000|2021-09-01 19:15:00|3712.69|3703.99|3718.36|3709.66|3719.17|3710.47|3712.55|3703.85|971
1630524000000|2021-09-01 19:20:00|3718.33|3709.63|3720.8|3712.1|3723.11|3714.41|3716.96|3708.26|988
1630524300000|2021-09-01 19:25:00|3720.92|3712.22|3720.95|3712.25|3725.1|3716.4|3719.02|3710.32|1003
1630524600000|2021-09-01 19:30:00|3720.77|3712.07|3701.18|3692.48|3720.97|3712.27|3700.8|3692.1|1070
1630524900000|2021-09-01 19:35:00|3701.1|3692.4|3704.85|3696.15|3710.51|3701.81|3699.14|3690.44|1077
1630525200000|2021-09-01 19:40:00|3704.93|3696.23|3708.34|3699.64|3709.33|3700.63|3702.97|3694.27|1012
1630525500000|2021-09-01 19:45:00|3708.36|3699.66|3715.73|3707.03|3716.15|3707.45|3708.36|3699.66|967
1630525800000|2021-09-01 19:50:00|3715.74|3707.04|3718.77|3710.07|3719.36|3710.66|3714.18|3705.48|968
1630526100000|2021-09-01 19:55:00|3718.78|3710.08|3719.35|3710.65|3722.08|3713.38|3714.67|3705.97|919
1630526400000|2021-09-01 20:00:00|3719.37|3710.67|3732.74|3724.04|3733.45|3724.75|3716.56|3707.86|1071
1630526700000|2021-09-01 20:05:00|3732.73|3724.03|3728.55|3719.85|3732.82|3724.12|3725.82|3717.12|949
1630527000000|2021-09-01 20:10:00|3728.64|3719.94|3739.45|3730.75|3739.83|3731.13|3728.34|3719.64|986
1630527300000|2021-09-01 20:15:00|3739.4|3730.7|3731.65|3722.95|3746.31|3737.61|3729.8|3721.1|997
1630527600000|2021-09-01 20:20:00|3731.74|3723.04|3731.78|3723.08|3735.76|3727.06|3728.17|3719.47|971
1630527900000|2021-09-01 20:25:00|3731.32|3722.62|3739.73|3731.03|3740|3731.3|3729.65|3720.95|974
1630528200000|2021-09-01 20:30:00|3739.92|3731.22|3731.98|3723.28|3740.07|3731.37|3730.15|3721.45|941
1630528500000|2021-09-01 20:35:00|3732|3723.3|3731.55|3722.85|3732.19|3723.49|3729.49|3720.79|833
1630528800000|2021-09-01 20:40:00|3731.56|3722.86|3731.12|3722.42|3732.02|3723.32|3727.9|3719.2|951
1630529100000|2021-09-01 20:45:00|3731.11|3722.41|3734.89|3726.19|3743|3734.3|3730.94|3722.24|751
1630529400000|2021-09-01 20:50:00|3734.93|3726.23|3735.94|3727.24|3736.35|3727.65|3729.4|3720.7|985
1630529700000|2021-09-01 20:55:00|3735.93|3727.23|3734.34|3725.64|3735.93|3727.23|3730.62|3721.92|939
1630530000000|2021-09-01 21:00:00|3734.33|3725.63|3741.87|3733.17|3742.41|3733.71|3732.76|3724.06|879
1630530300000|2021-09-01 21:05:00|3741.83|3733.13|3737.02|3728.32|3742.21|3733.51|3735.11|3726.41|868
1630530600000|2021-09-01 21:10:00|3737.25|3728.55|3750.19|3741.49|3750.2|3741.5|3737.25|3728.55|815
1630530900000|2021-09-01 21:15:00|3750.22|3741.52|3759.12|3750.42|3760.22|3751.52|3744.19|3735.49|901
1630531200000|2021-09-01 21:20:00|3759.13|3750.43|3759.46|3750.76|3760.6|3751.9|3751.92|3743.22|878
1630531500000|2021-09-01 21:25:00|3759.45|3750.75|3766.55|3757.85|3767.14|3758.44|3758.19|3749.49|920
1630531800000|2021-09-01 21:30:00|3766.51|3757.81|3784.86|3776.16|3784.9|3776.2|3766.22|3757.52|910
1630532100000|2021-09-01 21:35:00|3784.87|3776.17|3769.39|3760.69|3788.26|3779.56|3768.94|3760.24|1027
1630532400000|2021-09-01 21:40:00|3769.02|3760.32|3756.43|3747.73|3769.95|3761.25|3753.67|3744.97|986
1630532700000|2021-09-01 21:45:00|3756.42|3747.72|3759.4|3750.7|3764.84|3756.14|3753.92|3745.22|1029
1630533000000|2021-09-01 21:50:00|3759.39|3750.69|3764.5|3755.8|3771.43|3762.73|3759.18|3750.48|1058
1630533300000|2021-09-01 21:55:00|3764.56|3755.86|3772.62|3763.92|3772.78|3764.08|3763.75|3755.05|1037
1630533600000|2021-09-01 22:00:00|3772.5|3763.8|3787.43|3778.73|3793.83|3785.13|3770.15|3761.45|1084
1630533900000|2021-09-01 22:05:00|3787.44|3778.74|3797.68|3788.98|3797.75|3789.05|3787.03|3778.33|980
1630534200000|2021-09-01 22:10:00|3797.69|3788.99|3802.01|3793.31|3802.58|3793.88|3791.78|3783.08|1038
1630534500000|2021-09-01 22:15:00|3802.07|3793.37|3793.79|3785.09|3802.81|3794.11|3786.32|3777.62|1052
1630534800000|2021-09-01 22:20:00|3793.84|3785.14|3792.11|3783.41|3795.71|3787.01|3786.84|3778.14|1036
1630535100000|2021-09-01 22:25:00|3792.09|3783.39|3798.36|3789.66|3800.96|3792.26|3791.05|3782.35|1031
1630535400000|2021-09-01 22:30:00|3798.37|3789.67|3769.38|3760.68|3799.2|3790.5|3767.04|3758.34|985
1630535700000|2021-09-01 22:35:00|3769.52|3760.82|3774.83|3766.13|3775.44|3766.74|3758.87|3750.17|1026
1630536000000|2021-09-01 22:40:00|3774.82|3766.12|3775.33|3766.63|3780.88|3772.18|3772.39|3763.69|927
1630536300000|2021-09-01 22:45:00|3775.36|3766.66|3770.53|3761.83|3780.55|3771.85|3768.67|3759.97|876
1630536600000|2021-09-01 22:50:00|3770.45|3761.75|3768.41|3759.71|3775.28|3766.58|3763.89|3755.19|1039
1630536900000|2021-09-01 22:55:00|3768.42|3759.72|3767.23|3758.53|3774.28|3765.58|3767.23|3758.53|981
1630537200000|2021-09-01 23:00:00|3766.57|3757.87|3776.63|3767.93|3778.84|3770.14|3766.11|3757.41|910
1630537500000|2021-09-01 23:05:00|3776.5|3767.8|3785.67|3776.97|3788.73|3780.03|3775.51|3766.81|984
1630537800000|2021-09-01 23:10:00|3786.55|3777.85|3789.15|3780.45|3789.16|3780.46|3780.63|3771.93|962
1630538100000|2021-09-01 23:15:00|3789.12|3780.42|3781.42|3772.72|3793.72|3785.02|3780.44|3771.74|966
1630538400000|2021-09-01 23:20:00|3781.36|3772.66|3777.15|3768.45|3782.97|3774.27|3773.14|3764.44|980
1630538700000|2021-09-01 23:25:00|3777.12|3768.42|3790.86|3782.16|3791.57|3782.87|3776.88|3768.18|978
1630539000000|2021-09-01 23:30:00|3790.81|3782.11|3782.52|3773.82|3791.41|3782.71|3781.81|3773.11|1061
1630539300000|2021-09-01 23:35:00|3782.71|3774.01|3786.68|3777.98|3787.89|3779.19|3778.21|3769.51|990
1630539600000|2021-09-01 23:40:00|3787.72|3779.02|3785.7|3777|3787.93|3779.23|3774.26|3765.56|1041
1630539900000|2021-09-01 23:45:00|3785.68|3776.98|3792.1|3783.4|3796.04|3787.34|3784.32|3775.62|931
1630540200000|2021-09-01 23:50:00|3792.11|3783.41|3819.18|3810.48|3820.4|3811.7|3790.12|3781.42|1014
1630540500000|2021-09-01 23:55:00|3818.81|3810.11|3832.99|3824.29|3845.71|3837.01|3814.88|3806.18|1142
1630540800000|2021-09-02 00:00:00|3832.81|3824.11|3809.46|3800.76|3841.91|3833.21|3808.79|3800.09|1135
1630541100000|2021-09-02 00:05:00|3809.47|3800.77|3816.11|3807.41|3824.09|3815.39|3792.92|3784.22|1089
1630541400000|2021-09-02 00:10:00|3815.95|3807.25|3814.11|3805.41|3825.38|3816.68|3809.91|3801.21|1131
1630541700000|2021-09-02 00:15:00|3814.04|3805.34|3822.11|3813.41|3822.96|3814.26|3807.57|3798.87|1080
1630542000000|2021-09-02 00:20:00|3822.69|3813.99|3813.26|3804.56|3828.31|3819.61|3812.78|3804.08|1048
1630542300000|2021-09-02 00:25:00|3813.31|3804.61|3798.27|3789.57|3815.79|3807.09|3796.66|3787.96|1044
1630542600000|2021-09-02 00:30:00|3798.28|3789.58|3800.09|3791.39|3804.06|3795.36|3796.39|3787.69|1024
1630542900000|2021-09-02 00:35:00|3800.07|3791.37|3791.68|3782.98|3801.93|3793.23|3786.79|3778.09|1036
1630543200000|2021-09-02 00:40:00|3791.14|3782.44|3796.61|3787.91|3798.69|3789.99|3789.82|3781.12|938
1630543500000|2021-09-02 00:45:00|3796.69|3787.99|3780.25|3771.55|3796.8|3788.1|3777.73|3769.03|989
1630543800000|2021-09-02 00:50:00|3780.22|3771.52|3784.13|3775.43|3787.6|3778.9|3778.46|3769.76|1068
1630544100000|2021-09-02 00:55:00|3784.18|3775.48|3784.34|3775.64|3787.01|3778.31|3775.16|3766.46|1058
1630544400000|2021-09-02 01:00:00|3784.33|3775.63|3777.85|3769.15|3784.4|3775.7|3769.79|3761.09|1079
1630544700000|2021-09-02 01:05:00|3777.73|3769.03|3775.82|3767.12|3784.82|3776.12|3775.02|3766.32|1053
1630545000000|2021-09-02 01:10:00|3775.88|3767.18|3762.79|3754.09|3782.01|3773.31|3759.35|3750.65|983
1630545300000|2021-09-02 01:15:00|3762.54|3753.84|3770.24|3761.54|3772.76|3764.06|3761.33|3752.63|933
1630545600000|2021-09-02 01:20:00|3769.94|3761.24|3786.99|3778.29|3789.81|3781.11|3769.11|3760.41|829
1630545900000|2021-09-02 01:25:00|3786.96|3778.26|3791.11|3782.41|3791.64|3782.94|3785.23|3776.53|872
1630546200000|2021-09-02 01:30:00|3790.88|3782.18|3797.02|3788.32|3807.34|3798.64|3789.1|3780.4|1068
1630546500000|2021-09-02 01:35:00|3796.99|3788.29|3797.07|3788.37|3801.67|3792.97|3787.59|3778.89|1103
1630546800000|2021-09-02 01:40:00|3797.04|3788.34|3794.82|3786.12|3799.59|3790.89|3793.03|3784.33|1097
1630547100000|2021-09-02 01:45:00|3795.03|3786.33|3780.17|3771.47|3796.21|3787.51|3779.91|3771.21|1058
1630547400000|2021-09-02 01:50:00|3780.13|3771.43|3783.64|3774.94|3786.55|3777.85|3777.9|3769.2|1018
1630547700000|2021-09-02 01:55:00|3783.58|3774.88|3777.58|3768.88|3787.79|3779.09|3775.39|3766.69|998
1630548000000|2021-09-02 02:00:00|3777.57|3768.87|3771.87|3763.17|3780.08|3771.38|3768.16|3759.46|1080
1630548300000|2021-09-02 02:05:00|3771.86|3763.16|3772.18|3763.48|3777.43|3768.73|3768.01|3759.31|1039
1630548600000|2021-09-02 02:10:00|3772.26|3763.56|3785.89|3777.19|3787.28|3778.58|3772.2|3763.5|1023
1630548900000|2021-09-02 02:15:00|3785.86|3777.16|3768.88|3760.18|3786.94|3778.24|3768.77|3760.07|1039
1630549200000|2021-09-02 02:20:00|3768.9|3760.2|3778.57|3769.87|3778.69|3769.99|3768.59|3759.89|970
1630549500000|2021-09-02 02:25:00|3778.55|3769.85|3771.67|3762.97|3784.09|3775.39|3771|3762.3|1078
1630549800000|2021-09-02 02:30:00|3771.44|3762.74|3781.86|3773.16|3782.88|3774.18|3771.44|3762.74|1009
1630550100000|2021-09-02 02:35:00|3781.31|3772.61|3765.41|3756.71|3781.83|3773.13|3765.4|3756.7|912
1630550400000|2021-09-02 02:40:00|3765.39|3756.69|3757.23|3748.53|3766.42|3757.72|3754.53|3745.83|986
1630550700000|2021-09-02 02:45:00|3757.35|3748.65|3759.39|3750.69|3766.04|3757.34|3755.23|3746.53|1042
1630551000000|2021-09-02 02:50:00|3760.44|3751.74|3757.87|3749.17|3767.22|3758.52|3757.85|3749.15|944
1630551300000|2021-09-02 02:55:00|3757.93|3749.23|3748.07|3739.37|3759.46|3750.76|3741.91|3733.21|1006
1630551600000|2021-09-02 03:00:00|3748.1|3739.4|3754.98|3746.28|3757.33|3748.63|3746.78|3738.08|961
1630551900000|2021-09-02 03:05:00|3755.03|3746.33|3763.44|3754.74|3763.69|3754.99|3754.93|3746.23|904
1630552200000|2021-09-02 03:10:00|3763.47|3754.77|3764.96|3756.26|3765.46|3756.76|3760.15|3751.45|941
1630552500000|2021-09-02 03:15:00|3764.92|3756.22|3768.63|3759.93|3770.16|3761.46|3763.39|3754.69|908
1630552800000|2021-09-02 03:20:00|3768.45|3759.75|3768.98|3760.28|3773.47|3764.77|3766.5|3757.8|944
1630553100000|2021-09-02 03:25:00|3768.9|3760.2|3756.9|3748.2|3768.9|3760.2|3756.23|3747.53|1022
1630553400000|2021-09-02 03:30:00|3756.88|3748.18|3757.52|3748.82|3758.61|3749.91|3755.82|3747.12|919
1630553700000|2021-09-02 03:35:00|3757.48|3748.78|3770.5|3761.8|3770.5|3761.8|3754|3745.3|961
1630554000000|2021-09-02 03:40:00|3770.22|3761.52|3767.14|3758.44|3774.73|3766.03|3766.27|3757.57|988
1630554300000|2021-09-02 03:45:00|3767.16|3758.46|3761.2|3752.5|3770.77|3762.07|3761.2|3752.5|916
1630554600000|2021-09-02 03:50:00|3761.17|3752.47|3758.62|3749.92|3762.44|3753.74|3758.11|3749.41|821
1630554900000|2021-09-02 03:55:00|3758.45|3749.75|3769.9|3761.2|3773.78|3765.08|3758.41|3749.71|956
1630555200000|2021-09-02 04:00:00|3769.98|3761.28|3766.95|3758.25|3774.53|3765.83|3766.08|3757.38|867
1630555500000|2021-09-02 04:05:00|3767.16|3758.46|3764.35|3755.65|3771.48|3762.78|3762.1|3753.4|937
1630555800000|2021-09-02 04:10:00|3764.22|3755.52|3762.47|3753.77|3764.39|3755.69|3754.78|3746.08|944
1630556100000|2021-09-02 04:15:00|3762.42|3753.72|3755.25|3746.55|3762.43|3753.73|3754.86|3746.16|865
1630556400000|2021-09-02 04:20:00|3755.31|3746.61|3749.76|3741.06|3756.02|3747.32|3748.9|3740.2|915
1630556700000|2021-09-02 04:25:00|3749.71|3741.01|3753.31|3744.61|3755.06|3746.36|3748.32|3739.62|977
1630557000000|2021-09-02 04:30:00|3753.09|3744.39|3756.49|3747.79|3761.35|3752.65|3752.78|3744.08|942
1630557300000|2021-09-02 04:35:00|3756.47|3747.77|3760.71|3752.01|3762.1|3753.4|3755.4|3746.7|865
1630557600000|2021-09-02 04:40:00|3760.76|3752.06|3768.2|3759.5|3768.69|3759.99|3760.28|3751.58|753
1630557900000|2021-09-02 04:45:00|3768.29|3759.59|3769.14|3760.44|3770.52|3761.82|3767.08|3758.38|739
1630558200000|2021-09-02 04:50:00|3769.07|3760.37|3766.09|3757.39|3772.19|3763.49|3765.17|3756.47|773
1630558500000|2021-09-02 04:55:00|3765.87|3757.17|3765.11|3756.41|3766.55|3757.85|3764.03|3755.33|771
1630558800000|2021-09-02 05:00:00|3765.38|3756.68|3764.66|3755.96|3765.66|3756.96|3761.36|3752.66|772
1630559100000|2021-09-02 05:05:00|3764.62|3755.92|3759.57|3750.87|3765.76|3757.06|3759.24|3750.54|882
1630559400000|2021-09-02 05:10:00|3759.52|3750.82|3767.06|3758.36|3767.67|3758.97|3756.72|3748.02|965
1630559700000|2021-09-02 05:15:00|3767.17|3758.47|3774.99|3766.29|3775.05|3766.35|3766.77|3758.07|817
1630560000000|2021-09-02 05:20:00|3774.97|3766.27|3769.23|3760.53|3775.4|3766.7|3769.21|3760.51|711
1630560300000|2021-09-02 05:25:00|3769.22|3760.52|3763.09|3754.39|3769.32|3760.62|3761.2|3752.5|585
1630560600000|2021-09-02 05:30:00|3762.61|3753.91|3765.85|3757.15|3765.85|3757.15|3761.05|3752.35|525
1630560900000|2021-09-02 05:35:00|3765.77|3757.07|3771.74|3763.04|3774.46|3765.76|3762.59|3753.89|869
1630561200000|2021-09-02 05:40:00|3771.71|3763.01|3766.04|3757.34|3772.14|3763.44|3764.58|3755.88|756
1630561500000|2021-09-02 05:45:00|3766.25|3757.55|3766.01|3757.31|3771.64|3762.94|3763.94|3755.24|920
1630561800000|2021-09-02 05:50:00|3766.91|3758.21|3770.04|3761.34|3771.13|3762.43|3765.73|3757.03|781
1630562100000|2021-09-02 05:55:00|3769.35|3760.65|3763.92|3755.22|3769.35|3760.65|3762.1|3753.4|846
1630562400000|2021-09-02 06:00:00|3763.85|3755.15|3756.67|3747.97|3763.93|3755.23|3755.73|3747.03|749
1630562700000|2021-09-02 06:05:00|3756.81|3748.11|3763.32|3754.62|3763.44|3754.74|3756.81|3748.11|815
1630563000000|2021-09-02 06:10:00|3763.25|3754.55|3766.1|3757.4|3766.3|3757.6|3761.91|3753.21|779
1630563300000|2021-09-02 06:15:00|3766.3|3757.6|3771.84|3763.14|3773.07|3764.37|3766.14|3757.44|806
1630563600000|2021-09-02 06:20:00|3771.8|3763.1|3766.42|3757.72|3773.26|3764.56|3760.64|3751.94|939
1630563900000|2021-09-02 06:25:00|3766.37|3757.67|3764.3|3755.6|3769.89|3761.19|3762.31|3753.61|826
1630564200000|2021-09-02 06:30:00|3763.99|3755.29|3758.79|3750.09|3764.45|3755.75|3755.4|3746.7|780
1630564500000|2021-09-02 06:35:00|3758.89|3750.19|3754.84|3746.14|3760.25|3751.55|3752.91|3744.21|812
1630564800000|2021-09-02 06:40:00|3754.34|3745.64|3750.71|3742.01|3756.16|3747.46|3748|3739.3|848
1630565100000|2021-09-02 06:45:00|3750.58|3741.88|3747.39|3738.69|3751.07|3742.37|3744.04|3735.34|966
1630565400000|2021-09-02 06:50:00|3747.26|3738.56|3735.59|3726.89|3750.04|3741.34|3734.44|3725.74|984
1630565700000|2021-09-02 06:55:00|3735.58|3726.88|3758.44|3749.74|3762.05|3753.35|3735.12|3726.42|986
1630566000000|2021-09-02 07:00:00|3758.38|3749.68|3767.34|3758.64|3767.34|3758.64|3754.1|3745.4|1047
1630566300000|2021-09-02 07:05:00|3767.41|3758.71|3771.2|3762.5|3775.61|3766.91|3764.26|3755.56|999
1630566600000|2021-09-02 07:10:00|3771.23|3762.53|3762.72|3754.02|3773.81|3765.11|3761.49|3752.79|1017
1630566900000|2021-09-02 07:15:00|3762.67|3753.97|3758.54|3749.84|3762.73|3754.03|3756.44|3747.74|984
1630567200000|2021-09-02 07:20:00|3758.53|3749.83|3758.48|3749.78|3762|3753.3|3754.28|3745.58|963
1630567500000|2021-09-02 07:25:00|3758.64|3749.94|3754.23|3745.53|3760.23|3751.53|3753.03|3744.33|928
1630567800000|2021-09-02 07:30:00|3754.27|3745.57|3750.94|3742.24|3756.7|3748|3749.71|3741.01|1025
1630568100000|2021-09-02 07:35:00|3750.89|3742.19|3747.6|3738.9|3751.43|3742.73|3745.47|3736.77|838
1630568400000|2021-09-02 07:40:00|3747.66|3738.96|3744.05|3735.35|3747.89|3739.19|3742.68|3733.98|856
1630568700000|2021-09-02 07:45:00|3744.08|3735.38|3735.24|3726.54|3750.04|3741.34|3735.24|3726.54|967
1630569000000|2021-09-02 07:50:00|3735.19|3726.49|3738.15|3729.45|3741.61|3732.91|3727.96|3719.26|1033
1630569300000|2021-09-02 07:55:00|3738.17|3729.47|3739.95|3731.25|3743.7|3735|3736.48|3727.78|804
1630569600000|2021-09-02 08:00:00|3739.9|3731.2|3746.84|3738.14|3750.52|3741.82|3738.35|3729.65|964
1630569900000|2021-09-02 08:05:00|3746.94|3738.24|3743.81|3735.11|3749.51|3740.81|3737.01|3728.31|992
1630570200000|2021-09-02 08:10:00|3743.92|3735.22|3753.96|3745.26|3754.88|3746.18|3743.91|3735.21|914
1630570500000|2021-09-02 08:15:00|3753.97|3745.27|3753.79|3745.09|3758.88|3750.18|3752.02|3743.32|938
1630570800000|2021-09-02 08:20:00|3753.65|3744.95|3756.36|3747.66|3756.36|3747.66|3749.25|3740.55|883
1630571100000|2021-09-02 08:25:00|3757.24|3748.54|3757.9|3749.2|3758.54|3749.84|3754.87|3746.17|802
1630571400000|2021-09-02 08:30:00|3757.47|3748.77|3757.92|3749.22|3760.6|3751.9|3754.1|3745.4|842
1630571700000|2021-09-02 08:35:00|3757.88|3749.18|3753.74|3745.04|3757.93|3749.23|3752.02|3743.32|911
1630572000000|2021-09-02 08:40:00|3753.65|3744.95|3758.03|3749.33|3759.81|3751.11|3749.75|3741.05|926
1630572300000|2021-09-02 08:45:00|3758.1|3749.4|3753.96|3745.26|3759.66|3750.96|3752.23|3743.53|908
1630572600000|2021-09-02 08:50:00|3753.91|3745.21|3749.36|3740.66|3754.92|3746.22|3748.13|3739.43|800
1630572900000|2021-09-02 08:55:00|3749.5|3740.8|3751.55|3742.85|3752.77|3744.07|3746.11|3737.41|818
1630573200000|2021-09-02 09:00:00|3751.43|3742.73|3753.55|3744.85|3758.34|3749.64|3749.09|3740.39|974
1630573500000|2021-09-02 09:05:00|3753.52|3744.82|3744.33|3735.63|3753.58|3744.88|3739.76|3731.06|953
1630573800000|2021-09-02 09:10:00|3744.03|3735.33|3739.44|3730.74|3744.52|3735.82|3738.7|3730|935
1630574100000|2021-09-02 09:15:00|3739.48|3730.78|3738.56|3729.86|3742.03|3733.33|3738.16|3729.46|948
1630574400000|2021-09-02 09:20:00|3738.59|3729.89|3736.84|3728.14|3742.91|3734.21|3734.9|3726.2|977
1630574700000|2021-09-02 09:25:00|3736.89|3728.19|3733.33|3724.63|3738.28|3729.58|3731.97|3723.27|864
1630575000000|2021-09-02 09:30:00|3733.32|3724.62|3744.92|3736.22|3748.07|3739.37|3733.32|3724.62|899
1630575300000|2021-09-02 09:35:00|3744.86|3736.16|3747.72|3739.02|3749.78|3741.08|3743|3734.3|823
1630575600000|2021-09-02 09:40:00|3747.65|3738.95|3736.32|3727.62|3749.17|3740.47|3735.24|3726.54|897
1630575900000|2021-09-02 09:45:00|3738.43|3729.73|3742.29|3733.59|3746.11|3737.41|3736.84|3728.14|986
1630576200000|2021-09-02 09:50:00|3742.34|3733.64|3737.33|3728.63|3745.69|3736.99|3736.05|3727.35|927
1630576500000|2021-09-02 09:55:00|3737.42|3728.72|3744.28|3735.58|3744.65|3735.95|3736.46|3727.76|885
1630576800000|2021-09-02 10:00:00|3744.4|3735.7|3743.89|3735.19|3746.42|3737.72|3739.15|3730.45|934
1630577100000|2021-09-02 10:05:00|3742.97|3734.27|3743.52|3734.82|3744.17|3735.47|3737.67|3728.97|948
1630577400000|2021-09-02 10:10:00|3743.58|3734.88|3746.34|3737.64|3747.47|3738.77|3742.96|3734.26|884
1630577700000|2021-09-02 10:15:00|3746.35|3737.65|3739.96|3731.26|3746.35|3737.65|3739.43|3730.73|819
1630578000000|2021-09-02 10:20:00|3740.05|3731.35|3747.4|3738.7|3747.4|3738.7|3734.84|3726.14|1024
1630578300000|2021-09-02 10:25:00|3747.39|3738.69|3746.8|3738.1|3748.2|3739.5|3741.88|3733.18|941
1630578600000|2021-09-02 10:30:00|3746.78|3738.08|3755.64|3746.94|3756.3|3747.6|3746.31|3737.61|838
1630578900000|2021-09-02 10:35:00|3755.65|3746.95|3768.94|3760.24|3769.03|3760.33|3755.26|3746.56|882
1630579200000|2021-09-02 10:40:00|3768.89|3760.19|3758.74|3750.04|3769.36|3760.66|3758.38|3749.68|874
1630579500000|2021-09-02 10:45:00|3758.76|3750.06|3761.86|3753.16|3764.87|3756.17|3756.69|3747.99|852
1630579800000|2021-09-02 10:50:00|3761.78|3753.08|3766.49|3757.79|3770.8|3762.1|3761.68|3752.98|1007
1630580100000|2021-09-02 10:55:00|3766.66|3757.96|3765.05|3756.35|3767.68|3758.98|3761.15|3752.45|757
1630580400000|2021-09-02 11:00:00|3765.09|3756.39|3760.61|3751.91|3765.23|3756.53|3758.65|3749.95|849
1630580700000|2021-09-02 11:05:00|3759.52|3750.82|3759.28|3750.58|3762.54|3753.84|3756.05|3747.35|814
1630581000000|2021-09-02 11:10:00|3759.43|3750.73|3755.47|3746.77|3760.13|3751.43|3755.44|3746.74|617
1630581300000|2021-09-02 11:15:00|3755.48|3746.78|3756.06|3747.36|3757.14|3748.44|3750.91|3742.21|832
1630581600000|2021-09-02 11:20:00|3756.02|3747.32|3754.67|3745.97|3756.88|3748.18|3752.89|3744.19|832
1630581900000|2021-09-02 11:25:00|3754.66|3745.96|3757.66|3748.96|3757.92|3749.22|3754.62|3745.92|675
1630582200000|2021-09-02 11:30:00|3757.53|3748.83|3752.77|3744.07|3759.36|3750.66|3751.97|3743.27|822
1630582500000|2021-09-02 11:35:00|3752.63|3743.93|3760.3|3751.6|3761.33|3752.63|3752.63|3743.93|950
1630582800000|2021-09-02 11:40:00|3760.29|3751.59|3764.77|3756.07|3766|3757.3|3759.75|3751.05|915
1630583100000|2021-09-02 11:45:00|3765|3756.3|3770.49|3761.79|3773.49|3764.79|3763.74|3755.04|948
1630583400000|2021-09-02 11:50:00|3770.41|3761.71|3766.85|3758.15|3771.89|3763.19|3765.54|3756.84|941
1630583700000|2021-09-02 11:55:00|3766.83|3758.13|3766.7|3758|3768.35|3759.65|3764.3|3755.6|816
1630584000000|2021-09-02 12:00:00|3766.71|3758.01|3768.4|3759.7|3771.78|3763.08|3764.56|3755.86|1026
1630584300000|2021-09-02 12:05:00|3768.11|3759.41|3773.51|3764.81|3774.75|3766.05|3767.88|3759.18|1016
1630584600000|2021-09-02 12:10:00|3773.52|3764.82|3773.53|3764.83|3774.23|3765.53|3771.64|3762.94|876
1630584900000|2021-09-02 12:15:00|3773.66|3764.96|3798.38|3789.68|3800.3|3791.6|3769.48|3760.78|972
1630585200000|2021-09-02 12:20:00|3798.13|3789.43|3785.85|3777.15|3801.22|3792.52|3780.48|3771.78|1074
1630585500000|2021-09-02 12:25:00|3785.84|3777.14|3794.2|3785.5|3795.69|3786.99|3785.27|3776.57|1035
1630585800000|2021-09-02 12:30:00|3794.01|3785.31|3783.74|3775.04|3796.8|3788.1|3780.86|3772.16|1106
1630586100000|2021-09-02 12:35:00|3783.76|3775.06|3789.98|3781.28|3793.25|3784.55|3783.18|3774.48|1042
1630586400000|2021-09-02 12:40:00|3789.97|3781.27|3786.09|3777.39|3792.03|3783.33|3785.53|3776.83|994
1630586700000|2021-09-02 12:45:00|3786.1|3777.4|3775.56|3766.86|3786.94|3778.24|3770.61|3761.91|1036
1630587000000|2021-09-02 12:50:00|3775.48|3766.78|3775.03|3766.33|3777.17|3768.47|3771.2|3762.5|1086
1630587300000|2021-09-02 12:55:00|3775.02|3766.32|3780.84|3772.14|3781.32|3772.62|3774.84|3766.14|1030
1630587600000|2021-09-02 13:00:00|3780.79|3772.09|3775.61|3766.91|3780.94|3772.24|3774.79|3766.09|1000
1630587900000|2021-09-02 13:05:00|3775.62|3766.92|3777.21|3768.51|3778.31|3769.61|3770.64|3761.94|1021
1630588200000|2021-09-02 13:10:00|3777.22|3768.52|3780.67|3771.97|3783.55|3774.85|3776.88|3768.18|1053
1630588500000|2021-09-02 13:15:00|3780.65|3771.95|3786.39|3777.69|3786.5|3777.8|3779.85|3771.15|928
1630588800000|2021-09-02 13:20:00|3786.41|3777.71|3787.48|3778.78|3787.48|3778.78|3782.72|3774.02|951
1630589100000|2021-09-02 13:25:00|3787.29|3778.59|3794.55|3785.85|3795.42|3786.72|3787.29|3778.59|1053
1630589400000|2021-09-02 13:30:00|3794.64|3785.94|3787.5|3778.8|3795.98|3787.28|3784.53|3775.83|1006
1630589700000|2021-09-02 13:35:00|3787.51|3778.81|3789.89|3781.19|3793.09|3784.39|3787.1|3778.4|1002
1630590000000|2021-09-02 13:40:00|3789.74|3781.04|3789.78|3781.08|3792.17|3783.47|3787.62|3778.92|940
1630590300000|2021-09-02 13:45:00|3789.83|3781.13|3793.86|3785.16|3809.57|3800.87|3789.75|3781.05|988
1630590600000|2021-09-02 13:50:00|3793.93|3785.23|3801.24|3792.54|3801.6|3792.9|3791.08|3782.38|1012
1630590900000|2021-09-02 13:55:00|3801.26|3792.56|3799.43|3790.73|3801.65|3792.95|3797.43|3788.73|987
1630591200000|2021-09-02 14:00:00|3799.47|3790.77|3775.64|3766.94|3799.81|3791.11|3773.01|3764.31|1035
1630591500000|2021-09-02 14:05:00|3775.66|3766.96|3829.83|3821.13|3835.58|3826.88|3774.72|3766.02|1129
1630591800000|2021-09-02 14:10:00|3830.23|3821.53|3821.93|3813.23|3839.05|3830.35|3818.66|3809.96|1137
1630592100000|2021-09-02 14:15:00|3822.02|3813.32|3814.62|3805.92|3822.47|3813.77|3812.16|3803.46|1124
1630592400000|2021-09-02 14:20:00|3814.57|3805.87|3808.15|3799.45|3818.7|3810|3795.44|3786.74|1132
1630592700000|2021-09-02 14:25:00|3807.96|3799.26|3819.88|3811.18|3820.96|3812.26|3803.45|3794.75|1086
1630593000000|2021-09-02 14:30:00|3819.67|3810.97|3799.47|3790.77|3820.11|3811.41|3799.47|3790.77|1082
1630593300000|2021-09-02 14:35:00|3799.12|3790.42|3791.37|3782.67|3800.57|3791.87|3787.8|3779.1|1071
1630593600000|2021-09-02 14:40:00|3791.38|3782.68|3771.52|3762.82|3791.57|3782.87|3761.8|3753.1|1140
1630593900000|2021-09-02 14:45:00|3771.53|3762.83|3786.49|3777.79|3788.48|3779.78|3769.98|3761.28|1073
1630594200000|2021-09-02 14:50:00|3786.5|3777.8|3782.41|3773.71|3789.91|3781.21|3778.08|3769.38|1008
1630594500000|2021-09-02 14:55:00|3782.26|3773.56|3769.12|3760.42|3782.64|3773.94|3758.7|3750|1072
1630594800000|2021-09-02 15:00:00|3769.51|3760.81|3763.56|3754.86|3780.16|3771.46|3763.03|3754.33|1098
1630595100000|2021-09-02 15:05:00|3763.5|3754.8|3755.11|3746.41|3763.5|3754.8|3746.02|3737.32|1123
1630595400000|2021-09-02 15:10:00|3755.31|3746.61|3769.14|3760.44|3769.64|3760.94|3754.53|3745.83|1082
1630595700000|2021-09-02 15:15:00|3769.12|3760.42|3776.43|3767.73|3776.93|3768.23|3763.46|3754.76|1104
1630596000000|2021-09-02 15:20:00|3776.44|3767.74|3774.39|3765.69|3781.8|3773.1|3774.15|3765.45|917
1630596300000|2021-09-02 15:25:00|3774.18|3765.48|3773.63|3764.93|3781.66|3772.96|3772.97|3764.27|960
1630596600000|2021-09-02 15:30:00|3773.59|3764.89|3773.66|3764.96|3778.61|3769.91|3768.67|3759.97|1004
1630596900000|2021-09-02 15:35:00|3773.63|3764.93|3771.03|3762.33|3773.78|3765.08|3766.08|3757.38|1079
1630597200000|2021-09-02 15:40:00|3771.05|3762.35|3766.55|3757.85|3771.15|3762.45|3760.47|3751.77|1095
1630597500000|2021-09-02 15:45:00|3766.36|3757.66|3776.97|3768.27|3779.24|3770.54|3760.34|3751.64|1097
1630597800000|2021-09-02 15:50:00|3776.84|3768.14|3764.65|3755.95|3777.47|3768.77|3762.08|3753.38|1008
1630598100000|2021-09-02 15:55:00|3764.63|3755.93|3762.18|3753.48|3764.78|3756.08|3760.55|3751.85|698
1630598400000|2021-09-02 16:00:00|3762.15|3753.45|3774.92|3766.22|3778.03|3769.33|3760.63|3751.93|1066
1630598700000|2021-09-02 16:05:00|3775.04|3766.34|3772.83|3764.13|3775.78|3767.08|3766.6|3757.9|1061
1630599000000|2021-09-02 16:10:00|3772.78|3764.08|3777.07|3768.37|3777.61|3768.91|3771.17|3762.47|982
1630599300000|2021-09-02 16:15:00|3777.09|3768.39|3788.62|3779.92|3790.46|3781.76|3776.73|3768.03|1070
1630599600000|2021-09-02 16:20:00|3788.61|3779.91|3789.89|3781.19|3796.5|3787.8|3786.57|3777.87|1075
1630599900000|2021-09-02 16:25:00|3789.81|3781.11|3788.61|3779.91|3791.74|3783.04|3786.21|3777.51|1042
1630600200000|2021-09-02 16:30:00|3788.54|3779.84|3784.29|3775.59|3788.72|3780.02|3781.94|3773.24|1050
1630600500000|2021-09-02 16:35:00|3784.3|3775.6|3783.63|3774.93|3787.98|3779.28|3780.53|3771.83|1007
1630600800000|2021-09-02 16:40:00|3783.27|3774.57|3783.95|3775.25|3791.8|3783.1|3782.46|3773.76|971
1630601100000|2021-09-02 16:45:00|3784.09|3775.39|3784.08|3775.38|3791.02|3782.32|3782.3|3773.6|1009
1630601400000|2021-09-02 16:50:00|3784.16|3775.46|3787.69|3778.99|3791.37|3782.67|3784.16|3775.46|1050
1630601700000|2021-09-02 16:55:00|3787.66|3778.96|3787.68|3778.98|3787.98|3779.28|3782.72|3774.02|979
1630602000000|2021-09-02 17:00:00|3788.33|3779.63|3782.02|3773.32|3791.58|3782.88|3780.76|3772.06|997
1630602300000|2021-09-02 17:05:00|3782|3773.3|3785.69|3776.99|3788.27|3779.57|3780.87|3772.17|995
1630602600000|2021-09-02 17:10:00|3785.72|3777.02|3783.35|3774.65|3785.73|3777.03|3781.81|3773.11|872
1630602900000|2021-09-02 17:15:00|3783.46|3774.76|3785.58|3776.88|3788.52|3779.82|3774.28|3765.58|965
1630603200000|2021-09-02 17:20:00|3785.57|3776.87|3780.17|3771.47|3786.65|3777.95|3779.51|3770.81|902
1630603500000|2021-09-02 17:25:00|3780.13|3771.43|3784.09|3775.39|3784.8|3776.1|3777.87|3769.17|1000
1630603800000|2021-09-02 17:30:00|3784.1|3775.4|3784.35|3775.65|3788.74|3780.04|3783.27|3774.57|973
1630604100000|2021-09-02 17:35:00|3784.34|3775.64|3785.3|3776.6|3785.86|3777.16|3778.85|3770.15|1048
1630604400000|2021-09-02 17:40:00|3785.55|3776.85|3780.21|3771.51|3785.57|3776.87|3779.66|3770.96|1038
1630604700000|2021-09-02 17:45:00|3780.1|3771.4|3782.54|3773.84|3783.53|3774.83|3774.59|3765.89|1119
1630605000000|2021-09-02 17:50:00|3782.45|3773.75|3787.77|3779.07|3789.21|3780.51|3778.73|3770.03|1014
1630605300000|2021-09-02 17:55:00|3787.83|3779.13|3804.12|3795.42|3808.82|3800.12|3787.63|3778.93|1059
1630605600000|2021-09-02 18:00:00|3804.04|3795.34|3810.12|3801.42|3812.98|3804.28|3804.04|3795.34|1033
1630605900000|2021-09-02 18:05:00|3809.53|3800.83|3793.38|3784.68|3811.52|3802.82|3792.89|3784.19|1040
1630606200000|2021-09-02 18:10:00|3793.43|3784.73|3795.2|3786.5|3798.62|3789.92|3789.94|3781.24|1020
1630606500000|2021-09-02 18:15:00|3795.13|3786.43|3784.29|3775.59|3797.49|3788.79|3784.29|3775.59|1013
1630606800000|2021-09-02 18:20:00|3784.41|3775.71|3781.95|3773.25|3787.79|3779.09|3776.64|3767.94|1100
1630607100000|2021-09-02 18:25:00|3781.85|3773.15|3778.4|3769.7|3784.74|3776.04|3773.5|3764.8|1045
1630607400000|2021-09-02 18:30:00|3778.04|3769.34|3774.58|3765.88|3778.04|3769.34|3766.41|3757.71|1010
1630607700000|2021-09-02 18:35:00|3774.63|3765.93|3772.38|3763.68|3775.15|3766.45|3766.41|3757.71|1039
1630608000000|2021-09-02 18:40:00|3772.41|3763.71|3777.97|3769.27|3782.67|3773.97|3772.35|3763.65|880
1630608300000|2021-09-02 18:45:00|3778.11|3769.41|3776.73|3768.03|3781.34|3772.64|3775.4|3766.7|973
1630608600000|2021-09-02 18:50:00|3776.72|3768.02|3777.27|3768.57|3778.24|3769.54|3775.29|3766.59|741
1630608900000|2021-09-02 18:55:00|3777.26|3768.56|3782.75|3774.05|3783.55|3774.85|3773.18|3764.48|803
1630609200000|2021-09-02 19:00:00|3782.55|3773.85|3776.41|3767.71|3783.25|3774.55|3775|3766.3|1049
1630609500000|2021-09-02 19:05:00|3775.93|3767.23|3777.91|3769.21|3780.42|3771.72|3775.74|3767.04|915
1630609800000|2021-09-02 19:10:00|3778|3769.3|3783.77|3775.07|3784.04|3775.34|3775.48|3766.78|955
1630610100000|2021-09-02 19:15:00|3783.7|3775|3784.82|3776.12|3786.26|3777.56|3780.57|3771.87|908
1630610400000|2021-09-02 19:20:00|3784.9|3776.2|3788.08|3779.38|3788.67|3779.97|3780.59|3771.89|997
1630610700000|2021-09-02 19:25:00|3788.44|3779.74|3789.91|3781.21|3793.93|3785.23|3788.21|3779.51|883
1630611000000|2021-09-02 19:30:00|3790.38|3781.68|3793.61|3784.91|3795.72|3787.02|3789.97|3781.27|1046
1630611300000|2021-09-02 19:35:00|3793.72|3785.02|3788.98|3780.28|3794.55|3785.85|3785.09|3776.39|874
1630611600000|2021-09-02 19:40:00|3788.97|3780.27|3787.28|3778.58|3790.65|3781.95|3784.72|3776.02|897
1630611900000|2021-09-02 19:45:00|3787.27|3778.57|3787.05|3778.35|3790.5|3781.8|3785.7|3777|723
1630612200000|2021-09-02 19:50:00|3787.18|3778.48|3784.91|3776.21|3790.04|3781.34|3782.16|3773.46|751
1630612500000|2021-09-02 19:55:00|3785.05|3776.35|3789.28|3780.58|3789.45|3780.75|3779.72|3771.02|904
1630612800000|2021-09-02 20:00:00|3789.4|3780.7|3785.97|3777.27|3790.09|3781.39|3785.52|3776.82|978
1630613100000|2021-09-02 20:05:00|3786.08|3777.38|3804.59|3795.89|3806.23|3797.53|3785.31|3776.61|999
1630613400000|2021-09-02 20:10:00|3804.82|3796.12|3796.74|3788.04|3804.89|3796.19|3794.66|3785.96|992
1630613700000|2021-09-02 20:15:00|3796.78|3788.08|3789.08|3780.38|3796.78|3788.08|3786.52|3777.82|963
1630614000000|2021-09-02 20:20:00|3789.16|3780.46|3789.59|3780.89|3790.38|3781.68|3782.68|3773.98|987
1630614300000|2021-09-02 20:25:00|3789.64|3780.94|3798.92|3790.22|3803.61|3794.91|3788.51|3779.81|1014
1630614600000|2021-09-02 20:30:00|3798.74|3790.04|3805.42|3796.72|3806.78|3798.08|3798.53|3789.83|1113
1630614900000|2021-09-02 20:35:00|3804.97|3796.27|3805.84|3797.14|3806.67|3797.97|3799.48|3790.78|1046
1630615200000|2021-09-02 20:40:00|3805.8|3797.1|3794.73|3786.03|3805.95|3797.25|3794.29|3785.59|971
1630615500000|2021-09-02 20:45:00|3794.83|3786.13|3799.13|3790.43|3799.48|3790.78|3793.74|3785.04|870
1630615800000|2021-09-02 20:50:00|3799.2|3790.5|3809.78|3801.08|3810.37|3801.67|3798.83|3790.13|992
1630616100000|2021-09-02 20:55:00|3809.7|3801|3813.05|3804.35|3816.55|3807.85|3805.85|3797.15|1083
1630616400000|2021-09-02 21:00:00|3813.06|3804.36|3820.55|3811.85|3820.55|3811.85|3812.02|3803.32|932
1630616700000|2021-09-02 21:05:00|3820.61|3811.91|3822.31|3813.61|3826.99|3818.29|3820.05|3811.35|914
1630617000000|2021-09-02 21:10:00|3822.16|3813.46|3810.15|3801.45|3824.38|3815.68|3809.11|3800.41|981
1630617300000|2021-09-02 21:15:00|3809.63|3800.93|3815.98|3807.28|3816.41|3807.71|3806.5|3797.8|1010
1630617600000|2021-09-02 21:20:00|3816.35|3807.65|3823.3|3814.6|3823.58|3814.88|3814.35|3805.65|984
1630617900000|2021-09-02 21:25:00|3823.18|3814.48|3819.27|3810.57|3826.12|3817.42|3818.3|3809.6|879
1630618200000|2021-09-02 21:30:00|3819.09|3810.39|3816.5|3807.8|3819.24|3810.54|3814.85|3806.15|857
1630618500000|2021-09-02 21:35:00|3817.27|3808.57|3825.61|3816.91|3825.66|3816.96|3815.85|3807.15|797
1630618800000|2021-09-02 21:40:00|3825.59|3816.89|3829.53|3820.83|3834.19|3825.49|3820.06|3811.36|866
1630619100000|2021-09-02 21:45:00|3829.78|3821.08|3825.82|3817.12|3834.55|3825.85|3823.28|3814.58|1010
1630619400000|2021-09-02 21:50:00|3826.1|3817.4|3832.49|3823.79|3834.31|3825.61|3825.34|3816.64|974
1630619700000|2021-09-02 21:55:00|3832.55|3823.85|3835.26|3826.56|3835.95|3827.25|3831.22|3822.52|965
1630620000000|2021-09-02 22:00:00|3834.92|3826.22|3826.93|3818.23|3834.92|3826.22|3826.93|3818.23|881
1630620300000|2021-09-02 22:05:00|3827.02|3818.32|3821.42|3812.72|3828.76|3820.06|3820.07|3811.37|973
1630620600000|2021-09-02 22:10:00|3821.41|3812.71|3817.92|3809.22|3821.53|3812.83|3816.37|3807.67|876
1630620900000|2021-09-02 22:15:00|3817.76|3809.06|3812.2|3803.5|3818.95|3810.25|3807.02|3798.32|817
1630621200000|2021-09-02 22:20:00|3812.08|3803.38|3815.57|3806.87|3817.93|3809.23|3810.09|3801.39|769
1630621500000|2021-09-02 22:25:00|3815.28|3806.58|3801.33|3792.63|3816.47|3807.77|3798.88|3790.18|812
1630621800000|2021-09-02 22:30:00|3801.53|3792.83|3806.23|3797.53|3812.29|3803.59|3801.53|3792.83|1000
1630622100000|2021-09-02 22:35:00|3806.25|3797.55|3811.13|3802.43|3812.71|3804.01|3805.07|3796.37|981
1630622400000|2021-09-02 22:40:00|3810.45|3801.75|3809.63|3800.93|3812.86|3804.16|3807.47|3798.77|914
1630622700000|2021-09-02 22:45:00|3810.22|3801.52|3811.16|3802.46|3815.25|3806.55|3806.65|3797.95|978
1630623000000|2021-09-02 22:50:00|3811.32|3802.62|3815.65|3806.95|3816.98|3808.28|3810.77|3802.07|932
1630623300000|2021-09-02 22:55:00|3815.77|3807.07|3809.25|3800.55|3816.17|3807.47|3809.11|3800.41|814
1630623600000|2021-09-02 23:00:00|3809.35|3800.65|3800.42|3791.72|3809.35|3800.65|3800.11|3791.41|898
1630623900000|2021-09-02 23:05:00|3800.35|3791.65|3795.6|3786.9|3800.45|3791.75|3794.42|3785.72|906
1630624200000|2021-09-02 23:10:00|3795.69|3786.99|3794.69|3785.99|3796.38|3787.68|3792.48|3783.78|794
1630624500000|2021-09-02 23:15:00|3794.73|3786.03|3797.76|3789.06|3801.05|3792.35|3792.7|3784|934
1630624800000|2021-09-02 23:20:00|3798.08|3789.38|3793.54|3784.84|3800.83|3792.13|3792.59|3783.89|952
1630625100000|2021-09-02 23:25:00|3793.47|3784.77|3786.54|3777.84|3794.94|3786.24|3786.06|3777.36|919
1630625400000|2021-09-02 23:30:00|3786.61|3777.91|3795.62|3786.92|3800.83|3792.13|3786.13|3777.43|1008
1630625700000|2021-09-02 23:35:00|3795.54|3786.84|3797|3788.3|3798.59|3789.89|3792.93|3784.23|938
1630626000000|2021-09-02 23:40:00|3797.02|3788.32|3790.49|3781.79|3798.93|3790.23|3790.29|3781.59|1056
1630626300000|2021-09-02 23:45:00|3790.48|3781.78|3798.78|3790.08|3802.13|3793.43|3790.21|3781.51|863
1630626600000|2021-09-02 23:50:00|3798.68|3789.98|3796.46|3787.76|3801.53|3792.83|3796.08|3787.38|881
1630626900000|2021-09-02 23:55:00|3796.42|3787.72|3791.49|3782.79|3798.2|3789.5|3790.67|3781.97|961
1630627200000|2021-09-03 00:00:00|3791.48|3782.78|3801.03|3792.33|3809.32|3800.62|3791.27|3782.57|889
1630627500000|2021-09-03 00:05:00|3801.04|3792.34|3793.25|3784.55|3801.47|3792.77|3788.79|3780.09|992
1630627800000|2021-09-03 00:10:00|3793.89|3785.19|3804.07|3795.37|3804.58|3795.88|3793.76|3785.06|910
1630628100000|2021-09-03 00:15:00|3804.09|3795.39|3795.55|3786.85|3804.58|3795.88|3794.3|3785.6|834
1630628400000|2021-09-03 00:20:00|3795.41|3786.71|3792.53|3783.83|3797.65|3788.95|3791.7|3783|794
1630628700000|2021-09-03 00:25:00|3792.74|3784.04|3796.2|3787.5|3797.2|3788.5|3790.86|3782.16|827
1630629000000|2021-09-03 00:30:00|3796.79|3788.09|3781.18|3772.48|3797.63|3788.93|3776.22|3767.52|864
1630629300000|2021-09-03 00:35:00|3781.2|3772.5|3771.64|3762.94|3782.04|3773.34|3768.47|3759.77|1063
1630629600000|2021-09-03 00:40:00|3772.03|3763.33|3747.22|3738.52|3772.09|3763.39|3741.06|3732.36|1126
1630629900000|2021-09-03 00:45:00|3747.21|3738.51|3747.16|3738.46|3754.53|3745.83|3742.61|3733.91|1129
1630630200000|2021-09-03 00:50:00|3747.19|3738.49|3740.23|3731.53|3748.22|3739.52|3740.23|3731.53|925
1630630500000|2021-09-03 00:55:00|3740.24|3731.54|3735.68|3726.98|3741.74|3733.04|3729.3|3720.6|1053
1630630800000|2021-09-03 01:00:00|3735.61|3726.91|3742.83|3734.13|3746.39|3737.69|3723.91|3715.21|1118
1630631100000|2021-09-03 01:05:00|3742.87|3734.17|3742.42|3733.72|3749.25|3740.55|3740.82|3732.12|1001
1630631400000|2021-09-03 01:10:00|3742.41|3733.71|3735.05|3726.35|3743.45|3734.75|3732.51|3723.81|1056
1630631700000|2021-09-03 01:15:00|3735.3|3726.6|3742.13|3733.43|3746.13|3737.43|3731.52|3722.82|773
1630632000000|2021-09-03 01:20:00|3742.07|3733.37|3734.07|3725.37|3745.46|3736.76|3726.46|3717.76|1031
1630632300000|2021-09-03 01:25:00|3733.71|3725.01|3730.09|3721.39|3738.27|3729.57|3725.5|3716.8|1037
1630632600000|2021-09-03 01:30:00|3730.08|3721.38|3737.98|3729.28|3739.66|3730.96|3716.61|3707.91|1066
1630632900000|2021-09-03 01:35:00|3738.25|3729.55|3736.55|3727.85|3749.06|3740.36|3733.95|3725.25|1059
1630633200000|2021-09-03 01:40:00|3736.25|3727.55|3737.08|3728.38|3743.13|3734.43|3735.09|3726.39|962
1630633500000|2021-09-03 01:45:00|3737.12|3728.42|3744.69|3735.99|3745.98|3737.28|3735.81|3727.11|918
1630633800000|2021-09-03 01:50:00|3744.78|3736.08|3746.32|3737.62|3747.15|3738.45|3739.69|3730.99|817
1630634100000|2021-09-03 01:55:00|3746.06|3737.36|3747.77|3739.07|3749.36|3740.66|3739.78|3731.08|986
1630634400000|2021-09-03 02:00:00|3747.81|3739.11|3748.01|3739.31|3752.43|3743.73|3742.76|3734.06|1041
1630634700000|2021-09-03 02:05:00|3747.99|3739.29|3756.88|3748.18|3757.4|3748.7|3747.29|3738.59|994
1630635000000|2021-09-03 02:10:00|3757.25|3748.55|3767.49|3758.79|3769.05|3760.35|3756.44|3747.74|1051
1630635300000|2021-09-03 02:15:00|3767.4|3758.7|3757.69|3748.99|3768.2|3759.5|3755.96|3747.26|1023
1630635600000|2021-09-03 02:20:00|3757.95|3749.25|3769.94|3761.24|3770.28|3761.58|3753.27|3744.57|1044
1630635900000|2021-09-03 02:25:00|3770.35|3761.65|3774.33|3765.63|3774.44|3765.74|3768.3|3759.6|968
1630636200000|2021-09-03 02:30:00|3774.22|3765.52|3768.42|3759.72|3774.46|3765.76|3767.47|3758.77|800
1630636500000|2021-09-03 02:35:00|3768.61|3759.91|3770.93|3762.23|3772.32|3763.62|3764.33|3755.63|1018
1630636800000|2021-09-03 02:40:00|3770.81|3762.11|3778.49|3769.79|3779.33|3770.63|3769.68|3760.98|681
1630637100000|2021-09-03 02:45:00|3778.99|3770.29|3779.66|3770.96|3779.76|3771.06|3775.57|3766.87|1022
1630637400000|2021-09-03 02:50:00|3779.67|3770.97|3776.65|3767.95|3779.71|3771.01|3771.9|3763.2|919
1630637700000|2021-09-03 02:55:00|3776.66|3767.96|3778.02|3769.32|3779.88|3771.18|3774.91|3766.21|973
1630638000000|2021-09-03 03:00:00|3778.06|3769.36|3772.86|3764.16|3779.13|3770.43|3771.85|3763.15|956
1630638300000|2021-09-03 03:05:00|3772.91|3764.21|3786.78|3778.08|3786.79|3778.09|3772.38|3763.68|925
1630638600000|2021-09-03 03:10:00|3787|3778.3|3788.49|3779.79|3789.8|3781.1|3782.47|3773.77|845
1630638900000|2021-09-03 03:15:00|3788.48|3779.78|3785.61|3776.91|3790.54|3781.84|3784.63|3775.93|871
1630639200000|2021-09-03 03:20:00|3785.66|3776.96|3780.9|3772.2|3786.11|3777.41|3780.42|3771.72|851
1630639500000|2021-09-03 03:25:00|3780.98|3772.28|3784.9|3776.2|3786.94|3778.24|3780.91|3772.21|873
1630639800000|2021-09-03 03:30:00|3784.93|3776.23|3793.73|3785.03|3794.66|3785.96|3784.9|3776.2|971
1630640100000|2021-09-03 03:35:00|3793.6|3784.9|3795.15|3786.45|3795.25|3786.55|3791.81|3783.11|853
1630640400000|2021-09-03 03:40:00|3795.21|3786.51|3803.44|3794.74|3804.05|3795.35|3795.04|3786.34|944
1630640700000|2021-09-03 03:45:00|3803.3|3794.6|3818.51|3809.81|3820.32|3811.62|3802.74|3794.04|1020
1630641000000|2021-09-03 03:50:00|3818.45|3809.75|3809.68|3800.98|3819.02|3810.32|3806.21|3797.51|1043
1630641300000|2021-09-03 03:55:00|3809.29|3800.59|3812.05|3803.35|3812.67|3803.97|3804.74|3796.04|923
1630641600000|2021-09-03 04:00:00|3812.03|3803.33|3806.77|3798.07|3812.46|3803.76|3802.3|3793.6|984
1630641900000|2021-09-03 04:05:00|3806.74|3798.04|3819.73|3811.03|3823.83|3815.13|3806.73|3798.03|1072
1630642200000|2021-09-03 04:10:00|3819.52|3810.82|3827.54|3818.84|3829.56|3820.86|3815|3806.3|1012
1630642500000|2021-09-03 04:15:00|3827.55|3818.85|3821.44|3812.74|3828.81|3820.11|3817.34|3808.64|1003
1630642800000|2021-09-03 04:20:00|3821.45|3812.75|3816.81|3808.11|3822.81|3814.11|3816.06|3807.36|977
1630643100000|2021-09-03 04:25:00|3816.76|3808.06|3813.44|3804.74|3817.05|3808.35|3812.4|3803.7|894
1630643400000|2021-09-03 04:30:00|3813.46|3804.76|3819.85|3811.15|3821.94|3813.24|3813.4|3804.7|881
1630643700000|2021-09-03 04:35:00|3819.86|3811.16|3817.61|3808.91|3819.86|3811.16|3813.93|3805.23|1007
1630644000000|2021-09-03 04:40:00|3817.59|3808.89|3817.26|3808.56|3821.15|3812.45|3817.17|3808.47|818
1630644300000|2021-09-03 04:45:00|3817.64|3808.94|3819.86|3811.16|3822.55|3813.85|3817.11|3808.41|907
1630644600000|2021-09-03 04:50:00|3820.09|3811.39|3809.57|3800.87|3821.76|3813.06|3809.25|3800.55|890
1630644900000|2021-09-03 04:55:00|3809.37|3800.67|3814.94|3806.24|3816.99|3808.29|3808.08|3799.38|975
1630645200000|2021-09-03 05:00:00|3814.73|3806.03|3810.86|3802.16|3816.58|3807.88|3809.76|3801.06|1020
1630645500000|2021-09-03 05:05:00|3810.85|3802.15|3811.45|3802.75|3815.42|3806.72|3810.65|3801.95|915
1630645800000|2021-09-03 05:10:00|3811.49|3802.79|3807.43|3798.73|3815.28|3806.58|3807.32|3798.62|924
1630646100000|2021-09-03 05:15:00|3807.14|3798.44|3796.13|3787.43|3807.14|3798.44|3789.94|3781.24|1112
1630646400000|2021-09-03 05:20:00|3797.46|3788.76|3816.28|3807.58|3817.26|3808.56|3796.78|3788.08|946
1630646700000|2021-09-03 05:25:00|3816.27|3807.57|3806.19|3797.49|3822.57|3813.87|3805.73|3797.03|1023
1630647000000|2021-09-03 05:30:00|3806.25|3797.55|3807.71|3799.01|3812.64|3803.94|3803.31|3794.61|993
1630647300000|2021-09-03 05:35:00|3807.75|3799.05|3802.89|3794.19|3809.37|3800.67|3800.81|3792.11|931
1630647600000|2021-09-03 05:40:00|3802.95|3794.25|3795.36|3786.66|3806.03|3797.33|3795.34|3786.64|875
1630647900000|2021-09-03 05:45:00|3795.51|3786.81|3811.81|3803.11|3811.93|3803.23|3795.49|3786.79|872
1630648200000|2021-09-03 05:50:00|3811.79|3803.09|3802.79|3794.09|3811.79|3803.09|3802.2|3793.5|790
1630648500000|2021-09-03 05:55:00|3802.85|3794.15|3802.25|3793.55|3806.86|3798.16|3801.51|3792.81|853
1630648800000|2021-09-03 06:00:00|3802.31|3793.61|3809.28|3800.58|3812.44|3803.74|3801.87|3793.17|906
1630649100000|2021-09-03 06:05:00|3809.01|3800.31|3810.6|3801.9|3816.75|3808.05|3808.83|3800.13|840
1630649400000|2021-09-03 06:10:00|3810.53|3801.83|3804.91|3796.21|3810.53|3801.83|3804.01|3795.31|746
1630649700000|2021-09-03 06:15:00|3804.92|3796.22|3807.53|3798.83|3808.49|3799.79|3801.92|3793.22|793
1630650000000|2021-09-03 06:20:00|3807.4|3798.7|3803.95|3795.25|3808.23|3799.53|3801.96|3793.26|755
1630650300000|2021-09-03 06:25:00|3804.41|3795.71|3795.95|3787.25|3804.67|3795.97|3795.83|3787.13|574
1630650600000|2021-09-03 06:30:00|3796.25|3787.55|3803.67|3794.97|3803.7|3795|3794.29|3785.59|799
1630650900000|2021-09-03 06:35:00|3804.08|3795.38|3796.95|3788.25|3804.4|3795.7|3796.95|3788.25|625
1630651200000|2021-09-03 06:40:00|3797.06|3788.36|3790.84|3782.14|3799.32|3790.62|3790.66|3781.96|626
1630651500000|2021-09-03 06:45:00|3790.29|3781.59|3794.16|3785.46|3797.78|3789.08|3785.48|3776.78|924
1630651800000|2021-09-03 06:50:00|3794.15|3785.45|3791.47|3782.77|3799.98|3791.28|3791.36|3782.66|855
1630652100000|2021-09-03 06:55:00|3791.4|3782.7|3796.24|3787.54|3797.35|3788.65|3790.93|3782.23|871
1630652400000|2021-09-03 07:00:00|3796.23|3787.53|3800.7|3792|3804.23|3795.53|3795.84|3787.14|807
1630652700000|2021-09-03 07:05:00|3800.42|3791.72|3792.16|3783.46|3800.92|3792.22|3791.2|3782.5|700
1630653000000|2021-09-03 07:10:00|3792.17|3783.47|3793.64|3784.94|3795.79|3787.09|3789.73|3781.03|771
1630653300000|2021-09-03 07:15:00|3793.5|3784.8|3794.12|3785.42|3801.61|3792.91|3791.18|3782.48|907
1630653600000|2021-09-03 07:20:00|3794.1|3785.4|3791.49|3782.79|3797.92|3789.22|3788.13|3779.43|839
1630653900000|2021-09-03 07:25:00|3791.47|3782.77|3795.88|3787.18|3797.39|3788.69|3786.88|3778.18|853
1630654200000|2021-09-03 07:30:00|3795.78|3787.08|3805.91|3797.21|3806.59|3797.89|3792.65|3783.95|681
1630654500000|2021-09-03 07:35:00|3805.94|3797.24|3813.13|3804.43|3817.24|3808.54|3804.36|3795.66|957
1630654800000|2021-09-03 07:40:00|3813.21|3804.51|3807.74|3799.04|3814.79|3806.09|3805.47|3796.77|915
1630655100000|2021-09-03 07:45:00|3807.72|3799.02|3807.21|3798.51|3809.89|3801.19|3803.51|3794.81|988
1630655400000|2021-09-03 07:50:00|3807.59|3798.89|3805.54|3796.84|3808.03|3799.33|3804.19|3795.49|922
1630655700000|2021-09-03 07:55:00|3805.63|3796.93|3801.55|3792.85|3805.65|3796.95|3797.48|3788.78|807
1630656000000|2021-09-03 08:00:00|3801.54|3792.84|3801.55|3792.85|3802.27|3793.57|3795.56|3786.86|964
1630656300000|2021-09-03 08:05:00|3801.6|3792.9|3805.88|3797.18|3811.44|3802.74|3801.6|3792.9|817
1630656600000|2021-09-03 08:10:00|3805.87|3797.17|3810.66|3801.96|3812.4|3803.7|3805.73|3797.03|909
1630656900000|2021-09-03 08:15:00|3810.65|3801.95|3807.88|3799.18|3812.54|3803.84|3806.7|3798|744
1630657200000|2021-09-03 08:20:00|3807.89|3799.19|3809.3|3800.6|3809.46|3800.76|3805.22|3796.52|887
1630657500000|2021-09-03 08:25:00|3809.25|3800.55|3806.89|3798.19|3810.67|3801.97|3805.98|3797.28|707
1630657800000|2021-09-03 08:30:00|3806.88|3798.18|3806.15|3797.45|3808|3799.3|3805.17|3796.47|699
1630658100000|2021-09-03 08:35:00|3805.64|3796.94|3812.58|3803.88|3812.58|3803.88|3802.3|3793.6|757
1630658400000|2021-09-03 08:40:00|3812.6|3803.9|3818.11|3809.41|3822.69|3813.99|3809.58|3800.88|842
1630658700000|2021-09-03 08:45:00|3818.14|3809.44|3867.26|3858.56|3872.49|3863.79|3818.12|3809.42|993
1630659000000|2021-09-03 08:50:00|3866.76|3858.06|3887.38|3878.68|3890.25|3881.55|3865.02|3856.32|1158
1630659300000|2021-09-03 08:55:00|3887.21|3878.51|3897.93|3889.23|3902.34|3893.64|3887.14|3878.44|1085
1630659600000|2021-09-03 09:00:00|3897.8|3889.1|3910.09|3901.39|3910.09|3901.39|3884.28|3875.58|1080
1630659900000|2021-09-03 09:05:00|3910.14|3901.44|3914.55|3905.85|3914.55|3905.85|3889.64|3880.94|1102
1630660200000|2021-09-03 09:10:00|3914.67|3905.97|3928.27|3919.57|3928.31|3919.61|3905.09|3896.39|1064
1630660500000|2021-09-03 09:15:00|3928.29|3919.59|3954.45|3945.75|3965.75|3957.05|3922.72|3914.02|1119
1630660800000|2021-09-03 09:20:00|3954.43|3945.73|3949.57|3940.87|3956.21|3947.51|3936.62|3927.92|1127
1630661100000|2021-09-03 09:25:00|3950.04|3941.34|3944.16|3935.46|3951.16|3942.46|3937.44|3928.74|1081
1630661400000|2021-09-03 09:30:00|3944.24|3935.54|3970.39|3961.69|3976.06|3967.36|3941.99|3933.29|1120
1630661700000|2021-09-03 09:35:00|3970.28|3961.58|3959.02|3950.32|3973.5|3964.8|3948.53|3939.83|1134
1630662000000|2021-09-03 09:40:00|3958.8|3950.1|3956.68|3947.98|3963.87|3955.17|3955.23|3946.53|1084
1630662300000|2021-09-03 09:45:00|3956.77|3948.07|3961.18|3952.48|3973.91|3965.21|3956.77|3948.07|1047
1630662600000|2021-09-03 09:50:00|3961.34|3952.64|3958.64|3949.94|3961.44|3952.74|3951.89|3943.19|1082
1630662900000|2021-09-03 09:55:00|3958.56|3949.86|3970.64|3961.94|3973.35|3964.65|3955.11|3946.41|1065
1630663200000|2021-09-03 10:00:00|3970.72|3962.02|3965.43|3956.73|3982.72|3974.02|3963.27|3954.57|1133
1630663500000|2021-09-03 10:05:00|3965.07|3956.37|3962.22|3953.52|3967.3|3958.6|3962.06|3953.36|954
1630663800000|2021-09-03 10:10:00|3962.24|3953.54|3961|3952.3|3963.95|3955.25|3955.92|3947.22|1014
1630664100000|2021-09-03 10:15:00|3961.23|3952.53|3955.16|3946.46|3964.28|3955.58|3954.42|3945.72|1018
1630664400000|2021-09-03 10:20:00|3955.26|3946.56|3964.37|3955.67|3968.35|3959.65|3955.26|3946.56|959
1630664700000|2021-09-03 10:25:00|3964.38|3955.68|3963.78|3955.08|3977.38|3968.68|3963.64|3954.94|1030
1630665000000|2021-09-03 10:30:00|3963.8|3955.1|3967.25|3958.55|3971.28|3962.58|3959.36|3950.66|954
1630665300000|2021-09-03 10:35:00|3967.38|3958.68|3968.98|3960.28|3972.74|3964.04|3965.71|3957.01|980
1630665600000|2021-09-03 10:40:00|3968.97|3960.27|3978.61|3969.91|3988.31|3979.61|3966.36|3957.66|1113
1630665900000|2021-09-03 10:45:00|3978.55|3969.85|3983.28|3974.58|3983.42|3974.72|3972.02|3963.32|1057
1630666200000|2021-09-03 10:50:00|3983.29|3974.59|3961.84|3953.14|3983.29|3974.59|3955.04|3946.34|1132
1630666500000|2021-09-03 10:55:00|3961.92|3953.22|3955.06|3946.36|3963.46|3954.76|3934.7|3926|1151
1630666800000|2021-09-03 11:00:00|3955.04|3946.34|3934.79|3926.09|3959.02|3950.32|3928.86|3920.16|1129
1630667100000|2021-09-03 11:05:00|3935.1|3926.4|3938.66|3929.96|3944.64|3935.94|3931.72|3923.02|1083
1630667400000|2021-09-03 11:10:00|3938.91|3930.21|3951.22|3942.52|3953.15|3944.45|3938.83|3930.13|1074
1630667700000|2021-09-03 11:15:00|3951.29|3942.59|3955.18|3946.48|3955.65|3946.95|3946.16|3937.46|982
1630668000000|2021-09-03 11:20:00|3955.21|3946.51|3954.85|3946.15|3968.29|3959.59|3954.31|3945.61|1077
1630668300000|2021-09-03 11:25:00|3955.11|3946.41|3954.24|3945.54|3958.9|3950.2|3953.8|3945.1|1077
1630668600000|2021-09-03 11:30:00|3954.35|3945.65|3959.72|3951.02|3963.94|3955.24|3953.48|3944.78|1067
1630668900000|2021-09-03 11:35:00|3959.58|3950.88|3963.91|3955.21|3964.07|3955.37|3958.01|3949.31|1010
1630669200000|2021-09-03 11:40:00|3963.79|3955.09|3962|3953.3|3964.19|3955.49|3960.48|3951.78|1072
1630669500000|2021-09-03 11:45:00|3961.99|3953.29|3961.71|3953.01|3967.36|3958.66|3957.89|3949.19|1022
1630669800000|2021-09-03 11:50:00|3961.33|3952.63|3964.79|3956.09|3968.48|3959.78|3960.74|3952.04|1046
1630670100000|2021-09-03 11:55:00|3965.02|3956.32|3959.25|3950.55|3965.83|3957.13|3958.8|3950.1|1020
1630670400000|2021-09-03 12:00:00|3959.13|3950.43|3960.23|3951.53|3964.84|3956.14|3958.47|3949.77|1045
1630670700000|2021-09-03 12:05:00|3959.61|3950.91|3961.04|3952.34|3963.6|3954.9|3958.83|3950.13|1008
1630671000000|2021-09-03 12:10:00|3960.99|3952.29|3960.92|3952.22|3962.85|3954.15|3956.59|3947.89|1053
1630671300000|2021-09-03 12:15:00|3961.23|3952.53|3951.78|3943.08|3961.24|3952.54|3948.6|3939.9|1084
1630671600000|2021-09-03 12:20:00|3951.64|3942.94|3941.45|3932.75|3953.98|3945.28|3941.32|3932.62|1026
1630671900000|2021-09-03 12:25:00|3941.36|3932.66|3946.09|3937.39|3948.52|3939.82|3931.9|3923.2|1079
1630672200000|2021-09-03 12:30:00|3946.05|3937.35|3961.65|3952.95|3984.31|3975.61|3946.05|3937.35|1137
1630672500000|2021-09-03 12:35:00|3961.7|3953|3961.19|3952.49|3972.37|3963.67|3958.63|3949.93|1129
1630672800000|2021-09-03 12:40:00|3960.98|3952.28|3958.15|3949.45|3961.64|3952.94|3949.76|3941.06|1125
1630673100000|2021-09-03 12:45:00|3958.14|3949.44|3970.91|3962.21|3971.2|3962.5|3957.6|3948.9|997
1630673400000|2021-09-03 12:50:00|3970.89|3962.19|3965.07|3956.37|3971|3962.3|3957.19|3948.49|1101
1630673700000|2021-09-03 12:55:00|3965.28|3956.58|3956.03|3947.33|3967.02|3958.32|3955.61|3946.91|1051
1630674000000|2021-09-03 13:00:00|3956.06|3947.36|3962.6|3953.9|3963.54|3954.84|3955.7|3947|1034
1630674300000|2021-09-03 13:05:00|3962.61|3953.91|3964.08|3955.38|3968.61|3959.91|3961.58|3952.88|1060
1630674600000|2021-09-03 13:10:00|3964.22|3955.52|3965.98|3957.28|3969.14|3960.44|3961.97|3953.27|1034
1630674900000|2021-09-03 13:15:00|3965.88|3957.18|3961.43|3952.73|3966.3|3957.6|3959.06|3950.36|1093
1630675200000|2021-09-03 13:20:00|3961.46|3952.76|3955.46|3946.76|3962.87|3954.17|3952.17|3943.47|1045
1630675500000|2021-09-03 13:25:00|3955.43|3946.73|3950.16|3941.46|3957.26|3948.56|3949.01|3940.31|990
1630675800000|2021-09-03 13:30:00|3948.35|3939.65|3957.22|3948.52|3959.59|3950.89|3947.8|3939.1|1096
1630676100000|2021-09-03 13:35:00|3957.23|3948.53|3956.68|3947.98|3957.35|3948.65|3947.92|3939.22|1059
1630676400000|2021-09-03 13:40:00|3956.63|3947.93|3962.18|3953.48|3963.79|3955.09|3955.49|3946.79|965
1630676700000|2021-09-03 13:45:00|3962.21|3953.51|3971.26|3962.56|3971.31|3962.61|3961.71|3953.01|977
1630677000000|2021-09-03 13:50:00|3971.07|3962.37|3964.3|3955.6|3972.6|3963.9|3957.52|3948.82|914
1630677300000|2021-09-03 13:55:00|3964.32|3955.62|3969.01|3960.31|3969.34|3960.64|3960.67|3951.97|898
1630677600000|2021-09-03 14:00:00|3968.88|3960.18|3969.33|3960.63|3984.45|3975.75|3966.4|3957.7|939
1630677900000|2021-09-03 14:05:00|3969.34|3960.64|3968.6|3959.9|3971.86|3963.16|3964.24|3955.54|1038
1630678200000|2021-09-03 14:10:00|3968.56|3959.86|3984.27|3975.57|3988.53|3979.83|3968.56|3959.86|1085
1630678500000|2021-09-03 14:15:00|3984.08|3975.38|3991.44|3982.74|3994.88|3986.18|3976.66|3967.96|1031
1630678800000|2021-09-03 14:20:00|3990.88|3982.18|3992.37|3983.67|3994.27|3985.57|3987.4|3978.7|1033
1630679100000|2021-09-03 14:25:00|3992.17|3983.47|3996.33|3987.63|3997.48|3988.78|3989.42|3980.72|963
1630679400000|2021-09-03 14:30:00|3996.02|3987.32|4025.36|4016.66|4032.44|4023.74|3991.32|3982.62|1095
1630679700000|2021-09-03 14:35:00|4025.16|4016.46|3979.29|3970.59|4026.08|4017.38|3957.54|3948.84|1175
1630680000000|2021-09-03 14:40:00|3978.76|3970.06|3986.29|3977.59|3999.01|3990.31|3978.24|3969.54|1146
1630680300000|2021-09-03 14:45:00|3986.36|3977.66|3976.39|3967.69|3990.76|3982.06|3974.05|3965.35|1060
1630680600000|2021-09-03 14:50:00|3976.36|3967.66|3974.07|3965.37|3983.6|3974.9|3973.46|3964.76|1122
1630680900000|2021-09-03 14:55:00|3973.66|3964.96|3984.65|3975.95|3989.58|3980.88|3965.83|3957.13|1098
1630681200000|2021-09-03 15:00:00|3984.82|3976.12|3984.8|3976.1|3987.88|3979.18|3978.62|3969.92|1035
1630681500000|2021-09-03 15:05:00|3984.6|3975.9|3974.27|3965.57|3988.24|3979.54|3972.5|3963.8|981
1630681800000|2021-09-03 15:10:00|3974.3|3965.6|3971.31|3962.61|3976.71|3968.01|3967.76|3959.06|1060
1630682100000|2021-09-03 15:15:00|3970.93|3962.23|3976.59|3967.89|3978.71|3970.01|3966.07|3957.37|1038
1630682400000|2021-09-03 15:20:00|3976.58|3967.88|3980.08|3971.38|3980.24|3971.54|3970.98|3962.28|1041
1630682700000|2021-09-03 15:25:00|3979.41|3970.71|3976.73|3968.03|3980.32|3971.62|3974.46|3965.76|993
1630683000000|2021-09-03 15:30:00|3976.76|3968.06|3968.99|3960.29|3980.35|3971.65|3968.69|3959.99|1002
1630683300000|2021-09-03 15:35:00|3969|3960.3|3965.04|3956.34|3969.84|3961.14|3959.55|3950.85|1053
1630683600000|2021-09-03 15:40:00|3965.07|3956.37|3970.85|3962.15|3972.79|3964.09|3964.5|3955.8|890
1630683900000|2021-09-03 15:45:00|3970.92|3962.22|3970.79|3962.09|3975|3966.3|3970.09|3961.39|824
1630684200000|2021-09-03 15:50:00|3971|3962.3|3974.4|3965.7|3978.45|3969.75|3971|3962.3|1014
1630684500000|2021-09-03 15:55:00|3974.44|3965.74|3973.68|3964.98|3978.46|3969.76|3972.53|3963.83|984
1630684800000|2021-09-03 16:00:00|3973.63|3964.93|3971.14|3962.44|3981.61|3972.91|3970.14|3961.44|1069
1630685100000|2021-09-03 16:05:00|3971.13|3962.43|3973.04|3964.34|3981.77|3973.07|3970.84|3962.14|1064
1630685400000|2021-09-03 16:10:00|3973.06|3964.36|3969.34|3960.64|3975.39|3966.69|3969.22|3960.52|1029
1630685700000|2021-09-03 16:15:00|3969.37|3960.67|3966.54|3957.84|3969.87|3961.17|3962.22|3953.52|1083
1630686000000|2021-09-03 16:20:00|3966.67|3957.97|3977.45|3968.75|3978.63|3969.93|3964.43|3955.73|973
1630686300000|2021-09-03 16:25:00|3977.27|3968.57|3973.37|3964.67|3978.42|3969.72|3972.43|3963.73|853
1630686600000|2021-09-03 16:30:00|3973.44|3964.74|3987.09|3978.39|3988.88|3980.18|3970.69|3961.99|990
1630686900000|2021-09-03 16:35:00|3987.1|3978.4|3980.64|3971.94|3987.72|3979.02|3980.36|3971.66|1068
1630687200000|2021-09-03 16:40:00|3980.65|3971.95|3981.88|3973.18|3984.32|3975.62|3979.65|3970.95|906
1630687500000|2021-09-03 16:45:00|3982.11|3973.41|3974.34|3965.64|3982.11|3973.41|3972.31|3963.61|1017
1630687800000|2021-09-03 16:50:00|3974.36|3965.66|3978.61|3969.91|3979.84|3971.14|3974.1|3965.4|903
1630688100000|2021-09-03 16:55:00|3978.65|3969.95|3974.88|3966.18|3980.23|3971.53|3973.19|3964.49|916
1630688400000|2021-09-03 17:00:00|3975.17|3966.47|3979.91|3971.21|3982.1|3973.4|3973.55|3964.85|1063
1630688700000|2021-09-03 17:05:00|3980.43|3971.73|3980.46|3971.76|3984.13|3975.43|3978.75|3970.05|911
1630689000000|2021-09-03 17:10:00|3980.55|3971.85|3984.35|3975.65|3986.33|3977.63|3977.57|3968.87|962
1630689300000|2021-09-03 17:15:00|3984.37|3975.67|3984.34|3975.64|3987.34|3978.64|3981.97|3973.27|909
1630689600000|2021-09-03 17:20:00|3984.45|3975.75|3983.51|3974.81|3986.16|3977.46|3977.81|3969.11|1026
1630689900000|2021-09-03 17:25:00|3983.48|3974.78|3984.56|3975.86|3986.07|3977.37|3981.14|3972.44|859
1630690200000|2021-09-03 17:30:00|3984.5|3975.8|3982.22|3973.52|3984.85|3976.15|3977.25|3968.55|851
1630690500000|2021-09-03 17:35:00|3982.26|3973.56|3982.26|3973.56|3983.72|3975.02|3978.33|3969.63|932
1630690800000|2021-09-03 17:40:00|3982.54|3973.84|3982.23|3973.53|3982.89|3974.19|3978.94|3970.24|764
1630691100000|2021-09-03 17:45:00|3982.32|3973.62|3967.45|3958.75|3982.43|3973.73|3965.15|3956.45|929
1630691400000|2021-09-03 17:50:00|3966.97|3958.27|3971.96|3963.26|3973.03|3964.33|3959.16|3950.46|900
1630691700000|2021-09-03 17:55:00|3972.96|3964.26|3969.26|3960.56|3973.77|3965.07|3968.56|3959.86|988
1630692000000|2021-09-03 18:00:00|3969.08|3960.38|3956.25|3947.55|3969.45|3960.75|3954.64|3945.94|1064
1630692300000|2021-09-03 18:05:00|3956.32|3947.62|3964.34|3955.64|3965.16|3956.46|3954.63|3945.93|841
1630692600000|2021-09-03 18:10:00|3964.23|3955.53|3959.59|3950.89|3967.27|3958.57|3959.55|3950.85|917
1630692900000|2021-09-03 18:15:00|3959.58|3950.88|3964.49|3955.79|3967.43|3958.73|3959.32|3950.62|859
1630693200000|2021-09-03 18:20:00|3964.55|3955.85|3967.13|3958.43|3968.01|3959.31|3962.23|3953.53|910
1630693500000|2021-09-03 18:25:00|3968|3959.3|3960.41|3951.71|3968.01|3959.31|3958.98|3950.28|831
1630693800000|2021-09-03 18:30:00|3960.42|3951.72|3960.36|3951.66|3963.87|3955.17|3955.16|3946.46|708
1630694100000|2021-09-03 18:35:00|3960.37|3951.67|3954.89|3946.19|3962.49|3953.79|3954.64|3945.94|947
1630694400000|2021-09-03 18:40:00|3954.88|3946.18|3957.65|3948.95|3958.2|3949.5|3954.35|3945.65|660
1630694700000|2021-09-03 18:45:00|3957.63|3948.93|3946.24|3937.54|3957.63|3948.93|3937.87|3929.17|732
1630695000000|2021-09-03 18:50:00|3946.21|3937.51|3965.89|3957.19|3966.03|3957.33|3945.78|3937.08|952
1630695300000|2021-09-03 18:55:00|3965.79|3957.09|3957.77|3949.07|3966.29|3957.59|3956.76|3948.06|858
1630695600000|2021-09-03 19:00:00|3957.81|3949.11|3944.76|3936.06|3957.94|3949.24|3944.76|3936.06|880
1630695900000|2021-09-03 19:05:00|3944.71|3936.01|3937.87|3929.17|3947.45|3938.75|3937.19|3928.49|881
1630696200000|2021-09-03 19:10:00|3938.4|3929.7|3938.05|3929.35|3944.31|3935.61|3935.33|3926.63|905
1630696500000|2021-09-03 19:15:00|3938.16|3929.46|3947.58|3938.88|3947.58|3938.88|3932.83|3924.13|997
1630696800000|2021-09-03 19:20:00|3947.57|3938.87|3951.4|3942.7|3952.77|3944.07|3945.89|3937.19|992
1630697100000|2021-09-03 19:25:00|3951.36|3942.66|3953.14|3944.44|3954.25|3945.55|3950.39|3941.69|863
1630697400000|2021-09-03 19:30:00|3953.11|3944.41|3953.6|3944.9|3958.06|3949.36|3949.76|3941.06|849
1630697700000|2021-09-03 19:35:00|3953.58|3944.88|3951.73|3943.03|3953.62|3944.92|3947.89|3939.19|911
1630698000000|2021-09-03 19:40:00|3951.85|3943.15|3946.28|3937.58|3951.89|3943.19|3941.29|3932.59|985
1630698300000|2021-09-03 19:45:00|3946.17|3937.47|3944.55|3935.85|3949.14|3940.44|3943.7|3935|901
1630698600000|2021-09-03 19:50:00|3944.47|3935.77|3947.76|3939.06|3950.01|3941.31|3940.27|3931.57|940
1630698900000|2021-09-03 19:55:00|3947.79|3939.09|3949.51|3940.81|3950.67|3941.97|3946.6|3937.9|886
1630699200000|2021-09-03 20:00:00|3949.69|3940.99|3941.63|3932.93|3949.83|3941.13|3939.84|3931.14|858
1630699500000|2021-09-03 20:05:00|3941.87|3933.17|3943.18|3934.48|3947.06|3938.36|3939.64|3930.94|928
1630699800000|2021-09-03 20:10:00|3943.2|3934.5|3946.94|3938.24|3948.26|3939.56|3942.85|3934.15|872
1630700100000|2021-09-03 20:15:00|3947.08|3938.38|3944.04|3935.34|3947.18|3938.48|3937.91|3929.21|940
1630700400000|2021-09-03 20:20:00|3944.08|3935.38|3931.46|3922.76|3944.75|3936.05|3928|3919.3|1026
1630700700000|2021-09-03 20:25:00|3931.38|3922.68|3914.85|3906.15|3934.88|3926.18|3913.2|3904.5|1082
1630701000000|2021-09-03 20:30:00|3914.79|3906.09|3921.99|3913.29|3926.28|3917.58|3912.2|3903.5|1049
1630701300000|2021-09-03 20:35:00|3921.94|3913.24|3921.54|3912.84|3925.89|3917.19|3920.61|3911.91|888
1630701600000|2021-09-03 20:40:00|3921.33|3912.63|3916.68|3907.98|3922.92|3914.22|3915.15|3906.45|969
1630701900000|2021-09-03 20:45:00|3916.67|3907.97|3918.99|3910.29|3920.59|3911.89|3916.07|3907.37|724
1630702200000|2021-09-03 20:50:00|3918.97|3910.27|3919.88|3911.18|3922.51|3913.81|3917.43|3908.73|728
1630702500000|2021-09-03 20:55:00|3919.89|3911.19|3922.81|3914.11|3923.19|3914.49|3917.26|3908.56|689
1630738800000|2021-09-04 07:00:00|3926.69|3917.99|3933.08|3924.38|3933.28|3924.58|3921.96|3913.26|902
1630739100000|2021-09-04 07:05:00|3933.17|3924.47|3930.09|3921.39|3938.2|3929.5|3929.03|3920.33|1025
1630739400000|2021-09-04 07:10:00|3930.03|3921.33|3921.89|3913.19|3930.44|3921.74|3918.55|3909.85|1022
1630739700000|2021-09-04 07:15:00|3921.91|3913.21|3918.68|3909.98|3921.92|3913.22|3914.15|3905.45|977
1630740000000|2021-09-04 07:20:00|3918.71|3910.01|3927.56|3918.86|3927.79|3919.09|3916.87|3908.17|907
1630740300000|2021-09-04 07:25:00|3927.51|3918.81|3926.63|3917.93|3928.49|3919.79|3921.94|3913.24|704
1630740600000|2021-09-04 07:30:00|3926.65|3917.95|3921.69|3912.99|3926.8|3918.1|3920.65|3911.95|700
1630740900000|2021-09-04 07:35:00|3921.67|3912.97|3918.78|3910.08|3922.5|3913.8|3918.3|3909.6|686
1630741200000|2021-09-04 07:40:00|3918.77|3910.07|3917.02|3908.32|3919.95|3911.25|3915.74|3907.04|710
1630741500000|2021-09-04 07:45:00|3917.04|3908.34|3920.08|3911.38|3920.13|3911.43|3916.88|3908.18|737
1630741800000|2021-09-04 07:50:00|3920.06|3911.36|3917.42|3908.72|3920.32|3911.62|3915.75|3907.05|652
1630742100000|2021-09-04 07:55:00|3917.49|3908.79|3920.95|3912.25|3923.18|3914.48|3916.73|3908.03|677
1630742400000|2021-09-04 08:00:00|3921.23|3912.53|3916.77|3908.07|3922.02|3913.32|3914.93|3906.23|891
1630742700000|2021-09-04 08:05:00|3916.88|3908.18|3927.79|3919.09|3933.62|3924.92|3916.57|3907.87|953
1630743000000|2021-09-04 08:10:00|3927.72|3919.02|3925.29|3916.59|3932.8|3924.1|3925.08|3916.38|830
1630743300000|2021-09-04 08:15:00|3925.37|3916.67|3933.96|3925.26|3933.96|3925.26|3924.76|3916.06|757
1630743600000|2021-09-04 08:20:00|3933.98|3925.28|3947.12|3938.42|3948.14|3939.44|3931.51|3922.81|928
1630743900000|2021-09-04 08:25:00|3946.99|3938.29|3939.3|3930.6|3952.14|3943.44|3937.19|3928.49|940
1630744200000|2021-09-04 08:30:00|3939.32|3930.62|3941.68|3932.98|3942.21|3933.51|3937.87|3929.17|827
1630744500000|2021-09-04 08:35:00|3941.67|3932.97|3950.26|3941.56|3951.2|3942.5|3941.67|3932.97|873
1630744800000|2021-09-04 08:40:00|3950.62|3941.92|3950.79|3942.09|3957.16|3948.46|3948.87|3940.17|897
1630745100000|2021-09-04 08:45:00|3950.78|3942.08|3946.23|3937.53|3953.13|3944.43|3946.23|3937.53|805
1630745400000|2021-09-04 08:50:00|3946.32|3937.62|3943.72|3935.02|3948.08|3939.38|3943.45|3934.75|720
1630745700000|2021-09-04 08:55:00|3943.81|3935.11|3938.78|3930.08|3945.6|3936.9|3938.19|3929.49|818
1630746000000|2021-09-04 09:00:00|3939.23|3930.53|3938.2|3929.5|3939.43|3930.73|3928.9|3920.2|904
1630746300000|2021-09-04 09:05:00|3938.46|3929.76|3945.18|3936.48|3947.23|3938.53|3938.3|3929.6|900
1630746600000|2021-09-04 09:10:00|3945.19|3936.49|3946.82|3938.12|3949.43|3940.73|3942.59|3933.89|846
1630746900000|2021-09-04 09:15:00|3946.86|3938.16|3938.54|3929.84|3948.86|3940.16|3938.18|3929.48|929
1630747200000|2021-09-04 09:20:00|3938.53|3929.83|3940.97|3932.27|3942.11|3933.41|3936.82|3928.12|888
1630747500000|2021-09-04 09:25:00|3940.96|3932.26|3935.53|3926.83|3941.01|3932.31|3934.7|3926|859
1630747800000|2021-09-04 09:30:00|3935.57|3926.87|3935.54|3926.84|3936.23|3927.53|3933.32|3924.62|767
1630748100000|2021-09-04 09:35:00|3935.58|3926.88|3936.85|3928.15|3938.94|3930.24|3933.69|3924.99|795
1630748400000|2021-09-04 09:40:00|3936.87|3928.17|3937.78|3929.08|3939.63|3930.93|3935.28|3926.58|796
1630748700000|2021-09-04 09:45:00|3937.74|3929.04|3934.61|3925.91|3938.68|3929.98|3932.24|3923.54|886
1630749000000|2021-09-04 09:50:00|3934.62|3925.92|3930.81|3922.11|3935.17|3926.47|3930.49|3921.79|911
1630749300000|2021-09-04 09:55:00|3930.8|3922.1|3933.26|3924.56|3934.27|3925.57|3930.72|3922.02|696
1630749600000|2021-09-04 10:00:00|3933.28|3924.58|3939.72|3931.02|3939.75|3931.05|3933.28|3924.58|980
1630749900000|2021-09-04 10:05:00|3939.59|3930.89|3948.61|3939.91|3951.78|3943.08|3937.68|3928.98|979
1630750200000|2021-09-04 10:10:00|3948.73|3940.03|3940.8|3932.1|3951.37|3942.67|3940.76|3932.06|1006
1630750500000|2021-09-04 10:15:00|3940.81|3932.11|3942.45|3933.75|3943.37|3934.67|3939.07|3930.37|893
1630750800000|2021-09-04 10:20:00|3942.47|3933.77|3938.07|3929.37|3947.06|3938.36|3937.94|3929.24|978
1630751100000|2021-09-04 10:25:00|3938.08|3929.38|3943.08|3934.38|3943.13|3934.43|3936.04|3927.34|966
1630751400000|2021-09-04 10:30:00|3943.09|3934.39|3938.64|3929.94|3946.25|3937.55|3938.46|3929.76|906
1630751700000|2021-09-04 10:35:00|3938.63|3929.93|3941.29|3932.59|3941.88|3933.18|3938.27|3929.57|818
1630752000000|2021-09-04 10:40:00|3941.36|3932.66|3933.7|3925|3942.13|3933.43|3932.96|3924.26|828
1630752300000|2021-09-04 10:45:00|3933.76|3925.06|3920.14|3911.44|3933.76|3925.06|3919.25|3910.55|953
1630752600000|2021-09-04 10:50:00|3919.79|3911.09|3922.45|3913.75|3922.74|3914.04|3917.95|3909.25|942
1630752900000|2021-09-04 10:55:00|3922.43|3913.73|3910.55|3901.85|3922.54|3913.84|3910.53|3901.83|1058
1630753200000|2021-09-04 11:00:00|3910.58|3901.88|3907.06|3898.36|3917.22|3908.52|3905.02|3896.32|1025
1630753500000|2021-09-04 11:05:00|3907.1|3898.4|3906.56|3897.86|3910.03|3901.33|3891.25|3882.55|1098
1630753800000|2021-09-04 11:10:00|3906.62|3897.92|3903.47|3894.77|3906.65|3897.95|3894.28|3885.58|998
1630754100000|2021-09-04 11:15:00|3903.32|3894.62|3908.25|3899.55|3914.75|3906.05|3901.81|3893.11|937
1630754400000|2021-09-04 11:20:00|3908.23|3899.53|3912.09|3903.39|3912.25|3903.55|3902.95|3894.25|950
1630754700000|2021-09-04 11:25:00|3912.1|3903.4|3907.93|3899.23|3916.24|3907.54|3907.85|3899.15|939
1630755000000|2021-09-04 11:30:00|3907.9|3899.2|3901.46|3892.76|3912.02|3903.32|3901.44|3892.74|1005
1630755300000|2021-09-04 11:35:00|3901.14|3892.44|3899.88|3891.18|3906.24|3897.54|3898.52|3889.82|963
1630755600000|2021-09-04 11:40:00|3899.41|3890.71|3894.94|3886.24|3904.97|3896.27|3894.7|3886|942
1630755900000|2021-09-04 11:45:00|3894.91|3886.21|3903|3894.3|3903|3894.3|3894.7|3886|1012
1630756200000|2021-09-04 11:50:00|3903.01|3894.31|3895.37|3886.67|3906.12|3897.42|3895.37|3886.67|952
1630756500000|2021-09-04 11:55:00|3895.26|3886.56|3892.88|3884.18|3897.68|3888.98|3892.15|3883.45|966
1630756800000|2021-09-04 12:00:00|3892.8|3884.1|3898.49|3889.79|3899.18|3890.48|3885.99|3877.29|1047
1630757100000|2021-09-04 12:05:00|3898.55|3889.85|3907.72|3899.02|3912.54|3903.84|3895.78|3887.08|999
1630757400000|2021-09-04 12:10:00|3907.68|3898.98|3904.97|3896.27|3911.53|3902.83|3904.97|3896.27|974
1630757700000|2021-09-04 12:15:00|3904.82|3896.12|3906.12|3897.42|3910.95|3902.25|3904.79|3896.09|1004
1630758000000|2021-09-04 12:20:00|3906.05|3897.35|3914.42|3905.72|3918.86|3910.16|3905.18|3896.48|1008
1630758300000|2021-09-04 12:25:00|3914.37|3905.67|3918.65|3909.95|3920.08|3911.38|3913.05|3904.35|937
1630758600000|2021-09-04 12:30:00|3918.66|3909.96|3924.35|3915.65|3925.67|3916.97|3916.88|3908.18|998
1630758900000|2021-09-04 12:35:00|3924.32|3915.62|3928.88|3920.18|3931.18|3922.48|3920.66|3911.96|1056
1630759200000|2021-09-04 12:40:00|3928.93|3920.23|3922.87|3914.17|3932.54|3923.84|3919.52|3910.82|1044
1630759500000|2021-09-04 12:45:00|3922.94|3914.24|3918.45|3909.75|3925.77|3917.07|3916.9|3908.2|946
1630759800000|2021-09-04 12:50:00|3918.49|3909.79|3925.44|3916.74|3926.47|3917.77|3918.42|3909.72|989
1630760100000|2021-09-04 12:55:00|3925.27|3916.57|3920.78|3912.08|3928.16|3919.46|3920.47|3911.77|980
1630760400000|2021-09-04 13:00:00|3920.79|3912.09|3920.81|3912.11|3926.19|3917.49|3919.97|3911.27|939
1630760700000|2021-09-04 13:05:00|3920.77|3912.07|3915.08|3906.38|3921.68|3912.98|3915.04|3906.34|1013
1630761000000|2021-09-04 13:10:00|3915.1|3906.4|3913.49|3904.79|3917.11|3908.41|3912.25|3903.55|946
1630761300000|2021-09-04 13:15:00|3913.48|3904.78|3912.2|3903.5|3917.13|3908.43|3912.01|3903.31|911
1630761600000|2021-09-04 13:20:00|3912.16|3903.46|3906.8|3898.1|3915.11|3906.41|3904.87|3896.17|982
1630761900000|2021-09-04 13:25:00|3906.81|3898.11|3914.5|3905.8|3918.12|3909.42|3906.69|3897.99|927
1630762200000|2021-09-04 13:30:00|3914.51|3905.81|3913.26|3904.56|3918.06|3909.36|3912.81|3904.11|747
1630762500000|2021-09-04 13:35:00|3913.25|3904.55|3915.67|3906.97|3917.79|3909.09|3908.76|3900.06|906
1630762800000|2021-09-04 13:40:00|3915.39|3906.69|3921.64|3912.94|3922.22|3913.52|3914.09|3905.39|892
1630763100000|2021-09-04 13:45:00|3921.65|3912.95|3915.31|3906.61|3925.11|3916.41|3913.86|3905.16|911
1630763400000|2021-09-04 13:50:00|3915.32|3906.62|3920.32|3911.62|3922.49|3913.79|3915.32|3906.62|917
1630763700000|2021-09-04 13:55:00|3920.35|3911.65|3915.4|3906.7|3921.66|3912.96|3914.92|3906.22|910
1630764000000|2021-09-04 14:00:00|3915.41|3906.71|3901.38|3892.68|3917.07|3908.37|3900.36|3891.66|970
1630764300000|2021-09-04 14:05:00|3902.03|3893.33|3909.43|3900.73|3912.52|3903.82|3902.03|3893.33|970
1630764600000|2021-09-04 14:10:00|3909.44|3900.74|3905.6|3896.9|3911.72|3903.02|3904.22|3895.52|885
1630764900000|2021-09-04 14:15:00|3905.66|3896.96|3896.62|3887.92|3906.31|3897.61|3895.44|3886.74|985
1630765200000|2021-09-04 14:20:00|3896.66|3887.96|3898.82|3890.12|3902.73|3894.03|3895.16|3886.46|993
1630765500000|2021-09-04 14:25:00|3898.83|3890.13|3898.39|3889.69|3899.89|3891.19|3895.43|3886.73|955
1630765800000|2021-09-04 14:30:00|3898.37|3889.67|3908.17|3899.47|3909.93|3901.23|3897.5|3888.8|1046
1630766100000|2021-09-04 14:35:00|3908.14|3899.44|3905.87|3897.17|3911.83|3903.13|3904.38|3895.68|989
1630766400000|2021-09-04 14:40:00|3905.67|3896.97|3903.58|3894.88|3910.45|3901.75|3903.47|3894.77|888
1630766700000|2021-09-04 14:45:00|3903.59|3894.89|3907.19|3898.49|3908.37|3899.67|3903.31|3894.61|831
1630767000000|2021-09-04 14:50:00|3907.23|3898.53|3907.57|3898.87|3912.29|3903.59|3907.23|3898.53|881
1630767300000|2021-09-04 14:55:00|3907.62|3898.92|3908.59|3899.89|3909.23|3900.53|3905.38|3896.68|819
1630767600000|2021-09-04 15:00:00|3908.57|3899.87|3910.74|3902.04|3917.81|3909.11|3908.43|3899.73|1029
1630767900000|2021-09-04 15:05:00|3910.73|3902.03|3916.6|3907.9|3921.54|3912.84|3910.73|3902.03|1014
1630768200000|2021-09-04 15:10:00|3915.94|3907.24|3914.42|3905.72|3920.14|3911.44|3911.55|3902.85|1065
1630768500000|2021-09-04 15:15:00|3914.45|3905.75|3918.77|3910.07|3921.21|3912.51|3914.4|3905.7|957
1630768800000|2021-09-04 15:20:00|3918.3|3909.6|3921.92|3913.22|3923.03|3914.33|3918.16|3909.46|843
1630769100000|2021-09-04 15:25:00|3921.93|3913.23|3923.76|3915.06|3924.12|3915.42|3919.91|3911.21|863
1630769400000|2021-09-04 15:30:00|3923.84|3915.14|3913.16|3904.46|3925.25|3916.55|3913.14|3904.44|890
1630769700000|2021-09-04 15:35:00|3913.17|3904.47|3916.61|3907.91|3918.3|3909.6|3911.95|3903.25|948
1630770000000|2021-09-04 15:40:00|3916.62|3907.92|3917.67|3908.97|3919.22|3910.52|3906.91|3898.21|960
1630770300000|2021-09-04 15:45:00|3917.69|3908.99|3922.76|3914.06|3924.37|3915.67|3917.33|3908.63|871
1630770600000|2021-09-04 15:50:00|3922.8|3914.1|3921.86|3913.16|3924.4|3915.7|3919.08|3910.38|722
1630770900000|2021-09-04 15:55:00|3921.85|3913.15|3923.61|3914.91|3923.74|3915.04|3916.59|3907.89|935
1630771200000|2021-09-04 16:00:00|3923.62|3914.92|3912.37|3903.67|3926.63|3917.93|3911.65|3902.95|933
1630771500000|2021-09-04 16:05:00|3912.42|3903.72|3913.9|3905.2|3917.31|3908.61|3908.28|3899.58|1016
1630771800000|2021-09-04 16:10:00|3913.83|3905.13|3921.14|3912.44|3923.41|3914.71|3912.63|3903.93|1023
1630772100000|2021-09-04 16:15:00|3921.17|3912.47|3927.4|3918.7|3929.92|3921.22|3918.84|3910.14|1034
1630772400000|2021-09-04 16:20:00|3927.52|3918.82|3919.9|3911.2|3930.48|3921.78|3918.39|3909.69|963
1630772700000|2021-09-04 16:25:00|3920.31|3911.61|3920.82|3912.12|3926.18|3917.48|3918|3909.3|972
1630773000000|2021-09-04 16:30:00|3920.93|3912.23|3913.86|3905.16|3923.62|3914.92|3913.86|3905.16|916
1630773300000|2021-09-04 16:35:00|3913.88|3905.18|3906.82|3898.12|3914.81|3906.11|3906.08|3897.38|988
1630773600000|2021-09-04 16:40:00|3906.85|3898.15|3906.76|3898.06|3909.45|3900.75|3902.97|3894.27|870
1630773900000|2021-09-04 16:45:00|3906.77|3898.07|3907.25|3898.55|3915.99|3907.29|3906.67|3897.97|947
1630774200000|2021-09-04 16:50:00|3907.14|3898.44|3907.05|3898.35|3907.58|3898.88|3905.57|3896.87|953
1630774500000|2021-09-04 16:55:00|3907.08|3898.38|3906.54|3897.84|3910.13|3901.43|3905.74|3897.04|858
1630774800000|2021-09-04 17:00:00|3906.57|3897.87|3900.4|3891.7|3909.76|3901.06|3899.67|3890.97|934
1630775100000|2021-09-04 17:05:00|3900.39|3891.69|3888.48|3879.78|3900.39|3891.69|3887.58|3878.88|1014
1630775400000|2021-09-04 17:10:00|3888.57|3879.87|3883.91|3875.21|3894.2|3885.5|3883.91|3875.21|1055
1630775700000|2021-09-04 17:15:00|3883.9|3875.2|3872.58|3863.88|3883.91|3875.21|3863.49|3854.79|1103
1630776000000|2021-09-04 17:20:00|3872.64|3863.94|3866.54|3857.84|3872.73|3864.03|3857.61|3848.91|1077
1630776300000|2021-09-04 17:25:00|3866.57|3857.87|3865.69|3856.99|3873.13|3864.43|3842.93|3834.23|1092
1630776600000|2021-09-04 17:30:00|3865.67|3856.97|3876.1|3867.4|3878.85|3870.15|3861.2|3852.5|1098
1630776900000|2021-09-04 17:35:00|3875.93|3867.23|3876.11|3867.41|3877.37|3868.67|3871.74|3863.04|1040
1630777200000|2021-09-04 17:40:00|3876.09|3867.39|3874.19|3865.49|3878.11|3869.41|3873.16|3864.46|867
1630777500000|2021-09-04 17:45:00|3874.12|3865.42|3870.15|3861.45|3876.12|3867.42|3864.73|3856.03|1012
1630777800000|2021-09-04 17:50:00|3870.22|3861.52|3879.26|3870.56|3879.74|3871.04|3867.35|3858.65|981
1630778100000|2021-09-04 17:55:00|3879.27|3870.57|3884.93|3876.23|3885.56|3876.86|3879.2|3870.5|874
1630778400000|2021-09-04 18:00:00|3884.92|3876.22|3885.2|3876.5|3894.74|3886.04|3884.4|3875.7|1038
1630778700000|2021-09-04 18:05:00|3885.17|3876.47|3883.98|3875.28|3889.82|3881.12|3883.35|3874.65|934
1630779000000|2021-09-04 18:10:00|3883.96|3875.26|3887.18|3878.48|3889|3880.3|3883.31|3874.61|908
1630779300000|2021-09-04 18:15:00|3887.16|3878.46|3886.61|3877.91|3891.64|3882.94|3885.91|3877.21|939
1630779600000|2021-09-04 18:20:00|3885.92|3877.22|3884.55|3875.85|3888.39|3879.69|3884.12|3875.42|933
1630779900000|2021-09-04 18:25:00|3884.48|3875.78|3878.51|3869.81|3884.96|3876.26|3876.89|3868.19|944
1630780200000|2021-09-04 18:30:00|3878.54|3869.84|3872.39|3863.69|3880.64|3871.94|3867.18|3858.48|996
1630780500000|2021-09-04 18:35:00|3872.4|3863.7|3871.68|3862.98|3873.29|3864.59|3869.33|3860.63|896
1630780800000|2021-09-04 18:40:00|3871.78|3863.08|3869.5|3860.8|3878.31|3869.61|3869.38|3860.68|921
1630781100000|2021-09-04 18:45:00|3869.49|3860.79|3874.22|3865.52|3876.13|3867.43|3868.18|3859.48|869
1630781400000|2021-09-04 18:50:00|3874.23|3865.53|3864.49|3855.79|3876.87|3868.17|3864.43|3855.73|798
1630781700000|2021-09-04 18:55:00|3864.44|3855.74|3864.69|3855.99|3868.9|3860.2|3861.13|3852.43|934
1630782000000|2021-09-04 19:00:00|3864.67|3855.97|3861.91|3853.21|3865.41|3856.71|3855.33|3846.63|1024
1630782300000|2021-09-04 19:05:00|3861.9|3853.2|3846.85|3838.15|3862.01|3853.31|3846.85|3838.15|982
1630782600000|2021-09-04 19:10:00|3846.84|3838.14|3845.62|3836.92|3848.22|3839.52|3841.4|3832.7|1067
1630782900000|2021-09-04 19:15:00|3845.6|3836.9|3854.07|3845.37|3854.82|3846.12|3844.84|3836.14|1053
1630783200000|2021-09-04 19:20:00|3854|3845.3|3845.33|3836.63|3854.03|3845.33|3845.25|3836.55|945
1630783500000|2021-09-04 19:25:00|3845.27|3836.57|3859.39|3850.69|3881.49|3872.79|3839.19|3830.49|1058
1630783800000|2021-09-04 19:30:00|3858.56|3849.86|3850.55|3841.85|3868.53|3859.83|3849.17|3840.47|1107
1630784100000|2021-09-04 19:35:00|3850.63|3841.93|3853.08|3844.38|3854.86|3846.16|3847.06|3838.36|1007
1630784400000|2021-09-04 19:40:00|3853.13|3844.43|3856.11|3847.41|3857.92|3849.22|3852.65|3843.95|1014
1630784700000|2021-09-04 19:45:00|3856.09|3847.39|3850.79|3842.09|3856.8|3848.1|3850.5|3841.8|876
1630785000000|2021-09-04 19:50:00|3850.75|3842.05|3856.73|3848.03|3860.12|3851.42|3850.27|3841.57|977
1630785300000|2021-09-04 19:55:00|3857.12|3848.42|3864.33|3855.63|3864.79|3856.09|3855.09|3846.39|954
1630785600000|2021-09-04 20:00:00|3864.31|3855.61|3873.66|3864.96|3875.58|3866.88|3860.01|3851.31|1068
1630785900000|2021-09-04 20:05:00|3873.85|3865.15|3878.46|3869.76|3884.52|3875.82|3873.85|3865.15|1041
1630786200000|2021-09-04 20:10:00|3878.53|3869.83|3879.68|3870.98|3880.69|3871.99|3877.07|3868.37|959
1630786500000|2021-09-04 20:15:00|3879.41|3870.71|3880.92|3872.22|3884.77|3876.07|3878.82|3870.12|983
1630786800000|2021-09-04 20:20:00|3880.98|3872.28|3869.67|3860.97|3882.25|3873.55|3869.61|3860.91|910
1630787100000|2021-09-04 20:25:00|3869.66|3860.96|3878.89|3870.19|3880.69|3871.99|3869.64|3860.94|949
1630787400000|2021-09-04 20:30:00|3878.85|3870.15|3882.45|3873.75|3882.93|3874.23|3876.92|3868.22|869
1630787700000|2021-09-04 20:35:00|3882.4|3873.7|3875.15|3866.45|3882.67|3873.97|3874.75|3866.05|871
1630788000000|2021-09-04 20:40:00|3875.17|3866.47|3881.05|3872.35|3882.69|3873.99|3875.17|3866.47|899
1630788300000|2021-09-04 20:45:00|3881.09|3872.39|3886.08|3877.38|3886.56|3877.86|3879.76|3871.06|809
1630788600000|2021-09-04 20:50:00|3886.07|3877.37|3884.66|3875.96|3887.31|3878.61|3883.7|3875|811
1630788900000|2021-09-04 20:55:00|3884.64|3875.94|3884.14|3875.44|3885.45|3876.75|3883.73|3875.03|686
1630789200000|2021-09-04 21:00:00|3884.33|3875.63|3890.08|3881.38|3890.21|3881.51|3884.33|3875.63|769
1630789500000|2021-09-04 21:05:00|3890.09|3881.39|3891.68|3882.98|3892.78|3884.08|3888.87|3880.17|816
1630789800000|2021-09-04 21:10:00|3891.67|3882.97|3886.53|3877.83|3891.76|3883.06|3886.04|3877.34|644
1630790100000|2021-09-04 21:15:00|3886.54|3877.84|3898.74|3890.04|3901.08|3892.38|3886.16|3877.46|695
1630790400000|2021-09-04 21:20:00|3898.68|3889.98|3899.22|3890.52|3899.27|3890.57|3894.55|3885.85|679
1630790700000|2021-09-04 21:25:00|3899.21|3890.51|3905.41|3896.71|3905.43|3896.73|3897.15|3888.45|630
1630791000000|2021-09-04 21:30:00|3905.43|3896.73|3904.46|3895.76|3906.33|3897.63|3903.45|3894.75|757
1630791300000|2021-09-04 21:35:00|3904.52|3895.82|3899.53|3890.83|3904.52|3895.82|3899.36|3890.66|630
1630791600000|2021-09-04 21:40:00|3899.57|3890.87|3901.82|3893.12|3902.23|3893.53|3899.06|3890.36|670
1630791900000|2021-09-04 21:45:00|3901.66|3892.96|3898.75|3890.05|3902.01|3893.31|3894.91|3886.21|782
1630792200000|2021-09-04 21:50:00|3898.72|3890.02|3900.25|3891.55|3901.38|3892.68|3898.72|3890.02|723
1630792500000|2021-09-04 21:55:00|3900.51|3891.81|3895.5|3886.8|3901.61|3892.91|3893.12|3884.42|919
1630792800000|2021-09-04 22:00:00|3895.51|3886.81|3885.96|3877.26|3901.4|3892.7|3883.6|3874.9|1015
1630793100000|2021-09-04 22:05:00|3886.02|3877.32|3902.07|3893.37|3903.28|3894.58|3885.74|3877.04|930
1630793400000|2021-09-04 22:10:00|3902.03|3893.33|3903.05|3894.35|3906.73|3898.03|3899.45|3890.75|874
1630793700000|2021-09-04 22:15:00|3903.03|3894.33|3901.66|3892.96|3905.03|3896.33|3901.42|3892.72|832
1630794000000|2021-09-04 22:20:00|3901.67|3892.97|3898.21|3889.51|3903.36|3894.66|3891.85|3883.15|840
1630794300000|2021-09-04 22:25:00|3898.06|3889.36|3904.3|3895.6|3906.59|3897.89|3897.99|3889.29|710
1630794600000|2021-09-04 22:30:00|3904.31|3895.61|3897.15|3888.45|3904.35|3895.65|3896.96|3888.26|725
1630794900000|2021-09-04 22:35:00|3897.14|3888.44|3889.32|3880.62|3900.35|3891.65|3887.1|3878.4|946
1630795200000|2021-09-04 22:40:00|3889.29|3880.59|3897.83|3889.13|3899.15|3890.45|3889.15|3880.45|951
1630795500000|2021-09-04 22:45:00|3897.86|3889.16|3895.28|3886.58|3899.42|3890.72|3892.69|3883.99|917
1630795800000|2021-09-04 22:50:00|3895.27|3886.57|3892.68|3883.98|3895.34|3886.64|3888.3|3879.6|959
1630796100000|2021-09-04 22:55:00|3892.66|3883.96|3890.31|3881.61|3894.85|3886.15|3885.03|3876.33|1052
1630796400000|2021-09-04 23:00:00|3890.33|3881.63|3892.33|3883.63|3896.25|3887.55|3888.27|3879.57|941
1630796700000|2021-09-04 23:05:00|3892.34|3883.64|3892.07|3883.37|3893.22|3884.52|3885.09|3876.39|999
1630797000000|2021-09-04 23:10:00|3892.03|3883.33|3889.23|3880.53|3892.46|3883.76|3886.78|3878.08|1001
1630797300000|2021-09-04 23:15:00|3889.27|3880.57|3882.03|3873.33|3889.27|3880.57|3881.82|3873.12|815
1630797600000|2021-09-04 23:20:00|3882.01|3873.31|3872.38|3863.68|3883.89|3875.19|3871.97|3863.27|950
1630797900000|2021-09-04 23:25:00|3872.44|3863.74|3881.95|3873.25|3884.42|3875.72|3870.99|3862.29|960
1630798200000|2021-09-04 23:30:00|3881.99|3873.29|3892.06|3883.36|3892.66|3883.96|3880.24|3871.54|955
1630798500000|2021-09-04 23:35:00|3892.09|3883.39|3893.71|3885.01|3895.65|3886.95|3891.07|3882.37|867
1630798800000|2021-09-04 23:40:00|3893.77|3885.07|3888.15|3879.45|3893.87|3885.17|3886.99|3878.29|872
1630799100000|2021-09-04 23:45:00|3888.2|3879.5|3903.71|3895.01|3903.74|3895.04|3885.97|3877.27|851
1630799400000|2021-09-04 23:50:00|3903.69|3894.99|3892.73|3884.03|3904.12|3895.42|3890.97|3882.27|966
1630799700000|2021-09-04 23:55:00|3892.69|3883.99|3890.93|3882.23|3894.46|3885.76|3888.55|3879.85|935
1630800000000|2021-09-05 00:00:00|3891.07|3882.37|3892.53|3883.83|3901.06|3892.36|3889.73|3881.03|990
1630800300000|2021-09-05 00:05:00|3892.73|3884.03|3888.08|3879.38|3893.61|3884.91|3886.88|3878.18|948
1630800600000|2021-09-05 00:10:00|3888.04|3879.34|3880.18|3871.48|3888.04|3879.34|3879.02|3870.32|908
1630800900000|2021-09-05 00:15:00|3880.19|3871.49|3879.35|3870.65|3880.21|3871.51|3875.11|3866.41|988
1630801200000|2021-09-05 00:20:00|3879.42|3870.72|3897.84|3889.14|3898.4|3889.7|3879.06|3870.36|938
1630801500000|2021-09-05 00:25:00|3897.75|3889.05|3902.82|3894.12|3904.01|3895.31|3895.62|3886.92|959
1630801800000|2021-09-05 00:30:00|3902.93|3894.23|3897.63|3888.93|3911.84|3903.14|3897.41|3888.71|1050
1630802100000|2021-09-05 00:35:00|3897.55|3888.85|3906.74|3898.04|3908.6|3899.9|3896.4|3887.7|1019
1630802400000|2021-09-05 00:40:00|3906.76|3898.06|3912.68|3903.98|3912.7|3904|3904.39|3895.69|940
1630802700000|2021-09-05 00:45:00|3912.74|3904.04|3913.15|3904.45|3918.4|3909.7|3911.7|3903|934
1630803000000|2021-09-05 00:50:00|3913.14|3904.44|3910.6|3901.9|3914.19|3905.49|3910.27|3901.57|967
1630803300000|2021-09-05 00:55:00|3910.55|3901.85|3909.38|3900.68|3910.67|3901.97|3906.79|3898.09|970
1630803600000|2021-09-05 01:00:00|3909.54|3900.84|3911.37|3902.67|3913.44|3904.74|3908.54|3899.84|1008
1630803900000|2021-09-05 01:05:00|3911.28|3902.58|3903.53|3894.83|3911.28|3902.58|3902.66|3893.96|1002
1630804200000|2021-09-05 01:10:00|3903.55|3894.85|3901.93|3893.23|3906.22|3897.52|3900.32|3891.62|938
1630804500000|2021-09-05 01:15:00|3902.03|3893.33|3899.18|3890.48|3903.32|3894.62|3898.97|3890.27|894
1630804800000|2021-09-05 01:20:00|3899.16|3890.46|3897.2|3888.5|3900.39|3891.69|3897.11|3888.41|929
1630805100000|2021-09-05 01:25:00|3897.14|3888.44|3899.45|3890.75|3904.55|3895.85|3894.05|3885.35|941
1630805400000|2021-09-05 01:30:00|3899.46|3890.76|3888.32|3879.62|3899.86|3891.16|3888.25|3879.55|905
1630805700000|2021-09-05 01:35:00|3888.31|3879.61|3890.37|3881.67|3892.3|3883.6|3887.05|3878.35|924
1630806000000|2021-09-05 01:40:00|3890.38|3881.68|3891.21|3882.51|3892.43|3883.73|3886.75|3878.05|910
1630806300000|2021-09-05 01:45:00|3891.26|3882.56|3895.93|3887.23|3896.61|3887.91|3889.78|3881.08|895
1630806600000|2021-09-05 01:50:00|3895.96|3887.26|3891.48|3882.78|3896.12|3887.42|3889.68|3880.98|898
1630806900000|2021-09-05 01:55:00|3891.47|3882.77|3898.7|3890|3902.82|3894.12|3891.44|3882.74|940
1630807200000|2021-09-05 02:00:00|3898.69|3889.99|3901.62|3892.92|3901.62|3892.92|3895.18|3886.48|857
1630807500000|2021-09-05 02:05:00|3901.56|3892.86|3898.12|3889.42|3902.79|3894.09|3897.96|3889.26|875
1630807800000|2021-09-05 02:10:00|3898.17|3889.47|3906.73|3898.03|3906.92|3898.22|3898.15|3889.45|805
1630808100000|2021-09-05 02:15:00|3906.7|3898|3906.88|3898.18|3911.78|3903.08|3905.97|3897.27|892
1630808400000|2021-09-05 02:20:00|3906.82|3898.12|3903.59|3894.89|3906.91|3898.21|3899.88|3891.18|915
1630808700000|2021-09-05 02:25:00|3903.58|3894.88|3900.61|3891.91|3907.82|3899.12|3899.76|3891.06|831
1630809000000|2021-09-05 02:30:00|3900.63|3891.93|3903.89|3895.19|3904.04|3895.34|3900.47|3891.77|854
1630809300000|2021-09-05 02:35:00|3903.94|3895.24|3898.84|3890.14|3906.73|3898.03|3897.83|3889.13|945
1630809600000|2021-09-05 02:40:00|3898.85|3890.15|3900.08|3891.38|3901.31|3892.61|3895.77|3887.07|920
1630809900000|2021-09-05 02:45:00|3900.1|3891.4|3905.42|3896.72|3906.17|3897.47|3899.96|3891.26|850
1630810200000|2021-09-05 02:50:00|3905.48|3896.78|3901.02|3892.32|3906.01|3897.31|3899.73|3891.03|951
1630810500000|2021-09-05 02:55:00|3900.99|3892.29|3896.49|3887.79|3901.84|3893.14|3895.16|3886.46|959
1630810800000|2021-09-05 03:00:00|3896.48|3887.78|3897.59|3888.89|3901.61|3892.91|3895.96|3887.26|884
1630811100000|2021-09-05 03:05:00|3897.61|3888.91|3889.66|3880.96|3897.78|3889.08|3889.52|3880.82|868
1630811400000|2021-09-05 03:10:00|3889.63|3880.93|3881.84|3873.14|3889.64|3880.94|3880.87|3872.17|917
1630811700000|2021-09-05 03:15:00|3881.8|3873.1|3862.89|3854.19|3881.8|3873.1|3861.51|3852.81|1031
1630812000000|2021-09-05 03:20:00|3862.78|3854.08|3861.34|3852.64|3866.09|3857.39|3856.99|3848.29|1037
1630812300000|2021-09-05 03:25:00|3861.35|3852.65|3861.99|3853.29|3863|3854.3|3854.62|3845.92|953
1630812600000|2021-09-05 03:30:00|3862|3853.3|3859.69|3850.99|3864.81|3856.11|3854.64|3845.94|968
1630812900000|2021-09-05 03:35:00|3859.64|3850.94|3863.94|3855.24|3864.08|3855.38|3852.12|3843.42|948
1630813200000|2021-09-05 03:40:00|3863.99|3855.29|3860.45|3851.75|3864.06|3855.36|3856.18|3847.48|943
1630813500000|2021-09-05 03:45:00|3860.44|3851.74|3856.95|3848.25|3860.44|3851.74|3852.37|3843.67|1029
1630813800000|2021-09-05 03:50:00|3856.98|3848.28|3855.6|3846.9|3857.53|3848.83|3850.93|3842.23|856
1630814100000|2021-09-05 03:55:00|3855.74|3847.04|3851.17|3842.47|3856.42|3847.72|3850.87|3842.17|805
1630814400000|2021-09-05 04:00:00|3851.13|3842.43|3864.79|3856.09|3866.19|3857.49|3848.77|3840.07|1022
1630814700000|2021-09-05 04:05:00|3864.67|3855.97|3867.09|3858.39|3871.89|3863.19|3860.55|3851.85|1005
1630815000000|2021-09-05 04:10:00|3866.94|3858.24|3866.51|3857.81|3871.32|3862.62|3865.93|3857.23|899
1630815300000|2021-09-05 04:15:00|3866.56|3857.86|3868.72|3860.02|3872.1|3863.4|3864.54|3855.84|842
1630815600000|2021-09-05 04:20:00|3868.73|3860.03|3871.57|3862.87|3873.38|3864.68|3868.25|3859.55|774
1630815900000|2021-09-05 04:25:00|3871.51|3862.81|3875.19|3866.49|3877.89|3869.19|3869.43|3860.73|844
1630816200000|2021-09-05 04:30:00|3875.35|3866.65|3874.6|3865.9|3878.6|3869.9|3870.74|3862.04|902
1630816500000|2021-09-05 04:35:00|3874.58|3865.88|3869.22|3860.52|3874.64|3865.94|3869.18|3860.48|824
1630816800000|2021-09-05 04:40:00|3869.24|3860.54|3868.03|3859.33|3869.87|3861.17|3866.81|3858.11|755
1630817100000|2021-09-05 04:45:00|3867.99|3859.29|3871.57|3862.87|3872.41|3863.71|3867.14|3858.44|820
1630817400000|2021-09-05 04:50:00|3871.82|3863.12|3871.83|3863.13|3877.95|3869.25|3871.03|3862.33|767
1630817700000|2021-09-05 04:55:00|3871.84|3863.14|3876.7|3868|3877.18|3868.48|3871.83|3863.13|678
1630818000000|2021-09-05 05:00:00|3876.71|3868.01|3874|3865.3|3880.23|3871.53|3873.73|3865.03|863
1630818300000|2021-09-05 05:05:00|3873.99|3865.29|3869.94|3861.24|3874.33|3865.63|3867.07|3858.37|720
1630818600000|2021-09-05 05:10:00|3869.76|3861.06|3869.19|3860.49|3870.54|3861.84|3866.87|3858.17|715
1630818900000|2021-09-05 05:15:00|3869.17|3860.47|3870.07|3861.37|3871.15|3862.45|3866.16|3857.46|796
1630819200000|2021-09-05 05:20:00|3870.13|3861.43|3871.95|3863.25|3872.45|3863.75|3869.18|3860.48|669
1630819500000|2021-09-05 05:25:00|3871.88|3863.18|3869.54|3860.84|3872.53|3863.83|3867.93|3859.23|837
1630819800000|2021-09-05 05:30:00|3869.55|3860.85|3867.91|3859.21|3870.23|3861.53|3866.88|3858.18|796
1630820100000|2021-09-05 05:35:00|3867.67|3858.97|3866.71|3858.01|3867.89|3859.19|3865.45|3856.75|927
1630820400000|2021-09-05 05:40:00|3866.85|3858.15|3871.11|3862.41|3871.31|3862.61|3864.83|3856.13|821
1630820700000|2021-09-05 05:45:00|3871.1|3862.4|3866.66|3857.96|3874.33|3865.63|3865.72|3857.02|736
1630821000000|2021-09-05 05:50:00|3866.62|3857.92|3870.21|3861.51|3870.35|3861.65|3866.16|3857.46|729
1630821300000|2021-09-05 05:55:00|3870.23|3861.53|3867.71|3859.01|3871.39|3862.69|3867.46|3858.76|829
1630821600000|2021-09-05 06:00:00|3867.86|3859.16|3870.59|3861.89|3872.42|3863.72|3866.15|3857.45|753
1630821900000|2021-09-05 06:05:00|3870.58|3861.88|3860.05|3851.35|3873.23|3864.53|3859.72|3851.02|842
1630822200000|2021-09-05 06:10:00|3860.07|3851.37|3853.35|3844.65|3860.81|3852.11|3852.77|3844.07|885
1630822500000|2021-09-05 06:15:00|3853.65|3844.95|3851.51|3842.81|3858.15|3849.45|3851.3|3842.6|963
1630822800000|2021-09-05 06:20:00|3851.57|3842.87|3848.71|3840.01|3851.59|3842.89|3839.26|3830.56|1048
1630823100000|2021-09-05 06:25:00|3848.7|3840|3863.99|3855.29|3864.41|3855.71|3847.83|3839.13|1037
1630823400000|2021-09-05 06:30:00|3864.08|3855.38|3872.09|3863.39|3872.09|3863.39|3859.49|3850.79|984
1630823700000|2021-09-05 06:35:00|3871.75|3863.05|3872.29|3863.59|3878.62|3869.92|3871.75|3863.05|999
1630824000000|2021-09-05 06:40:00|3872.28|3863.58|3874.4|3865.7|3878.08|3869.38|3871.98|3863.28|972
1630824300000|2021-09-05 06:45:00|3874.53|3865.83|3876|3867.3|3880.41|3871.71|3874.29|3865.59|972
1630824600000|2021-09-05 06:50:00|3876.01|3867.31|3874.26|3865.56|3876.19|3867.49|3871.22|3862.52|904
1630824900000|2021-09-05 06:55:00|3874.28|3865.58|3881.58|3872.88|3881.69|3872.99|3874.28|3865.58|921
1630825200000|2021-09-05 07:00:00|3881.62|3872.92|3885.68|3876.98|3886.12|3877.42|3876.21|3867.51|943
1630825500000|2021-09-05 07:05:00|3885.71|3877.01|3888.62|3879.92|3890.53|3881.83|3882.88|3874.18|1044
1630825800000|2021-09-05 07:10:00|3888.61|3879.91|3888.13|3879.43|3891.36|3882.66|3884.72|3876.02|882
1630826100000|2021-09-05 07:15:00|3888.4|3879.7|3890.69|3881.99|3891.43|3882.73|3886.16|3877.46|867
1630826400000|2021-09-05 07:20:00|3890.82|3882.12|3891.81|3883.11|3894.02|3885.32|3890.51|3881.81|891
1630826700000|2021-09-05 07:25:00|3891.73|3883.03|3885.3|3876.6|3892.74|3884.04|3885.3|3876.6|943
1630827000000|2021-09-05 07:30:00|3885.12|3876.42|3886.73|3878.03|3889.04|3880.34|3885.12|3876.42|844
1630827300000|2021-09-05 07:35:00|3886.72|3878.02|3883.66|3874.96|3886.97|3878.27|3881.98|3873.28|923
1630827600000|2021-09-05 07:40:00|3883.59|3874.89|3881.8|3873.1|3890.43|3881.73|3881.8|3873.1|762
1630827900000|2021-09-05 07:45:00|3881.72|3873.02|3877.63|3868.93|3881.72|3873.02|3876.82|3868.12|852
1630828200000|2021-09-05 07:50:00|3877.61|3868.91|3872.15|3863.45|3878.36|3869.66|3868.85|3860.15|904
1630828500000|2021-09-05 07:55:00|3872.14|3863.44|3876.04|3867.34|3876.55|3867.85|3870.09|3861.39|802
1630828800000|2021-09-05 08:00:00|3875.97|3867.27|3871.2|3862.5|3876.06|3867.36|3866.48|3857.78|776
1630829100000|2021-09-05 08:05:00|3871.24|3862.54|3879.82|3871.12|3881.58|3872.88|3870.74|3862.04|916
1630829400000|2021-09-05 08:10:00|3879.81|3871.11|3887.04|3878.34|3888.05|3879.35|3879.47|3870.77|938
1630829700000|2021-09-05 08:15:00|3886.99|3878.29|3879.11|3870.41|3889.66|3880.96|3878.21|3869.51|961
1630830000000|2021-09-05 08:20:00|3879.01|3870.31|3877.71|3869.01|3883.25|3874.55|3876.56|3867.86|932
1630830300000|2021-09-05 08:25:00|3877.72|3869.02|3884.19|3875.49|3886.42|3877.72|3877.48|3868.78|889
1630830600000|2021-09-05 08:30:00|3884.16|3875.46|3883.35|3874.65|3886.22|3877.52|3883.09|3874.39|810
1630830900000|2021-09-05 08:35:00|3883.33|3874.63|3892.78|3884.08|3893.99|3885.29|3883.2|3874.5|817
1630831200000|2021-09-05 08:40:00|3892.86|3884.16|3899.52|3890.82|3902.79|3894.09|3892.56|3883.86|974
1630831500000|2021-09-05 08:45:00|3899.61|3890.91|3906.95|3898.25|3907.26|3898.56|3892.31|3883.61|936
1630831800000|2021-09-05 08:50:00|3906.9|3898.2|3915.37|3906.67|3917.52|3908.82|3904.94|3896.24|1006
1630832100000|2021-09-05 08:55:00|3915.26|3906.56|3923.62|3914.92|3926.41|3917.71|3914.92|3906.22|993
1630832400000|2021-09-05 09:00:00|3923.63|3914.93|3929.92|3921.22|3935.4|3926.7|3923.63|3914.93|950
1630832700000|2021-09-05 09:05:00|3929.91|3921.21|3926.97|3918.27|3931.28|3922.58|3921.88|3913.18|970
1630833000000|2021-09-05 09:10:00|3926.95|3918.25|3924.21|3915.51|3927.01|3918.31|3922.38|3913.68|929
1630833300000|2021-09-05 09:15:00|3924.22|3915.52|3922.49|3913.79|3924.29|3915.59|3915.5|3906.8|946
1630833600000|2021-09-05 09:20:00|3922.74|3914.04|3918.39|3909.69|3923.73|3915.03|3917.55|3908.85|874
1630833900000|2021-09-05 09:25:00|3918.41|3909.71|3921.39|3912.69|3922.52|3913.82|3917.14|3908.44|860
1630834200000|2021-09-05 09:30:00|3921.41|3912.71|3920.42|3911.72|3923.6|3914.9|3915.19|3906.49|865
1630834500000|2021-09-05 09:35:00|3920.47|3911.77|3925.79|3917.09|3926.3|3917.6|3919.95|3911.25|685
1630834800000|2021-09-05 09:40:00|3925.8|3917.1|3918.25|3909.55|3926.37|3917.67|3917.63|3908.93|920
1630835100000|2021-09-05 09:45:00|3918.27|3909.57|3921.8|3913.1|3926.77|3918.07|3918.11|3909.41|874
1630835400000|2021-09-05 09:50:00|3921.81|3913.11|3932.87|3924.17|3933.82|3925.12|3921.67|3912.97|970
1630835700000|2021-09-05 09:55:00|3932.89|3924.19|3934.4|3925.7|3935.69|3926.99|3930.25|3921.55|891
1630836000000|2021-09-05 10:00:00|3934.41|3925.71|3935.47|3926.77|3937.86|3929.16|3932.55|3923.85|935
1630836300000|2021-09-05 10:05:00|3935.44|3926.74|3943.8|3935.1|3950.89|3942.19|3935.06|3926.36|996
1630836600000|2021-09-05 10:10:00|3943.82|3935.12|3944.13|3935.43|3946.23|3937.53|3941.16|3932.46|836
1630836900000|2021-09-05 10:15:00|3944.23|3935.53|3954.79|3946.09|3954.82|3946.12|3944.23|3935.53|912
1630837200000|2021-09-05 10:20:00|3954.8|3946.1|3950.94|3942.24|3960.7|3952|3949.58|3940.88|861
1630837500000|2021-09-05 10:25:00|3950.93|3942.23|3941.61|3932.91|3950.94|3942.24|3941.61|3932.91|853
1630837800000|2021-09-05 10:30:00|3941.78|3933.08|3935.84|3927.14|3948.05|3939.35|3929.93|3921.23|1029
1630838100000|2021-09-05 10:35:00|3935.53|3926.83|3934.33|3925.63|3939.36|3930.66|3927.37|3918.67|990
1630838400000|2021-09-05 10:40:00|3934.32|3925.62|3933.81|3925.11|3939.56|3930.86|3928.14|3919.44|948
1630838700000|2021-09-05 10:45:00|3933.83|3925.13|3926.01|3917.31|3934.52|3925.82|3917.87|3909.17|1029
1630839000000|2021-09-05 10:50:00|3926.02|3917.32|3930.5|3921.8|3931.4|3922.7|3923.73|3915.03|919
1630839300000|2021-09-05 10:55:00|3930.51|3921.81|3926.3|3917.6|3932.03|3923.33|3925.21|3916.51|904
1630839600000|2021-09-05 11:00:00|3926.31|3917.61|3924.89|3916.19|3932.47|3923.77|3920.5|3911.8|1012
1630839900000|2021-09-05 11:05:00|3924.88|3916.18|3929.4|3920.7|3933.38|3924.68|3921.42|3912.72|953
1630840200000|2021-09-05 11:10:00|3929.39|3920.69|3934.25|3925.55|3935.5|3926.8|3929.37|3920.67|938
1630840500000|2021-09-05 11:15:00|3934.17|3925.47|3939.63|3930.93|3944.86|3936.16|3932.1|3923.4|1032
1630840800000|2021-09-05 11:20:00|3939.58|3930.88|3915.9|3907.2|3942.66|3933.96|3915.35|3906.65|1017
1630841100000|2021-09-05 11:25:00|3916.49|3907.79|3921.43|3912.73|3922.77|3914.07|3915.65|3906.95|1037
1630841400000|2021-09-05 11:30:00|3921.39|3912.69|3923.28|3914.58|3928.53|3919.83|3919.86|3911.16|1026
1630841700000|2021-09-05 11:35:00|3923.27|3914.57|3925.06|3916.36|3925.06|3916.36|3917.19|3908.49|973
1630842000000|2021-09-05 11:40:00|3924.97|3916.27|3925.66|3916.96|3929.67|3920.97|3924.79|3916.09|947
1630842300000|2021-09-05 11:45:00|3925.67|3916.97|3924.13|3915.43|3928.03|3919.33|3920.14|3911.44|1004
1630842600000|2021-09-05 11:50:00|3924.21|3915.51|3927.91|3919.21|3930.58|3921.88|3922.26|3913.56|907
1630842900000|2021-09-05 11:55:00|3927.9|3919.2|3929.74|3921.04|3929.76|3921.06|3922.16|3913.46|900
1630843200000|2021-09-05 12:00:00|3929.73|3921.03|3927.66|3918.96|3934.66|3925.96|3925.15|3916.45|1013
1630843500000|2021-09-05 12:05:00|3927.61|3918.91|3924.55|3915.85|3927.91|3919.21|3922.56|3913.86|911
1630843800000|2021-09-05 12:10:00|3924.4|3915.7|3926.68|3917.98|3931.32|3922.62|3924.28|3915.58|948
1630844100000|2021-09-05 12:15:00|3926.7|3918|3933.61|3924.91|3934.21|3925.51|3924.87|3916.17|933
1630844400000|2021-09-05 12:20:00|3933.78|3925.08|3936.84|3928.14|3941.84|3933.14|3933.78|3925.08|910
1630844700000|2021-09-05 12:25:00|3936.85|3928.15|3952.39|3943.69|3953.34|3944.64|3935.02|3926.32|1016
1630845000000|2021-09-05 12:30:00|3952.28|3943.58|3944.29|3935.59|3958.81|3950.11|3940.38|3931.68|1018
1630845300000|2021-09-05 12:35:00|3944.28|3935.58|3938.23|3929.53|3944.28|3935.58|3936.22|3927.52|973
1630845600000|2021-09-05 12:40:00|3938.26|3929.56|3932.98|3924.28|3939.36|3930.66|3931.63|3922.93|957
1630845900000|2021-09-05 12:45:00|3932.84|3924.14|3931.34|3922.64|3937.66|3928.96|3929.8|3921.1|960
1630846200000|2021-09-05 12:50:00|3931.33|3922.63|3935.37|3926.67|3942.33|3933.63|3929.55|3920.85|945
1630846500000|2021-09-05 12:55:00|3935.38|3926.68|3936.95|3928.25|3937.86|3929.16|3930.15|3921.45|1000
1630846800000|2021-09-05 13:00:00|3936.94|3928.24|3938.75|3930.05|3939.41|3930.71|3929.44|3920.74|991
1630847100000|2021-09-05 13:05:00|3938.72|3930.02|3933.08|3924.38|3938.89|3930.19|3930.78|3922.08|873
1630847400000|2021-09-05 13:10:00|3933.01|3924.31|3928.63|3919.93|3933.88|3925.18|3926.2|3917.5|954
1630847700000|2021-09-05 13:15:00|3928.64|3919.94|3930.35|3921.65|3931.47|3922.77|3926.96|3918.26|835
1630848000000|2021-09-05 13:20:00|3930.36|3921.66|3927.32|3918.62|3930.98|3922.28|3927.27|3918.57|886
1630848300000|2021-09-05 13:25:00|3927.31|3918.61|3930.92|3922.22|3932.93|3924.23|3925.33|3916.63|868
1630848600000|2021-09-05 13:30:00|3930.91|3922.21|3942.45|3933.75|3944.45|3935.75|3928.66|3919.96|971
1630848900000|2021-09-05 13:35:00|3942.71|3934.01|3937.69|3928.99|3945.44|3936.74|3937.69|3928.99|1030
1630849200000|2021-09-05 13:40:00|3937.7|3929|3941|3932.3|3943.47|3934.77|3937.67|3928.97|985
1630849500000|2021-09-05 13:45:00|3940.88|3932.18|3944.11|3935.41|3946.58|3937.88|3940.45|3931.75|1004
1630849800000|2021-09-05 13:50:00|3944.09|3935.39|3940.57|3931.87|3949.86|3941.16|3939.56|3930.86|898
1630850100000|2021-09-05 13:55:00|3940.83|3932.13|3935.74|3927.04|3941.9|3933.2|3934.28|3925.58|997
1630850400000|2021-09-05 14:00:00|3935.55|3926.85|3932.39|3923.69|3941.61|3932.91|3932.39|3923.69|866
1630850700000|2021-09-05 14:05:00|3932.38|3923.68|3936.85|3928.15|3936.85|3928.15|3930.26|3921.56|981
1630851000000|2021-09-05 14:10:00|3936.86|3928.16|3939.68|3930.98|3943.93|3935.23|3936.86|3928.16|1015
1630851300000|2021-09-05 14:15:00|3939.67|3930.97|3937.17|3928.47|3943.63|3934.93|3931.52|3922.82|1009
1630851600000|2021-09-05 14:20:00|3937.07|3928.37|3936.86|3928.16|3941.6|3932.9|3935.36|3926.66|929
1630851900000|2021-09-05 14:25:00|3936.88|3928.18|3936.67|3927.97|3939.23|3930.53|3935.16|3926.46|935
1630852200000|2021-09-05 14:30:00|3936.68|3927.98|3939.36|3930.66|3942.34|3933.64|3935.35|3926.65|950
1630852500000|2021-09-05 14:35:00|3939.35|3930.65|3944.46|3935.76|3947.7|3939|3938.15|3929.45|927
1630852800000|2021-09-05 14:40:00|3944.45|3935.75|3942.53|3933.83|3946.21|3937.51|3942.09|3933.39|912
1630853100000|2021-09-05 14:45:00|3942.54|3933.84|3936.46|3927.76|3945.59|3936.89|3936.19|3927.49|940
1630853400000|2021-09-05 14:50:00|3936.48|3927.78|3928.71|3920.01|3936.53|3927.83|3928.45|3919.75|916
1630853700000|2021-09-05 14:55:00|3928.69|3919.99|3924.46|3915.76|3928.83|3920.13|3918.9|3910.2|918
1630854000000|2021-09-05 15:00:00|3924.64|3915.94|3927.03|3918.33|3927.72|3919.02|3920.57|3911.87|929
1630854300000|2021-09-05 15:05:00|3927.04|3918.34|3919.16|3910.46|3927.25|3918.55|3918.1|3909.4|931
1630854600000|2021-09-05 15:10:00|3919.17|3910.47|3917.84|3909.14|3923.12|3914.42|3912.31|3903.61|1030
1630854900000|2021-09-05 15:15:00|3917.8|3909.1|3918.9|3910.2|3923.01|3914.31|3916.27|3907.57|964
1630855200000|2021-09-05 15:20:00|3918.91|3910.21|3914.3|3905.6|3918.94|3910.24|3912.33|3903.63|919
1630855500000|2021-09-05 15:25:00|3914.33|3905.63|3913.8|3905.1|3917.19|3908.49|3904.75|3896.05|969
1630855800000|2021-09-05 15:30:00|3913.79|3905.09|3911.86|3903.16|3917.49|3908.79|3911.64|3902.94|914
1630856100000|2021-09-05 15:35:00|3911.88|3903.18|3914.04|3905.34|3914.1|3905.4|3905.9|3897.2|1023
1630856400000|2021-09-05 15:40:00|3913.94|3905.24|3920.81|3912.11|3921.06|3912.36|3913.91|3905.21|955
1630856700000|2021-09-05 15:45:00|3920.71|3912.01|3918.62|3909.92|3925.02|3916.32|3917.08|3908.38|948
1630857000000|2021-09-05 15:50:00|3918.67|3909.97|3916.39|3907.69|3920.46|3911.76|3914.54|3905.84|991
1630857300000|2021-09-05 15:55:00|3916.75|3908.05|3913.13|3904.43|3916.85|3908.15|3908.73|3900.03|997
1630857600000|2021-09-05 16:00:00|3913.12|3904.42|3911.35|3902.65|3916.57|3907.87|3909.78|3901.08|912
1630857900000|2021-09-05 16:05:00|3911.31|3902.61|3910.78|3902.08|3917.63|3908.93|3910.62|3901.92|965
1630858200000|2021-09-05 16:10:00|3910.79|3902.09|3908.35|3899.65|3911.46|3902.76|3905.47|3896.77|911
1630858500000|2021-09-05 16:15:00|3908.37|3899.67|3911.68|3902.98|3913.52|3904.82|3908.1|3899.4|989
1630858800000|2021-09-05 16:20:00|3911.67|3902.97|3917.54|3908.84|3917.61|3908.91|3909.26|3900.56|933
1630859100000|2021-09-05 16:25:00|3917.47|3908.77|3917.38|3908.68|3921.76|3913.06|3915.29|3906.59|934
1630859400000|2021-09-05 16:30:00|3917.34|3908.64|3918.55|3909.85|3919.05|3910.35|3914.07|3905.37|945
1630859700000|2021-09-05 16:35:00|3918.56|3909.86|3921.78|3913.08|3931.15|3922.45|3918.56|3909.86|907
1630860000000|2021-09-05 16:40:00|3921.77|3913.07|3916.41|3907.71|3923.27|3914.57|3916.31|3907.61|988
1630860300000|2021-09-05 16:45:00|3916.37|3907.67|3918.59|3909.89|3919.44|3910.74|3914.8|3906.1|1008
1630860600000|2021-09-05 16:50:00|3918.65|3909.95|3920.42|3911.72|3921.78|3913.08|3915.87|3907.17|957
1630860900000|2021-09-05 16:55:00|3920.5|3911.8|3921.52|3912.82|3921.82|3913.12|3916.89|3908.19|1003
1630861200000|2021-09-05 17:00:00|3921.48|3912.78|3927.41|3918.71|3927.65|3918.95|3921.42|3912.72|939
1630861500000|2021-09-05 17:05:00|3927.38|3918.68|3926.28|3917.58|3936.07|3927.37|3923.59|3914.89|1076
1630861800000|2021-09-05 17:10:00|3926.29|3917.59|3924.49|3915.79|3929.34|3920.64|3923.38|3914.68|783
1630862100000|2021-09-05 17:15:00|3924.65|3915.95|3923.84|3915.14|3926.78|3918.08|3922.68|3913.98|851
1630862400000|2021-09-05 17:20:00|3923.87|3915.17|3920.26|3911.56|3924.83|3916.13|3919.75|3911.05|853
1630862700000|2021-09-05 17:25:00|3920.23|3911.53|3931.26|3922.56|3931.43|3922.73|3918.77|3910.07|883
1630863000000|2021-09-05 17:30:00|3931.25|3922.55|3929.68|3920.98|3933.65|3924.95|3927.55|3918.85|943
1630863300000|2021-09-05 17:35:00|3929.69|3920.99|3933.46|3924.76|3934.41|3925.71|3929.48|3920.78|943
1630863600000|2021-09-05 17:40:00|3933.47|3924.77|3931.04|3922.34|3933.68|3924.98|3930.65|3921.95|935
1630863900000|2021-09-05 17:45:00|3931.02|3922.32|3930.39|3921.69|3935.05|3926.35|3930.31|3921.61|957
1630864200000|2021-09-05 17:50:00|3930.37|3921.67|3933.48|3924.78|3933.85|3925.15|3929.18|3920.48|916
1630864500000|2021-09-05 17:55:00|3933.6|3924.9|3933.03|3924.33|3934.56|3925.86|3931.15|3922.45|830
1630864800000|2021-09-05 18:00:00|3933.02|3924.32|3929.89|3921.19|3934.26|3925.56|3929.89|3921.19|824
1630865100000|2021-09-05 18:05:00|3929.9|3921.2|3930.23|3921.53|3930.93|3922.23|3926.97|3918.27|810
1630865400000|2021-09-05 18:10:00|3930.21|3921.51|3926.12|3917.42|3931.41|3922.71|3926.12|3917.42|873
1630865700000|2021-09-05 18:15:00|3926.14|3917.44|3930.74|3922.04|3931.04|3922.34|3926.13|3917.43|868
1630866000000|2021-09-05 18:20:00|3930.75|3922.05|3922.85|3914.15|3930.93|3922.23|3922.85|3914.15|831
1630866300000|2021-09-05 18:25:00|3922.83|3914.13|3929.68|3920.98|3931.3|3922.6|3922.45|3913.75|858
1630866600000|2021-09-05 18:30:00|3929.71|3921.01|3926.8|3918.1|3930.01|3921.31|3926.8|3918.1|874
1630866900000|2021-09-05 18:35:00|3926.7|3918|3933.1|3924.4|3934.85|3926.15|3926.56|3917.86|891
1630867200000|2021-09-05 18:40:00|3933.12|3924.42|3929.39|3920.69|3933.39|3924.69|3929.12|3920.42|953
1630867500000|2021-09-05 18:45:00|3929.41|3920.71|3932.8|3924.1|3933.15|3924.45|3928.77|3920.07|864
1630867800000|2021-09-05 18:50:00|3932.78|3924.08|3932.36|3923.66|3934.1|3925.4|3932.06|3923.36|867
1630868100000|2021-09-05 18:55:00|3932.35|3923.65|3927.87|3919.17|3935.35|3926.65|3927.77|3919.07|872
1630868400000|2021-09-05 19:00:00|3927.9|3919.2|3926.49|3917.79|3929.15|3920.45|3924.92|3916.22|909
1630868700000|2021-09-05 19:05:00|3926.57|3917.87|3928.18|3919.48|3928.51|3919.81|3925.36|3916.66|915
1630869000000|2021-09-05 19:10:00|3928.36|3919.66|3937.44|3928.74|3943.01|3934.31|3928.31|3919.61|935
1630869300000|2021-09-05 19:15:00|3937.28|3928.58|3950.37|3941.67|3950.78|3942.08|3936.31|3927.61|1061
1630869600000|2021-09-05 19:20:00|3950.31|3941.61|3944.77|3936.07|3952.37|3943.67|3942.64|3933.94|973
1630869900000|2021-09-05 19:25:00|3944.51|3935.81|3949.17|3940.47|3950.98|3942.28|3944.17|3935.47|944
1630870200000|2021-09-05 19:30:00|3949.16|3940.46|3951.15|3942.45|3955.47|3946.77|3949.02|3940.32|792
1630870500000|2021-09-05 19:35:00|3951.13|3942.43|3938.69|3929.99|3951.4|3942.7|3938.69|3929.99|886
1630870800000|2021-09-05 19:40:00|3938.74|3930.04|3942.6|3933.9|3944.62|3935.92|3938.55|3929.85|906
1630871100000|2021-09-05 19:45:00|3942.63|3933.93|3938.5|3929.8|3944.89|3936.19|3938.47|3929.77|922
1630871400000|2021-09-05 19:50:00|3938.49|3929.79|3937.41|3927.21|3941.89|3931.69|3936.6|3926.4|995
1630871700000|2021-09-05 19:55:00|3937.35|3927.15|3934.53|3924.33|3938.61|3928.41|3932.74|3922.54|877
1630872000000|2021-09-05 20:00:00|3934.57|3924.37|3931.98|3921.78|3934.86|3924.66|3929.39|3919.19|969
1630872300000|2021-09-05 20:05:00|3932.12|3921.92|3934.46|3924.26|3938.26|3928.06|3931.7|3921.5|853
1630872600000|2021-09-05 20:10:00|3934.47|3924.27|3934.48|3924.28|3935.17|3924.97|3933.21|3923.01|822
1630872900000|2021-09-05 20:15:00|3934.49|3924.29|3928.91|3918.71|3934.63|3924.43|3927.47|3917.27|836
1630873200000|2021-09-05 20:20:00|3928.9|3918.7|3934.89|3924.69|3935.01|3924.81|3928.83|3918.63|897
1630873500000|2021-09-05 20:25:00|3934.91|3924.71|3931.69|3921.49|3934.98|3924.78|3928.85|3918.65|944
1630873800000|2021-09-05 20:30:00|3931.7|3921.5|3933.81|3923.61|3933.98|3923.78|3931.24|3921.04|867
1630874100000|2021-09-05 20:35:00|3933.86|3923.66|3934.59|3924.39|3937.82|3927.62|3933.22|3923.02|829
1630874400000|2021-09-05 20:40:00|3934.58|3924.38|3934.17|3923.97|3934.61|3924.41|3931.6|3921.4|701
1630874700000|2021-09-05 20:45:00|3934.16|3923.96|3933.58|3923.38|3934.48|3924.28|3931.52|3921.32|668
1630875000000|2021-09-05 20:50:00|3933.57|3923.37|3965.8|3955.6|3966.23|3956.03|3932.64|3922.44|876
1630875300000|2021-09-05 20:55:00|3965.67|3955.47|3974.81|3964.61|3977.27|3967.07|3959.83|3949.63|1081
1630875600000|2021-09-05 21:00:00|3974.84|3964.64|3977.2|3967|3985.41|3975.21|3970.44|3960.24|1057
1630875900000|2021-09-05 21:05:00|3977.49|3967.29|3978.61|3968.41|3987.03|3976.83|3977.38|3967.18|948
1630876200000|2021-09-05 21:10:00|3978.6|3968.4|3978.6|3968.4|3983.76|3973.56|3978.29|3968.09|801
1630876500000|2021-09-05 21:15:00|3978.58|3968.38|3972.1|3961.9|3978.72|3968.52|3971.81|3961.61|823
1630876800000|2021-09-05 21:20:00|3972.08|3961.88|3969.33|3959.13|3972.38|3962.18|3963.14|3952.94|873
1630877100000|2021-09-05 21:25:00|3969.2|3959|3949.9|3939.7|3971.34|3961.14|3945.9|3935.7|895
1630877400000|2021-09-05 21:30:00|3949.91|3939.71|3955.4|3945.2|3956.9|3946.7|3949.66|3939.46|738
1630877700000|2021-09-05 21:35:00|3955.42|3945.22|3951.72|3941.52|3955.92|3945.72|3948.81|3938.61|565
1630878000000|2021-09-05 21:40:00|3951.69|3941.49|3957.7|3947.5|3957.7|3947.5|3951.69|3941.49|665
1630878300000|2021-09-05 21:45:00|3957.87|3947.67|3958.93|3948.73|3963.13|3952.93|3957.04|3946.84|705
1630878600000|2021-09-05 21:50:00|3959.1|3948.9|3964.23|3954.03|3965.88|3955.68|3958.97|3948.77|904
1630878900000|2021-09-05 21:55:00|3964.14|3953.94|3958.32|3949.62|3965.52|3955.32|3958.11|3948.8|875
1630879200000|2021-09-05 22:00:00|3958.31|3949.61|3952.44|3943.74|3961.23|3952.53|3949.77|3941.07|982
1630879500000|2021-09-05 22:05:00|3952.45|3943.75|3950.76|3942.06|3954.53|3945.83|3949.21|3940.51|906
1630879800000|2021-09-05 22:10:00|3950.72|3942.02|3952.16|3943.46|3953.79|3945.09|3949.09|3940.39|707
1630880100000|2021-09-05 22:15:00|3952.3|3943.6|3949.76|3941.06|3952.95|3944.25|3945.8|3937.1|777
1630880400000|2021-09-05 22:20:00|3950.18|3941.48|3944.18|3935.48|3952.46|3943.76|3941.35|3932.65|911
1630880700000|2021-09-05 22:25:00|3944.12|3935.42|3948.08|3939.38|3949.21|3940.51|3943.35|3934.65|934
1630881000000|2021-09-05 22:30:00|3948.06|3939.36|3940.19|3931.49|3948.58|3939.88|3938.53|3929.83|774
1630881300000|2021-09-05 22:35:00|3940.18|3931.48|3938.63|3929.93|3942.9|3934.2|3937.39|3928.69|771
1630881600000|2021-09-05 22:40:00|3938.43|3929.73|3941.08|3932.38|3941.93|3933.23|3936.03|3927.33|833
1630881900000|2021-09-05 22:45:00|3941.05|3932.35|3944.29|3935.59|3945.14|3936.44|3939.93|3931.23|830
1630882200000|2021-09-05 22:50:00|3944.4|3935.7|3950.58|3941.88|3951.71|3943.01|3943.75|3935.05|877
1630882500000|2021-09-05 22:55:00|3950.54|3941.84|3953.4|3944.7|3955.6|3946.9|3950.17|3941.47|915
1630882800000|2021-09-05 23:00:00|3954.2|3945.5|3947.52|3938.82|3955.2|3946.5|3946.56|3937.86|946
1630883100000|2021-09-05 23:05:00|3947.13|3938.43|3959.23|3950.53|3959.23|3950.53|3946.18|3937.48|858
1630883400000|2021-09-05 23:10:00|3957.15|3948.45|3955.8|3947.1|3965.58|3956.88|3955.8|3947.1|930
1630883700000|2021-09-05 23:15:00|3955.99|3947.29|3963.81|3955.11|3966.75|3958.05|3955.86|3947.16|890
1630884000000|2021-09-05 23:20:00|3964.19|3955.49|3964.82|3956.12|3969.99|3961.29|3963.03|3954.33|969
1630884300000|2021-09-05 23:25:00|3964.86|3956.16|3961.69|3952.99|3965.5|3956.8|3956.49|3947.79|1014
1630884600000|2021-09-05 23:30:00|3961.64|3952.94|3954.23|3945.53|3963.79|3955.09|3953.78|3945.08|984
1630884900000|2021-09-05 23:35:00|3954.25|3945.55|3957.84|3949.14|3958.59|3949.89|3953.93|3945.23|858
1630885200000|2021-09-05 23:40:00|3957.63|3948.93|3960.21|3951.51|3963.99|3955.29|3957.1|3948.4|831
1630885500000|2021-09-05 23:45:00|3960.2|3951.5|3958.99|3950.29|3960.99|3952.29|3955.09|3946.39|992
1630885800000|2021-09-05 23:50:00|3958.89|3950.19|3955.38|3946.68|3960.56|3951.86|3954.4|3945.7|940
1630886100000|2021-09-05 23:55:00|3955.39|3946.69|3956.48|3947.78|3959.53|3950.83|3954.85|3946.15|885
1630886400000|2021-09-06 00:00:00|3956.41|3947.71|3955.53|3946.83|3956.53|3947.83|3944.97|3936.27|989
1630886700000|2021-09-06 00:05:00|3955.54|3946.84|3964.2|3955.5|3966.68|3957.98|3954.74|3946.04|1026
1630887000000|2021-09-06 00:10:00|3964.19|3955.49|3964.74|3956.04|3967.29|3958.59|3958.85|3950.15|915
1630887300000|2021-09-06 00:15:00|3965.1|3956.4|3953.3|3944.6|3966.46|3957.76|3953.19|3944.49|1021
1630887600000|2021-09-06 00:20:00|3953.44|3944.74|3943.09|3934.39|3953.44|3944.74|3942.05|3933.35|1076
1630887900000|2021-09-06 00:25:00|3943.06|3934.36|3942.99|3934.29|3943.19|3934.49|3930.61|3921.91|1073
1630888200000|2021-09-06 00:30:00|3942.98|3934.28|3946.18|3937.48|3947.86|3939.16|3937.3|3928.6|948
1630888500000|2021-09-06 00:35:00|3946.1|3937.4|3945.75|3937.05|3948.35|3939.65|3943.81|3935.11|893
1630888800000|2021-09-06 00:40:00|3945.6|3936.9|3943.75|3935.05|3945.75|3937.05|3940|3931.3|891
1630889100000|2021-09-06 00:45:00|3944.11|3935.41|3943.97|3935.27|3947.27|3938.57|3942.65|3933.95|861
1630889400000|2021-09-06 00:50:00|3943.84|3935.14|3937.6|3928.9|3943.84|3935.14|3936.1|3927.4|929
1630889700000|2021-09-06 00:55:00|3937.17|3928.47|3936.87|3928.17|3940.32|3931.62|3934.41|3925.71|888
1630890000000|2021-09-06 01:00:00|3936.88|3928.18|3932.27|3923.57|3937.21|3928.51|3927.46|3918.76|941
1630890300000|2021-09-06 01:05:00|3932.49|3923.79|3924.99|3916.29|3933.44|3924.74|3922.46|3913.76|904
1630890600000|2021-09-06 01:10:00|3924.94|3916.24|3927.49|3918.79|3927.49|3918.79|3923.21|3914.51|865
1630890900000|2021-09-06 01:15:00|3927.38|3918.68|3926.68|3917.98|3927.38|3918.68|3920.26|3911.56|915
1630891200000|2021-09-06 01:20:00|3926.69|3917.99|3931.81|3923.11|3932.89|3924.19|3925.67|3916.97|982
1630891500000|2021-09-06 01:25:00|3931.72|3923.02|3931.79|3923.09|3939.62|3930.92|3930.69|3921.99|1029
1630891800000|2021-09-06 01:30:00|3931.84|3923.14|3930.21|3921.51|3936.69|3927.99|3930.21|3921.51|1070
1630892100000|2021-09-06 01:35:00|3930.23|3921.53|3932.6|3923.9|3932.73|3924.03|3927.39|3918.69|984
1630892400000|2021-09-06 01:40:00|3932.61|3923.91|3928.37|3919.67|3932.61|3923.91|3926.33|3917.63|1027
1630892700000|2021-09-06 01:45:00|3928.36|3919.66|3927.5|3918.8|3929.04|3920.34|3925.87|3917.17|946
1630893000000|2021-09-06 01:50:00|3927.49|3918.79|3929.95|3921.25|3933.09|3924.39|3926.5|3917.8|836
1630893300000|2021-09-06 01:55:00|3930.01|3921.31|3933.4|3924.7|3935.18|3926.48|3929.96|3921.26|755
1630893600000|2021-09-06 02:00:00|3933.41|3924.71|3931.21|3922.51|3933.41|3924.71|3925.91|3917.21|861
1630893900000|2021-09-06 02:05:00|3931.48|3922.78|3926.83|3918.13|3932.33|3923.63|3926.32|3917.62|968
1630894200000|2021-09-06 02:10:00|3926.84|3918.14|3924.63|3915.93|3929.82|3921.12|3923.4|3914.7|1016
1630894500000|2021-09-06 02:15:00|3924.74|3916.04|3922.14|3913.44|3924.8|3916.1|3921.62|3912.92|958
1630894800000|2021-09-06 02:20:00|3922.26|3913.56|3925.69|3916.99|3929.16|3920.46|3921.95|3913.25|946
1630895100000|2021-09-06 02:25:00|3925.6|3916.9|3925.41|3916.71|3929.35|3920.65|3923.4|3914.7|925
1630895400000|2021-09-06 02:30:00|3925.16|3916.46|3930.83|3922.13|3932.28|3923.58|3924.84|3916.14|840
1630895700000|2021-09-06 02:35:00|3930.74|3922.04|3930.58|3921.88|3933.82|3925.12|3930.06|3921.36|968
1630896000000|2021-09-06 02:40:00|3930.57|3921.87|3931.61|3922.91|3933.42|3924.72|3930.03|3921.33|723
1630896300000|2021-09-06 02:45:00|3931|3922.3|3926.43|3917.73|3931|3922.3|3923.28|3914.58|924
1630896600000|2021-09-06 02:50:00|3926.78|3918.08|3923.31|3914.61|3929.11|3920.41|3923.03|3914.33|805
1630896900000|2021-09-06 02:55:00|3923.34|3914.64|3923.64|3914.94|3924.92|3916.22|3922.12|3913.42|920
1630897200000|2021-09-06 03:00:00|3923.66|3914.96|3926.67|3917.97|3927.89|3919.19|3921.81|3913.11|870
1630897500000|2021-09-06 03:05:00|3926.77|3918.07|3929.37|3920.67|3931.24|3922.54|3926.35|3917.65|805
1630897800000|2021-09-06 03:10:00|3929.38|3920.68|3930.1|3921.4|3932.08|3923.38|3929.13|3920.43|872
1630898100000|2021-09-06 03:15:00|3930.57|3921.87|3929.35|3920.65|3933.74|3925.04|3928.35|3919.65|765
1630898400000|2021-09-06 03:20:00|3929.26|3920.56|3928.09|3919.39|3930.73|3922.03|3926.64|3917.94|960
1630898700000|2021-09-06 03:25:00|3928.06|3919.36|3927.01|3918.31|3928.08|3919.38|3925.97|3917.27|939
1630899000000|2021-09-06 03:30:00|3927.76|3919.06|3932.72|3924.02|3940.78|3932.08|3926.72|3918.02|883
1630899300000|2021-09-06 03:35:00|3932.73|3924.03|3914.89|3906.19|3933.75|3925.05|3910.12|3901.42|1005
1630899600000|2021-09-06 03:40:00|3914.17|3905.47|3910.64|3901.94|3915.63|3906.93|3907.97|3899.27|716
1630899900000|2021-09-06 03:45:00|3910.75|3902.05|3916.15|3907.45|3916.96|3908.26|3909.18|3900.48|856
1630900200000|2021-09-06 03:50:00|3915.51|3906.81|3908.6|3899.9|3915.97|3907.27|3905.55|3896.85|882
1630900500000|2021-09-06 03:55:00|3908.69|3899.99|3909.91|3901.21|3910.83|3902.13|3906.32|3897.62|788
1630900800000|2021-09-06 04:00:00|3910.04|3901.34|3911.49|3902.79|3913.36|3904.66|3904.4|3895.7|859
1630901100000|2021-09-06 04:05:00|3911.5|3902.8|3919.32|3910.62|3920.91|3912.21|3906.57|3897.87|844
1630901400000|2021-09-06 04:10:00|3919.11|3910.41|3917.43|3908.73|3921.25|3912.55|3915.1|3906.4|766
1630901700000|2021-09-06 04:15:00|3917.42|3908.72|3914.96|3906.26|3917.44|3908.74|3911.18|3902.48|710
1630902000000|2021-09-06 04:20:00|3914.97|3906.27|3917.7|3909|3919.82|3911.12|3913.72|3905.02|871
1630902300000|2021-09-06 04:25:00|3917.69|3908.99|3919.48|3910.78|3919.88|3911.18|3913.24|3904.54|866
1630902600000|2021-09-06 04:30:00|3919.51|3910.81|3921.69|3912.99|3922.77|3914.07|3917.91|3909.21|662
1630902900000|2021-09-06 04:35:00|3922.01|3913.31|3921.99|3913.29|3927.32|3918.62|3920.19|3911.49|818
1630903200000|2021-09-06 04:40:00|3922.01|3913.31|3924.89|3916.19|3927.66|3918.96|3921.92|3913.22|925
1630903500000|2021-09-06 04:45:00|3924.87|3916.17|3920.65|3911.95|3925.93|3917.23|3919.1|3910.4|775
1630903800000|2021-09-06 04:50:00|3920.44|3911.74|3921.08|3912.38|3924.27|3915.57|3919.3|3910.6|871
1630904100000|2021-09-06 04:55:00|3920.96|3912.26|3928.46|3919.76|3931.42|3922.72|3919.65|3910.95|835
1630904400000|2021-09-06 05:00:00|3928.57|3919.87|3920.58|3911.88|3928.57|3919.87|3920.47|3911.77|809
1630904700000|2021-09-06 05:05:00|3920.55|3911.85|3915.92|3907.22|3921.18|3912.48|3915.92|3907.22|998
1630905000000|2021-09-06 05:10:00|3915.77|3907.07|3917.73|3909.03|3920.36|3911.66|3914.4|3905.7|849
1630905300000|2021-09-06 05:15:00|3917.7|3909|3922.8|3914.1|3924.48|3915.78|3917.22|3908.52|890
1630905600000|2021-09-06 05:20:00|3922.81|3914.11|3926.37|3917.67|3926.4|3917.7|3921.45|3912.75|923
1630905900000|2021-09-06 05:25:00|3926.31|3917.61|3925.27|3916.57|3928.2|3919.5|3923.19|3914.49|886
1630906200000|2021-09-06 05:30:00|3925.23|3916.53|3926.92|3918.22|3928.9|3920.2|3923.52|3914.82|915
1630906500000|2021-09-06 05:35:00|3926.94|3918.24|3929.42|3920.72|3930.51|3921.81|3926.82|3918.12|907
1630906800000|2021-09-06 05:40:00|3929.4|3920.7|3934.76|3926.06|3936.29|3927.59|3928.44|3919.74|832
1630907100000|2021-09-06 05:45:00|3934.54|3925.84|3931.41|3922.71|3937.4|3928.7|3931.1|3922.4|834
1630907400000|2021-09-06 05:50:00|3931.42|3922.72|3935.08|3926.38|3936.3|3927.6|3931.42|3922.72|882
1630907700000|2021-09-06 05:55:00|3934.94|3926.24|3936.16|3927.46|3937.02|3928.32|3933.12|3924.42|854
1630908000000|2021-09-06 06:00:00|3936.21|3927.51|3935.6|3926.9|3936.64|3927.94|3933.2|3924.5|754
1630908300000|2021-09-06 06:05:00|3935.55|3926.85|3939.66|3930.96|3940.36|3931.66|3934.1|3925.4|901
1630908600000|2021-09-06 06:10:00|3939.67|3930.97|3940.37|3931.67|3941.87|3933.17|3935.65|3926.95|871
1630908900000|2021-09-06 06:15:00|3940.34|3931.64|3946.42|3937.72|3948.26|3939.56|3940.03|3931.33|933
1630909200000|2021-09-06 06:20:00|3946.41|3937.71|3942.45|3933.75|3948.4|3939.7|3939.46|3930.76|917
1630909500000|2021-09-06 06:25:00|3942.44|3933.74|3943.74|3935.04|3945.86|3937.16|3940.17|3931.47|930
1630909800000|2021-09-06 06:30:00|3943.73|3935.03|3946.19|3937.49|3946.23|3937.53|3939.42|3930.72|920
1630910100000|2021-09-06 06:35:00|3944.93|3936.23|3946.07|3937.37|3947.25|3938.55|3943.96|3935.26|857
1630910400000|2021-09-06 06:40:00|3946.1|3937.4|3946.73|3938.03|3947.4|3938.7|3942.6|3933.9|995
1630910700000|2021-09-06 06:45:00|3946.61|3937.91|3943.39|3934.69|3947.2|3938.5|3943|3934.3|744
1630911000000|2021-09-06 06:50:00|3943.58|3934.88|3942.12|3933.42|3944.74|3936.04|3940.12|3931.42|666
1630911300000|2021-09-06 06:55:00|3942.18|3933.48|3938.8|3930.1|3942.59|3933.89|3936.71|3928.01|802
1630911600000|2021-09-06 07:00:00|3938.87|3930.17|3936.51|3927.81|3939.03|3930.33|3934|3925.3|865
1630911900000|2021-09-06 07:05:00|3936.5|3927.8|3937.76|3929.06|3940.15|3931.45|3935.4|3926.7|861
1630912200000|2021-09-06 07:10:00|3937.66|3928.96|3939.02|3930.32|3939.4|3930.7|3935.4|3926.7|753
1630912500000|2021-09-06 07:15:00|3938.99|3930.29|3937.96|3929.26|3940.54|3931.84|3934.42|3925.72|750
1630912800000|2021-09-06 07:20:00|3938.07|3929.37|3935.74|3927.04|3938.7|3930|3934.43|3925.73|813
1630913100000|2021-09-06 07:25:00|3935.69|3926.99|3936.37|3927.67|3939.32|3930.62|3935.4|3926.7|770
1630913400000|2021-09-06 07:30:00|3935.94|3927.24|3939.71|3931.01|3941.22|3932.52|3935.41|3926.71|852
1630913700000|2021-09-06 07:35:00|3939.86|3931.16|3945.72|3937.02|3946.4|3937.7|3939.48|3930.78|764
1630914000000|2021-09-06 07:40:00|3945.83|3937.13|3956.6|3947.9|3956.94|3948.24|3944.82|3936.12|829
1630914300000|2021-09-06 07:45:00|3956.59|3947.89|3952.73|3944.03|3958.91|3950.21|3944.21|3935.51|973
1630914600000|2021-09-06 07:50:00|3952.69|3943.99|3945.87|3937.17|3953|3944.3|3944.49|3935.79|917
1630914900000|2021-09-06 07:55:00|3946.02|3937.32|3949.76|3941.06|3950.72|3942.02|3945.39|3936.69|903
1630915200000|2021-09-06 08:00:00|3949.46|3940.76|3947.74|3939.04|3954.92|3946.22|3946.12|3937.42|903
1630915500000|2021-09-06 08:05:00|3947.82|3939.12|3954.23|3945.53|3955.82|3947.12|3947.45|3938.75|871
1630915800000|2021-09-06 08:10:00|3953.97|3945.27|3949.39|3940.69|3954.48|3945.78|3948.48|3939.78|760
1630916100000|2021-09-06 08:15:00|3949.12|3940.42|3947.53|3938.83|3951.68|3942.98|3946.29|3937.59|824
1630916400000|2021-09-06 08:20:00|3947.76|3939.06|3953.12|3944.42|3956.38|3947.68|3947.32|3938.62|974
1630916700000|2021-09-06 08:25:00|3952.84|3944.14|3955.08|3946.38|3956.57|3947.87|3951.87|3943.17|847
1630917000000|2021-09-06 08:30:00|3955.1|3946.4|3959.59|3950.89|3959.96|3951.26|3953.49|3944.79|939
1630917300000|2021-09-06 08:35:00|3959.62|3950.92|3959.27|3950.57|3960.83|3952.13|3958.22|3949.52|666
1630917600000|2021-09-06 08:40:00|3959.45|3950.75|3962.39|3953.69|3966.06|3957.36|3959.45|3950.75|846
1630917900000|2021-09-06 08:45:00|3962.38|3953.68|3967.19|3958.49|3969.6|3960.9|3962.12|3953.42|627
1630918200000|2021-09-06 08:50:00|3967.12|3958.42|3969.42|3960.72|3975.64|3966.94|3966.83|3958.13|819
1630918500000|2021-09-06 08:55:00|3969.32|3960.62|3964.85|3956.15|3969.97|3961.27|3961.71|3953.01|828
1630918800000|2021-09-06 09:00:00|3964.86|3956.16|3960.97|3952.27|3970.88|3962.18|3958.15|3949.45|910
1630919100000|2021-09-06 09:05:00|3960.95|3952.25|3961.29|3952.59|3962.87|3954.17|3955.31|3946.61|906
1630919400000|2021-09-06 09:10:00|3961.16|3952.46|3959.4|3950.7|3962.58|3953.88|3958.48|3949.78|794
1630919700000|2021-09-06 09:15:00|3959.47|3950.77|3958.84|3950.14|3960.28|3951.58|3955.92|3947.22|767
1630920000000|2021-09-06 09:20:00|3958.87|3950.17|3954.81|3946.11|3958.91|3950.21|3953.06|3944.36|831
1630920300000|2021-09-06 09:25:00|3954.87|3946.17|3951.78|3943.08|3955.04|3946.34|3950.17|3941.47|762
1630920600000|2021-09-06 09:30:00|3951.84|3943.14|3952.02|3943.32|3952.77|3944.07|3948.65|3939.95|896
1630920900000|2021-09-06 09:35:00|3951.92|3943.22|3956.65|3947.95|3957.92|3949.22|3951.44|3942.74|816
1630921200000|2021-09-06 09:40:00|3956.66|3947.96|3959.89|3951.19|3960.49|3951.79|3956.65|3947.95|953
1630921500000|2021-09-06 09:45:00|3959.97|3951.27|3958.68|3949.98|3960.19|3951.49|3957.84|3949.14|888
1630921800000|2021-09-06 09:50:00|3958.65|3949.95|3955.88|3947.18|3958.71|3950.01|3954.13|3945.43|917
1630922100000|2021-09-06 09:55:00|3955.87|3947.17|3962.88|3954.18|3965.4|3956.7|3954.56|3945.86|941
1630922400000|2021-09-06 10:00:00|3962.8|3954.1|3957.67|3948.97|3965.02|3956.32|3956.69|3947.99|908
1630922700000|2021-09-06 10:05:00|3957.66|3948.96|3958.63|3949.93|3960.74|3952.04|3955.38|3946.68|729
1630923000000|2021-09-06 10:10:00|3958.57|3949.87|3956.79|3948.09|3959.95|3951.25|3955.52|3946.82|877
1630923300000|2021-09-06 10:15:00|3957.73|3949.03|3954.23|3945.53|3957.73|3949.03|3953.17|3944.47|733
1630923600000|2021-09-06 10:20:00|3954.2|3945.5|3949.62|3940.92|3954.28|3945.58|3949.34|3940.64|765
1630923900000|2021-09-06 10:25:00|3949.58|3940.88|3951.19|3942.49|3952.22|3943.52|3946.24|3937.54|745
1630924200000|2021-09-06 10:30:00|3950.87|3942.17|3951.33|3942.63|3955.55|3946.85|3950.3|3941.6|886
1630924500000|2021-09-06 10:35:00|3951.99|3943.29|3952.06|3943.36|3953.11|3944.41|3947.93|3939.23|841
1630924800000|2021-09-06 10:40:00|3952.08|3943.38|3948.74|3940.04|3952.35|3943.65|3947.1|3938.4|843
1630925100000|2021-09-06 10:45:00|3948.43|3939.73|3951.26|3942.56|3951.26|3942.56|3946.9|3938.2|841
1630925400000|2021-09-06 10:50:00|3951.25|3942.55|3948.93|3940.23|3951.84|3943.14|3947.5|3938.8|657
1630925700000|2021-09-06 10:55:00|3948.95|3940.25|3954.26|3945.56|3954.44|3945.74|3947.5|3938.8|672
1630926000000|2021-09-06 11:00:00|3954.27|3945.57|3956.93|3948.23|3960.99|3952.29|3952.75|3944.05|866
1630926300000|2021-09-06 11:05:00|3956.92|3948.22|3950.72|3942.02|3959.29|3950.59|3950.43|3941.73|831
1630926600000|2021-09-06 11:10:00|3950.86|3942.16|3954.06|3945.36|3955.66|3946.96|3945.05|3936.35|629
1630926900000|2021-09-06 11:15:00|3954.1|3945.4|3939.63|3930.93|3960.23|3951.53|3936.38|3927.68|1045
1630927200000|2021-09-06 11:20:00|3939.7|3931|3927.64|3918.94|3940.23|3931.53|3926.07|3917.37|1130
1630927500000|2021-09-06 11:25:00|3927.27|3918.57|3929.77|3921.07|3934.55|3925.85|3921.91|3913.21|919
1630927800000|2021-09-06 11:30:00|3929.93|3921.23|3931.38|3922.68|3934.57|3925.87|3918.54|3909.84|986
1630928100000|2021-09-06 11:35:00|3931.01|3922.31|3919.32|3910.62|3931.01|3922.31|3919.24|3910.54|954
1630928400000|2021-09-06 11:40:00|3919.33|3910.63|3916.66|3907.96|3919.33|3910.63|3909.5|3900.8|973
1630928700000|2021-09-06 11:45:00|3916.44|3907.74|3921.65|3912.95|3921.69|3912.99|3910.33|3901.63|997
1630929000000|2021-09-06 11:50:00|3921.66|3912.96|3919.32|3910.62|3922.25|3913.55|3915.52|3906.82|1068
1630929300000|2021-09-06 11:55:00|3919.26|3910.56|3909.03|3900.33|3919.26|3910.56|3905.45|3896.75|1014
1630929600000|2021-09-06 12:00:00|3909.22|3900.52|3886.28|3877.58|3909.81|3901.11|3873.7|3865|1046
1630929900000|2021-09-06 12:05:00|3886.49|3877.79|3889.17|3880.47|3895.72|3887.02|3880.15|3871.45|1084
1630930200000|2021-09-06 12:10:00|3889.15|3880.45|3892.99|3884.29|3897.37|3888.67|3883.01|3874.31|1065
1630930500000|2021-09-06 12:15:00|3892.9|3884.2|3907.05|3898.35|3907.11|3898.41|3886.88|3878.18|1062
1630930800000|2021-09-06 12:20:00|3907.16|3898.46|3905.95|3897.25|3908.03|3899.33|3900.01|3891.31|1019
1630931100000|2021-09-06 12:25:00|3905.75|3897.05|3905.67|3896.97|3910.29|3901.59|3900.26|3891.56|1062
1630931400000|2021-09-06 12:30:00|3905.54|3896.84|3918.43|3909.73|3921.37|3912.67|3902.88|3894.18|972
1630931700000|2021-09-06 12:35:00|3918.47|3909.77|3911.7|3903|3918.82|3910.12|3909.74|3901.04|962
1630932000000|2021-09-06 12:40:00|3911.71|3903.01|3912.21|3903.51|3913.97|3905.27|3910.4|3901.7|830
1630932300000|2021-09-06 12:45:00|3912.18|3903.48|3903.44|3894.74|3914.28|3905.58|3903.44|3894.74|981
1630932600000|2021-09-06 12:50:00|3903.41|3894.71|3905.97|3897.27|3908.2|3899.5|3899.11|3890.41|917
1630932900000|2021-09-06 12:55:00|3906|3897.3|3910.48|3901.78|3913.68|3904.98|3904.66|3895.96|923
1630933200000|2021-09-06 13:00:00|3910.53|3901.83|3914.86|3906.16|3915.17|3906.47|3903.91|3895.21|918
1630933500000|2021-09-06 13:05:00|3914.27|3905.57|3907.61|3898.91|3914.94|3906.24|3907.37|3898.67|937
1630933800000|2021-09-06 13:10:00|3907.62|3898.92|3905.3|3896.6|3909.73|3901.03|3904.38|3895.68|937
1630934100000|2021-09-06 13:15:00|3905.31|3896.61|3908.84|3900.14|3912.92|3904.22|3904.27|3895.57|948
1630934400000|2021-09-06 13:20:00|3908.81|3900.11|3898.04|3889.34|3908.88|3900.18|3895.43|3886.73|868
1630934700000|2021-09-06 13:25:00|3897.96|3889.26|3904.79|3896.09|3904.85|3896.15|3897.47|3888.77|1012
1630935000000|2021-09-06 13:30:00|3904.59|3895.89|3904.01|3895.31|3909.14|3900.44|3901.25|3892.55|938
1630935300000|2021-09-06 13:35:00|3903.94|3895.24|3909.09|3900.39|3910.49|3901.79|3903.92|3895.22|856
1630935600000|2021-09-06 13:40:00|3909.07|3900.37|3914.13|3905.43|3914.13|3905.43|3908.43|3899.73|1010
1630935900000|2021-09-06 13:45:00|3914.29|3905.59|3917.78|3909.08|3918.32|3909.62|3911.04|3902.34|938
1630936200000|2021-09-06 13:50:00|3917.53|3908.83|3921.86|3913.16|3923.13|3914.43|3916.53|3907.83|872
1630936500000|2021-09-06 13:55:00|3921.84|3913.14|3921.53|3912.83|3922.89|3914.19|3917.5|3908.8|958
1630936800000|2021-09-06 14:00:00|3921.59|3912.89|3922.29|3913.59|3923.24|3914.54|3917.17|3908.47|1016
1630937100000|2021-09-06 14:05:00|3922.09|3913.39|3924.18|3915.48|3929.88|3921.18|3921.88|3913.18|968
1630937400000|2021-09-06 14:10:00|3924.16|3915.46|3935.14|3926.44|3941.1|3932.4|3923.71|3915.01|932
1630937700000|2021-09-06 14:15:00|3935.1|3926.4|3938.98|3930.28|3939.54|3930.84|3931.4|3922.7|965
1630938000000|2021-09-06 14:20:00|3938.87|3930.17|3942.29|3933.59|3944.54|3935.84|3935.1|3926.4|977
1630938300000|2021-09-06 14:25:00|3942.38|3933.68|3940.74|3932.04|3944.13|3935.43|3939.2|3930.5|974
1630938600000|2021-09-06 14:30:00|3940.79|3932.09|3941.53|3932.83|3946.84|3938.14|3940.78|3932.08|896
1630938900000|2021-09-06 14:35:00|3941.69|3932.99|3935.55|3926.85|3943.26|3934.56|3934.85|3926.15|951
1630939200000|2021-09-06 14:40:00|3935.69|3926.99|3936.05|3927.35|3941.49|3932.79|3934.36|3925.66|1007
1630939500000|2021-09-06 14:45:00|3935.99|3927.29|3943.19|3934.49|3943.2|3934.5|3935.97|3927.27|1005
1630939800000|2021-09-06 14:50:00|3943.24|3934.54|3945.02|3936.32|3945.59|3936.89|3942.18|3933.48|927
1630940100000|2021-09-06 14:55:00|3945.65|3936.95|3945.48|3936.78|3946.79|3938.09|3943.06|3934.36|796
1630940400000|2021-09-06 15:00:00|3945.49|3936.79|3942.35|3933.65|3946.37|3937.67|3940.98|3932.28|956
1630940700000|2021-09-06 15:05:00|3942.36|3933.66|3947.44|3938.74|3947.45|3938.75|3941.57|3932.87|735
1630941000000|2021-09-06 15:10:00|3947.43|3938.73|3950.93|3942.23|3951.68|3942.98|3945.15|3936.45|810
1630941300000|2021-09-06 15:15:00|3950.81|3942.11|3938.33|3929.63|3951.16|3942.46|3938.11|3929.41|768
1630941600000|2021-09-06 15:20:00|3938.47|3929.77|3943.26|3934.56|3943.43|3934.73|3936|3927.3|832
1630941900000|2021-09-06 15:25:00|3943.25|3934.55|3940.47|3931.77|3945.23|3936.53|3939.63|3930.93|804
1630942200000|2021-09-06 15:30:00|3940.46|3931.76|3934.72|3926.02|3942|3933.3|3934.3|3925.6|894
1630942500000|2021-09-06 15:35:00|3934.69|3925.99|3936.98|3928.28|3939.28|3930.58|3934.12|3925.42|903
1630942800000|2021-09-06 15:40:00|3936.99|3928.29|3935.98|3927.28|3937.42|3928.72|3934.56|3925.86|821
1630943100000|2021-09-06 15:45:00|3936.04|3927.34|3941.66|3932.96|3942.09|3933.39|3936|3927.3|870
1630943400000|2021-09-06 15:50:00|3941.65|3932.95|3935.76|3927.06|3941.93|3933.23|3935.07|3926.37|854
1630943700000|2021-09-06 15:55:00|3935.78|3927.08|3930.99|3922.29|3936.15|3927.45|3928.92|3920.22|901
1630944000000|2021-09-06 16:00:00|3931.09|3922.39|3937.75|3929.05|3939.59|3930.89|3928.55|3919.85|1053
1630944300000|2021-09-06 16:05:00|3937.82|3929.12|3918.91|3910.21|3938.37|3929.67|3918.6|3909.9|1045
1630944600000|2021-09-06 16:10:00|3919.14|3910.44|3925.36|3916.66|3927.1|3918.4|3919.11|3910.41|973
1630944900000|2021-09-06 16:15:00|3925.38|3916.68|3924.25|3915.55|3928.67|3919.97|3924.21|3915.51|983
1630945200000|2021-09-06 16:20:00|3924.14|3915.44|3939.64|3930.94|3939.7|3931|3923.81|3915.11|879
1630945500000|2021-09-06 16:25:00|3939.99|3931.29|3942.94|3934.24|3944.91|3936.21|3938.11|3929.41|997
1630945800000|2021-09-06 16:30:00|3942.97|3934.27|3943.94|3935.24|3946.23|3937.53|3942.85|3934.15|959
1630946100000|2021-09-06 16:35:00|3944|3935.3|3944.51|3935.81|3947.75|3939.05|3943.9|3935.2|941
1630946400000|2021-09-06 16:40:00|3944.53|3935.83|3938.96|3930.26|3947.83|3939.13|3937.25|3928.55|960
1630946700000|2021-09-06 16:45:00|3938.95|3930.25|3937.01|3928.31|3942.66|3933.96|3936.21|3927.51|965
1630947000000|2021-09-06 16:50:00|3936.84|3928.14|3933.08|3924.38|3937.38|3928.68|3931.55|3922.85|859
1630947300000|2021-09-06 16:55:00|3932.92|3924.22|3931.21|3922.51|3933.75|3925.05|3926.05|3917.35|1022
1630947600000|2021-09-06 17:00:00|3931.14|3922.44|3935.67|3926.97|3937.11|3928.41|3931.01|3922.31|934
1630947900000|2021-09-06 17:05:00|3935.15|3926.45|3942.81|3934.11|3942.86|3934.16|3934.44|3925.74|940
1630948200000|2021-09-06 17:10:00|3942.95|3934.25|3942.69|3933.99|3945.71|3937.01|3941.96|3933.26|899
1630948500000|2021-09-06 17:15:00|3942.68|3933.98|3939.48|3930.78|3944.89|3936.19|3938.96|3930.26|1005
1630948800000|2021-09-06 17:20:00|3939.47|3930.77|3941.2|3932.5|3941.65|3932.95|3936.52|3927.82|909
1630949100000|2021-09-06 17:25:00|3941.19|3932.49|3942.5|3933.8|3946.11|3937.41|3940.77|3932.07|814
1630949400000|2021-09-06 17:30:00|3942.53|3933.83|3943.74|3935.04|3944.59|3935.89|3940.53|3931.83|948
1630949700000|2021-09-06 17:35:00|3943.75|3935.05|3940.85|3932.15|3945.06|3936.36|3938.37|3929.67|948
1630950000000|2021-09-06 17:40:00|3940.91|3932.21|3938.84|3930.14|3941.03|3932.33|3937.4|3928.7|785
1630950300000|2021-09-06 17:45:00|3938.94|3930.24|3931.81|3923.11|3939.11|3930.41|3931.58|3922.88|843
1630950600000|2021-09-06 17:50:00|3931.78|3923.08|3940.25|3931.55|3940.4|3931.7|3930.04|3921.34|885
1630950900000|2021-09-06 17:55:00|3940.23|3931.53|3938.69|3929.99|3941.86|3933.16|3936.57|3927.87|896
1630951200000|2021-09-06 18:00:00|3938.68|3929.98|3936.71|3928.01|3940.49|3931.79|3931.69|3922.99|1027
1630951500000|2021-09-06 18:05:00|3936.81|3928.11|3939.6|3930.9|3939.94|3931.24|3933.78|3925.08|788
1630951800000|2021-09-06 18:10:00|3939.79|3931.09|3940.25|3931.55|3943.78|3935.08|3938.95|3930.25|951
1630952100000|2021-09-06 18:15:00|3940.17|3931.47|3935.64|3926.94|3940.5|3931.8|3935.02|3926.32|948
1630952400000|2021-09-06 18:20:00|3935.67|3926.97|3933.68|3924.98|3938.06|3929.36|3932.43|3923.73|919
1630952700000|2021-09-06 18:25:00|3933.58|3924.88|3939.48|3930.78|3939.53|3930.83|3933.45|3924.75|928
1630953000000|2021-09-06 18:30:00|3939.49|3930.79|3940.19|3931.49|3940.98|3932.28|3937.5|3928.8|857
1630953300000|2021-09-06 18:35:00|3939.84|3931.14|3943.41|3934.71|3946.89|3938.19|3939.72|3931.02|920
1630953600000|2021-09-06 18:40:00|3943.44|3934.74|3943.79|3935.09|3945.21|3936.51|3942.67|3933.97|894
1630953900000|2021-09-06 18:45:00|3943.8|3935.1|3944.89|3936.19|3945.78|3937.08|3942.77|3934.07|797
1630954200000|2021-09-06 18:50:00|3945.33|3936.63|3940.46|3931.76|3945.61|3936.91|3940.22|3931.52|698
1630954500000|2021-09-06 18:55:00|3940.44|3931.74|3953.51|3944.81|3955.38|3946.68|3940.32|3931.62|1013
1630954800000|2021-09-06 19:00:00|3953.61|3944.91|3950.1|3941.4|3955.37|3946.67|3949.9|3941.2|882
1630955100000|2021-09-06 19:05:00|3950.09|3941.39|3957.85|3949.15|3958.83|3950.13|3949.64|3940.94|975
1630955400000|2021-09-06 19:10:00|3957.84|3949.14|3963.08|3954.38|3964.25|3955.55|3957.79|3949.09|964
1630955700000|2021-09-06 19:15:00|3963.06|3954.36|3956.95|3948.25|3963.62|3954.92|3956.77|3948.07|991
1630956000000|2021-09-06 19:20:00|3956.7|3948|3960.74|3952.04|3960.74|3952.04|3956.15|3947.45|824
1630956300000|2021-09-06 19:25:00|3960.45|3951.75|3962.68|3953.98|3964.1|3955.4|3959.9|3951.2|970
1630956600000|2021-09-06 19:30:00|3962.69|3953.99|3946.9|3938.2|3963.49|3954.79|3946.9|3938.2|920
1630956900000|2021-09-06 19:35:00|3946.93|3938.23|3949.24|3940.54|3951.21|3942.51|3943.93|3935.23|889
1630957200000|2021-09-06 19:40:00|3949.16|3940.46|3947.66|3938.96|3951.81|3943.11|3944.96|3936.26|899
1630957500000|2021-09-06 19:45:00|3947.65|3938.95|3949.26|3940.56|3949.86|3941.16|3945.43|3936.73|924
1630957800000|2021-09-06 19:50:00|3949.29|3940.59|3948.78|3940.08|3950.25|3941.55|3946.86|3938.16|871
1630958100000|2021-09-06 19:55:00|3949.09|3940.39|3943.56|3934.86|3949.62|3940.92|3943.36|3934.66|782
1630958400000|2021-09-06 20:00:00|3943.32|3934.62|3946.62|3937.92|3953.75|3945.05|3943.32|3934.62|1021
1630958700000|2021-09-06 20:05:00|3946.63|3937.93|3938.02|3929.32|3946.8|3938.1|3937.81|3929.11|955
1630959000000|2021-09-06 20:10:00|3938.19|3929.49|3937.38|3928.68|3939.92|3931.22|3934.27|3925.57|879
1630959300000|2021-09-06 20:15:00|3937.35|3928.65|3940.43|3931.73|3942.87|3934.17|3931.76|3923.06|973
1630959600000|2021-09-06 20:20:00|3940.33|3931.63|3940.35|3931.65|3943.21|3934.51|3936.08|3927.38|974
1630959900000|2021-09-06 20:25:00|3940.24|3931.54|3937.85|3929.15|3941|3932.3|3937.81|3929.11|995
1630960200000|2021-09-06 20:30:00|3938.04|3929.34|3938.5|3929.8|3940.97|3932.27|3937.39|3928.69|892
1630960500000|2021-09-06 20:35:00|3938.55|3929.85|3944.9|3936.2|3951.65|3942.95|3938.55|3929.85|891
1630960800000|2021-09-06 20:40:00|3944.89|3936.19|3947.84|3939.14|3949.85|3941.15|3944.89|3936.19|888
1630961100000|2021-09-06 20:45:00|3947.87|3939.17|3946.49|3937.79|3948.88|3940.18|3944.36|3935.66|862
1630961400000|2021-09-06 20:50:00|3946.5|3937.8|3953.73|3945.03|3955.69|3946.99|3946.41|3937.71|858
1630961700000|2021-09-06 20:55:00|3953.76|3945.06|3957.26|3948.56|3957.44|3948.74|3951.72|3943.02|795
1630962000000|2021-09-06 21:00:00|3957.11|3948.41|3952.68|3943.98|3958.4|3949.7|3951.41|3942.71|781
1630962300000|2021-09-06 21:05:00|3952.82|3944.12|3950.97|3942.27|3954.28|3945.58|3948.24|3939.54|884
1630962600000|2021-09-06 21:10:00|3950.96|3942.26|3950.72|3942.02|3951.39|3942.69|3948.6|3939.9|716
1630962900000|2021-09-06 21:15:00|3950.64|3941.94|3948.05|3939.35|3952.56|3943.86|3947.36|3938.66|685
1630963200000|2021-09-06 21:20:00|3947.63|3938.93|3947.65|3938.95|3948.8|3940.1|3946.57|3937.87|679
1630963500000|2021-09-06 21:25:00|3947.64|3938.94|3947.1|3938.4|3948.65|3939.95|3944.72|3936.02|748
1630963800000|2021-09-06 21:30:00|3946.99|3938.29|3953.81|3945.11|3953.83|3945.13|3946.81|3938.11|681
1630964100000|2021-09-06 21:35:00|3953.79|3945.09|3960.52|3951.82|3960.93|3952.23|3953.57|3944.87|665
1630964400000|2021-09-06 21:40:00|3960.39|3951.69|3961.48|3952.78|3963.82|3955.12|3959.65|3950.95|644
1630964700000|2021-09-06 21:45:00|3961.15|3952.45|3968.99|3960.29|3969.67|3960.97|3960.13|3951.43|732
1630965000000|2021-09-06 21:50:00|3968.9|3960.2|3964.58|3955.88|3969.41|3960.71|3962.71|3954.01|886
1630965300000|2021-09-06 21:55:00|3964.57|3955.87|3959.98|3951.28|3965.49|3956.79|3957.74|3949.04|879
1630965600000|2021-09-06 22:00:00|3959.89|3951.19|3961.09|3952.39|3974.53|3965.83|3959.73|3951.03|1015
1630965900000|2021-09-06 22:05:00|3960.97|3952.27|3961.97|3953.27|3965.23|3956.53|3957.4|3948.7|1008
1630966200000|2021-09-06 22:10:00|3962.32|3953.62|3952.87|3944.17|3963.6|3954.9|3948.21|3939.51|1043
1630966500000|2021-09-06 22:15:00|3952.74|3944.04|3952.58|3943.88|3959.18|3950.48|3951.91|3943.21|989
1630966800000|2021-09-06 22:20:00|3952.7|3944|3957.86|3949.16|3958.26|3949.56|3951.98|3943.28|979
1630967100000|2021-09-06 22:25:00|3957.87|3949.17|3954.14|3945.44|3959.74|3951.04|3953.38|3944.68|981
1630967400000|2021-09-06 22:30:00|3954.13|3945.43|3948.87|3940.17|3955.95|3947.25|3948.31|3939.61|1013
1630967700000|2021-09-06 22:35:00|3948.86|3940.16|3946.07|3937.37|3949.54|3940.84|3942.92|3934.22|840
1630968000000|2021-09-06 22:40:00|3946.04|3937.34|3945.82|3937.12|3947.92|3939.22|3941.48|3932.78|863
1630968300000|2021-09-06 22:45:00|3946.23|3937.53|3944.81|3936.11|3947.85|3939.15|3940.6|3931.9|878
1630968600000|2021-09-06 22:50:00|3944.68|3935.98|3945.95|3937.25|3947.89|3939.19|3943.52|3934.82|922
1630968900000|2021-09-06 22:55:00|3945.98|3937.28|3945.34|3936.64|3948.51|3939.81|3941.38|3932.68|906
1630969200000|2021-09-06 23:00:00|3945.43|3936.73|3934.5|3925.8|3949.88|3941.18|3934.06|3925.36|1001
1630969500000|2021-09-06 23:05:00|3934.29|3925.59|3933.68|3924.98|3935.13|3926.43|3927.25|3918.55|940
1630969800000|2021-09-06 23:10:00|3933.71|3925.01|3935.13|3926.43|3935.67|3926.97|3926.18|3917.48|927
1630970100000|2021-09-06 23:15:00|3934.97|3926.27|3932.84|3924.14|3936.42|3927.72|3930.06|3921.36|984
1630970400000|2021-09-06 23:20:00|3932.83|3924.13|3930.86|3922.16|3936.17|3927.47|3930.59|3921.89|970
1630970700000|2021-09-06 23:25:00|3930.88|3922.18|3928.11|3919.41|3932.63|3923.93|3926.49|3917.79|946
1630971000000|2021-09-06 23:30:00|3927.91|3919.21|3928.3|3919.6|3935.5|3926.8|3925.68|3916.98|970
1630971300000|2021-09-06 23:35:00|3928.35|3919.65|3929.39|3920.69|3931.55|3922.85|3927.14|3918.44|1009
1630971600000|2021-09-06 23:40:00|3929.44|3920.74|3930|3921.3|3937|3928.3|3928.78|3920.08|935
1630971900000|2021-09-06 23:45:00|3930.09|3921.39|3934.36|3925.66|3938.43|3929.73|3928.74|3920.04|1029
1630972200000|2021-09-06 23:50:00|3934.37|3925.67|3934.83|3926.13|3938.39|3929.69|3933.91|3925.21|992
1630972500000|2021-09-06 23:55:00|3934.75|3926.05|3932.43|3923.73|3937.8|3929.1|3931.79|3923.09|961
1630972800000|2021-09-07 00:00:00|3932.45|3923.75|3933.54|3924.84|3935.11|3926.41|3920.63|3911.93|984
1630973100000|2021-09-07 00:05:00|3933.46|3924.76|3934.21|3925.51|3937.92|3929.22|3931.4|3922.7|933
1630973400000|2021-09-07 00:10:00|3934.24|3925.54|3926.72|3918.02|3935.44|3926.74|3925.75|3917.05|1011
1630973700000|2021-09-07 00:15:00|3926.85|3918.15|3920.04|3911.34|3929.45|3920.75|3919.81|3911.11|903
1630974000000|2021-09-07 00:20:00|3919.97|3911.27|3914.19|3905.49|3921.66|3912.96|3913.76|3905.06|997
1630974300000|2021-09-07 00:25:00|3914.27|3905.57|3909.8|3901.1|3915.39|3906.69|3909.26|3900.56|992
1630974600000|2021-09-07 00:30:00|3909.7|3901|3906.61|3897.91|3914.41|3905.71|3905.45|3896.75|697
1630974900000|2021-09-07 00:35:00|3906.64|3897.94|3909.05|3900.35|3911.63|3902.93|3904.85|3896.15|1036
1630975200000|2021-09-07 00:40:00|3909.06|3900.36|3898.55|3889.85|3910.61|3901.91|3898.13|3889.43|1041
1630975500000|2021-09-07 00:45:00|3898.58|3889.88|3906.23|3897.53|3908.12|3899.42|3894.89|3886.19|1027
1630975800000|2021-09-07 00:50:00|3906.29|3897.59|3905.74|3897.04|3910.31|3901.61|3904.69|3895.99|1055
1630976100000|2021-09-07 00:55:00|3905.76|3897.06|3904.37|3895.67|3906.22|3897.52|3898.59|3889.89|979
1630976400000|2021-09-07 01:00:00|3904.39|3895.69|3902.04|3893.34|3905.03|3896.33|3900.35|3891.65|970
1630976700000|2021-09-07 01:05:00|3901.97|3893.27|3898.85|3890.15|3902.31|3893.61|3896.37|3887.67|976
1630977000000|2021-09-07 01:10:00|3898.46|3889.76|3908.96|3900.26|3909.68|3900.98|3897.63|3888.93|969
1630977300000|2021-09-07 01:15:00|3908.94|3900.24|3909.53|3900.83|3909.87|3901.17|3906.25|3897.55|959
1630977600000|2021-09-07 01:20:00|3909.37|3900.67|3910.9|3902.2|3912.17|3903.47|3907.72|3899.02|995
1630977900000|2021-09-07 01:25:00|3910.89|3902.19|3908.07|3899.37|3911.07|3902.37|3907.92|3899.22|797
1630978200000|2021-09-07 01:30:00|3908.04|3899.34|3906.16|3897.46|3908.75|3900.05|3901.8|3893.1|859
1630978500000|2021-09-07 01:35:00|3906.17|3897.47|3908.57|3899.87|3908.64|3899.94|3906.04|3897.34|918
1630978800000|2021-09-07 01:40:00|3908.46|3899.76|3917.41|3908.71|3923.8|3915.1|3908.08|3899.38|1043
1630979100000|2021-09-07 01:45:00|3917.49|3908.79|3919.39|3910.69|3923.93|3915.23|3917.29|3908.59|890
1630979400000|2021-09-07 01:50:00|3919.45|3910.75|3913.72|3905.02|3920.72|3912.02|3912.95|3904.25|853
1630979700000|2021-09-07 01:55:00|3913.65|3904.95|3923.69|3914.99|3924.02|3915.32|3913.6|3904.9|772
1630980000000|2021-09-07 02:00:00|3923.65|3914.95|3932.26|3923.56|3932.93|3924.23|3923.49|3914.79|929
1630980300000|2021-09-07 02:05:00|3932.21|3923.51|3934.16|3925.46|3937.4|3928.7|3931.3|3922.6|948
1630980600000|2021-09-07 02:10:00|3934.2|3925.5|3942.64|3933.94|3943.87|3935.17|3934.02|3925.32|863
1630980900000|2021-09-07 02:15:00|3942.53|3933.83|3939.53|3930.83|3948.04|3939.34|3936.34|3927.64|931
1630981200000|2021-09-07 02:20:00|3939.44|3930.74|3950.16|3941.46|3951.7|3943|3937.89|3929.19|887
1630981500000|2021-09-07 02:25:00|3950.24|3941.54|3945.18|3936.48|3951.51|3942.81|3942.87|3934.17|863
1630981800000|2021-09-07 02:30:00|3945.2|3936.5|3946.47|3937.77|3950.48|3941.78|3945.13|3936.43|901
1630982100000|2021-09-07 02:35:00|3946.45|3937.75|3941.2|3932.5|3947.34|3938.64|3940.24|3931.54|923
1630982400000|2021-09-07 02:40:00|3941.24|3932.54|3940.64|3931.94|3944.06|3935.36|3940.62|3931.92|939
1630982700000|2021-09-07 02:45:00|3940.81|3932.11|3943.3|3934.6|3945.03|3936.33|3940.78|3932.08|834
1630983000000|2021-09-07 02:50:00|3943.32|3934.62|3936.04|3927.34|3948.16|3939.46|3934.52|3925.82|947
1630983300000|2021-09-07 02:55:00|3936.11|3927.41|3938.62|3929.92|3939.87|3931.17|3933.4|3924.7|960
1630983600000|2021-09-07 03:00:00|3938.6|3929.9|3938.13|3929.43|3942.41|3933.71|3936.12|3927.42|993
1630983900000|2021-09-07 03:05:00|3937.65|3928.95|3936.76|3928.06|3938.49|3929.79|3932.78|3924.08|983
1630984200000|2021-09-07 03:10:00|3936.79|3928.09|3937.23|3928.53|3939.22|3930.52|3933.82|3925.12|887
1630984500000|2021-09-07 03:15:00|3937.24|3928.54|3938.02|3929.32|3941.43|3932.73|3936.55|3927.85|924
1630984800000|2021-09-07 03:20:00|3938.07|3929.37|3932.9|3924.2|3938.15|3929.45|3932.13|3923.43|1021
1630985100000|2021-09-07 03:25:00|3932.85|3924.15|3923.79|3915.09|3933.11|3924.41|3922.96|3914.26|970
1630985400000|2021-09-07 03:30:00|3923.8|3915.1|3927.5|3918.8|3928.45|3919.75|3922.84|3914.14|794
1630985700000|2021-09-07 03:35:00|3927.19|3918.49|3919.53|3910.83|3927.56|3918.86|3917.29|3908.59|920
1630986000000|2021-09-07 03:40:00|3919.51|3910.81|3914.44|3905.74|3920.04|3911.34|3913.87|3905.17|814
1630986300000|2021-09-07 03:45:00|3914.43|3905.73|3922.52|3913.82|3923.76|3915.06|3913.95|3905.25|865
1630986600000|2021-09-07 03:50:00|3922.76|3914.06|3917.84|3909.14|3924.09|3915.39|3917.4|3908.7|988
1630986900000|2021-09-07 03:55:00|3917.85|3909.15|3917.9|3909.2|3918.61|3909.91|3915.6|3906.9|925
1630987200000|2021-09-07 04:00:00|3917.89|3909.19|3910.77|3902.07|3920.46|3911.76|3909.28|3900.58|872
1630987500000|2021-09-07 04:05:00|3910.71|3902.01|3919.35|3910.65|3919.72|3911.02|3909.32|3900.62|1035
1630987800000|2021-09-07 04:10:00|3919.33|3910.63|3919.16|3910.46|3919.61|3910.91|3915.19|3906.49|795
1630988100000|2021-09-07 04:15:00|3919.18|3910.48|3922.76|3914.06|3924.24|3915.54|3918.63|3909.93|923
1630988400000|2021-09-07 04:20:00|3922.42|3913.72|3916.46|3907.76|3923.1|3914.4|3915.44|3906.74|1000
1630988700000|2021-09-07 04:25:00|3916.38|3907.68|3915.96|3907.26|3920.02|3911.32|3915.23|3906.53|817
1630989000000|2021-09-07 04:30:00|3915.97|3907.27|3922.09|3913.39|3924.04|3915.34|3915.35|3906.65|886
1630989300000|2021-09-07 04:35:00|3922.13|3913.43|3925.18|3916.48|3925.55|3916.85|3920.59|3911.89|972
1630989600000|2021-09-07 04:40:00|3925.04|3916.34|3932.51|3923.81|3934.95|3926.25|3924.98|3916.28|850
1630989900000|2021-09-07 04:45:00|3932.49|3923.79|3938.89|3930.19|3939.03|3930.33|3932.49|3923.79|928
1630990200000|2021-09-07 04:50:00|3939.01|3930.31|3926.22|3917.52|3940.39|3931.69|3925.93|3917.23|991
1630990500000|2021-09-07 04:55:00|3926.18|3917.48|3922.2|3913.5|3926.18|3917.48|3921.8|3913.1|857
1630990800000|2021-09-07 05:00:00|3922.18|3913.48|3916.82|3908.12|3924.71|3916.01|3915.47|3906.77|870
1630991100000|2021-09-07 05:05:00|3916.83|3908.13|3915.32|3906.62|3917.12|3908.42|3912.37|3903.67|912
1630991400000|2021-09-07 05:10:00|3915.33|3906.63|3919.51|3910.81|3922.63|3913.93|3915.03|3906.33|1006
1630991700000|2021-09-07 05:15:00|3919.46|3910.76|3921.05|3912.35|3921.07|3912.37|3915.79|3907.09|758
1630992000000|2021-09-07 05:20:00|3921.1|3912.4|3923.92|3915.22|3925.73|3917.03|3921.1|3912.4|890
1630992300000|2021-09-07 05:25:00|3924.7|3916|3922.62|3913.92|3925.71|3917.01|3921.95|3913.25|798
1630992600000|2021-09-07 05:30:00|3922.61|3913.91|3916.94|3908.24|3922.95|3914.25|3916.93|3908.23|870
1630992900000|2021-09-07 05:35:00|3916.9|3908.2|3921.86|3913.16|3922.81|3914.11|3916.06|3907.36|957
1630993200000|2021-09-07 05:40:00|3921.85|3913.15|3923.77|3915.07|3925.77|3917.07|3921.77|3913.07|853
1630993500000|2021-09-07 05:45:00|3923.73|3915.03|3923.67|3914.97|3926.03|3917.33|3922.96|3914.26|918
1630993800000|2021-09-07 05:50:00|3923.71|3915.01|3926.5|3917.8|3929.83|3921.13|3920.86|3912.16|825
1630994100000|2021-09-07 05:55:00|3926.36|3917.66|3928|3919.3|3931.27|3922.57|3924.08|3915.38|1010
1630994400000|2021-09-07 06:00:00|3927.79|3919.09|3927.08|3918.38|3931.48|3922.78|3927|3918.3|898
1630994700000|2021-09-07 06:05:00|3927.36|3918.66|3928.12|3919.42|3928.84|3920.14|3925.27|3916.57|867
1630995000000|2021-09-07 06:10:00|3928.16|3919.46|3928.67|3919.97|3932.1|3923.4|3927.58|3918.88|865
1630995300000|2021-09-07 06:15:00|3928.64|3919.94|3930.56|3921.86|3930.61|3921.91|3927.38|3918.68|822
1630995600000|2021-09-07 06:20:00|3930.55|3921.85|3927.61|3918.91|3930.55|3921.85|3927.58|3918.88|901
1630995900000|2021-09-07 06:25:00|3927.62|3918.92|3922.51|3913.81|3928.4|3919.7|3922.51|3913.81|850
1630996200000|2021-09-07 06:30:00|3922.48|3913.78|3922.63|3913.93|3924.08|3915.38|3917.44|3908.74|778
1630996500000|2021-09-07 06:35:00|3922.44|3913.74|3926.36|3917.66|3936.22|3927.52|3920.98|3912.28|934
1630996800000|2021-09-07 06:40:00|3927.03|3918.33|3923.7|3915|3930|3921.3|3923.6|3914.9|935
1630997100000|2021-09-07 06:45:00|3923.51|3914.81|3923.09|3914.39|3925.56|3916.86|3920.11|3911.41|1010
1630997400000|2021-09-07 06:50:00|3922.88|3914.18|3914.5|3905.8|3922.88|3914.18|3910.07|3901.37|1005
1630997700000|2021-09-07 06:55:00|3914.49|3905.79|3905.08|3896.38|3914.58|3905.88|3905.06|3896.36|988
1630998000000|2021-09-07 07:00:00|3905.11|3896.41|3907.18|3898.48|3911.48|3902.78|3904.36|3895.66|1068
1630998300000|2021-09-07 07:05:00|3907.1|3898.4|3900.11|3891.41|3909.6|3900.9|3899.59|3890.89|1111
1630998600000|2021-09-07 07:10:00|3900.24|3891.54|3896.27|3887.57|3901.47|3892.77|3892.01|3883.31|1082
1630998900000|2021-09-07 07:15:00|3896.26|3887.56|3897.4|3888.7|3899.65|3890.95|3884.93|3876.23|1038
1630999200000|2021-09-07 07:20:00|3897.38|3888.68|3901.61|3892.91|3902.26|3893.56|3896.32|3887.62|1033
1630999500000|2021-09-07 07:25:00|3901.6|3892.9|3907.69|3898.99|3907.7|3899|3900.35|3891.65|786
1630999800000|2021-09-07 07:30:00|3907.62|3898.92|3904.24|3895.54|3907.62|3898.92|3900.74|3892.04|768
1631000100000|2021-09-07 07:35:00|3904.23|3895.53|3909.6|3900.9|3909.83|3901.13|3899.48|3890.78|731
1631000400000|2021-09-07 07:40:00|3909.58|3900.88|3900.89|3892.19|3909.58|3900.88|3900.12|3891.42|685
1631000700000|2021-09-07 07:45:00|3900.95|3892.25|3890.6|3881.9|3902.48|3893.78|3889.66|3880.96|978
1631001000000|2021-09-07 07:50:00|3890.59|3881.89|3905.14|3896.44|3905.23|3896.53|3888.98|3880.28|862
1631001300000|2021-09-07 07:55:00|3905.17|3896.47|3889.43|3880.73|3905.17|3896.47|3888.66|3879.96|1070
1631001600000|2021-09-07 08:00:00|3889.53|3880.83|3882.84|3874.14|3889.53|3880.83|3875.9|3867.2|1039
1631001900000|2021-09-07 08:05:00|3882.83|3874.13|3879.03|3870.33|3884.89|3876.19|3876.03|3867.33|1049
1631002200000|2021-09-07 08:10:00|3879.02|3870.32|3859.7|3851|3880.84|3872.14|3857.33|3848.63|1050
1631002500000|2021-09-07 08:15:00|3859.76|3851.06|3874.41|3865.71|3874.78|3866.08|3853.94|3845.24|1087
1631002800000|2021-09-07 08:20:00|3874.5|3865.8|3859.81|3851.11|3874.5|3865.8|3848.53|3839.83|1132
1631003100000|2021-09-07 08:25:00|3859.9|3851.2|3813.91|3805.21|3859.9|3851.2|3806.98|3798.28|1137
1631003400000|2021-09-07 08:30:00|3815.52|3806.82|3755.27|3746.57|3820.49|3811.79|3722.43|3713.73|1172
1631003700000|2021-09-07 08:35:00|3755.3|3746.6|3786.31|3777.61|3800.03|3791.33|3750.13|3741.43|1152
1631004000000|2021-09-07 08:40:00|3786.25|3777.55|3774.5|3765.8|3798.07|3789.37|3761.71|3753.01|1159
1631004300000|2021-09-07 08:45:00|3774.36|3765.66|3779.17|3770.47|3792.89|3784.19|3761.91|3753.21|1162
1631004600000|2021-09-07 08:50:00|3779|3770.3|3764.9|3756.2|3782.81|3774.11|3764.31|3755.61|1127
1631004900000|2021-09-07 08:55:00|3764.95|3756.25|3761.94|3753.24|3773.22|3764.52|3758.3|3749.6|1123
1631005200000|2021-09-07 09:00:00|3761.98|3753.28|3785.12|3776.42|3788.78|3780.08|3755.26|3746.56|1150
1631005500000|2021-09-07 09:05:00|3784.85|3776.15|3779.83|3771.13|3784.86|3776.16|3776.4|3767.7|1030
1631005800000|2021-09-07 09:10:00|3779.66|3770.96|3768.47|3759.77|3781.39|3772.69|3765.82|3757.12|1065
1631006100000|2021-09-07 09:15:00|3768.09|3759.39|3766.69|3757.99|3770.37|3761.67|3757.09|3748.39|1038
1631006400000|2021-09-07 09:20:00|3767.05|3758.35|3777|3768.3|3779.62|3770.92|3766.57|3757.87|994
1631006700000|2021-09-07 09:25:00|3776.91|3768.21|3766.55|3757.85|3777.13|3768.43|3765.9|3757.2|1031
1631007000000|2021-09-07 09:30:00|3766.45|3757.75|3761.51|3752.81|3772.09|3763.39|3758.52|3749.82|1018
1631007300000|2021-09-07 09:35:00|3761.85|3753.15|3749.5|3740.8|3764.44|3755.74|3749.49|3740.79|1062
1631007600000|2021-09-07 09:40:00|3749.17|3740.47|3704.06|3695.36|3754.97|3746.27|3679.21|3670.51|1147
1631007900000|2021-09-07 09:45:00|3703.5|3694.8|3716.5|3707.8|3730.13|3721.43|3695.75|3687.05|1158
1631008200000|2021-09-07 09:50:00|3716.02|3707.32|3723.83|3715.13|3733.82|3725.12|3712.5|3703.8|1135
1631008500000|2021-09-07 09:55:00|3723.99|3715.29|3718.23|3709.53|3730.73|3722.03|3717.4|3708.7|1127
1631008800000|2021-09-07 10:00:00|3718.08|3709.38|3736.96|3728.26|3744.85|3736.15|3715.6|3706.9|1121
1631009100000|2021-09-07 10:05:00|3736.9|3728.2|3744.54|3735.84|3748.83|3740.13|3732.8|3724.1|1119
1631009400000|2021-09-07 10:10:00|3744.69|3735.99|3747.04|3738.34|3749.31|3740.61|3737.8|3729.1|1112
1631009700000|2021-09-07 10:15:00|3747.11|3738.41|3736.5|3727.8|3747.21|3738.51|3732.04|3723.34|1081
1631010000000|2021-09-07 10:20:00|3736.54|3727.84|3736.11|3727.41|3745.21|3736.51|3724.46|3715.76|1152
1631010300000|2021-09-07 10:25:00|3735.68|3726.98|3756.58|3747.88|3759.92|3751.22|3734.82|3726.12|1129
1631010600000|2021-09-07 10:30:00|3756.46|3747.76|3765.02|3756.32|3769.16|3760.46|3749.45|3740.75|1111
1631010900000|2021-09-07 10:35:00|3765.07|3756.37|3777.8|3769.1|3781|3772.3|3760.36|3751.66|1058
1631011200000|2021-09-07 10:40:00|3777.84|3769.14|3771.73|3763.03|3780.19|3771.49|3768.51|3759.81|1139
1631011500000|2021-09-07 10:45:00|3771.77|3763.07|3770.72|3762.02|3772.35|3763.65|3763.32|3754.62|1126
1631011800000|2021-09-07 10:50:00|3770.68|3761.98|3772.54|3763.84|3773.81|3765.11|3767.25|3758.55|1043
1631012100000|2021-09-07 10:55:00|3772.48|3763.78|3768.62|3759.92|3772.52|3763.82|3762.14|3753.44|1055
1631012400000|2021-09-07 11:00:00|3768.58|3759.88|3767.23|3758.53|3772.93|3764.23|3764.64|3755.94|1073
1631012700000|2021-09-07 11:05:00|3767.56|3758.86|3763.5|3754.8|3768.77|3760.07|3756.77|3748.07|1041
1631013000000|2021-09-07 11:10:00|3763.38|3754.68|3765.8|3757.1|3767.18|3758.48|3758.62|3749.92|1060
1631013300000|2021-09-07 11:15:00|3765.81|3757.11|3760.26|3751.56|3766.45|3757.75|3748.55|3739.85|1021
1631013600000|2021-09-07 11:20:00|3760.73|3752.03|3761.5|3752.8|3766.67|3757.97|3754.72|3746.02|1096
1631013900000|2021-09-07 11:25:00|3761.44|3752.74|3771.88|3763.18|3772.04|3763.34|3759.71|3751.01|1086
1631014200000|2021-09-07 11:30:00|3772.01|3763.31|3766.24|3757.54|3772.09|3763.39|3764.66|3755.96|1051
1631014500000|2021-09-07 11:35:00|3766.25|3757.55|3764.93|3756.23|3767.15|3758.45|3761.56|3752.86|1004
1631014800000|2021-09-07 11:40:00|3764.83|3756.13|3763.59|3754.89|3768.69|3759.99|3759.36|3750.66|1020
1631015100000|2021-09-07 11:45:00|3763.53|3754.83|3758.64|3749.94|3765.87|3757.17|3755.77|3747.07|1091
1631015400000|2021-09-07 11:50:00|3758.63|3749.93|3750.32|3741.62|3758.76|3750.06|3750.21|3741.51|1040
1631015700000|2021-09-07 11:55:00|3750.3|3741.6|3754.25|3745.55|3762.99|3754.29|3749.37|3740.67|1037
1631016000000|2021-09-07 12:00:00|3754.33|3745.63|3763.08|3754.38|3763.42|3754.72|3748.58|3739.88|1045
1631016300000|2021-09-07 12:05:00|3763.15|3754.45|3758.99|3750.29|3768.01|3759.31|3758.99|3750.29|1007
1631016600000|2021-09-07 12:10:00|3759.15|3750.45|3749.99|3741.29|3760.12|3751.42|3748.65|3739.95|990
1631016900000|2021-09-07 12:15:00|3749.85|3741.15|3747.2|3738.5|3758.89|3750.19|3746.61|3737.91|1070
1631017200000|2021-09-07 12:20:00|3747.27|3738.57|3734.31|3725.61|3749.34|3740.64|3733.93|3725.23|1040
1631017500000|2021-09-07 12:25:00|3734.3|3725.6|3722.03|3713.33|3735.78|3727.08|3717.49|3708.79|1110
1631017800000|2021-09-07 12:30:00|3721.56|3712.86|3741.57|3732.87|3741.57|3732.87|3719.05|3710.35|1088
1631018100000|2021-09-07 12:35:00|3741.63|3732.93|3751.04|3742.34|3755.32|3746.62|3738.1|3729.4|1061
1631018400000|2021-09-07 12:40:00|3751.07|3742.37|3737.14|3728.44|3751.08|3742.38|3736.64|3727.94|1089
1631018700000|2021-09-07 12:45:00|3737.27|3728.57|3756.82|3748.12|3757.76|3749.06|3735.64|3726.94|1037
1631019000000|2021-09-07 12:50:00|3756.84|3748.14|3762.83|3754.13|3763.76|3755.06|3755.1|3746.4|1040
1631019300000|2021-09-07 12:55:00|3762.64|3753.94|3758.27|3749.57|3762.67|3753.97|3757.55|3748.85|1019
1631019600000|2021-09-07 13:00:00|3758.2|3749.5|3767.53|3758.83|3767.53|3758.83|3755.75|3747.05|944
1631019900000|2021-09-07 13:05:00|3767.09|3758.39|3759.19|3750.49|3768.38|3759.68|3758.23|3749.53|1014
1631020200000|2021-09-07 13:10:00|3759.31|3750.61|3756.16|3747.46|3759.75|3751.05|3752.97|3744.27|1000
1631020500000|2021-09-07 13:15:00|3756.29|3747.59|3769.76|3761.06|3769.9|3761.2|3753.47|3744.77|1068
1631020800000|2021-09-07 13:20:00|3769.81|3761.11|3776.77|3768.07|3777.53|3768.83|3768.51|3759.81|975
1631021100000|2021-09-07 13:25:00|3776.79|3768.09|3773.63|3764.93|3777.03|3768.33|3770.56|3761.86|971
1631021400000|2021-09-07 13:30:00|3773.62|3764.92|3775.45|3766.75|3777.54|3768.84|3767.97|3759.27|954
1631021700000|2021-09-07 13:35:00|3775.49|3766.79|3761.95|3753.25|3776.66|3767.96|3761.39|3752.69|926
1631022000000|2021-09-07 13:40:00|3761.97|3753.27|3762.83|3754.13|3765.15|3756.45|3757.44|3748.74|1007
1631022300000|2021-09-07 13:45:00|3762.93|3754.23|3758.51|3749.81|3763.41|3754.71|3753.25|3744.55|874
1631022600000|2021-09-07 13:50:00|3758.68|3749.98|3747|3738.3|3759.13|3750.43|3743.4|3734.7|1021
1631022900000|2021-09-07 13:55:00|3746.45|3737.75|3734.58|3725.88|3751.74|3743.04|3733.12|3724.42|1101
1631023200000|2021-09-07 14:00:00|3734.54|3725.84|3751.75|3743.05|3754.3|3745.6|3726.26|3717.56|1095
1631023500000|2021-09-07 14:05:00|3751.31|3742.61|3735.99|3727.29|3753.88|3745.18|3735.99|3727.29|1031
1631023800000|2021-09-07 14:10:00|3736.53|3727.83|3727.34|3718.64|3740.27|3731.57|3726.19|3717.49|1080
1631024100000|2021-09-07 14:15:00|3727.36|3718.66|3736.76|3728.06|3738.68|3729.98|3713.04|3704.34|1036
1631024400000|2021-09-07 14:20:00|3736.79|3728.09|3733.94|3725.24|3744.49|3735.79|3727.38|3718.68|1134
1631024700000|2021-09-07 14:25:00|3733.82|3725.12|3670.35|3661.65|3733.82|3725.12|3639.56|3630.86|1135
1631025000000|2021-09-07 14:30:00|3674.48|3665.78|3685.53|3676.83|3700.71|3692.01|3650.81|3642.11|1169
1631025300000|2021-09-07 14:35:00|3685.26|3676.56|3682.71|3674.01|3690.27|3681.57|3663.38|3654.68|1161
1631025600000|2021-09-07 14:40:00|3682.22|3673.52|3642.87|3634.17|3682.23|3673.53|3635.49|3626.79|1161
1631025900000|2021-09-07 14:45:00|3642.1|3633.4|3532.57|3523.87|3645.38|3636.68|3508.64|3499.94|1185
1631026200000|2021-09-07 14:50:00|3532.39|3523.69|3565.39|3556.69|3584.13|3575.43|3529.05|3520.35|1186
1631026500000|2021-09-07 14:55:00|3564.4|3555.7|3415.03|3406.33|3571.36|3562.66|3414.95|3406.25|1156
1631026800000|2021-09-07 15:00:00|3415.44|3406.74|3499.34|3490.64|3507.59|3498.89|3408.84|3400.14|1190
1631027100000|2021-09-07 15:05:00|3500.04|3491.34|3054.69|3035.61|3500.04|3491.34|3024.59|3015.89|1187
1631027400000|2021-09-07 15:10:00|3056.6|3034.63|3327.24|3318.54|3356.38|3345.87|3048.74|3032.63|1193
1631027700000|2021-09-07 15:15:00|3327.12|3318.42|3401.4|3392.7|3413.4|3404.7|3289.03|3280.33|1172
1631028000000|2021-09-07 15:20:00|3399.25|3390.55|3421.91|3413.21|3430.35|3421.65|3363.11|3354.41|1169
1631028300000|2021-09-07 15:25:00|3421.6|3412.9|3379.04|3370.34|3442.47|3433.77|3376.05|3367.35|1131
1631028600000|2021-09-07 15:30:00|3378.07|3369.37|3395.19|3386.49|3417.36|3408.66|3368.25|3359.55|1144
1631028900000|2021-09-07 15:35:00|3395.2|3386.5|3441.7|3433|3442.12|3433.42|3382.65|3373.95|1097
1631029200000|2021-09-07 15:40:00|3442.01|3433.31|3484.13|3475.43|3500.63|3491.93|3437.33|3428.63|1017
1631029500000|2021-09-07 15:45:00|3485.63|3476.93|3464.34|3455.64|3487.2|3478.5|3427.41|3418.71|1099
1631029800000|2021-09-07 15:50:00|3464.35|3455.65|3449.3|3440.6|3464.35|3455.65|3418.01|3409.31|1079
1631030100000|2021-09-07 15:55:00|3449.42|3440.72|3465.26|3456.56|3485.07|3476.37|3446.36|3437.66|997
1631030400000|2021-09-07 16:00:00|3465.71|3457.01|3431.85|3423.15|3479.32|3470.62|3431.85|3423.15|1024
1631030700000|2021-09-07 16:05:00|3430.03|3421.33|3469.98|3461.28|3471.53|3462.83|3428.94|3420.24|822
1631031000000|2021-09-07 16:10:00|3468.98|3460.28|3478.19|3469.49|3489.12|3480.42|3457.6|3448.9|770
1631031300000|2021-09-07 16:15:00|3477.45|3468.75|3497.62|3488.92|3499.49|3490.79|3472.27|3463.57|986
1631031600000|2021-09-07 16:20:00|3497.66|3488.96|3452.36|3443.66|3498.52|3489.82|3452.26|3443.56|995
1631031900000|2021-09-07 16:25:00|3452.66|3443.96|3470.32|3461.62|3471.26|3462.56|3445.55|3436.85|1066
1631032200000|2021-09-07 16:30:00|3470.46|3461.76|3480.4|3471.7|3488.53|3479.83|3466.95|3458.25|1036
1631032500000|2021-09-07 16:35:00|3480.31|3471.61|3493.5|3484.8|3493.69|3484.99|3470.69|3461.99|938
1631032800000|2021-09-07 16:40:00|3493.39|3484.69|3527.13|3518.43|3528.05|3519.35|3493.06|3484.36|1036
1631033100000|2021-09-07 16:45:00|3527.25|3518.55|3545.57|3536.87|3550.59|3541.89|3525.62|3516.92|1074
1631033400000|2021-09-07 16:50:00|3546.14|3537.44|3562.69|3553.99|3567.03|3558.33|3546|3537.3|925
1631033700000|2021-09-07 16:55:00|3562.38|3553.68|3569.28|3560.58|3585.14|3576.44|3558.07|3549.37|912
1631034000000|2021-09-07 17:00:00|3571.76|3563.06|3548.99|3540.29|3577.76|3569.06|3547.68|3538.98|1000
1631034300000|2021-09-07 17:05:00|3549.15|3540.45|3551.42|3542.72|3560.12|3551.42|3528.15|3519.45|1040
1631034600000|2021-09-07 17:10:00|3551.87|3543.17|3540.8|3532.1|3555.81|3547.11|3540.35|3531.65|863
1631034900000|2021-09-07 17:15:00|3540.79|3532.09|3557.94|3549.24|3560.43|3551.73|3539.39|3530.69|916
1631035200000|2021-09-07 17:20:00|3558.85|3550.15|3512.48|3503.78|3564.96|3556.26|3509.72|3501.02|1048
1631035500000|2021-09-07 17:25:00|3512.43|3503.73|3471.01|3462.31|3518.75|3510.05|3439.14|3430.44|1161
1631035800000|2021-09-07 17:30:00|3467.89|3459.19|3474.42|3465.72|3489.74|3481.04|3458.66|3449.96|1078
1631036100000|2021-09-07 17:35:00|3475.04|3466.34|3465.84|3457.14|3494.33|3485.63|3460.51|3451.81|1110
1631036400000|2021-09-07 17:40:00|3465.54|3456.84|3449.02|3440.32|3480.29|3471.59|3442.07|3433.37|1116
1631036700000|2021-09-07 17:45:00|3449.03|3440.33|3455.21|3446.51|3467.51|3458.81|3435.4|3426.7|1077
1631037000000|2021-09-07 17:50:00|3454.84|3446.14|3445.83|3437.13|3458.5|3449.8|3438.66|3429.96|1149
1631037300000|2021-09-07 17:55:00|3445.78|3437.08|3431.12|3422.42|3455.6|3446.9|3427.93|3419.23|1147
1631037600000|2021-09-07 18:00:00|3432.61|3423.91|3454.42|3445.72|3458.14|3449.44|3424.44|3415.74|1071
1631037900000|2021-09-07 18:05:00|3453.64|3444.94|3437.24|3428.54|3459.59|3450.89|3435.64|3426.94|1135
1631038200000|2021-09-07 18:10:00|3437.08|3428.38|3422.37|3413.67|3443.08|3434.38|3415.2|3406.5|1155
1631038500000|2021-09-07 18:15:00|3422.71|3414.01|3386.18|3377.48|3422.71|3414.01|3352.64|3343.94|1177
1631038800000|2021-09-07 18:20:00|3385.25|3376.55|3430.28|3421.58|3431.88|3423.18|3385.25|3376.55|1158
1631039100000|2021-09-07 18:25:00|3430.32|3421.62|3445.45|3436.75|3450.31|3441.61|3419.57|3410.87|1153
1631039400000|2021-09-07 18:30:00|3446.12|3437.42|3426.12|3417.42|3446.78|3438.08|3426.12|3417.42|1109
1631039700000|2021-09-07 18:35:00|3426.09|3417.39|3466.33|3457.63|3474.21|3465.51|3416.61|3407.91|1151
1631040000000|2021-09-07 18:40:00|3466.54|3457.84|3476.49|3467.79|3488.67|3479.97|3457.07|3448.37|1139
1631040300000|2021-09-07 18:45:00|3476.46|3467.76|3460.11|3451.41|3482.39|3473.69|3459|3450.3|1132
1631040600000|2021-09-07 18:50:00|3461.1|3452.4|3449.85|3441.15|3465.26|3456.56|3449.49|3440.79|1105
1631040900000|2021-09-07 18:55:00|3449.96|3441.26|3453.18|3444.48|3459.11|3450.41|3445.11|3436.41|1130
1631041200000|2021-09-07 19:00:00|3453.12|3444.42|3439.73|3431.03|3455.81|3447.11|3438.9|3430.2|1104
1631041500000|2021-09-07 19:05:00|3439.68|3430.98|3436.3|3427.6|3450.34|3441.64|3431.28|3422.58|1092
1631041800000|2021-09-07 19:10:00|3436.18|3427.48|3457.77|3449.07|3461.55|3452.85|3430.95|3422.25|964
1631042100000|2021-09-07 19:15:00|3457.71|3449.01|3467.88|3459.18|3476.94|3468.24|3456.2|3447.5|973
1631042400000|2021-09-07 19:20:00|3466.57|3457.87|3478.93|3470.23|3479.93|3471.23|3460.63|3451.93|1069
1631042700000|2021-09-07 19:25:00|3478.9|3470.2|3470.12|3461.42|3479.15|3470.45|3464.35|3455.65|1071
1631043000000|2021-09-07 19:30:00|3470.34|3461.64|3451.19|3442.49|3472.39|3463.69|3446.51|3437.81|1077
1631043300000|2021-09-07 19:35:00|3451.25|3442.55|3431.92|3423.22|3451.25|3442.55|3431.63|3422.93|1058
1631043600000|2021-09-07 19:40:00|3431.89|3423.19|3444.4|3435.7|3445.61|3436.91|3427.38|3418.68|1012
1631043900000|2021-09-07 19:45:00|3444.34|3435.64|3460.26|3451.56|3461.8|3453.1|3432.65|3423.95|1028
1631044200000|2021-09-07 19:50:00|3459.9|3451.2|3434.95|3426.25|3461.6|3452.9|3433.71|3425.01|1074
1631044500000|2021-09-07 19:55:00|3436.21|3427.51|3417.18|3408.48|3442.74|3434.04|3409.26|3400.56|1133
1631044800000|2021-09-07 20:00:00|3416.8|3408.1|3444.93|3436.23|3446.13|3437.43|3409.66|3400.96|1050
1631045100000|2021-09-07 20:05:00|3444.96|3436.26|3421.08|3412.38|3445.73|3437.03|3415.66|3406.96|1119
1631045400000|2021-09-07 20:10:00|3420.93|3412.23|3435.54|3426.84|3437.44|3428.74|3414.7|3406|1061
1631045700000|2021-09-07 20:15:00|3434.21|3425.51|3457.22|3448.52|3457.64|3448.94|3414.52|3405.82|1098
1631046000000|2021-09-07 20:20:00|3457.28|3448.58|3456.55|3447.85|3461.64|3452.94|3446.94|3438.24|1111
1631046300000|2021-09-07 20:25:00|3456.65|3447.95|3435.63|3426.93|3456.86|3448.16|3432.29|3423.59|1073
1631046600000|2021-09-07 20:30:00|3436.14|3427.44|3423.75|3415.05|3436.14|3427.44|3416.66|3407.96|1123
1631046900000|2021-09-07 20:35:00|3423.74|3415.04|3400.28|3391.58|3425.56|3416.86|3395.12|3386.42|1128
1631047200000|2021-09-07 20:40:00|3400.26|3391.56|3378.73|3370.03|3410.52|3401.82|3374.87|3366.17|1164
1631047500000|2021-09-07 20:45:00|3379.16|3370.46|3377.33|3368.63|3380.34|3371.64|3367.8|3359.1|1071
1631047800000|2021-09-07 20:50:00|3377.24|3368.54|3417.14|3408.44|3423.75|3415.05|3376.61|3367.91|1162
1631048100000|2021-09-07 20:55:00|3417.1|3408.4|3419.3|3410.6|3422.59|3413.89|3401.09|3392.39|1084
1631048400000|2021-09-07 21:00:00|3419.22|3410.52|3428.08|3419.38|3430.47|3421.77|3419.09|3410.39|1101
1631048700000|2021-09-07 21:05:00|3427.93|3419.23|3409.87|3401.17|3428.78|3420.08|3407.26|3398.56|1062
1631049000000|2021-09-07 21:10:00|3410.06|3401.36|3403.18|3394.48|3419.09|3410.39|3401.82|3393.12|1002
1631049300000|2021-09-07 21:15:00|3403.13|3394.43|3378.14|3369.44|3404.38|3395.68|3371.75|3363.05|1095
1631049600000|2021-09-07 21:20:00|3377.51|3368.81|3356.97|3348.27|3386.08|3377.38|3356.49|3347.79|1100
1631049900000|2021-09-07 21:25:00|3357.15|3348.45|3350.04|3341.34|3358.74|3350.04|3329.5|3320.8|1069
1631050200000|2021-09-07 21:30:00|3349.97|3341.27|3368.53|3359.83|3368.9|3360.2|3349.43|3340.73|968
1631050500000|2021-09-07 21:35:00|3368.39|3359.69|3342.1|3333.4|3373.27|3364.57|3341.88|3333.18|990
1631050800000|2021-09-07 21:40:00|3341.97|3333.27|3337.63|3328.93|3354.64|3345.94|3327.49|3318.79|955
1631051100000|2021-09-07 21:45:00|3337.64|3328.94|3367.07|3358.37|3369.13|3360.43|3337.63|3328.93|973
1631051400000|2021-09-07 21:50:00|3366.97|3358.27|3358.9|3350.2|3372.49|3363.79|3344.38|3335.68|1087
1631051700000|2021-09-07 21:55:00|3358.72|3350.02|3380.94|3372.24|3384.02|3375.32|3346.97|3338.27|1110
1631052000000|2021-09-07 22:00:00|3380.48|3371.78|3360.79|3352.09|3380.48|3371.78|3343.96|3335.26|1105
1631052300000|2021-09-07 22:05:00|3360.84|3352.14|3383.69|3374.99|3383.89|3375.19|3358.39|3349.69|1119
1631052600000|2021-09-07 22:10:00|3383.7|3375|3387.87|3379.17|3395.4|3386.7|3381.4|3372.7|1118
1631052900000|2021-09-07 22:15:00|3387.96|3379.26|3409.19|3400.49|3412.48|3403.78|3376.53|3367.83|1109
1631053200000|2021-09-07 22:20:00|3409.28|3400.58|3428.08|3419.38|3429.83|3421.13|3403.44|3394.74|1120
1631053500000|2021-09-07 22:25:00|3427.34|3418.64|3437.26|3428.56|3442.15|3433.45|3422.67|3413.97|1058
1631053800000|2021-09-07 22:30:00|3437.23|3428.53|3444.44|3435.74|3449.7|3441|3430.51|3421.81|1107
1631054100000|2021-09-07 22:35:00|3444.5|3435.8|3438.16|3429.46|3450.31|3441.61|3431.48|3422.78|1101
1631054400000|2021-09-07 22:40:00|3438.2|3429.5|3451.71|3443.01|3452.93|3444.23|3437.96|3429.26|1089
1631054700000|2021-09-07 22:45:00|3451.93|3443.23|3449.98|3441.28|3454.59|3445.89|3439.27|3430.57|1094
1631055000000|2021-09-07 22:50:00|3450.27|3441.57|3452.63|3443.93|3452.81|3444.11|3439.55|3430.85|1082
1631055300000|2021-09-07 22:55:00|3451.47|3442.77|3440.8|3432.1|3452.76|3444.06|3433.15|3424.45|1123
1631055600000|2021-09-07 23:00:00|3441.95|3433.25|3426.17|3417.47|3444.51|3435.81|3423.56|3414.86|1086
1631055900000|2021-09-07 23:05:00|3425.71|3417.01|3417.01|3408.31|3431.28|3422.58|3410.98|3402.28|1070
1631056200000|2021-09-07 23:10:00|3417.77|3409.07|3404.38|3395.68|3419.02|3410.32|3391.95|3383.25|1121
1631056500000|2021-09-07 23:15:00|3404.25|3395.55|3426.35|3417.65|3427.56|3418.86|3404.25|3395.55|998
1631056800000|2021-09-07 23:20:00|3426.36|3417.66|3434.25|3425.55|3441.8|3433.1|3425.49|3416.79|1063
1631057100000|2021-09-07 23:25:00|3434.2|3425.5|3456.39|3447.69|3466.17|3457.47|3433.26|3424.56|1083
1631057400000|2021-09-07 23:30:00|3456.4|3447.7|3448.87|3440.17|3462.21|3453.51|3440.15|3431.45|1071
1631057700000|2021-09-07 23:35:00|3447.73|3439.03|3436.19|3427.49|3448.88|3440.18|3429.88|3421.18|1103
1631058000000|2021-09-07 23:40:00|3436.13|3427.43|3442.56|3433.86|3446.05|3437.35|3427.74|3419.04|1034
1631058300000|2021-09-07 23:45:00|3442.54|3433.84|3447.87|3439.17|3449.02|3440.32|3426.78|3418.08|1113
1631058600000|2021-09-07 23:50:00|3447.97|3439.27|3428.22|3419.52|3461.4|3452.7|3427.23|3418.53|1141
1631058900000|2021-09-07 23:55:00|3427.92|3419.22|3437.63|3428.93|3437.63|3428.93|3423.98|3415.28|1112
1631059200000|2021-09-08 00:00:00|3437.79|3429.09|3417.02|3408.32|3455.45|3446.75|3413.19|3404.49|1125
1631059500000|2021-09-08 00:05:00|3416.86|3408.16|3394|3385.3|3416.86|3408.16|3384.1|3375.4|1158
1631059800000|2021-09-08 00:10:00|3393.77|3385.07|3404.6|3395.9|3430.18|3421.48|3392.7|3384|1105
1631060100000|2021-09-08 00:15:00|3404.65|3395.95|3394.82|3386.12|3416.18|3407.48|3390.22|3381.52|1130
1631060400000|2021-09-08 00:20:00|3394.54|3385.84|3412.03|3403.33|3416.09|3407.39|3393.51|3384.81|1109
1631060700000|2021-09-08 00:25:00|3412.07|3403.37|3428.86|3420.16|3432.84|3424.14|3410.21|3401.51|1031
1631061000000|2021-09-08 00:30:00|3429.07|3420.37|3454.48|3445.78|3456.94|3448.24|3429.07|3420.37|1090
1631061300000|2021-09-08 00:35:00|3454.89|3446.19|3443.91|3435.21|3456.91|3448.21|3443.39|3434.69|1114
1631061600000|2021-09-08 00:40:00|3443.84|3435.14|3460.35|3451.65|3461.79|3453.09|3442.36|3433.66|964
1631061900000|2021-09-08 00:45:00|3461.45|3452.75|3449.29|3440.59|3463.38|3454.68|3448.36|3439.66|1019
1631062200000|2021-09-08 00:50:00|3449|3440.3|3469.41|3460.71|3470.38|3461.68|3448.7|3440|1046
1631062500000|2021-09-08 00:55:00|3469.35|3460.65|3463.46|3454.76|3470.38|3461.68|3456.68|3447.98|1063
1631062800000|2021-09-08 01:00:00|3464.05|3455.35|3456.58|3447.88|3471.88|3463.18|3452.05|3443.35|992
1631063100000|2021-09-08 01:05:00|3455.45|3446.75|3451.35|3442.65|3459.85|3451.15|3449.23|3440.53|1029
1631063400000|2021-09-08 01:10:00|3451.23|3442.53|3441.62|3432.92|3453.8|3445.1|3430.9|3422.2|987
1631063700000|2021-09-08 01:15:00|3441.35|3432.65|3455.33|3446.63|3455.55|3446.85|3438.07|3429.37|1057
1631064000000|2021-09-08 01:20:00|3455.31|3446.61|3450.21|3441.51|3458.65|3449.95|3446.87|3438.17|939
1631064300000|2021-09-08 01:25:00|3451.18|3442.48|3455.65|3446.95|3458.57|3449.87|3436.97|3428.27|1021
1631064600000|2021-09-08 01:30:00|3455.76|3447.06|3478.46|3469.76|3480.91|3472.21|3455.76|3447.06|994
1631064900000|2021-09-08 01:35:00|3478.85|3470.15|3484.1|3475.4|3487.04|3478.34|3474.34|3465.64|1014
1631065200000|2021-09-08 01:40:00|3484.59|3475.89|3508.09|3499.39|3510.75|3502.05|3475.01|3466.31|1011
1631065500000|2021-09-08 01:45:00|3508.15|3499.45|3500.48|3491.78|3508.26|3499.56|3486.38|3477.68|1073
1631065800000|2021-09-08 01:50:00|3500.39|3491.69|3505.44|3496.74|3507.78|3499.08|3491.29|3482.59|945
1631066100000|2021-09-08 01:55:00|3505.17|3496.47|3528.26|3519.56|3533.31|3524.61|3499.53|3490.83|1059
1631066400000|2021-09-08 02:00:00|3528.46|3519.76|3531.83|3523.13|3535.99|3527.29|3522.19|3513.49|1000
1631066700000|2021-09-08 02:05:00|3531.28|3522.58|3525.44|3516.74|3532.87|3524.17|3521.66|3512.96|952
1631067000000|2021-09-08 02:10:00|3525.4|3516.7|3535.29|3526.59|3536.6|3527.9|3523.75|3515.05|959
1631067300000|2021-09-08 02:15:00|3535.33|3526.63|3534.59|3525.89|3537.13|3528.43|3527.14|3518.44|979
1631067600000|2021-09-08 02:20:00|3534.6|3525.9|3535.64|3526.94|3542.21|3533.51|3533.79|3525.09|999
1631067900000|2021-09-08 02:25:00|3535.74|3527.04|3546.57|3537.87|3546.57|3537.87|3523.41|3514.71|1050
1631068200000|2021-09-08 02:30:00|3546.61|3537.91|3525.51|3516.81|3546.65|3537.95|3518.62|3509.92|1078
1631068500000|2021-09-08 02:35:00|3525.33|3516.63|3511.87|3503.17|3525.45|3516.75|3511.87|3503.17|1042
1631068800000|2021-09-08 02:40:00|3512.49|3503.79|3511.45|3502.75|3518.11|3509.41|3506.51|3497.81|991
1631069100000|2021-09-08 02:45:00|3511.31|3502.61|3510.81|3502.11|3516.45|3507.75|3496.38|3487.68|951
1631069400000|2021-09-08 02:50:00|3510.61|3501.91|3503.25|3494.55|3514.88|3506.18|3503|3494.3|910
1631069700000|2021-09-08 02:55:00|3503.4|3494.7|3501.41|3492.71|3512.37|3503.67|3500.58|3491.88|1002
1631070000000|2021-09-08 03:00:00|3501.17|3492.47|3499.4|3490.7|3509.69|3500.99|3498.85|3490.15|1014
1631070300000|2021-09-08 03:05:00|3499.32|3490.62|3499.78|3491.08|3506.93|3498.23|3494.29|3485.59|996
1631070600000|2021-09-08 03:10:00|3499.76|3491.06|3489.42|3480.72|3502.47|3493.77|3488.9|3480.2|1024
1631070900000|2021-09-08 03:15:00|3489.92|3481.22|3451.41|3442.71|3497.37|3488.67|3451.41|3442.71|1055
1631071200000|2021-09-08 03:20:00|3450.8|3442.1|3439.69|3430.99|3464.58|3455.88|3433.48|3424.78|1116
1631071500000|2021-09-08 03:25:00|3439.82|3431.12|3430.24|3421.54|3448.77|3440.07|3427.81|3419.11|1104
1631071800000|2021-09-08 03:30:00|3430.28|3421.58|3427.62|3418.92|3441.41|3432.71|3411.39|3402.69|1089
1631072100000|2021-09-08 03:35:00|3427.64|3418.94|3437.09|3428.39|3444|3435.3|3427.64|3418.94|1032
1631072400000|2021-09-08 03:40:00|3437.05|3428.35|3445.7|3437|3447.8|3439.1|3436.5|3427.8|849
1631072700000|2021-09-08 03:45:00|3446.05|3437.35|3442.56|3433.86|3455.85|3447.15|3442.56|3433.86|1060
1631073000000|2021-09-08 03:50:00|3442.81|3434.11|3432.24|3423.54|3442.81|3434.11|3429.51|3420.81|1112
1631073300000|2021-09-08 03:55:00|3432.52|3423.82|3435.5|3426.8|3439.54|3430.84|3432.07|3423.37|991
1631073600000|2021-09-08 04:00:00|3435.89|3427.19|3430.09|3421.39|3449.09|3440.39|3430.09|3421.39|1064
1631073900000|2021-09-08 04:05:00|3430.06|3421.36|3446.69|3437.99|3449.25|3440.55|3422.39|3413.69|1142
1631074200000|2021-09-08 04:10:00|3446.74|3438.04|3460.56|3451.86|3472.19|3463.49|3446.01|3437.31|1107
1631074500000|2021-09-08 04:15:00|3460.66|3451.96|3462.89|3454.19|3479.13|3470.43|3457.01|3448.31|1097
1631074800000|2021-09-08 04:20:00|3462.23|3453.53|3466.33|3457.63|3466.72|3458.02|3450.65|3441.95|992
1631075100000|2021-09-08 04:25:00|3466.31|3457.61|3473.54|3464.84|3474.28|3465.58|3458.85|3450.15|991
1631075400000|2021-09-08 04:30:00|3473.55|3464.85|3471.61|3462.91|3476.14|3467.44|3467.68|3458.98|1018
1631075700000|2021-09-08 04:35:00|3472.06|3463.36|3468.38|3459.68|3477.73|3469.03|3468.34|3459.64|991
1631076000000|2021-09-08 04:40:00|3468.29|3459.59|3479.79|3471.09|3483.83|3475.13|3467.84|3459.14|977
1631076300000|2021-09-08 04:45:00|3479.64|3470.94|3467.33|3458.63|3483.29|3474.59|3465.5|3456.8|949
1631076600000|2021-09-08 04:50:00|3466.98|3458.28|3454.06|3445.36|3473.27|3464.57|3453.78|3445.08|1051
1631076900000|2021-09-08 04:55:00|3454.34|3445.64|3443.28|3434.58|3461.01|3452.31|3440.85|3432.15|1065
1631077200000|2021-09-08 05:00:00|3443.3|3434.6|3444.73|3436.03|3455.98|3447.28|3440.2|3431.5|1076
1631077500000|2021-09-08 05:05:00|3444.48|3435.78|3441.93|3433.23|3456.42|3447.72|3440.94|3432.24|1003
1631077800000|2021-09-08 05:10:00|3442.09|3433.39|3450.79|3442.09|3454.06|3445.36|3441.97|3433.27|1038
1631078100000|2021-09-08 05:15:00|3450.8|3442.1|3453.68|3444.98|3456.13|3447.43|3441.66|3432.96|1025
1631078400000|2021-09-08 05:20:00|3453.31|3444.61|3470.79|3462.09|3472.18|3463.48|3452.83|3444.13|982
1631078700000|2021-09-08 05:25:00|3471.16|3462.46|3475.08|3466.38|3478|3469.3|3467.91|3459.21|948
1631079000000|2021-09-08 05:30:00|3474.99|3466.29|3465.29|3456.59|3487.79|3479.09|3465.24|3456.54|1022
1631079300000|2021-09-08 05:35:00|3465.37|3456.67|3448.69|3439.99|3468.52|3459.82|3447.6|3438.9|1105
1631079600000|2021-09-08 05:40:00|3448.7|3440|3437.08|3428.38|3453.19|3444.49|3433.57|3424.87|1076
1631079900000|2021-09-08 05:45:00|3437.31|3428.61|3443.9|3435.2|3448.76|3440.06|3434.55|3425.85|1132
1631080200000|2021-09-08 05:50:00|3443.95|3435.25|3427.52|3418.82|3450.74|3442.04|3426.49|3417.79|1082
1631080500000|2021-09-08 05:55:00|3427.65|3418.95|3416.74|3408.04|3436.56|3427.86|3411.99|3403.29|1131
1631080800000|2021-09-08 06:00:00|3416.37|3407.67|3428.06|3419.36|3433.17|3424.47|3416.37|3407.67|1095
1631081100000|2021-09-08 06:05:00|3427.75|3419.05|3431.19|3422.49|3437.86|3429.16|3426.37|3417.67|1088
1631081400000|2021-09-08 06:10:00|3431.18|3422.48|3388.1|3379.4|3432.61|3423.91|3388.1|3379.4|1090
1631081700000|2021-09-08 06:15:00|3387.64|3378.94|3378.98|3370.28|3415.63|3406.93|3378.25|3369.55|1170
1631082000000|2021-09-08 06:20:00|3379.14|3370.44|3368.48|3359.78|3389.82|3381.12|3352.62|3343.92|1158
1631082300000|2021-09-08 06:25:00|3367.98|3359.28|3356.38|3347.68|3377.32|3368.62|3350.3|3341.6|1154
1631082600000|2021-09-08 06:30:00|3357.78|3349.08|3384.25|3375.55|3389.58|3380.88|3357.78|3349.08|1167
1631082900000|2021-09-08 06:35:00|3384.41|3375.71|3354.01|3345.31|3384.57|3375.87|3348.36|3339.66|1148
1631083200000|2021-09-08 06:40:00|3354.37|3345.67|3334.31|3325.61|3359.49|3350.79|3331.09|3322.39|1153
1631083500000|2021-09-08 06:45:00|3334.5|3325.8|3295.26|3286.56|3349.93|3341.23|3291.03|3282.33|1146
1631083800000|2021-09-08 06:50:00|3294.98|3286.28|3315.81|3307.11|3327.17|3318.47|3293.22|3284.52|1169
1631084100000|2021-09-08 06:55:00|3314.92|3306.22|3301.62|3292.92|3323.27|3314.57|3293.35|3284.65|1170
1631084400000|2021-09-08 07:00:00|3301.69|3292.99|3343.71|3335.01|3344.1|3335.4|3301.62|3292.92|1172
1631084700000|2021-09-08 07:05:00|3343.77|3335.07|3328.11|3319.41|3343.77|3335.07|3326.85|3318.15|1142
1631085000000|2021-09-08 07:10:00|3328.21|3319.51|3325.17|3316.47|3337.78|3329.08|3322.87|3314.17|1137
1631085300000|2021-09-08 07:15:00|3325.22|3316.52|3344.17|3335.47|3351.31|3342.61|3325.01|3316.31|1137
1631085600000|2021-09-08 07:20:00|3344.12|3335.42|3331.03|3322.33|3348.85|3340.15|3330.99|3322.29|1126
1631085900000|2021-09-08 07:25:00|3330.42|3321.72|3311.71|3303.01|3332.88|3324.18|3307.39|3298.69|1116
1631086200000|2021-09-08 07:30:00|3310.9|3302.2|3327.6|3318.9|3343.08|3334.38|3302.37|3293.67|1121
1631086500000|2021-09-08 07:35:00|3327.9|3319.2|3315.03|3306.33|3334.04|3325.34|3314.72|3306.02|1103
1631086800000|2021-09-08 07:40:00|3315.1|3306.4|3312.84|3304.14|3331.99|3323.29|3310.57|3301.87|1059
1631087100000|2021-09-08 07:45:00|3312.68|3303.98|3302.75|3294.05|3322.42|3313.72|3294.12|3285.42|1088
1631087400000|2021-09-08 07:50:00|3302.89|3294.19|3272.61|3263.91|3314.56|3305.86|3270.51|3261.81|1127
1631087700000|2021-09-08 07:55:00|3272.53|3263.83|3263.91|3255.21|3288.71|3280.01|3259.75|3251.05|1161
1631088000000|2021-09-08 08:00:00|3264.23|3255.53|3271.95|3263.25|3291.27|3282.57|3264.23|3255.53|1154
1631088300000|2021-09-08 08:05:00|3272.03|3263.33|3269.51|3260.81|3294.89|3286.19|3267.68|3258.98|1162
1631088600000|2021-09-08 08:10:00|3269.6|3260.9|3254.77|3246.07|3283.53|3274.83|3246.25|3237.55|1143
1631088900000|2021-09-08 08:15:00|3255|3246.3|3233.82|3225.12|3257.21|3248.51|3223.69|3214.99|1184
1631089200000|2021-09-08 08:20:00|3233.6|3224.9|3233.17|3224.47|3248.5|3239.8|3221.39|3212.69|1170
1631089500000|2021-09-08 08:25:00|3233.76|3225.06|3282.25|3273.55|3283|3274.3|3228.33|3219.63|1130
1631089800000|2021-09-08 08:30:00|3282.08|3273.38|3328.25|3319.55|3329.05|3320.35|3281.91|3273.21|1174
1631090100000|2021-09-08 08:35:00|3328.61|3319.91|3345.16|3336.46|3346.13|3337.43|3322.88|3314.18|1169
1631090400000|2021-09-08 08:40:00|3344.93|3336.23|3345.65|3336.95|3346.12|3337.42|3329.75|3321.05|1148
1631090700000|2021-09-08 08:45:00|3345.78|3337.08|3365.06|3356.36|3377.9|3369.2|3338.43|3329.73|1169
1631091000000|2021-09-08 08:50:00|3365.53|3356.83|3357.91|3349.21|3365.53|3356.83|3350.54|3341.84|1126
1631091300000|2021-09-08 08:55:00|3358.01|3349.31|3366.14|3357.44|3373.41|3364.71|3354.14|3345.44|1136
1631091600000|2021-09-08 09:00:00|3366.12|3357.42|3340.69|3331.99|3377.55|3368.85|3340.69|3331.99|1135
1631091900000|2021-09-08 09:05:00|3340.46|3331.76|3340.24|3331.54|3347.16|3338.46|3339.24|3330.54|1102
1631092200000|2021-09-08 09:10:00|3340.32|3331.62|3345.06|3336.36|3355.16|3346.46|3339|3330.3|1092
1631092500000|2021-09-08 09:15:00|3345.09|3336.39|3373.51|3364.81|3376.58|3367.88|3345.08|3336.38|1146
1631092800000|2021-09-08 09:20:00|3373.55|3364.85|3385.3|3376.6|3396.49|3387.79|3371.74|3363.04|1151
1631093100000|2021-09-08 09:25:00|3385.41|3376.71|3373.42|3364.72|3388.42|3379.72|3373.42|3364.72|1068
1631093400000|2021-09-08 09:30:00|3373.18|3364.48|3374.09|3365.39|3389.62|3380.92|3371.16|3362.46|1109
1631093700000|2021-09-08 09:35:00|3374.16|3365.46|3369.51|3360.81|3378.05|3369.35|3368.15|3359.45|1099
1631094000000|2021-09-08 09:40:00|3369.61|3360.91|3369.47|3360.77|3370.89|3362.19|3360.83|3352.13|1019
1631094300000|2021-09-08 09:45:00|3369.8|3361.1|3377.14|3368.44|3378.22|3369.52|3365.42|3356.72|1071
1631094600000|2021-09-08 09:50:00|3377.32|3368.62|3387.39|3378.69|3389.88|3381.18|3367.88|3359.18|1106
1631094900000|2021-09-08 09:55:00|3387.87|3379.17|3377.52|3368.82|3388.48|3379.78|3365.8|3357.1|1096
1631095200000|2021-09-08 10:00:00|3377.19|3368.49|3358.47|3349.77|3379.31|3370.61|3357.14|3348.44|1037
1631095500000|2021-09-08 10:05:00|3358.5|3349.8|3353.46|3344.76|3360.4|3351.7|3347.98|3339.28|1051
1631095800000|2021-09-08 10:10:00|3353.21|3344.51|3358.55|3349.85|3365.51|3356.81|3353.02|3344.32|1037
1631096100000|2021-09-08 10:15:00|3358.3|3349.6|3364.73|3356.03|3365.59|3356.89|3357.59|3348.89|1095
1631096400000|2021-09-08 10:20:00|3364.67|3355.97|3351.72|3343.02|3368.99|3360.29|3350.88|3342.18|1069
1631096700000|2021-09-08 10:25:00|3350.99|3342.29|3343.48|3334.78|3352.8|3344.1|3339.66|3330.96|1098
1631097000000|2021-09-08 10:30:00|3343.51|3334.81|3331.71|3323.01|3354.24|3345.54|3325.55|3316.85|1019
1631097300000|2021-09-08 10:35:00|3330.73|3322.03|3331.87|3323.17|3336.93|3328.23|3329.93|3321.23|1120
1631097600000|2021-09-08 10:40:00|3332.04|3323.34|3335.09|3326.39|3340.31|3331.61|3321.21|3312.51|1121
1631097900000|2021-09-08 10:45:00|3335.42|3326.72|3363.11|3354.41|3366.45|3357.75|3335.32|3326.62|1126
1631098200000|2021-09-08 10:50:00|3363.12|3354.42|3398.51|3389.81|3407.6|3398.9|3362.93|3354.23|1177
1631098500000|2021-09-08 10:55:00|3398.07|3389.37|3399.22|3390.52|3409.59|3400.89|3394.65|3385.95|1146
1631098800000|2021-09-08 11:00:00|3399.23|3390.53|3390.17|3381.47|3399.23|3390.53|3381.59|3372.89|1115
1631099100000|2021-09-08 11:05:00|3390.03|3381.33|3397.26|3388.56|3397.26|3388.56|3377.83|3369.13|1071
1631099400000|2021-09-08 11:10:00|3397.32|3388.62|3411.48|3402.78|3431.4|3422.7|3392.44|3383.74|1137
1631099700000|2021-09-08 11:15:00|3411.31|3402.61|3421.31|3412.61|3424.26|3415.56|3407|3398.3|1121
1631100000000|2021-09-08 11:20:00|3421.23|3412.53|3449.45|3440.75|3459.41|3450.71|3414.89|3406.19|1090
1631100300000|2021-09-08 11:25:00|3449.87|3441.17|3433.78|3425.08|3449.87|3441.17|3427.1|3418.4|1132
1631100600000|2021-09-08 11:30:00|3433.81|3425.11|3426.3|3417.6|3439.48|3430.78|3420.95|3412.25|1090
1631100900000|2021-09-08 11:35:00|3426.24|3417.54|3422.05|3413.35|3426.27|3417.57|3419.12|3410.42|1020
1631101200000|2021-09-08 11:40:00|3422.1|3413.4|3422.68|3413.98|3425.8|3417.1|3417.4|3408.7|1005
1631101500000|2021-09-08 11:45:00|3422.54|3413.84|3422.39|3413.69|3429.39|3420.69|3420.36|3411.66|1102
1631101800000|2021-09-08 11:50:00|3422.54|3413.84|3420.43|3411.73|3425.58|3416.88|3414.24|3405.54|1011
1631102100000|2021-09-08 11:55:00|3420.51|3411.81|3413.23|3404.53|3424.95|3416.25|3408.96|3400.26|985
1631102400000|2021-09-08 12:00:00|3413.01|3404.31|3425.34|3416.64|3425.62|3416.92|3411.05|3402.35|1064
1631102700000|2021-09-08 12:05:00|3425.33|3416.63|3431.91|3423.21|3439.52|3430.82|3424.8|3416.1|1000
1631103000000|2021-09-08 12:10:00|3431.96|3423.26|3424.67|3415.97|3432.83|3424.13|3422.2|3413.5|1077
1631103300000|2021-09-08 12:15:00|3424.72|3416.02|3433.3|3424.6|3437.61|3428.91|3424.67|3415.97|1087
1631103600000|2021-09-08 12:20:00|3433.33|3424.63|3433.66|3424.96|3440.35|3431.65|3428.08|3419.38|1062
1631103900000|2021-09-08 12:25:00|3433.87|3425.17|3447.34|3438.64|3448.78|3440.08|3429.41|3420.71|1061
1631104200000|2021-09-08 12:30:00|3447.07|3438.37|3435.73|3427.03|3447.18|3438.48|3425.27|3416.57|1070
1631104500000|2021-09-08 12:35:00|3435.74|3427.04|3443.38|3434.68|3443.64|3434.94|3429.62|3420.92|1081
1631104800000|2021-09-08 12:40:00|3443.3|3434.6|3450.92|3442.22|3458.57|3449.87|3440.49|3431.79|1097
1631105100000|2021-09-08 12:45:00|3451.06|3442.36|3413.52|3404.82|3451.87|3443.17|3402.45|3393.75|1119
1631105400000|2021-09-08 12:50:00|3413.55|3404.85|3414.11|3405.41|3425.31|3416.61|3405.87|3397.17|1101
1631105700000|2021-09-08 12:55:00|3414|3405.3|3410.19|3401.49|3420.61|3411.91|3407.42|3398.72|1064
1631106000000|2021-09-08 13:00:00|3410.27|3401.57|3420.59|3411.89|3424.39|3415.69|3410.27|3401.57|1014
1631106300000|2021-09-08 13:05:00|3420.71|3412.01|3425.99|3417.29|3430.55|3421.85|3419.77|3411.07|1098
1631106600000|2021-09-08 13:10:00|3426.03|3417.33|3418.32|3409.62|3433.99|3425.29|3417.54|3408.84|1123
1631106900000|2021-09-08 13:15:00|3418.17|3409.47|3384.22|3375.52|3423.6|3414.9|3382.94|3374.24|1030
1631107200000|2021-09-08 13:20:00|3383.63|3374.93|3406.96|3398.26|3407.35|3398.65|3370.98|3362.28|1083
1631107500000|2021-09-08 13:25:00|3406.84|3398.14|3431|3422.3|3435.71|3427.01|3399.53|3390.83|1034
1631107800000|2021-09-08 13:30:00|3430.99|3422.29|3419.27|3410.57|3449.33|3440.63|3419.27|3410.57|1082
1631108100000|2021-09-08 13:35:00|3419.26|3410.56|3424.45|3415.75|3431.66|3422.96|3412.58|3403.88|1011
1631108400000|2021-09-08 13:40:00|3424.78|3416.08|3428.44|3419.74|3433.25|3424.55|3418.57|3409.87|976
1631108700000|2021-09-08 13:45:00|3428.54|3419.84|3412.72|3404.02|3428.58|3419.88|3412.04|3403.34|1053
1631109000000|2021-09-08 13:50:00|3412.73|3404.03|3395.64|3386.94|3412.73|3404.03|3390.61|3381.91|950
1631109300000|2021-09-08 13:55:00|3395.62|3386.92|3411.93|3403.23|3411.93|3403.23|3392.38|3383.68|1025
1631109600000|2021-09-08 14:00:00|3410.5|3401.8|3393.94|3385.24|3415.25|3406.55|3392.63|3383.93|889
1631109900000|2021-09-08 14:05:00|3393.99|3385.29|3386.7|3378|3401.37|3392.67|3385.32|3376.62|876
1631110200000|2021-09-08 14:10:00|3385.84|3377.14|3400.55|3391.85|3401.39|3392.69|3385.39|3376.69|795
1631110500000|2021-09-08 14:15:00|3400.54|3391.84|3400.02|3391.32|3405.58|3396.88|3394.88|3386.18|1070
1631110800000|2021-09-08 14:20:00|3400.09|3391.39|3414.48|3405.78|3416.09|3407.39|3400.06|3391.36|1089
1631111100000|2021-09-08 14:25:00|3414.55|3405.85|3417.76|3409.06|3418.77|3410.07|3410.9|3402.2|1099
1631111400000|2021-09-08 14:30:00|3417.83|3409.13|3423.32|3414.62|3427.01|3418.31|3414.83|3406.13|1069
1631111700000|2021-09-08 14:35:00|3423.16|3414.46|3406.49|3397.79|3423.31|3414.61|3402|3393.3|1050
1631112000000|2021-09-08 14:40:00|3406.83|3398.13|3370.45|3361.75|3407.64|3398.94|3369.25|3360.55|1132
1631112300000|2021-09-08 14:45:00|3370.14|3361.44|3384.5|3375.8|3390.8|3382.1|3357.96|3349.26|1106
1631112600000|2021-09-08 14:50:00|3384.52|3375.82|3380.2|3371.5|3385.53|3376.83|3363.7|3355|1125
1631112900000|2021-09-08 14:55:00|3380.53|3371.83|3381.21|3372.51|3388.97|3380.27|3375.27|3366.57|1147
1631113200000|2021-09-08 15:00:00|3381.09|3372.39|3387.39|3378.69|3399.82|3391.12|3379.82|3371.12|1119
1631113500000|2021-09-08 15:05:00|3387.23|3378.53|3406.22|3397.52|3406.96|3398.26|3380.65|3371.95|1109
1631113800000|2021-09-08 15:10:00|3407.19|3398.49|3424.25|3415.55|3429.74|3421.04|3406.5|3397.8|1145
1631114100000|2021-09-08 15:15:00|3424.27|3415.57|3414.83|3406.13|3438.03|3429.33|3410.17|3401.47|1139
1631114400000|2021-09-08 15:20:00|3415.13|3406.43|3417.51|3408.81|3426.42|3417.72|3411.63|3402.93|1149
1631114700000|2021-09-08 15:25:00|3417.75|3409.05|3418.94|3410.24|3422.42|3413.72|3411.78|3403.08|1094
1631115000000|2021-09-08 15:30:00|3418.78|3410.08|3432.41|3423.71|3433.74|3425.04|3417.77|3409.07|1116
1631115300000|2021-09-08 15:35:00|3432.39|3423.69|3434.46|3425.76|3438.48|3429.78|3426.67|3417.97|1122
1631115600000|2021-09-08 15:40:00|3434.37|3425.67|3441.67|3432.97|3442.07|3433.37|3431.15|3422.45|1093
1631115900000|2021-09-08 15:45:00|3441.34|3432.64|3427.54|3418.84|3442.27|3433.57|3425.53|3416.83|1130
1631116200000|2021-09-08 15:50:00|3427.58|3418.88|3404.84|3396.14|3429.9|3421.2|3404.84|3396.14|1031
1631116500000|2021-09-08 15:55:00|3404.93|3396.23|3423.85|3415.15|3423.85|3415.15|3404.93|3396.23|1140
1631116800000|2021-09-08 16:00:00|3424.3|3415.6|3409.44|3400.74|3425.42|3416.72|3405.28|3396.58|1126
1631117100000|2021-09-08 16:05:00|3409.15|3400.45|3426.32|3417.62|3429.68|3420.98|3408.44|3399.74|1111
1631117400000|2021-09-08 16:10:00|3426.22|3417.52|3434.35|3425.65|3438.26|3429.56|3421.07|3412.37|1093
1631117700000|2021-09-08 16:15:00|3434.16|3425.46|3445.89|3437.19|3447.66|3438.96|3429.78|3421.08|1052
1631118000000|2021-09-08 16:20:00|3445.83|3437.13|3442.67|3433.97|3451.4|3442.7|3435.57|3426.87|1005
1631118300000|2021-09-08 16:25:00|3442.43|3433.73|3444.05|3435.35|3444.66|3435.96|3432.19|3423.49|1022
1631118600000|2021-09-08 16:30:00|3444.08|3435.38|3467.36|3458.66|3467.36|3458.66|3439.77|3431.07|1063
1631118900000|2021-09-08 16:35:00|3467.38|3458.68|3476.04|3467.34|3479.9|3471.2|3465.18|3456.48|1007
1631119200000|2021-09-08 16:40:00|3476.46|3467.76|3483.8|3475.1|3488.69|3479.99|3471.1|3462.4|1055
1631119500000|2021-09-08 16:45:00|3484.14|3475.44|3481.16|3472.46|3485.07|3476.37|3479.13|3470.43|1054
1631119800000|2021-09-08 16:50:00|3481.14|3472.44|3497.27|3488.57|3502.49|3493.79|3475.06|3466.36|1001
1631120100000|2021-09-08 16:55:00|3497.35|3488.65|3492.68|3483.98|3500.05|3491.35|3489.49|3480.79|1033
1631120400000|2021-09-08 17:00:00|3492.79|3484.09|3487.19|3478.49|3494.13|3485.43|3481.39|3472.69|936
1631120700000|2021-09-08 17:05:00|3487.34|3478.64|3479.79|3471.09|3487.85|3479.15|3478.05|3469.35|1107
1631121000000|2021-09-08 17:10:00|3479.76|3471.06|3478.73|3470.03|3487.27|3478.57|3475.83|3467.13|1037
1631121300000|2021-09-08 17:15:00|3478.63|3469.93|3485.44|3476.74|3486.8|3478.1|3476.89|3468.19|1045
1631121600000|2021-09-08 17:20:00|3485.33|3476.63|3468.74|3460.04|3486.1|3477.4|3468.5|3459.8|1083
1631121900000|2021-09-08 17:25:00|3468.79|3460.09|3465.89|3457.19|3475.4|3466.7|3465.02|3456.32|1113
1631122200000|2021-09-08 17:30:00|3465.59|3456.89|3455.52|3446.82|3471.22|3462.52|3455.52|3446.82|1104
1631122500000|2021-09-08 17:35:00|3455.59|3446.89|3459.3|3450.6|3463.72|3455.02|3453.82|3445.12|1058
1631122800000|2021-09-08 17:40:00|3459.35|3450.65|3468.11|3459.41|3469.3|3460.6|3459.18|3450.48|1032
1631123100000|2021-09-08 17:45:00|3468.86|3460.16|3468.27|3459.57|3474.92|3466.22|3466.85|3458.15|1004
1631123400000|2021-09-08 17:50:00|3468.21|3459.51|3488.78|3480.08|3489.35|3480.65|3468.19|3459.49|1059
1631123700000|2021-09-08 17:55:00|3488.93|3480.23|3484.01|3475.31|3491.25|3482.55|3474.74|3466.04|1092
1631124000000|2021-09-08 18:00:00|3484|3475.3|3478.8|3470.1|3486.87|3478.17|3471.03|3462.33|1054
1631124300000|2021-09-08 18:05:00|3478.84|3470.14|3492.42|3483.72|3492.93|3484.23|3478.23|3469.53|975
1631124600000|2021-09-08 18:10:00|3492.59|3483.89|3489.4|3480.7|3506.7|3498|3489.12|3480.42|1078
1631124900000|2021-09-08 18:15:00|3489.94|3481.24|3486.4|3477.7|3489.98|3481.28|3478.62|3469.92|1071
1631125200000|2021-09-08 18:20:00|3486.39|3477.69|3516.04|3507.34|3520.81|3512.11|3484.72|3476.02|1091
1631125500000|2021-09-08 18:25:00|3516.12|3507.42|3508.45|3499.75|3516.52|3507.82|3500.59|3491.89|1086
1631125800000|2021-09-08 18:30:00|3508.33|3499.63|3515.9|3507.2|3517.83|3509.13|3507.08|3498.38|1105
1631126100000|2021-09-08 18:35:00|3516.15|3507.45|3519.34|3510.64|3526.54|3517.84|3511.53|3502.83|1066
1631126400000|2021-09-08 18:40:00|3519.36|3510.66|3518.3|3509.6|3520.12|3511.42|3514.61|3505.91|914
1631126700000|2021-09-08 18:45:00|3518.26|3509.56|3517.51|3508.81|3520.18|3511.48|3509.84|3501.14|1027
1631127000000|2021-09-08 18:50:00|3517.32|3508.62|3527.41|3518.71|3529.32|3520.62|3511.5|3502.8|999
1631127300000|2021-09-08 18:55:00|3527.53|3518.83|3539.85|3531.15|3539.85|3531.15|3526.96|3518.26|1055
1631127600000|2021-09-08 19:00:00|3540.07|3531.37|3521.16|3512.46|3540.3|3531.6|3520.04|3511.34|1064
1631127900000|2021-09-08 19:05:00|3521.15|3512.45|3531.26|3522.56|3531.88|3523.18|3519.7|3511|1029
1631128200000|2021-09-08 19:10:00|3531.28|3522.58|3539.7|3531|3540.58|3531.88|3526.84|3518.14|925
1631128500000|2021-09-08 19:15:00|3539.67|3530.97|3539.22|3530.52|3548.07|3539.37|3538.44|3529.74|1108
1631128800000|2021-09-08 19:20:00|3539.2|3530.5|3537.43|3528.73|3539.2|3530.5|3531.58|3522.88|1035
1631129100000|2021-09-08 19:25:00|3537.5|3528.8|3536.76|3528.06|3540.91|3532.21|3529.9|3521.2|965
1631129400000|2021-09-08 19:30:00|3536.87|3528.17|3522.44|3513.74|3537.7|3529|3522.44|3513.74|1029
1631129700000|2021-09-08 19:35:00|3522.42|3513.72|3519.23|3510.53|3522.43|3513.73|3512.72|3504.02|1048
1631130000000|2021-09-08 19:40:00|3519.15|3510.45|3527.29|3518.59|3530.2|3521.5|3517.01|3508.31|1027
1631130300000|2021-09-08 19:45:00|3527.5|3518.8|3519.31|3510.61|3530.17|3521.47|3518.91|3510.21|1010
1631130600000|2021-09-08 19:50:00|3519.34|3510.64|3528.73|3520.03|3529.3|3520.6|3518.82|3510.12|922
1631130900000|2021-09-08 19:55:00|3528.58|3519.88|3529.04|3520.34|3532.09|3523.39|3524.3|3515.6|992
1631131200000|2021-09-08 20:00:00|3529.05|3520.35|3494.82|3486.12|3529.92|3521.22|3492.22|3483.52|1096
1631131500000|2021-09-08 20:05:00|3494.73|3486.03|3491.42|3482.72|3504.48|3495.78|3490.51|3481.81|1062
1631131800000|2021-09-08 20:10:00|3491.44|3482.74|3472.23|3463.53|3492.4|3483.7|3463.88|3455.18|1085
1631132100000|2021-09-08 20:15:00|3472.3|3463.6|3481.68|3472.98|3488.45|3479.75|3472.26|3463.56|1084
1631132400000|2021-09-08 20:20:00|3481.66|3472.96|3481.66|3472.96|3490.51|3481.81|3474.72|3466.02|1070
1631132700000|2021-09-08 20:25:00|3481.75|3473.05|3479.11|3470.41|3483.44|3474.74|3467.77|3459.07|1104
1631133000000|2021-09-08 20:30:00|3479.36|3470.66|3481.77|3473.07|3487.77|3479.07|3476.96|3468.26|1088
1631133300000|2021-09-08 20:35:00|3481.84|3473.14|3478.45|3469.75|3484.42|3475.72|3475.39|3466.69|1006
1631133600000|2021-09-08 20:40:00|3478.41|3469.71|3473.6|3464.9|3487.67|3478.97|3471.56|3462.86|1040
1631133900000|2021-09-08 20:45:00|3473.81|3465.11|3467.28|3458.58|3478.99|3470.29|3465.66|3456.96|1078
1631134200000|2021-09-08 20:50:00|3467.29|3458.59|3473.47|3464.77|3478.95|3470.25|3467.29|3458.59|1009
1631134500000|2021-09-08 20:55:00|3473.45|3464.75|3476.2|3467.5|3482.34|3473.64|3473.18|3464.48|1025
1631134800000|2021-09-08 21:00:00|3476.19|3467.49|3492.06|3483.36|3496.22|3487.52|3473.7|3465|1033
1631135100000|2021-09-08 21:05:00|3492.17|3483.47|3489.76|3481.06|3492.41|3483.71|3485.66|3476.96|1012
1631135400000|2021-09-08 21:10:00|3489.74|3481.04|3487.43|3478.73|3490.02|3481.32|3485.03|3476.33|1019
1631135700000|2021-09-08 21:15:00|3487.44|3478.74|3474.32|3465.62|3489.46|3480.76|3473.9|3465.2|1006
1631136000000|2021-09-08 21:20:00|3474.17|3465.47|3472.27|3463.57|3478.46|3469.76|3471.49|3462.79|862
1631136300000|2021-09-08 21:25:00|3472.28|3463.58|3478.17|3469.47|3478.41|3469.71|3467.6|3458.9|863
1631136600000|2021-09-08 21:30:00|3478.08|3469.38|3479.88|3471.18|3480.27|3471.57|3476.37|3467.67|799
1631136900000|2021-09-08 21:35:00|3479.98|3471.28|3481.43|3472.73|3483.83|3475.13|3479.97|3471.27|806
1631137200000|2021-09-08 21:40:00|3481.41|3472.71|3477.89|3469.19|3481.41|3472.71|3476.77|3468.07|808
1631137500000|2021-09-08 21:45:00|3477.84|3469.14|3473.74|3465.04|3478.61|3469.91|3473.74|3465.04|884
1631137800000|2021-09-08 21:50:00|3473.93|3465.23|3455.06|3446.36|3473.93|3465.23|3454.83|3446.13|1018
1631138100000|2021-09-08 21:55:00|3455.01|3446.31|3465.27|3456.57|3468.66|3459.96|3449.63|3440.93|1010
1631138400000|2021-09-08 22:00:00|3465.21|3456.51|3476.11|3467.41|3478.95|3470.25|3457.36|3448.66|1000
1631138700000|2021-09-08 22:05:00|3475.81|3467.11|3488.78|3480.08|3500.21|3491.51|3474.62|3465.92|1118
1631139000000|2021-09-08 22:10:00|3488.61|3479.91|3508.72|3500.02|3510.31|3501.61|3488.28|3479.58|1120
1631139300000|2021-09-08 22:15:00|3508.84|3500.14|3536.99|3528.29|3538.15|3529.45|3508.84|3500.14|1107
1631139600000|2021-09-08 22:20:00|3536.82|3528.12|3550.72|3542.02|3559.31|3550.61|3536.82|3528.12|1150
1631139900000|2021-09-08 22:25:00|3550.81|3542.11|3555.78|3547.08|3560.72|3552.02|3544.97|3536.27|1122
1631140200000|2021-09-08 22:30:00|3555.7|3547|3560.56|3551.86|3562.02|3553.32|3550.06|3541.36|1071
1631140500000|2021-09-08 22:35:00|3560.57|3551.87|3551.55|3542.85|3564.84|3556.14|3547.61|3538.91|1101
1631140800000|2021-09-08 22:40:00|3551.95|3543.25|3558.86|3550.16|3562.81|3554.11|3551.07|3542.37|1108
1631141100000|2021-09-08 22:45:00|3559.31|3550.61|3553.47|3544.77|3563.68|3554.98|3549.82|3541.12|1102
1631141400000|2021-09-08 22:50:00|3553.22|3544.52|3548.72|3540.02|3555.63|3546.93|3547.91|3539.21|1085
1631141700000|2021-09-08 22:55:00|3548.65|3539.95|3540.4|3531.7|3548.65|3539.95|3534.52|3525.82|1050
1631142000000|2021-09-08 23:00:00|3540.41|3531.71|3545.1|3536.4|3554.05|3545.35|3536.9|3528.2|1096
1631142300000|2021-09-08 23:05:00|3545.05|3536.35|3534.49|3525.79|3545.12|3536.42|3519.57|3510.87|1071
1631142600000|2021-09-08 23:10:00|3534.53|3525.83|3525.8|3517.1|3534.59|3525.89|3521.35|3512.65|1083
1631142900000|2021-09-08 23:15:00|3525.71|3517.01|3516.86|3508.16|3529.18|3520.48|3516.41|3507.71|1039
1631143200000|2021-09-08 23:20:00|3516.6|3507.9|3520.16|3511.46|3521.75|3513.05|3511.8|3503.1|1095
1631143500000|2021-09-08 23:25:00|3520.33|3511.63|3532.32|3523.62|3532.47|3523.77|3515.62|3506.92|1107
1631143800000|2021-09-08 23:30:00|3532.02|3523.32|3529.69|3520.99|3535.58|3526.88|3526.25|3517.55|1053
1631144100000|2021-09-08 23:35:00|3529.68|3520.98|3530.62|3521.92|3530.62|3521.92|3522.27|3513.57|1067
1631144400000|2021-09-08 23:40:00|3530.67|3521.97|3516.7|3508|3531.16|3522.46|3515.93|3507.23|1056
1631144700000|2021-09-08 23:45:00|3516.73|3508.03|3500.24|3491.54|3517.06|3508.36|3495.57|3486.87|1135
1631145000000|2021-09-08 23:50:00|3500.16|3491.46|3485.74|3477.04|3500.25|3491.55|3485.5|3476.8|1063
1631145300000|2021-09-08 23:55:00|3485.77|3477.07|3504.14|3495.44|3504.83|3496.13|3485.77|3477.07|1086
1631145600000|2021-09-09 00:00:00|3504.2|3495.5|3519.06|3510.36|3520.21|3511.51|3501.06|3492.36|1071
1631145900000|2021-09-09 00:05:00|3519.02|3510.32|3512.39|3503.69|3519.55|3510.85|3487.4|3478.7|1097
1631146200000|2021-09-09 00:10:00|3512.52|3503.82|3481.96|3473.26|3512.64|3503.94|3480.17|3471.47|1115
1631146500000|2021-09-09 00:15:00|3482.65|3473.95|3493.53|3484.83|3495.5|3486.8|3479.13|3470.43|1092
1631146800000|2021-09-09 00:20:00|3493.51|3484.81|3488.8|3480.1|3493.66|3484.96|3481.81|3473.11|1076
1631147100000|2021-09-09 00:25:00|3488.9|3480.2|3470.52|3461.82|3489.72|3481.02|3468.01|3459.31|1070
1631147400000|2021-09-09 00:30:00|3471.07|3462.37|3484.62|3475.92|3487.14|3478.44|3467.74|3459.04|991
1631147700000|2021-09-09 00:35:00|3484.46|3475.76|3513.34|3504.64|3520.33|3511.63|3479.86|3471.16|1084
1631148000000|2021-09-09 00:40:00|3514.14|3505.44|3495.16|3486.46|3514.14|3505.44|3492.71|3484.01|1075
1631148300000|2021-09-09 00:45:00|3495.15|3486.45|3491.72|3483.02|3496.15|3487.45|3486.45|3477.75|1055
1631148600000|2021-09-09 00:50:00|3491.71|3483.01|3514.01|3505.31|3519.96|3511.26|3491.71|3483.01|1053
1631148900000|2021-09-09 00:55:00|3514.05|3505.35|3521.2|3512.5|3525.76|3517.06|3509.47|3500.77|1110
1631149200000|2021-09-09 01:00:00|3521.11|3512.41|3508.16|3499.46|3521.11|3512.41|3505.4|3496.7|1035
1631149500000|2021-09-09 01:05:00|3508.1|3499.4|3508.71|3500.01|3512.97|3504.27|3502.19|3493.49|1035
1631149800000|2021-09-09 01:10:00|3508.73|3500.03|3494.54|3485.84|3510.11|3501.41|3494.54|3485.84|1014
1631150100000|2021-09-09 01:15:00|3494.65|3485.95|3484.89|3476.19|3499.94|3491.24|3484.89|3476.19|1085
1631150400000|2021-09-09 01:20:00|3484.48|3475.78|3493.78|3485.08|3493.81|3485.11|3480.12|3471.42|1060
1631150700000|2021-09-09 01:25:00|3493.63|3484.93|3495.85|3487.15|3497.75|3489.05|3489.88|3481.18|940
1631151000000|2021-09-09 01:30:00|3495.86|3487.16|3485.23|3476.53|3496.3|3487.6|3482.17|3473.47|1032
1631151300000|2021-09-09 01:35:00|3485.21|3476.51|3476.33|3467.63|3485.22|3476.52|3468.5|3459.8|1045
1631151600000|2021-09-09 01:40:00|3476.36|3467.66|3484.55|3475.85|3488.76|3480.06|3475.5|3466.8|993
1631151900000|2021-09-09 01:45:00|3484.53|3475.83|3489.76|3481.06|3491.35|3482.65|3474.13|3465.43|1012
1631152200000|2021-09-09 01:50:00|3489.79|3481.09|3490.78|3482.08|3491.73|3483.03|3482.05|3473.35|1023
1631152500000|2021-09-09 01:55:00|3490.88|3482.18|3498.67|3489.97|3504.49|3495.79|3487.68|3478.98|955
1631152800000|2021-09-09 02:00:00|3498.56|3489.86|3509.93|3501.23|3515.12|3506.42|3498.56|3489.86|1044
1631153100000|2021-09-09 02:05:00|3510|3501.3|3513.73|3505.03|3514.62|3505.92|3505.6|3496.9|1019
1631153400000|2021-09-09 02:10:00|3513.4|3504.7|3513.89|3505.19|3520.15|3511.45|3510.56|3501.86|991
1631153700000|2021-09-09 02:15:00|3513.91|3505.21|3509.55|3500.85|3516.56|3507.86|3506.6|3497.9|1055
1631154000000|2021-09-09 02:20:00|3509.57|3500.87|3499.87|3491.17|3511.19|3502.49|3498.72|3490.02|1024
1631154300000|2021-09-09 02:25:00|3500.22|3491.52|3484.51|3475.81|3500.4|3491.7|3480.69|3471.99|1086
1631154600000|2021-09-09 02:30:00|3484.75|3476.05|3473.32|3464.62|3484.75|3476.05|3470.74|3462.04|1110
1631154900000|2021-09-09 02:35:00|3473.45|3464.75|3477.36|3468.66|3482.33|3473.63|3473.18|3464.48|1099
1631155200000|2021-09-09 02:40:00|3477.33|3468.63|3472.26|3463.56|3479.07|3470.37|3466.97|3458.27|1058
1631155500000|2021-09-09 02:45:00|3472.69|3463.99|3476.07|3467.37|3481.27|3472.57|3471.48|3462.78|1042
1631155800000|2021-09-09 02:50:00|3476.19|3467.49|3474.65|3465.95|3480.2|3471.5|3473.89|3465.19|957
1631156100000|2021-09-09 02:55:00|3474.62|3465.92|3453.32|3444.62|3474.67|3465.97|3450.64|3441.94|1040
1631156400000|2021-09-09 03:00:00|3453.31|3444.61|3437.49|3428.79|3463.7|3455|3432.61|3423.91|1093
1631156700000|2021-09-09 03:05:00|3437.8|3429.1|3468.73|3460.03|3478.5|3469.8|3437.1|3428.4|1142
1631157000000|2021-09-09 03:10:00|3468.68|3459.98|3452.77|3444.07|3475.06|3466.36|3452.71|3444.01|1093
1631157300000|2021-09-09 03:15:00|3452.81|3444.11|3458.02|3449.32|3475.5|3466.8|3452.59|3443.89|1100
1631157600000|2021-09-09 03:20:00|3458.04|3449.34|3471.27|3462.57|3472.74|3464.04|3456.56|3447.86|1054
1631157900000|2021-09-09 03:25:00|3470.71|3462.01|3471.49|3462.79|3476.37|3467.67|3467.18|3458.48|1004
1631158200000|2021-09-09 03:30:00|3471.52|3462.82|3474.99|3466.29|3476.96|3468.26|3464.67|3455.97|1020
1631158500000|2021-09-09 03:35:00|3475.02|3466.32|3471.89|3463.19|3475.33|3466.63|3461.65|3452.95|912
1631158800000|2021-09-09 03:40:00|3471.92|3463.22|3476.63|3467.93|3478.17|3469.47|3467.98|3459.28|1057
1631159100000|2021-09-09 03:45:00|3476.53|3467.83|3475.98|3467.28|3478.03|3469.33|3468.17|3459.47|1069
1631159400000|2021-09-09 03:50:00|3475.96|3467.26|3467.95|3459.25|3476.12|3467.42|3460.78|3452.08|1019
1631159700000|2021-09-09 03:55:00|3467.94|3459.24|3474.64|3465.94|3479.08|3470.38|3467.88|3459.18|1101
1631160000000|2021-09-09 04:00:00|3474.54|3465.84|3470.57|3461.87|3477.6|3468.9|3468.45|3459.75|1086
1631160300000|2021-09-09 04:05:00|3470.59|3461.89|3485.07|3476.37|3488.12|3479.42|3470.59|3461.89|1061
1631160600000|2021-09-09 04:10:00|3484.95|3476.25|3487.79|3479.09|3491.76|3483.06|3480.81|3472.11|1068
1631160900000|2021-09-09 04:15:00|3487.12|3478.42|3486.67|3477.97|3491.19|3482.49|3482.45|3473.75|1076
1631161200000|2021-09-09 04:20:00|3486.59|3477.89|3496.85|3488.15|3496.95|3488.25|3483.98|3475.28|999
1631161500000|2021-09-09 04:25:00|3497.18|3488.48|3486.39|3477.69|3497.39|3488.69|3484.68|3475.98|1028
1631161800000|2021-09-09 04:30:00|3486.38|3477.68|3479.69|3470.99|3489.56|3480.86|3477.44|3468.74|1070
1631162100000|2021-09-09 04:35:00|3479.11|3470.41|3477.72|3469.02|3480.22|3471.52|3472.13|3463.43|1035
1631162400000|2021-09-09 04:40:00|3477.84|3469.14|3487.73|3479.03|3489.33|3480.63|3477.7|3469|999
1631162700000|2021-09-09 04:45:00|3487.75|3479.05|3494.2|3485.5|3496.41|3487.71|3485.67|3476.97|1047
1631163000000|2021-09-09 04:50:00|3494.18|3485.48|3495.47|3486.77|3503.44|3494.74|3494.11|3485.41|1038
1631163300000|2021-09-09 04:55:00|3495.33|3486.63|3489.28|3480.58|3498.08|3489.38|3488.53|3479.83|1043
1631163600000|2021-09-09 05:00:00|3489.35|3480.65|3481.23|3472.53|3489.71|3481.01|3479.35|3470.65|1022
1631163900000|2021-09-09 05:05:00|3481.2|3472.5|3486.62|3477.92|3486.62|3477.92|3479.59|3470.89|945
1631164200000|2021-09-09 05:10:00|3486.92|3478.22|3495.84|3487.14|3496.09|3487.39|3486.91|3478.21|916
1631164500000|2021-09-09 05:15:00|3495.8|3487.1|3500|3491.3|3501.56|3492.86|3495.68|3486.98|927
1631164800000|2021-09-09 05:20:00|3500.02|3491.32|3512.79|3504.09|3513.2|3504.5|3496.72|3488.02|1020
1631165100000|2021-09-09 05:25:00|3512.82|3504.12|3502.54|3493.84|3513.12|3504.42|3502.37|3493.67|1020
1631165400000|2021-09-09 05:30:00|3502.53|3493.83|3495.94|3487.24|3503.25|3494.55|3492.14|3483.44|1024
1631165700000|2021-09-09 05:35:00|3495.9|3487.2|3500.93|3492.23|3502.55|3493.85|3493.39|3484.69|1012
1631166000000|2021-09-09 05:40:00|3501.18|3492.48|3507.03|3498.33|3508.73|3500.03|3499.81|3491.11|804
1631166300000|2021-09-09 05:45:00|3506.98|3498.28|3511.87|3503.17|3513.24|3504.54|3504.63|3495.93|996
1631166600000|2021-09-09 05:50:00|3511.78|3503.08|3510.54|3501.84|3513.04|3504.34|3507.72|3499.02|988
1631166900000|2021-09-09 05:55:00|3510.57|3501.87|3510.43|3501.73|3513.21|3504.51|3506.33|3497.63|948
1631167200000|2021-09-09 06:00:00|3510.45|3501.75|3515.12|3506.42|3517.58|3508.88|3510.45|3501.75|972
1631167500000|2021-09-09 06:05:00|3515.04|3506.34|3508.98|3500.28|3518.01|3509.31|3505.41|3496.71|1021
1631167800000|2021-09-09 06:10:00|3509.1|3500.4|3510.13|3501.43|3511.11|3502.41|3506.41|3497.71|991
1631168100000|2021-09-09 06:15:00|3510.06|3501.36|3498.73|3490.03|3510.21|3501.51|3496.54|3487.84|1042
1631168400000|2021-09-09 06:20:00|3498.62|3489.92|3496.06|3487.36|3501.45|3492.75|3495.7|3487|1000
1631168700000|2021-09-09 06:25:00|3496.03|3487.33|3485.75|3477.05|3497.53|3488.83|3485.26|3476.56|1034
1631169000000|2021-09-09 06:30:00|3485.77|3477.07|3494.88|3486.18|3496.47|3487.77|3484.2|3475.5|1022
1631169300000|2021-09-09 06:35:00|3494.73|3486.03|3488.81|3480.11|3500.31|3491.61|3485.72|3477.02|1000
1631169600000|2021-09-09 06:40:00|3488.32|3479.62|3493.24|3484.54|3498.03|3489.33|3488.06|3479.36|1013
1631169900000|2021-09-09 06:45:00|3493.08|3484.38|3491.8|3483.1|3493.08|3484.38|3488.17|3479.47|936
1631170200000|2021-09-09 06:50:00|3491.93|3483.23|3493.47|3484.77|3494.5|3485.8|3486.21|3477.51|961
1631170500000|2021-09-09 06:55:00|3493.54|3484.84|3492.53|3483.83|3498.06|3489.36|3492.53|3483.83|867
1631170800000|2021-09-09 07:00:00|3492.47|3483.77|3464.23|3455.53|3492.47|3483.77|3464.23|3455.53|1109
1631171100000|2021-09-09 07:05:00|3463.55|3454.85|3477.27|3468.57|3479|3470.3|3459.13|3450.43|1108
1631171400000|2021-09-09 07:10:00|3477.12|3468.42|3468.83|3460.13|3478.88|3470.18|3468.02|3459.32|1048
1631171700000|2021-09-09 07:15:00|3468.71|3460.01|3482.6|3473.9|3484.94|3476.24|3468.27|3459.57|1045
1631172000000|2021-09-09 07:20:00|3482.61|3473.91|3483.81|3475.11|3486.88|3478.18|3482.53|3473.83|907
1631172300000|2021-09-09 07:25:00|3483.82|3475.12|3486.77|3478.07|3487.63|3478.93|3480.2|3471.5|875
1631172600000|2021-09-09 07:30:00|3486.8|3478.1|3478.56|3469.86|3486.8|3478.1|3476.78|3468.08|936
1631172900000|2021-09-09 07:35:00|3478.55|3469.85|3482.72|3474.02|3487.01|3478.31|3476.44|3467.74|984
1631173200000|2021-09-09 07:40:00|3482.31|3473.61|3477.57|3468.87|3483.35|3474.65|3472.31|3463.61|968
1631173500000|2021-09-09 07:45:00|3477.53|3468.83|3473|3464.3|3477.53|3468.83|3467.96|3459.26|1029
1631173800000|2021-09-09 07:50:00|3473.05|3464.35|3482.67|3473.97|3482.76|3474.06|3470.77|3462.07|953
1631174100000|2021-09-09 07:55:00|3482.42|3473.72|3505.1|3496.4|3510.33|3501.63|3482.42|3473.72|1090
1631174400000|2021-09-09 08:00:00|3504.96|3496.26|3493.81|3485.11|3506.64|3497.94|3492.52|3483.82|1045
1631174700000|2021-09-09 08:05:00|3493.35|3484.65|3522.19|3513.49|3525.09|3516.39|3493.35|3484.65|1027
1631175000000|2021-09-09 08:10:00|3521.71|3513.01|3536.21|3527.51|3536.29|3527.59|3519.16|3510.46|1065
1631175300000|2021-09-09 08:15:00|3535.94|3527.24|3536.19|3527.49|3541.66|3532.96|3532.97|3524.27|1071
1631175600000|2021-09-09 08:20:00|3536|3527.3|3552.29|3543.59|3552.46|3543.76|3530.97|3522.27|942
1631175900000|2021-09-09 08:25:00|3552.3|3543.6|3562.07|3553.37|3571.97|3563.27|3550.69|3541.99|1119
1631176200000|2021-09-09 08:30:00|3561.93|3553.23|3557.15|3548.45|3561.93|3553.23|3551.56|3542.86|996
1631176500000|2021-09-09 08:35:00|3557.31|3548.61|3556.74|3548.04|3566.51|3557.81|3556.52|3547.82|1049
1631176800000|2021-09-09 08:40:00|3556.85|3548.15|3552.55|3543.85|3557.25|3548.55|3548.67|3539.97|1014
1631177100000|2021-09-09 08:45:00|3552.58|3543.88|3543.81|3535.11|3552.58|3543.88|3536.55|3527.85|974
1631177400000|2021-09-09 08:50:00|3543.84|3535.14|3536.55|3527.85|3543.92|3535.22|3534.83|3526.13|982
1631177700000|2021-09-09 08:55:00|3536.6|3527.9|3533.07|3524.37|3537.89|3529.19|3523.62|3514.92|1020
1631178000000|2021-09-09 09:00:00|3533.1|3524.4|3537|3528.3|3540.9|3532.2|3526.91|3518.21|1076
1631178300000|2021-09-09 09:05:00|3536.95|3528.25|3534.59|3525.89|3539.14|3530.44|3531.14|3522.44|1055
1631178600000|2021-09-09 09:10:00|3534.53|3525.83|3535.73|3527.03|3540.05|3531.35|3533.18|3524.48|994
1631178900000|2021-09-09 09:15:00|3535.8|3527.1|3528.12|3519.42|3540|3531.3|3527.94|3519.24|959
1631179200000|2021-09-09 09:20:00|3528.02|3519.32|3526.32|3517.62|3529.65|3520.95|3524.13|3515.43|1012
1631179500000|2021-09-09 09:25:00|3526.42|3517.72|3524.61|3515.91|3526.65|3517.95|3517.08|3508.38|1021
1631179800000|2021-09-09 09:30:00|3524.62|3515.92|3521.9|3513.2|3526.94|3518.24|3517.73|3509.03|1010
1631180100000|2021-09-09 09:35:00|3521.94|3513.24|3518.28|3509.58|3522.55|3513.85|3514.71|3506.01|1018
1631180400000|2021-09-09 09:40:00|3518.25|3509.55|3514.64|3505.94|3518.28|3509.58|3509.77|3501.07|1019
1631180700000|2021-09-09 09:45:00|3514.65|3505.95|3519.18|3510.48|3520.26|3511.56|3510.34|3501.64|1052
1631181000000|2021-09-09 09:50:00|3519.19|3510.49|3521.9|3513.2|3526.83|3518.13|3503.03|3494.33|1071
1631181300000|2021-09-09 09:55:00|3522.03|3513.33|3503.37|3494.67|3522.56|3513.86|3503.27|3494.57|1089
1631181600000|2021-09-09 10:00:00|3503.39|3494.69|3493.7|3485|3506.68|3497.98|3493.7|3485|1043
1631181900000|2021-09-09 10:05:00|3493.93|3485.23|3486.23|3477.53|3493.93|3485.23|3474.34|3465.64|1033
1631182200000|2021-09-09 10:10:00|3486.29|3477.59|3478.58|3469.88|3486.29|3477.59|3475.09|3466.39|942
1631182500000|2021-09-09 10:15:00|3478.61|3469.91|3472.46|3463.76|3485.27|3476.57|3458.82|3450.12|1042
1631182800000|2021-09-09 10:20:00|3472.47|3463.77|3483.2|3474.5|3483.2|3474.5|3465.32|3456.62|1057
1631183100000|2021-09-09 10:25:00|3482.78|3474.08|3488.81|3480.11|3491.43|3482.73|3475.85|3467.15|1064
1631183400000|2021-09-09 10:30:00|3488.9|3480.2|3475.25|3466.55|3502.69|3493.99|3472.39|3463.69|1039
1631183700000|2021-09-09 10:35:00|3475.23|3466.53|3471.99|3463.29|3478.01|3469.31|3463.88|3455.18|935
1631184000000|2021-09-09 10:40:00|3471.93|3463.23|3464.42|3455.72|3473.1|3464.4|3460.25|3451.55|1025
1631184300000|2021-09-09 10:45:00|3464.41|3455.71|3472.74|3464.04|3475.53|3466.83|3456|3447.3|1133
1631184600000|2021-09-09 10:50:00|3472.89|3464.19|3471.93|3463.23|3477.15|3468.45|3470.08|3461.38|1098
1631184900000|2021-09-09 10:55:00|3471.89|3463.19|3474.84|3466.14|3478.57|3469.87|3471.66|3462.96|1012
1631185200000|2021-09-09 11:00:00|3474.92|3466.22|3485.56|3476.86|3486.88|3478.18|3467.24|3458.54|1060
1631185500000|2021-09-09 11:05:00|3485.54|3476.84|3486.18|3477.48|3488.86|3480.16|3479.74|3471.04|1049
1631185800000|2021-09-09 11:10:00|3486.22|3477.52|3488.24|3479.54|3491.96|3483.26|3484.69|3475.99|1063
1631186100000|2021-09-09 11:15:00|3488.34|3479.64|3492.52|3483.82|3493.33|3484.63|3484.65|3475.95|1047
1631186400000|2021-09-09 11:20:00|3492.59|3483.89|3487.7|3479|3493.74|3485.04|3486.57|3477.87|1068
1631186700000|2021-09-09 11:25:00|3487.69|3478.99|3491.63|3482.93|3493.24|3484.54|3487.54|3478.84|1024
1631187000000|2021-09-09 11:30:00|3491.68|3482.98|3487.42|3478.72|3491.74|3483.04|3484.49|3475.79|996
1631187300000|2021-09-09 11:35:00|3486.56|3477.86|3484.88|3476.18|3487.32|3478.62|3481.34|3472.64|966
1631187600000|2021-09-09 11:40:00|3484.89|3476.19|3489.27|3480.57|3489.54|3480.84|3483.09|3474.39|913
1631187900000|2021-09-09 11:45:00|3489.31|3480.61|3481.5|3472.8|3493.08|3484.38|3481.5|3472.8|999
1631188200000|2021-09-09 11:50:00|3481.78|3473.08|3484.29|3475.59|3487.2|3478.5|3481.59|3472.89|1065
1631188500000|2021-09-09 11:55:00|3484.37|3475.67|3486.22|3477.52|3489.43|3480.73|3484.09|3475.39|1042
1631188800000|2021-09-09 12:00:00|3485.97|3477.27|3497.1|3488.4|3501.25|3492.55|3485.97|3477.27|1067
1631189100000|2021-09-09 12:05:00|3497.08|3488.38|3522.17|3513.47|3527.56|3518.86|3495.3|3486.6|1085
1631189400000|2021-09-09 12:10:00|3521.9|3513.2|3504.07|3495.37|3521.94|3513.24|3503.49|3494.79|1067
1631189700000|2021-09-09 12:15:00|3504|3495.3|3481.75|3473.05|3511.45|3502.75|3478.61|3469.91|1122
1631190000000|2021-09-09 12:20:00|3481.73|3473.03|3483.55|3474.85|3486.55|3477.85|3471.64|3462.94|1089
1631190300000|2021-09-09 12:25:00|3483.46|3474.76|3454.31|3445.61|3484.97|3476.27|3448.56|3439.86|1112
1631190600000|2021-09-09 12:30:00|3454.25|3445.55|3422.3|3413.6|3454.27|3445.57|3417.41|3408.71|1163
1631190900000|2021-09-09 12:35:00|3422.63|3413.93|3404.67|3395.97|3435.56|3426.86|3398.89|3390.19|1146
1631191200000|2021-09-09 12:40:00|3404.75|3396.05|3413.1|3404.4|3423.63|3414.93|3403.2|3394.5|1164
1631191500000|2021-09-09 12:45:00|3413.41|3404.71|3432.91|3424.21|3433|3424.3|3411.89|3403.19|1091
1631191800000|2021-09-09 12:50:00|3433.06|3424.36|3475.5|3466.8|3481.63|3472.93|3425.72|3417.02|1113
1631192100000|2021-09-09 12:55:00|3476.09|3467.39|3495.89|3487.19|3516.38|3507.68|3470.2|3461.5|1158
1631192400000|2021-09-09 13:00:00|3495.92|3487.22|3510.03|3501.33|3525.74|3517.04|3493.41|3484.71|1119
1631192700000|2021-09-09 13:05:00|3509.86|3501.16|3533.82|3525.12|3543.67|3534.97|3508.19|3499.49|1106
1631193000000|2021-09-09 13:10:00|3534.23|3525.53|3524.19|3515.49|3539.01|3530.31|3523.49|3514.79|1131
1631193300000|2021-09-09 13:15:00|3524.24|3515.54|3546.94|3538.24|3547.55|3538.85|3523.83|3515.13|1131
1631193600000|2021-09-09 13:20:00|3546.95|3538.25|3541.99|3533.29|3558.2|3549.5|3537.78|3529.08|1100
1631193900000|2021-09-09 13:25:00|3541.77|3533.07|3547.45|3538.75|3555.36|3546.66|3541.74|3533.04|1113
1631194200000|2021-09-09 13:30:00|3547.49|3538.79|3547.19|3538.49|3557.89|3549.19|3546.71|3538.01|1021
1631194500000|2021-09-09 13:35:00|3547.03|3538.33|3530.2|3521.5|3553.53|3544.83|3526.97|3518.27|1018
1631194800000|2021-09-09 13:40:00|3530.02|3521.32|3530.93|3522.23|3539.85|3531.15|3529.81|3521.11|1079
1631195100000|2021-09-09 13:45:00|3530.77|3522.07|3522.01|3513.31|3533.9|3525.2|3518.4|3509.7|1095
1631195400000|2021-09-09 13:50:00|3522.25|3513.55|3524.07|3515.37|3529.75|3521.05|3522.11|3513.41|1058
1631195700000|2021-09-09 13:55:00|3524.05|3515.35|3518.55|3509.85|3529.17|3520.47|3518.08|3509.38|1060
1631196000000|2021-09-09 14:00:00|3517.98|3509.28|3538.47|3529.77|3541.2|3532.5|3517.98|3509.28|1102
1631196300000|2021-09-09 14:05:00|3538.26|3529.56|3547.6|3538.9|3549.5|3540.8|3537.47|3528.77|1078
1631196600000|2021-09-09 14:10:00|3547.84|3539.14|3542.08|3533.38|3547.97|3539.27|3530.66|3521.96|1080
1631196900000|2021-09-09 14:15:00|3542.11|3533.41|3552|3543.3|3556.92|3548.22|3537.66|3528.96|1037
1631197200000|2021-09-09 14:20:00|3552.09|3543.39|3538.52|3529.82|3555.1|3546.4|3537.93|3529.23|1045
1631197500000|2021-09-09 14:25:00|3538.51|3529.81|3543.86|3535.16|3545.05|3536.35|3538.29|3529.59|981
1631197800000|2021-09-09 14:30:00|3543.98|3535.28|3531.9|3523.2|3548.15|3539.45|3525.77|3517.07|1052
1631198100000|2021-09-09 14:35:00|3532.16|3523.46|3531.43|3522.73|3534.15|3525.45|3527.82|3519.12|992
1631198400000|2021-09-09 14:40:00|3532.03|3523.33|3540.53|3531.83|3543.07|3534.37|3531.81|3523.11|1009
1631198700000|2021-09-09 14:45:00|3540.69|3531.99|3539.98|3531.28|3546.29|3537.59|3539.98|3531.28|975
1631199000000|2021-09-09 14:50:00|3540.08|3531.38|3538.16|3529.46|3545.12|3536.42|3535.01|3526.31|1022
1631199300000|2021-09-09 14:55:00|3537.71|3529.01|3528.3|3519.6|3539.15|3530.45|3527.41|3518.71|1014
1631199600000|2021-09-09 15:00:00|3528.42|3519.72|3539.67|3530.97|3543.12|3534.42|3528.39|3519.69|1018
1631199900000|2021-09-09 15:05:00|3539.36|3530.66|3513.87|3505.17|3539.49|3530.79|3508.12|3499.42|1085
1631200200000|2021-09-09 15:10:00|3513.6|3504.9|3532.44|3523.74|3532.44|3523.74|3513.6|3504.9|997
1631200500000|2021-09-09 15:15:00|3532.37|3523.67|3527.62|3518.92|3538.74|3530.04|3521.44|3512.74|1084
1631200800000|2021-09-09 15:20:00|3527.52|3518.82|3522.36|3513.66|3527.75|3519.05|3515.57|3506.87|1032
1631201100000|2021-09-09 15:25:00|3522.49|3513.79|3519.77|3511.07|3522.77|3514.07|3517.76|3509.06|1027
1631201400000|2021-09-09 15:30:00|3519.72|3511.02|3507.73|3499.03|3520.63|3511.93|3506.05|3497.35|1067
1631201700000|2021-09-09 15:35:00|3507.89|3499.19|3510.73|3502.03|3516.38|3507.68|3505.94|3497.24|1092
1631202000000|2021-09-09 15:40:00|3510.53|3501.83|3513.46|3504.76|3513.84|3505.14|3506.62|3497.92|1070
1631202300000|2021-09-09 15:45:00|3513.3|3504.6|3521.07|3512.37|3524.3|3515.6|3512.71|3504.01|1070
1631202600000|2021-09-09 15:50:00|3521.04|3512.34|3519.49|3510.79|3523.9|3515.2|3514.3|3505.6|1045
1631202900000|2021-09-09 15:55:00|3519.47|3510.77|3528.54|3519.84|3531.67|3522.97|3517.12|3508.42|1089
1631203200000|2021-09-09 16:00:00|3528.56|3519.86|3528.37|3519.67|3532.93|3524.23|3523.25|3514.55|1081
1631203500000|2021-09-09 16:05:00|3528.55|3519.85|3514.71|3506.01|3529.39|3520.69|3512.51|3503.81|1048
1631203800000|2021-09-09 16:10:00|3514.79|3506.09|3516.88|3508.18|3519.79|3511.09|3511.28|3502.58|839
1631204100000|2021-09-09 16:15:00|3516.95|3508.25|3524.93|3516.23|3526.19|3517.49|3510.52|3501.82|807
1631204400000|2021-09-09 16:20:00|3524.86|3516.16|3529.41|3520.71|3534.01|3525.31|3524.77|3516.07|1019
1631204700000|2021-09-09 16:25:00|3529.28|3520.58|3538.84|3530.14|3543.18|3534.48|3525.78|3517.08|1071
1631205000000|2021-09-09 16:30:00|3539.52|3530.82|3536.34|3527.64|3543.69|3534.99|3535.58|3526.88|1014
1631205300000|2021-09-09 16:35:00|3536.19|3527.49|3546.87|3538.17|3548.78|3540.08|3535.84|3527.14|1083
1631205600000|2021-09-09 16:40:00|3547.09|3538.39|3552.43|3543.73|3560.62|3551.92|3546.88|3538.18|1113
1631205900000|2021-09-09 16:45:00|3552.41|3543.71|3553.63|3544.93|3553.72|3545.02|3547.01|3538.31|1033
1631206200000|2021-09-09 16:50:00|3553.61|3544.91|3556.36|3547.66|3556.36|3547.66|3543.14|3534.44|1012
1631206500000|2021-09-09 16:55:00|3556.37|3547.67|3545.66|3536.96|3558.76|3550.06|3534.35|3525.65|1101
1631206800000|2021-09-09 17:00:00|3545.27|3536.57|3542.51|3533.81|3551.27|3542.57|3538.8|3530.1|1081
1631207100000|2021-09-09 17:05:00|3542.48|3533.78|3546.67|3537.97|3551.39|3542.69|3537.03|3528.33|1051
1631207400000|2021-09-09 17:10:00|3547.03|3538.33|3553.53|3544.83|3557.42|3548.72|3546.13|3537.43|978
1631207700000|2021-09-09 17:15:00|3553.52|3544.82|3551.57|3542.87|3554.18|3545.48|3547.35|3538.65|1009
1631208000000|2021-09-09 17:20:00|3551.56|3542.86|3545.42|3536.72|3555.09|3546.39|3540.3|3531.6|1027
1631208300000|2021-09-09 17:25:00|3545.31|3536.61|3546.98|3538.28|3547.54|3538.84|3542.36|3533.66|984
1631208600000|2021-09-09 17:30:00|3546.99|3538.29|3544.79|3536.09|3547.02|3538.32|3537.36|3528.66|859
1631208900000|2021-09-09 17:35:00|3544.78|3536.08|3535.59|3526.89|3544.78|3536.08|3533.92|3525.22|967
1631209200000|2021-09-09 17:40:00|3535.67|3526.97|3534.08|3525.38|3540.38|3531.68|3533.96|3525.26|999
1631209500000|2021-09-09 17:45:00|3534.09|3525.39|3532.96|3524.26|3537.22|3528.52|3529.05|3520.35|975
1631209800000|2021-09-09 17:50:00|3533.14|3524.44|3526.73|3518.03|3533.5|3524.8|3522.26|3513.56|989
1631210100000|2021-09-09 17:55:00|3526.82|3518.12|3518.91|3510.21|3526.82|3518.12|3518.21|3509.51|1001
1631210400000|2021-09-09 18:00:00|3519.07|3510.37|3520.39|3511.69|3525.54|3516.84|3517.14|3508.44|1062
1631210700000|2021-09-09 18:05:00|3520.48|3511.78|3522.41|3513.71|3523.55|3514.85|3517.62|3508.92|1057
1631211000000|2021-09-09 18:10:00|3522.42|3513.72|3500.72|3492.02|3522.42|3513.72|3498.33|3489.63|1023
1631211300000|2021-09-09 18:15:00|3500.73|3492.03|3481.54|3472.84|3503.8|3495.1|3481.45|3472.75|1055
1631211600000|2021-09-09 18:20:00|3481.76|3473.06|3481.1|3472.4|3487.25|3478.55|3479.63|3470.93|1066
1631211900000|2021-09-09 18:25:00|3481.11|3472.41|3497.4|3488.7|3497.58|3488.88|3472.86|3464.16|1081
1631212200000|2021-09-09 18:30:00|3497.57|3488.87|3490.1|3481.4|3498.02|3489.32|3481.68|3472.98|1084
1631212500000|2021-09-09 18:35:00|3490.08|3481.38|3481.48|3472.78|3491.72|3483.02|3478.85|3470.15|1086
1631212800000|2021-09-09 18:40:00|3481.5|3472.8|3475.82|3467.12|3492.4|3483.7|3475.53|3466.83|1039
1631213100000|2021-09-09 18:45:00|3475.92|3467.22|3475.11|3466.41|3482.83|3474.13|3473.11|3464.41|1064
1631213400000|2021-09-09 18:50:00|3475.1|3466.4|3466.76|3458.06|3481.96|3473.26|3466.76|3458.06|1029
1631213700000|2021-09-09 18:55:00|3466.77|3458.07|3477.49|3468.79|3480.09|3471.39|3466.18|3457.48|1016
1631214000000|2021-09-09 19:00:00|3477.47|3468.77|3469.06|3460.36|3484.21|3475.51|3468.91|3460.21|991
1631214300000|2021-09-09 19:05:00|3468.62|3459.92|3466.41|3457.71|3475.4|3466.7|3464.37|3455.67|998
1631214600000|2021-09-09 19:10:00|3466.35|3457.65|3458.56|3449.86|3470.29|3461.59|3456.28|3447.58|1035
1631214900000|2021-09-09 19:15:00|3458.44|3449.74|3465.67|3456.97|3466.13|3457.43|3457.65|3448.95|1061
1631215200000|2021-09-09 19:20:00|3465.76|3457.06|3470.37|3461.67|3473.11|3464.41|3465.76|3457.06|1019
1631215500000|2021-09-09 19:25:00|3470.33|3461.63|3466.39|3457.69|3470.35|3461.65|3457.76|3449.06|1019
1631215800000|2021-09-09 19:30:00|3466.51|3457.81|3481.98|3473.28|3483.49|3474.79|3465.58|3456.88|1050
1631216100000|2021-09-09 19:35:00|3482.37|3473.67|3485.03|3476.33|3489.13|3480.43|3475.63|3466.93|1036
1631216400000|2021-09-09 19:40:00|3484.95|3476.25|3483.09|3474.39|3489.8|3481.1|3480.4|3471.7|1005
1631216700000|2021-09-09 19:45:00|3483.1|3474.4|3474.15|3465.45|3483.19|3474.49|3473.47|3464.77|830
1631217000000|2021-09-09 19:50:00|3474.14|3465.44|3465.67|3456.97|3474.75|3466.05|3465.24|3456.54|904
1631217300000|2021-09-09 19:55:00|3465.8|3457.1|3469.22|3460.52|3473.43|3464.73|3464.36|3455.66|1050
1631217600000|2021-09-09 20:00:00|3469.16|3460.46|3474.96|3466.26|3475.25|3466.55|3466.21|3457.51|1023
1631217900000|2021-09-09 20:05:00|3474.91|3466.21|3481.41|3472.71|3483.36|3474.66|3474.79|3466.09|977
1631218200000|2021-09-09 20:10:00|3481.42|3472.72|3484.03|3475.33|3484.75|3476.05|3476.78|3468.08|900
1631218500000|2021-09-09 20:15:00|3484.02|3475.32|3461.62|3452.92|3484.58|3475.88|3461.62|3452.92|967
1631218800000|2021-09-09 20:20:00|3461.07|3452.37|3477.59|3468.89|3477.9|3469.2|3451.23|3442.53|1097
1631219100000|2021-09-09 20:25:00|3477.47|3468.77|3461.88|3453.18|3478.53|3469.83|3452.28|3443.58|1081
1631219400000|2021-09-09 20:30:00|3462.02|3453.32|3452.47|3443.77|3470.33|3461.63|3452.09|3443.39|1050
1631219700000|2021-09-09 20:35:00|3452.52|3443.82|3441.16|3432.46|3460.67|3451.97|3437.13|3428.43|1106
1631220000000|2021-09-09 20:40:00|3441.2|3432.5|3447.61|3438.91|3450.86|3442.16|3437.63|3428.93|1055
1631220300000|2021-09-09 20:45:00|3447.6|3438.9|3443.35|3434.65|3453.42|3444.72|3443.25|3434.55|929
1631220600000|2021-09-09 20:50:00|3443.34|3434.64|3440.91|3432.21|3446.99|3438.29|3435.77|3427.07|933
1631220900000|2021-09-09 20:55:00|3440.87|3432.17|3435.63|3426.93|3442.38|3433.68|3430.78|3422.08|983
1631221200000|2021-09-09 21:00:00|3435.56|3426.86|3441|3432.3|3442.41|3433.71|3429.74|3421.04|965
1631221500000|2021-09-09 21:05:00|3440.95|3432.25|3447.06|3438.36|3447.06|3438.36|3438.81|3430.11|836
1631221800000|2021-09-09 21:10:00|3447.1|3438.4|3453.26|3444.56|3454.58|3445.88|3447.1|3438.4|823
1631222100000|2021-09-09 21:15:00|3453.28|3444.58|3455.25|3446.55|3458.1|3449.4|3453.19|3444.49|714
1631222400000|2021-09-09 21:20:00|3455.29|3446.59|3457.7|3449|3458.58|3449.88|3454.18|3445.48|885
1631222700000|2021-09-09 21:25:00|3457.73|3449.03|3465.46|3456.76|3466.69|3457.99|3457.68|3448.98|846
1631223000000|2021-09-09 21:30:00|3465.44|3456.74|3472.64|3463.94|3474.46|3465.76|3465.08|3456.38|682
1631223300000|2021-09-09 21:35:00|3472.49|3463.79|3471.5|3462.8|3474.37|3465.67|3470.96|3462.26|521
1631223600000|2021-09-09 21:40:00|3471.52|3462.82|3461|3452.3|3472.13|3463.43|3459.6|3450.9|709
1631223900000|2021-09-09 21:45:00|3461.18|3452.48|3464.8|3456.1|3465.16|3456.46|3458.06|3449.36|778
1631224200000|2021-09-09 21:50:00|3464.67|3455.97|3459.06|3450.36|3464.75|3456.05|3455.46|3446.76|851
1631224500000|2021-09-09 21:55:00|3458.93|3450.23|3462.77|3454.07|3462.79|3454.09|3454.25|3445.55|838
1631224800000|2021-09-09 22:00:00|3462.8|3454.1|3453.89|3445.19|3462.93|3454.23|3451.93|3443.23|809
1631225100000|2021-09-09 22:05:00|3454.02|3445.32|3459.72|3451.02|3461.46|3452.76|3453.95|3445.25|950
1631225400000|2021-09-09 22:10:00|3459.73|3451.03|3467.19|3458.49|3478.4|3469.7|3459.56|3450.86|907
1631225700000|2021-09-09 22:15:00|3467.16|3458.46|3452.99|3444.29|3467.38|3458.68|3452.95|3444.25|969
1631226000000|2021-09-09 22:20:00|3452.94|3444.24|3469.32|3460.62|3469.43|3460.73|3452.92|3444.22|912
1631226300000|2021-09-09 22:25:00|3469.46|3460.76|3455.71|3447.01|3469.92|3461.22|3454.73|3446.03|928
1631226600000|2021-09-09 22:30:00|3455.79|3447.09|3440.84|3432.14|3455.79|3447.09|3434.71|3426.01|1023
1631226900000|2021-09-09 22:35:00|3440.86|3432.16|3452.75|3444.05|3452.75|3444.05|3440.82|3432.12|943
1631227200000|2021-09-09 22:40:00|3452.76|3444.06|3440.87|3432.17|3452.78|3444.08|3440.01|3431.31|866
1631227500000|2021-09-09 22:45:00|3440.94|3432.24|3449.74|3441.04|3449.88|3441.18|3439.76|3431.06|967
1631227800000|2021-09-09 22:50:00|3449.66|3440.96|3443.16|3434.46|3449.89|3441.19|3442.15|3433.45|907
1631228100000|2021-09-09 22:55:00|3443.33|3434.63|3453.76|3445.06|3453.76|3445.06|3442.31|3433.61|874
1631228400000|2021-09-09 23:00:00|3453.8|3445.1|3463.72|3455.02|3463.72|3455.02|3450.89|3442.19|906
1631228700000|2021-09-09 23:05:00|3463.71|3455.01|3467.94|3459.24|3469.2|3460.5|3462.4|3453.7|1016
1631229000000|2021-09-09 23:10:00|3467.97|3459.27|3465.82|3457.12|3470.89|3462.19|3465.65|3456.95|949
1631229300000|2021-09-09 23:15:00|3465.93|3457.23|3457.04|3448.34|3465.93|3457.23|3456.39|3447.69|900
1631229600000|2021-09-09 23:20:00|3457|3448.3|3453.97|3445.27|3457.8|3449.1|3452.56|3443.86|962
1631229900000|2021-09-09 23:25:00|3454.06|3445.36|3446.28|3437.58|3454.46|3445.76|3445.44|3436.74|973
1631230200000|2021-09-09 23:30:00|3446.4|3437.7|3440.46|3431.76|3447.32|3438.62|3428.81|3420.11|1058
1631230500000|2021-09-09 23:35:00|3440.48|3431.78|3437.71|3429.01|3443.6|3434.9|3436.84|3428.14|898
1631230800000|2021-09-09 23:40:00|3437.67|3428.97|3436.56|3427.86|3438.71|3430.01|3430.88|3422.18|1017
1631231100000|2021-09-09 23:45:00|3436.57|3427.87|3426.33|3417.63|3436.79|3428.09|3420.02|3411.32|1091
1631231400000|2021-09-09 23:50:00|3426.32|3417.62|3425.38|3416.68|3429.9|3421.2|3424.55|3415.85|983
1631231700000|2021-09-09 23:55:00|3425.39|3416.69|3428.95|3420.25|3433.56|3424.86|3424.73|3416.03|1039
1631232000000|2021-09-10 00:00:00|3428.92|3420.22|3443.31|3434.61|3445.92|3437.22|3423.29|3414.59|1089
1631232300000|2021-09-10 00:05:00|3442.93|3434.23|3430|3421.3|3443.21|3434.51|3425.25|3416.55|1035
1631232600000|2021-09-10 00:10:00|3430.01|3421.31|3420.12|3411.42|3430.78|3422.08|3414.73|3406.03|1079
1631232900000|2021-09-10 00:15:00|3420.25|3411.55|3437.59|3428.89|3438.51|3429.81|3420.16|3411.46|1054
1631233200000|2021-09-10 00:20:00|3437.56|3428.86|3437.45|3428.75|3445.8|3437.1|3437.32|3428.62|967
1631233500000|2021-09-10 00:25:00|3437.78|3429.08|3450.59|3441.89|3452.4|3443.7|3437.21|3428.51|954
1631233800000|2021-09-10 00:30:00|3450.63|3441.93|3453.18|3444.48|3456.77|3448.07|3447.12|3438.42|955
1631234100000|2021-09-10 00:35:00|3453.17|3444.47|3453.12|3444.42|3456.35|3447.65|3451.59|3442.89|935
1631234400000|2021-09-10 00:40:00|3453.07|3444.37|3463.49|3454.79|3464.12|3455.42|3451.69|3442.99|916
1631234700000|2021-09-10 00:45:00|3463.48|3454.78|3465.69|3456.99|3466.27|3457.57|3456.36|3447.66|1044
1631235000000|2021-09-10 00:50:00|3465.64|3456.94|3457.85|3449.15|3466.97|3458.27|3457.78|3449.08|1033
1631235300000|2021-09-10 00:55:00|3458|3449.3|3455.63|3446.93|3458.44|3449.74|3454.8|3446.1|986
1631235600000|2021-09-10 01:00:00|3455.69|3446.99|3468.35|3459.65|3471.39|3462.69|3454.9|3446.2|987
1631235900000|2021-09-10 01:05:00|3468.29|3459.59|3461.85|3453.15|3468.46|3459.76|3460.85|3452.15|872
1631236200000|2021-09-10 01:10:00|3461.87|3453.17|3462.3|3453.6|3467.59|3458.89|3461.7|3453|957
1631236500000|2021-09-10 01:15:00|3462.2|3453.5|3464.78|3456.08|3466.35|3457.65|3461.28|3452.58|906
1631236800000|2021-09-10 01:20:00|3465|3456.3|3474.76|3466.06|3478.91|3470.21|3462.94|3454.24|1008
1631237100000|2021-09-10 01:25:00|3474.75|3466.05|3478.95|3470.25|3483.43|3474.73|3471.07|3462.37|1090
1631237400000|2021-09-10 01:30:00|3478.97|3470.27|3478.28|3469.58|3483.02|3474.32|3476.66|3467.96|1020
1631237700000|2021-09-10 01:35:00|3478.29|3469.59|3508.36|3499.66|3509.16|3500.46|3478.06|3469.36|1089
1631238000000|2021-09-10 01:40:00|3508.15|3499.45|3503.4|3494.7|3515.35|3506.65|3502.71|3494.01|1089
1631238300000|2021-09-10 01:45:00|3503.59|3494.89|3508.59|3499.89|3518.73|3510.03|3503.39|3494.69|1059
1631238600000|2021-09-10 01:50:00|3508.57|3499.87|3504.85|3496.15|3509.06|3500.36|3502.77|3494.07|1069
1631238900000|2021-09-10 01:55:00|3504.81|3496.11|3504.73|3496.03|3505.94|3497.24|3495.72|3487.02|986
1631239200000|2021-09-10 02:00:00|3504.71|3496.01|3495.24|3486.54|3505.31|3496.61|3494.27|3485.57|979
1631239500000|2021-09-10 02:05:00|3495.27|3486.57|3498.78|3490.08|3502.45|3493.75|3495.27|3486.57|931
1631239800000|2021-09-10 02:10:00|3498.67|3489.97|3495.59|3486.89|3501.91|3493.21|3495.59|3486.89|950
1631240100000|2021-09-10 02:15:00|3495.74|3487.04|3490.54|3481.84|3499.19|3490.49|3489.96|3481.26|946
1631240400000|2021-09-10 02:20:00|3490.57|3481.87|3492.09|3483.39|3494.26|3485.56|3489.25|3480.55|920
1631240700000|2021-09-10 02:25:00|3491.97|3483.27|3500.78|3492.08|3502.65|3493.95|3491.2|3482.5|923
1631241000000|2021-09-10 02:30:00|3500.9|3492.2|3493.62|3484.92|3503.84|3495.14|3493.1|3484.4|894
1631241300000|2021-09-10 02:35:00|3493.65|3484.95|3496.03|3487.33|3498.16|3489.46|3492.84|3484.14|987
1631241600000|2021-09-10 02:40:00|3495.84|3487.14|3492.19|3483.49|3498.78|3490.08|3485.9|3477.2|940
1631241900000|2021-09-10 02:45:00|3492.33|3483.63|3482.79|3474.09|3495.47|3486.77|3480.58|3471.88|958
1631242200000|2021-09-10 02:50:00|3483.17|3474.47|3482.37|3473.67|3489.04|3480.34|3480.81|3472.11|1000
1631242500000|2021-09-10 02:55:00|3482.31|3473.61|3477.92|3469.22|3487.48|3478.78|3476.56|3467.86|953
1631242800000|2021-09-10 03:00:00|3477.93|3469.23|3473.97|3465.27|3480.82|3472.12|3472.14|3463.44|1025
1631243100000|2021-09-10 03:05:00|3474.02|3465.32|3467.3|3458.6|3476.52|3467.82|3464.33|3455.63|1020
1631243400000|2021-09-10 03:10:00|3467.27|3458.57|3456.85|3448.15|3468.06|3459.36|3455.17|3446.47|1026
1631243700000|2021-09-10 03:15:00|3456.79|3448.09|3463.33|3454.63|3463.44|3454.74|3454.25|3445.55|1024
1631244000000|2021-09-10 03:20:00|3463.56|3454.86|3462.18|3453.48|3468.01|3459.31|3460.5|3451.8|995
1631244300000|2021-09-10 03:25:00|3462.19|3453.49|3464.95|3456.25|3465.48|3456.78|3452.98|3444.28|1029
1631244600000|2021-09-10 03:30:00|3464.98|3456.28|3470.02|3461.32|3471.43|3462.73|3461.16|3452.46|1031
1631244900000|2021-09-10 03:35:00|3470.01|3461.31|3468.91|3460.21|3471.55|3462.85|3467.12|3458.42|933
1631245200000|2021-09-10 03:40:00|3468.89|3460.19|3463.08|3454.38|3468.97|3460.27|3457.95|3449.25|998
1631245500000|2021-09-10 03:45:00|3463.09|3454.39|3459.73|3451.03|3464.37|3455.67|3458.41|3449.71|886
1631245800000|2021-09-10 03:50:00|3459.7|3451|3460.54|3451.84|3462.44|3453.74|3458.24|3449.54|899
1631246100000|2021-09-10 03:55:00|3460.53|3451.83|3469.47|3460.77|3471.1|3462.4|3460.12|3451.42|860
1631246400000|2021-09-10 04:00:00|3469.52|3460.82|3469.76|3461.06|3477.51|3468.81|3469.18|3460.48|985
1631246700000|2021-09-10 04:05:00|3469.88|3461.18|3468.87|3460.17|3469.99|3461.29|3461.75|3453.05|888
1631247000000|2021-09-10 04:10:00|3468.89|3460.19|3469.16|3460.46|3470.2|3461.5|3466.6|3457.9|837
1631247300000|2021-09-10 04:15:00|3469.19|3460.49|3470.68|3461.98|3470.79|3462.09|3464.84|3456.14|914
1631247600000|2021-09-10 04:20:00|3470.85|3462.15|3479.6|3470.9|3481.19|3472.49|3470.42|3461.72|917
1631247900000|2021-09-10 04:25:00|3479.61|3470.91|3478.9|3470.2|3479.93|3471.23|3473.23|3464.53|999
1631248200000|2021-09-10 04:30:00|3479.04|3470.34|3474.54|3465.84|3485.54|3476.84|3471.98|3463.28|846
1631248500000|2021-09-10 04:35:00|3474.65|3465.95|3475.56|3466.86|3476.26|3467.56|3471.58|3462.88|871
1631248800000|2021-09-10 04:40:00|3475.52|3466.82|3468.88|3460.18|3478.11|3469.41|3468.27|3459.57|829
1631249100000|2021-09-10 04:45:00|3468.85|3460.15|3466.37|3457.67|3472.44|3463.74|3463.37|3454.67|943
1631249400000|2021-09-10 04:50:00|3466.38|3457.68|3463.33|3454.63|3467.84|3459.14|3460.3|3451.6|901
1631249700000|2021-09-10 04:55:00|3463.35|3454.65|3457.3|3448.6|3464.46|3455.76|3454.97|3446.27|984
1631250000000|2021-09-10 05:00:00|3457.2|3448.5|3443.89|3435.19|3457.34|3448.64|3435.61|3426.91|1031
1631250300000|2021-09-10 05:05:00|3443.87|3435.17|3437.3|3428.6|3443.89|3435.19|3432.18|3423.48|1006
1631250600000|2021-09-10 05:10:00|3437.31|3428.61|3451.45|3442.75|3452.56|3443.86|3428.94|3420.24|1023
1631250900000|2021-09-10 05:15:00|3451.5|3442.8|3438.54|3429.84|3461.94|3453.24|3438.17|3429.47|1054
1631251200000|2021-09-10 05:20:00|3438.55|3429.85|3443.18|3434.48|3444.93|3436.23|3437.78|3429.08|1050
1631251500000|2021-09-10 05:25:00|3443.13|3434.43|3435.71|3427.01|3443.96|3435.26|3434.13|3425.43|987
1631251800000|2021-09-10 05:30:00|3435.94|3427.24|3444.98|3436.28|3445.29|3436.59|3430.42|3421.72|1052
1631252100000|2021-09-10 05:35:00|3444.94|3436.24|3452.48|3443.78|3454.51|3445.81|3443.5|3434.8|1026
1631252400000|2021-09-10 05:40:00|3452.44|3443.74|3452.95|3444.25|3454.45|3445.75|3446.75|3438.05|1021
1631252700000|2021-09-10 05:45:00|3452.94|3444.24|3450.93|3442.23|3453.99|3445.29|3446.83|3438.13|924
1631253000000|2021-09-10 05:50:00|3450.99|3442.29|3452.65|3443.95|3455.55|3446.85|3448.59|3439.89|1000
1631253300000|2021-09-10 05:55:00|3452.88|3444.18|3459.84|3451.14|3461.69|3452.99|3452.21|3443.51|990
1631253600000|2021-09-10 06:00:00|3459.98|3451.28|3458.73|3450.03|3463.51|3454.81|3456.41|3447.71|1019
1631253900000|2021-09-10 06:05:00|3458.74|3450.04|3459.58|3450.88|3462.63|3453.93|3455.47|3446.77|910
1631254200000|2021-09-10 06:10:00|3459.53|3450.83|3456.49|3447.79|3461.03|3452.33|3451.93|3443.23|939
1631254500000|2021-09-10 06:15:00|3456.47|3447.77|3449.53|3440.83|3458.33|3449.63|3448.71|3440.01|925
1631254800000|2021-09-10 06:20:00|3449.5|3440.8|3445.95|3437.25|3452.5|3443.8|3445.95|3437.25|885
1631255100000|2021-09-10 06:25:00|3446|3437.3|3444.85|3436.15|3446.71|3438.01|3437.63|3428.93|914
1631255400000|2021-09-10 06:30:00|3444.92|3436.22|3434.34|3425.64|3445.06|3436.36|3433.93|3425.23|931
1631255700000|2021-09-10 06:35:00|3434.24|3425.54|3430.4|3421.7|3436.53|3427.83|3429.07|3420.37|936
1631256000000|2021-09-10 06:40:00|3430.41|3421.71|3432.54|3423.84|3435.86|3427.16|3429.03|3420.33|926
1631256300000|2021-09-10 06:45:00|3432.55|3423.85|3431.69|3422.99|3435.34|3426.64|3428.95|3420.25|924
1631256600000|2021-09-10 06:50:00|3431.46|3422.76|3426.6|3417.9|3436.04|3427.34|3425.26|3416.56|876
1631256900000|2021-09-10 06:55:00|3426.57|3417.87|3423.37|3414.67|3428.42|3419.72|3420.37|3411.67|1032
1631257200000|2021-09-10 07:00:00|3423.39|3414.69|3431.7|3423|3436.58|3427.88|3420.11|3411.41|1040
1631257500000|2021-09-10 07:05:00|3431.73|3423.03|3425.53|3416.83|3432.87|3424.17|3422.38|3413.68|995
1631257800000|2021-09-10 07:10:00|3425.52|3416.82|3424.03|3415.33|3428.91|3420.21|3423.93|3415.23|958
1631258100000|2021-09-10 07:15:00|3424.01|3415.31|3413.42|3404.72|3425.35|3416.65|3399.24|3390.54|1078
1631258400000|2021-09-10 07:20:00|3413.33|3404.63|3412.18|3403.48|3421.96|3413.26|3411.12|3402.42|952
1631258700000|2021-09-10 07:25:00|3412.27|3403.57|3426.16|3417.46|3427.94|3419.24|3409.64|3400.94|981
1631259000000|2021-09-10 07:30:00|3426.07|3417.37|3409.01|3400.31|3427.64|3418.94|3408.41|3399.71|1000
1631259300000|2021-09-10 07:35:00|3408.91|3400.21|3408.83|3400.13|3413.23|3404.53|3406.06|3397.36|1000
1631259600000|2021-09-10 07:40:00|3408.62|3399.92|3419.91|3411.21|3420.36|3411.66|3398.83|3390.13|1063
1631259900000|2021-09-10 07:45:00|3419.9|3411.2|3412.64|3403.94|3423.68|3414.98|3408.07|3399.37|1094
1631260200000|2021-09-10 07:50:00|3412.29|3403.59|3405.42|3396.72|3416.98|3408.28|3404.7|3396|981
1631260500000|2021-09-10 07:55:00|3405.41|3396.71|3406.48|3397.78|3411.11|3402.41|3401.2|3392.5|976
1631260800000|2021-09-10 08:00:00|3407.16|3398.46|3398.82|3390.12|3432.87|3424.17|3398.82|3390.12|1103
1631261100000|2021-09-10 08:05:00|3398.61|3389.91|3383.42|3374.72|3421.6|3412.9|3372.6|3363.9|1170
1631261400000|2021-09-10 08:10:00|3383.52|3374.82|3393.62|3384.92|3402.64|3393.94|3377.98|3369.28|1117
1631261700000|2021-09-10 08:15:00|3393.42|3384.72|3420|3411.3|3433.34|3424.64|3390.37|3381.67|1111
1631262000000|2021-09-10 08:20:00|3419.95|3411.25|3415.85|3407.15|3427.73|3419.03|3415.77|3407.07|1101
1631262300000|2021-09-10 08:25:00|3415.96|3407.26|3408.65|3399.95|3417.86|3409.16|3404.77|3396.07|1021
1631262600000|2021-09-10 08:30:00|3408.98|3400.28|3376.01|3367.31|3409.89|3401.19|3360.14|3351.44|1144
1631262900000|2021-09-10 08:35:00|3376.09|3367.39|3378.93|3370.23|3391.88|3383.18|3373.64|3364.94|1127
1631263200000|2021-09-10 08:40:00|3378.8|3370.1|3378.88|3370.18|3382.73|3374.03|3365.56|3356.86|1057
1631263500000|2021-09-10 08:45:00|3378.85|3370.15|3379.58|3370.88|3393.21|3384.51|3370.87|3362.17|1117
1631263800000|2021-09-10 08:50:00|3379.78|3371.08|3383.16|3374.46|3391.06|3382.36|3379.12|3370.42|1060
1631264100000|2021-09-10 08:55:00|3382.5|3373.8|3379.9|3371.2|3387.93|3379.23|3373.29|3364.59|1070
1631264400000|2021-09-10 09:00:00|3379.78|3371.08|3387.54|3378.84|3393.16|3384.46|3378.5|3369.8|1068
1631264700000|2021-09-10 09:05:00|3387.97|3379.27|3379.31|3370.61|3387.97|3379.27|3371.1|3362.4|1087
1631265000000|2021-09-10 09:10:00|3379.29|3370.59|3367.52|3358.82|3380.81|3372.11|3367.17|3358.47|1071
1631265300000|2021-09-10 09:15:00|3367.56|3358.86|3373.36|3364.66|3376.36|3367.66|3359.32|3350.62|1073
1631265600000|2021-09-10 09:20:00|3372.77|3364.07|3382.21|3373.51|3386.42|3377.72|3370.68|3361.98|1036
1631265900000|2021-09-10 09:25:00|3382.22|3373.52|3392.59|3383.89|3396.93|3388.23|3382.22|3373.52|1084
1631266200000|2021-09-10 09:30:00|3392.48|3383.78|3403.31|3394.61|3403.63|3394.93|3392.48|3383.78|1092
1631266500000|2021-09-10 09:35:00|3403.37|3394.67|3405.47|3396.77|3409.68|3400.98|3403.27|3394.57|1069
1631266800000|2021-09-10 09:40:00|3405.35|3396.65|3404.07|3395.37|3409.32|3400.62|3401.45|3392.75|1032
1631267100000|2021-09-10 09:45:00|3403.91|3395.21|3394.92|3386.22|3403.91|3395.21|3390.85|3382.15|1073
1631267400000|2021-09-10 09:50:00|3395.03|3386.33|3394.03|3385.33|3395.31|3386.61|3387.27|3378.57|987
1631267700000|2021-09-10 09:55:00|3393.99|3385.29|3405.4|3396.7|3408.05|3399.35|3391.89|3383.19|933
1631268000000|2021-09-10 10:00:00|3405.32|3396.62|3403.75|3395.05|3409.51|3400.81|3400.56|3391.86|1032
1631268300000|2021-09-10 10:05:00|3403.77|3395.07|3406.75|3398.05|3408.3|3399.6|3400.72|3392.02|960
1631268600000|2021-09-10 10:10:00|3406.72|3398.02|3404.41|3395.71|3408.92|3400.22|3404.14|3395.44|990
1631268900000|2021-09-10 10:15:00|3404.47|3395.77|3393.26|3384.56|3404.48|3395.78|3392.13|3383.43|997
1631269200000|2021-09-10 10:20:00|3393.36|3384.66|3394.3|3385.6|3397.69|3388.99|3388.49|3379.79|976
1631269500000|2021-09-10 10:25:00|3394.16|3385.46|3393.52|3384.82|3398|3389.3|3392.25|3383.55|965
1631269800000|2021-09-10 10:30:00|3393.51|3384.81|3402.23|3393.53|3402.64|3393.94|3392.95|3384.25|965
1631270100000|2021-09-10 10:35:00|3402.18|3393.48|3402.79|3394.09|3408.64|3399.94|3401.97|3393.27|946
1631270400000|2021-09-10 10:40:00|3402.75|3394.05|3421.61|3412.91|3422.29|3413.59|3402.74|3394.04|1043
1631270700000|2021-09-10 10:45:00|3421.63|3412.93|3415.1|3406.4|3422.08|3413.38|3413.6|3404.9|979
1631271000000|2021-09-10 10:50:00|3415.09|3406.39|3412.24|3403.54|3415.18|3406.48|3408.71|3400.01|890
1631271300000|2021-09-10 10:55:00|3412.16|3403.46|3408.61|3399.91|3414.94|3406.24|3407.03|3398.33|1000
1631271600000|2021-09-10 11:00:00|3408.82|3400.12|3395.98|3387.28|3409.21|3400.51|3392.89|3384.19|1058
1631271900000|2021-09-10 11:05:00|3396.07|3387.37|3396.47|3387.77|3401.56|3392.86|3393.81|3385.11|1056
1631272200000|2021-09-10 11:10:00|3396.61|3387.91|3394.41|3385.71|3399.17|3390.47|3390.6|3381.9|1059
1631272500000|2021-09-10 11:15:00|3394.5|3385.8|3379.62|3370.92|3397.99|3389.29|3379.02|3370.32|1053
1631272800000|2021-09-10 11:20:00|3379.51|3370.81|3387.02|3378.32|3387.58|3378.88|3378.27|3369.57|1028
1631273100000|2021-09-10 11:25:00|3386.96|3378.26|3390.4|3381.7|3394.92|3386.22|3386.95|3378.25|906
1631273400000|2021-09-10 11:30:00|3390.5|3381.8|3382.63|3373.93|3400.06|3391.36|3380.53|3371.83|1080
1631273700000|2021-09-10 11:35:00|3382.67|3373.97|3394.72|3386.02|3395.54|3386.84|3382.59|3373.89|1040
1631274000000|2021-09-10 11:40:00|3394.71|3386.01|3388.03|3379.33|3397.51|3388.81|3385.92|3377.22|959
1631274300000|2021-09-10 11:45:00|3387.93|3379.23|3394.66|3385.96|3396.68|3387.98|3383.73|3375.03|989
1631274600000|2021-09-10 11:50:00|3394.58|3385.88|3405.98|3397.28|3407.68|3398.98|3390.75|3382.05|1006
1631274900000|2021-09-10 11:55:00|3405.95|3397.25|3405.48|3396.78|3411.83|3403.13|3402.97|3394.27|1079
1631275200000|2021-09-10 12:00:00|3405.4|3396.7|3399.01|3390.31|3406.42|3397.72|3397.14|3388.44|1022
1631275500000|2021-09-10 12:05:00|3398.93|3390.23|3404.93|3396.23|3408.77|3400.07|3398.86|3390.16|1006
1631275800000|2021-09-10 12:10:00|3404.66|3395.96|3400.67|3391.97|3421.32|3412.62|3400.67|3391.97|1057
1631276100000|2021-09-10 12:15:00|3400.65|3391.95|3389.72|3381.02|3400.85|3392.15|3380.97|3372.27|1122
1631276400000|2021-09-10 12:20:00|3389.61|3380.91|3390.42|3381.72|3397.69|3388.99|3388.27|3379.57|1073
1631276700000|2021-09-10 12:25:00|3390.43|3381.73|3384.67|3375.97|3394.62|3385.92|3382.05|3373.35|1017
1631277000000|2021-09-10 12:30:00|3384.87|3376.17|3383.74|3375.04|3384.87|3376.17|3375.83|3367.13|1022
1631277300000|2021-09-10 12:35:00|3383.73|3375.03|3385.9|3377.2|3391.37|3382.67|3383.63|3374.93|1008
1631277600000|2021-09-10 12:40:00|3385.99|3377.29|3396.29|3387.59|3399.31|3390.61|3384.84|3376.14|958
1631277900000|2021-09-10 12:45:00|3396.25|3387.55|3382.99|3374.29|3398.78|3390.08|3381.16|3372.46|1038
1631278200000|2021-09-10 12:50:00|3383.33|3374.63|3382.11|3373.41|3385.89|3377.19|3377.52|3368.82|1019
1631278500000|2021-09-10 12:55:00|3382.08|3373.38|3377.57|3368.87|3383.98|3375.28|3376.1|3367.4|994
1631278800000|2021-09-10 13:00:00|3377.62|3368.92|3366.43|3357.73|3384.2|3375.5|3365.91|3357.21|1064
1631279100000|2021-09-10 13:05:00|3365.73|3357.03|3371.03|3362.33|3376.04|3367.34|3359.91|3351.21|1102
1631279400000|2021-09-10 13:10:00|3370.86|3362.16|3363.59|3354.89|3376.85|3368.15|3359.32|3350.62|1047
1631279700000|2021-09-10 13:15:00|3363.68|3354.98|3338.35|3329.65|3366.84|3358.14|3320.65|3311.95|1130
1631280000000|2021-09-10 13:20:00|3338.48|3329.78|3326.48|3317.78|3345.97|3337.27|3324.53|3315.83|1110
1631280300000|2021-09-10 13:25:00|3326.83|3318.13|3357.49|3348.79|3357.53|3348.83|3326.44|3317.74|1104
1631280600000|2021-09-10 13:30:00|3357.43|3348.73|3360.55|3351.85|3378.55|3369.85|3357.4|3348.7|1106
1631280900000|2021-09-10 13:35:00|3360.32|3351.62|3334.77|3326.07|3362.67|3353.97|3331.7|3323|1077
1631281200000|2021-09-10 13:40:00|3334.36|3325.66|3330.29|3321.59|3342.4|3333.7|3325.39|3316.69|1098
1631281500000|2021-09-10 13:45:00|3330.36|3321.66|3345.35|3336.65|3348.62|3339.92|3330.36|3321.66|1092
1631281800000|2021-09-10 13:50:00|3345.36|3336.66|3340.8|3332.1|3348.95|3340.25|3337.84|3329.14|1032
1631282100000|2021-09-10 13:55:00|3340.63|3331.93|3329.98|3321.28|3340.91|3332.21|3328.95|3320.25|1050
1631282400000|2021-09-10 14:00:00|3329.82|3321.12|3311.94|3303.24|3333.74|3325.04|3311.94|3303.24|1132
1631282700000|2021-09-10 14:05:00|3311.82|3303.12|3311.16|3302.46|3342.02|3333.32|3282.78|3274.08|1180
1631283000000|2021-09-10 14:10:00|3310.98|3302.28|3305.33|3296.63|3316.78|3308.08|3301.78|3293.08|1144
1631283300000|2021-09-10 14:15:00|3306.09|3297.39|3319.03|3310.33|3328.47|3319.77|3303.95|3295.25|1117
1631283600000|2021-09-10 14:20:00|3318.75|3310.05|3293.43|3284.73|3321.76|3313.06|3286.71|3278.01|1117
1631283900000|2021-09-10 14:25:00|3293.34|3284.64|3266.56|3257.86|3295.69|3286.99|3252.57|3243.87|1164
1631284200000|2021-09-10 14:30:00|3266.48|3257.78|3272.63|3263.93|3273.45|3264.75|3242.56|3233.86|1185
1631284500000|2021-09-10 14:35:00|3272.38|3263.68|3254.35|3245.65|3274.71|3266.01|3249.16|3240.46|1153
1631284800000|2021-09-10 14:40:00|3254.17|3245.47|3232.62|3223.92|3263.86|3255.16|3229.31|3220.61|1153
1631285100000|2021-09-10 14:45:00|3232.92|3224.22|3256.27|3247.57|3262.76|3254.06|3223.92|3215.22|1154
1631285400000|2021-09-10 14:50:00|3256.69|3247.99|3259.07|3250.37|3269.7|3261|3256.1|3247.4|1149
1631285700000|2021-09-10 14:55:00|3259.33|3250.63|3255.23|3246.53|3269.5|3260.8|3236.01|3227.31|1159
1631286000000|2021-09-10 15:00:00|3254.56|3245.86|3249.82|3241.12|3272.84|3264.14|3247.08|3238.38|1153
1631286300000|2021-09-10 15:05:00|3249.96|3241.26|3249.72|3241.02|3260.67|3251.97|3239.49|3230.79|1128
1631286600000|2021-09-10 15:10:00|3249.93|3241.23|3244.71|3236.01|3250.8|3242.1|3214.05|3205.35|1152
1631286900000|2021-09-10 15:15:00|3244.72|3236.02|3258.55|3249.85|3260.24|3251.54|3239.64|3230.94|1152
1631287200000|2021-09-10 15:20:00|3258.27|3249.57|3251.53|3242.83|3259.54|3250.84|3245.61|3236.91|1142
1631287500000|2021-09-10 15:25:00|3251.49|3242.79|3270|3261.3|3270.73|3262.03|3247.76|3239.06|1147
1631287800000|2021-09-10 15:30:00|3270.15|3261.45|3269.24|3260.54|3277.15|3268.45|3263.6|3254.9|1113
1631288100000|2021-09-10 15:35:00|3269.11|3260.41|3280.26|3271.56|3282.73|3274.03|3264.91|3256.21|1095
1631288400000|2021-09-10 15:40:00|3280.22|3271.52|3294.74|3286.04|3296.86|3288.16|3280.02|3271.32|1147
1631288700000|2021-09-10 15:45:00|3294.66|3285.96|3290.11|3281.41|3294.77|3286.07|3286.14|3277.44|1072
1631289000000|2021-09-10 15:50:00|3290.29|3281.59|3305.58|3296.88|3315.99|3307.29|3289.65|3280.95|1087
1631289300000|2021-09-10 15:55:00|3305.44|3296.74|3303.59|3294.89|3308.1|3299.4|3296.46|3287.76|1034
1631289600000|2021-09-10 16:00:00|3303.54|3294.84|3300.56|3291.86|3311.14|3302.44|3296.43|3287.73|1092
1631289900000|2021-09-10 16:05:00|3300.75|3292.05|3296.25|3287.55|3301.15|3292.45|3290.11|3281.41|1082
1631290200000|2021-09-10 16:10:00|3296.28|3287.58|3289.24|3280.54|3297.63|3288.93|3286.44|3277.74|1030
1631290500000|2021-09-10 16:15:00|3289.23|3280.53|3307.88|3299.18|3308.28|3299.58|3289.19|3280.49|1050
1631290800000|2021-09-10 16:20:00|3307.93|3299.23|3308.76|3300.06|3308.89|3300.19|3300.58|3291.88|1020
1631291100000|2021-09-10 16:25:00|3308.77|3300.07|3305.16|3296.46|3311.34|3302.64|3303.11|3294.41|1023
1631291400000|2021-09-10 16:30:00|3305.2|3296.5|3298.57|3289.87|3308.14|3299.44|3298.46|3289.76|1017
1631291700000|2021-09-10 16:35:00|3298.53|3289.83|3293.58|3284.88|3298.89|3290.19|3288.09|3279.39|1045
1631292000000|2021-09-10 16:40:00|3293.52|3284.82|3298.39|3289.69|3301.67|3292.97|3287.09|3278.39|1050
1631292300000|2021-09-10 16:45:00|3298.07|3289.37|3292.96|3284.26|3299.71|3291.01|3291.64|3282.94|1059
1631292600000|2021-09-10 16:50:00|3292.99|3284.29|3298.47|3289.77|3303.67|3294.97|3291.85|3283.15|998
1631292900000|2021-09-10 16:55:00|3298.43|3289.73|3301.44|3292.74|3307.35|3298.65|3298.26|3289.56|991
1631293200000|2021-09-10 17:00:00|3301.36|3292.66|3295.71|3287.01|3308.16|3299.46|3295.18|3286.48|1026
1631293500000|2021-09-10 17:05:00|3295.67|3286.97|3290.17|3281.47|3299.74|3291.04|3288.71|3280.01|1016
1631293800000|2021-09-10 17:10:00|3290.18|3281.48|3297.89|3289.19|3300.36|3291.66|3288.77|3280.07|903
1631294100000|2021-09-10 17:15:00|3297.57|3288.87|3313.57|3304.87|3315.64|3306.94|3297.57|3288.87|1053
1631294400000|2021-09-10 17:20:00|3313.4|3304.7|3321.87|3313.17|3322.27|3313.57|3310.18|3301.48|957
1631294700000|2021-09-10 17:25:00|3321.89|3313.19|3333.03|3324.33|3334.58|3325.88|3318.42|3309.72|1056
1631295000000|2021-09-10 17:30:00|3332.88|3324.18|3328.52|3319.82|3332.88|3324.18|3322.03|3313.33|1038
1631295300000|2021-09-10 17:35:00|3328.51|3319.81|3324.64|3315.94|3328.56|3319.86|3323.18|3314.48|1021
1631295600000|2021-09-10 17:40:00|3324.65|3315.95|3319.87|3311.17|3324.88|3316.18|3318.01|3309.31|1015
1631295900000|2021-09-10 17:45:00|3319.85|3311.15|3328.37|3319.67|3329.92|3321.22|3319.46|3310.76|1011
1631296200000|2021-09-10 17:50:00|3328.43|3319.73|3331.74|3323.04|3334.78|3326.08|3325.14|3316.44|970
1631296500000|2021-09-10 17:55:00|3331.64|3322.94|3338.16|3329.46|3340.48|3331.78|3331.09|3322.39|1005
1631296800000|2021-09-10 18:00:00|3338.09|3329.39|3333.34|3324.64|3338.88|3330.18|3332.06|3323.36|998
1631297100000|2021-09-10 18:05:00|3333.18|3324.48|3335.68|3326.98|3341.47|3332.77|3333.17|3324.47|923
1631297400000|2021-09-10 18:10:00|3335.57|3326.87|3337.9|3329.2|3345.67|3336.97|3335.35|3326.65|920
1631297700000|2021-09-10 18:15:00|3337.96|3329.26|3330.41|3321.71|3339.58|3330.88|3328.77|3320.07|1005
1631298000000|2021-09-10 18:20:00|3330.4|3321.7|3337.2|3328.5|3338.46|3329.76|3330.38|3321.68|899
1631298300000|2021-09-10 18:25:00|3337.15|3328.45|3346.64|3337.94|3348.04|3339.34|3336.99|3328.29|981
1631298600000|2021-09-10 18:30:00|3346.62|3337.92|3334.77|3326.07|3347.02|3338.32|3332.54|3323.84|1047
1631298900000|2021-09-10 18:35:00|3334.5|3325.8|3338.66|3329.96|3339.81|3331.11|3332.46|3323.76|972
1631299200000|2021-09-10 18:40:00|3338.83|3330.13|3339.84|3331.14|3341.66|3332.96|3336.29|3327.59|927
1631299500000|2021-09-10 18:45:00|3339.81|3331.11|3333.09|3324.39|3341.98|3333.28|3332.61|3323.91|900
1631299800000|2021-09-10 18:50:00|3333.19|3324.49|3327.62|3318.92|3334.09|3325.39|3325.72|3317.02|787
1631300100000|2021-09-10 18:55:00|3327.56|3318.86|3332.28|3323.58|3333.18|3324.48|3327.56|3318.86|867
1631300400000|2021-09-10 19:00:00|3332.29|3323.59|3322.07|3313.37|3334.76|3326.06|3320.67|3311.97|926
1631300700000|2021-09-10 19:05:00|3322.05|3313.35|3327.37|3318.67|3331.31|3322.61|3321.98|3313.28|936
1631301000000|2021-09-10 19:10:00|3327.33|3318.63|3324.66|3315.96|3331.79|3323.09|3322.46|3313.76|841
1631301300000|2021-09-10 19:15:00|3324.6|3315.9|3328.53|3319.83|3331.03|3322.33|3324.48|3315.78|941
1631301600000|2021-09-10 19:20:00|3328.6|3319.9|3320.46|3311.76|3334.34|3325.64|3319.97|3311.27|983
1631301900000|2021-09-10 19:25:00|3320.51|3311.81|3318.87|3310.17|3328.15|3319.45|3318.73|3310.03|937
1631302200000|2021-09-10 19:30:00|3318.75|3310.05|3318.03|3309.33|3319.99|3311.29|3313.84|3305.14|996
1631302500000|2021-09-10 19:35:00|3318.04|3309.34|3324.46|3315.76|3325.12|3316.42|3318.01|3309.31|939
1631302800000|2021-09-10 19:40:00|3324.79|3316.09|3317.14|3308.44|3325.36|3316.66|3317.14|3308.44|881
1631303100000|2021-09-10 19:45:00|3317.21|3308.51|3323.85|3315.15|3324.5|3315.8|3316.02|3307.32|837
1631303400000|2021-09-10 19:50:00|3323.64|3314.94|3316.55|3307.85|3324.45|3315.75|3316.38|3307.68|848
1631303700000|2021-09-10 19:55:00|3316.54|3307.84|3314.48|3305.78|3318.67|3309.97|3310.36|3301.66|832
1631304000000|2021-09-10 20:00:00|3314.39|3305.69|3327.15|3318.45|3330.99|3322.29|3314.34|3305.64|868
1631304300000|2021-09-10 20:05:00|3327.14|3318.44|3328.19|3319.49|3334.09|3325.39|3324.8|3316.1|973
1631304600000|2021-09-10 20:10:00|3328.1|3319.4|3329.16|3320.46|3331.22|3322.52|3324.56|3315.86|865
1631304900000|2021-09-10 20:15:00|3329.15|3320.45|3326.17|3317.47|3334.08|3325.38|3326.17|3317.47|974
1631305200000|2021-09-10 20:20:00|3326.13|3317.43|3323.7|3315|3327.76|3319.06|3322.53|3313.83|939
1631305500000|2021-09-10 20:25:00|3323.69|3314.99|3320.8|3312.1|3325.92|3317.22|3320.37|3311.67|863
1631305800000|2021-09-10 20:30:00|3320.81|3312.11|3309.21|3300.51|3321.87|3313.17|3309.19|3300.49|969
1631306100000|2021-09-10 20:35:00|3309.17|3300.47|3291.85|3283.15|3311.27|3302.57|3291.85|3283.15|1022
1631306400000|2021-09-10 20:40:00|3292.02|3283.32|3283.48|3274.78|3294.53|3285.83|3278.83|3270.13|1062
1631306700000|2021-09-10 20:45:00|3283.31|3274.61|3273.63|3264.93|3283.66|3274.96|3266.9|3258.2|1061
1631307000000|2021-09-10 20:50:00|3273.57|3264.87|3263.92|3255.22|3276.78|3268.08|3261.42|3252.72|1044
1631307300000|2021-09-10 20:55:00|3264|3255.3|3254.81|3246.11|3265.83|3257.13|3251.07|3242.37|854
1631343600000|2021-09-11 07:00:00|3272.36|3263.66|3268.53|3259.83|3277.16|3268.46|3259.91|3251.21|987
1631343900000|2021-09-11 07:05:00|3268.45|3259.75|3258.68|3249.98|3268.45|3259.75|3256.64|3247.94|975
1631344200000|2021-09-11 07:10:00|3258.66|3249.96|3257.72|3249.02|3262.25|3253.55|3251.12|3242.42|936
1631344500000|2021-09-11 07:15:00|3257.89|3249.19|3248.79|3240.09|3261.21|3252.51|3243.45|3234.75|1024
1631344800000|2021-09-11 07:20:00|3248.72|3240.02|3239.13|3230.43|3248.72|3240.02|3235.57|3226.87|1047
1631345100000|2021-09-11 07:25:00|3239.14|3230.44|3237.53|3228.83|3244.25|3235.55|3234.48|3225.78|978
1631345400000|2021-09-11 07:30:00|3237.55|3228.85|3241.2|3232.5|3243.99|3235.29|3226.23|3217.53|1103
1631345700000|2021-09-11 07:35:00|3241.56|3232.86|3239.96|3231.26|3242.26|3233.56|3235.11|3226.41|993
1631346000000|2021-09-11 07:40:00|3239.97|3231.27|3229.57|3220.87|3240.93|3232.23|3229.54|3220.84|863
1631346300000|2021-09-11 07:45:00|3229.58|3220.88|3239.18|3230.48|3239.35|3230.65|3225.43|3216.73|1046
1631346600000|2021-09-11 07:50:00|3239.19|3230.49|3245.75|3237.05|3247.21|3238.51|3236.68|3227.98|971
1631346900000|2021-09-11 07:55:00|3245.74|3237.04|3249.8|3241.1|3254.94|3246.24|3242.07|3233.37|993
1631347200000|2021-09-11 08:00:00|3250.13|3241.43|3239.14|3230.44|3253.1|3244.4|3238.88|3230.18|1062
1631347500000|2021-09-11 08:05:00|3239.09|3230.39|3244.16|3235.46|3244.26|3235.56|3231.55|3222.85|1013
1631347800000|2021-09-11 08:10:00|3244.13|3235.43|3248.4|3239.7|3249.11|3240.41|3241.42|3232.72|980
1631348100000|2021-09-11 08:15:00|3248.3|3239.6|3245.91|3237.21|3253.32|3244.62|3244.58|3235.88|1015
1631348400000|2021-09-11 08:20:00|3245.87|3237.17|3240.64|3231.94|3245.96|3237.26|3237.22|3228.52|981
1631348700000|2021-09-11 08:25:00|3240.65|3231.95|3231.58|3222.88|3241.69|3232.99|3230.05|3221.35|963
1631349000000|2021-09-11 08:30:00|3231.56|3222.86|3236.43|3227.73|3236.58|3227.88|3226.52|3217.82|1001
1631349300000|2021-09-11 08:35:00|3236.42|3227.72|3242.3|3233.6|3245.55|3236.85|3234.11|3225.41|950
1631349600000|2021-09-11 08:40:00|3242.33|3233.63|3252.91|3244.21|3253.04|3244.34|3240.22|3231.52|964
1631349900000|2021-09-11 08:45:00|3252.84|3244.14|3258.24|3249.54|3258.25|3249.55|3251.07|3242.37|988
1631350200000|2021-09-11 08:50:00|3258.26|3249.56|3264.02|3255.32|3264.05|3255.35|3257.27|3248.57|880
1631350500000|2021-09-11 08:55:00|3264.01|3255.31|3257.21|3248.51|3267.9|3259.2|3254.35|3245.65|996
1631350800000|2021-09-11 09:00:00|3257.32|3248.62|3249.76|3241.06|3259.92|3251.22|3246.61|3237.91|970
1631351100000|2021-09-11 09:05:00|3249.82|3241.12|3235.46|3226.76|3249.91|3241.21|3235.46|3226.76|953
1631351400000|2021-09-11 09:10:00|3234.97|3226.27|3228.46|3219.76|3238.74|3230.04|3227.08|3218.38|973
1631351700000|2021-09-11 09:15:00|3228.41|3219.71|3238.48|3229.78|3239.5|3230.8|3224.65|3215.95|1083
1631352000000|2021-09-11 09:20:00|3238.58|3229.88|3247.12|3238.42|3249.97|3241.27|3237.69|3228.99|1000
1631352300000|2021-09-11 09:25:00|3247.11|3238.41|3255.87|3247.17|3259.93|3251.23|3247.01|3238.31|978
1631352600000|2021-09-11 09:30:00|3255.89|3247.19|3250.13|3241.43|3263.75|3255.05|3248.87|3240.17|1033
1631352900000|2021-09-11 09:35:00|3250.11|3241.41|3256.56|3247.86|3258.69|3249.99|3249.3|3240.6|946
1631353200000|2021-09-11 09:40:00|3256.58|3247.88|3253.6|3244.9|3261.97|3253.27|3253.46|3244.76|867
1631353500000|2021-09-11 09:45:00|3253.59|3244.89|3266.09|3257.39|3268.96|3260.26|3250.92|3242.22|923
1631353800000|2021-09-11 09:50:00|3266.07|3257.37|3277.32|3268.62|3279.74|3271.04|3266.07|3257.37|1068
1631354100000|2021-09-11 09:55:00|3277.37|3268.67|3282.9|3274.2|3284.97|3276.27|3276.97|3268.27|998
1631354400000|2021-09-11 10:00:00|3282.89|3274.19|3285.03|3276.33|3296.24|3287.54|3282.87|3274.17|1057
1631354700000|2021-09-11 10:05:00|3285.05|3276.35|3284.65|3275.95|3286.34|3277.64|3271.86|3263.16|990
1631355000000|2021-09-11 10:10:00|3284.83|3276.13|3285.41|3276.71|3287.41|3278.71|3278.43|3269.73|986
1631355300000|2021-09-11 10:15:00|3285.37|3276.67|3297.62|3288.92|3300.72|3292.02|3283.93|3275.23|965
1631355600000|2021-09-11 10:20:00|3297.7|3289|3320.1|3311.4|3320.63|3311.93|3297.62|3288.92|1117
1631355900000|2021-09-11 10:25:00|3320.09|3311.39|3308.6|3299.9|3320.09|3311.39|3308.08|3299.38|1058
1631356200000|2021-09-11 10:30:00|3308.62|3299.92|3306.59|3297.89|3311.17|3302.47|3302.17|3293.47|1040
1631356500000|2021-09-11 10:35:00|3306.61|3297.91|3310.14|3301.44|3311.05|3302.35|3300.56|3291.86|972
1631356800000|2021-09-11 10:40:00|3309.78|3301.08|3313.33|3304.63|3313.39|3304.69|3305.46|3296.76|979
1631357100000|2021-09-11 10:45:00|3313.34|3304.64|3307.77|3299.07|3313.54|3304.84|3300.91|3292.21|970
1631357400000|2021-09-11 10:50:00|3307.75|3299.05|3313.83|3305.13|3313.97|3305.27|3302.8|3294.1|928
1631357700000|2021-09-11 10:55:00|3313.9|3305.2|3313.03|3304.33|3314.74|3306.04|3309.84|3301.14|959
1631358000000|2021-09-11 11:00:00|3313|3304.3|3308.66|3299.96|3316|3307.3|3306.31|3297.61|927
1631358300000|2021-09-11 11:05:00|3308.67|3299.97|3298.16|3289.46|3309.39|3300.69|3297.31|3288.61|976
1631358600000|2021-09-11 11:10:00|3298.14|3289.44|3297.49|3288.79|3304.5|3295.8|3297.44|3288.74|1001
1631358900000|2021-09-11 11:15:00|3297.48|3288.78|3292.74|3284.04|3299.88|3291.18|3289.65|3280.95|1022
1631359200000|2021-09-11 11:20:00|3292.76|3284.06|3287.08|3278.38|3293.51|3284.81|3286.9|3278.2|966
1631359500000|2021-09-11 11:25:00|3287.04|3278.34|3298.91|3290.21|3298.94|3290.24|3287|3278.3|1018
1631359800000|2021-09-11 11:30:00|3298.78|3290.08|3302.24|3293.54|3308.81|3300.11|3297.74|3289.04|989
1631360100000|2021-09-11 11:35:00|3302.23|3293.53|3296.41|3287.71|3306.48|3297.78|3296.4|3287.7|874
1631360400000|2021-09-11 11:40:00|3296.46|3287.76|3304.49|3295.79|3308.89|3300.19|3293.38|3284.68|909
1631360700000|2021-09-11 11:45:00|3304.43|3295.73|3305.42|3296.72|3309.27|3300.57|3302.56|3293.86|941
1631361000000|2021-09-11 11:50:00|3305.47|3296.77|3296.37|3287.67|3305.49|3296.79|3294.57|3285.87|877
1631361300000|2021-09-11 11:55:00|3296.42|3287.72|3297.6|3288.9|3299.41|3290.71|3289.69|3280.99|947
1631361600000|2021-09-11 12:00:00|3297.71|3289.01|3306.53|3297.83|3307.15|3298.45|3295.87|3287.17|1012
1631361900000|2021-09-11 12:05:00|3306.49|3297.79|3296.26|3287.56|3306.53|3297.83|3294.21|3285.51|1031
1631362200000|2021-09-11 12:10:00|3296.29|3287.59|3290.39|3281.69|3297.46|3288.76|3289.06|3280.36|978
1631362500000|2021-09-11 12:15:00|3290.43|3281.73|3303.85|3295.15|3303.85|3295.15|3290.23|3281.53|985
1631362800000|2021-09-11 12:20:00|3304.36|3295.66|3331.67|3322.97|3336.56|3327.86|3304.36|3295.66|1086
1631363100000|2021-09-11 12:25:00|3331.31|3322.61|3330.96|3322.26|3333.69|3324.99|3325.7|3317|959
1631363400000|2021-09-11 12:30:00|3330.98|3322.28|3337.06|3328.36|3337.13|3328.43|3322.82|3314.12|970
1631363700000|2021-09-11 12:35:00|3337.15|3328.45|3337.71|3329.01|3341.83|3333.13|3332.3|3323.6|1014
1631364000000|2021-09-11 12:40:00|3337.7|3329|3337.32|3328.62|3348.15|3339.45|3332.43|3323.73|1027
1631364300000|2021-09-11 12:45:00|3337.22|3328.52|3332.8|3324.1|3340.47|3331.77|3332.07|3323.37|939
1631364600000|2021-09-11 12:50:00|3332.82|3324.12|3326.69|3317.99|3332.82|3324.12|3326.03|3317.33|914
1631364900000|2021-09-11 12:55:00|3326.67|3317.97|3324.29|3315.59|3329.46|3320.76|3324.28|3315.58|875
1631365200000|2021-09-11 13:00:00|3324.3|3315.6|3330.66|3321.96|3333.86|3325.16|3319.94|3311.24|1005
1631365500000|2021-09-11 13:05:00|3330.72|3322.02|3334.66|3325.96|3337.36|3328.66|3330.72|3322.02|899
1631365800000|2021-09-11 13:10:00|3334.61|3325.91|3326.83|3318.13|3334.61|3325.91|3326.55|3317.85|721
1631366100000|2021-09-11 13:15:00|3326.86|3318.16|3328.02|3319.32|3328.64|3319.94|3323.49|3314.79|845
1631366400000|2021-09-11 13:20:00|3328.01|3319.31|3322.08|3313.38|3328.06|3319.36|3320.31|3311.61|837
1631366700000|2021-09-11 13:25:00|3321.95|3313.25|3317.96|3309.26|3324.61|3315.91|3316.13|3307.43|936
1631367000000|2021-09-11 13:30:00|3317.92|3309.22|3309.97|3301.27|3321.29|3312.59|3305.59|3296.89|868
1631367300000|2021-09-11 13:35:00|3310.12|3301.42|3311.82|3303.12|3318.71|3310.01|3309.87|3301.17|981
1631367600000|2021-09-11 13:40:00|3311.8|3303.1|3319.38|3310.68|3320.59|3311.89|3310.93|3302.23|992
1631367900000|2021-09-11 13:45:00|3319.64|3310.94|3312.57|3303.87|3321.55|3312.85|3307.58|3298.88|994
1631368200000|2021-09-11 13:50:00|3312.69|3303.99|3312.89|3304.19|3316.37|3307.67|3312.07|3303.37|957
1631368500000|2021-09-11 13:55:00|3312.86|3304.16|3327.77|3319.07|3331.14|3322.44|3309.47|3300.77|1054
1631368800000|2021-09-11 14:00:00|3327.67|3318.97|3333.24|3324.54|3333.8|3325.1|3326.81|3318.11|983
1631369100000|2021-09-11 14:05:00|3333.22|3324.52|3323.23|3314.53|3333.55|3324.85|3322.26|3313.56|880
1631369400000|2021-09-11 14:10:00|3323.26|3314.56|3334.24|3325.54|3334.38|3325.68|3322.16|3313.46|898
1631369700000|2021-09-11 14:15:00|3334.27|3325.57|3328.95|3320.25|3337.37|3328.67|3328.45|3319.75|972
1631370000000|2021-09-11 14:20:00|3328.93|3320.23|3337.44|3328.74|3342.3|3333.6|3325.88|3317.18|971
1631370300000|2021-09-11 14:25:00|3337.39|3328.69|3342.04|3333.34|3352.18|3343.48|3335.5|3326.8|1057
1631370600000|2021-09-11 14:30:00|3341.89|3333.19|3338.31|3329.61|3344.59|3335.89|3335.17|3326.47|915
1631370900000|2021-09-11 14:35:00|3338.8|3330.1|3339.41|3330.71|3343.81|3335.11|3338.64|3329.94|871
1631371200000|2021-09-11 14:40:00|3339.44|3330.74|3339.44|3330.74|3342.37|3333.67|3336.54|3327.84|891
1631371500000|2021-09-11 14:45:00|3339.36|3330.66|3332.1|3323.4|3339.65|3330.95|3330.55|3321.85|910
1631371800000|2021-09-11 14:50:00|3332.19|3323.49|3329.57|3320.87|3336.95|3328.25|3325.27|3316.57|964
1631372100000|2021-09-11 14:55:00|3329.47|3320.77|3331.62|3322.92|3331.69|3322.99|3326.38|3317.68|912
1631372400000|2021-09-11 15:00:00|3331.61|3322.91|3324.43|3315.73|3332.69|3323.99|3324.31|3315.61|896
1631372700000|2021-09-11 15:05:00|3324.45|3315.75|3322.75|3314.05|3326.97|3318.27|3321.24|3312.54|751
1631373000000|2021-09-11 15:10:00|3322.74|3314.04|3313.54|3304.84|3323.48|3314.78|3311.21|3302.51|956
1631373300000|2021-09-11 15:15:00|3313.5|3304.8|3315.55|3306.85|3316.95|3308.25|3310.24|3301.54|958
1631373600000|2021-09-11 15:20:00|3315.43|3306.73|3318.31|3309.61|3318.32|3309.62|3313.83|3305.13|872
1631373900000|2021-09-11 15:25:00|3318.3|3309.6|3321.04|3312.34|3324.36|3315.66|3318.3|3309.6|834
1631374200000|2021-09-11 15:30:00|3321.02|3312.32|3320.09|3311.39|3324.23|3315.53|3319.95|3311.25|863
1631374500000|2021-09-11 15:35:00|3320.04|3311.34|3311.7|3303|3320.04|3311.34|3310.85|3302.15|928
1631374800000|2021-09-11 15:40:00|3311.71|3303.01|3312.3|3303.6|3313.12|3304.42|3309.13|3300.43|811
1631375100000|2021-09-11 15:45:00|3312.31|3303.61|3312.97|3304.27|3315.83|3307.13|3308.15|3299.45|855
1631375400000|2021-09-11 15:50:00|3313.1|3304.4|3313.89|3305.19|3319.04|3310.34|3311.54|3302.84|968
1631375700000|2021-09-11 15:55:00|3313.88|3305.18|3315.76|3307.06|3316.13|3307.43|3309.03|3300.33|864
1631376000000|2021-09-11 16:00:00|3315.87|3307.17|3293.25|3284.55|3321.08|3312.38|3292.92|3284.22|957
1631376300000|2021-09-11 16:05:00|3292.99|3284.29|3293.8|3285.1|3310.75|3302.05|3288.5|3279.8|1090
1631376600000|2021-09-11 16:10:00|3293.77|3285.07|3299.61|3290.91|3301.28|3292.58|3293.77|3285.07|1033
1631376900000|2021-09-11 16:15:00|3299.58|3290.88|3311.02|3302.32|3312.74|3304.04|3296.83|3288.13|996
1631377200000|2021-09-11 16:20:00|3310.99|3302.29|3308.48|3299.78|3311|3302.3|3303.71|3295.01|1022
1631377500000|2021-09-11 16:25:00|3308.55|3299.85|3317.04|3308.34|3318.79|3310.09|3308.55|3299.85|904
1631377800000|2021-09-11 16:30:00|3317.02|3308.32|3322.43|3313.73|3323.15|3314.45|3316.24|3307.54|990
1631378100000|2021-09-11 16:35:00|3322.37|3313.67|3337.63|3328.93|3337.7|3329|3320.98|3312.28|1031
1631378400000|2021-09-11 16:40:00|3337.6|3328.9|3342.46|3333.76|3345.47|3336.77|3337.27|3328.57|1037
1631378700000|2021-09-11 16:45:00|3342.44|3333.74|3333.31|3324.61|3342.48|3333.78|3333.06|3324.36|966
1631379000000|2021-09-11 16:50:00|3333.73|3325.03|3334.93|3326.23|3338.93|3330.23|3331.43|3322.73|953
1631379300000|2021-09-11 16:55:00|3334.92|3326.22|3331.52|3322.82|3335.64|3326.94|3326.67|3317.97|894
1631379600000|2021-09-11 17:00:00|3331.49|3322.79|3327.38|3318.68|3333.93|3325.23|3327.35|3318.65|897
1631379900000|2021-09-11 17:05:00|3327.39|3318.69|3339.76|3331.06|3342.99|3334.29|3326.23|3317.53|960
1631380200000|2021-09-11 17:10:00|3339.8|3331.1|3336.8|3328.1|3339.8|3331.1|3336.15|3327.45|800
1631380500000|2021-09-11 17:15:00|3336.83|3328.13|3331.85|3323.15|3336.83|3328.13|3329.72|3321.02|939
1631380800000|2021-09-11 17:20:00|3331.87|3323.17|3326.1|3317.4|3332.74|3324.04|3324.22|3315.52|866
1631381100000|2021-09-11 17:25:00|3326.26|3317.56|3319.82|3311.12|3326.63|3317.93|3318.72|3310.02|880
1631381400000|2021-09-11 17:30:00|3319.77|3311.07|3317.15|3308.45|3321.66|3312.96|3313.88|3305.18|823
1631381700000|2021-09-11 17:35:00|3317.16|3308.46|3320.72|3312.02|3320.73|3312.03|3312.8|3304.1|865
1631382000000|2021-09-11 17:40:00|3320.73|3312.03|3324.81|3316.11|3325.85|3317.15|3317.75|3309.05|814
1631382300000|2021-09-11 17:45:00|3324.8|3316.1|3327.37|3318.67|3329.1|3320.4|3317.42|3308.72|925
1631382600000|2021-09-11 17:50:00|3327.46|3318.76|3324.3|3315.6|3327.56|3318.86|3322.85|3314.15|932
1631382900000|2021-09-11 17:55:00|3324.26|3315.56|3322.28|3313.58|3324.86|3316.16|3319.53|3310.83|885
1631383200000|2021-09-11 18:00:00|3322.27|3313.57|3321.63|3312.93|3322.27|3313.57|3315.71|3307.01|924
1631383500000|2021-09-11 18:05:00|3321.62|3312.92|3316.2|3307.5|3321.87|3313.17|3314.18|3305.48|872
1631383800000|2021-09-11 18:10:00|3316.24|3307.54|3318.53|3309.83|3318.53|3309.83|3314.2|3305.5|844
1631384100000|2021-09-11 18:15:00|3318.52|3309.82|3317.56|3308.86|3319.73|3311.03|3316.17|3307.47|811
1631384400000|2021-09-11 18:20:00|3317.57|3308.87|3316.56|3307.86|3321.1|3312.4|3311.6|3302.9|867
1631384700000|2021-09-11 18:25:00|3316.79|3308.09|3318.29|3309.59|3319.08|3310.38|3314.38|3305.68|842
1631385000000|2021-09-11 18:30:00|3318.28|3309.58|3315.4|3306.7|3318.4|3309.7|3311.46|3302.76|804
1631385300000|2021-09-11 18:35:00|3315.42|3306.72|3316.33|3307.63|3316.52|3307.82|3311.79|3303.09|783
1631385600000|2021-09-11 18:40:00|3316.16|3307.46|3310.5|3301.8|3316.16|3307.46|3307.13|3298.43|782
1631385900000|2021-09-11 18:45:00|3310.73|3302.03|3308.74|3300.04|3310.73|3302.03|3304.98|3296.28|827
1631386200000|2021-09-11 18:50:00|3308.73|3300.03|3312.74|3304.04|3314.13|3305.43|3307.04|3298.34|678
1631386500000|2021-09-11 18:55:00|3312.81|3304.11|3319.64|3310.94|3319.87|3311.17|3312.31|3303.61|742
1631386800000|2021-09-11 19:00:00|3319.66|3310.96|3324|3315.3|3324.06|3315.36|3319.29|3310.59|785
1631387100000|2021-09-11 19:05:00|3323.95|3315.25|3327.52|3318.82|3328.33|3319.63|3322.48|3313.78|867
1631387400000|2021-09-11 19:10:00|3327.49|3318.79|3322.7|3314|3327.78|3319.08|3320.54|3311.84|811
1631387700000|2021-09-11 19:15:00|3322.73|3314.03|3312.61|3303.91|3322.85|3314.15|3312.54|3303.84|829
1631388000000|2021-09-11 19:20:00|3312.59|3303.89|3304.91|3296.21|3312.61|3303.91|3300.23|3291.53|853
1631388300000|2021-09-11 19:25:00|3304.88|3296.18|3299.94|3291.24|3307.77|3299.07|3299.94|3291.24|786
1631388600000|2021-09-11 19:30:00|3299.83|3291.13|3298.28|3289.58|3300.52|3291.82|3290.6|3281.9|1000
1631388900000|2021-09-11 19:35:00|3298.3|3289.6|3306.29|3297.59|3307.5|3298.8|3297.66|3288.96|921
1631389200000|2021-09-11 19:40:00|3306.4|3297.7|3310.13|3301.43|3310.6|3301.9|3303.84|3295.14|744
1631389500000|2021-09-11 19:45:00|3310.15|3301.45|3310.8|3302.1|3313.04|3304.34|3307.39|3298.69|716
1631389800000|2021-09-11 19:50:00|3310.81|3302.11|3307.49|3298.79|3312.78|3304.08|3305.78|3297.08|800
1631390100000|2021-09-11 19:55:00|3307.57|3298.87|3303.02|3294.32|3313.37|3304.67|3302.6|3293.9|747
1631390400000|2021-09-11 20:00:00|3303.01|3294.31|3295.8|3287.1|3309.14|3300.44|3295.1|3286.4|928
1631390700000|2021-09-11 20:05:00|3295.76|3287.06|3284.81|3276.11|3295.76|3287.06|3278.9|3270.2|1074
1631391000000|2021-09-11 20:10:00|3284.79|3276.09|3289.45|3280.75|3289.97|3281.27|3282.91|3274.21|870
1631391300000|2021-09-11 20:15:00|3289.46|3280.76|3297.93|3289.23|3297.93|3289.23|3289.45|3280.75|856
1631391600000|2021-09-11 20:20:00|3297.96|3289.26|3292.4|3283.7|3300.21|3291.51|3291.53|3282.83|813
1631391900000|2021-09-11 20:25:00|3292.35|3283.65|3293.79|3285.09|3300.59|3291.89|3291.89|3283.19|803
1631392200000|2021-09-11 20:30:00|3293.78|3285.08|3296|3287.3|3300.27|3291.57|3293.73|3285.03|852
1631392500000|2021-09-11 20:35:00|3296.01|3287.31|3307.79|3299.09|3307.81|3299.11|3294.19|3285.49|749
1631392800000|2021-09-11 20:40:00|3307.78|3299.08|3300.04|3291.34|3309.01|3300.31|3299.83|3291.13|899
1631393100000|2021-09-11 20:45:00|3300|3291.3|3302|3293.3|3305.92|3297.22|3299.82|3291.12|807
1631393400000|2021-09-11 20:50:00|3301.97|3293.27|3295.57|3286.87|3302.13|3293.43|3295.43|3286.73|743
1631393700000|2021-09-11 20:55:00|3295.55|3286.85|3299.49|3290.79|3300.85|3292.15|3295.53|3286.83|729
1631394000000|2021-09-11 21:00:00|3299.46|3290.76|3312.7|3304|3312.7|3304|3296.03|3287.33|711
1631394300000|2021-09-11 21:05:00|3312.72|3304.02|3303.04|3294.34|3312.72|3304.02|3299.91|3291.21|872
1631394600000|2021-09-11 21:10:00|3303.05|3294.35|3298.85|3290.15|3304.28|3295.58|3296.56|3287.86|755
1631394900000|2021-09-11 21:15:00|3299.05|3290.35|3300.29|3291.59|3300.34|3291.64|3295.12|3286.42|734
1631395200000|2021-09-11 21:20:00|3300.42|3291.72|3309.37|3300.67|3310.59|3301.89|3300.17|3291.47|785
1631395500000|2021-09-11 21:25:00|3309.35|3300.65|3308.42|3299.72|3309.37|3300.67|3303.69|3294.99|718
1631395800000|2021-09-11 21:30:00|3308.39|3299.69|3304.65|3295.95|3308.39|3299.69|3304.35|3295.65|713
1631396100000|2021-09-11 21:35:00|3304.61|3295.91|3302.2|3293.5|3304.94|3296.24|3302.15|3293.45|576
1631396400000|2021-09-11 21:40:00|3302.19|3293.49|3295.08|3286.38|3302.88|3294.18|3295.04|3286.34|699
1631396700000|2021-09-11 21:45:00|3295.09|3286.39|3304.28|3295.58|3304.35|3295.65|3293.12|3284.42|744
1631397000000|2021-09-11 21:50:00|3304.29|3295.59|3309.23|3300.53|3311.56|3302.86|3299.91|3291.21|842
1631397300000|2021-09-11 21:55:00|3309.24|3300.54|3302.18|3293.48|3310.32|3301.62|3302.17|3293.47|776
1631397600000|2021-09-11 22:00:00|3302.2|3293.5|3290.64|3281.94|3302.41|3293.71|3289.24|3280.54|1063
1631397900000|2021-09-11 22:05:00|3290.56|3281.86|3280.7|3272|3290.56|3281.86|3280.42|3271.72|1017
1631398200000|2021-09-11 22:10:00|3280.74|3272.04|3269.27|3260.57|3282.87|3274.17|3269.25|3260.55|1062
1631398500000|2021-09-11 22:15:00|3269.34|3260.64|3282.36|3273.66|3282.91|3274.21|3268.94|3260.24|992
1631398800000|2021-09-11 22:20:00|3282.27|3273.57|3279.71|3271.01|3287.51|3278.81|3279.55|3270.85|942
1631399100000|2021-09-11 22:25:00|3279.67|3270.97|3276.96|3268.26|3279.81|3271.11|3274.9|3266.2|882
1631399400000|2021-09-11 22:30:00|3276.98|3268.28|3283.16|3274.46|3283.2|3274.5|3268.82|3260.12|979
1631399700000|2021-09-11 22:35:00|3283.17|3274.47|3280.03|3271.33|3288.73|3280.03|3279.13|3270.43|928
1631400000000|2021-09-11 22:40:00|3279.81|3271.11|3282.73|3274.03|3283.04|3274.34|3276.62|3267.92|830
1631400300000|2021-09-11 22:45:00|3282.75|3274.05|3272.76|3264.06|3282.83|3274.13|3272.76|3264.06|885
1631400600000|2021-09-11 22:50:00|3272.79|3264.09|3263.96|3255.26|3272.81|3264.11|3263.21|3254.51|909
1631400900000|2021-09-11 22:55:00|3263.99|3255.29|3258.1|3249.4|3265.25|3256.55|3255.6|3246.9|1036
1631401200000|2021-09-11 23:00:00|3258|3249.3|3259.47|3250.77|3263.32|3254.62|3247.87|3239.17|1043
1631401500000|2021-09-11 23:05:00|3259.34|3250.64|3252.06|3243.36|3260.44|3251.74|3252.05|3243.35|876
1631401800000|2021-09-11 23:10:00|3252.07|3243.37|3253.35|3244.65|3255.87|3247.17|3250.23|3241.53|888
1631402100000|2021-09-11 23:15:00|3253.33|3244.63|3264.85|3256.15|3264.86|3256.16|3250.11|3241.41|962
1631402400000|2021-09-11 23:20:00|3264.8|3256.1|3270.25|3261.55|3271.99|3263.29|3263.62|3254.92|985
1631402700000|2021-09-11 23:25:00|3270.29|3261.59|3272.9|3264.2|3273.08|3264.38|3267.61|3258.91|903
1631403000000|2021-09-11 23:30:00|3272.94|3264.24|3257.41|3248.71|3272.98|3264.28|3255.6|3246.9|908
1631403300000|2021-09-11 23:35:00|3257.49|3248.79|3263.85|3255.15|3263.9|3255.2|3253.22|3244.52|984
1631403600000|2021-09-11 23:40:00|3263.84|3255.14|3258.76|3250.06|3264.32|3255.62|3253.17|3244.47|897
1631403900000|2021-09-11 23:45:00|3258.75|3250.05|3265.27|3256.57|3267.27|3258.57|3256.83|3248.13|921
1631404200000|2021-09-11 23:50:00|3265.25|3256.55|3268.49|3259.79|3268.51|3259.81|3260.06|3251.36|933
1631404500000|2021-09-11 23:55:00|3268.48|3259.78|3271.25|3262.55|3271.94|3263.24|3264.98|3256.28|901
1631404800000|2021-09-12 00:00:00|3271.31|3262.61|3265.71|3257.01|3276.02|3267.32|3260.31|3251.61|1031
1631405100000|2021-09-12 00:05:00|3266|3257.3|3278.09|3269.39|3280.02|3271.32|3262.51|3253.81|1057
1631405400000|2021-09-12 00:10:00|3278.18|3269.48|3274.38|3265.68|3283.9|3275.2|3273.57|3264.87|1022
1631405700000|2021-09-12 00:15:00|3274.5|3265.8|3272.21|3263.51|3274.5|3265.8|3265.64|3256.94|952
1631406000000|2021-09-12 00:20:00|3272.19|3263.49|3267.72|3259.02|3272.19|3263.49|3265.1|3256.4|923
1631406300000|2021-09-12 00:25:00|3267.74|3259.04|3253.34|3244.64|3267.74|3259.04|3252.32|3243.62|952
1631406600000|2021-09-12 00:30:00|3253.32|3244.62|3243.91|3235.21|3255.39|3246.69|3243.03|3234.33|1041
1631406900000|2021-09-12 00:35:00|3243.81|3235.11|3252.26|3243.56|3253.42|3244.72|3237.25|3228.55|1059
1631407200000|2021-09-12 00:40:00|3252.69|3243.99|3248.25|3239.55|3253.35|3244.65|3243.25|3234.55|976
1631407500000|2021-09-12 00:45:00|3248.24|3239.54|3245.36|3236.66|3249.68|3240.98|3239.82|3231.12|1035
1631407800000|2021-09-12 00:50:00|3245.4|3236.7|3251.42|3242.72|3255.02|3246.32|3245.29|3236.59|937
1631408100000|2021-09-12 00:55:00|3251.41|3242.71|3260.99|3252.29|3264.38|3255.68|3249.22|3240.52|974
1631408400000|2021-09-12 01:00:00|3260.98|3252.28|3263.47|3254.77|3268.88|3260.18|3255.4|3246.7|984
1631408700000|2021-09-12 01:05:00|3263.46|3254.76|3257.44|3248.74|3264.9|3256.2|3255.4|3246.7|822
1631409000000|2021-09-12 01:10:00|3257.46|3248.76|3252.41|3243.71|3258|3249.3|3252.4|3243.7|909
1631409300000|2021-09-12 01:15:00|3252.53|3243.83|3240.44|3231.74|3255.56|3246.86|3240.44|3231.74|893
1631409600000|2021-09-12 01:20:00|3240.61|3231.91|3237.56|3228.86|3245.01|3236.31|3237.36|3228.66|959
1631409900000|2021-09-12 01:25:00|3237.54|3228.84|3243.89|3235.19|3247.93|3239.23|3236.62|3227.92|954
1631410200000|2021-09-12 01:30:00|3243.57|3234.87|3248.28|3239.58|3248.34|3239.64|3241.52|3232.82|931
1631410500000|2021-09-12 01:35:00|3248.18|3239.48|3253.3|3244.6|3253.31|3244.61|3244.64|3235.94|947
1631410800000|2021-09-12 01:40:00|3253.26|3244.56|3253.77|3245.07|3253.77|3245.07|3246.55|3237.85|917
1631411100000|2021-09-12 01:45:00|3253.74|3245.04|3257.8|3249.1|3259.72|3251.02|3249.99|3241.29|907
1631411400000|2021-09-12 01:50:00|3257.82|3249.12|3250.23|3241.53|3257.97|3249.27|3249.87|3241.17|857
1631411700000|2021-09-12 01:55:00|3250.27|3241.57|3257.28|3248.58|3258.94|3250.24|3248.24|3239.54|892
1631412000000|2021-09-12 02:00:00|3257.29|3248.59|3263.43|3254.73|3263.69|3254.99|3255.53|3246.83|874
1631412300000|2021-09-12 02:05:00|3263.44|3254.74|3274.99|3266.29|3276.48|3267.78|3262.17|3253.47|979
1631412600000|2021-09-12 02:10:00|3274.93|3266.23|3280.51|3271.81|3280.72|3272.02|3272.64|3263.94|855
1631412900000|2021-09-12 02:15:00|3280.5|3271.8|3293.78|3285.08|3296.9|3288.2|3277.74|3269.04|1011
1631413200000|2021-09-12 02:20:00|3293.8|3285.1|3290.8|3282.1|3293.8|3285.1|3284.66|3275.96|892
1631413500000|2021-09-12 02:25:00|3290.79|3282.09|3287.33|3278.63|3294.05|3285.35|3283.21|3274.51|912
1631413800000|2021-09-12 02:30:00|3287.28|3278.58|3283.39|3274.69|3287.44|3278.74|3281.35|3272.65|878
1631414100000|2021-09-12 02:35:00|3283.36|3274.66|3285.68|3276.98|3285.68|3276.98|3280.55|3271.85|770
1631414400000|2021-09-12 02:40:00|3285.94|3277.24|3295.03|3286.33|3295.18|3286.48|3285.33|3276.63|879
1631414700000|2021-09-12 02:45:00|3295.05|3286.35|3290.29|3281.59|3298.66|3289.96|3289.48|3280.78|956
1631415000000|2021-09-12 02:50:00|3290.3|3281.6|3295.57|3286.87|3297.02|3288.32|3288.86|3280.16|797
1631415300000|2021-09-12 02:55:00|3295.54|3286.84|3296.09|3287.39|3297.37|3288.67|3293.77|3285.07|806
1631415600000|2021-09-12 03:00:00|3296.12|3287.42|3292.41|3283.71|3296.63|3287.93|3288.78|3280.08|910
1631415900000|2021-09-12 03:05:00|3292.42|3283.72|3308.24|3299.54|3308.63|3299.93|3290.13|3281.43|928
1631416200000|2021-09-12 03:10:00|3308.25|3299.55|3312.09|3303.39|3312.09|3303.39|3304.04|3295.34|986
1631416500000|2021-09-12 03:15:00|3312.14|3303.44|3324.92|3316.22|3328.16|3319.46|3309.27|3300.57|1011
1631416800000|2021-09-12 03:20:00|3324.98|3316.28|3326.96|3318.26|3329.33|3320.63|3323.25|3314.55|942
1631417100000|2021-09-12 03:25:00|3326.98|3318.28|3325.24|3316.54|3327.95|3319.25|3323.75|3315.05|870
1631417400000|2021-09-12 03:30:00|3325.26|3316.56|3320.93|3312.23|3328.38|3319.68|3317.5|3308.8|971
1631417700000|2021-09-12 03:35:00|3321.34|3312.64|3317.74|3309.04|3321.45|3312.75|3316.43|3307.73|812
1631418000000|2021-09-12 03:40:00|3317.67|3308.97|3320.52|3311.82|3323.86|3315.16|3316.88|3308.18|737
1631418300000|2021-09-12 03:45:00|3320.5|3311.8|3327.81|3319.11|3328.01|3319.31|3319.93|3311.23|656
1631418600000|2021-09-12 03:50:00|3327.8|3319.1|3322.39|3313.69|3327.81|3319.11|3319.59|3310.89|811
1631418900000|2021-09-12 03:55:00|3322.4|3313.7|3332.14|3323.44|3333.81|3325.11|3320.98|3312.28|829
1631419200000|2021-09-12 04:00:00|3332.23|3323.53|3319.91|3311.21|3334.23|3325.53|3318.57|3309.87|1008
1631419500000|2021-09-12 04:05:00|3319.92|3311.22|3322.42|3313.72|3326.83|3318.13|3319.82|3311.12|850
1631419800000|2021-09-12 04:10:00|3322.4|3313.7|3325.34|3316.64|3325.81|3317.11|3320.59|3311.89|775
1631420100000|2021-09-12 04:15:00|3325.33|3316.63|3319.98|3311.28|3327.51|3318.81|3319.97|3311.27|708
1631420400000|2021-09-12 04:20:00|3319.95|3311.25|3322.71|3314.01|3324.8|3316.1|3319.37|3310.67|829
1631420700000|2021-09-12 04:25:00|3322.72|3314.02|3329.93|3321.23|3331.22|3322.52|3322.39|3313.69|864
1631421000000|2021-09-12 04:30:00|3329.91|3321.21|3335.54|3326.84|3335.57|3326.87|3329|3320.3|838
1631421300000|2021-09-12 04:35:00|3335.55|3326.85|3332.51|3323.81|3339.08|3330.38|3329.77|3321.07|896
1631421600000|2021-09-12 04:40:00|3332.49|3323.79|3324.88|3316.18|3333.56|3324.86|3322.67|3313.97|839
1631421900000|2021-09-12 04:45:00|3324.82|3316.12|3322.82|3314.12|3326.91|3318.21|3317.73|3309.03|730
1631422200000|2021-09-12 04:50:00|3322.9|3314.2|3318.6|3309.9|3325.02|3316.32|3318.46|3309.76|819
1631422500000|2021-09-12 04:55:00|3318.59|3309.89|3320.68|3311.98|3322.37|3313.67|3318.26|3309.56|774
1631422800000|2021-09-12 05:00:00|3320.73|3312.03|3328.78|3320.08|3329.56|3320.86|3317.22|3308.52|920
1631423100000|2021-09-12 05:05:00|3328.73|3320.03|3333.07|3324.37|3333.45|3324.75|3328.73|3320.03|815
1631423400000|2021-09-12 05:10:00|3333.06|3324.36|3328.92|3320.22|3333.82|3325.12|3328.69|3319.99|831
1631423700000|2021-09-12 05:15:00|3328.87|3320.17|3330.3|3321.6|3332.78|3324.08|3328.87|3320.17|767
1631424000000|2021-09-12 05:20:00|3330.32|3321.62|3326.97|3318.27|3333.06|3324.36|3326.97|3318.27|729
1631424300000|2021-09-12 05:25:00|3326.75|3318.05|3333.5|3324.8|3334.48|3325.78|3326.71|3318.01|720
1631424600000|2021-09-12 05:30:00|3333.41|3324.71|3330.23|3321.53|3336.91|3328.21|3328.1|3319.4|834
1631424900000|2021-09-12 05:35:00|3330.26|3321.56|3328.49|3319.79|3331.76|3323.06|3328.48|3319.78|725
1631425200000|2021-09-12 05:40:00|3328.42|3319.72|3325.86|3317.16|3331.84|3323.14|3325.85|3317.15|681
1631425500000|2021-09-12 05:45:00|3325.93|3317.23|3329.73|3321.03|3330.62|3321.92|3325.93|3317.23|656
1631425800000|2021-09-12 05:50:00|3329.74|3321.04|3335.56|3326.86|3337.91|3329.21|3329.62|3320.92|563
1631426100000|2021-09-12 05:55:00|3335.54|3326.84|3333.8|3325.1|3338.49|3329.79|3332.83|3324.13|664
1631426400000|2021-09-12 06:00:00|3333.81|3325.11|3341.52|3332.82|3341.55|3332.85|3333.81|3325.11|879
1631426700000|2021-09-12 06:05:00|3341.49|3332.79|3335.98|3327.28|3343.71|3335.01|3335.98|3327.28|880
1631427000000|2021-09-12 06:10:00|3335.77|3327.07|3325.31|3316.61|3336.42|3327.72|3325.1|3316.4|807
1631427300000|2021-09-12 06:15:00|3325.3|3316.6|3324.22|3315.52|3325.39|3316.69|3319.99|3311.29|819
1631427600000|2021-09-12 06:20:00|3324.21|3315.51|3324.41|3315.71|3328.31|3319.61|3324.21|3315.51|739
1631427900000|2021-09-12 06:25:00|3324.15|3315.45|3325.47|3316.77|3329.14|3320.44|3324.15|3315.45|619
1631428200000|2021-09-12 06:30:00|3325.31|3316.61|3321.5|3312.8|3325.31|3316.61|3321.09|3312.39|587
1631428500000|2021-09-12 06:35:00|3321.55|3312.85|3321.9|3313.2|3326.89|3318.19|3320.9|3312.2|778
1631428800000|2021-09-12 06:40:00|3321.86|3313.16|3315.17|3306.47|3325.2|3316.5|3314.6|3305.9|881
1631429100000|2021-09-12 06:45:00|3315.22|3306.52|3312.39|3303.69|3316.12|3307.42|3308.53|3299.83|897
1631429400000|2021-09-12 06:50:00|3312.5|3303.8|3304.76|3296.06|3313.59|3304.89|3303.55|3294.85|758
1631429700000|2021-09-12 06:55:00|3304.7|3296|3300.73|3292.03|3304.86|3296.16|3300.68|3291.98|626
1631430000000|2021-09-12 07:00:00|3300.76|3292.06|3302.73|3294.03|3308.14|3299.44|3300.7|3292|763
1631430300000|2021-09-12 07:05:00|3302.54|3293.84|3303.48|3294.78|3303.48|3294.78|3298.27|3289.57|902
1631430600000|2021-09-12 07:10:00|3303.46|3294.76|3308.64|3299.94|3309.2|3300.5|3303.43|3294.73|764
1631430900000|2021-09-12 07:15:00|3308.67|3299.97|3312.11|3303.41|3312.97|3304.27|3308.43|3299.73|727
1631431200000|2021-09-12 07:20:00|3312.12|3303.42|3304.07|3295.37|3313.53|3304.83|3301.31|3292.61|638
1631431500000|2021-09-12 07:25:00|3304.12|3295.42|3303.18|3294.48|3304.12|3295.42|3299.94|3291.24|713
1631431800000|2021-09-12 07:30:00|3303.16|3294.46|3307.36|3298.66|3309.02|3300.32|3302.44|3293.74|680
1631432100000|2021-09-12 07:35:00|3307.34|3298.64|3315.82|3307.12|3317.19|3308.49|3307.34|3298.64|672
1631432400000|2021-09-12 07:40:00|3315.84|3307.14|3314.42|3305.72|3315.98|3307.28|3313.1|3304.4|752
1631432700000|2021-09-12 07:45:00|3314.43|3305.73|3322.51|3313.81|3326.15|3317.45|3314.41|3305.71|947
1631433000000|2021-09-12 07:50:00|3322.5|3313.8|3328.47|3319.77|3328.57|3319.87|3319.01|3310.31|723
1631433300000|2021-09-12 07:55:00|3328.6|3319.9|3326.33|3317.63|3328.84|3320.14|3324.88|3316.18|736
1631433600000|2021-09-12 08:00:00|3326.04|3317.34|3333.31|3324.61|3333.31|3324.61|3323.72|3315.02|895
1631433900000|2021-09-12 08:05:00|3333.35|3324.65|3327.57|3318.87|3335.48|3326.78|3320.78|3312.08|920
1631434200000|2021-09-12 08:10:00|3327.56|3318.86|3357.54|3348.84|3359.52|3350.82|3326.73|3318.03|948
1631434500000|2021-09-12 08:15:00|3356.4|3347.7|3406.58|3397.88|3411|3402.3|3356.4|3347.7|1150
1631434800000|2021-09-12 08:20:00|3406.66|3397.96|3422.11|3413.41|3426.81|3418.11|3406.22|3397.52|1161
1631435100000|2021-09-12 08:25:00|3422.17|3413.47|3422.29|3413.59|3424.47|3415.77|3417.43|3408.73|1112
1631435400000|2021-09-12 08:30:00|3422.31|3413.61|3425.32|3416.62|3442|3433.3|3422.31|3413.61|1108
1631435700000|2021-09-12 08:35:00|3425.33|3416.63|3434.6|3425.9|3440.29|3431.59|3425.3|3416.6|1049
1631436000000|2021-09-12 08:40:00|3434.56|3425.86|3439|3430.3|3444.04|3435.34|3432|3423.3|1099
1631436300000|2021-09-12 08:45:00|3439.02|3430.32|3434.36|3425.66|3441.4|3432.7|3432.43|3423.73|1043
1631436600000|2021-09-12 08:50:00|3434.4|3425.7|3436.28|3427.58|3437.81|3429.11|3429.2|3420.5|1038
1631436900000|2021-09-12 08:55:00|3436.22|3427.52|3443.47|3434.77|3443.47|3434.77|3432.32|3423.62|1055
1631437200000|2021-09-12 09:00:00|3443.44|3434.74|3442.62|3433.92|3455.92|3447.22|3436.01|3427.31|1134
1631437500000|2021-09-12 09:05:00|3442.74|3434.04|3439.03|3430.33|3442.74|3434.04|3430.72|3422.02|1007
1631437800000|2021-09-12 09:10:00|3439.08|3430.38|3438.13|3429.43|3441.23|3432.53|3434.39|3425.69|980
1631438100000|2021-09-12 09:15:00|3438.15|3429.45|3441.36|3432.66|3442.14|3433.44|3437.95|3429.25|874
1631438400000|2021-09-12 09:20:00|3441.34|3432.64|3436.12|3427.42|3441.36|3432.66|3434.06|3425.36|977
1631438700000|2021-09-12 09:25:00|3436.08|3427.38|3441.39|3432.69|3442.49|3433.79|3435.64|3426.94|908
1631439000000|2021-09-12 09:30:00|3441.22|3432.52|3447.16|3438.46|3449.09|3440.39|3440.83|3432.13|1008
1631439300000|2021-09-12 09:35:00|3447.17|3438.47|3440.54|3431.84|3449.41|3440.71|3439.11|3430.41|989
1631439600000|2021-09-12 09:40:00|3440.55|3431.85|3429.87|3421.17|3441.49|3432.79|3427.17|3418.47|945
1631439900000|2021-09-12 09:45:00|3430.02|3421.32|3434.54|3425.84|3434.55|3425.85|3426.3|3417.6|817
1631440200000|2021-09-12 09:50:00|3434.55|3425.85|3426.35|3417.65|3436.23|3427.53|3426.16|3417.46|817
1631440500000|2021-09-12 09:55:00|3426.38|3417.68|3418.51|3409.81|3427.55|3418.85|3415.26|3406.56|961
1631440800000|2021-09-12 10:00:00|3418.45|3409.75|3412.74|3404.04|3425.03|3416.33|3412.55|3403.85|1000
1631441100000|2021-09-12 10:05:00|3412.71|3404.01|3427.05|3418.35|3427.15|3418.45|3412.7|3404|972
1631441400000|2021-09-12 10:10:00|3427.04|3418.34|3432.38|3423.68|3436.22|3427.52|3427.04|3418.34|925
1631441700000|2021-09-12 10:15:00|3432.37|3423.67|3434.73|3426.03|3438.87|3430.17|3431.92|3423.22|907
1631442000000|2021-09-12 10:20:00|3434.72|3426.02|3434.63|3425.93|3436.65|3427.95|3429.82|3421.12|860
1631442300000|2021-09-12 10:25:00|3434.57|3425.87|3429.33|3420.63|3434.57|3425.87|3428.68|3419.98|869
1631442600000|2021-09-12 10:30:00|3429.31|3420.61|3428.75|3420.05|3431.17|3422.47|3427.36|3418.66|879
1631442900000|2021-09-12 10:35:00|3428.74|3420.04|3423.81|3415.11|3428.81|3420.11|3422.38|3413.68|837
1631443200000|2021-09-12 10:40:00|3423.82|3415.12|3427.88|3419.18|3428.05|3419.35|3422.65|3413.95|800
1631443500000|2021-09-12 10:45:00|3427.86|3419.16|3421.56|3412.86|3429.62|3420.92|3418.74|3410.04|915
1631443800000|2021-09-12 10:50:00|3421.54|3412.84|3424.8|3416.1|3426.68|3417.98|3421.53|3412.83|824
1631444100000|2021-09-12 10:55:00|3424.79|3416.09|3431.57|3422.87|3433.01|3424.31|3423.09|3414.39|862
1631444400000|2021-09-12 11:00:00|3431.44|3422.74|3437.06|3428.36|3440.66|3431.96|3431.44|3422.74|926
1631444700000|2021-09-12 11:05:00|3437.13|3428.43|3439.22|3430.52|3440.69|3431.99|3435.34|3426.64|802
1631445000000|2021-09-12 11:10:00|3439.23|3430.53|3437.59|3428.89|3439.42|3430.72|3436.21|3427.51|684
1631445300000|2021-09-12 11:15:00|3437.6|3428.9|3429.65|3420.95|3437.63|3428.93|3427.6|3418.9|690
1631445600000|2021-09-12 11:20:00|3429.66|3420.96|3428.44|3419.74|3429.69|3420.99|3420.64|3411.94|892
1631445900000|2021-09-12 11:25:00|3428.29|3419.59|3426.24|3417.54|3428.29|3419.59|3424.74|3416.04|872
1631446200000|2021-09-12 11:30:00|3426.25|3417.55|3425.92|3417.22|3429.26|3420.56|3424.61|3415.91|907
1631446500000|2021-09-12 11:35:00|3425.98|3417.28|3431.01|3422.31|3433.69|3424.99|3425.55|3416.85|804
1631446800000|2021-09-12 11:40:00|3430.97|3422.27|3429.79|3421.09|3433.45|3424.75|3427.37|3418.67|824
1631447100000|2021-09-12 11:45:00|3429.78|3421.08|3430.86|3422.16|3435.83|3427.13|3429.78|3421.08|859
1631447400000|2021-09-12 11:50:00|3430.87|3422.17|3439.27|3430.57|3440.18|3431.48|3430.83|3422.13|898
1631447700000|2021-09-12 11:55:00|3439.3|3430.6|3441.67|3432.97|3443.6|3434.9|3437.01|3428.31|935
1631448000000|2021-09-12 12:00:00|3441.83|3433.13|3453.24|3444.54|3453.42|3444.72|3439.28|3430.58|1067
1631448300000|2021-09-12 12:05:00|3453.26|3444.56|3453.62|3444.92|3453.91|3445.21|3446.86|3438.16|999
1631448600000|2021-09-12 12:10:00|3453.61|3444.91|3444.37|3435.67|3453.61|3444.91|3442.35|3433.65|992
1631448900000|2021-09-12 12:15:00|3444.4|3435.7|3438.65|3429.95|3446.31|3437.61|3438.33|3429.63|951
1631449200000|2021-09-12 12:20:00|3438.66|3429.96|3438.19|3429.49|3441.15|3432.45|3437.63|3428.93|857
1631449500000|2021-09-12 12:25:00|3438.2|3429.5|3444.99|3436.29|3451.73|3443.03|3438.1|3429.4|955
1631449800000|2021-09-12 12:30:00|3445|3436.3|3451.44|3442.74|3451.97|3443.27|3444.99|3436.29|874
1631450100000|2021-09-12 12:35:00|3451.42|3442.72|3444.88|3436.18|3451.98|3443.28|3442.83|3434.13|993
1631450400000|2021-09-12 12:40:00|3444.87|3436.17|3472.17|3463.47|3472.17|3463.47|3443.55|3434.85|978
1631450700000|2021-09-12 12:45:00|3472|3463.3|3454.13|3445.43|3476.4|3467.7|3453.55|3444.85|1070
1631451000000|2021-09-12 12:50:00|3454.12|3445.42|3445.09|3436.39|3454.79|3446.09|3439.69|3430.99|996
1631451300000|2021-09-12 12:55:00|3445.07|3436.37|3440.52|3431.82|3447|3438.3|3439.58|3430.88|989
1631451600000|2021-09-12 13:00:00|3440.46|3431.76|3430.14|3421.44|3441.74|3433.04|3427.67|3418.97|961
1631451900000|2021-09-12 13:05:00|3430.08|3421.38|3429.67|3420.97|3436.04|3427.34|3427.81|3419.11|891
1631452200000|2021-09-12 13:10:00|3429.65|3420.95|3433.67|3424.97|3436.31|3427.61|3429.65|3420.95|922
1631452500000|2021-09-12 13:15:00|3433.68|3424.98|3440.19|3431.49|3441.02|3432.32|3433.64|3424.94|835
1631452800000|2021-09-12 13:20:00|3440.2|3431.5|3440.66|3431.96|3447.28|3438.58|3440.11|3431.41|873
1631453100000|2021-09-12 13:25:00|3440.67|3431.97|3445.49|3436.79|3445.95|3437.25|3436.59|3427.89|852
1631453400000|2021-09-12 13:30:00|3445.44|3436.74|3452.12|3443.42|3453.95|3445.25|3445.36|3436.66|961
1631453700000|2021-09-12 13:35:00|3452.13|3443.43|3420.05|3411.35|3453.65|3444.95|3420.05|3411.35|1062
1631454000000|2021-09-12 13:40:00|3419.87|3411.17|3424.67|3415.97|3432.06|3423.36|3415.19|3406.49|1079
1631454300000|2021-09-12 13:45:00|3424.63|3415.93|3426.81|3418.11|3433.68|3424.98|3424.36|3415.66|954
1631454600000|2021-09-12 13:50:00|3426.78|3418.08|3425.09|3416.39|3429.36|3420.66|3418.56|3409.86|960
1631454900000|2021-09-12 13:55:00|3425.07|3416.37|3428.75|3420.05|3430.34|3421.64|3425.07|3416.37|848
1631455200000|2021-09-12 14:00:00|3428.74|3420.04|3439.88|3431.18|3440.15|3431.45|3428.72|3420.02|938
1631455500000|2021-09-12 14:05:00|3439.89|3431.19|3437.55|3428.85|3442.74|3434.04|3436.31|3427.61|996
1631455800000|2021-09-12 14:10:00|3437.56|3428.86|3436.43|3427.73|3439.64|3430.94|3436.08|3427.38|971
1631456100000|2021-09-12 14:15:00|3436.41|3427.71|3433.41|3424.71|3439.57|3430.87|3432.32|3423.62|913
1631456400000|2021-09-12 14:20:00|3433.33|3424.63|3439.2|3430.5|3443.78|3435.08|3433.2|3424.5|949
1631456700000|2021-09-12 14:25:00|3439.17|3430.47|3436.43|3427.73|3441.76|3433.06|3435.44|3426.74|872
1631457000000|2021-09-12 14:30:00|3436.4|3427.7|3432.83|3424.13|3439.68|3430.98|3432.83|3424.13|862
1631457300000|2021-09-12 14:35:00|3432.88|3424.18|3438.69|3429.99|3439.63|3430.93|3430.95|3422.25|897
1631457600000|2021-09-12 14:40:00|3438.68|3429.98|3441.31|3432.61|3444.81|3436.11|3437.65|3428.95|986
1631457900000|2021-09-12 14:45:00|3441.29|3432.59|3432.54|3423.84|3442.55|3433.85|3431.7|3423|855
1631458200000|2021-09-12 14:50:00|3432.53|3423.83|3431.67|3422.97|3434.91|3426.21|3430.15|3421.45|862
1631458500000|2021-09-12 14:55:00|3431.84|3423.14|3423.1|3414.4|3434.31|3425.61|3423.1|3414.4|924
1631458800000|2021-09-12 15:00:00|3423.14|3414.44|3427.77|3419.07|3430.51|3421.81|3423.14|3414.44|886
1631459100000|2021-09-12 15:05:00|3427.69|3418.99|3426.21|3417.51|3431.79|3423.09|3425.63|3416.93|897
1631459400000|2021-09-12 15:10:00|3426.22|3417.52|3427.7|3419|3431.6|3422.9|3426.19|3417.49|931
1631459700000|2021-09-12 15:15:00|3427.81|3419.11|3429.21|3420.51|3433.47|3424.77|3426.39|3417.69|825
1631460000000|2021-09-12 15:20:00|3429.24|3420.54|3434.15|3425.45|3434.16|3425.46|3429.1|3420.4|682
1631460300000|2021-09-12 15:25:00|3434.28|3425.58|3423.51|3414.81|3435.21|3426.51|3422.18|3413.48|708
1631460600000|2021-09-12 15:30:00|3423.48|3414.78|3405.79|3397.09|3426.71|3418.01|3401.93|3393.23|847
1631460900000|2021-09-12 15:35:00|3405.81|3397.11|3406.77|3398.07|3417.73|3409.03|3404.3|3395.6|1035
1631461200000|2021-09-12 15:40:00|3406.76|3398.06|3413.23|3404.53|3413.79|3405.09|3399.82|3391.12|1002
1631461500000|2021-09-12 15:45:00|3413.24|3404.54|3410.57|3401.87|3419.52|3410.82|3409.87|3401.17|951
1631461800000|2021-09-12 15:50:00|3410.59|3401.89|3415.58|3406.88|3420.11|3411.41|3409.35|3400.65|932
1631462100000|2021-09-12 15:55:00|3415.59|3406.89|3421.83|3413.13|3426.59|3417.89|3414.88|3406.18|860
1631462400000|2021-09-12 16:00:00|3421.79|3413.09|3444.01|3435.31|3444.92|3436.22|3421.11|3412.41|963
1631462700000|2021-09-12 16:05:00|3443.9|3435.2|3427.8|3419.1|3443.9|3435.2|3427.8|3419.1|999
1631463000000|2021-09-12 16:10:00|3427.82|3419.12|3428.11|3419.41|3431.35|3422.65|3426.02|3417.32|864
1631463300000|2021-09-12 16:15:00|3428.17|3419.47|3436.56|3427.86|3437.26|3428.56|3424.86|3416.16|776
1631463600000|2021-09-12 16:20:00|3436.73|3428.03|3437.15|3428.45|3440.99|3432.29|3430.17|3421.47|791
1631463900000|2021-09-12 16:25:00|3437.07|3428.37|3431.55|3422.85|3437.08|3428.38|3426.54|3417.84|892
1631464200000|2021-09-12 16:30:00|3431.86|3423.16|3428.49|3419.79|3434.71|3426.01|3426.54|3417.84|931
1631464500000|2021-09-12 16:35:00|3428.47|3419.77|3432.62|3423.92|3433.44|3424.74|3427.82|3419.12|809
1631464800000|2021-09-12 16:40:00|3432.69|3423.99|3427.66|3418.96|3432.75|3424.05|3424.59|3415.89|880
1631465100000|2021-09-12 16:45:00|3427.7|3419|3421.06|3412.36|3429.38|3420.68|3419.96|3411.26|898
1631465400000|2021-09-12 16:50:00|3421.21|3412.51|3414.91|3406.21|3421.21|3412.51|3413.51|3404.81|915
1631465700000|2021-09-12 16:55:00|3415.02|3406.32|3416|3407.3|3417.13|3408.43|3413.93|3405.23|750
1631466000000|2021-09-12 17:00:00|3415.96|3407.26|3411.14|3402.44|3420.06|3411.36|3407.89|3399.19|903
1631466300000|2021-09-12 17:05:00|3411.16|3402.46|3413.76|3405.06|3417.09|3408.39|3409.98|3401.28|804
1631466600000|2021-09-12 17:10:00|3413.8|3405.1|3413.67|3404.97|3415.42|3406.72|3412.84|3404.14|822
1631466900000|2021-09-12 17:15:00|3413.72|3405.02|3423.35|3414.65|3424.11|3415.41|3413.64|3404.94|780
1631467200000|2021-09-12 17:20:00|3423.33|3414.63|3424.2|3415.5|3425.53|3416.83|3419.56|3410.86|858
1631467500000|2021-09-12 17:25:00|3424.21|3415.51|3419.13|3410.43|3424.31|3415.61|3418.37|3409.67|696
1631467800000|2021-09-12 17:30:00|3419.12|3410.42|3423.67|3414.97|3424.21|3415.51|3418.55|3409.85|757
1631468100000|2021-09-12 17:35:00|3423.62|3414.92|3417.72|3409.02|3425.57|3416.87|3417.65|3408.95|793
1631468400000|2021-09-12 17:40:00|3417.81|3409.11|3425.17|3416.47|3427.53|3418.83|3417.66|3408.96|801
1631468700000|2021-09-12 17:45:00|3425.21|3416.51|3423.94|3415.24|3428.56|3419.86|3422.66|3413.96|827
1631469000000|2021-09-12 17:50:00|3423.99|3415.29|3422.67|3413.97|3426.33|3417.63|3415.91|3407.21|891
1631469300000|2021-09-12 17:55:00|3422.66|3413.96|3423.17|3414.47|3425.13|3416.43|3421.53|3412.83|791
1631469600000|2021-09-12 18:00:00|3422.96|3414.26|3427.16|3418.46|3429.75|3421.05|3420.55|3411.85|759
1631469900000|2021-09-12 18:05:00|3426.95|3418.25|3419.61|3410.91|3428.45|3419.75|3419.3|3410.6|891
1631470200000|2021-09-12 18:10:00|3419.6|3410.9|3414.71|3406.01|3419.64|3410.94|3414.47|3405.77|927
1631470500000|2021-09-12 18:15:00|3414.74|3406.04|3410.11|3401.41|3414.94|3406.24|3406.71|3398.01|970
1631470800000|2021-09-12 18:20:00|3410.14|3401.44|3412.71|3404.01|3414.05|3405.35|3410.14|3401.44|872
1631471100000|2021-09-12 18:25:00|3412.67|3403.97|3413.12|3404.42|3415.4|3406.7|3411.11|3402.41|887
1631471400000|2021-09-12 18:30:00|3413.17|3404.47|3406.15|3397.45|3414.17|3405.47|3406.12|3397.42|939
1631471700000|2021-09-12 18:35:00|3406.14|3397.44|3406.1|3397.4|3410.46|3401.76|3406.07|3397.37|768
1631472000000|2021-09-12 18:40:00|3406.16|3397.46|3406.06|3397.36|3408.17|3399.47|3403.55|3394.85|840
1631472300000|2021-09-12 18:45:00|3405.99|3397.29|3408.85|3400.15|3413.17|3404.47|3404.39|3395.69|883
1631472600000|2021-09-12 18:50:00|3408.86|3400.16|3411.72|3403.02|3412.76|3404.06|3405.35|3396.65|788
1631472900000|2021-09-12 18:55:00|3411.64|3402.94|3410.14|3401.44|3415.68|3406.98|3410.04|3401.34|936
1631473200000|2021-09-12 19:00:00|3410.15|3401.45|3413.76|3405.06|3417.38|3408.68|3410.15|3401.45|875
1631473500000|2021-09-12 19:05:00|3413.75|3405.05|3411.49|3402.79|3413.98|3405.28|3410.48|3401.78|835
1631473800000|2021-09-12 19:10:00|3411.56|3402.86|3404.94|3396.24|3411.56|3402.86|3403.61|3394.91|816
1631474100000|2021-09-12 19:15:00|3405.02|3396.32|3386.93|3378.23|3408.29|3399.59|3385.03|3376.33|931
1631474400000|2021-09-12 19:20:00|3386.85|3378.15|3393.75|3385.05|3397.21|3388.51|3386.64|3377.94|879
1631474700000|2021-09-12 19:25:00|3393.66|3384.96|3400.5|3391.8|3400.94|3392.24|3393.66|3384.96|664
1631475000000|2021-09-12 19:30:00|3400.43|3391.73|3408.08|3399.38|3409.2|3400.5|3400.4|3391.7|727
1631475300000|2021-09-12 19:35:00|3408.18|3399.48|3409.01|3400.31|3410.75|3402.05|3405.01|3396.31|747
1631475600000|2021-09-12 19:40:00|3409.04|3400.34|3409.89|3401.19|3413.17|3404.47|3408.25|3399.55|770
1631475900000|2021-09-12 19:45:00|3410.17|3401.47|3409.66|3400.96|3411.65|3402.95|3408.43|3399.73|741
1631476200000|2021-09-12 19:50:00|3409.6|3400.9|3406.61|3396.41|3412.07|3402.52|3406.37|3396.17|812
1631476500000|2021-09-12 19:55:00|3406.6|3396.4|3411.22|3401.02|3411.38|3401.18|3406.55|3396.35|648
1631476800000|2021-09-12 20:00:00|3411.23|3401.03|3419.03|3408.83|3419.49|3409.29|3405.15|3394.95|933
1631477100000|2021-09-12 20:05:00|3419.06|3408.86|3432.52|3422.32|3436.21|3426.01|3416.87|3406.67|1053
1631477400000|2021-09-12 20:10:00|3432.5|3422.3|3436.31|3426.11|3441.67|3431.47|3430.78|3420.58|993
1631477700000|2021-09-12 20:15:00|3436.3|3426.1|3429|3418.8|3438.22|3428.02|3427.02|3416.82|894
1631478000000|2021-09-12 20:20:00|3428.98|3418.78|3428.58|3418.38|3429.8|3419.6|3425.2|3415|851
1631478300000|2021-09-12 20:25:00|3428.65|3418.45|3414.41|3404.21|3428.66|3418.46|3414.12|3403.92|903
1631478600000|2021-09-12 20:30:00|3414.34|3404.14|3371.62|3361.42|3414.89|3404.69|3368.63|3358.43|1088
1631478900000|2021-09-12 20:35:00|3371.69|3361.49|3358.62|3348.42|3378.62|3368.42|3351.45|3341.25|1155
1631479200000|2021-09-12 20:40:00|3357.92|3347.72|3353.88|3343.68|3363.74|3353.54|3346.49|3336.29|1156
1631479500000|2021-09-12 20:45:00|3354.55|3344.35|3368.76|3358.56|3373.85|3363.65|3349.24|3339.04|1140
1631479800000|2021-09-12 20:50:00|3368.38|3358.18|3336.08|3325.88|3371.41|3361.21|3330.27|3320.07|1150
1631480100000|2021-09-12 20:55:00|3335.72|3325.52|3325.2|3315|3338.64|3328.44|3315.91|3305.71|1122
1631480400000|2021-09-12 21:00:00|3325.3|3315.1|3325.94|3315.74|3336.55|3326.35|3310.89|3300.69|1131
1631480700000|2021-09-12 21:05:00|3325.92|3315.72|3330.73|3320.53|3335.36|3325.16|3317.95|3307.75|1099
1631481000000|2021-09-12 21:10:00|3331.12|3320.92|3334.42|3324.22|3335.06|3324.86|3327.06|3316.86|1075
1631481300000|2021-09-12 21:15:00|3334.47|3324.27|3329.23|3319.03|3338.22|3328.02|3329.23|3319.03|920
1631481600000|2021-09-12 21:20:00|3329.24|3319.04|3318.95|3308.75|3335.45|3325.25|3318.4|3308.2|991
1631481900000|2021-09-12 21:25:00|3318.96|3308.76|3316.15|3305.95|3321.15|3310.95|3313.36|3303.16|970
1631482200000|2021-09-12 21:30:00|3316.19|3305.99|3327.26|3317.06|3327.47|3317.27|3312.23|3302.03|963
1631482500000|2021-09-12 21:35:00|3327.4|3317.2|3321.5|3311.3|3327.48|3317.28|3320.51|3310.31|876
1631482800000|2021-09-12 21:40:00|3321.51|3311.31|3317.78|3307.58|3322.54|3312.34|3317.45|3307.25|782
1631483100000|2021-09-12 21:45:00|3317.83|3307.63|3329.93|3319.73|3332.6|3322.4|3317.67|3307.47|993
1631483400000|2021-09-12 21:50:00|3329.91|3319.71|3339.97|3329.77|3342.39|3332.19|3328.75|3318.55|950
1631483700000|2021-09-12 21:55:00|3339.38|3329.18|3341.18|3332.48|3343.02|3334.32|3334.14|3323.94|1033
1631484000000|2021-09-12 22:00:00|3341.17|3332.47|3346.67|3337.97|3348.54|3339.84|3336.85|3328.15|1049
1631484300000|2021-09-12 22:05:00|3346.8|3338.1|3350.25|3341.55|3356.54|3347.84|3344.92|3336.22|1059
1631484600000|2021-09-12 22:10:00|3350.36|3341.66|3356.66|3347.96|3357.21|3348.51|3347.74|3339.04|951
1631484900000|2021-09-12 22:15:00|3356.88|3348.18|3348.96|3340.26|3359.12|3350.42|3347.1|3338.4|949
1631485200000|2021-09-12 22:20:00|3349|3340.3|3354.62|3345.92|3356.03|3347.33|3347.06|3338.36|1015
1631485500000|2021-09-12 22:25:00|3354.54|3345.84|3352.89|3344.19|3355.61|3346.91|3349.66|3340.96|923
1631485800000|2021-09-12 22:30:00|3352.8|3344.1|3364.21|3355.51|3366.07|3357.37|3351.39|3342.69|955
1631486100000|2021-09-12 22:35:00|3364.2|3355.5|3362.16|3353.46|3366.82|3358.12|3360.07|3351.37|977
1631486400000|2021-09-12 22:40:00|3362.07|3353.37|3371.59|3362.89|3373.04|3364.34|3361.75|3353.05|1001
1631486700000|2021-09-12 22:45:00|3371.62|3362.92|3377.44|3368.74|3381.29|3372.59|3370.72|3362.02|1058
1631487000000|2021-09-12 22:50:00|3377.4|3368.7|3383.07|3374.37|3384.36|3375.66|3374.44|3365.74|1036
1631487300000|2021-09-12 22:55:00|3383.06|3374.36|3384.07|3375.37|3387.43|3378.73|3377.91|3369.21|1007
1631487600000|2021-09-12 23:00:00|3383.84|3375.14|3399.39|3390.69|3405.24|3396.54|3383.76|3375.06|1066
1631487900000|2021-09-12 23:05:00|3399.27|3390.57|3429.81|3421.11|3438.52|3429.82|3397.83|3389.13|1116
1631488200000|2021-09-12 23:10:00|3430.08|3421.38|3431.08|3422.38|3433.26|3424.56|3423.7|3415|1074
1631488500000|2021-09-12 23:15:00|3430.94|3422.24|3429.53|3420.83|3434.08|3425.38|3421.55|3412.85|997
1631488800000|2021-09-12 23:20:00|3429.61|3420.91|3431.11|3422.41|3431.56|3422.86|3427.91|3419.21|941
1631489100000|2021-09-12 23:25:00|3431.57|3422.87|3432.01|3423.31|3432.75|3424.05|3428.13|3419.43|972
1631489400000|2021-09-12 23:30:00|3431.91|3423.21|3436.16|3427.46|3450.51|3441.81|3431.76|3423.06|1065
1631489700000|2021-09-12 23:35:00|3436.13|3427.43|3427.74|3419.04|3437.5|3428.8|3423.78|3415.08|972
1631490000000|2021-09-12 23:40:00|3427.77|3419.07|3426.19|3417.49|3428.75|3420.05|3423.99|3415.29|975
1631490300000|2021-09-12 23:45:00|3426.18|3417.48|3417.35|3408.65|3429.06|3420.36|3416.05|3407.35|977
1631490600000|2021-09-12 23:50:00|3417.07|3408.37|3411.87|3403.17|3418.98|3410.28|3407.09|3398.39|1017
1631490900000|2021-09-12 23:55:00|3411.42|3402.72|3408.88|3400.18|3417.78|3409.08|3408.79|3400.09|992
1631491200000|2021-09-13 00:00:00|3408.83|3400.13|3416.62|3407.92|3417.83|3409.13|3400.85|3392.15|981
1631491500000|2021-09-13 00:05:00|3416.43|3407.73|3426.48|3417.78|3426.48|3417.78|3415.39|3406.69|873
1631491800000|2021-09-13 00:10:00|3426.36|3417.66|3425.66|3416.96|3427.59|3418.89|3418.11|3409.41|968
1631492100000|2021-09-13 00:15:00|3425.58|3416.88|3428.57|3419.87|3434.01|3425.31|3425.46|3416.76|975
1631492400000|2021-09-13 00:20:00|3428.42|3419.72|3420.43|3411.73|3428.44|3419.74|3419.46|3410.76|998
1631492700000|2021-09-13 00:25:00|3420.45|3411.75|3411.38|3402.68|3421.22|3412.52|3408.77|3400.07|962
1631493000000|2021-09-13 00:30:00|3411.73|3403.03|3405.5|3396.8|3416.08|3407.38|3403.07|3394.37|943
1631493300000|2021-09-13 00:35:00|3405.69|3396.99|3405.34|3396.64|3409.64|3400.94|3402.07|3393.37|954
1631493600000|2021-09-13 00:40:00|3405.36|3396.66|3391.38|3382.68|3405.51|3396.81|3387.12|3378.42|1025
1631493900000|2021-09-13 00:45:00|3391.37|3382.67|3401.19|3392.49|3401.28|3392.58|3390.1|3381.4|1025
1631494200000|2021-09-13 00:50:00|3401.16|3392.46|3405.45|3396.75|3407.51|3398.81|3400.57|3391.87|955
1631494500000|2021-09-13 00:55:00|3405.46|3396.76|3398.34|3389.64|3405.55|3396.85|3395.39|3386.69|923
1631494800000|2021-09-13 01:00:00|3398.83|3390.13|3392.7|3384|3403.74|3395.04|3390.65|3381.95|967
1631495100000|2021-09-13 01:05:00|3392.56|3383.86|3376.92|3368.22|3394.07|3385.37|3376.91|3368.21|1062
1631495400000|2021-09-13 01:10:00|3376.86|3368.16|3350.82|3342.12|3379.63|3370.93|3345.22|3336.52|1155
1631495700000|2021-09-13 01:15:00|3351.13|3342.43|3351.86|3343.16|3358.39|3349.69|3335.24|3326.54|1116
1631496000000|2021-09-13 01:20:00|3351.98|3343.28|3347.51|3338.81|3356.21|3347.51|3345|3336.3|1095
1631496300000|2021-09-13 01:25:00|3347.52|3338.82|3349.69|3340.99|3350.32|3341.62|3343.82|3335.12|1052
1631496600000|2021-09-13 01:30:00|3350.27|3341.57|3347.16|3338.46|3350.55|3341.85|3335.44|3326.74|1100
1631496900000|2021-09-13 01:35:00|3347.25|3338.55|3339.96|3331.26|3348.18|3339.48|3331.22|3322.52|1066
1631497200000|2021-09-13 01:40:00|3340.08|3331.38|3328.13|3319.43|3340.83|3332.13|3324.18|3315.48|1115
1631497500000|2021-09-13 01:45:00|3328.14|3319.44|3340.54|3331.84|3341.92|3333.22|3323.35|3314.65|1027
1631497800000|2021-09-13 01:50:00|3340.62|3331.92|3336.23|3327.53|3341.23|3332.53|3333.54|3324.84|1076
1631498100000|2021-09-13 01:55:00|3335.84|3327.14|3333.21|3324.51|3337.02|3328.32|3331.04|3322.34|1047
1631498400000|2021-09-13 02:00:00|3333.13|3324.43|3347.83|3339.13|3348.61|3339.91|3324.91|3316.21|1039
1631498700000|2021-09-13 02:05:00|3347.93|3339.23|3340.64|3331.94|3348.02|3339.32|3336.59|3327.89|1053
1631499000000|2021-09-13 02:10:00|3340.74|3332.04|3340.4|3331.7|3341.04|3332.34|3332.36|3323.66|1049
1631499300000|2021-09-13 02:15:00|3340.12|3331.42|3332.3|3323.6|3340.18|3331.48|3327.73|3319.03|1047
1631499600000|2021-09-13 02:20:00|3332.43|3323.73|3325.38|3316.68|3332.43|3323.73|3316.76|3308.06|1117
1631499900000|2021-09-13 02:25:00|3325.29|3316.59|3315.04|3306.34|3325.32|3316.62|3306.15|3297.45|1082
1631500200000|2021-09-13 02:30:00|3315.32|3306.62|3314.25|3305.55|3316.21|3307.51|3272.6|3263.9|1131
1631500500000|2021-09-13 02:35:00|3314.36|3305.66|3317.76|3309.06|3322.71|3314.01|3309.55|3300.85|1130
1631500800000|2021-09-13 02:40:00|3317.81|3309.11|3303.59|3294.89|3317.84|3309.14|3299.81|3291.11|1091
1631501100000|2021-09-13 02:45:00|3303.65|3294.95|3298.73|3290.03|3306.12|3297.42|3291.23|3282.53|1118
1631501400000|2021-09-13 02:50:00|3298.62|3289.92|3293.39|3284.69|3300.74|3292.04|3291.24|3282.54|1004
1631501700000|2021-09-13 02:55:00|3293.37|3284.67|3295.87|3287.17|3295.91|3287.21|3283.27|3274.57|1113
1631502000000|2021-09-13 03:00:00|3295.92|3287.22|3296.47|3287.77|3297.65|3288.95|3281.42|3272.72|1116
1631502300000|2021-09-13 03:05:00|3296.4|3287.7|3312.91|3304.21|3316|3307.3|3294.12|3285.42|1111
1631502600000|2021-09-13 03:10:00|3312.87|3304.17|3301.91|3293.21|3313.07|3304.37|3298.92|3290.22|1093
1631502900000|2021-09-13 03:15:00|3302.51|3293.81|3299.29|3290.59|3303.54|3294.84|3291.67|3282.97|1066
1631503200000|2021-09-13 03:20:00|3299.2|3290.5|3309.58|3300.88|3313.23|3304.53|3298.61|3289.91|974
1631503500000|2021-09-13 03:25:00|3309.59|3300.89|3299.59|3290.89|3311.83|3303.13|3299.59|3290.89|933
1631503800000|2021-09-13 03:30:00|3299.67|3290.97|3297.04|3288.34|3299.98|3291.28|3291.17|3282.47|1023
1631504100000|2021-09-13 03:35:00|3296.92|3288.22|3299.96|3291.26|3304.24|3295.54|3289.49|3280.79|1019
1631504400000|2021-09-13 03:40:00|3300.43|3291.73|3287.21|3278.51|3300.63|3291.93|3286.17|3277.47|910
1631504700000|2021-09-13 03:45:00|3287.25|3278.55|3300.91|3292.21|3301.27|3292.57|3283.83|3275.13|1063
1631505000000|2021-09-13 03:50:00|3300.73|3292.03|3291.33|3282.63|3301.06|3292.36|3289.08|3280.38|1044
1631505300000|2021-09-13 03:55:00|3291.24|3282.54|3262.53|3253.83|3291.25|3282.55|3258.43|3249.73|1095
1631505600000|2021-09-13 04:00:00|3262.87|3254.17|3278.94|3270.24|3280.12|3271.42|3255.19|3246.49|1139
1631505900000|2021-09-13 04:05:00|3279.43|3270.73|3266.3|3257.6|3280.62|3271.92|3265.03|3256.33|1102
1631506200000|2021-09-13 04:10:00|3266.67|3257.97|3262.06|3253.36|3273.92|3265.22|3253.27|3244.57|1123
1631506500000|2021-09-13 04:15:00|3262.4|3253.7|3277.22|3268.52|3277.22|3268.52|3262.18|3253.48|1100
1631506800000|2021-09-13 04:20:00|3277.19|3268.49|3279.62|3270.92|3285.44|3276.74|3273.88|3265.18|1121
1631507100000|2021-09-13 04:25:00|3279.65|3270.95|3275.22|3266.52|3282.04|3273.34|3274.5|3265.8|1055
1631507400000|2021-09-13 04:30:00|3275.26|3266.56|3275.66|3266.96|3280.88|3272.18|3268.02|3259.32|1101
1631507700000|2021-09-13 04:35:00|3275.36|3266.66|3286.44|3277.74|3289.62|3280.92|3275.25|3266.55|1062
1631508000000|2021-09-13 04:40:00|3286.46|3277.76|3278.77|3270.07|3287.51|3278.81|3276.53|3267.83|1006
1631508300000|2021-09-13 04:45:00|3278.86|3270.16|3271.31|3262.61|3279.84|3271.14|3267.83|3259.13|1046
1631508600000|2021-09-13 04:50:00|3271|3262.3|3279.15|3270.45|3281.78|3273.08|3267.92|3259.22|1064
1631508900000|2021-09-13 04:55:00|3279.23|3270.53|3283.38|3274.68|3284.09|3275.39|3274.16|3265.46|1052
1631509200000|2021-09-13 05:00:00|3283.18|3274.48|3271.28|3262.58|3285.65|3276.95|3270.84|3262.14|1081
1631509500000|2021-09-13 05:05:00|3271.38|3262.68|3285.88|3277.18|3288.12|3279.42|3256.62|3247.92|1114
1631509800000|2021-09-13 05:10:00|3285.96|3277.26|3264.24|3255.54|3289.12|3280.42|3264.01|3255.31|1086
1631510100000|2021-09-13 05:15:00|3264.18|3255.48|3272.32|3263.62|3276.43|3267.73|3246.44|3237.74|1153
1631510400000|2021-09-13 05:20:00|3272.47|3263.77|3267.84|3259.14|3273.24|3264.54|3258.89|3250.19|1117
1631510700000|2021-09-13 05:25:00|3267.83|3259.13|3269.64|3260.94|3273.66|3264.96|3255.86|3247.16|1102
1631511000000|2021-09-13 05:30:00|3269.87|3261.17|3273.07|3264.37|3275.81|3267.11|3266.41|3257.71|1043
1631511300000|2021-09-13 05:35:00|3273.01|3264.31|3271.35|3262.65|3275.15|3266.45|3269.21|3260.51|1053
1631511600000|2021-09-13 05:40:00|3271.31|3262.61|3287.96|3279.26|3288.29|3279.59|3269.81|3261.11|994
1631511900000|2021-09-13 05:45:00|3287.98|3279.28|3296.21|3287.51|3300.48|3291.78|3285.25|3276.55|1123
1631512200000|2021-09-13 05:50:00|3296.16|3287.46|3288.45|3279.75|3298.49|3289.79|3286.69|3277.99|1018
1631512500000|2021-09-13 05:55:00|3288.57|3279.87|3285.27|3276.57|3289.51|3280.81|3278.33|3269.63|908
1631512800000|2021-09-13 06:00:00|3285.2|3276.5|3275.72|3267.02|3285.36|3276.66|3273.77|3265.07|967
1631513100000|2021-09-13 06:05:00|3275.69|3266.99|3276.04|3267.34|3276.04|3267.34|3269.42|3260.72|976
1631513400000|2021-09-13 06:10:00|3276.18|3267.48|3288.57|3279.87|3292.34|3283.64|3271.38|3262.68|1040
1631513700000|2021-09-13 06:15:00|3288.55|3279.85|3271.74|3263.04|3288.55|3279.85|3269.67|3260.97|1014
1631514000000|2021-09-13 06:20:00|3271.55|3262.85|3280.79|3272.09|3284.12|3275.42|3271.5|3262.8|1018
1631514300000|2021-09-13 06:25:00|3280.73|3272.03|3278.62|3269.92|3285.68|3276.98|3278.31|3269.61|1018
1631514600000|2021-09-13 06:30:00|3278.96|3270.26|3288.18|3279.48|3291.35|3282.65|3277.55|3268.85|997
1631514900000|2021-09-13 06:35:00|3288.2|3279.5|3275.62|3266.92|3288.86|3280.16|3275.62|3266.92|969
1631515200000|2021-09-13 06:40:00|3275.63|3266.93|3284.97|3276.27|3285.11|3276.41|3274.5|3265.8|942
1631515500000|2021-09-13 06:45:00|3284.98|3276.28|3281.72|3273.02|3285.44|3276.74|3277.08|3268.38|1025
1631515800000|2021-09-13 06:50:00|3281.39|3272.69|3286.08|3277.38|3286.08|3277.38|3276.64|3267.94|1009
1631516100000|2021-09-13 06:55:00|3286.16|3277.46|3283.55|3274.85|3286.54|3277.84|3276.43|3267.73|969
1631516400000|2021-09-13 07:00:00|3283.61|3274.91|3281.34|3272.64|3285.39|3276.69|3275.66|3266.96|1052
1631516700000|2021-09-13 07:05:00|3281.35|3272.65|3287.38|3278.68|3288.87|3280.17|3281.33|3272.63|959
1631517000000|2021-09-13 07:10:00|3287.36|3278.66|3274.46|3265.76|3287.49|3278.79|3273.85|3265.15|983
1631517300000|2021-09-13 07:15:00|3274.38|3265.68|3230.04|3221.34|3275.76|3267.06|3228.63|3219.93|1122
1631517600000|2021-09-13 07:20:00|3230.21|3221.51|3219.48|3210.78|3244.04|3235.34|3217.49|3208.79|1130
1631517900000|2021-09-13 07:25:00|3219.15|3210.45|3217.3|3208.6|3223.48|3214.78|3200.03|3191.33|1150
1631518200000|2021-09-13 07:30:00|3216.93|3208.23|3210.26|3201.56|3216.93|3208.23|3193.2|3184.5|1123
1631518500000|2021-09-13 07:35:00|3210.4|3201.7|3217.33|3208.63|3220.31|3211.61|3203.96|3195.26|1107
1631518800000|2021-09-13 07:40:00|3217.3|3208.6|3203.57|3194.87|3225.66|3216.96|3202.03|3193.33|1070
1631519100000|2021-09-13 07:45:00|3203.66|3194.96|3186.42|3177.72|3209.35|3200.65|3184.48|3175.78|1143
1631519400000|2021-09-13 07:50:00|3186.34|3177.64|3211.73|3203.03|3212.69|3203.99|3182.04|3173.34|1113
1631519700000|2021-09-13 07:55:00|3211.35|3202.65|3208.92|3200.22|3217.91|3209.21|3199.67|3190.97|1140
1631520000000|2021-09-13 08:00:00|3208.81|3200.11|3206.7|3198|3217.43|3208.73|3192.75|3184.05|1119
1631520300000|2021-09-13 08:05:00|3206.79|3198.09|3194.5|3185.8|3210.51|3201.81|3188.48|3179.78|1142
1631520600000|2021-09-13 08:10:00|3193.92|3185.22|3182.48|3173.78|3199.82|3191.12|3182.37|3173.67|1094
1631520900000|2021-09-13 08:15:00|3182.67|3173.97|3184.64|3175.94|3191.07|3182.37|3172.23|3163.53|1131
1631521200000|2021-09-13 08:20:00|3184.21|3175.51|3193.18|3184.48|3198.47|3189.77|3172.64|3163.94|1121
1631521500000|2021-09-13 08:25:00|3193.14|3184.44|3193.49|3184.79|3202.41|3193.71|3188.22|3179.52|1096
1631521800000|2021-09-13 08:30:00|3193.74|3185.04|3210|3201.3|3211.01|3202.31|3193.72|3185.02|1084
1631522100000|2021-09-13 08:35:00|3209.93|3201.23|3199.86|3191.16|3215.15|3206.45|3198.57|3189.87|1077
1631522400000|2021-09-13 08:40:00|3199.52|3190.82|3192.62|3183.92|3201.42|3192.72|3191.04|3182.34|1078
1631522700000|2021-09-13 08:45:00|3192.63|3183.93|3202.11|3193.41|3203.38|3194.68|3187.74|3179.04|1099
1631523000000|2021-09-13 08:50:00|3202.08|3193.38|3212.25|3203.55|3212.76|3204.06|3194.61|3185.91|1004
1631523300000|2021-09-13 08:55:00|3212.27|3203.57|3208.76|3200.06|3213.65|3204.95|3200.04|3191.34|1111
1631523600000|2021-09-13 09:00:00|3208.77|3200.07|3215.88|3207.18|3219.42|3210.72|3208.04|3199.34|1056
1631523900000|2021-09-13 09:05:00|3216.17|3207.47|3223.56|3214.86|3224.31|3215.61|3215.64|3206.94|1053
1631524200000|2021-09-13 09:10:00|3223.36|3214.66|3219.01|3210.31|3224.04|3215.34|3212.3|3203.6|1035
1631524500000|2021-09-13 09:15:00|3219.54|3210.84|3221.91|3213.21|3227.99|3219.29|3218.03|3209.33|1024
1631524800000|2021-09-13 09:20:00|3222.19|3213.49|3212.68|3203.98|3222.19|3213.49|3211.97|3203.27|1051
1631525100000|2021-09-13 09:25:00|3212.64|3203.94|3219.01|3210.31|3220.54|3211.84|3212.15|3203.45|971
1631525400000|2021-09-13 09:30:00|3218.96|3210.26|3220.04|3211.34|3221.99|3213.29|3206.45|3197.75|1039
1631525700000|2021-09-13 09:35:00|3220.18|3211.48|3217.78|3209.08|3231|3222.3|3216.48|3207.78|1068
1631526000000|2021-09-13 09:40:00|3217.75|3209.05|3217.97|3209.27|3219.43|3210.73|3212.36|3203.66|995
1631526300000|2021-09-13 09:45:00|3217.95|3209.25|3216.63|3207.93|3223.41|3214.71|3212.85|3204.15|1023
1631526600000|2021-09-13 09:50:00|3216.82|3208.12|3218.59|3209.89|3221.99|3213.29|3214.43|3205.73|986
1631526900000|2021-09-13 09:55:00|3218.56|3209.86|3213.17|3204.47|3218.56|3209.86|3204.65|3195.95|1030
1631527200000|2021-09-13 10:00:00|3213.2|3204.5|3221.33|3212.63|3222.9|3214.2|3209.26|3200.56|942
1631527500000|2021-09-13 10:05:00|3221.32|3212.62|3216.52|3207.82|3221.86|3213.16|3215.09|3206.39|926
1631527800000|2021-09-13 10:10:00|3216.55|3207.85|3227.57|3218.87|3229.41|3220.71|3216.55|3207.85|966
1631528100000|2021-09-13 10:15:00|3227.47|3218.77|3224.99|3216.29|3242.15|3233.45|3224.98|3216.28|1044
1631528400000|2021-09-13 10:20:00|3225.06|3216.36|3226.46|3217.76|3230.59|3221.89|3221.6|3212.9|953
1631528700000|2021-09-13 10:25:00|3226.4|3217.7|3244.9|3236.2|3247.09|3238.39|3225.6|3216.9|1022
1631529000000|2021-09-13 10:30:00|3244.92|3236.22|3236.51|3227.81|3247.23|3238.53|3232.64|3223.94|958
1631529300000|2021-09-13 10:35:00|3236.56|3227.86|3232.54|3223.84|3238.1|3229.4|3231.06|3222.36|926
1631529600000|2021-09-13 10:40:00|3232.57|3223.87|3224.78|3216.08|3233.24|3224.54|3222.21|3213.51|924
1631529900000|2021-09-13 10:45:00|3224.81|3216.11|3223.33|3214.63|3225.13|3216.43|3217.19|3208.49|1029
1631530200000|2021-09-13 10:50:00|3223.31|3214.61|3235.34|3226.64|3235.68|3226.98|3221.76|3213.06|950
1631530500000|2021-09-13 10:55:00|3235.39|3226.69|3237.15|3228.45|3237.45|3228.75|3229.65|3220.95|963
1631530800000|2021-09-13 11:00:00|3237.13|3228.43|3226.26|3217.56|3237.13|3228.43|3224.14|3215.44|1062
1631531100000|2021-09-13 11:05:00|3226.24|3217.54|3224.62|3215.92|3231.45|3222.75|3223.6|3214.9|956
1631531400000|2021-09-13 11:10:00|3224.61|3215.91|3188.03|3179.33|3225.16|3216.46|3185.85|3177.15|1116
1631531700000|2021-09-13 11:15:00|3188.48|3179.78|3246.03|3237.33|3246.91|3238.21|3184.05|3175.35|1103
1631532000000|2021-09-13 11:20:00|3246.1|3237.4|3235.66|3226.96|3255.5|3246.8|3231.9|3223.2|1129
1631532300000|2021-09-13 11:25:00|3235.49|3226.79|3226.78|3218.08|3241.09|3232.39|3225.97|3217.27|1126
1631532600000|2021-09-13 11:30:00|3226.22|3217.52|3243.48|3234.78|3249.25|3240.55|3225.97|3217.27|1083
1631532900000|2021-09-13 11:35:00|3243.27|3234.57|3237.81|3229.11|3248.06|3239.36|3236.32|3227.62|1070
1631533200000|2021-09-13 11:40:00|3237.84|3229.14|3238.43|3229.73|3239.73|3231.03|3228.55|3219.85|1030
1631533500000|2021-09-13 11:45:00|3238.46|3229.76|3235.02|3226.32|3241.19|3232.49|3228.73|3220.03|1063
1631533800000|2021-09-13 11:50:00|3234.94|3226.24|3246.3|3237.6|3247.05|3238.35|3228.04|3219.34|951
1631534100000|2021-09-13 11:55:00|3246.27|3237.57|3256.56|3247.86|3261.02|3252.32|3242.88|3234.18|1073
1631534400000|2021-09-13 12:00:00|3256.55|3247.85|3252.03|3243.33|3260.92|3252.22|3244.81|3236.11|1077
1631534700000|2021-09-13 12:05:00|3251.96|3243.26|3253.91|3245.21|3259.74|3251.04|3248.44|3239.74|1096
1631535000000|2021-09-13 12:10:00|3254.13|3245.43|3253.07|3244.37|3257.61|3248.91|3249.64|3240.94|1064
1631535300000|2021-09-13 12:15:00|3253.03|3244.33|3244.73|3236.03|3253.07|3244.37|3244.7|3236|1018
1631535600000|2021-09-13 12:20:00|3244.77|3236.07|3236.07|3227.37|3245.46|3236.76|3233.71|3225.01|1079
1631535900000|2021-09-13 12:25:00|3236.16|3227.46|3233.15|3224.45|3236.47|3227.77|3228.52|3219.82|1057
1631536200000|2021-09-13 12:30:00|3233.16|3224.46|3225.7|3217|3234.51|3225.81|3217.03|3208.33|1087
1631536500000|2021-09-13 12:35:00|3225.36|3216.66|3237.03|3228.33|3239.67|3230.97|3224.66|3215.96|987
1631536800000|2021-09-13 12:40:00|3236.98|3228.28|3226.24|3217.54|3238.36|3229.66|3223.74|3215.04|964
1631537100000|2021-09-13 12:45:00|3226.26|3217.56|3222.65|3213.95|3232.89|3224.19|3222.65|3213.95|992
1631537400000|2021-09-13 12:50:00|3222.62|3213.92|3216.58|3207.88|3223.03|3214.33|3210.99|3202.29|1083
1631537700000|2021-09-13 12:55:00|3216.08|3207.38|3216.26|3207.56|3221.71|3213.01|3212.72|3204.02|997
1631538000000|2021-09-13 13:00:00|3216.15|3207.45|3224.63|3215.93|3225.24|3216.54|3211.35|3202.65|994
1631538300000|2021-09-13 13:05:00|3224.59|3215.89|3221.99|3213.29|3228.55|3219.85|3218.59|3209.89|979
1631538600000|2021-09-13 13:10:00|3221.77|3213.07|3222.6|3213.9|3223.86|3215.16|3212.85|3204.15|1045
1631538900000|2021-09-13 13:15:00|3222.5|3213.8|3224.69|3215.99|3228.4|3219.7|3220.31|3211.61|985
1631539200000|2021-09-13 13:20:00|3224.57|3215.87|3237.44|3228.74|3238.38|3229.68|3224.52|3215.82|1005
1631539500000|2021-09-13 13:25:00|3237.71|3229.01|3236.44|3227.74|3242.97|3234.27|3235.3|3226.6|1078
1631539800000|2021-09-13 13:30:00|3236.43|3227.73|3296.95|3288.25|3300.59|3291.89|3235.7|3227|1156
1631540100000|2021-09-13 13:35:00|3297.17|3288.47|3337.4|3328.7|3349.81|3341.11|3296.14|3287.44|1177
1631540400000|2021-09-13 13:40:00|3337.1|3328.4|3369.04|3360.34|3373.43|3364.73|3337.1|3328.4|1174
1631540700000|2021-09-13 13:45:00|3368.86|3360.16|3349.82|3341.12|3390.49|3381.79|3337.57|3328.87|1184
1631541000000|2021-09-13 13:50:00|3350.04|3341.34|3333.11|3324.41|3355.33|3346.63|3319.1|3310.4|1166
1631541300000|2021-09-13 13:55:00|3333.15|3324.45|3319|3310.3|3345.39|3336.69|3319|3310.3|1141
1631541600000|2021-09-13 14:00:00|3318.98|3310.28|3204.56|3195.86|3324.58|3315.88|3164.17|3155.47|1178
1631541900000|2021-09-13 14:05:00|3204.77|3196.07|3215.86|3207.16|3245.07|3236.37|3191.89|3183.19|1192
1631542200000|2021-09-13 14:10:00|3215.72|3207.02|3189.67|3180.97|3217.59|3208.89|3175.46|3166.76|1182
1631542500000|2021-09-13 14:15:00|3189.52|3180.82|3138.22|3129.52|3201.63|3192.93|3123.54|3114.84|1165
1631542800000|2021-09-13 14:20:00|3137.96|3129.26|3164.11|3155.41|3164.51|3155.81|3118.39|3109.69|1187
1631543100000|2021-09-13 14:25:00|3163.89|3155.19|3171.33|3162.63|3181.31|3172.61|3153.37|3144.67|1175
1631543400000|2021-09-13 14:30:00|3172.08|3163.38|3167.64|3158.94|3175.96|3167.26|3141.35|3132.65|1163
1631543700000|2021-09-13 14:35:00|3167.85|3159.15|3189.49|3180.79|3203.9|3195.2|3164.71|3156.01|1149
1631544000000|2021-09-13 14:40:00|3189.55|3180.85|3191.83|3183.13|3197.25|3188.55|3181.99|3173.29|1139
1631544300000|2021-09-13 14:45:00|3191.8|3183.1|3206.57|3197.87|3213.36|3204.66|3185.63|3176.93|1060
1631544600000|2021-09-13 14:50:00|3206.64|3197.94|3199.43|3190.73|3209.32|3200.62|3191.34|3182.64|1006
1631544900000|2021-09-13 14:55:00|3199.76|3191.06|3185.75|3177.05|3200.08|3191.38|3182.25|3173.55|1086
1631545200000|2021-09-13 15:00:00|3185.8|3177.1|3198.85|3190.15|3206.34|3197.64|3179.37|3170.67|1121
1631545500000|2021-09-13 15:05:00|3198.62|3189.92|3194.59|3185.89|3209.96|3201.26|3190.89|3182.19|1113
1631545800000|2021-09-13 15:10:00|3194.6|3185.9|3202.67|3193.97|3203.81|3195.11|3187.13|3178.43|1113
1631546100000|2021-09-13 15:15:00|3202.72|3194.02|3197.51|3188.81|3205.18|3196.48|3187.79|3179.09|1067
1631546400000|2021-09-13 15:20:00|3197.57|3188.87|3214.41|3205.71|3221.82|3213.12|3197.12|3188.42|1073
1631546700000|2021-09-13 15:25:00|3214.44|3205.74|3212.28|3203.58|3225.07|3216.37|3204.93|3196.23|1096
1631547000000|2021-09-13 15:30:00|3212.04|3203.34|3228.42|3219.72|3229.45|3220.75|3211.93|3203.23|1152
1631547300000|2021-09-13 15:35:00|3228.55|3219.85|3224.56|3215.86|3228.66|3219.96|3218.26|3209.56|1079
1631547600000|2021-09-13 15:40:00|3224.39|3215.69|3218.2|3209.5|3224.4|3215.7|3214.91|3206.21|1010
1631547900000|2021-09-13 15:45:00|3218.28|3209.58|3212.75|3204.05|3220.85|3212.15|3208.34|3199.64|1064
1631548200000|2021-09-13 15:50:00|3212.86|3204.16|3207.88|3199.18|3214.35|3205.65|3204.35|3195.65|1044
1631548500000|2021-09-13 15:55:00|3208.06|3199.36|3207.71|3199.01|3213.32|3204.62|3206.52|3197.82|1037
1631548800000|2021-09-13 16:00:00|3207.64|3198.94|3212.09|3203.39|3212.09|3203.39|3196.36|3187.66|1105
1631549100000|2021-09-13 16:05:00|3211.97|3203.27|3199.93|3191.23|3216.82|3208.12|3199.64|3190.94|1061
1631549400000|2021-09-13 16:10:00|3199.9|3191.2|3197.33|3188.63|3201.88|3193.18|3193.31|3184.61|1092
1631549700000|2021-09-13 16:15:00|3197.34|3188.64|3197.13|3188.43|3199.83|3191.13|3189.27|3180.57|1051
1631550000000|2021-09-13 16:20:00|3197|3188.3|3204.37|3195.67|3205.94|3197.24|3195.57|3186.87|999
1631550300000|2021-09-13 16:25:00|3204.39|3195.69|3193.05|3184.35|3204.39|3195.69|3192.88|3184.18|964
1631550600000|2021-09-13 16:30:00|3193.07|3184.37|3194.12|3185.42|3202.12|3193.42|3192.13|3183.43|1023
1631550900000|2021-09-13 16:35:00|3194.19|3185.49|3194.52|3185.82|3200.14|3191.44|3193.81|3185.11|990
1631551200000|2021-09-13 16:40:00|3194.53|3185.83|3196.89|3188.19|3198.44|3189.74|3191.19|3182.49|984
1631551500000|2021-09-13 16:45:00|3196.85|3188.15|3203.46|3194.76|3206.18|3197.48|3193.98|3185.28|999
1631551800000|2021-09-13 16:50:00|3203.45|3194.75|3209.2|3200.5|3209.82|3201.12|3198|3189.3|910
1631552100000|2021-09-13 16:55:00|3209.55|3200.85|3213.78|3205.08|3214.28|3205.58|3208.55|3199.85|1038
1631552400000|2021-09-13 17:00:00|3213.82|3205.12|3217.3|3208.6|3221.05|3212.35|3213.67|3204.97|1078
1631552700000|2021-09-13 17:05:00|3217.28|3208.58|3215.29|3206.59|3220.5|3211.8|3214.36|3205.66|1027
1631553000000|2021-09-13 17:10:00|3215.34|3206.64|3215.09|3206.39|3220|3211.3|3213.85|3205.15|1042
1631553300000|2021-09-13 17:15:00|3215.17|3206.47|3207.14|3198.44|3216.47|3207.77|3206.65|3197.95|1027
1631553600000|2021-09-13 17:20:00|3207.18|3198.48|3221.01|3212.31|3223.63|3214.93|3206.51|3197.81|1017
1631553900000|2021-09-13 17:25:00|3221.04|3212.34|3211.55|3202.85|3222.41|3213.71|3211|3202.3|1006
1631554200000|2021-09-13 17:30:00|3211.54|3202.84|3203.12|3194.42|3214.61|3205.91|3202.33|3193.63|956
1631554500000|2021-09-13 17:35:00|3203.23|3194.53|3212.51|3203.81|3215.42|3206.72|3202.97|3194.27|1010
1631554800000|2021-09-13 17:40:00|3212.53|3203.83|3215.34|3206.64|3218.5|3209.8|3212.37|3203.67|1017
1631555100000|2021-09-13 17:45:00|3215.35|3206.65|3228.99|3220.29|3229|3220.3|3215.31|3206.61|939
1631555400000|2021-09-13 17:50:00|3230.23|3221.53|3226.22|3217.52|3231.42|3222.72|3225.72|3217.02|950
1631555700000|2021-09-13 17:55:00|3226.04|3217.34|3225.41|3216.71|3227.57|3218.87|3221.43|3212.73|826
1631556000000|2021-09-13 18:00:00|3225.16|3216.46|3220.15|3211.45|3225.26|3216.56|3218.14|3209.44|872
1631556300000|2021-09-13 18:05:00|3220.17|3211.47|3212.45|3203.75|3225.4|3216.7|3212.32|3203.62|974
1631556600000|2021-09-13 18:10:00|3212.47|3203.77|3215.11|3206.41|3217.26|3208.56|3211.41|3202.71|981
1631556900000|2021-09-13 18:15:00|3215.1|3206.4|3218.07|3209.37|3221.1|3212.4|3214.12|3205.42|820
1631557200000|2021-09-13 18:20:00|3218.06|3209.36|3221.92|3213.22|3225.1|3216.4|3218.06|3209.36|968
1631557500000|2021-09-13 18:25:00|3221.88|3213.18|3227.87|3219.17|3228.97|3220.27|3221.87|3213.17|869
1631557800000|2021-09-13 18:30:00|3227.63|3218.93|3236.28|3227.58|3239.35|3230.65|3227.55|3218.85|968
1631558100000|2021-09-13 18:35:00|3236.29|3227.59|3227.63|3218.93|3236.29|3227.59|3225.67|3216.97|1005
1631558400000|2021-09-13 18:40:00|3227.52|3218.82|3231.25|3222.55|3234.47|3225.77|3226.88|3218.18|935
1631558700000|2021-09-13 18:45:00|3231.24|3222.54|3229.07|3220.37|3231.85|3223.15|3226.41|3217.71|909
1631559000000|2021-09-13 18:50:00|3229.02|3220.32|3223.04|3214.34|3229.11|3220.41|3219.66|3210.96|910
1631559300000|2021-09-13 18:55:00|3223.1|3214.4|3226.63|3217.93|3226.82|3218.12|3222.07|3213.37|901
1631559600000|2021-09-13 19:00:00|3226.61|3217.91|3222|3213.3|3228.89|3220.19|3221.34|3212.64|966
1631559900000|2021-09-13 19:05:00|3222.03|3213.33|3225.13|3216.43|3230.6|3221.9|3221.79|3213.09|892
1631560200000|2021-09-13 19:10:00|3225.16|3216.46|3222.57|3213.87|3227.22|3218.52|3221.2|3212.5|923
1631560500000|2021-09-13 19:15:00|3222.59|3213.89|3226.72|3218.02|3226.79|3218.09|3221.68|3212.98|791
1631560800000|2021-09-13 19:20:00|3226.56|3217.86|3231.44|3222.74|3231.66|3222.96|3226.56|3217.86|795
1631561100000|2021-09-13 19:25:00|3231.42|3222.72|3251.43|3242.73|3253.76|3245.06|3231.42|3222.72|939
1631561400000|2021-09-13 19:30:00|3251.48|3242.78|3249.8|3241.1|3254.21|3245.51|3248.38|3239.68|981
1631561700000|2021-09-13 19:35:00|3249.83|3241.13|3245.51|3236.81|3252.39|3243.69|3245.49|3236.79|812
1631562000000|2021-09-13 19:40:00|3245.45|3236.75|3248.89|3240.19|3251.76|3243.06|3244.28|3235.58|892
1631562300000|2021-09-13 19:45:00|3248.98|3240.28|3256.84|3248.14|3263.94|3255.24|3248.94|3240.24|849
1631562600000|2021-09-13 19:50:00|3256.78|3248.08|3250.88|3242.18|3259.96|3251.26|3250.56|3241.86|943
1631562900000|2021-09-13 19:55:00|3250.85|3242.15|3258.46|3249.76|3260.75|3252.05|3250.85|3242.15|813
1631563200000|2021-09-13 20:00:00|3258.53|3249.83|3276.97|3268.27|3281.22|3272.52|3258.53|3249.83|1088
1631563500000|2021-09-13 20:05:00|3277.08|3268.38|3270.75|3262.05|3280.54|3271.84|3266.43|3257.73|1014
1631563800000|2021-09-13 20:10:00|3270.73|3262.03|3275.44|3266.74|3279.7|3271|3270.07|3261.37|1043
1631564100000|2021-09-13 20:15:00|3275.49|3266.79|3275.17|3266.47|3276.82|3268.12|3272.09|3263.39|838
1631564400000|2021-09-13 20:20:00|3275.21|3266.51|3267.86|3259.16|3275.56|3266.86|3267.86|3259.16|992
1631564700000|2021-09-13 20:25:00|3268|3259.3|3267.22|3258.52|3270.18|3261.48|3264.8|3256.1|936
1631565000000|2021-09-13 20:30:00|3267.28|3258.58|3276.02|3267.32|3276.1|3267.4|3267.22|3258.52|884
1631565300000|2021-09-13 20:35:00|3276.15|3267.45|3276.23|3267.53|3277.72|3269.02|3273.64|3264.94|827
1631565600000|2021-09-13 20:40:00|3276.2|3267.5|3285.41|3276.71|3290.1|3281.4|3273.83|3265.13|958
1631565900000|2021-09-13 20:45:00|3285.42|3276.72|3280.69|3271.99|3289.71|3281.01|3280.42|3271.72|1063
1631566200000|2021-09-13 20:50:00|3280.64|3271.94|3286.7|3278|3287.57|3278.87|3280.64|3271.94|980
1631566500000|2021-09-13 20:55:00|3286.68|3277.98|3293.9|3285.2|3300.87|3292.17|3285.57|3276.87|981
1631566800000|2021-09-13 21:00:00|3293.84|3285.14|3295.88|3287.18|3311|3302.3|3293.66|3284.96|1100
1631567100000|2021-09-13 21:05:00|3296.15|3287.45|3279.65|3270.95|3296.35|3287.65|3278.41|3269.71|1069
1631567400000|2021-09-13 21:10:00|3279.47|3270.77|3289.72|3281.02|3290.25|3281.55|3279.47|3270.77|1028
1631567700000|2021-09-13 21:15:00|3289.78|3281.08|3295.69|3286.99|3299.68|3290.98|3289.64|3280.94|832
1631568000000|2021-09-13 21:20:00|3295.47|3286.77|3283.96|3275.26|3295.56|3286.86|3281.46|3272.76|834
1631568300000|2021-09-13 21:25:00|3283.94|3275.24|3281.93|3273.23|3286.4|3277.7|3281.21|3272.51|880
1631568600000|2021-09-13 21:30:00|3281.97|3273.27|3281.23|3272.53|3282.76|3274.06|3280.71|3272.01|734
1631568900000|2021-09-13 21:35:00|3281.12|3272.42|3276.58|3267.88|3281.13|3272.43|3276.03|3267.33|853
1631569200000|2021-09-13 21:40:00|3276.59|3267.89|3282.33|3273.63|3282.33|3273.63|3268.8|3260.1|929
1631569500000|2021-09-13 21:45:00|3282.3|3273.6|3281.6|3272.9|3288.6|3279.9|3278.9|3270.2|945
1631569800000|2021-09-13 21:50:00|3281.59|3272.89|3282.89|3274.19|3286.3|3277.6|3281.47|3272.77|1015
1631570100000|2021-09-13 21:55:00|3282.74|3274.04|3281.01|3272.31|3287.8|3279.1|3281.01|3272.31|861
1631570400000|2021-09-13 22:00:00|3280.86|3272.16|3285.84|3277.14|3286.86|3278.16|3277.78|3269.08|1034
1631570700000|2021-09-13 22:05:00|3285.79|3277.09|3285.89|3277.19|3296.54|3287.84|3283.1|3274.4|1039
1631571000000|2021-09-13 22:10:00|3285.9|3277.2|3277.81|3269.11|3286.03|3277.33|3276.9|3268.2|947
1631571300000|2021-09-13 22:15:00|3277.82|3269.12|3282.47|3273.77|3283.66|3274.96|3277.53|3268.83|865
1631571600000|2021-09-13 22:20:00|3282.63|3273.93|3295.4|3286.7|3297.11|3288.41|3282.63|3273.93|796
1631571900000|2021-09-13 22:25:00|3295.51|3286.81|3301.15|3292.45|3304.46|3295.76|3295.39|3286.69|802
1631572200000|2021-09-13 22:30:00|3300.67|3291.97|3292.29|3283.59|3307.53|3298.83|3291.18|3282.48|992
1631572500000|2021-09-13 22:35:00|3292.25|3283.55|3293.31|3284.61|3295.92|3287.22|3291.15|3282.45|939
1631572800000|2021-09-13 22:40:00|3293.29|3284.59|3299.18|3290.48|3300.68|3291.98|3293.19|3284.49|848
1631573100000|2021-09-13 22:45:00|3299.11|3290.41|3285.37|3276.67|3299.37|3290.67|3284.01|3275.31|1003
1631573400000|2021-09-13 22:50:00|3285.47|3276.77|3289.43|3280.73|3290.17|3281.47|3284.77|3276.07|948
1631573700000|2021-09-13 22:55:00|3289.49|3280.79|3292.65|3283.95|3295.95|3287.25|3289.01|3280.31|872
1631574000000|2021-09-13 23:00:00|3292.37|3283.67|3300.27|3291.57|3304.78|3296.08|3292.37|3283.67|952
1631574300000|2021-09-13 23:05:00|3300.24|3291.54|3298.51|3289.81|3303.88|3295.18|3298.26|3289.56|937
1631574600000|2021-09-13 23:10:00|3298.46|3289.76|3294.19|3285.49|3301.1|3292.4|3293.69|3284.99|898
1631574900000|2021-09-13 23:15:00|3294.13|3285.43|3288.44|3279.74|3298.4|3289.7|3288.44|3279.74|947
1631575200000|2021-09-13 23:20:00|3288.43|3279.73|3279.77|3271.07|3288.79|3280.09|3275.4|3266.7|1003
1631575500000|2021-09-13 23:25:00|3279.73|3271.03|3286.14|3277.44|3287.36|3278.66|3277.56|3268.86|932
1631575800000|2021-09-13 23:30:00|3286.16|3277.46|3290.06|3281.36|3293.18|3284.48|3286.16|3277.46|856
1631576100000|2021-09-13 23:35:00|3289.94|3281.24|3294.46|3285.76|3295.93|3287.23|3289.91|3281.21|800
1631576400000|2021-09-13 23:40:00|3294.47|3285.77|3300.41|3291.71|3302.38|3293.68|3294.41|3285.71|824
1631576700000|2021-09-13 23:45:00|3300.55|3291.85|3298.61|3289.91|3301.97|3293.27|3295.48|3286.78|935
1631577000000|2021-09-13 23:50:00|3298.63|3289.93|3295.95|3287.25|3301.23|3292.53|3295.48|3286.78|927
1631577300000|2021-09-13 23:55:00|3295.87|3287.17|3289.83|3281.13|3295.95|3287.25|3287.58|3278.88|937
1631577600000|2021-09-14 00:00:00|3289.84|3281.14|3292.45|3283.75|3292.51|3283.81|3275.9|3267.2|1012
1631577900000|2021-09-14 00:05:00|3292.49|3283.79|3281.87|3273.17|3301.61|3292.91|3275.42|3266.72|1040
1631578200000|2021-09-14 00:10:00|3281.37|3272.67|3315.88|3307.18|3315.88|3307.18|3280.45|3271.75|1047
1631578500000|2021-09-14 00:15:00|3315.7|3307|3309.08|3300.38|3342.46|3333.76|3308.68|3299.98|1089
1631578800000|2021-09-14 00:20:00|3309.04|3300.34|3296.54|3287.84|3316.33|3307.63|3286.75|3278.05|1119
1631579100000|2021-09-14 00:25:00|3296.78|3288.08|3293.92|3285.22|3301.32|3292.62|3284.5|3275.8|1116
1631579400000|2021-09-14 00:30:00|3293.81|3285.11|3298.18|3289.48|3310.44|3301.74|3287.67|3278.97|1054
1631579700000|2021-09-14 00:35:00|3298.41|3289.71|3316.96|3308.26|3326.68|3317.98|3291|3282.3|1087
1631580000000|2021-09-14 00:40:00|3316.93|3308.23|3310.21|3301.51|3321.05|3312.35|3310.21|3301.51|1070
1631580300000|2021-09-14 00:45:00|3310.26|3301.56|3314.93|3306.23|3316.73|3308.03|3310.19|3301.49|1017
1631580600000|2021-09-14 00:50:00|3315.05|3306.35|3321.36|3312.66|3325.2|3316.5|3314.91|3306.21|1027
1631580900000|2021-09-14 00:55:00|3321.38|3312.68|3320.75|3312.05|3329.93|3321.23|3320.3|3311.6|1064
1631581200000|2021-09-14 01:00:00|3320.72|3312.02|3312.21|3303.51|3333.95|3325.25|3312.16|3303.46|984
1631581500000|2021-09-14 01:05:00|3312.13|3303.43|3310.75|3302.05|3316.59|3307.89|3309.73|3301.03|891
1631581800000|2021-09-14 01:10:00|3310.73|3302.03|3319.61|3310.91|3322.73|3314.03|3309.54|3300.84|946
1631582100000|2021-09-14 01:15:00|3319.88|3311.18|3329.28|3320.58|3330.47|3321.77|3319.8|3311.1|979
1631582400000|2021-09-14 01:20:00|3329.41|3320.71|3334.42|3325.72|3343.01|3334.31|3329.2|3320.5|991
1631582700000|2021-09-14 01:25:00|3334.44|3325.74|3326.2|3317.5|3336.96|3328.26|3323.69|3314.99|997
1631583000000|2021-09-14 01:30:00|3326.19|3317.49|3324.88|3316.18|3328.81|3320.11|3320.47|3311.77|929
1631583300000|2021-09-14 01:35:00|3324.67|3315.97|3315.88|3307.18|3324.67|3315.97|3315.39|3306.69|878
1631583600000|2021-09-14 01:40:00|3315.66|3306.96|3311.87|3303.17|3315.9|3307.2|3311.62|3302.92|854
1631583900000|2021-09-14 01:45:00|3311.65|3302.95|3305.71|3297.01|3312.38|3303.68|3303.74|3295.04|902
1631584200000|2021-09-14 01:50:00|3305.99|3297.29|3316.14|3307.44|3316.14|3307.44|3305.99|3297.29|867
1631584500000|2021-09-14 01:55:00|3315.84|3307.14|3309.3|3300.6|3317.15|3308.45|3305.77|3297.07|962
1631584800000|2021-09-14 02:00:00|3309.42|3300.72|3308.24|3299.54|3314.65|3305.95|3307.16|3298.46|1008
1631585100000|2021-09-14 02:05:00|3307.88|3299.18|3310.56|3301.86|3313.48|3304.78|3306.99|3298.29|1000
1631585400000|2021-09-14 02:10:00|3310.49|3301.79|3300|3291.3|3310.54|3301.84|3300|3291.3|988
1631585700000|2021-09-14 02:15:00|3300.06|3291.36|3294.63|3285.93|3304.92|3296.22|3292.9|3284.2|1028
1631586000000|2021-09-14 02:20:00|3294.65|3285.95|3292.97|3284.27|3299|3290.3|3292.05|3283.35|959
1631586300000|2021-09-14 02:25:00|3293.21|3284.51|3297.28|3288.58|3299.3|3290.6|3293.21|3284.51|953
1631586600000|2021-09-14 02:30:00|3297.29|3288.59|3289.13|3280.43|3297.29|3288.59|3287.75|3279.05|1025
1631586900000|2021-09-14 02:35:00|3289.17|3280.47|3290.36|3281.66|3296.07|3287.37|3288.76|3280.06|974
1631587200000|2021-09-14 02:40:00|3290.56|3281.86|3300.52|3291.82|3301.12|3292.42|3289.63|3280.93|964
1631587500000|2021-09-14 02:45:00|3300.94|3292.24|3296.6|3287.9|3311.38|3302.68|3295.65|3286.95|1012
1631587800000|2021-09-14 02:50:00|3296.51|3287.81|3296.11|3287.41|3300.49|3291.79|3293.59|3284.89|927
1631588100000|2021-09-14 02:55:00|3296.04|3287.34|3288.5|3279.8|3297.03|3288.33|3287.9|3279.2|1021
1631588400000|2021-09-14 03:00:00|3288.56|3279.86|3301.88|3293.18|3302.04|3293.34|3287.37|3278.67|926
1631588700000|2021-09-14 03:05:00|3301.86|3293.16|3302.88|3294.18|3306.24|3297.54|3297.92|3289.22|949
1631589000000|2021-09-14 03:10:00|3302.93|3294.23|3291.78|3283.08|3303.35|3294.65|3291.35|3282.65|947
1631589300000|2021-09-14 03:15:00|3291.75|3283.05|3301.05|3292.35|3301.59|3292.89|3290.95|3282.25|872
1631589600000|2021-09-14 03:20:00|3301.13|3292.43|3298.3|3289.6|3301.61|3292.91|3295.92|3287.22|915
1631589900000|2021-09-14 03:25:00|3298.31|3289.61|3307.06|3298.36|3307.82|3299.12|3296.21|3287.51|917
1631590200000|2021-09-14 03:30:00|3307.39|3298.69|3302.76|3294.06|3307.9|3299.2|3300.83|3292.13|858
1631590500000|2021-09-14 03:35:00|3302.9|3294.2|3304.16|3295.46|3304.24|3295.54|3294.93|3286.23|947
1631590800000|2021-09-14 03:40:00|3304.21|3295.51|3313.79|3305.09|3313.94|3305.24|3302.94|3294.24|1049
1631591100000|2021-09-14 03:45:00|3313.74|3305.04|3319.11|3310.41|3319.66|3310.96|3311.41|3302.71|853
1631591400000|2021-09-14 03:50:00|3318.96|3310.26|3309.99|3301.29|3319.03|3310.33|3309.97|3301.27|994
1631591700000|2021-09-14 03:55:00|3309.98|3301.28|3295.7|3287|3309.98|3301.28|3293.85|3285.15|954
1631592000000|2021-09-14 04:00:00|3295.55|3286.85|3297.57|3288.87|3298.46|3289.76|3290.48|3281.78|838
1631592300000|2021-09-14 04:05:00|3297.54|3288.84|3301.13|3292.43|3301.41|3292.71|3295.46|3286.76|855
1631592600000|2021-09-14 04:10:00|3301.11|3292.41|3305.88|3297.18|3306.35|3297.65|3301|3292.3|846
1631592900000|2021-09-14 04:15:00|3305.91|3297.21|3307.4|3298.7|3308.98|3300.28|3303.73|3295.03|907
1631593200000|2021-09-14 04:20:00|3307.63|3298.93|3306.66|3297.96|3308.05|3299.35|3303.24|3294.54|1011
1631593500000|2021-09-14 04:25:00|3306.68|3297.98|3300.51|3291.81|3306.68|3297.98|3299.23|3290.53|931
1631593800000|2021-09-14 04:30:00|3300.53|3291.83|3294.69|3285.99|3300.58|3291.88|3292.68|3283.98|865
1631594100000|2021-09-14 04:35:00|3294.65|3285.95|3298.69|3289.99|3299.33|3290.63|3293.91|3285.21|877
1631594400000|2021-09-14 04:40:00|3298.66|3289.96|3298.43|3289.73|3298.74|3290.04|3293.8|3285.1|681
1631594700000|2021-09-14 04:45:00|3298.18|3289.48|3292.96|3284.26|3300.05|3291.35|3290.73|3282.03|841
1631595000000|2021-09-14 04:50:00|3292.94|3284.24|3288.77|3280.07|3296.37|3287.67|3288.63|3279.93|890
1631595300000|2021-09-14 04:55:00|3288.76|3280.06|3282.32|3273.62|3290.21|3281.51|3277.75|3269.05|1004
1631595600000|2021-09-14 05:00:00|3282.26|3273.56|3286.71|3278.01|3288.29|3279.59|3282.26|3273.56|884
1631595900000|2021-09-14 05:05:00|3286.86|3278.16|3287.09|3278.39|3288.62|3279.92|3286.37|3277.67|701
1631596200000|2021-09-14 05:10:00|3287.06|3278.36|3281.84|3273.14|3289.74|3281.04|3281.62|3272.92|875
1631596500000|2021-09-14 05:15:00|3281.72|3273.02|3286.48|3277.78|3288.92|3280.22|3280.76|3272.06|836
1631596800000|2021-09-14 05:20:00|3286.44|3277.74|3290.61|3281.91|3290.77|3282.07|3286.44|3277.74|790
1631597100000|2021-09-14 05:25:00|3290.58|3281.88|3296.59|3287.89|3296.72|3288.02|3290.4|3281.7|701
1631597400000|2021-09-14 05:30:00|3296.46|3287.76|3299.07|3290.37|3302.52|3293.82|3295.01|3286.31|940
1631597700000|2021-09-14 05:35:00|3299.08|3290.38|3289.96|3281.26|3299.3|3290.6|3289.8|3281.1|823
1631598000000|2021-09-14 05:40:00|3289.91|3281.21|3294.78|3286.08|3295.81|3287.11|3287.3|3278.6|927
1631598300000|2021-09-14 05:45:00|3295.01|3286.31|3291.42|3282.72|3295.06|3286.36|3290.19|3281.49|889
1631598600000|2021-09-14 05:50:00|3291.4|3282.7|3291.97|3283.27|3292.11|3283.41|3289.65|3280.95|852
1631598900000|2021-09-14 05:55:00|3291.84|3283.14|3292.5|3283.8|3292.68|3283.98|3290.25|3281.55|580
1631599200000|2021-09-14 06:00:00|3292.59|3283.89|3285.9|3277.2|3297.31|3288.61|3285.9|3277.2|900
1631599500000|2021-09-14 06:05:00|3285.96|3277.26|3295.34|3286.64|3297.95|3289.25|3285.62|3276.92|905
1631599800000|2021-09-14 06:10:00|3295.46|3286.76|3298.17|3289.47|3302.95|3294.25|3293.81|3285.11|886
1631600100000|2021-09-14 06:15:00|3298.14|3289.44|3300.37|3291.67|3304.84|3296.14|3298|3289.3|824
1631600400000|2021-09-14 06:20:00|3300.51|3291.81|3296.19|3287.49|3300.95|3292.25|3295.44|3286.74|910
1631600700000|2021-09-14 06:25:00|3296.18|3287.48|3293.38|3284.68|3298.1|3289.4|3289.51|3280.81|869
1631601000000|2021-09-14 06:30:00|3293.3|3284.6|3292.22|3283.52|3293.31|3284.61|3288.81|3280.11|872
1631601300000|2021-09-14 06:35:00|3292.01|3283.31|3292.18|3283.48|3292.39|3283.69|3287.57|3278.87|865
1631601600000|2021-09-14 06:40:00|3292.16|3283.46|3328.96|3320.26|3333.7|3325|3289.65|3280.95|955
1631601900000|2021-09-14 06:45:00|3328.72|3320.02|3307.79|3299.09|3334.6|3325.9|3293.23|3284.53|1113
1631602200000|2021-09-14 06:50:00|3307.83|3299.13|3313.39|3304.69|3314.48|3305.78|3300.69|3291.99|1100
1631602500000|2021-09-14 06:55:00|3313.2|3304.5|3323.83|3315.13|3324.5|3315.8|3307.53|3298.83|1087
1631602800000|2021-09-14 07:00:00|3323.96|3315.26|3322.7|3314|3340.73|3332.03|3320.42|3311.72|1139
1631603100000|2021-09-14 07:05:00|3322.79|3314.09|3319.87|3311.17|3328.74|3320.04|3319.72|3311.02|1083
1631603400000|2021-09-14 07:10:00|3319.5|3310.8|3319.46|3310.76|3323.97|3315.27|3319.02|3310.32|1007
1631603700000|2021-09-14 07:15:00|3319.43|3310.73|3314.96|3306.26|3321.35|3312.65|3310.72|3302.02|1012
1631604000000|2021-09-14 07:20:00|3315.02|3306.32|3315.91|3307.21|3317.65|3308.95|3313.39|3304.69|874
1631604300000|2021-09-14 07:25:00|3315.94|3307.24|3323.01|3314.31|3325.55|3316.85|3315.29|3306.59|1013
1631604600000|2021-09-14 07:30:00|3322.94|3314.24|3315.61|3306.91|3323.22|3314.52|3315.5|3306.8|969
1631604900000|2021-09-14 07:35:00|3315.62|3306.92|3312.54|3303.84|3315.78|3307.08|3309.54|3300.84|977
1631605200000|2021-09-14 07:40:00|3312.53|3303.83|3306.47|3297.77|3312.53|3303.83|3306.47|3297.77|919
1631605500000|2021-09-14 07:45:00|3306.23|3297.53|3310.44|3301.74|3312.95|3304.25|3305.74|3297.04|892
1631605800000|2021-09-14 07:50:00|3310.43|3301.73|3310.96|3302.26|3312.59|3303.89|3308.82|3300.12|888
1631606100000|2021-09-14 07:55:00|3311.1|3302.4|3316.63|3307.93|3324.6|3315.9|3311.06|3302.36|1049
1631606400000|2021-09-14 08:00:00|3316.69|3307.99|3318.61|3309.91|3325.81|3317.11|3316.69|3307.99|1058
1631606700000|2021-09-14 08:05:00|3318.39|3309.69|3320.41|3311.71|3326.45|3317.75|3317.15|3308.45|1016
1631607000000|2021-09-14 08:10:00|3320.27|3311.57|3321.1|3312.4|3321.17|3312.47|3316.02|3307.32|989
1631607300000|2021-09-14 08:15:00|3320.96|3312.26|3318.08|3309.38|3325.03|3316.33|3317.06|3308.36|1059
1631607600000|2021-09-14 08:20:00|3317.95|3309.25|3317.76|3309.06|3319.7|3311|3317.32|3308.62|857
1631607900000|2021-09-14 08:25:00|3317.67|3308.97|3325.15|3316.45|3326|3317.3|3317.34|3308.64|870
1631608200000|2021-09-14 08:30:00|3325.13|3316.43|3332.61|3323.91|3332.99|3324.29|3324.84|3316.14|997
1631608500000|2021-09-14 08:35:00|3332.55|3323.85|3340.53|3331.83|3340.72|3332.02|3330.86|3322.16|861
1631608800000|2021-09-14 08:40:00|3340.42|3331.72|3345.62|3336.92|3355.04|3346.34|3340.38|3331.68|1034
1631609100000|2021-09-14 08:45:00|3345.93|3337.23|3347.9|3339.2|3351.29|3342.59|3343.82|3335.12|925
1631609400000|2021-09-14 08:50:00|3347.8|3339.1|3356.16|3347.46|3362.28|3353.58|3347.8|3339.1|942
1631609700000|2021-09-14 08:55:00|3356.12|3347.42|3348.97|3340.27|3357.34|3348.64|3348.47|3339.77|849
1631610000000|2021-09-14 09:00:00|3348.86|3340.16|3355.49|3346.79|3366.67|3357.97|3348.81|3340.11|1027
1631610300000|2021-09-14 09:05:00|3355.76|3347.06|3347.95|3339.25|3358.42|3349.72|3347.86|3339.16|1003
1631610600000|2021-09-14 09:10:00|3347.94|3339.24|3342.13|3333.43|3350.22|3341.52|3337.51|3328.81|998
1631610900000|2021-09-14 09:15:00|3342.09|3333.39|3356.5|3347.8|3356.93|3348.23|3341.99|3333.29|1014
1631611200000|2021-09-14 09:20:00|3356.47|3347.77|3351.9|3343.2|3358.3|3349.6|3349.33|3340.63|1053
1631611500000|2021-09-14 09:25:00|3352.16|3343.46|3342.44|3333.74|3352.19|3343.49|3341.15|3332.45|936
1631611800000|2021-09-14 09:30:00|3342.42|3333.72|3333.21|3324.51|3346.12|3337.42|3331.8|3323.1|994
1631612100000|2021-09-14 09:35:00|3333.14|3324.44|3329.16|3320.46|3337.66|3328.96|3327.99|3319.29|956
1631612400000|2021-09-14 09:40:00|3329.24|3320.54|3325.57|3316.87|3332.68|3323.98|3325.04|3316.34|945
1631612700000|2021-09-14 09:45:00|3325.56|3316.86|3324.3|3315.6|3330.14|3321.44|3323.64|3314.94|1002
1631613000000|2021-09-14 09:50:00|3324.28|3315.58|3322.52|3313.82|3328.86|3320.16|3322.52|3313.82|922
1631613300000|2021-09-14 09:55:00|3322.35|3313.65|3329.16|3320.46|3329.62|3320.92|3321.7|3313|975
1631613600000|2021-09-14 10:00:00|3329.24|3320.54|3334.85|3326.15|3336.41|3327.71|3329.24|3320.54|906
1631613900000|2021-09-14 10:05:00|3334.86|3326.16|3331.46|3322.76|3334.96|3326.26|3329.19|3320.49|867
1631614200000|2021-09-14 10:10:00|3331.65|3322.95|3331.96|3323.26|3333.84|3325.14|3331.21|3322.51|736
1631614500000|2021-09-14 10:15:00|3331.94|3323.24|3337.58|3328.88|3338.74|3330.04|3331.43|3322.73|879
1631614800000|2021-09-14 10:20:00|3337.75|3329.05|3332|3323.3|3338.63|3329.93|3330.2|3321.5|875
1631615100000|2021-09-14 10:25:00|3332.1|3323.4|3336.76|3328.06|3336.97|3328.27|3328.77|3320.07|849
1631615400000|2021-09-14 10:30:00|3336.87|3328.17|3339.85|3331.15|3341.08|3332.38|3335.11|3326.41|835
1631615700000|2021-09-14 10:35:00|3339.82|3331.12|3336.51|3327.81|3340.44|3331.74|3336.04|3327.34|786
1631616000000|2021-09-14 10:40:00|3336.54|3327.84|3340.01|3331.31|3343.96|3335.26|3334.26|3325.56|859
1631616300000|2021-09-14 10:45:00|3340.4|3331.7|3339.47|3330.77|3341.42|3332.72|3336.65|3327.95|852
1631616600000|2021-09-14 10:50:00|3339.7|3331|3347.07|3338.37|3348.94|3340.24|3339.39|3330.69|870
1631616900000|2021-09-14 10:55:00|3347.09|3338.39|3348.16|3339.46|3349.63|3340.93|3344.18|3335.48|962
1631617200000|2021-09-14 11:00:00|3348.18|3339.48|3351.52|3342.82|3351.52|3342.82|3343.18|3334.48|899
1631617500000|2021-09-14 11:05:00|3351.57|3342.87|3345.28|3336.58|3352.85|3344.15|3343.68|3334.98|879
1631617800000|2021-09-14 11:10:00|3345.05|3336.35|3340.74|3332.04|3345.28|3336.58|3338.82|3330.12|888
1631618100000|2021-09-14 11:15:00|3340.8|3332.1|3337.02|3328.32|3343.24|3334.54|3336.7|3328|894
1631618400000|2021-09-14 11:20:00|3336.96|3328.26|3338.5|3329.8|3339.6|3330.9|3335.63|3326.93|1000
1631618700000|2021-09-14 11:25:00|3338.49|3329.79|3338.89|3330.19|3340.91|3332.21|3336.89|3328.19|863
1631619000000|2021-09-14 11:30:00|3338.63|3329.93|3331.7|3323|3345.62|3336.92|3330.21|3321.51|993
1631619300000|2021-09-14 11:35:00|3331.79|3323.09|3330.84|3322.14|3332.99|3324.29|3329.56|3320.86|773
1631619600000|2021-09-14 11:40:00|3330.71|3322.01|3322.99|3314.29|3330.74|3322.04|3322.28|3313.58|1012
1631619900000|2021-09-14 11:45:00|3323|3314.3|3332.93|3324.23|3334.42|3325.72|3321.94|3313.24|1011
1631620200000|2021-09-14 11:50:00|3332.59|3323.89|3331.32|3322.62|3337.78|3329.08|3331.27|3322.57|934
1631620500000|2021-09-14 11:55:00|3331.28|3322.58|3334.7|3326|3337.43|3328.73|3330.49|3321.79|864
1631620800000|2021-09-14 12:00:00|3334.69|3325.99|3337.8|3329.1|3340|3331.3|3331.63|3322.93|866
1631621100000|2021-09-14 12:05:00|3337.92|3329.22|3326.38|3317.68|3338.59|3329.89|3325.24|3316.54|978
1631621400000|2021-09-14 12:10:00|3326.31|3317.61|3329.2|3320.5|3329.69|3320.99|3325.6|3316.9|979
1631621700000|2021-09-14 12:15:00|3329.22|3320.52|3312.05|3303.35|3329.29|3320.59|3311.55|3302.85|913
1631622000000|2021-09-14 12:20:00|3312.01|3303.31|3303.8|3295.1|3320.81|3312.11|3302.48|3293.78|1088
1631622300000|2021-09-14 12:25:00|3303.84|3295.14|3298.89|3290.19|3308.39|3299.69|3298.89|3290.19|1022
1631622600000|2021-09-14 12:30:00|3298.91|3290.21|3338.83|3330.13|3349.54|3340.84|3297.05|3288.35|1172
1631622900000|2021-09-14 12:35:00|3338.98|3330.28|3341.73|3333.03|3361.05|3352.35|3337.8|3329.1|1150
1631623200000|2021-09-14 12:40:00|3341.71|3333.01|3345.35|3336.65|3352.08|3343.38|3341.57|3332.87|1089
1631623500000|2021-09-14 12:45:00|3345.33|3336.63|3342.22|3333.52|3352.11|3343.41|3333.89|3325.19|1105
1631623800000|2021-09-14 12:50:00|3342.34|3333.64|3349.49|3340.79|3352.27|3343.57|3341.12|3332.42|1042
1631624100000|2021-09-14 12:55:00|3349.22|3340.52|3356.56|3347.86|3360.38|3351.68|3349.22|3340.52|1073
1631624400000|2021-09-14 13:00:00|3356.6|3347.9|3359.65|3350.95|3362.74|3354.04|3349.34|3340.64|1068
1631624700000|2021-09-14 13:05:00|3359.67|3350.97|3354.98|3346.28|3364.38|3355.68|3354.98|3346.28|1087
1631625000000|2021-09-14 13:10:00|3354.79|3346.09|3354.39|3345.69|3356.97|3348.27|3348.25|3339.55|1080
1631625300000|2021-09-14 13:15:00|3355.01|3346.31|3351.14|3342.44|3358.94|3350.24|3347.43|3338.73|1046
1631625600000|2021-09-14 13:20:00|3351.11|3342.41|3352.35|3343.65|3354.05|3345.35|3348.79|3340.09|1014
1631625900000|2021-09-14 13:25:00|3351.67|3342.97|3352.97|3344.27|3357.99|3349.29|3350.6|3341.9|1073
1631626200000|2021-09-14 13:30:00|3353.26|3344.56|3367.09|3358.39|3368.36|3359.66|3351.01|3342.31|1117
1631626500000|2021-09-14 13:35:00|3366.96|3358.26|3371.84|3363.14|3372.76|3364.06|3364.45|3355.75|1019
1631626800000|2021-09-14 13:40:00|3371.82|3363.12|3359.85|3351.15|3372.32|3363.62|3357.58|3348.88|1064
1631627100000|2021-09-14 13:45:00|3359.72|3351.02|3359.37|3350.67|3363.79|3355.09|3357.09|3348.39|1011
1631627400000|2021-09-14 13:50:00|3359.21|3350.51|3350.42|3341.72|3359.74|3351.04|3349.34|3340.64|975
1631627700000|2021-09-14 13:55:00|3350.77|3342.07|3344.43|3335.73|3350.99|3342.29|3340.46|3331.76|1038
1631628000000|2021-09-14 14:00:00|3344.37|3335.67|3330.04|3321.34|3349.4|3340.7|3327.11|3318.41|1091
1631628300000|2021-09-14 14:05:00|3330.31|3321.61|3334.12|3325.42|3337.8|3329.1|3328.06|3319.36|1034
1631628600000|2021-09-14 14:10:00|3334.13|3325.43|3334.52|3325.82|3337.34|3328.64|3333.65|3324.95|911
1631628900000|2021-09-14 14:15:00|3334.65|3325.95|3335.41|3326.71|3339.15|3330.45|3326.59|3317.89|1016
1631629200000|2021-09-14 14:20:00|3335.83|3327.13|3334.76|3326.06|3341.46|3332.76|3333.76|3325.06|959
1631629500000|2021-09-14 14:25:00|3334.95|3326.25|3334.06|3325.36|3337.25|3328.55|3330.87|3322.17|1007
1631629800000|2021-09-14 14:30:00|3334.08|3325.38|3324.6|3315.9|3336.74|3328.04|3323.91|3315.21|935
1631630100000|2021-09-14 14:35:00|3324.7|3316|3336.49|3327.79|3339.26|3330.56|3324.36|3315.66|1028
1631630400000|2021-09-14 14:40:00|3336.48|3327.78|3341.38|3332.68|3343.31|3334.61|3334.06|3325.36|928
1631630700000|2021-09-14 14:45:00|3341.39|3332.69|3338.7|3330|3341.69|3332.99|3337.12|3328.42|819
1631631000000|2021-09-14 14:50:00|3338.83|3330.13|3346.86|3338.16|3347.48|3338.78|3337.66|3328.96|968
1631631300000|2021-09-14 14:55:00|3347.48|3338.78|3349.88|3341.18|3351.44|3342.74|3345.8|3337.1|953
1631631600000|2021-09-14 15:00:00|3349.95|3341.25|3362.53|3353.83|3363.94|3355.24|3346.8|3338.1|993
1631631900000|2021-09-14 15:05:00|3362.67|3353.97|3367.32|3358.62|3368.25|3359.55|3360.48|3351.78|1071
1631632200000|2021-09-14 15:10:00|3367.33|3358.63|3378.8|3370.1|3382.97|3374.27|3367.11|3358.41|1047
1631632500000|2021-09-14 15:15:00|3378.76|3370.06|3378.21|3369.51|3382.64|3373.94|3371.01|3362.31|1108
1631632800000|2021-09-14 15:20:00|3378.28|3369.58|3390.85|3382.15|3391.43|3382.73|3377.5|3368.8|1070
1631633100000|2021-09-14 15:25:00|3390.99|3382.29|3392.8|3384.1|3402.12|3393.42|3389.65|3380.95|1082
1631633400000|2021-09-14 15:30:00|3392.58|3383.88|3405.3|3396.6|3413.45|3404.75|3392.39|3383.69|1000
1631633700000|2021-09-14 15:35:00|3405.28|3396.58|3395.26|3386.56|3412.64|3403.94|3393.7|3385|1065
1631634000000|2021-09-14 15:40:00|3395.14|3386.44|3387.14|3378.44|3402.98|3394.28|3385.43|3376.73|1060
1631634300000|2021-09-14 15:45:00|3387.16|3378.46|3397.55|3388.85|3397.94|3389.24|3386.86|3378.16|979
1631634600000|2021-09-14 15:50:00|3397.63|3388.93|3392.97|3384.27|3397.63|3388.93|3387.68|3378.98|1015
1631634900000|2021-09-14 15:55:00|3392.98|3384.28|3393.04|3384.34|3397.69|3388.99|3390.44|3381.74|975
1631635200000|2021-09-14 16:00:00|3392.8|3384.1|3400.46|3391.76|3405.01|3396.31|3390.42|3381.72|1070
1631635500000|2021-09-14 16:05:00|3400.58|3391.88|3391.74|3383.04|3404|3395.3|3391.74|3383.04|1048
1631635800000|2021-09-14 16:10:00|3392.19|3383.49|3390.7|3382|3395.4|3386.7|3383.57|3374.87|963
1631636100000|2021-09-14 16:15:00|3390.44|3381.74|3378.93|3370.23|3390.44|3381.74|3378.43|3369.73|968
1631636400000|2021-09-14 16:20:00|3378.91|3370.21|3381.49|3372.79|3381.91|3373.21|3378.66|3369.96|865
1631636700000|2021-09-14 16:25:00|3381.48|3372.78|3382.2|3373.5|3384.04|3375.34|3377.69|3368.99|879
1631637000000|2021-09-14 16:30:00|3381.93|3373.23|3395.4|3386.7|3395.62|3386.92|3381.87|3373.17|917
1631637300000|2021-09-14 16:35:00|3395.42|3386.72|3388.8|3380.1|3398.71|3390.01|3387.74|3379.04|920
1631637600000|2021-09-14 16:40:00|3388.63|3379.93|3379.76|3371.06|3388.63|3379.93|3378.78|3370.08|972
1631637900000|2021-09-14 16:45:00|3379.72|3371.02|3382.03|3373.33|3385.36|3376.66|3377.17|3368.47|987
1631638200000|2021-09-14 16:50:00|3382.1|3373.4|3375.05|3366.35|3383.97|3375.27|3375.05|3366.35|915
1631638500000|2021-09-14 16:55:00|3375.06|3366.36|3377.31|3368.61|3380.13|3371.43|3374.92|3366.22|919
1631638800000|2021-09-14 17:00:00|3377.12|3368.42|3383.29|3374.59|3386.64|3377.94|3375.16|3366.46|949
1631639100000|2021-09-14 17:05:00|3383.17|3374.47|3380.03|3371.33|3384.11|3375.41|3378.12|3369.42|947
1631639400000|2021-09-14 17:10:00|3380.06|3371.36|3374.74|3366.04|3380.17|3371.47|3373.03|3364.33|867
1631639700000|2021-09-14 17:15:00|3374.67|3365.97|3378.37|3369.67|3380.26|3371.56|3373.94|3365.24|942
1631640000000|2021-09-14 17:20:00|3378.24|3369.54|3375.79|3367.09|3378.5|3369.8|3373.77|3365.07|904
1631640300000|2021-09-14 17:25:00|3375.78|3367.08|3368.67|3359.97|3376.13|3367.43|3368.61|3359.91|917
1631640600000|2021-09-14 17:30:00|3368.71|3360.01|3376.49|3367.79|3377.02|3368.32|3367.44|3358.74|858
1631640900000|2021-09-14 17:35:00|3376.32|3367.62|3376.88|3368.18|3379.04|3370.34|3374.25|3365.55|871
1631641200000|2021-09-14 17:40:00|3376.75|3368.05|3383.63|3374.93|3389.78|3381.08|3374.61|3365.91|975
1631641500000|2021-09-14 17:45:00|3383.6|3374.9|3388.11|3379.41|3389.66|3380.96|3380.22|3371.52|952
1631641800000|2021-09-14 17:50:00|3388.31|3379.61|3389.99|3381.29|3390.08|3381.38|3385.49|3376.79|925
1631642100000|2021-09-14 17:55:00|3390.03|3381.33|3386.11|3377.41|3390.13|3381.43|3383.05|3374.35|941
1631642400000|2021-09-14 18:00:00|3385.93|3377.23|3383.07|3374.37|3386.78|3378.08|3382.39|3373.69|959
1631642700000|2021-09-14 18:05:00|3383.04|3374.34|3379.56|3370.86|3383.06|3374.36|3378.41|3369.71|1013
1631643000000|2021-09-14 18:10:00|3379.69|3370.99|3365.55|3356.85|3381.28|3372.58|3365.55|3356.85|834
1631643300000|2021-09-14 18:15:00|3365.97|3357.27|3374.74|3366.04|3374.74|3366.04|3362.95|3354.25|857
1631643600000|2021-09-14 18:20:00|3374.91|3366.21|3365.48|3356.78|3375.19|3366.49|3360.81|3352.11|930
1631643900000|2021-09-14 18:25:00|3365.42|3356.72|3361.55|3352.85|3367.52|3358.82|3361.47|3352.77|943
1631644200000|2021-09-14 18:30:00|3361.52|3352.82|3356.67|3347.97|3362.97|3354.27|3356.36|3347.66|971
1631644500000|2021-09-14 18:35:00|3356.56|3347.86|3348.21|3339.51|3358.22|3349.52|3347.53|3338.83|869
1631644800000|2021-09-14 18:40:00|3348.39|3339.69|3348.08|3339.38|3353.89|3345.19|3346.13|3337.43|842
1631645100000|2021-09-14 18:45:00|3348.33|3339.63|3356.66|3347.96|3358.9|3350.2|3348.33|3339.63|835
1631645400000|2021-09-14 18:50:00|3356.28|3347.58|3360.44|3351.74|3366.36|3357.66|3356.09|3347.39|811
1631645700000|2021-09-14 18:55:00|3360.36|3351.66|3360.52|3351.82|3363.41|3354.71|3359.56|3350.86|887
1631646000000|2021-09-14 19:00:00|3360.55|3351.85|3363.86|3355.16|3365.81|3357.11|3359.92|3351.22|772
1631646300000|2021-09-14 19:05:00|3363.9|3355.2|3363.5|3354.8|3370.78|3362.08|3362.97|3354.27|835
1631646600000|2021-09-14 19:10:00|3363.6|3354.9|3366.87|3358.17|3369.97|3361.27|3363.6|3354.9|796
1631646900000|2021-09-14 19:15:00|3366.86|3358.16|3358.64|3349.94|3370.13|3361.43|3358.22|3349.52|953
1631647200000|2021-09-14 19:20:00|3358.67|3349.97|3363.45|3354.75|3364.5|3355.8|3358.41|3349.71|720
1631647500000|2021-09-14 19:25:00|3363.26|3354.56|3363.8|3355.1|3367.98|3359.28|3361.72|3353.02|861
1631647800000|2021-09-14 19:30:00|3363.7|3355|3359.29|3350.59|3364.03|3355.33|3356.87|3348.17|853
1631648100000|2021-09-14 19:35:00|3359.31|3350.61|3364.93|3356.23|3372.25|3363.55|3358.95|3350.25|835
1631648400000|2021-09-14 19:40:00|3364.96|3356.26|3361.69|3352.99|3365.17|3356.47|3357.91|3349.21|829
1631648700000|2021-09-14 19:45:00|3361.66|3352.96|3356.61|3347.91|3363.47|3354.77|3355.88|3347.18|743
1631649000000|2021-09-14 19:50:00|3356.67|3347.97|3355.02|3346.32|3359.58|3350.88|3354.81|3346.11|907
1631649300000|2021-09-14 19:55:00|3355.01|3346.31|3354.87|3346.17|3356.91|3348.21|3352.86|3344.16|838
1631649600000|2021-09-14 20:00:00|3354.93|3346.23|3364.28|3355.58|3368.14|3359.44|3353.55|3344.85|932
1631649900000|2021-09-14 20:05:00|3364.25|3355.55|3355.2|3346.5|3366.79|3358.09|3354.57|3345.87|964
1631650200000|2021-09-14 20:10:00|3354.93|3346.23|3361.92|3353.22|3364.52|3355.82|3354.07|3345.37|938
1631650500000|2021-09-14 20:15:00|3362|3353.3|3364.37|3355.67|3364.41|3355.71|3359.51|3350.81|945
1631650800000|2021-09-14 20:20:00|3364.24|3355.54|3365.99|3357.29|3369.17|3360.47|3359.1|3350.4|972
1631651100000|2021-09-14 20:25:00|3366.02|3357.32|3367.9|3359.2|3367.9|3359.2|3361.54|3352.84|918
1631651400000|2021-09-14 20:30:00|3367.91|3359.21|3366.44|3357.74|3368.41|3359.71|3364.36|3355.66|788
1631651700000|2021-09-14 20:35:00|3366.49|3357.79|3373.04|3364.34|3376.62|3367.92|3366.28|3357.58|925
1631652000000|2021-09-14 20:40:00|3373.02|3364.32|3387.77|3379.07|3391.34|3382.64|3373|3364.3|963
1631652300000|2021-09-14 20:45:00|3387.82|3379.12|3381.89|3373.19|3391.03|3382.33|3381.59|3372.89|994
1631652600000|2021-09-14 20:50:00|3381.9|3373.2|3378.38|3369.68|3384.51|3375.81|3378.35|3369.65|791
1631652900000|2021-09-14 20:55:00|3378.43|3369.73|3380.87|3372.17|3383.62|3374.92|3375.92|3367.22|838
1631653200000|2021-09-14 21:00:00|3380.8|3372.1|3381.36|3372.66|3382.77|3374.07|3378.61|3369.91|758
1631653500000|2021-09-14 21:05:00|3381.47|3372.77|3374.73|3366.03|3382.13|3373.43|3374.36|3365.66|759
1631653800000|2021-09-14 21:10:00|3374.85|3366.15|3371.01|3362.31|3375.69|3366.99|3368.18|3359.48|945
1631654100000|2021-09-14 21:15:00|3371.2|3362.5|3360.05|3351.35|3373.7|3365|3359.8|3351.1|926
1631654400000|2021-09-14 21:20:00|3360.15|3351.45|3337.77|3329.07|3360.15|3351.45|3337.33|3328.63|1087
1631654700000|2021-09-14 21:25:00|3337.78|3329.08|3344.22|3335.52|3349.72|3341.02|3337.77|3329.07|1044
1631655000000|2021-09-14 21:30:00|3344.13|3335.43|3350.61|3341.91|3351.04|3342.34|3344.1|3335.4|741
1631655300000|2021-09-14 21:35:00|3350.18|3341.48|3351.39|3342.69|3351.96|3343.26|3350.16|3341.46|706
1631655600000|2021-09-14 21:40:00|3351.33|3342.63|3357.53|3348.83|3357.57|3348.87|3350.98|3342.28|761
1631655900000|2021-09-14 21:45:00|3357.54|3348.84|3359.64|3350.94|3366.35|3357.65|3357.3|3348.6|764
1631656200000|2021-09-14 21:50:00|3359.58|3350.88|3367.45|3358.75|3368.71|3360.01|3359.58|3350.88|960
1631656500000|2021-09-14 21:55:00|3367.03|3358.33|3352.41|3343.71|3367.19|3358.49|3352.4|3343.7|930
1631656800000|2021-09-14 22:00:00|3352.43|3343.73|3360.22|3351.52|3361.39|3352.69|3345.68|3336.98|1006
1631657100000|2021-09-14 22:05:00|3360.2|3351.5|3357.32|3348.62|3363.62|3354.92|3353.23|3344.53|1049
1631657400000|2021-09-14 22:10:00|3357.31|3348.61|3367.32|3358.62|3368.48|3359.78|3357.31|3348.61|915
1631657700000|2021-09-14 22:15:00|3367.27|3358.57|3368.6|3359.9|3374.19|3365.49|3367.2|3358.5|943
1631658000000|2021-09-14 22:20:00|3368.59|3359.89|3369.63|3360.93|3387.53|3378.83|3365.84|3357.14|1105
1631658300000|2021-09-14 22:25:00|3369.6|3360.9|3370.92|3362.22|3373.11|3364.41|3365.67|3356.97|1074
1631658600000|2021-09-14 22:30:00|3370.93|3362.23|3383.58|3374.88|3384.15|3375.45|3367.65|3358.95|986
1631658900000|2021-09-14 22:35:00|3383.6|3374.9|3398.21|3389.51|3402.04|3393.34|3380.62|3371.92|1074
1631659200000|2021-09-14 22:40:00|3398.42|3389.72|3392.52|3383.82|3404.12|3395.42|3392.16|3383.46|1029
1631659500000|2021-09-14 22:45:00|3392.47|3383.77|3405.01|3396.31|3406.13|3397.43|3392.4|3383.7|1022
1631659800000|2021-09-14 22:50:00|3404.95|3396.25|3418.05|3409.35|3431.52|3422.82|3403|3394.3|1083
1631660100000|2021-09-14 22:55:00|3418.34|3409.64|3425|3416.3|3433.08|3424.38|3418.34|3409.64|1073
1631660400000|2021-09-14 23:00:00|3425.04|3416.34|3419.87|3411.17|3435.17|3426.47|3415.83|3407.13|1112
1631660700000|2021-09-14 23:05:00|3419.82|3411.12|3427.16|3418.46|3427.16|3418.46|3418.96|3410.26|981
1631661000000|2021-09-14 23:10:00|3427.22|3418.52|3425.78|3417.08|3428.12|3419.42|3419.04|3410.34|1030
1631661300000|2021-09-14 23:15:00|3425.77|3417.07|3427.11|3418.41|3427.11|3418.41|3421.6|3412.9|908
1631661600000|2021-09-14 23:20:00|3426.48|3417.78|3421.89|3413.19|3428.46|3419.76|3418.2|3409.5|972
1631661900000|2021-09-14 23:25:00|3421.88|3413.18|3418.14|3409.44|3422.01|3413.31|3414.55|3405.85|942
1631662200000|2021-09-14 23:30:00|3418.2|3409.5|3417.07|3408.37|3418.93|3410.23|3412.94|3404.24|843
1631662500000|2021-09-14 23:35:00|3417.08|3408.38|3422|3413.3|3423.25|3414.55|3412.78|3404.08|957
1631662800000|2021-09-14 23:40:00|3421.48|3412.78|3425.7|3417|3432.91|3424.21|3420.17|3411.47|905
1631663100000|2021-09-14 23:45:00|3425.79|3417.09|3422.59|3413.89|3425.88|3417.18|3419.24|3410.54|676
1631663400000|2021-09-14 23:50:00|3422.54|3413.84|3426.02|3417.32|3427.2|3418.5|3420.03|3411.33|744
1631663700000|2021-09-14 23:55:00|3425.99|3417.29|3440.28|3431.58|3441.87|3433.17|3420.89|3412.19|1007
1631664000000|2021-09-15 00:00:00|3440.29|3431.59|3439.18|3430.48|3454.42|3445.72|3439.18|3430.48|1130
1631664300000|2021-09-15 00:05:00|3439.16|3430.46|3438.74|3430.04|3440.27|3431.57|3427.95|3419.25|1025
1631664600000|2021-09-15 00:10:00|3438.9|3430.2|3437.82|3429.12|3439.95|3431.25|3434.55|3425.85|1004
1631664900000|2021-09-15 00:15:00|3437.52|3428.82|3438.71|3430.01|3438.71|3430.01|3431.87|3423.17|943
1631665200000|2021-09-15 00:20:00|3438.67|3429.97|3435.8|3427.1|3440.5|3431.8|3434.33|3425.63|891
1631665500000|2021-09-15 00:25:00|3435.81|3427.11|3433.09|3424.39|3442.53|3433.83|3431.78|3423.08|961
1631665800000|2021-09-15 00:30:00|3433.15|3424.45|3425.42|3416.72|3434.13|3425.43|3422.35|3413.65|974
1631666100000|2021-09-15 00:35:00|3425.4|3416.7|3422.13|3413.43|3425.4|3416.7|3416.81|3408.11|893
1631666400000|2021-09-15 00:40:00|3422.19|3413.49|3428.38|3419.68|3428.99|3420.29|3420.61|3411.91|882
1631666700000|2021-09-15 00:45:00|3428.37|3419.67|3418.62|3409.92|3431.85|3423.15|3413.15|3404.45|950
1631667000000|2021-09-15 00:50:00|3418.63|3409.93|3414.96|3406.26|3420.91|3412.21|3414.76|3406.06|941
1631667300000|2021-09-15 00:55:00|3414.89|3406.19|3407.28|3398.58|3415.48|3406.78|3407.09|3398.39|861
1631667600000|2021-09-15 01:00:00|3407.31|3398.61|3414|3405.3|3416.83|3408.13|3403.18|3394.48|1047
1631667900000|2021-09-15 01:05:00|3414.01|3405.31|3420.24|3411.54|3421.4|3412.7|3413.27|3404.57|938
1631668200000|2021-09-15 01:10:00|3420.11|3411.41|3413.1|3404.4|3424|3415.3|3411.95|3403.25|1005
1631668500000|2021-09-15 01:15:00|3413.08|3404.38|3414.09|3405.39|3414.74|3406.04|3409.46|3400.76|965
1631668800000|2021-09-15 01:20:00|3414.1|3405.4|3414.01|3405.31|3414.35|3405.65|3410.71|3402.01|930
1631669100000|2021-09-15 01:25:00|3414|3405.3|3421.63|3412.93|3423.84|3415.14|3413.64|3404.94|883
1631669400000|2021-09-15 01:30:00|3421.64|3412.94|3415.16|3406.46|3423.01|3414.31|3414.41|3405.71|903
1631669700000|2021-09-15 01:35:00|3415.18|3406.48|3405.79|3397.09|3415.26|3406.56|3405.7|3397|852
1631670000000|2021-09-15 01:40:00|3405.88|3397.18|3406.68|3397.98|3409.41|3400.71|3405.03|3396.33|1022
1631670300000|2021-09-15 01:45:00|3406.69|3397.99|3401.7|3393|3406.69|3397.99|3400.98|3392.28|970
1631670600000|2021-09-15 01:50:00|3401.68|3392.98|3399.32|3390.62|3402.09|3393.39|3396.69|3387.99|959
1631670900000|2021-09-15 01:55:00|3399.42|3390.72|3404.09|3395.39|3406.15|3397.45|3397.54|3388.84|999
1631671200000|2021-09-15 02:00:00|3404.26|3395.56|3409.25|3400.55|3412.89|3404.19|3404.09|3395.39|992
1631671500000|2021-09-15 02:05:00|3409.22|3400.52|3397.64|3388.94|3409.47|3400.77|3397.21|3388.51|989
1631671800000|2021-09-15 02:10:00|3397.62|3388.92|3402.94|3394.24|3404.3|3395.6|3393.54|3384.84|969
1631672100000|2021-09-15 02:15:00|3402.85|3394.15|3403.52|3394.82|3407.71|3399.01|3400.65|3391.95|852
1631672400000|2021-09-15 02:20:00|3403.41|3394.71|3411.52|3402.82|3412.81|3404.11|3403.22|3394.52|802
1631672700000|2021-09-15 02:25:00|3411.53|3402.83|3411.68|3402.98|3414.27|3405.57|3408.27|3399.57|816
1631673000000|2021-09-15 02:30:00|3411.76|3403.06|3411.72|3403.02|3412.68|3403.98|3407.72|3399.02|747
1631673300000|2021-09-15 02:35:00|3411.7|3403|3425.53|3416.83|3426.04|3417.34|3409.41|3400.71|888
1631673600000|2021-09-15 02:40:00|3425.43|3416.73|3422.69|3413.99|3427.41|3418.71|3420.24|3411.54|919
1631673900000|2021-09-15 02:45:00|3422.97|3414.27|3422.75|3414.05|3424.1|3415.4|3420.13|3411.43|768
1631674200000|2021-09-15 02:50:00|3422.76|3414.06|3415.48|3406.78|3424.09|3415.39|3415.37|3406.67|860
1631674500000|2021-09-15 02:55:00|3415.46|3406.76|3420.75|3412.05|3422.3|3413.6|3415.37|3406.67|867
1631674800000|2021-09-15 03:00:00|3420.96|3412.26|3414.16|3405.46|3421.65|3412.95|3413.99|3405.29|820
1631675100000|2021-09-15 03:05:00|3413.98|3405.28|3410.9|3402.2|3414.22|3405.52|3408.84|3400.14|905
1631675400000|2021-09-15 03:10:00|3410.83|3402.13|3413.51|3404.81|3414.59|3405.89|3409.58|3400.88|774
1631675700000|2021-09-15 03:15:00|3413.53|3404.83|3413.07|3404.37|3419.36|3410.66|3404.66|3395.96|886
1631676000000|2021-09-15 03:20:00|3413.06|3404.36|3410.24|3401.54|3414.69|3405.99|3409.24|3400.54|897
1631676300000|2021-09-15 03:25:00|3410.25|3401.55|3412.2|3403.5|3413.78|3405.08|3406.99|3398.29|734
1631676600000|2021-09-15 03:30:00|3412.23|3403.53|3411.73|3403.03|3415.13|3406.43|3410.74|3402.04|778
1631676900000|2021-09-15 03:35:00|3411.74|3403.04|3411.42|3402.72|3417.61|3408.91|3410.78|3402.08|906
1631677200000|2021-09-15 03:40:00|3411.3|3402.6|3407.09|3398.39|3415.16|3406.46|3405.29|3396.59|917
1631677500000|2021-09-15 03:45:00|3406.6|3397.9|3412.24|3403.54|3413.21|3404.51|3406.6|3397.9|968
1631677800000|2021-09-15 03:50:00|3412.26|3403.56|3410.33|3401.63|3412.39|3403.69|3403.37|3394.67|943
1631678100000|2021-09-15 03:55:00|3410.26|3401.56|3402.69|3393.99|3410.28|3401.58|3402.63|3393.93|861
1631678400000|2021-09-15 04:00:00|3402.64|3393.94|3400.09|3391.39|3404.62|3395.92|3396.84|3388.14|962
1631678700000|2021-09-15 04:05:00|3400.15|3391.45|3397.35|3388.65|3400.2|3391.5|3391.4|3382.7|914
1631679000000|2021-09-15 04:10:00|3397.36|3388.66|3400.2|3391.5|3402.6|3393.9|3395.97|3387.27|837
1631679300000|2021-09-15 04:15:00|3400.18|3391.48|3399.17|3390.47|3403.6|3394.9|3395.58|3386.88|882
1631679600000|2021-09-15 04:20:00|3399.13|3390.43|3404.72|3396.02|3405.7|3397|3399.11|3390.41|731
1631679900000|2021-09-15 04:25:00|3404.68|3395.98|3403.75|3395.05|3404.98|3396.28|3401.14|3392.44|786
1631680200000|2021-09-15 04:30:00|3403.83|3395.13|3409.46|3400.76|3411.23|3402.53|3403.69|3394.99|796
1631680500000|2021-09-15 04:35:00|3409.45|3400.75|3409.55|3400.85|3413.45|3404.75|3409.03|3400.33|879
1631680800000|2021-09-15 04:40:00|3409.43|3400.73|3406.92|3398.22|3409.93|3401.23|3404.6|3395.9|912
1631681100000|2021-09-15 04:45:00|3406.88|3398.18|3406.69|3397.99|3409.25|3400.55|3406.17|3397.47|881
1631681400000|2021-09-15 04:50:00|3406.78|3398.08|3409.24|3400.54|3411.34|3402.64|3405.91|3397.21|810
1631681700000|2021-09-15 04:55:00|3409.27|3400.57|3399.87|3391.17|3411.38|3402.68|3398.08|3389.38|1044
1631682000000|2021-09-15 05:00:00|3399.95|3391.25|3396.7|3388|3400.36|3391.66|3389.95|3381.25|915
1631682300000|2021-09-15 05:05:00|3396.8|3388.1|3393.95|3385.25|3400.55|3391.85|3393.66|3384.96|801
1631682600000|2021-09-15 05:10:00|3393.49|3384.79|3394.1|3385.4|3398.13|3389.43|3393.49|3384.79|855
1631682900000|2021-09-15 05:15:00|3394.15|3385.45|3398.28|3389.58|3399.42|3390.72|3393.73|3385.03|726
1631683200000|2021-09-15 05:20:00|3398.33|3389.63|3405.7|3397|3405.93|3397.23|3397.58|3388.88|699
1631683500000|2021-09-15 05:25:00|3405.74|3397.04|3404.49|3395.79|3406.65|3397.95|3403.11|3394.41|796
1631683800000|2021-09-15 05:30:00|3404.44|3395.74|3399.03|3390.33|3404.7|3396|3397.79|3389.09|812
1631684100000|2021-09-15 05:35:00|3399|3390.3|3396.7|3388|3401.21|3392.51|3395.82|3387.12|719
1631684400000|2021-09-15 05:40:00|3396.74|3388.04|3394.45|3385.75|3396.78|3388.08|3392.46|3383.76|832
1631684700000|2021-09-15 05:45:00|3394.44|3385.74|3396.22|3387.52|3399.26|3390.56|3391.08|3382.38|807
1631685000000|2021-09-15 05:50:00|3396.23|3387.53|3401.69|3392.99|3403|3394.3|3396.23|3387.53|925
1631685300000|2021-09-15 05:55:00|3401.7|3393|3398.24|3389.54|3404.3|3395.6|3398.13|3389.43|820
1631685600000|2021-09-15 06:00:00|3398.3|3389.6|3386.67|3377.97|3400.24|3391.54|3380.9|3372.2|940
1631685900000|2021-09-15 06:05:00|3386.75|3378.05|3390.82|3382.12|3391.67|3382.97|3386.57|3377.87|875
1631686200000|2021-09-15 06:10:00|3390.88|3382.18|3373.22|3364.52|3391.16|3382.46|3372.95|3364.25|956
1631686500000|2021-09-15 06:15:00|3373.4|3364.7|3369.86|3361.16|3383.45|3374.75|3364.94|3356.24|1077
1631686800000|2021-09-15 06:20:00|3370.27|3361.57|3369.68|3360.98|3374.56|3365.86|3365.76|3357.06|927
1631687100000|2021-09-15 06:25:00|3369.64|3360.94|3380.78|3372.08|3381.77|3373.07|3367.42|3358.72|974
1631687400000|2021-09-15 06:30:00|3380.96|3372.26|3385.26|3376.56|3389.43|3380.73|3379.19|3370.49|878
1631687700000|2021-09-15 06:35:00|3385.27|3376.57|3384.5|3375.8|3387.68|3378.98|3383.61|3374.91|828
1631688000000|2021-09-15 06:40:00|3384.49|3375.79|3391.08|3382.38|3393.75|3385.05|3383.8|3375.1|836
1631688300000|2021-09-15 06:45:00|3391.06|3382.36|3389.73|3381.03|3393.27|3384.57|3387.92|3379.22|905
1631688600000|2021-09-15 06:50:00|3390.01|3381.31|3392.4|3383.7|3393|3384.3|3385.85|3377.15|801
1631688900000|2021-09-15 06:55:00|3392.06|3383.36|3385.49|3376.79|3392.41|3383.71|3384.48|3375.78|925
1631689200000|2021-09-15 07:00:00|3385.51|3376.81|3386.86|3378.16|3387.55|3378.85|3378.92|3370.22|933
1631689500000|2021-09-15 07:05:00|3386.84|3378.14|3388.06|3379.36|3389.82|3381.12|3385.32|3376.62|892
1631689800000|2021-09-15 07:10:00|3388.03|3379.33|3395.23|3386.53|3397.81|3389.11|3387.87|3379.17|895
1631690100000|2021-09-15 07:15:00|3395.24|3386.54|3393.94|3385.24|3398.57|3389.87|3392.31|3383.61|885
1631690400000|2021-09-15 07:20:00|3393.95|3385.25|3396.91|3388.21|3400.3|3391.6|3392.61|3383.91|967
1631690700000|2021-09-15 07:25:00|3396.9|3388.2|3396.13|3387.43|3398.26|3389.56|3394.73|3386.03|886
1631691000000|2021-09-15 07:30:00|3396.12|3387.42|3400.09|3391.39|3404.46|3395.76|3396.11|3387.41|893
1631691300000|2021-09-15 07:35:00|3399.99|3391.29|3402.87|3394.17|3402.87|3394.17|3397.56|3388.86|738
1631691600000|2021-09-15 07:40:00|3402.84|3394.14|3404.01|3395.31|3407|3398.3|3400.53|3391.83|932
1631691900000|2021-09-15 07:45:00|3404.15|3395.45|3400.37|3391.67|3404.25|3395.55|3399.62|3390.92|868
1631692200000|2021-09-15 07:50:00|3400.36|3391.66|3403.23|3394.53|3405.01|3396.31|3400.25|3391.55|779
1631692500000|2021-09-15 07:55:00|3403.24|3394.54|3408.93|3400.23|3412.44|3403.74|3399.29|3390.59|812
1631692800000|2021-09-15 08:00:00|3408.72|3400.02|3407.99|3399.29|3409.22|3400.52|3401.84|3393.14|939
1631693100000|2021-09-15 08:05:00|3408.01|3399.31|3413.98|3405.28|3417.05|3408.35|3405.74|3397.04|1021
1631693400000|2021-09-15 08:10:00|3414.5|3405.8|3415.43|3406.73|3418.12|3409.42|3412.81|3404.11|925
1631693700000|2021-09-15 08:15:00|3415.45|3406.75|3412.69|3403.99|3415.45|3406.75|3411.07|3402.37|889
1631694000000|2021-09-15 08:20:00|3412.66|3403.96|3409.71|3401.01|3413.26|3404.56|3408.13|3399.43|709
1631694300000|2021-09-15 08:25:00|3409.73|3401.03|3406.82|3398.12|3411.58|3402.88|3406.54|3397.84|801
1631694600000|2021-09-15 08:30:00|3406.95|3398.25|3405.24|3396.54|3407.86|3399.16|3403.03|3394.33|790
1631694900000|2021-09-15 08:35:00|3405.11|3396.41|3407.04|3398.34|3409.08|3400.38|3403.08|3394.38|809
1631695200000|2021-09-15 08:40:00|3406.92|3398.22|3407.98|3399.28|3408.78|3400.08|3404.74|3396.04|955
1631695500000|2021-09-15 08:45:00|3407.69|3398.99|3414.32|3405.62|3414.32|3405.62|3407.69|3398.99|792
1631695800000|2021-09-15 08:50:00|3414.28|3405.58|3400.92|3392.22|3414.28|3405.58|3399.25|3390.55|876
1631696100000|2021-09-15 08:55:00|3400.98|3392.28|3400.81|3392.11|3405.07|3396.37|3396.56|3387.86|835
1631696400000|2021-09-15 09:00:00|3400.78|3392.08|3406.51|3397.81|3407.63|3398.93|3398.94|3390.24|901
1631696700000|2021-09-15 09:05:00|3406.24|3397.54|3405.55|3396.85|3408.53|3399.83|3404.93|3396.23|916
1631697000000|2021-09-15 09:10:00|3405.44|3396.74|3411.62|3402.92|3411.62|3402.92|3404.44|3395.74|838
1631697300000|2021-09-15 09:15:00|3411.64|3402.94|3395.96|3387.26|3412.13|3403.43|3394.33|3385.63|958
1631697600000|2021-09-15 09:20:00|3395.86|3387.16|3394.15|3385.45|3399|3390.3|3390.18|3381.48|923
1631697900000|2021-09-15 09:25:00|3394.14|3385.44|3398.87|3390.17|3399.54|3390.84|3391.13|3382.43|863
1631698200000|2021-09-15 09:30:00|3398.88|3390.18|3395.15|3386.45|3401.88|3393.18|3394.38|3385.68|924
1631698500000|2021-09-15 09:35:00|3395.1|3386.4|3390.11|3381.41|3395.39|3386.69|3386.15|3377.45|859
1631698800000|2021-09-15 09:40:00|3390.22|3381.52|3392.15|3383.45|3393.83|3385.13|3387.84|3379.14|908
1631699100000|2021-09-15 09:45:00|3392.58|3383.88|3394|3385.3|3395.76|3387.06|3391.11|3382.41|896
1631699400000|2021-09-15 09:50:00|3394.09|3385.39|3391.13|3382.43|3397.99|3389.29|3391.01|3382.31|864
1631699700000|2021-09-15 09:55:00|3391.26|3382.56|3389.28|3380.58|3391.26|3382.56|3385.1|3376.4|970
1631700000000|2021-09-15 10:00:00|3389.23|3380.53|3390.86|3382.16|3395.66|3386.96|3387.28|3378.58|958
1631700300000|2021-09-15 10:05:00|3390.85|3382.15|3396.89|3388.19|3397.59|3388.89|3389.8|3381.1|888
1631700600000|2021-09-15 10:10:00|3396.69|3387.99|3405.95|3397.25|3405.95|3397.25|3394.43|3385.73|952
1631700900000|2021-09-15 10:15:00|3405.45|3396.75|3406.32|3397.62|3409.43|3400.73|3400.49|3391.79|986
1631701200000|2021-09-15 10:20:00|3406.31|3397.61|3413.58|3404.88|3414.06|3405.36|3406.12|3397.42|910
1631701500000|2021-09-15 10:25:00|3413.6|3404.9|3426.57|3417.87|3428.43|3419.73|3413.49|3404.79|983
1631701800000|2021-09-15 10:30:00|3426.82|3418.12|3428.39|3419.69|3435.15|3426.45|3416.35|3407.65|1109
1631702100000|2021-09-15 10:35:00|3428.4|3419.7|3435.22|3426.52|3436.23|3427.53|3425.23|3416.53|1054
1631702400000|2021-09-15 10:40:00|3435.2|3426.5|3436.17|3427.47|3440.04|3431.34|3432.3|3423.6|991
1631702700000|2021-09-15 10:45:00|3436.13|3427.43|3432.55|3423.85|3437.27|3428.57|3427.97|3419.27|1055
1631703000000|2021-09-15 10:50:00|3432.53|3423.83|3433.9|3425.2|3434.63|3425.93|3429.65|3420.95|868
1631703300000|2021-09-15 10:55:00|3433.94|3425.24|3429.1|3420.4|3435.04|3426.34|3426.68|3417.98|859
1631703600000|2021-09-15 11:00:00|3429.14|3420.44|3419.58|3410.88|3429.32|3420.62|3418.58|3409.88|1016
1631703900000|2021-09-15 11:05:00|3419.6|3410.9|3420.87|3412.17|3422.48|3413.78|3419.11|3410.41|835
1631704200000|2021-09-15 11:10:00|3420.82|3412.12|3422.51|3413.81|3422.84|3414.14|3414.2|3405.5|837
1631704500000|2021-09-15 11:15:00|3422.46|3413.76|3421.51|3412.81|3423.02|3414.32|3419.22|3410.52|836
1631704800000|2021-09-15 11:20:00|3421.52|3412.82|3421.02|3412.32|3425.98|3417.28|3411.75|3403.05|989
1631705100000|2021-09-15 11:25:00|3421.2|3412.5|3419.02|3410.32|3422.3|3413.6|3416.37|3407.67|784
1631705400000|2021-09-15 11:30:00|3419.1|3410.4|3414.09|3405.39|3419.63|3410.93|3410.32|3401.62|1028
1631705700000|2021-09-15 11:35:00|3414.14|3405.44|3411|3402.3|3414.61|3405.91|3407.97|3399.27|964
1631706000000|2021-09-15 11:40:00|3410.94|3402.24|3407.11|3398.41|3411.4|3402.7|3402.63|3393.93|805
1631706300000|2021-09-15 11:45:00|3407.04|3398.34|3411.08|3402.38|3414.22|3405.52|3406.99|3398.29|854
1631706600000|2021-09-15 11:50:00|3411.13|3402.43|3415.79|3407.09|3416.67|3407.97|3411.13|3402.43|874
1631706900000|2021-09-15 11:55:00|3415.8|3407.1|3416.2|3407.5|3417.21|3408.51|3414.32|3405.62|851
1631707200000|2021-09-15 12:00:00|3416.27|3407.57|3414.34|3405.64|3416.82|3408.12|3409.5|3400.8|904
1631707500000|2021-09-15 12:05:00|3414.19|3405.49|3422.58|3413.88|3425.74|3417.04|3414.18|3405.48|942
1631707800000|2021-09-15 12:10:00|3422.59|3413.89|3443.12|3434.42|3447.85|3439.15|3422.51|3413.81|1011
1631708100000|2021-09-15 12:15:00|3443.51|3434.81|3434.54|3425.84|3445.8|3437.1|3432.02|3423.32|961
1631708400000|2021-09-15 12:20:00|3434.55|3425.85|3435.78|3427.08|3436.57|3427.87|3429.4|3420.7|879
1631708700000|2021-09-15 12:25:00|3436.23|3427.53|3436.63|3427.93|3439.78|3431.08|3435.49|3426.79|881
1631709000000|2021-09-15 12:30:00|3436.61|3427.91|3427.98|3419.28|3437.51|3428.81|3426.32|3417.62|917
1631709300000|2021-09-15 12:35:00|3428|3419.3|3426.11|3417.41|3428.28|3419.58|3423.22|3414.52|927
1631709600000|2021-09-15 12:40:00|3425.96|3417.26|3428.31|3419.61|3430.16|3421.46|3423.18|3414.48|936
1631709900000|2021-09-15 12:45:00|3428.3|3419.6|3422.6|3413.9|3428.34|3419.64|3419.3|3410.6|836
1631710200000|2021-09-15 12:50:00|3422.57|3413.87|3420.56|3411.86|3423.48|3414.78|3419.92|3411.22|818
1631710500000|2021-09-15 12:55:00|3420.64|3411.94|3410.55|3401.85|3421.64|3412.94|3406.69|3397.99|1006
1631710800000|2021-09-15 13:00:00|3410.48|3401.78|3409.78|3401.08|3412.11|3403.41|3402.65|3393.95|996
1631711100000|2021-09-15 13:05:00|3409.79|3401.09|3413.93|3405.23|3414.21|3405.51|3406.54|3397.84|923
1631711400000|2021-09-15 13:10:00|3413.98|3405.28|3418.81|3410.11|3420.83|3412.13|3412.81|3404.11|942
1631711700000|2021-09-15 13:15:00|3418.79|3410.09|3420.07|3411.37|3420.33|3411.63|3415.56|3406.86|864
1631712000000|2021-09-15 13:20:00|3419.81|3411.11|3420.84|3412.14|3421.93|3413.23|3417.92|3409.22|874
1631712300000|2021-09-15 13:25:00|3421.16|3412.46|3427.72|3419.02|3428.04|3419.34|3417.74|3409.04|869
1631712600000|2021-09-15 13:30:00|3427.73|3419.03|3424.52|3415.82|3430.92|3422.22|3421.34|3412.64|977
1631712900000|2021-09-15 13:35:00|3424.38|3415.68|3418.72|3410.02|3424.99|3416.29|3411.64|3402.94|921
1631713200000|2021-09-15 13:40:00|3418.49|3409.79|3426.43|3417.73|3429.67|3420.97|3415.13|3406.43|1029
1631713500000|2021-09-15 13:45:00|3426.61|3417.91|3430.85|3422.15|3438.59|3429.89|3424.26|3415.56|1076
1631713800000|2021-09-15 13:50:00|3430.67|3421.97|3440.29|3431.59|3444.56|3435.86|3429.98|3421.28|1074
1631714100000|2021-09-15 13:55:00|3440.27|3431.57|3436.67|3427.97|3442.66|3433.96|3435.83|3427.13|990
1631714400000|2021-09-15 14:00:00|3436.73|3428.03|3442.19|3433.49|3447.8|3439.1|3436.4|3427.7|1016
1631714700000|2021-09-15 14:05:00|3442.4|3433.7|3446.07|3437.37|3449.66|3440.96|3441.98|3433.28|995
1631715000000|2021-09-15 14:10:00|3445.91|3437.21|3446.23|3437.53|3451.61|3442.91|3441.05|3432.35|965
1631715300000|2021-09-15 14:15:00|3446.44|3437.74|3440.85|3432.15|3447.18|3438.48|3440.02|3431.32|882
1631715600000|2021-09-15 14:20:00|3440.81|3432.11|3439.58|3430.88|3442.87|3434.17|3433.21|3424.51|860
1631715900000|2021-09-15 14:25:00|3439.83|3431.13|3438.6|3429.9|3440.89|3432.19|3434.72|3426.02|904
1631716200000|2021-09-15 14:30:00|3438.64|3429.94|3435.38|3426.68|3443.43|3434.73|3435.09|3426.39|923
1631716500000|2021-09-15 14:35:00|3435.19|3426.49|3429.54|3420.84|3435.44|3426.74|3429.35|3420.65|960
1631716800000|2021-09-15 14:40:00|3429.47|3420.77|3425.76|3417.06|3430.87|3422.17|3425.76|3417.06|1048
1631717100000|2021-09-15 14:45:00|3425.9|3417.2|3432.74|3424.04|3433.14|3424.44|3425.87|3417.17|852
1631717400000|2021-09-15 14:50:00|3432.7|3424|3435.72|3427.02|3437.21|3428.51|3431.1|3422.4|943
1631717700000|2021-09-15 14:55:00|3435.73|3427.03|3440.7|3432|3442.9|3434.2|3433.12|3424.42|991
1631718000000|2021-09-15 15:00:00|3440.73|3432.03|3454.7|3446|3458.77|3450.07|3437.54|3428.84|1040
1631718300000|2021-09-15 15:05:00|3454.78|3446.08|3483.41|3474.71|3485.21|3476.51|3453.92|3445.22|1127
1631718600000|2021-09-15 15:10:00|3483.43|3474.73|3493.63|3484.93|3498.45|3489.75|3483.4|3474.7|1156
1631718900000|2021-09-15 15:15:00|3493.58|3484.88|3488.59|3479.89|3507.89|3499.19|3487.6|3478.9|1133
1631719200000|2021-09-15 15:20:00|3488.64|3479.94|3476.76|3468.06|3489.95|3481.25|3475.58|3466.88|1033
1631719500000|2021-09-15 15:25:00|3476.81|3468.11|3487.35|3478.65|3487.55|3478.85|3476.64|3467.94|987
1631719800000|2021-09-15 15:30:00|3487.31|3478.61|3497.18|3488.48|3502.32|3493.62|3484.18|3475.48|1087
1631720100000|2021-09-15 15:35:00|3496.78|3488.08|3499.65|3490.95|3503.35|3494.65|3496.78|3488.08|1023
1631720400000|2021-09-15 15:40:00|3499.6|3490.9|3507.24|3498.54|3511.52|3502.82|3498.74|3490.04|1019
1631720700000|2021-09-15 15:45:00|3507.23|3498.53|3495.91|3487.21|3515.26|3506.56|3495.66|3486.96|1027
1631721000000|2021-09-15 15:50:00|3495.83|3487.13|3497.21|3488.51|3498.11|3489.41|3493.11|3484.41|903
1631721300000|2021-09-15 15:55:00|3497.36|3488.66|3504.17|3495.47|3504.17|3495.47|3495.9|3487.2|877
1631721600000|2021-09-15 16:00:00|3503.81|3495.11|3506.53|3497.83|3521.6|3512.9|3502.15|3493.45|1098
1631721900000|2021-09-15 16:05:00|3506.5|3497.8|3512.51|3503.81|3520.21|3511.51|3506.5|3497.8|1020
1631722200000|2021-09-15 16:10:00|3512.7|3504|3527.46|3518.76|3529.76|3521.06|3512.6|3503.9|1026
1631722500000|2021-09-15 16:15:00|3527.42|3518.72|3527.59|3518.89|3537.42|3528.72|3523.87|3515.17|1079
1631722800000|2021-09-15 16:20:00|3527.33|3518.63|3521.67|3512.97|3529.11|3520.41|3519.81|3511.11|1032
1631723100000|2021-09-15 16:25:00|3521.66|3512.96|3519.44|3510.74|3523.88|3515.18|3518.26|3509.56|914
1631723400000|2021-09-15 16:30:00|3519.55|3510.85|3521.8|3513.1|3526.83|3518.13|3519.23|3510.53|1060
1631723700000|2021-09-15 16:35:00|3521.66|3512.96|3527.28|3518.58|3527.41|3518.71|3518.31|3509.61|999
1631724000000|2021-09-15 16:40:00|3526.98|3518.28|3525.84|3517.14|3528.41|3519.71|3524.66|3515.96|858
1631724300000|2021-09-15 16:45:00|3525.87|3517.17|3523.32|3514.62|3531.86|3523.16|3523.21|3514.51|899
1631724600000|2021-09-15 16:50:00|3523.31|3514.61|3519.62|3510.92|3523.51|3514.81|3518.01|3509.31|884
1631724900000|2021-09-15 16:55:00|3519.03|3510.33|3515.49|3506.79|3521.54|3512.84|3514.85|3506.15|957
1631725200000|2021-09-15 17:00:00|3515.54|3506.84|3516.61|3507.91|3520.57|3511.87|3511.54|3502.84|980
1631725500000|2021-09-15 17:05:00|3516.86|3508.16|3524.83|3516.13|3525.71|3517.01|3516.57|3507.87|820
1631725800000|2021-09-15 17:10:00|3525.12|3516.42|3525.33|3516.63|3528.77|3520.07|3522.6|3513.9|921
1631726100000|2021-09-15 17:15:00|3525.13|3516.43|3522.14|3513.44|3526.1|3517.4|3521.02|3512.32|842
1631726400000|2021-09-15 17:20:00|3522.13|3513.43|3532.74|3524.04|3533.69|3524.99|3521.73|3513.03|921
1631726700000|2021-09-15 17:25:00|3532.67|3523.97|3534.46|3525.76|3543.48|3534.78|3532.57|3523.87|893
1631727000000|2021-09-15 17:30:00|3534.5|3525.8|3541.67|3532.97|3544.07|3535.37|3532.65|3523.95|944
1631727300000|2021-09-15 17:35:00|3541.65|3532.95|3543.55|3534.85|3550.6|3541.9|3535.94|3527.24|985
1631727600000|2021-09-15 17:40:00|3543.8|3535.1|3540.9|3532.2|3545.93|3537.23|3539.53|3530.83|1011
1631727900000|2021-09-15 17:45:00|3540.84|3532.14|3553.29|3544.59|3554.34|3545.64|3538|3529.3|1009
1631728200000|2021-09-15 17:50:00|3553.22|3544.52|3550.95|3542.25|3554.18|3545.48|3544.4|3535.7|985
1631728500000|2021-09-15 17:55:00|3550.78|3542.08|3545.86|3537.16|3559.52|3550.82|3545.77|3537.07|1009
1631728800000|2021-09-15 18:00:00|3545.58|3536.88|3537.25|3528.55|3554.44|3545.74|3534.31|3525.61|1036
1631729100000|2021-09-15 18:05:00|3537.39|3528.69|3537.56|3528.86|3539.83|3531.13|3531.28|3522.58|1053
1631729400000|2021-09-15 18:10:00|3537.39|3528.69|3541.8|3533.1|3545.49|3536.79|3537.02|3528.32|1013
1631729700000|2021-09-15 18:15:00|3541.87|3533.17|3543.84|3535.14|3549.89|3541.19|3541.59|3532.89|987
1631730000000|2021-09-15 18:20:00|3543.53|3534.83|3543.82|3535.12|3549.87|3541.17|3541.18|3532.48|961
1631730300000|2021-09-15 18:25:00|3543.79|3535.09|3543.76|3535.06|3546.93|3538.23|3538.31|3529.61|969
1631730600000|2021-09-15 18:30:00|3543.18|3534.48|3543.71|3535.01|3552.65|3543.95|3543.01|3534.31|918
1631730900000|2021-09-15 18:35:00|3543.74|3535.04|3538.13|3529.43|3544.86|3536.16|3537.85|3529.15|942
1631731200000|2021-09-15 18:40:00|3538.21|3529.51|3543.52|3534.82|3544.15|3535.45|3537.05|3528.35|929
1631731500000|2021-09-15 18:45:00|3543.49|3534.79|3545.39|3536.69|3548.93|3540.23|3542.34|3533.64|890
1631731800000|2021-09-15 18:50:00|3545.37|3536.67|3546.91|3538.21|3548.52|3539.82|3540.33|3531.63|964
1631732100000|2021-09-15 18:55:00|3546.9|3538.2|3546.69|3537.99|3551.19|3542.49|3545.2|3536.5|953
1631732400000|2021-09-15 19:00:00|3546.61|3537.91|3549.19|3540.49|3550.77|3542.07|3546.41|3537.71|936
1631732700000|2021-09-15 19:05:00|3549.24|3540.54|3546.62|3537.92|3552.73|3544.03|3545.62|3536.92|861
1631733000000|2021-09-15 19:10:00|3546.82|3538.12|3539.3|3530.6|3546.95|3538.25|3538.47|3529.77|810
1631733300000|2021-09-15 19:15:00|3539.24|3530.54|3531.66|3522.96|3539.78|3531.08|3529.68|3520.98|889
1631733600000|2021-09-15 19:20:00|3531.65|3522.95|3529.57|3520.87|3533.64|3524.94|3524.97|3516.27|904
1631733900000|2021-09-15 19:25:00|3529.58|3520.88|3534.91|3526.21|3535.42|3526.72|3529.54|3520.84|729
1631734200000|2021-09-15 19:30:00|3534.76|3526.06|3535.04|3526.34|3537.99|3529.29|3533.36|3524.66|781
1631734500000|2021-09-15 19:35:00|3535.03|3526.33|3540|3531.3|3540.61|3531.91|3534.73|3526.03|698
1631734800000|2021-09-15 19:40:00|3539.98|3531.28|3542.83|3534.13|3543.35|3534.65|3537.99|3529.29|723
1631735100000|2021-09-15 19:45:00|3542.91|3534.21|3541.7|3533|3543.02|3534.32|3539.68|3530.98|745
1631735400000|2021-09-15 19:50:00|3541.68|3532.98|3544.22|3535.52|3544.24|3535.54|3539.29|3530.59|731
1631735700000|2021-09-15 19:55:00|3544.21|3535.51|3540.29|3531.59|3544.21|3535.51|3537.58|3528.88|785
1631736000000|2021-09-15 20:00:00|3540.18|3531.48|3574.65|3565.95|3574.75|3566.05|3540.18|3531.48|907
1631736300000|2021-09-15 20:05:00|3574.59|3565.89|3564.03|3555.33|3578.92|3570.22|3559.31|3550.61|1028
1631736600000|2021-09-15 20:10:00|3564.06|3555.36|3563.41|3554.71|3567.8|3559.1|3558.04|3549.34|837
1631736900000|2021-09-15 20:15:00|3563.4|3554.7|3571.27|3562.57|3573.18|3564.48|3563.09|3554.39|945
1631737200000|2021-09-15 20:20:00|3571.28|3562.58|3558.84|3550.14|3571.39|3562.69|3557.4|3548.7|905
1631737500000|2021-09-15 20:25:00|3558.73|3550.03|3557.4|3548.7|3559.39|3550.69|3553.25|3544.55|925
1631737800000|2021-09-15 20:30:00|3557.5|3548.8|3550.99|3542.29|3559.05|3550.35|3549.69|3540.99|885
1631738100000|2021-09-15 20:35:00|3551.01|3542.31|3560.25|3551.55|3560.83|3552.13|3551.01|3542.31|992
1631738400000|2021-09-15 20:40:00|3560.22|3551.52|3567.46|3558.76|3568.12|3559.42|3558.53|3549.83|975
1631738700000|2021-09-15 20:45:00|3567.36|3558.66|3566.64|3557.94|3569.51|3560.81|3562.61|3553.91|971
1631739000000|2021-09-15 20:50:00|3566.65|3557.95|3554.7|3546|3567.46|3558.76|3554.34|3545.64|859
1631739300000|2021-09-15 20:55:00|3554.74|3546.04|3559.71|3551.01|3559.81|3551.11|3553.08|3544.38|907
1631739600000|2021-09-15 21:00:00|3559.68|3550.98|3575.56|3566.86|3577|3568.3|3559.68|3550.98|954
1631739900000|2021-09-15 21:05:00|3575.51|3566.81|3562.48|3553.78|3575.92|3567.22|3559.14|3550.44|944
1631740200000|2021-09-15 21:10:00|3562.88|3554.18|3562.15|3553.45|3567.55|3558.85|3561.97|3553.27|776
1631740500000|2021-09-15 21:15:00|3562.14|3553.44|3573.41|3564.71|3573.53|3564.83|3562.01|3553.31|833
1631740800000|2021-09-15 21:20:00|3573.28|3564.58|3573.49|3564.79|3581.44|3572.74|3571.19|3562.49|904
1631741100000|2021-09-15 21:25:00|3573.48|3564.78|3575.69|3566.99|3583.21|3574.51|3570.72|3562.02|871
1631741400000|2021-09-15 21:30:00|3575.7|3567|3568.53|3559.83|3578.01|3569.31|3566.64|3557.94|852
1631741700000|2021-09-15 21:35:00|3568.51|3559.81|3568|3559.3|3572.15|3563.45|3566.23|3557.53|779
1631742000000|2021-09-15 21:40:00|3568.01|3559.31|3563.94|3555.24|3568.15|3559.45|3561.23|3552.53|732
1631742300000|2021-09-15 21:45:00|3563.47|3554.77|3566.21|3557.51|3570.01|3561.31|3561.92|3553.22|971
1631742600000|2021-09-15 21:50:00|3566.42|3557.72|3570.31|3561.61|3573.76|3565.06|3565.77|3557.07|1023
1631742900000|2021-09-15 21:55:00|3570.49|3561.79|3568.29|3559.59|3570.94|3562.24|3565.07|3556.37|958
1631743200000|2021-09-15 22:00:00|3568.3|3559.6|3571.68|3562.98|3571.7|3563|3566.44|3557.74|966
1631743500000|2021-09-15 22:05:00|3571.37|3562.67|3567.24|3558.54|3573.08|3564.38|3562.4|3553.7|972
1631743800000|2021-09-15 22:10:00|3567.18|3558.48|3563.82|3555.12|3568.31|3559.61|3561.04|3552.34|991
1631744100000|2021-09-15 22:15:00|3563.74|3555.04|3569.99|3561.29|3570.74|3562.04|3560.35|3551.65|960
1631744400000|2021-09-15 22:20:00|3570.12|3561.42|3585.07|3576.37|3590.31|3581.61|3569.9|3561.2|973
1631744700000|2021-09-15 22:25:00|3585.04|3576.34|3571.82|3563.12|3585.26|3576.56|3571.45|3562.75|973
1631745000000|2021-09-15 22:30:00|3571.81|3563.11|3584.32|3575.62|3584.51|3575.81|3571.57|3562.87|999
1631745300000|2021-09-15 22:35:00|3584.36|3575.66|3583.52|3574.82|3586.59|3577.89|3580.16|3571.46|707
1631745600000|2021-09-15 22:40:00|3583.49|3574.79|3591.79|3583.09|3593.17|3584.47|3581.52|3572.82|931
1631745900000|2021-09-15 22:45:00|3591.67|3582.97|3591.38|3582.68|3593.49|3584.79|3587.03|3578.33|883
1631746200000|2021-09-15 22:50:00|3591.26|3582.56|3598.38|3589.68|3601.16|3592.46|3591.26|3582.56|913
1631746500000|2021-09-15 22:55:00|3598.41|3589.71|3599.61|3590.91|3601.23|3592.53|3595.54|3586.84|679
1631746800000|2021-09-15 23:00:00|3600.01|3591.31|3590.61|3581.91|3602.71|3594.01|3590.48|3581.78|646
1631747100000|2021-09-15 23:05:00|3590.59|3581.89|3591.65|3582.95|3592.4|3583.7|3589.15|3580.45|982
1631747400000|2021-09-15 23:10:00|3591.74|3583.04|3599.29|3590.59|3599.87|3591.17|3591.73|3583.03|1029
1631747700000|2021-09-15 23:15:00|3599.33|3590.63|3603.59|3594.89|3604.28|3595.58|3597.26|3588.56|945
1631748000000|2021-09-15 23:20:00|3603.64|3594.94|3590.8|3582.1|3604.21|3595.51|3590.8|3582.1|968
1631748300000|2021-09-15 23:25:00|3590.6|3581.9|3585.3|3576.6|3595.62|3586.92|3582.37|3573.67|916
1631748600000|2021-09-15 23:30:00|3585.33|3576.63|3593.8|3585.1|3595.38|3586.68|3583.73|3575.03|898
1631748900000|2021-09-15 23:35:00|3593.82|3585.12|3591.99|3583.29|3594.57|3585.87|3590.83|3582.13|941
1631749200000|2021-09-15 23:40:00|3591.94|3583.24|3583.09|3574.39|3591.94|3583.24|3581.86|3573.16|616
1631749500000|2021-09-15 23:45:00|3583|3574.3|3583.82|3575.12|3588.66|3579.96|3583|3574.3|983
1631749800000|2021-09-15 23:50:00|3583.85|3575.15|3600.55|3591.85|3601.37|3592.67|3583.64|3574.94|860
1631750100000|2021-09-15 23:55:00|3600.57|3591.87|3619.42|3610.72|3620.79|3612.09|3598.84|3590.14|958
1631750400000|2021-09-16 00:00:00|3619.34|3610.64|3611.93|3603.23|3625.69|3616.99|3610.21|3601.51|881
1631750700000|2021-09-16 00:05:00|3611.48|3602.78|3612.66|3603.96|3617.32|3608.62|3601.77|3593.07|930
1631751000000|2021-09-16 00:10:00|3612.73|3604.03|3615.1|3606.4|3615.47|3606.77|3607.12|3598.42|1015
1631751300000|2021-09-16 00:15:00|3615.02|3606.32|3597.15|3588.45|3615.02|3606.32|3597.15|3588.45|935
1631751600000|2021-09-16 00:20:00|3597.12|3588.42|3593.08|3584.38|3597.84|3589.14|3589.59|3580.89|1044
1631751900000|2021-09-16 00:25:00|3593.2|3584.5|3606.17|3597.47|3609.56|3600.86|3593.2|3584.5|995
1631752200000|2021-09-16 00:30:00|3606.18|3597.48|3596.84|3588.14|3607.01|3598.31|3594.89|3586.19|982
1631752500000|2021-09-16 00:35:00|3596.86|3588.16|3600.53|3591.83|3604.74|3596.04|3593.3|3584.6|1027
1631752800000|2021-09-16 00:40:00|3600.4|3591.7|3596.36|3587.66|3602.91|3594.21|3592.76|3584.06|1018
1631753100000|2021-09-16 00:45:00|3596.33|3587.63|3586.44|3577.74|3599.91|3591.21|3583.25|3574.55|1015
1631753400000|2021-09-16 00:50:00|3586.23|3577.53|3583.98|3575.28|3591.71|3583.01|3583.05|3574.35|1068
1631753700000|2021-09-16 00:55:00|3584.01|3575.31|3586.7|3578|3591.04|3582.34|3583.42|3574.72|1062
1631754000000|2021-09-16 01:00:00|3586.76|3578.06|3600.6|3591.9|3601.16|3592.46|3583.79|3575.09|1056
1631754300000|2021-09-16 01:05:00|3600.62|3591.92|3602.93|3594.23|3603.13|3594.43|3597.13|3588.43|1029
1631754600000|2021-09-16 01:10:00|3603.03|3594.33|3610.44|3601.74|3610.72|3602.02|3603.03|3594.33|953
1631754900000|2021-09-16 01:15:00|3610.65|3601.95|3610.08|3601.38|3611.26|3602.56|3605.47|3596.77|917
1631755200000|2021-09-16 01:20:00|3610.45|3601.75|3605|3596.3|3610.55|3601.85|3601.55|3592.85|959
1631755500000|2021-09-16 01:25:00|3605.04|3596.34|3600.66|3591.96|3605.1|3596.4|3598.08|3589.38|923
1631755800000|2021-09-16 01:30:00|3600.71|3592.01|3595.5|3586.8|3600.76|3592.06|3595.33|3586.63|727
1631756100000|2021-09-16 01:35:00|3595.48|3586.78|3596.98|3588.28|3598.31|3589.61|3594.51|3585.81|814
1631756400000|2021-09-16 01:40:00|3596.56|3587.86|3591.04|3582.34|3600.26|3591.56|3591.04|3582.34|828
1631756700000|2021-09-16 01:45:00|3590.9|3582.2|3593.97|3585.27|3596.16|3587.46|3590.45|3581.75|883
1631757000000|2021-09-16 01:50:00|3593.94|3585.24|3594.22|3585.52|3594.22|3585.52|3590.16|3581.46|832
1631757300000|2021-09-16 01:55:00|3594.21|3585.51|3596.41|3587.71|3600.6|3591.9|3594|3585.3|936
1631757600000|2021-09-16 02:00:00|3596.42|3587.72|3591.15|3582.45|3597.59|3588.89|3591.06|3582.36|904
1631757900000|2021-09-16 02:05:00|3591.08|3582.38|3608.18|3599.48|3608.19|3599.49|3591.08|3582.38|981
1631758200000|2021-09-16 02:10:00|3608.19|3599.49|3606.31|3597.61|3611.86|3603.16|3604.07|3595.37|924
1631758500000|2021-09-16 02:15:00|3606.32|3597.62|3598.86|3590.16|3606.41|3597.71|3598.37|3589.67|890
1631758800000|2021-09-16 02:20:00|3598.71|3590.01|3601.1|3592.4|3603.14|3594.44|3598.6|3589.9|792
1631759100000|2021-09-16 02:25:00|3601.36|3592.66|3598.21|3589.51|3601.7|3593|3596.97|3588.27|853
1631759400000|2021-09-16 02:30:00|3597.98|3589.28|3588.8|3580.1|3598.6|3589.9|3583.92|3575.22|852
1631759700000|2021-09-16 02:35:00|3588.68|3579.98|3592.34|3583.64|3596.12|3587.42|3588.67|3579.97|885
1631760000000|2021-09-16 02:40:00|3592.27|3583.57|3589.95|3581.25|3594.13|3585.43|3587.11|3578.41|825
1631760300000|2021-09-16 02:45:00|3589.77|3581.07|3590.33|3581.63|3594.51|3585.81|3587.66|3578.96|892
1631760600000|2021-09-16 02:50:00|3590.15|3581.45|3591.77|3583.07|3594.8|3586.1|3589.05|3580.35|899
1631760900000|2021-09-16 02:55:00|3591.76|3583.06|3589.14|3580.44|3594.21|3585.51|3588.6|3579.9|728
1631761200000|2021-09-16 03:00:00|3589.19|3580.49|3587.63|3578.93|3591.55|3582.85|3584.36|3575.66|823
1631761500000|2021-09-16 03:05:00|3587.74|3579.04|3588.97|3580.27|3589.44|3580.74|3585.61|3576.91|749
1631761800000|2021-09-16 03:10:00|3589|3580.3|3581.42|3572.72|3589.12|3580.42|3580.6|3571.9|708
1631762100000|2021-09-16 03:15:00|3581.38|3572.68|3549.47|3540.77|3581.55|3572.85|3544.35|3535.65|1056
1631762400000|2021-09-16 03:20:00|3549.71|3541.01|3539.48|3530.78|3555.1|3546.4|3532.44|3523.74|1099
1631762700000|2021-09-16 03:25:00|3539.8|3531.1|3541.74|3533.04|3551.46|3542.76|3534.61|3525.91|1093
1631763000000|2021-09-16 03:30:00|3541.86|3533.16|3544.86|3536.16|3552.36|3543.66|3541.65|3532.95|1058
1631763300000|2021-09-16 03:35:00|3545.22|3536.52|3551.31|3542.61|3557.47|3548.77|3541.09|3532.39|1012
1631763600000|2021-09-16 03:40:00|3551.08|3542.38|3545.49|3536.79|3555.4|3546.7|3544.15|3535.45|864
1631763900000|2021-09-16 03:45:00|3545.73|3537.03|3546.55|3537.85|3555|3546.3|3543.41|3534.71|972
1631764200000|2021-09-16 03:50:00|3546.51|3537.81|3543.22|3534.52|3550.6|3541.9|3543.22|3534.52|908
1631764500000|2021-09-16 03:55:00|3543.17|3534.47|3548.65|3539.95|3551.88|3543.18|3542.04|3533.34|930
1631764800000|2021-09-16 04:00:00|3548.66|3539.96|3554.25|3545.55|3554.71|3546.01|3545.33|3536.63|962
1631765100000|2021-09-16 04:05:00|3554.24|3545.54|3600.14|3591.44|3601.01|3592.31|3553.98|3545.28|1059
1631765400000|2021-09-16 04:10:00|3599.29|3590.59|3605.01|3596.31|3612.27|3603.57|3590.13|3581.43|1087
1631765700000|2021-09-16 04:15:00|3605.3|3596.6|3651.43|3642.73|3653.47|3644.77|3598.62|3589.92|1115
1631766000000|2021-09-16 04:20:00|3652.01|3643.31|3673.92|3665.22|3679.13|3670.43|3643.82|3635.12|1163
1631766300000|2021-09-16 04:25:00|3673.87|3665.17|3667.76|3659.06|3677.66|3668.96|3661.96|3653.26|1074
1631766600000|2021-09-16 04:30:00|3667.74|3659.04|3665.84|3657.14|3675.47|3666.77|3661.07|3652.37|1140
1631766900000|2021-09-16 04:35:00|3665.83|3657.13|3665.99|3657.29|3671.29|3662.59|3659.69|3650.99|1115
1631767200000|2021-09-16 04:40:00|3666.15|3657.45|3668.09|3659.39|3674.13|3665.43|3663.69|3654.99|1007
1631767500000|2021-09-16 04:45:00|3668.15|3659.45|3662.44|3653.74|3679.07|3670.37|3662.05|3653.35|1077
1631767800000|2021-09-16 04:50:00|3662.43|3653.73|3654.5|3645.8|3665.32|3656.62|3654.15|3645.45|1073
1631768100000|2021-09-16 04:55:00|3654.55|3645.85|3655.59|3646.89|3660.69|3651.99|3650.37|3641.67|985
1631768400000|2021-09-16 05:00:00|3655.61|3646.91|3651.64|3642.94|3660.89|3652.19|3651.64|3642.94|970
1631768700000|2021-09-16 05:05:00|3651.7|3643|3641.98|3633.28|3652.31|3643.61|3640.52|3631.82|1014
1631769000000|2021-09-16 05:10:00|3642.95|3634.25|3650.65|3641.95|3651.7|3643|3642.13|3633.43|917
1631769300000|2021-09-16 05:15:00|3650.89|3642.19|3658.62|3649.92|3658.84|3650.14|3647.2|3638.5|971
1631769600000|2021-09-16 05:20:00|3658.63|3649.93|3654.32|3645.62|3659.26|3650.56|3653.51|3644.81|934
1631769900000|2021-09-16 05:25:00|3654.46|3645.76|3662.8|3654.1|3662.83|3654.13|3650.06|3641.36|961
1631770200000|2021-09-16 05:30:00|3662.72|3654.02|3653.19|3644.49|3662.92|3654.22|3651.21|3642.51|1008
1631770500000|2021-09-16 05:35:00|3653.2|3644.5|3643.05|3634.35|3653.2|3644.5|3642.69|3633.99|932
1631770800000|2021-09-16 05:40:00|3643.1|3634.4|3645.22|3636.52|3647.91|3639.21|3641.6|3632.9|916
1631771100000|2021-09-16 05:45:00|3645.16|3636.46|3644.35|3635.65|3647.46|3638.76|3643.39|3634.69|809
1631771400000|2021-09-16 05:50:00|3644.45|3635.75|3638.27|3629.57|3644.6|3635.9|3637.15|3628.45|959
1631771700000|2021-09-16 05:55:00|3638.29|3629.59|3634.25|3625.55|3640.22|3631.52|3631.2|3622.5|927
1631772000000|2021-09-16 06:00:00|3634.52|3625.82|3640.74|3632.04|3644.5|3635.8|3634.52|3625.82|940
1631772300000|2021-09-16 06:05:00|3640.72|3632.02|3644.89|3636.19|3647.58|3638.88|3640.65|3631.95|896
1631772600000|2021-09-16 06:10:00|3644.9|3636.2|3639.33|3630.63|3644.9|3636.2|3638.37|3629.67|879
1631772900000|2021-09-16 06:15:00|3639.29|3630.59|3640.48|3631.78|3641.58|3632.88|3637.49|3628.79|745
1631773200000|2021-09-16 06:20:00|3640.38|3631.68|3639.99|3631.29|3642.42|3633.72|3636.05|3627.35|883
1631773500000|2021-09-16 06:25:00|3639.91|3631.21|3647.78|3639.08|3650.53|3641.83|3637.72|3629.02|994
1631773800000|2021-09-16 06:30:00|3647.59|3638.89|3646.55|3637.85|3651.36|3642.66|3644.2|3635.5|951
1631774100000|2021-09-16 06:35:00|3646.66|3637.96|3645.01|3636.31|3646.67|3637.97|3638.62|3629.92|911
1631774400000|2021-09-16 06:40:00|3645.04|3636.34|3644.03|3635.33|3645.08|3636.38|3639.82|3631.12|933
1631774700000|2021-09-16 06:45:00|3644.15|3635.45|3640.38|3631.68|3645.02|3636.32|3639.8|3631.1|935
1631775000000|2021-09-16 06:50:00|3640.86|3632.16|3635.9|3627.2|3641.31|3632.61|3631.45|3622.75|856
1631775300000|2021-09-16 06:55:00|3635.94|3627.24|3637.09|3628.39|3637.41|3628.71|3633.11|3624.41|742
1631775600000|2021-09-16 07:00:00|3636.8|3628.1|3639.47|3630.77|3641.31|3632.61|3634.17|3625.47|978
1631775900000|2021-09-16 07:05:00|3639.62|3630.92|3644.23|3635.53|3646.02|3637.32|3638.09|3629.39|707
1631776200000|2021-09-16 07:10:00|3644.08|3635.38|3642.68|3633.98|3652.06|3643.36|3641.85|3633.15|815
1631776500000|2021-09-16 07:15:00|3643.7|3635|3642.16|3633.46|3643.7|3635|3639.11|3630.41|742
1631776800000|2021-09-16 07:20:00|3642.15|3633.45|3635.7|3627|3642.15|3633.45|3634.66|3625.96|744
1631777100000|2021-09-16 07:25:00|3635.66|3626.96|3635.31|3626.61|3637.2|3628.5|3633.84|3625.14|490
1631777400000|2021-09-16 07:30:00|3635.28|3626.58|3636.72|3628.02|3636.72|3628.02|3631.19|3622.49|624
1631777700000|2021-09-16 07:35:00|3636.66|3627.96|3640.64|3631.94|3642.81|3634.11|3635.25|3626.55|698
1631778000000|2021-09-16 07:40:00|3640.82|3632.12|3637.81|3629.11|3641.1|3632.4|3636.47|3627.77|745
1631778300000|2021-09-16 07:45:00|3637.86|3629.16|3639.65|3630.95|3641.08|3632.38|3635.88|3627.18|723
1631778600000|2021-09-16 07:50:00|3639.66|3630.96|3642.77|3634.07|3644.94|3636.24|3636.77|3628.07|773
1631778900000|2021-09-16 07:55:00|3642.58|3633.88|3639.82|3631.12|3642.58|3633.88|3637.96|3629.26|606
1631779200000|2021-09-16 08:00:00|3639.81|3631.11|3627.67|3618.97|3641.06|3632.36|3623.41|3614.71|941
1631779500000|2021-09-16 08:05:00|3627.68|3618.98|3633.13|3624.43|3639.68|3630.98|3626.86|3618.16|1000
1631779800000|2021-09-16 08:10:00|3633.4|3624.7|3626.99|3618.29|3633.4|3624.7|3625.47|3616.77|910
1631780100000|2021-09-16 08:15:00|3627|3618.3|3618.87|3610.17|3627.33|3618.63|3611.03|3602.33|1014
1631780400000|2021-09-16 08:20:00|3618.77|3610.07|3609.68|3600.98|3621.52|3612.82|3608.31|3599.61|989
1631780700000|2021-09-16 08:25:00|3609.64|3600.94|3607.7|3599|3616.06|3607.36|3603.44|3594.74|1041
1631781000000|2021-09-16 08:30:00|3607.45|3598.75|3619.88|3611.18|3621.86|3613.16|3607.02|3598.32|881
1631781300000|2021-09-16 08:35:00|3619.87|3611.17|3622.73|3614.03|3624.81|3616.11|3619.43|3610.73|949
1631781600000|2021-09-16 08:40:00|3622.83|3614.13|3624.31|3615.61|3625.29|3616.59|3622.08|3613.38|863
1631781900000|2021-09-16 08:45:00|3624.35|3615.65|3627.36|3618.66|3627.47|3618.77|3620.7|3612|860
1631782200000|2021-09-16 08:50:00|3627.3|3618.6|3633.04|3624.34|3638.9|3630.2|3627.3|3618.6|879
1631782500000|2021-09-16 08:55:00|3633.05|3624.35|3631.18|3622.48|3633.8|3625.1|3627.86|3619.16|795
1631782800000|2021-09-16 09:00:00|3630.87|3622.17|3620.02|3611.32|3631.16|3622.46|3618.5|3609.8|923
1631783100000|2021-09-16 09:05:00|3620.11|3611.41|3624.95|3616.25|3625.14|3616.44|3619.52|3610.82|804
1631783400000|2021-09-16 09:10:00|3624.49|3615.79|3624.56|3615.86|3628.1|3619.4|3621.93|3613.23|799
1631783700000|2021-09-16 09:15:00|3624.57|3615.87|3625.98|3617.28|3626|3617.3|3620.36|3611.66|820
1631784000000|2021-09-16 09:20:00|3625.94|3617.24|3623.75|3615.05|3626.04|3617.34|3615.15|3606.45|915
1631784300000|2021-09-16 09:25:00|3623.72|3615.02|3632.67|3623.97|3636.58|3627.88|3622.3|3613.6|933
1631784600000|2021-09-16 09:30:00|3632.66|3623.96|3637.82|3629.12|3637.88|3629.18|3631|3622.3|901
1631784900000|2021-09-16 09:35:00|3637.7|3629|3629.74|3621.04|3637.7|3629|3628.36|3619.66|740
1631785200000|2021-09-16 09:40:00|3629.85|3621.15|3629.71|3621.01|3632.95|3624.25|3625.27|3616.57|846
1631785500000|2021-09-16 09:45:00|3629.74|3621.04|3624.33|3615.63|3629.9|3621.2|3621.93|3613.23|748
1631785800000|2021-09-16 09:50:00|3624.39|3615.69|3616.31|3607.61|3625.83|3617.13|3612.34|3603.64|961
1631786100000|2021-09-16 09:55:00|3616.56|3607.86|3614.74|3606.04|3620.5|3611.8|3613.59|3604.89|948
1631786400000|2021-09-16 10:00:00|3614.66|3605.96|3620.38|3611.68|3621.02|3612.32|3611.94|3603.24|1012
1631786700000|2021-09-16 10:05:00|3620.43|3611.73|3617.55|3608.85|3620.43|3611.73|3612.99|3604.29|765
1631787000000|2021-09-16 10:10:00|3617.54|3608.84|3615.39|3606.69|3617.87|3609.17|3611.09|3602.39|924
1631787300000|2021-09-16 10:15:00|3615.68|3606.98|3610.46|3601.76|3615.73|3607.03|3607.64|3598.94|860
1631787600000|2021-09-16 10:20:00|3610.48|3601.78|3612.96|3604.26|3614.38|3605.68|3606.36|3597.66|891
1631787900000|2021-09-16 10:25:00|3612.97|3604.27|3591.2|3582.5|3613|3604.3|3586.6|3577.9|975
1631788200000|2021-09-16 10:30:00|3591.95|3583.25|3577.04|3568.34|3592.09|3583.39|3574.97|3566.27|1023
1631788500000|2021-09-16 10:35:00|3577.21|3568.51|3594.11|3585.41|3595.76|3587.06|3576.93|3568.23|946
1631788800000|2021-09-16 10:40:00|3594|3585.3|3601.84|3593.14|3602.73|3594.03|3592.17|3583.47|844
1631789100000|2021-09-16 10:45:00|3601.88|3593.18|3604.59|3595.89|3605.55|3596.85|3598.56|3589.86|817
1631789400000|2021-09-16 10:50:00|3604.58|3595.88|3613.42|3604.72|3617.13|3608.43|3604.45|3595.75|911
1631789700000|2021-09-16 10:55:00|3613.4|3604.7|3599.99|3591.29|3613.92|3605.22|3599.31|3590.61|808
1631790000000|2021-09-16 11:00:00|3600|3591.3|3603.39|3594.69|3606.21|3597.51|3591.2|3582.5|906
1631790300000|2021-09-16 11:05:00|3603.32|3594.62|3604.94|3596.24|3607.54|3598.84|3600.83|3592.13|633
1631790600000|2021-09-16 11:10:00|3605.01|3596.31|3606.44|3597.74|3609.43|3600.73|3602.46|3593.76|618
1631790900000|2021-09-16 11:15:00|3606.34|3597.64|3611.08|3602.38|3614.81|3606.11|3605.3|3596.6|806
1631791200000|2021-09-16 11:20:00|3611.22|3602.52|3615.52|3606.82|3615.54|3606.84|3610.39|3601.69|808
1631791500000|2021-09-16 11:25:00|3615.53|3606.83|3630.02|3621.32|3630.2|3621.5|3613.09|3604.39|922
1631791800000|2021-09-16 11:30:00|3630.06|3621.36|3623.73|3615.03|3631.15|3622.45|3623.62|3614.92|917
1631792100000|2021-09-16 11:35:00|3623.74|3615.04|3623.75|3615.05|3626.79|3618.09|3621.91|3613.21|764
1631792400000|2021-09-16 11:40:00|3623.74|3615.04|3625.09|3616.39|3625.53|3616.83|3621.09|3612.39|698
1631792700000|2021-09-16 11:45:00|3625.12|3616.42|3620.7|3612|3625.46|3616.76|3618.36|3609.66|788
1631793000000|2021-09-16 11:50:00|3620.69|3611.99|3624.58|3615.88|3627.62|3618.92|3619.01|3610.31|772
1631793300000|2021-09-16 11:55:00|3624.61|3615.91|3625.33|3616.63|3626.54|3617.84|3622.9|3614.2|862
1631793600000|2021-09-16 12:00:00|3624.85|3616.15|3624.49|3615.79|3627.91|3619.21|3622.43|3613.73|994
1631793900000|2021-09-16 12:05:00|3624.32|3615.62|3632.6|3623.9|3648.37|3639.67|3624.32|3615.62|1086
1631794200000|2021-09-16 12:10:00|3632.61|3623.91|3614.98|3606.28|3633.72|3625.02|3604.01|3595.31|1066
1631794500000|2021-09-16 12:15:00|3614.96|3606.26|3622.57|3613.87|3623.83|3615.13|3611.3|3602.6|1016
1631794800000|2021-09-16 12:20:00|3623.03|3614.33|3631.4|3622.7|3637.85|3629.15|3620.47|3611.77|1021
1631795100000|2021-09-16 12:25:00|3631.67|3622.97|3619.87|3611.17|3631.67|3622.97|3618.62|3609.92|913
1631795400000|2021-09-16 12:30:00|3619.74|3611.04|3627.38|3618.68|3629.78|3621.08|3615.55|3606.85|1003
1631795700000|2021-09-16 12:35:00|3627.34|3618.64|3634.39|3625.69|3638.71|3630.01|3625.89|3617.19|995
1631796000000|2021-09-16 12:40:00|3634.33|3625.63|3641.87|3633.17|3643.22|3634.52|3631.06|3622.36|1049
1631796300000|2021-09-16 12:45:00|3641.95|3633.25|3636.82|3628.12|3642.47|3633.77|3636.39|3627.69|998
1631796600000|2021-09-16 12:50:00|3636.87|3628.17|3636.34|3627.64|3637.52|3628.82|3633.21|3624.51|947
1631796900000|2021-09-16 12:55:00|3636.35|3627.65|3633.77|3625.07|3637.27|3628.57|3631.15|3622.45|975
1631797200000|2021-09-16 13:00:00|3633.72|3625.02|3632.81|3624.11|3633.82|3625.12|3629.01|3620.31|922
1631797500000|2021-09-16 13:05:00|3632.85|3624.15|3643.89|3635.19|3644.99|3636.29|3632.74|3624.04|950
1631797800000|2021-09-16 13:10:00|3643.85|3635.15|3637.34|3628.64|3647.81|3639.11|3637.01|3628.31|981
1631798100000|2021-09-16 13:15:00|3637.33|3628.63|3638.76|3630.06|3639.57|3630.87|3630.79|3622.09|1008
1631798400000|2021-09-16 13:20:00|3638.74|3630.04|3631.27|3622.57|3639.55|3630.85|3630.14|3621.44|896
1631798700000|2021-09-16 13:25:00|3631.45|3622.75|3636.01|3627.31|3637.71|3629.01|3631.45|3622.75|917
1631799000000|2021-09-16 13:30:00|3636.02|3627.32|3629.71|3621.01|3636.57|3627.87|3627.52|3618.82|962
1631799300000|2021-09-16 13:35:00|3630.18|3621.48|3626.9|3618.2|3632.92|3624.22|3626.9|3618.2|1004
1631799600000|2021-09-16 13:40:00|3626.77|3618.07|3599.33|3590.63|3627.69|3618.99|3597.81|3589.11|1045
1631799900000|2021-09-16 13:45:00|3598.32|3589.62|3578.1|3569.4|3607.93|3599.23|3568.81|3560.11|1116
1631800200000|2021-09-16 13:50:00|3578.37|3569.67|3564.49|3555.79|3584.75|3576.05|3562.21|3553.51|1112
1631800500000|2021-09-16 13:55:00|3563.65|3554.95|3565.19|3556.49|3575.05|3566.35|3561.49|3552.79|1110
1631800800000|2021-09-16 14:00:00|3564.7|3556|3578.11|3569.41|3586.4|3577.7|3552.58|3543.88|1095
1631801100000|2021-09-16 14:05:00|3578.09|3569.39|3578.31|3569.61|3593.03|3584.33|3577.35|3568.65|1049
1631801400000|2021-09-16 14:10:00|3578.28|3569.58|3557.77|3549.07|3583.26|3574.56|3552.66|3543.96|1069
1631801700000|2021-09-16 14:15:00|3557.73|3549.03|3552.44|3543.74|3569.25|3560.55|3541.08|3532.38|1104
1631802000000|2021-09-16 14:20:00|3552.09|3543.39|3557.67|3548.97|3573.91|3565.21|3551.97|3543.27|1109
1631802300000|2021-09-16 14:25:00|3557.64|3548.94|3573.63|3564.93|3575.26|3566.56|3555.04|3546.34|1011
1631802600000|2021-09-16 14:30:00|3573.64|3564.94|3583.32|3574.62|3587.1|3578.4|3571.6|3562.9|1074
1631802900000|2021-09-16 14:35:00|3583.44|3574.74|3580.1|3571.4|3583.53|3574.83|3575.23|3566.53|1003
1631803200000|2021-09-16 14:40:00|3580.25|3571.55|3586.49|3577.79|3590.74|3582.04|3578.7|3570|1037
1631803500000|2021-09-16 14:45:00|3586.39|3577.69|3590.97|3582.27|3591.7|3583|3584.64|3575.94|1062
1631803800000|2021-09-16 14:50:00|3590.94|3582.24|3588.76|3580.06|3591.32|3582.62|3587.38|3578.68|927
1631804100000|2021-09-16 14:55:00|3588.6|3579.9|3582.11|3573.41|3588.6|3579.9|3581.15|3572.45|978
1631804400000|2021-09-16 15:00:00|3582.07|3573.37|3563.02|3554.32|3582.07|3573.37|3562.73|3554.03|961
1631804700000|2021-09-16 15:05:00|3563.09|3554.39|3585.82|3577.12|3587.28|3578.58|3563.08|3554.38|953
1631805000000|2021-09-16 15:10:00|3585.36|3576.66|3590.93|3582.23|3602.01|3593.31|3584.8|3576.1|1069
1631805300000|2021-09-16 15:15:00|3590.94|3582.24|3598.46|3589.76|3599.03|3590.33|3586.04|3577.34|1033
1631805600000|2021-09-16 15:20:00|3598.59|3589.89|3599.4|3590.7|3603.23|3594.53|3596.61|3587.91|994
1631805900000|2021-09-16 15:25:00|3599.18|3590.48|3630.16|3621.46|3632.61|3623.91|3598.52|3589.82|1103
1631806200000|2021-09-16 15:30:00|3629.96|3621.26|3623.43|3614.73|3638.81|3630.11|3622.55|3613.85|1085
1631806500000|2021-09-16 15:35:00|3623.5|3614.8|3612.14|3603.44|3624.06|3615.36|3611.59|3602.89|934
1631806800000|2021-09-16 15:40:00|3612.19|3603.49|3614.32|3605.62|3617.61|3608.91|3608.11|3599.41|1057
1631807100000|2021-09-16 15:45:00|3614.29|3605.59|3619.51|3610.81|3620.98|3612.28|3610.71|3602.01|971
1631807400000|2021-09-16 15:50:00|3619.46|3610.76|3624.77|3616.07|3624.88|3616.18|3617.31|3608.61|946
1631807700000|2021-09-16 15:55:00|3624.94|3616.24|3623.94|3615.24|3626.26|3617.56|3618.46|3609.76|1035
1631808000000|2021-09-16 16:00:00|3623.53|3614.83|3627.9|3619.2|3638.73|3630.03|3619.6|3610.9|1069
1631808300000|2021-09-16 16:05:00|3627.81|3619.11|3623.69|3614.99|3632.54|3623.84|3621.81|3613.11|868
1631808600000|2021-09-16 16:10:00|3623.61|3614.91|3622.87|3614.17|3624.88|3616.18|3620.75|3612.05|840
1631808900000|2021-09-16 16:15:00|3622.85|3614.15|3619.94|3611.24|3623.07|3614.37|3614.9|3606.2|916
1631809200000|2021-09-16 16:20:00|3619.97|3611.27|3620.5|3611.8|3624.53|3615.83|3619.35|3610.65|963
1631809500000|2021-09-16 16:25:00|3620.51|3611.81|3615.88|3607.18|3621.15|3612.45|3614.4|3605.7|920
1631809800000|2021-09-16 16:30:00|3616.34|3607.64|3625.86|3617.16|3626.28|3617.58|3614.96|3606.26|821
1631810100000|2021-09-16 16:35:00|3625.8|3617.1|3624.05|3615.35|3629.56|3620.86|3619.77|3611.07|949
1631810400000|2021-09-16 16:40:00|3623.86|3615.16|3620.11|3611.41|3625.11|3616.41|3618.4|3609.7|976
1631810700000|2021-09-16 16:45:00|3620.1|3611.4|3606.23|3597.53|3624.46|3615.76|3605.45|3596.75|1013
1631811000000|2021-09-16 16:50:00|3606.22|3597.52|3605.25|3596.55|3614.29|3605.59|3605.2|3596.5|947
1631811300000|2021-09-16 16:55:00|3605.19|3596.49|3606.87|3598.17|3610.21|3601.51|3604.33|3595.63|982
1631811600000|2021-09-16 17:00:00|3606.88|3598.18|3609.43|3600.73|3609.84|3601.14|3598.21|3589.51|942
1631811900000|2021-09-16 17:05:00|3609.14|3600.44|3616.05|3607.35|3616.28|3607.58|3607.13|3598.43|904
1631812200000|2021-09-16 17:10:00|3616.06|3607.36|3616.36|3607.66|3619.05|3610.35|3613.07|3604.37|961
1631812500000|2021-09-16 17:15:00|3616.41|3607.71|3614.47|3605.77|3616.74|3608.04|3612.76|3604.06|842
1631812800000|2021-09-16 17:20:00|3614.33|3605.63|3607.56|3598.86|3615.09|3606.39|3607.41|3598.71|883
1631813100000|2021-09-16 17:25:00|3607.7|3599|3605.21|3596.51|3611.9|3603.2|3605.07|3596.37|813
1631813400000|2021-09-16 17:30:00|3605.4|3596.7|3592.71|3584.01|3608.47|3599.77|3592.65|3583.95|1011
1631813700000|2021-09-16 17:35:00|3592.6|3583.9|3588.72|3580.02|3593.23|3584.53|3580.73|3572.03|1087
1631814000000|2021-09-16 17:40:00|3588.83|3580.13|3578.02|3569.32|3589.52|3580.82|3576.03|3567.33|1071
1631814300000|2021-09-16 17:45:00|3578.18|3569.48|3572.27|3563.57|3585.38|3576.68|3571.84|3563.14|1084
1631814600000|2021-09-16 17:50:00|3572.71|3564.01|3573.59|3564.89|3577.6|3568.9|3570.5|3561.8|1040
1631814900000|2021-09-16 17:55:00|3573.63|3564.93|3551.8|3543.1|3579.18|3570.48|3547.01|3538.31|1051
1631815200000|2021-09-16 18:00:00|3551.73|3543.03|3570.57|3561.87|3570.57|3561.87|3547.09|3538.39|1094
1631815500000|2021-09-16 18:05:00|3570.45|3561.75|3565.21|3556.51|3571.56|3562.86|3560.86|3552.16|1047
1631815800000|2021-09-16 18:10:00|3565.2|3556.5|3569.34|3560.64|3569.62|3560.92|3564.09|3555.39|1055
1631816100000|2021-09-16 18:15:00|3569.17|3560.47|3556.92|3548.22|3569.4|3560.7|3555.46|3546.76|1021
1631816400000|2021-09-16 18:20:00|3556.9|3548.2|3577.07|3568.37|3577.07|3568.37|3552.38|3543.68|1048
1631816700000|2021-09-16 18:25:00|3577.04|3568.34|3563.86|3555.16|3577.04|3568.34|3563.27|3554.57|1039
1631817000000|2021-09-16 18:30:00|3563.92|3555.22|3570.79|3562.09|3571.67|3562.97|3563.5|3554.8|938
1631817300000|2021-09-16 18:35:00|3570.8|3562.1|3570.21|3561.51|3573.65|3564.95|3565.39|3556.69|959
1631817600000|2021-09-16 18:40:00|3570.15|3561.45|3577.81|3569.11|3578.56|3569.86|3567.98|3559.28|921
1631817900000|2021-09-16 18:45:00|3577.95|3569.25|3572.21|3563.51|3577.96|3569.26|3570.36|3561.66|902
1631818200000|2021-09-16 18:50:00|3571.95|3563.25|3572.75|3564.05|3574.81|3566.11|3567.7|3559|880
1631818500000|2021-09-16 18:55:00|3572.74|3564.04|3586.59|3577.89|3586.59|3577.89|3571.41|3562.71|974
1631818800000|2021-09-16 19:00:00|3586.96|3578.26|3584.29|3575.59|3591.15|3582.45|3581.74|3573.04|1058
1631819100000|2021-09-16 19:05:00|3584.36|3575.66|3580.03|3571.33|3585.9|3577.2|3576.84|3568.14|994
1631819400000|2021-09-16 19:10:00|3580.02|3571.32|3586.23|3577.53|3587.26|3578.56|3576.66|3567.96|1014
1631819700000|2021-09-16 19:15:00|3586.24|3577.54|3582.54|3573.84|3587.86|3579.16|3580.89|3572.19|953
1631820000000|2021-09-16 19:20:00|3582.48|3573.78|3582.03|3573.33|3585.31|3576.61|3580.55|3571.85|916
1631820300000|2021-09-16 19:25:00|3582.01|3573.31|3583.6|3574.9|3589.05|3580.35|3581.6|3572.9|982
1631820600000|2021-09-16 19:30:00|3583.1|3574.4|3586.81|3578.11|3594.66|3585.96|3582|3573.3|1032
1631820900000|2021-09-16 19:35:00|3586.79|3578.09|3587.49|3578.79|3588.13|3579.43|3584.12|3575.42|930
1631821200000|2021-09-16 19:40:00|3587.39|3578.69|3588.89|3580.19|3590.14|3581.44|3585.8|3577.1|876
1631821500000|2021-09-16 19:45:00|3588.86|3580.16|3589.79|3581.09|3591.62|3582.92|3587.2|3578.5|920
1631821800000|2021-09-16 19:50:00|3589.78|3581.08|3585.53|3576.83|3596.23|3587.53|3585.36|3576.66|878
1631822100000|2021-09-16 19:55:00|3585.3|3576.6|3569.52|3560.82|3586.21|3577.51|3568.97|3560.27|1011
1631822400000|2021-09-16 20:00:00|3569.53|3560.83|3576.11|3567.41|3583.23|3574.53|3564.63|3555.93|955
1631822700000|2021-09-16 20:05:00|3575.75|3567.05|3574.84|3566.14|3577.63|3568.93|3570.25|3561.55|878
1631823000000|2021-09-16 20:10:00|3574.89|3566.19|3573.29|3564.59|3575.42|3566.72|3569.63|3560.93|926
1631823300000|2021-09-16 20:15:00|3573.26|3564.56|3570.19|3561.49|3573.26|3564.56|3563.39|3554.69|958
1631823600000|2021-09-16 20:20:00|3569.94|3561.24|3560|3551.3|3571.09|3562.39|3559.01|3550.31|1003
1631823900000|2021-09-16 20:25:00|3559.97|3551.27|3549.5|3540.8|3560.37|3551.67|3537.01|3528.31|1029
1631824200000|2021-09-16 20:30:00|3549.46|3540.76|3550.48|3541.78|3558.56|3549.86|3542.2|3533.5|995
1631824500000|2021-09-16 20:35:00|3550.41|3541.71|3541.46|3532.76|3553.43|3544.73|3538.59|3529.89|1020
1631824800000|2021-09-16 20:40:00|3541.62|3532.92|3540.7|3532|3549.22|3540.52|3536.34|3527.64|1003
1631825100000|2021-09-16 20:45:00|3540.76|3532.06|3513.71|3505.01|3542.54|3533.84|3510.57|3501.87|1100
1631825400000|2021-09-16 20:50:00|3513.68|3504.98|3507.68|3498.98|3515.46|3506.76|3489.3|3480.6|1140
1631825700000|2021-09-16 20:55:00|3507.73|3499.03|3502.41|3493.71|3513.81|3505.11|3493.21|3484.51|1063
1631826000000|2021-09-16 21:00:00|3502.38|3493.68|3521.71|3513.01|3524.39|3515.69|3496.09|3487.39|1049
1631826300000|2021-09-16 21:05:00|3521.81|3513.11|3515.56|3506.86|3526.09|3517.39|3515.09|3506.39|959
1631826600000|2021-09-16 21:10:00|3515.39|3506.69|3516.66|3507.96|3522.91|3514.21|3513.26|3504.56|889
1631826900000|2021-09-16 21:15:00|3516.79|3508.09|3531.61|3522.91|3533.59|3524.89|3515.27|3506.57|912
1631827200000|2021-09-16 21:20:00|3531.57|3522.87|3535.23|3526.53|3537.04|3528.34|3530.15|3521.45|1002
1631827500000|2021-09-16 21:25:00|3535.22|3526.52|3541.68|3532.98|3541.71|3533.01|3534.16|3525.46|1015
1631827800000|2021-09-16 21:30:00|3541.66|3532.96|3544.94|3536.24|3545.03|3536.33|3541.66|3532.96|636
1631828100000|2021-09-16 21:35:00|3544.92|3536.22|3550.56|3541.86|3550.75|3542.05|3544.76|3536.06|754
1631828400000|2021-09-16 21:40:00|3550.49|3541.79|3545.73|3537.03|3555.62|3546.92|3541|3532.3|876
1631828700000|2021-09-16 21:45:00|3545.76|3537.06|3543.35|3534.65|3548.64|3539.94|3537.96|3529.26|916
1631829000000|2021-09-16 21:50:00|3543.26|3534.56|3545.84|3537.14|3548.83|3540.13|3543.01|3534.31|1006
1631829300000|2021-09-16 21:55:00|3545.83|3537.13|3563.1|3554.4|3565|3556.3|3545.37|3536.67|1040
1631829600000|2021-09-16 22:00:00|3563.13|3554.43|3565.77|3557.07|3573.53|3564.83|3557.17|3548.47|1045
1631829900000|2021-09-16 22:05:00|3565.67|3556.97|3560.33|3551.63|3566.34|3557.64|3557.96|3549.26|1038
1631830200000|2021-09-16 22:10:00|3560.17|3551.47|3555.08|3546.38|3561.81|3553.11|3554.62|3545.92|1009
1631830500000|2021-09-16 22:15:00|3554.83|3546.13|3551.52|3542.82|3558.07|3549.37|3548.3|3539.6|993
1631830800000|2021-09-16 22:20:00|3551.45|3542.75|3544.13|3535.43|3554.15|3545.45|3544.06|3535.36|909
1631831100000|2021-09-16 22:25:00|3543.73|3535.03|3542.27|3533.57|3545.34|3536.64|3539.07|3530.37|887
1631831400000|2021-09-16 22:30:00|3541.32|3532.62|3548.3|3539.6|3548.46|3539.76|3540.85|3532.15|896
1631831700000|2021-09-16 22:35:00|3548.26|3539.56|3554.53|3545.83|3558.76|3550.06|3548.1|3539.4|898
1631832000000|2021-09-16 22:40:00|3554.52|3545.82|3550.83|3542.13|3556.81|3548.11|3550.52|3541.82|901
1631832300000|2021-09-16 22:45:00|3550.67|3541.97|3548.71|3540.01|3550.87|3542.17|3541.3|3532.6|888
1631832600000|2021-09-16 22:50:00|3548.91|3540.21|3552.6|3543.9|3556.77|3548.07|3548.74|3540.04|824
1631832900000|2021-09-16 22:55:00|3552.69|3543.99|3559.03|3550.33|3560.54|3551.84|3552.69|3543.99|832
1631833200000|2021-09-16 23:00:00|3559.02|3550.32|3554.78|3546.08|3559.09|3550.39|3549.55|3540.85|941
1631833500000|2021-09-16 23:05:00|3554.71|3546.01|3574.24|3565.54|3580.82|3572.12|3554.69|3545.99|1024
1631833800000|2021-09-16 23:10:00|3574.34|3565.64|3570.71|3562.01|3578.9|3570.2|3570.71|3562.01|1001
1631834100000|2021-09-16 23:15:00|3570.72|3562.02|3578.89|3570.19|3579.3|3570.6|3568.88|3560.18|1004
1631834400000|2021-09-16 23:20:00|3578.8|3570.1|3578.3|3569.6|3581.49|3572.79|3576.42|3567.72|789
1631834700000|2021-09-16 23:25:00|3578.29|3569.59|3572.84|3564.14|3578.33|3569.63|3570.57|3561.87|900
1631835000000|2021-09-16 23:30:00|3572.91|3564.21|3570.14|3561.44|3573.06|3564.36|3568.32|3559.62|863
1631835300000|2021-09-16 23:35:00|3570.16|3561.46|3569.8|3561.1|3570.67|3561.97|3564.76|3556.06|964
1631835600000|2021-09-16 23:40:00|3569.7|3561|3567.86|3559.16|3578.71|3570.01|3566.93|3558.23|1042
1631835900000|2021-09-16 23:45:00|3567.55|3558.85|3567.91|3559.21|3569.65|3560.95|3565.42|3556.72|904
1631836200000|2021-09-16 23:50:00|3567.94|3559.24|3576.17|3567.47|3577.58|3568.88|3566.81|3558.11|942
1631836500000|2021-09-16 23:55:00|3576.2|3567.5|3573.06|3564.36|3576.21|3567.51|3572.65|3563.95|989
1631836800000|2021-09-17 00:00:00|3573.12|3564.42|3566.49|3557.79|3577.15|3568.45|3565.45|3556.75|1004
1631837100000|2021-09-17 00:05:00|3566.46|3557.76|3565.05|3556.35|3571.83|3563.13|3561.89|3553.19|1041
1631837400000|2021-09-17 00:10:00|3565.08|3556.38|3585.68|3576.98|3586.3|3577.6|3565.08|3556.38|944
1631837700000|2021-09-17 00:15:00|3585.57|3576.87|3581.29|3572.59|3591.31|3582.61|3580.92|3572.22|965
1631838000000|2021-09-17 00:20:00|3580.56|3571.86|3574.96|3566.26|3581.2|3572.5|3574.51|3565.81|761
1631838300000|2021-09-17 00:25:00|3575.31|3566.61|3569.17|3560.47|3576.29|3567.59|3568.47|3559.77|896
1631838600000|2021-09-17 00:30:00|3569.16|3560.46|3570.21|3561.51|3577.62|3568.92|3565.13|3556.43|980
1631838900000|2021-09-17 00:35:00|3570.07|3561.37|3565.66|3556.96|3573.49|3564.79|3564.57|3555.87|975
1631839200000|2021-09-17 00:40:00|3566.1|3557.4|3563.55|3554.85|3566.1|3557.4|3558.28|3549.58|917
1631839500000|2021-09-17 00:45:00|3563.89|3555.19|3561.4|3552.7|3568.99|3560.29|3560.36|3551.66|941
1631839800000|2021-09-17 00:50:00|3561.51|3552.81|3558.36|3549.66|3565.46|3556.76|3556.62|3547.92|900
1631840100000|2021-09-17 00:55:00|3558.37|3549.67|3541.01|3532.31|3559.51|3550.81|3540.78|3532.08|1016
1631840400000|2021-09-17 01:00:00|3541.07|3532.37|3544.36|3535.66|3545.6|3536.9|3533.84|3525.14|953
1631840700000|2021-09-17 01:05:00|3543.5|3534.8|3544.89|3536.19|3547.64|3538.94|3542.7|3534|974
1631841000000|2021-09-17 01:10:00|3544.68|3535.98|3550.01|3541.31|3551.96|3543.26|3540.81|3532.11|844
1631841300000|2021-09-17 01:15:00|3549.82|3541.12|3561.19|3552.49|3561.74|3553.04|3546.98|3538.28|1044
1631841600000|2021-09-17 01:20:00|3561.18|3552.48|3566.34|3557.64|3576.98|3568.28|3561.06|3552.36|1066
1631841900000|2021-09-17 01:25:00|3566.35|3557.65|3572.31|3563.61|3575.61|3566.91|3565.84|3557.14|990
1631842200000|2021-09-17 01:30:00|3572.24|3563.54|3591.52|3582.82|3591.62|3582.92|3571.88|3563.18|1062
1631842500000|2021-09-17 01:35:00|3591.54|3582.84|3591.78|3583.08|3599.01|3590.31|3586.5|3577.8|987
1631842800000|2021-09-17 01:40:00|3591.65|3582.95|3583.87|3575.17|3592.33|3583.63|3583.62|3574.92|792
1631843100000|2021-09-17 01:45:00|3583.61|3574.91|3581.32|3572.62|3585.16|3576.46|3580.68|3571.98|616
1631843400000|2021-09-17 01:50:00|3581.31|3572.61|3589.75|3581.05|3591.76|3583.06|3581.05|3572.35|804
1631843700000|2021-09-17 01:55:00|3589.76|3581.06|3592.7|3584|3593.51|3584.81|3587.19|3578.49|773
1631844000000|2021-09-17 02:00:00|3593.37|3584.67|3583.16|3574.46|3597.64|3588.94|3582.41|3573.71|870
1631844300000|2021-09-17 02:05:00|3583.31|3574.61|3580.95|3572.25|3585.43|3576.73|3577.1|3568.4|895
1631844600000|2021-09-17 02:10:00|3580.8|3572.1|3578.51|3569.81|3581.9|3573.2|3577.2|3568.5|926
1631844900000|2021-09-17 02:15:00|3578.5|3569.8|3574.12|3565.42|3582.45|3573.75|3574.12|3565.42|893
1631845200000|2021-09-17 02:20:00|3574.82|3566.12|3569.73|3561.03|3576.29|3567.59|3567.09|3558.39|914
1631845500000|2021-09-17 02:25:00|3569.92|3561.22|3567.12|3558.42|3574.74|3566.04|3566.67|3557.97|896
1631845800000|2021-09-17 02:30:00|3567.22|3558.52|3570.44|3561.74|3573.57|3564.87|3567.14|3558.44|917
1631846100000|2021-09-17 02:35:00|3570.43|3561.73|3572.35|3563.65|3574.56|3565.86|3569.68|3560.98|870
1631846400000|2021-09-17 02:40:00|3572.38|3563.68|3567.81|3559.11|3573.67|3564.97|3567.34|3558.64|946
1631846700000|2021-09-17 02:45:00|3567.79|3559.09|3568.38|3559.68|3571.72|3563.02|3565.63|3556.93|927
1631847000000|2021-09-17 02:50:00|3568.41|3559.71|3563.58|3554.88|3568.44|3559.74|3560.32|3551.62|935
1631847300000|2021-09-17 02:55:00|3563.59|3554.89|3563.1|3554.4|3564.46|3555.76|3560.63|3551.93|824
1631847600000|2021-09-17 03:00:00|3563.16|3554.46|3567.75|3559.05|3568|3559.3|3560.27|3551.57|889
1631847900000|2021-09-17 03:05:00|3567.77|3559.07|3561.94|3553.24|3568.02|3559.32|3561.6|3552.9|852
1631848200000|2021-09-17 03:10:00|3562.35|3553.65|3562.96|3554.26|3563.35|3554.65|3554.99|3546.29|945
1631848500000|2021-09-17 03:15:00|3563.19|3554.49|3576.68|3567.98|3580.2|3571.5|3561.5|3552.8|986
1631848800000|2021-09-17 03:20:00|3576.55|3567.85|3577.67|3568.97|3579.44|3570.74|3575.03|3566.33|920
1631849100000|2021-09-17 03:25:00|3577.66|3568.96|3584.77|3576.07|3587.17|3578.47|3577.66|3568.96|995
1631849400000|2021-09-17 03:30:00|3584.81|3576.11|3575.02|3566.32|3585.05|3576.35|3573.38|3564.68|989
1631849700000|2021-09-17 03:35:00|3575.16|3566.46|3582.9|3574.2|3584.43|3575.73|3573.4|3564.7|973
1631850000000|2021-09-17 03:40:00|3582.93|3574.23|3576.48|3567.78|3583.34|3574.64|3575.14|3566.44|946
1631850300000|2021-09-17 03:45:00|3576.62|3567.92|3569.77|3561.07|3576.72|3568.02|3567.2|3558.5|970
1631850600000|2021-09-17 03:50:00|3569.78|3561.08|3564.56|3555.86|3569.86|3561.16|3562.54|3553.84|986
1631850900000|2021-09-17 03:55:00|3564.73|3556.03|3568.15|3559.45|3568.84|3560.14|3562.67|3553.97|945
1631851200000|2021-09-17 04:00:00|3568.25|3559.55|3571.61|3562.91|3574.71|3566.01|3566.02|3557.32|1005
1631851500000|2021-09-17 04:05:00|3571.75|3563.05|3564.16|3555.46|3572.24|3563.54|3563.06|3554.36|1015
1631851800000|2021-09-17 04:10:00|3564.18|3555.48|3562.34|3553.64|3565.76|3557.06|3559.38|3550.68|915
1631852100000|2021-09-17 04:15:00|3562.35|3553.65|3553.01|3544.31|3562.36|3553.66|3551.89|3543.19|910
1631852400000|2021-09-17 04:20:00|3553.04|3544.34|3558.07|3549.37|3558.28|3549.58|3549.77|3541.07|1021
1631852700000|2021-09-17 04:25:00|3557.64|3548.94|3563.4|3554.7|3563.61|3554.91|3554.53|3545.83|861
1631853000000|2021-09-17 04:30:00|3563.39|3554.69|3565.56|3556.86|3568.78|3560.08|3561.9|3553.2|955
1631853300000|2021-09-17 04:35:00|3565.64|3556.94|3574.99|3566.29|3579.06|3570.36|3565.47|3556.77|909
1631853600000|2021-09-17 04:40:00|3575.03|3566.33|3571.16|3562.46|3576.66|3567.96|3570.61|3561.91|768
1631853900000|2021-09-17 04:45:00|3571.15|3562.45|3567.3|3558.6|3573.37|3564.67|3564.76|3556.06|957
1631854200000|2021-09-17 04:50:00|3567.29|3558.59|3573.43|3564.73|3574.4|3565.7|3563.96|3555.26|963
1631854500000|2021-09-17 04:55:00|3573.4|3564.7|3582.54|3573.84|3584.6|3575.9|3569.31|3560.61|1034
1631854800000|2021-09-17 05:00:00|3582.46|3573.76|3584.63|3575.93|3590.67|3581.97|3581.96|3573.26|1002
1631855100000|2021-09-17 05:05:00|3584.94|3576.24|3582.99|3574.29|3588.48|3579.78|3582.69|3573.99|886
1631855400000|2021-09-17 05:10:00|3582.98|3574.28|3570.01|3561.31|3583.81|3575.11|3570.01|3561.31|862
1631855700000|2021-09-17 05:15:00|3570.08|3561.38|3571.83|3563.13|3576.02|3567.32|3570.08|3561.38|917
1631856000000|2021-09-17 05:20:00|3572.19|3563.49|3561.06|3552.36|3574.29|3565.59|3560.84|3552.14|837
1631856300000|2021-09-17 05:25:00|3561.02|3552.32|3563.24|3554.54|3565.93|3557.23|3553.32|3544.62|931
1631856600000|2021-09-17 05:30:00|3563.23|3554.53|3564.22|3555.52|3566.24|3557.54|3559.84|3551.14|937
1631856900000|2021-09-17 05:35:00|3564.63|3555.93|3562.21|3553.51|3567.96|3559.26|3561.17|3552.47|848
1631857200000|2021-09-17 05:40:00|3562.33|3553.63|3558.89|3550.19|3564.28|3555.58|3556.41|3547.71|965
1631857500000|2021-09-17 05:45:00|3558.79|3550.09|3559.32|3550.62|3559.65|3550.95|3556.29|3547.59|979
1631857800000|2021-09-17 05:50:00|3559.33|3550.63|3565.04|3556.34|3568|3559.3|3555.76|3547.06|1010
1631858100000|2021-09-17 05:55:00|3565.02|3556.32|3566.35|3557.65|3569.25|3560.55|3564.23|3555.53|742
1631858400000|2021-09-17 06:00:00|3566.32|3557.62|3559.18|3550.48|3570.25|3561.55|3557.19|3548.49|907
1631858700000|2021-09-17 06:05:00|3559.21|3550.51|3551.95|3543.25|3561.87|3553.17|3550.95|3542.25|905
1631859000000|2021-09-17 06:10:00|3551.74|3543.04|3554.75|3546.05|3556.27|3547.57|3550.36|3541.66|960
1631859300000|2021-09-17 06:15:00|3554.76|3546.06|3546.59|3537.89|3555.23|3546.53|3545.65|3536.95|901
1631859600000|2021-09-17 06:20:00|3546.65|3537.95|3551.11|3542.41|3553.59|3544.89|3546.42|3537.72|790
1631859900000|2021-09-17 06:25:00|3551.1|3542.4|3551.86|3543.16|3552.89|3544.19|3547.34|3538.64|711
1631860200000|2021-09-17 06:30:00|3552.34|3543.64|3553.4|3544.7|3557.37|3548.67|3552.34|3543.64|715
1631860500000|2021-09-17 06:35:00|3553.78|3545.08|3546.05|3537.35|3555.93|3547.23|3545.65|3536.95|797
1631860800000|2021-09-17 06:40:00|3546.02|3537.32|3548.92|3540.22|3550.78|3542.08|3542.91|3534.21|890
1631861100000|2021-09-17 06:45:00|3548.94|3540.24|3551.54|3542.84|3554.74|3546.04|3548.6|3539.9|923
1631861400000|2021-09-17 06:50:00|3551.56|3542.86|3562.64|3553.94|3564.62|3555.92|3551.19|3542.49|950
1631861700000|2021-09-17 06:55:00|3562.69|3553.99|3571|3562.3|3576.13|3567.43|3560.02|3551.32|1059
1631862000000|2021-09-17 07:00:00|3570.89|3562.19|3573.36|3564.66|3579.7|3571|3570.38|3561.68|1004
1631862300000|2021-09-17 07:05:00|3573.33|3564.63|3563.14|3554.44|3574.28|3565.58|3561.48|3552.78|1026
1631862600000|2021-09-17 07:10:00|3563.13|3554.43|3565.06|3556.36|3570.11|3561.41|3563.07|3554.37|911
1631862900000|2021-09-17 07:15:00|3565.13|3556.43|3554.47|3545.77|3566.48|3557.78|3554.47|3545.77|1000
1631863200000|2021-09-17 07:20:00|3555.28|3546.58|3553.8|3545.1|3560.39|3551.69|3553.61|3544.91|966
1631863500000|2021-09-17 07:25:00|3553.71|3545.01|3552.85|3544.15|3554.18|3545.48|3548.53|3539.83|958
1631863800000|2021-09-17 07:30:00|3552.7|3544|3548.56|3539.86|3558.24|3549.54|3547.98|3539.28|955
1631864100000|2021-09-17 07:35:00|3548.79|3540.09|3546.04|3537.34|3549.36|3540.66|3541.35|3532.65|1026
1631864400000|2021-09-17 07:40:00|3546.13|3537.43|3542.46|3533.76|3548.37|3539.67|3540.3|3531.6|992
1631864700000|2021-09-17 07:45:00|3542.35|3533.65|3542.25|3533.55|3545.89|3537.19|3540.57|3531.87|921
1631865000000|2021-09-17 07:50:00|3542.26|3533.56|3539.56|3530.86|3543.03|3534.33|3537.07|3528.37|853
1631865300000|2021-09-17 07:55:00|3539.59|3530.89|3525.65|3516.95|3541.76|3533.06|3520.45|3511.75|991
1631865600000|2021-09-17 08:00:00|3525.4|3516.7|3524.99|3516.29|3525.71|3517.01|3515.18|3506.48|1071
1631865900000|2021-09-17 08:05:00|3524.76|3516.06|3531.46|3522.76|3535.65|3526.95|3519.78|3511.08|1072
1631866200000|2021-09-17 08:10:00|3531.44|3522.74|3535.28|3526.58|3535.74|3527.04|3528.49|3519.79|869
1631866500000|2021-09-17 08:15:00|3535.82|3527.12|3533.21|3524.51|3536.15|3527.45|3530.88|3522.18|906
1631866800000|2021-09-17 08:20:00|3533.28|3524.58|3534.43|3525.73|3536.22|3527.52|3530.49|3521.79|970
1631867100000|2021-09-17 08:25:00|3534.48|3525.78|3535.14|3526.44|3536.39|3527.69|3533.75|3525.05|680
1631867400000|2021-09-17 08:30:00|3535.12|3526.42|3535.87|3527.17|3537.75|3529.05|3534.56|3525.86|776
1631867700000|2021-09-17 08:35:00|3535.89|3527.19|3533.9|3525.2|3536.68|3527.98|3533.22|3524.52|831
1631868000000|2021-09-17 08:40:00|3533.83|3525.13|3521.04|3512.34|3534.57|3525.87|3520.28|3511.58|863
1631868300000|2021-09-17 08:45:00|3521.09|3512.39|3530.36|3521.66|3532.31|3523.61|3521.09|3512.39|932
1631868600000|2021-09-17 08:50:00|3530.35|3521.65|3534.41|3525.71|3534.47|3525.77|3527.61|3518.91|837
1631868900000|2021-09-17 08:55:00|3534.44|3525.74|3536.73|3528.03|3541.54|3532.84|3532.66|3523.96|845
1631869200000|2021-09-17 09:00:00|3535.83|3527.13|3532.28|3523.58|3546.57|3537.87|3532|3523.3|1010
1631869500000|2021-09-17 09:05:00|3532.42|3523.72|3526.22|3517.52|3532.87|3524.17|3524.4|3515.7|958
1631869800000|2021-09-17 09:10:00|3526.21|3517.51|3518.62|3509.92|3527.65|3518.95|3515.51|3506.81|966
1631870100000|2021-09-17 09:15:00|3518.66|3509.96|3518.33|3509.63|3522.08|3513.38|3511.53|3502.83|976
1631870400000|2021-09-17 09:20:00|3518.34|3509.64|3525.02|3516.32|3525.17|3516.47|3518.31|3509.61|802
1631870700000|2021-09-17 09:25:00|3524.96|3516.26|3531.48|3522.78|3532.47|3523.77|3524.86|3516.16|930
1631871000000|2021-09-17 09:30:00|3531.42|3522.72|3521.4|3512.7|3537.13|3528.43|3521.37|3512.67|891
1631871300000|2021-09-17 09:35:00|3521.47|3512.77|3521.47|3512.77|3523.57|3514.87|3518.83|3510.13|945
1631871600000|2021-09-17 09:40:00|3521.42|3512.72|3510.37|3501.67|3522.52|3513.82|3509.26|3500.56|991
1631871900000|2021-09-17 09:45:00|3510.43|3501.73|3521.2|3512.5|3522.15|3513.45|3505.09|3496.39|969
1631872200000|2021-09-17 09:50:00|3521.18|3512.48|3511.34|3502.64|3521.18|3512.48|3510.64|3501.94|974
1631872500000|2021-09-17 09:55:00|3511.22|3502.52|3510.95|3502.25|3519.99|3511.29|3510.11|3501.41|919
1631872800000|2021-09-17 10:00:00|3510.92|3502.22|3513.96|3505.26|3515.12|3506.42|3499.01|3490.31|1046
1631873100000|2021-09-17 10:05:00|3514.28|3505.58|3523.42|3514.72|3524.07|3515.37|3513.65|3504.95|986
1631873400000|2021-09-17 10:10:00|3523.37|3514.67|3507.71|3499.01|3523.79|3515.09|3506.87|3498.17|1039
1631873700000|2021-09-17 10:15:00|3508.18|3499.48|3509.49|3500.79|3515.87|3507.17|3508.18|3499.48|1031
1631874000000|2021-09-17 10:20:00|3509.42|3500.72|3476.27|3467.57|3509.46|3500.76|3454.32|3445.62|1133
1631874300000|2021-09-17 10:25:00|3476.42|3467.72|3477.06|3468.36|3483.74|3475.04|3462.39|3453.69|1086
1631874600000|2021-09-17 10:30:00|3477.05|3468.35|3475.07|3466.37|3486.87|3478.17|3470.61|3461.91|1094
1631874900000|2021-09-17 10:35:00|3475.09|3466.39|3459.76|3451.06|3481.77|3473.07|3458.61|3449.91|1093
1631875200000|2021-09-17 10:40:00|3459.73|3451.03|3461.22|3452.52|3465.74|3457.04|3447.16|3438.46|1146
1631875500000|2021-09-17 10:45:00|3461.28|3452.58|3452.29|3443.59|3469.4|3460.7|3439.19|3430.49|1136
1631875800000|2021-09-17 10:50:00|3452.28|3443.58|3463.85|3455.15|3463.85|3455.15|3441.1|3432.4|1131
1631876100000|2021-09-17 10:55:00|3463.89|3455.19|3465.47|3456.77|3475.93|3467.23|3461.67|3452.97|1115
1631876400000|2021-09-17 11:00:00|3465.34|3456.64|3466.75|3458.05|3466.75|3458.05|3453.74|3445.04|1069
1631876700000|2021-09-17 11:05:00|3466.78|3458.08|3471.07|3462.37|3471.45|3462.75|3459.2|3450.5|1099
1631877000000|2021-09-17 11:10:00|3470.54|3461.84|3466.28|3457.58|3474.83|3466.13|3466.25|3457.55|1084
1631877300000|2021-09-17 11:15:00|3466.17|3457.47|3473.48|3464.78|3476.35|3467.65|3464.43|3455.73|1028
1631877600000|2021-09-17 11:20:00|3473.5|3464.8|3478.29|3469.59|3478.29|3469.59|3471.11|3462.41|989
1631877900000|2021-09-17 11:25:00|3478.37|3469.67|3473.28|3464.58|3485.37|3476.67|3471.02|3462.32|1090
1631878200000|2021-09-17 11:30:00|3473.25|3464.55|3462.09|3453.39|3475.29|3466.59|3461.82|3453.12|1069
1631878500000|2021-09-17 11:35:00|3462.1|3453.4|3453.88|3445.18|3462.93|3454.23|3453.1|3444.4|1059
1631878800000|2021-09-17 11:40:00|3453.95|3445.25|3457.49|3448.79|3457.93|3449.23|3448.95|3440.25|980
1631879100000|2021-09-17 11:45:00|3457.45|3448.75|3449.11|3440.41|3457.53|3448.83|3432.02|3423.32|1089
1631879400000|2021-09-17 11:50:00|3449.27|3440.57|3447.94|3439.24|3454.22|3445.52|3443.95|3435.25|1052
1631879700000|2021-09-17 11:55:00|3447.99|3439.29|3454.71|3446.01|3457.8|3449.1|3444.63|3435.93|1021
1631880000000|2021-09-17 12:00:00|3454.84|3446.14|3429.7|3421|3454.84|3446.14|3429.7|3421|1062
1631880300000|2021-09-17 12:05:00|3429.48|3420.78|3421.74|3413.04|3430.31|3421.61|3410.83|3402.13|1132
1631880600000|2021-09-17 12:10:00|3421.68|3412.98|3428.98|3420.28|3430.2|3421.5|3416.85|3408.15|1074
1631880900000|2021-09-17 12:15:00|3429.05|3420.35|3436.85|3428.15|3440.42|3431.72|3422.95|3414.25|1038
1631881200000|2021-09-17 12:20:00|3436.76|3428.06|3437.38|3428.68|3441.62|3432.92|3436.51|3427.81|1040
1631881500000|2021-09-17 12:25:00|3437.56|3428.86|3449.73|3441.03|3451.5|3442.8|3436.55|3427.85|999
1631881800000|2021-09-17 12:30:00|3449.75|3441.05|3448.72|3440.02|3452.67|3443.97|3442.99|3434.29|1064
1631882100000|2021-09-17 12:35:00|3448.46|3439.76|3441.82|3433.12|3448.48|3439.78|3438.93|3430.23|1001
1631882400000|2021-09-17 12:40:00|3441.81|3433.11|3453.62|3444.92|3457.99|3449.29|3438.11|3429.41|968
1631882700000|2021-09-17 12:45:00|3453.74|3445.04|3447.57|3438.87|3453.74|3445.04|3444.51|3435.81|877
1631883000000|2021-09-17 12:50:00|3447.55|3438.85|3442.83|3434.13|3448.28|3439.58|3441.68|3432.98|815
1631883300000|2021-09-17 12:55:00|3442.88|3434.18|3459.39|3450.69|3459.98|3451.28|3442.49|3433.79|926
1631883600000|2021-09-17 13:00:00|3459.64|3450.94|3455.44|3446.74|3461.64|3452.94|3450.54|3441.84|841
1631883900000|2021-09-17 13:05:00|3455.52|3446.82|3449.36|3440.66|3455.68|3446.98|3446.58|3437.88|799
1631884200000|2021-09-17 13:10:00|3449.43|3440.73|3453.92|3445.22|3453.92|3445.22|3445.62|3436.92|884
1631884500000|2021-09-17 13:15:00|3453.9|3445.2|3438.67|3429.97|3455.46|3446.76|3438.38|3429.68|918
1631884800000|2021-09-17 13:20:00|3438.62|3429.92|3446.91|3438.21|3446.94|3438.24|3433.55|3424.85|1025
1631885100000|2021-09-17 13:25:00|3447.15|3438.45|3445.01|3436.31|3461.17|3452.47|3441.5|3432.8|1036
1631885400000|2021-09-17 13:30:00|3444.9|3436.2|3464.05|3455.35|3465.72|3457.02|3441.57|3432.87|1049
1631885700000|2021-09-17 13:35:00|3464.09|3455.39|3456.84|3448.14|3464.59|3455.89|3452.02|3443.32|997
1631886000000|2021-09-17 13:40:00|3456.51|3447.81|3460.82|3452.12|3463.36|3454.66|3451.5|3442.8|932
1631886300000|2021-09-17 13:45:00|3460.56|3451.86|3473.27|3464.57|3474.13|3465.43|3460.21|3451.51|1059
1631886600000|2021-09-17 13:50:00|3473.24|3464.54|3469.35|3460.65|3473.42|3464.72|3467.04|3458.34|955
1631886900000|2021-09-17 13:55:00|3469.21|3460.51|3455.22|3446.52|3469.33|3460.63|3453.94|3445.24|908
1631887200000|2021-09-17 14:00:00|3455.21|3446.51|3466.62|3457.92|3469.1|3460.4|3451.86|3443.16|1032
1631887500000|2021-09-17 14:05:00|3466.61|3457.91|3467.37|3458.67|3467.79|3459.09|3462.88|3454.18|951
1631887800000|2021-09-17 14:10:00|3467.06|3458.36|3477.23|3468.53|3478.05|3469.35|3466.76|3458.06|990
1631888100000|2021-09-17 14:15:00|3476.46|3467.76|3479.75|3471.05|3479.86|3471.16|3471.35|3462.65|1007
1631888400000|2021-09-17 14:20:00|3479.77|3471.07|3483.26|3474.56|3484.74|3476.04|3476.83|3468.13|1045
1631888700000|2021-09-17 14:25:00|3483.2|3474.5|3478.8|3470.1|3483.65|3474.95|3475.65|3466.95|1028
1631889000000|2021-09-17 14:30:00|3478.68|3469.98|3474.36|3465.66|3479.89|3471.19|3472.48|3463.78|951
1631889300000|2021-09-17 14:35:00|3474.35|3465.65|3470.85|3462.15|3474.37|3465.67|3464.32|3455.62|904
1631889600000|2021-09-17 14:40:00|3470.79|3462.09|3467.15|3458.45|3471.36|3462.66|3465.31|3456.61|883
1631889900000|2021-09-17 14:45:00|3467.19|3458.49|3461.11|3452.41|3468.34|3459.64|3459.45|3450.75|966
1631890200000|2021-09-17 14:50:00|3460.93|3452.23|3468.42|3459.72|3471.01|3462.31|3458.07|3449.37|1027
1631890500000|2021-09-17 14:55:00|3468.52|3459.82|3480.66|3471.96|3482.53|3473.83|3467.68|3458.98|1015
1631890800000|2021-09-17 15:00:00|3480.62|3471.92|3468.54|3459.84|3481.86|3473.16|3467.93|3459.23|962
1631891100000|2021-09-17 15:05:00|3468.64|3459.94|3472.65|3463.95|3473.85|3465.15|3468.36|3459.66|845
1631891400000|2021-09-17 15:10:00|3472.74|3464.04|3475.23|3466.53|3480.12|3471.42|3470.36|3461.66|1022
1631891700000|2021-09-17 15:15:00|3474.96|3466.26|3472.56|3463.86|3476.23|3467.53|3470.11|3461.41|924
1631892000000|2021-09-17 15:20:00|3472.57|3463.87|3474.85|3466.15|3474.99|3466.29|3470.53|3461.83|896
1631892300000|2021-09-17 15:25:00|3474.9|3466.2|3471.93|3463.23|3478.39|3469.69|3471.68|3462.98|895
1631892600000|2021-09-17 15:30:00|3471.94|3463.24|3466.43|3457.73|3474.23|3465.53|3465.3|3456.6|948
1631892900000|2021-09-17 15:35:00|3466.28|3457.58|3449.65|3440.95|3466.5|3457.8|3448.77|3440.07|991
1631893200000|2021-09-17 15:40:00|3449.55|3440.85|3459.36|3450.66|3460.17|3451.47|3449.29|3440.59|961
1631893500000|2021-09-17 15:45:00|3458.86|3450.16|3449.93|3441.23|3461.41|3452.71|3449.79|3441.09|894
1631893800000|2021-09-17 15:50:00|3450.01|3441.31|3450.95|3442.25|3455.86|3447.16|3448.68|3439.98|920
1631894100000|2021-09-17 15:55:00|3450.98|3442.28|3455.64|3446.94|3459.37|3450.67|3450.98|3442.28|911
1631894400000|2021-09-17 16:00:00|3455.69|3446.99|3436.75|3428.05|3455.77|3447.07|3434.53|3425.83|1055
1631894700000|2021-09-17 16:05:00|3436.78|3428.08|3440.55|3431.85|3441.3|3432.6|3431.83|3423.13|1054
1631895000000|2021-09-17 16:10:00|3440.65|3431.95|3449.76|3441.06|3449.95|3441.25|3437.23|3428.53|976
1631895300000|2021-09-17 16:15:00|3449.65|3440.95|3453.88|3445.18|3455.83|3447.13|3449.36|3440.66|883
1631895600000|2021-09-17 16:20:00|3453.9|3445.2|3467.24|3458.54|3467.49|3458.79|3452.95|3444.25|1023
1631895900000|2021-09-17 16:25:00|3467.25|3458.55|3464.29|3455.59|3468.48|3459.78|3463.49|3454.79|984
1631896200000|2021-09-17 16:30:00|3464.3|3455.6|3469.81|3461.11|3472.42|3463.72|3461.89|3453.19|893
1631896500000|2021-09-17 16:35:00|3469.64|3460.94|3472.73|3464.03|3474.11|3465.41|3467.53|3458.83|934
1631896800000|2021-09-17 16:40:00|3472.74|3464.04|3469.14|3460.44|3473.89|3465.19|3467.79|3459.09|818
1631897100000|2021-09-17 16:45:00|3469.03|3460.33|3458.22|3449.52|3469.11|3460.41|3456.94|3448.24|794
1631897400000|2021-09-17 16:50:00|3458.26|3449.56|3467.63|3458.93|3469.55|3460.85|3455.3|3446.6|827
1631897700000|2021-09-17 16:55:00|3467.61|3458.91|3462.9|3454.2|3467.94|3459.24|3461.5|3452.8|990
1631898000000|2021-09-17 17:00:00|3462.91|3454.21|3468.52|3459.82|3468.65|3459.95|3462.71|3454.01|866
1631898300000|2021-09-17 17:05:00|3468.61|3459.91|3464.76|3456.06|3470.67|3461.97|3463.82|3455.12|816
1631898600000|2021-09-17 17:10:00|3463.83|3455.13|3458.36|3449.66|3464.61|3455.91|3455.17|3446.47|856
1631898900000|2021-09-17 17:15:00|3458.4|3449.7|3450.56|3441.86|3460.46|3451.76|3448.91|3440.21|988
1631899200000|2021-09-17 17:20:00|3450.6|3441.9|3444.29|3435.59|3450.75|3442.05|3444.29|3435.59|942
1631899500000|2021-09-17 17:25:00|3444.18|3435.48|3444.37|3435.67|3446.43|3437.73|3443.6|3434.9|772
1631899800000|2021-09-17 17:30:00|3444.5|3435.8|3445.42|3436.72|3448.55|3439.85|3444.3|3435.6|668
1631900100000|2021-09-17 17:35:00|3445.63|3436.93|3447.61|3438.91|3450.18|3441.48|3445.44|3436.74|674
1631900400000|2021-09-17 17:40:00|3447.69|3438.99|3447.5|3438.8|3452.13|3443.43|3446.45|3437.75|859
1631900700000|2021-09-17 17:45:00|3447.43|3438.73|3429.01|3420.31|3447.78|3439.08|3428.62|3419.92|959
1631901000000|2021-09-17 17:50:00|3428.99|3420.29|3422.1|3413.4|3433.47|3424.77|3417.75|3409.05|1066
1631901300000|2021-09-17 17:55:00|3422.13|3413.43|3415.33|3406.63|3423.85|3415.15|3415.33|3406.63|970
1631901600000|2021-09-17 18:00:00|3415.66|3406.96|3401.56|3392.86|3416.26|3407.56|3401.07|3392.37|976
1631901900000|2021-09-17 18:05:00|3401.12|3392.42|3396|3387.3|3401.53|3392.83|3388.21|3379.51|896
1631902200000|2021-09-17 18:10:00|3396.07|3387.37|3378.05|3369.35|3396.48|3387.78|3374.38|3365.68|910
1631902500000|2021-09-17 18:15:00|3378.48|3369.78|3384.6|3375.9|3386.18|3377.48|3366.41|3357.71|1148
1631902800000|2021-09-17 18:20:00|3383.89|3375.19|3380.99|3372.29|3387.08|3378.38|3373.14|3364.44|1060
1631903100000|2021-09-17 18:25:00|3381.5|3372.8|3378.26|3369.56|3381.6|3372.9|3369.7|3361|950
1631903400000|2021-09-17 18:30:00|3378.3|3369.6|3381.5|3372.8|3383.73|3375.03|3369.69|3360.99|1035
1631903700000|2021-09-17 18:35:00|3381.73|3373.03|3380.83|3372.13|3383.33|3374.63|3375.08|3366.38|981
1631904000000|2021-09-17 18:40:00|3381.24|3372.54|3375.46|3366.76|3381.92|3373.22|3374.24|3365.54|977
1631904300000|2021-09-17 18:45:00|3375.13|3366.43|3391.28|3382.58|3391.44|3382.74|3374.77|3366.07|926
1631904600000|2021-09-17 18:50:00|3391.4|3382.7|3397.92|3389.22|3397.95|3389.25|3389.11|3380.41|970
1631904900000|2021-09-17 18:55:00|3398.06|3389.36|3402.75|3394.05|3402.75|3394.05|3395.06|3386.36|960
1631905200000|2021-09-17 19:00:00|3402.86|3394.16|3402.89|3394.19|3407.27|3398.57|3398.49|3389.79|990
1631905500000|2021-09-17 19:05:00|3403.04|3394.34|3391.04|3382.34|3403.12|3394.42|3386.03|3377.33|925
1631905800000|2021-09-17 19:10:00|3390.99|3382.29|3392.8|3384.1|3395.64|3386.94|3389.15|3380.45|832
1631906100000|2021-09-17 19:15:00|3392.7|3384|3394.1|3385.4|3398.63|3389.93|3390.04|3381.34|945
1631906400000|2021-09-17 19:20:00|3394.07|3385.37|3402.45|3393.75|3403.8|3395.1|3393.28|3384.58|815
1631906700000|2021-09-17 19:25:00|3402.47|3393.77|3411.55|3402.85|3411.98|3403.28|3402.47|3393.77|929
1631907000000|2021-09-17 19:30:00|3411.51|3402.81|3410.15|3401.45|3411.92|3403.22|3406.93|3398.23|933
1631907300000|2021-09-17 19:35:00|3410.07|3401.37|3410.78|3402.08|3412.31|3403.61|3409.38|3400.68|921
1631907600000|2021-09-17 19:40:00|3410.52|3401.82|3413.29|3404.59|3413.36|3404.66|3409.13|3400.43|808
1631907900000|2021-09-17 19:45:00|3413.3|3404.6|3415.12|3406.42|3416.25|3407.55|3408.69|3399.99|919
1631908200000|2021-09-17 19:50:00|3415.09|3406.39|3414.52|3405.82|3417.73|3409.03|3413.76|3405.06|882
1631908500000|2021-09-17 19:55:00|3414.53|3405.83|3428.97|3420.27|3430.04|3421.34|3413.95|3405.25|985
1631908800000|2021-09-17 20:00:00|3428.98|3420.28|3410.87|3402.17|3430.64|3421.94|3408.95|3400.25|1072
1631909100000|2021-09-17 20:05:00|3410.93|3402.23|3412.94|3404.24|3413.51|3404.81|3410.68|3401.98|903
1631909400000|2021-09-17 20:10:00|3413.03|3404.33|3404.73|3396.03|3413.74|3405.04|3404.73|3396.03|953
1631909700000|2021-09-17 20:15:00|3404.99|3396.29|3402.87|3394.17|3411.3|3402.6|3397.79|3389.09|953
1631910000000|2021-09-17 20:20:00|3402.91|3394.21|3401.04|3392.34|3404.29|3395.59|3400.3|3391.6|744
1631910300000|2021-09-17 20:25:00|3401.12|3392.42|3388.99|3380.29|3401.33|3392.63|3386.67|3377.97|984
1631910600000|2021-09-17 20:30:00|3389.2|3380.5|3401.6|3392.9|3401.71|3393.01|3379.64|3370.94|989
1631910900000|2021-09-17 20:35:00|3401.65|3392.95|3399.51|3390.81|3402.25|3393.55|3396.42|3387.72|865
1631911200000|2021-09-17 20:40:00|3399.52|3390.82|3401.27|3392.57|3401.75|3393.05|3396.84|3388.14|786
1631911500000|2021-09-17 20:45:00|3401.2|3392.5|3390.68|3381.98|3401.47|3392.77|3390.68|3381.98|761
1631911800000|2021-09-17 20:50:00|3390.7|3382|3392.39|3383.69|3394.39|3385.69|3385.49|3376.79|818
1631912100000|2021-09-17 20:55:00|3392.41|3383.71|3384.09|3375.39|3394.99|3386.29|3383.07|3374.37|665
1631948400000|2021-09-18 07:00:00|3500.45|3491.75|3501.57|3492.87|3504.35|3495.65|3500.28|3491.58|775
1631948700000|2021-09-18 07:05:00|3501.6|3492.9|3504.12|3495.42|3504.98|3496.28|3501.6|3492.9|715
1631949000000|2021-09-18 07:10:00|3504.16|3495.46|3505.4|3496.7|3507.02|3498.32|3504.06|3495.36|782
1631949300000|2021-09-18 07:15:00|3505.49|3496.79|3509.18|3500.48|3511.03|3502.33|3503.79|3495.09|881
1631949600000|2021-09-18 07:20:00|3509.14|3500.44|3513.07|3504.37|3518.37|3509.67|3509.14|3500.44|883
1631949900000|2021-09-18 07:25:00|3513.06|3504.36|3510.56|3501.86|3515.06|3506.36|3510.22|3501.52|671
1631950200000|2021-09-18 07:30:00|3510.44|3501.74|3508.03|3499.33|3515.67|3506.97|3507.99|3499.29|635
1631950500000|2021-09-18 07:35:00|3508.1|3499.4|3505.14|3496.44|3508.2|3499.5|3504.38|3495.68|681
1631950800000|2021-09-18 07:40:00|3505.08|3496.38|3501.29|3492.59|3506.1|3497.4|3501.18|3492.48|692
1631951100000|2021-09-18 07:45:00|3501.2|3492.5|3504.65|3495.95|3506.11|3497.41|3501.03|3492.33|890
1631951400000|2021-09-18 07:50:00|3504.7|3496|3496.02|3487.32|3505.7|3497|3496|3487.3|743
1631951700000|2021-09-18 07:55:00|3495.91|3487.21|3506.7|3498|3506.7|3498|3495.87|3487.17|800
1631952000000|2021-09-18 08:00:00|3507.02|3498.32|3520.25|3511.55|3522.13|3513.43|3506.97|3498.27|996
1631952300000|2021-09-18 08:05:00|3520.11|3511.41|3521.78|3513.08|3525.82|3517.12|3520.1|3511.4|854
1631952600000|2021-09-18 08:10:00|3521.79|3513.09|3522.61|3513.91|3527.81|3519.11|3518.75|3510.05|825
1631952900000|2021-09-18 08:15:00|3522.62|3513.92|3519.8|3511.1|3525.37|3516.67|3517.81|3509.11|833
1631953200000|2021-09-18 08:20:00|3519.77|3511.07|3532.07|3523.37|3532.07|3523.37|3519.71|3511.01|870
1631953500000|2021-09-18 08:25:00|3532.06|3523.36|3521.82|3513.12|3532.87|3524.17|3519.87|3511.17|903
1631953800000|2021-09-18 08:30:00|3522|3513.3|3523.23|3514.53|3524.53|3515.83|3520.11|3511.41|639
1631954100000|2021-09-18 08:35:00|3523.24|3514.54|3521.29|3512.59|3525.62|3516.92|3520.91|3512.21|632
1631954400000|2021-09-18 08:40:00|3521.25|3512.55|3519.49|3510.79|3525.43|3516.73|3516.79|3508.09|847
1631954700000|2021-09-18 08:45:00|3519.36|3510.66|3516.03|3507.33|3521.12|3512.42|3514.75|3506.05|689
1631955000000|2021-09-18 08:50:00|3516.04|3507.34|3516.63|3507.93|3520.41|3511.71|3515.99|3507.29|626
1631955300000|2021-09-18 08:55:00|3516.62|3507.92|3519.16|3510.46|3519.67|3510.97|3516.62|3507.92|603
1631955600000|2021-09-18 09:00:00|3519.11|3510.41|3518.51|3509.81|3523.76|3515.06|3517.48|3508.78|774
1631955900000|2021-09-18 09:05:00|3518.52|3509.82|3523.33|3514.63|3523.77|3515.07|3518.47|3509.77|691
1631956200000|2021-09-18 09:10:00|3523.34|3514.64|3521.64|3512.94|3524.17|3515.47|3520.43|3511.73|785
1631956500000|2021-09-18 09:15:00|3521.65|3512.95|3531.52|3522.82|3535.92|3527.22|3521.63|3512.93|803
1631956800000|2021-09-18 09:20:00|3531.27|3522.57|3519.14|3510.44|3534.23|3525.53|3518.52|3509.82|878
1631957100000|2021-09-18 09:25:00|3519.02|3510.32|3519.17|3510.47|3523.88|3515.18|3517.2|3508.5|688
1631957400000|2021-09-18 09:30:00|3519.14|3510.44|3519.19|3510.49|3522.13|3513.43|3518.76|3510.06|570
1631957700000|2021-09-18 09:35:00|3519.2|3510.5|3513.99|3505.29|3520.56|3511.86|3513.96|3505.26|602
1631958000000|2021-09-18 09:40:00|3513.88|3505.18|3510.27|3501.57|3514.88|3506.18|3507.8|3499.1|812
1631958300000|2021-09-18 09:45:00|3510.06|3501.36|3514.5|3505.8|3517.47|3508.77|3510.06|3501.36|779
1631958600000|2021-09-18 09:50:00|3514.46|3505.76|3522.38|3513.68|3526.56|3517.86|3513.72|3505.02|797
1631958900000|2021-09-18 09:55:00|3522.35|3513.65|3522.71|3514.01|3524.11|3515.41|3521.86|3513.16|736
1631959200000|2021-09-18 10:00:00|3522.95|3514.25|3524.87|3516.17|3528.83|3520.13|3522.87|3514.17|765
1631959500000|2021-09-18 10:05:00|3524.86|3516.16|3521.08|3512.38|3526.91|3518.21|3515.06|3506.36|808
1631959800000|2021-09-18 10:10:00|3521.1|3512.4|3525.63|3516.93|3525.89|3517.19|3520.7|3512|623
1631960100000|2021-09-18 10:15:00|3525.61|3516.91|3532.69|3523.99|3534.16|3525.46|3523.91|3515.21|701
1631960400000|2021-09-18 10:20:00|3532.7|3524|3536.49|3527.79|3536.51|3527.81|3531.1|3522.4|642
1631960700000|2021-09-18 10:25:00|3536.5|3527.8|3533.77|3525.07|3537.77|3529.07|3531.25|3522.55|725
1631961000000|2021-09-18 10:30:00|3533.78|3525.08|3532.83|3524.13|3533.78|3525.08|3531.66|3522.96|693
1631961300000|2021-09-18 10:35:00|3532.82|3524.12|3536.65|3527.95|3546.5|3537.8|3532.56|3523.86|925
1631961600000|2021-09-18 10:40:00|3536.72|3528.02|3532.35|3523.65|3538.1|3529.4|3532.14|3523.44|791
1631961900000|2021-09-18 10:45:00|3532.37|3523.67|3532.69|3523.99|3534.78|3526.08|3532.18|3523.48|684
1631962200000|2021-09-18 10:50:00|3532.81|3524.11|3531.95|3523.25|3534.31|3525.61|3531.65|3522.95|668
1631962500000|2021-09-18 10:55:00|3531.96|3523.26|3528.78|3520.08|3532.1|3523.4|3527.97|3519.27|560
1631962800000|2021-09-18 11:00:00|3528.79|3520.09|3535.77|3527.07|3537.33|3528.63|3528.73|3520.03|860
1631963100000|2021-09-18 11:05:00|3535.79|3527.09|3535.08|3526.38|3540.7|3532|3534.99|3526.29|856
1631963400000|2021-09-18 11:10:00|3535.06|3526.36|3529.01|3520.31|3536.53|3527.83|3528.2|3519.5|667
1631963700000|2021-09-18 11:15:00|3529.02|3520.32|3524.05|3515.35|3529.02|3520.32|3523.69|3514.99|745
1631964000000|2021-09-18 11:20:00|3524.06|3515.36|3529.31|3520.61|3531.91|3523.21|3523.84|3515.14|703
1631964300000|2021-09-18 11:25:00|3529.51|3520.81|3527.61|3518.91|3530.96|3522.26|3527.26|3518.56|605
1631964600000|2021-09-18 11:30:00|3527.53|3518.83|3528.26|3519.56|3530.02|3521.32|3525.65|3516.95|517
1631964900000|2021-09-18 11:35:00|3528.27|3519.57|3524.27|3515.57|3529.68|3520.98|3522.65|3513.95|717
1631965200000|2021-09-18 11:40:00|3524.33|3515.63|3520.75|3512.05|3527.56|3518.86|3519.92|3511.22|791
1631965500000|2021-09-18 11:45:00|3520.71|3512.01|3518.4|3509.7|3522.42|3513.72|3518.2|3509.5|809
1631965800000|2021-09-18 11:50:00|3518.41|3509.71|3506.09|3497.39|3518.62|3509.92|3506.09|3497.39|920
1631966100000|2021-09-18 11:55:00|3505.93|3497.23|3500.88|3492.18|3508.61|3499.91|3495.89|3487.19|1034
1631966400000|2021-09-18 12:00:00|3500.94|3492.24|3494.16|3485.46|3505.83|3497.13|3489.48|3480.78|1079
1631966700000|2021-09-18 12:05:00|3494.11|3485.41|3512.38|3503.68|3513.46|3504.76|3494.11|3485.41|1070
1631967000000|2021-09-18 12:10:00|3512.37|3503.67|3514.49|3505.79|3521.4|3512.7|3512.37|3503.67|1004
1631967300000|2021-09-18 12:15:00|3514.55|3505.85|3518.58|3509.88|3519.27|3510.57|3512.32|3503.62|845
1631967600000|2021-09-18 12:20:00|3518.57|3509.87|3514.72|3506.02|3520.32|3511.62|3514.58|3505.88|747
1631967900000|2021-09-18 12:25:00|3514.71|3506.01|3504.85|3496.15|3514.71|3506.01|3504.82|3496.12|812
1631968200000|2021-09-18 12:30:00|3504.87|3496.17|3513.39|3504.69|3520.73|3512.03|3504.83|3496.13|993
1631968500000|2021-09-18 12:35:00|3513.41|3504.71|3496.4|3487.7|3513.42|3504.72|3496.23|3487.53|993
1631968800000|2021-09-18 12:40:00|3496.44|3487.74|3496.93|3488.23|3502.33|3493.63|3494.27|3485.57|1008
1631969100000|2021-09-18 12:45:00|3496.91|3488.21|3497.03|3488.33|3504.12|3495.42|3496.08|3487.38|862
1631969400000|2021-09-18 12:50:00|3496.82|3488.12|3492.23|3483.53|3500.4|3491.7|3492.19|3483.49|800
1631969700000|2021-09-18 12:55:00|3492.18|3483.48|3493.58|3484.88|3498.29|3489.59|3492.03|3483.33|943
1631970000000|2021-09-18 13:00:00|3493.38|3484.68|3503.12|3494.42|3503.32|3494.62|3493.23|3484.53|932
1631970300000|2021-09-18 13:05:00|3503.14|3494.44|3507.91|3499.21|3508|3499.3|3502.76|3494.06|787
1631970600000|2021-09-18 13:10:00|3507.92|3499.22|3502.44|3493.74|3507.92|3499.22|3497.47|3488.77|865
1631970900000|2021-09-18 13:15:00|3502.45|3493.75|3509.37|3500.67|3511.38|3502.68|3501.56|3492.86|779
1631971200000|2021-09-18 13:20:00|3509.35|3500.65|3504.01|3495.31|3510.56|3501.86|3504.01|3495.31|862
1631971500000|2021-09-18 13:25:00|3504.08|3495.38|3506.82|3498.12|3507.05|3498.35|3503.59|3494.89|818
1631971800000|2021-09-18 13:30:00|3506.81|3498.11|3498.59|3489.89|3506.81|3498.11|3496.37|3487.67|840
1631972100000|2021-09-18 13:35:00|3498.53|3489.83|3492.97|3484.27|3498.54|3489.84|3491.17|3482.47|898
1631972400000|2021-09-18 13:40:00|3492.85|3484.15|3492.71|3484.01|3494.79|3486.09|3489.72|3481.02|850
1631972700000|2021-09-18 13:45:00|3492.72|3484.02|3479.92|3471.22|3492.75|3484.05|3475.93|3467.23|1017
1631973000000|2021-09-18 13:50:00|3479.93|3471.23|3482.34|3473.64|3484.14|3475.44|3469.45|3460.75|999
1631973300000|2021-09-18 13:55:00|3482.3|3473.6|3485.81|3477.11|3487.78|3479.08|3480.09|3471.39|909
1631973600000|2021-09-18 14:00:00|3485.8|3477.1|3494.06|3485.36|3496.03|3487.33|3479.88|3471.18|907
1631973900000|2021-09-18 14:05:00|3494.03|3485.33|3489.36|3480.66|3495.71|3487.01|3487.19|3478.49|913
1631974200000|2021-09-18 14:10:00|3489.4|3480.7|3482.24|3473.54|3489.52|3480.82|3476.1|3467.4|1009
1631974500000|2021-09-18 14:15:00|3482.21|3473.51|3487.64|3478.94|3489.92|3481.22|3481.79|3473.09|923
1631974800000|2021-09-18 14:20:00|3487.71|3479.01|3484.61|3475.91|3489.63|3480.93|3481.99|3473.29|849
1631975100000|2021-09-18 14:25:00|3484.58|3475.88|3489.9|3481.2|3490.77|3482.07|3482.83|3474.13|937
1631975400000|2021-09-18 14:30:00|3489.75|3481.05|3488.24|3479.54|3490.58|3481.88|3484.66|3475.96|898
1631975700000|2021-09-18 14:35:00|3488.23|3479.53|3480.79|3472.09|3490.25|3481.55|3478.09|3469.39|919
1631976000000|2021-09-18 14:40:00|3480.81|3472.11|3479.08|3470.38|3481.71|3473.01|3477.63|3468.93|786
1631976300000|2021-09-18 14:45:00|3479.15|3470.45|3480.7|3472|3481.7|3473|3479.06|3470.36|726
1631976600000|2021-09-18 14:50:00|3480.67|3471.97|3484.52|3475.82|3486.89|3478.19|3480.66|3471.96|645
1631976900000|2021-09-18 14:55:00|3484.59|3475.89|3486.29|3477.59|3487.91|3479.21|3484.59|3475.89|614
1631977200000|2021-09-18 15:00:00|3486.25|3477.55|3489.52|3480.82|3489.63|3480.93|3486.09|3477.39|767
1631977500000|2021-09-18 15:05:00|3489.54|3480.84|3481.1|3472.4|3490.17|3481.47|3480|3471.3|795
1631977800000|2021-09-18 15:10:00|3481.14|3472.44|3480.65|3471.95|3483.35|3474.65|3477.55|3468.85|883
1631978100000|2021-09-18 15:15:00|3480.62|3471.92|3487.98|3479.28|3489.53|3480.83|3478.82|3470.12|766
1631978400000|2021-09-18 15:20:00|3487.84|3479.14|3484.16|3475.46|3489.39|3480.69|3484.16|3475.46|745
1631978700000|2021-09-18 15:25:00|3484.15|3475.45|3482.28|3473.58|3484.8|3476.1|3481.65|3472.95|736
1631979000000|2021-09-18 15:30:00|3482.29|3473.59|3490.97|3482.27|3491.02|3482.32|3480.41|3471.71|706
1631979300000|2021-09-18 15:35:00|3490.98|3482.28|3488.62|3479.92|3491.07|3482.37|3488.59|3479.89|791
1631979600000|2021-09-18 15:40:00|3488.61|3479.91|3476.78|3468.08|3489.32|3480.62|3471.79|3463.09|871
1631979900000|2021-09-18 15:45:00|3476.77|3468.07|3477.58|3468.88|3477.58|3468.88|3469.73|3461.03|881
1631980200000|2021-09-18 15:50:00|3477.59|3468.89|3472.1|3463.4|3481.89|3473.19|3469.5|3460.8|944
1631980500000|2021-09-18 15:55:00|3472.19|3463.49|3478.8|3470.1|3478.93|3470.23|3468.94|3460.24|837
1631980800000|2021-09-18 16:00:00|3478.97|3470.27|3487.72|3479.02|3494.27|3485.57|3475.49|3466.79|974
1631981100000|2021-09-18 16:05:00|3487.73|3479.03|3476.83|3468.13|3489.73|3481.03|3475.69|3466.99|871
1631981400000|2021-09-18 16:10:00|3476.8|3468.1|3476.95|3468.25|3479.96|3471.26|3472.62|3463.92|906
1631981700000|2021-09-18 16:15:00|3476.94|3468.24|3472.03|3463.33|3477.04|3468.34|3469.09|3460.39|794
1631982000000|2021-09-18 16:20:00|3472.02|3463.32|3474.25|3465.55|3474.79|3466.09|3466.2|3457.5|916
1631982300000|2021-09-18 16:25:00|3474.26|3465.56|3470.31|3461.61|3477.96|3469.26|3470.01|3461.31|892
1631982600000|2021-09-18 16:30:00|3470.3|3461.6|3461.85|3453.15|3470.3|3461.6|3460.16|3451.46|992
1631982900000|2021-09-18 16:35:00|3461.87|3453.17|3458.7|3450|3465.08|3456.38|3458.66|3449.96|876
1631983200000|2021-09-18 16:40:00|3458.66|3449.96|3462.01|3453.31|3463.37|3454.67|3454.08|3445.38|890
1631983500000|2021-09-18 16:45:00|3462|3453.3|3463.56|3454.86|3467|3458.3|3458.08|3449.38|895
1631983800000|2021-09-18 16:50:00|3463.25|3454.55|3457.08|3448.38|3463.97|3455.27|3455.53|3446.83|890
1631984100000|2021-09-18 16:55:00|3456.97|3448.27|3447.14|3438.44|3459.22|3450.52|3441.47|3432.77|929
1631984400000|2021-09-18 17:00:00|3447.08|3438.38|3443.9|3435.2|3450.61|3441.91|3441.74|3433.04|950
1631984700000|2021-09-18 17:05:00|3443.97|3435.27|3439.26|3430.56|3448.41|3439.71|3439.16|3430.46|920
1631985000000|2021-09-18 17:10:00|3439.17|3430.47|3433.84|3425.14|3442.72|3434.02|3433.84|3425.14|977
1631985300000|2021-09-18 17:15:00|3433.86|3425.16|3440.17|3431.47|3442.74|3434.04|3433.6|3424.9|954
1631985600000|2021-09-18 17:20:00|3440.16|3431.46|3449.05|3440.35|3449.09|3440.39|3434.69|3425.99|964
1631985900000|2021-09-18 17:25:00|3449.04|3440.34|3453.45|3444.75|3456.13|3447.43|3446.44|3437.74|950
1631986200000|2021-09-18 17:30:00|3453.47|3444.77|3457.48|3448.78|3460.1|3451.4|3452.38|3443.68|922
1631986500000|2021-09-18 17:35:00|3457.51|3448.81|3461.56|3452.86|3461.58|3452.88|3455.31|3446.61|801
1631986800000|2021-09-18 17:40:00|3461.55|3452.85|3463.33|3454.63|3464.7|3456|3460.55|3451.85|855
1631987100000|2021-09-18 17:45:00|3463.35|3454.65|3455.37|3446.67|3464.86|3456.16|3455.37|3446.67|804
1631987400000|2021-09-18 17:50:00|3455.36|3446.66|3458.26|3449.56|3461.64|3452.94|3455.06|3446.36|717
1631987700000|2021-09-18 17:55:00|3458.3|3449.6|3459.97|3451.27|3461.26|3452.56|3456.1|3447.4|620
1631988000000|2021-09-18 18:00:00|3459.59|3450.89|3448.23|3439.53|3459.62|3450.92|3447.39|3438.69|735
1631988300000|2021-09-18 18:05:00|3448.21|3439.51|3443.03|3434.33|3449.74|3441.04|3442.81|3434.11|793
1631988600000|2021-09-18 18:10:00|3443.06|3434.36|3441.71|3433.01|3446.26|3437.56|3437.45|3428.75|869
1631988900000|2021-09-18 18:15:00|3441.72|3433.02|3453.49|3444.79|3453.91|3445.21|3440.21|3431.51|897
1631989200000|2021-09-18 18:20:00|3453.51|3444.81|3455.41|3446.71|3455.49|3446.79|3451.56|3442.86|760
1631989500000|2021-09-18 18:25:00|3455.48|3446.78|3458.32|3449.62|3459.86|3451.16|3454.74|3446.04|799
1631989800000|2021-09-18 18:30:00|3458.34|3449.64|3460.02|3451.32|3460.39|3451.69|3454.75|3446.05|806
1631990100000|2021-09-18 18:35:00|3460.06|3451.36|3455.41|3446.71|3460.06|3451.36|3454.08|3445.38|748
1631990400000|2021-09-18 18:40:00|3455.48|3446.78|3455.39|3446.69|3457.07|3448.37|3452.99|3444.29|804
1631990700000|2021-09-18 18:45:00|3455.37|3446.67|3451.43|3442.73|3455.38|3446.68|3446.62|3437.92|818
1631991000000|2021-09-18 18:50:00|3451.48|3442.78|3448.29|3439.59|3451.76|3443.06|3447.48|3438.78|642
1631991300000|2021-09-18 18:55:00|3448.34|3439.64|3454.18|3445.48|3454.37|3445.67|3446.2|3437.5|743
1631991600000|2021-09-18 19:00:00|3454.12|3445.42|3450.13|3441.43|3454.13|3445.43|3447.62|3438.92|843
1631991900000|2021-09-18 19:05:00|3450.16|3441.46|3447.44|3438.74|3450.23|3441.53|3445.73|3437.03|658
1631992200000|2021-09-18 19:10:00|3447.45|3438.75|3443.61|3434.91|3447.53|3438.83|3438.15|3429.45|904
1631992500000|2021-09-18 19:15:00|3443.62|3434.92|3438.08|3429.38|3443.77|3435.07|3429.36|3420.66|966
1631992800000|2021-09-18 19:20:00|3438.09|3429.39|3435.9|3427.2|3440.97|3432.27|3433.41|3424.71|791
1631993100000|2021-09-18 19:25:00|3435.72|3427.02|3433.8|3425.1|3435.72|3427.02|3431.02|3422.32|768
1631993400000|2021-09-18 19:30:00|3433.81|3425.11|3429.92|3421.22|3433.87|3425.17|3426.1|3417.4|893
1631993700000|2021-09-18 19:35:00|3429.9|3421.2|3429.11|3420.41|3429.92|3421.22|3425.8|3417.1|798
1631994000000|2021-09-18 19:40:00|3429.18|3420.48|3436.33|3427.63|3436.6|3427.9|3428.83|3420.13|808
1631994300000|2021-09-18 19:45:00|3436.32|3427.62|3434.63|3425.93|3436.49|3427.79|3433.19|3424.49|756
1631994600000|2021-09-18 19:50:00|3434.66|3425.96|3435.95|3427.25|3438.18|3429.48|3431.29|3422.59|890
1631994900000|2021-09-18 19:55:00|3436|3427.3|3449.38|3440.68|3449.49|3440.79|3432.91|3424.21|918
1631995200000|2021-09-18 20:00:00|3449.28|3440.58|3410.15|3401.45|3450.28|3441.58|3408.35|3399.65|1102
1631995500000|2021-09-18 20:05:00|3410.11|3401.41|3410.53|3401.83|3414.75|3406.05|3404.5|3395.8|1075
1631995800000|2021-09-18 20:10:00|3410.47|3401.77|3401.36|3392.66|3410.49|3401.79|3390.97|3382.27|1035
1631996100000|2021-09-18 20:15:00|3400.87|3392.17|3398.81|3390.11|3402.72|3394.02|3393.66|3384.96|1056
1631996400000|2021-09-18 20:20:00|3398.78|3390.08|3392.09|3383.39|3398.79|3390.09|3387.13|3378.43|1065
1631996700000|2021-09-18 20:25:00|3392.05|3383.35|3388.39|3379.69|3392.78|3384.08|3387.48|3378.78|909
1631997000000|2021-09-18 20:30:00|3388.33|3379.63|3397.6|3388.9|3398.92|3390.22|3382.4|3373.7|1032
1631997300000|2021-09-18 20:35:00|3397.68|3388.98|3388.33|3379.63|3397.68|3388.98|3387.59|3378.89|928
1631997600000|2021-09-18 20:40:00|3388.42|3379.72|3396.6|3387.9|3397|3388.3|3388.41|3379.71|851
1631997900000|2021-09-18 20:45:00|3396.53|3387.83|3405.21|3396.51|3408.02|3399.32|3396.5|3387.8|939
1631998200000|2021-09-18 20:50:00|3405.23|3396.53|3403.03|3394.33|3406.91|3398.21|3402.69|3393.99|816
1631998500000|2021-09-18 20:55:00|3403.27|3394.57|3401.4|3392.7|3404.52|3395.82|3400.97|3392.27|802
1631998800000|2021-09-18 21:00:00|3401.33|3392.63|3393.15|3384.45|3401.33|3392.63|3391.71|3383.01|767
1631999100000|2021-09-18 21:05:00|3393.17|3384.47|3401.5|3392.8|3403.06|3394.36|3393.17|3384.47|679
1631999400000|2021-09-18 21:10:00|3401.59|3392.89|3410.42|3401.72|3410.59|3401.89|3400.94|3392.24|872
1631999700000|2021-09-18 21:15:00|3410.41|3401.71|3407.49|3398.79|3410.42|3401.72|3405.38|3396.68|571
1632000000000|2021-09-18 21:20:00|3407.5|3398.8|3402.67|3393.97|3411.74|3403.04|3402.66|3393.96|707
1632000300000|2021-09-18 21:25:00|3402.69|3393.99|3404.36|3395.66|3404.46|3395.76|3397.77|3389.07|791
1632000600000|2021-09-18 21:30:00|3404.29|3395.59|3407.4|3398.7|3407.75|3399.05|3404.21|3395.51|603
1632000900000|2021-09-18 21:35:00|3407.39|3398.69|3400.69|3391.99|3407.39|3398.69|3400.48|3391.78|586
1632001200000|2021-09-18 21:40:00|3400.72|3392.02|3403.06|3394.36|3404.72|3396.02|3400.49|3391.79|423
1632001500000|2021-09-18 21:45:00|3403.1|3394.4|3405.17|3396.47|3405.95|3397.25|3401.65|3392.95|767
1632001800000|2021-09-18 21:50:00|3405.19|3396.49|3400.41|3391.71|3405.19|3396.49|3400.41|3391.71|673
1632002100000|2021-09-18 21:55:00|3400.13|3391.43|3394.27|3385.57|3400.13|3391.43|3394.17|3385.47|785
1632002400000|2021-09-18 22:00:00|3394.11|3385.41|3403.79|3395.09|3403.79|3395.09|3388.49|3379.79|901
1632002700000|2021-09-18 22:05:00|3403.91|3395.21|3420.31|3411.61|3422.4|3413.7|3400.17|3391.47|966
1632003000000|2021-09-18 22:10:00|3420.21|3411.51|3417.9|3409.2|3422.22|3413.52|3414.7|3406|890
1632003300000|2021-09-18 22:15:00|3417.89|3409.19|3411.85|3403.15|3417.89|3409.19|3410.29|3401.59|786
1632003600000|2021-09-18 22:20:00|3411.9|3403.2|3424.29|3415.59|3425.39|3416.69|3410.52|3401.82|847
1632003900000|2021-09-18 22:25:00|3424.35|3415.65|3425.58|3416.88|3425.58|3416.88|3418.37|3409.67|774
1632004200000|2021-09-18 22:30:00|3425.6|3416.9|3417.7|3409|3425.6|3416.9|3416.37|3407.67|808
1632004500000|2021-09-18 22:35:00|3417.69|3408.99|3411.03|3402.33|3417.83|3409.13|3409.76|3401.06|731
1632004800000|2021-09-18 22:40:00|3411|3402.3|3413.79|3405.09|3414.33|3405.63|3408.3|3399.6|896
1632005100000|2021-09-18 22:45:00|3413.78|3405.08|3412.22|3403.52|3413.78|3405.08|3410.28|3401.58|703
1632005400000|2021-09-18 22:50:00|3412.18|3403.48|3407.5|3398.8|3412.27|3403.57|3405.18|3396.48|768
1632005700000|2021-09-18 22:55:00|3407.68|3398.98|3423.29|3414.59|3424.13|3415.43|3406.26|3397.56|785
1632006000000|2021-09-18 23:00:00|3423.11|3414.41|3417.97|3409.27|3423.22|3414.52|3417.79|3409.09|876
1632006300000|2021-09-18 23:05:00|3417.91|3409.21|3411.28|3402.58|3417.91|3409.21|3410.11|3401.41|855
1632006600000|2021-09-18 23:10:00|3411.26|3402.56|3432.26|3423.56|3434.72|3426.02|3411.05|3402.35|1104
1632006900000|2021-09-18 23:15:00|3432.27|3423.57|3437.5|3428.8|3442.95|3434.25|3432.27|3423.57|1019
1632007200000|2021-09-18 23:20:00|3437.49|3428.79|3431.46|3422.76|3437.67|3428.97|3429.35|3420.65|820
1632007500000|2021-09-18 23:25:00|3431.38|3422.68|3429.82|3421.12|3431.38|3422.68|3419.47|3410.77|781
1632007800000|2021-09-18 23:30:00|3429.87|3421.17|3431.5|3422.8|3431.56|3422.86|3422.43|3413.73|915
1632008100000|2021-09-18 23:35:00|3431.47|3422.77|3425.22|3416.52|3431.47|3422.77|3424.55|3415.85|783
1632008400000|2021-09-18 23:40:00|3425.4|3416.7|3424.95|3416.25|3427.99|3419.29|3424.94|3416.24|740
1632008700000|2021-09-18 23:45:00|3424.91|3416.21|3427.58|3418.88|3428.12|3419.42|3424.63|3415.93|793
1632009000000|2021-09-18 23:50:00|3427.65|3418.95|3434.46|3425.76|3434.91|3426.21|3427.05|3418.35|636
1632009300000|2021-09-18 23:55:00|3434.36|3425.66|3440.39|3431.69|3443.55|3434.85|3433.27|3424.57|881
1632009600000|2021-09-19 00:00:00|3440.41|3431.71|3444.12|3435.42|3445.55|3436.85|3432.39|3423.69|1006
1632009900000|2021-09-19 00:05:00|3444.19|3435.49|3433.65|3424.95|3444.42|3435.72|3430.17|3421.47|961
1632010200000|2021-09-19 00:10:00|3433.64|3424.94|3428.83|3420.13|3433.67|3424.97|3426.33|3417.63|897
1632010500000|2021-09-19 00:15:00|3428.78|3420.08|3427.02|3418.32|3428.8|3420.1|3425.66|3416.96|819
1632010800000|2021-09-19 00:20:00|3427.05|3418.35|3421.02|3412.32|3427.05|3418.35|3420.97|3412.27|798
1632011100000|2021-09-19 00:25:00|3421.01|3412.31|3417.86|3409.16|3421.8|3413.1|3417.66|3408.96|891
1632011400000|2021-09-19 00:30:00|3417.84|3409.14|3428.14|3419.44|3429.05|3420.35|3417.84|3409.14|933
1632011700000|2021-09-19 00:35:00|3428.11|3419.41|3418.21|3409.51|3429.6|3420.9|3418.19|3409.49|838
1632012000000|2021-09-19 00:40:00|3418.19|3409.49|3412.84|3404.14|3420.34|3411.64|3410.18|3401.48|976
1632012300000|2021-09-19 00:45:00|3412.85|3404.15|3414.95|3406.25|3419.41|3410.71|3410.54|3401.84|922
1632012600000|2021-09-19 00:50:00|3415.04|3406.34|3414.91|3406.21|3418.58|3409.88|3414.38|3405.68|812
1632012900000|2021-09-19 00:55:00|3414.92|3406.22|3409.67|3400.97|3416.46|3407.76|3407.57|3398.87|791
1632013200000|2021-09-19 01:00:00|3409.69|3400.99|3404.59|3395.89|3409.78|3401.08|3396.21|3387.51|1025
1632013500000|2021-09-19 01:05:00|3404.54|3395.84|3398.36|3389.66|3404.57|3395.87|3395.53|3386.83|995
1632013800000|2021-09-19 01:10:00|3398.37|3389.67|3402.57|3393.87|3403.29|3394.59|3396.45|3387.75|884
1632014100000|2021-09-19 01:15:00|3402.54|3393.84|3394.84|3386.14|3402.54|3393.84|3394.34|3385.64|794
1632014400000|2021-09-19 01:20:00|3394.85|3386.15|3389.76|3381.06|3394.94|3386.24|3388.5|3379.8|963
1632014700000|2021-09-19 01:25:00|3389.95|3381.25|3390.04|3381.34|3391.92|3383.22|3387.18|3378.48|930
1632015000000|2021-09-19 01:30:00|3390.05|3381.35|3399.22|3390.52|3400.55|3391.85|3381.68|3372.98|1035
1632015300000|2021-09-19 01:35:00|3399.18|3390.48|3400.11|3391.41|3400.56|3391.86|3396|3387.3|823
1632015600000|2021-09-19 01:40:00|3400.06|3391.36|3410.84|3402.14|3410.88|3402.18|3399.05|3390.35|880
1632015900000|2021-09-19 01:45:00|3410.82|3402.12|3418.14|3409.44|3419.87|3411.17|3410.09|3401.39|855
1632016200000|2021-09-19 01:50:00|3418.19|3409.49|3424.87|3416.17|3424.87|3416.17|3415.39|3406.69|895
1632016500000|2021-09-19 01:55:00|3424.88|3416.18|3421.18|3412.48|3425.77|3417.07|3419.95|3411.25|792
1632016800000|2021-09-19 02:00:00|3420.99|3412.29|3414.05|3405.35|3421.03|3412.33|3414|3405.3|812
1632017100000|2021-09-19 02:05:00|3414.04|3405.34|3416.33|3407.63|3416.57|3407.87|3412.58|3403.88|833
1632017400000|2021-09-19 02:10:00|3416.42|3407.72|3423.15|3414.45|3423.94|3415.24|3411.8|3403.1|829
1632017700000|2021-09-19 02:15:00|3423.13|3414.43|3438.49|3429.79|3438.49|3429.79|3422.92|3414.22|943
1632018000000|2021-09-19 02:20:00|3438.37|3429.67|3434.35|3425.65|3442.22|3433.52|3432.29|3423.59|949
1632018300000|2021-09-19 02:25:00|3434.31|3425.61|3436.36|3427.66|3436.46|3427.76|3429.84|3421.14|829
1632018600000|2021-09-19 02:30:00|3436.32|3427.62|3423.9|3415.2|3436.54|3427.84|3423.02|3414.32|838
1632018900000|2021-09-19 02:35:00|3423.94|3415.24|3420.63|3411.93|3424.14|3415.44|3420.26|3411.56|852
1632019200000|2021-09-19 02:40:00|3420.62|3411.92|3418.57|3409.87|3421.48|3412.78|3414.69|3405.99|648
1632019500000|2021-09-19 02:45:00|3418.53|3409.83|3424.63|3415.93|3424.71|3416.01|3416.88|3408.18|778
1632019800000|2021-09-19 02:50:00|3424.6|3415.9|3423.24|3414.54|3424.76|3416.06|3420.51|3411.81|788
1632020100000|2021-09-19 02:55:00|3423.23|3414.53|3425.11|3416.41|3426.82|3418.12|3422.03|3413.33|765
1632020400000|2021-09-19 03:00:00|3425.17|3416.47|3426.55|3417.85|3430.35|3421.65|3424.75|3416.05|746
1632020700000|2021-09-19 03:05:00|3426.54|3417.84|3418.55|3409.85|3426.54|3417.84|3417.86|3409.16|701
1632021000000|2021-09-19 03:10:00|3418.54|3409.84|3419.38|3410.68|3421.49|3412.79|3418.4|3409.7|738
1632021300000|2021-09-19 03:15:00|3419.36|3410.66|3408.92|3400.22|3419.36|3410.66|3408.92|3400.22|892
1632021600000|2021-09-19 03:20:00|3408.91|3400.21|3416.22|3407.52|3416.22|3407.52|3408.87|3400.17|835
1632021900000|2021-09-19 03:25:00|3416.21|3407.51|3418.22|3409.52|3418.33|3409.63|3413.35|3404.65|816
1632022200000|2021-09-19 03:30:00|3418.23|3409.53|3416.9|3408.2|3419.65|3410.95|3413.87|3405.17|762
1632022500000|2021-09-19 03:35:00|3416.92|3408.22|3422.33|3413.63|3426.87|3418.17|3416.05|3407.35|800
1632022800000|2021-09-19 03:40:00|3422.31|3413.61|3423.84|3415.14|3425.14|3416.44|3421.26|3412.56|742
1632023100000|2021-09-19 03:45:00|3423.86|3415.16|3424.15|3415.45|3426.95|3418.25|3423.2|3414.5|762
1632023400000|2021-09-19 03:50:00|3424.21|3415.51|3421.76|3413.06|3424.21|3415.51|3421.2|3412.5|585
1632023700000|2021-09-19 03:55:00|3421.81|3413.11|3417.87|3409.17|3422.08|3413.38|3415.39|3406.69|640
1632024000000|2021-09-19 04:00:00|3417.89|3409.19|3413.2|3404.5|3418.05|3409.35|3412.35|3403.65|668
1632024300000|2021-09-19 04:05:00|3413.22|3404.52|3427.63|3418.93|3427.7|3419|3412.95|3404.25|817
1632024600000|2021-09-19 04:10:00|3427.66|3418.96|3425.16|3416.46|3431.75|3423.05|3423.21|3414.51|823
1632024900000|2021-09-19 04:15:00|3425.13|3416.43|3433.57|3424.87|3433.61|3424.91|3424.95|3416.25|763
1632025200000|2021-09-19 04:20:00|3433.55|3424.85|3430.7|3422|3438.15|3429.45|3429.97|3421.27|906
1632025500000|2021-09-19 04:25:00|3430.52|3421.82|3415.76|3407.06|3430.52|3421.82|3415.76|3407.06|827
1632025800000|2021-09-19 04:30:00|3415.7|3407|3414.22|3405.52|3417.83|3409.13|3413.23|3404.53|712
1632026100000|2021-09-19 04:35:00|3414.23|3405.53|3408.2|3399.5|3414.52|3405.82|3407.34|3398.64|696
1632026400000|2021-09-19 04:40:00|3407.97|3399.27|3405.48|3396.78|3408.9|3400.2|3402.59|3393.89|828
1632026700000|2021-09-19 04:45:00|3405.47|3396.77|3405.29|3396.59|3405.48|3396.78|3402.85|3394.15|749
1632027000000|2021-09-19 04:50:00|3405.22|3396.52|3409.49|3400.79|3413.62|3404.92|3405.14|3396.44|782
1632027300000|2021-09-19 04:55:00|3409.62|3400.92|3415.73|3407.03|3416.04|3407.34|3408.77|3400.07|671
1632027600000|2021-09-19 05:00:00|3415.7|3407|3418.14|3409.44|3418.33|3409.63|3408.9|3400.2|813
1632027900000|2021-09-19 05:05:00|3418.15|3409.45|3416.73|3408.03|3421.97|3413.27|3415.81|3407.11|779
1632028200000|2021-09-19 05:10:00|3416.76|3408.06|3420.55|3411.85|3420.6|3411.9|3416.76|3408.06|787
1632028500000|2021-09-19 05:15:00|3420.56|3411.86|3419.38|3410.68|3423.22|3414.52|3418.99|3410.29|716
1632028800000|2021-09-19 05:20:00|3419.41|3410.71|3420.79|3412.09|3424.2|3415.5|3419.4|3410.7|844
1632029100000|2021-09-19 05:25:00|3420.8|3412.1|3422.01|3413.31|3424.31|3415.61|3420.63|3411.93|736
1632029400000|2021-09-19 05:30:00|3421.94|3413.24|3424.26|3415.56|3424.26|3415.56|3416.83|3408.13|842
1632029700000|2021-09-19 05:35:00|3424.27|3415.57|3428.61|3419.91|3431.43|3422.73|3424.27|3415.57|840
1632030000000|2021-09-19 05:40:00|3428.63|3419.93|3428.84|3420.14|3430.37|3421.67|3428.13|3419.43|573
1632030300000|2021-09-19 05:45:00|3428.97|3420.27|3427.14|3418.44|3433.28|3424.58|3425.27|3416.57|645
1632030600000|2021-09-19 05:50:00|3427.11|3418.41|3427.5|3418.8|3430.02|3421.32|3426.91|3418.21|502
1632030900000|2021-09-19 05:55:00|3427.47|3418.77|3429.32|3420.62|3432.81|3424.11|3427.35|3418.65|735
1632031200000|2021-09-19 06:00:00|3429.36|3420.66|3431.72|3423.02|3432.86|3424.16|3429.05|3420.35|783
1632031500000|2021-09-19 06:05:00|3431.75|3423.05|3433.17|3424.47|3433.24|3424.54|3430.69|3421.99|861
1632031800000|2021-09-19 06:10:00|3433.15|3424.45|3426.43|3417.73|3435.16|3426.46|3426.42|3417.72|780
1632032100000|2021-09-19 06:15:00|3426.38|3417.68|3421.95|3413.25|3429.76|3421.06|3421.9|3413.2|862
1632032400000|2021-09-19 06:20:00|3421.94|3413.24|3423.9|3415.2|3424|3415.3|3419.82|3411.12|637
1632032700000|2021-09-19 06:25:00|3423.94|3415.24|3421.39|3412.69|3424.01|3415.31|3420.93|3412.23|722
1632033000000|2021-09-19 06:30:00|3421.4|3412.7|3429.91|3421.21|3430.63|3421.93|3421.31|3412.61|724
1632033300000|2021-09-19 06:35:00|3429.89|3421.19|3431.94|3423.24|3432.44|3423.74|3429.89|3421.19|740
1632033600000|2021-09-19 06:40:00|3431.95|3423.25|3432.35|3423.65|3435.28|3426.58|3430.61|3421.91|796
1632033900000|2021-09-19 06:45:00|3432.33|3423.63|3430.02|3421.32|3432.47|3423.77|3428.64|3419.94|537
1632034200000|2021-09-19 06:50:00|3430.12|3421.42|3430.95|3422.25|3432.88|3424.18|3421.49|3412.79|873
1632034500000|2021-09-19 06:55:00|3430.99|3422.29|3439.62|3430.92|3439.7|3431|3430.99|3422.29|881
1632034800000|2021-09-19 07:00:00|3439.71|3431.01|3449.07|3440.37|3460.82|3452.12|3439.68|3430.98|1040
1632035100000|2021-09-19 07:05:00|3448.83|3440.13|3452.59|3443.89|3453.45|3444.75|3446.1|3437.4|895
1632035400000|2021-09-19 07:10:00|3452.64|3443.94|3447.89|3439.19|3454.22|3445.52|3446.13|3437.43|739
1632035700000|2021-09-19 07:15:00|3447.9|3439.2|3444.64|3435.94|3448.4|3439.7|3443.05|3434.35|737
1632036000000|2021-09-19 07:20:00|3444.52|3435.82|3443.11|3434.41|3450.53|3441.83|3441.41|3432.71|926
1632036300000|2021-09-19 07:25:00|3443.1|3434.4|3438.47|3429.77|3443.54|3434.84|3438.17|3429.47|893
1632036600000|2021-09-19 07:30:00|3438.48|3429.78|3443.74|3435.04|3443.79|3435.09|3438.48|3429.78|774
1632036900000|2021-09-19 07:35:00|3443.69|3434.99|3441.53|3432.83|3444.66|3435.96|3440.37|3431.67|652
1632037200000|2021-09-19 07:40:00|3441.54|3432.84|3436.67|3427.97|3444.14|3435.44|3436.21|3427.51|859
1632037500000|2021-09-19 07:45:00|3436.65|3427.95|3443.39|3434.69|3443.43|3434.73|3430.56|3421.86|898
1632037800000|2021-09-19 07:50:00|3443.42|3434.72|3445.67|3436.97|3448.2|3439.5|3441.81|3433.11|889
1632038100000|2021-09-19 07:55:00|3445.1|3436.4|3445.09|3436.39|3447.19|3438.49|3440.57|3431.87|821
1632038400000|2021-09-19 08:00:00|3445.19|3436.49|3445.61|3436.91|3448.78|3440.08|3442.33|3433.63|777
1632038700000|2021-09-19 08:05:00|3445.55|3436.85|3453.35|3444.65|3453.35|3444.65|3445.21|3436.51|818
1632039000000|2021-09-19 08:10:00|3453.49|3444.79|3454.33|3445.63|3455.03|3446.33|3451.16|3442.46|793
1632039300000|2021-09-19 08:15:00|3454.39|3445.69|3448.65|3439.95|3457.15|3448.45|3447.77|3439.07|816
1632039600000|2021-09-19 08:20:00|3448.64|3439.94|3446.51|3437.81|3448.88|3440.18|3446.47|3437.77|614
1632039900000|2021-09-19 08:25:00|3446.44|3437.74|3445.86|3437.16|3447.24|3438.54|3442.24|3433.54|753
1632040200000|2021-09-19 08:30:00|3445.87|3437.17|3447.21|3438.51|3450.14|3441.44|3445.79|3437.09|696
1632040500000|2021-09-19 08:35:00|3447.13|3438.43|3449.04|3440.34|3450.98|3442.28|3445.23|3436.53|702
1632040800000|2021-09-19 08:40:00|3449.1|3440.4|3453.8|3445.1|3453.88|3445.18|3449.01|3440.31|727
1632041100000|2021-09-19 08:45:00|3453.75|3445.05|3453.43|3444.73|3453.89|3445.19|3449.08|3440.38|658
1632041400000|2021-09-19 08:50:00|3453.42|3444.72|3451.38|3442.68|3454.81|3446.11|3449.28|3440.58|710
1632041700000|2021-09-19 08:55:00|3451.39|3442.69|3447.17|3438.47|3451.97|3443.27|3446.26|3437.56|711
1632042000000|2021-09-19 09:00:00|3447.08|3438.38|3449.66|3440.96|3452.51|3443.81|3447.02|3438.32|823
1632042300000|2021-09-19 09:05:00|3449.76|3441.06|3451.3|3442.6|3452.29|3443.59|3448.92|3440.22|657
1632042600000|2021-09-19 09:10:00|3451.27|3442.57|3442.65|3433.95|3454.41|3445.71|3442.56|3433.86|706
1632042900000|2021-09-19 09:15:00|3442.71|3434.01|3437.06|3428.36|3445.08|3436.38|3431.04|3422.34|883
1632043200000|2021-09-19 09:20:00|3437.05|3428.35|3431.29|3422.59|3438.72|3430.02|3431.22|3422.52|765
1632043500000|2021-09-19 09:25:00|3431.19|3422.49|3429.1|3420.4|3433.39|3424.69|3424.09|3415.39|865
1632043800000|2021-09-19 09:30:00|3429.11|3420.41|3425.04|3416.34|3435.2|3426.5|3423.96|3415.26|867
1632044100000|2021-09-19 09:35:00|3425.07|3416.37|3429.24|3420.54|3432.25|3423.55|3424.99|3416.29|767
1632044400000|2021-09-19 09:40:00|3429.23|3420.53|3431.45|3422.75|3432.58|3423.88|3428.64|3419.94|729
1632044700000|2021-09-19 09:45:00|3431.47|3422.77|3432.37|3423.67|3435.49|3426.79|3431.45|3422.75|783
1632045000000|2021-09-19 09:50:00|3432.44|3423.74|3430.6|3421.9|3435.16|3426.46|3430.43|3421.73|771
1632045300000|2021-09-19 09:55:00|3430.68|3421.98|3428.68|3419.98|3434|3425.3|3428.68|3419.98|770
1632045600000|2021-09-19 10:00:00|3428.71|3420.01|3429.74|3421.04|3434.33|3425.63|3427.55|3418.85|919
1632045900000|2021-09-19 10:05:00|3429.7|3421|3423.91|3415.21|3431.06|3422.36|3423.72|3415.02|636
1632046200000|2021-09-19 10:10:00|3423.89|3415.19|3418.41|3409.71|3426.38|3417.68|3418.1|3409.4|678
1632046500000|2021-09-19 10:15:00|3418.45|3409.75|3420.25|3411.55|3421.69|3412.99|3413.04|3404.34|925
1632046800000|2021-09-19 10:20:00|3420.3|3411.6|3420.05|3411.35|3422.59|3413.89|3419.92|3411.22|648
1632047100000|2021-09-19 10:25:00|3420.03|3411.33|3422.72|3414.02|3423.03|3414.33|3419.99|3411.29|657
1632047400000|2021-09-19 10:30:00|3422.8|3414.1|3416.25|3407.55|3425.46|3416.76|3415.2|3406.5|855
1632047700000|2021-09-19 10:35:00|3416.28|3407.58|3417.85|3409.15|3418.26|3409.56|3414.34|3405.64|684
1632048000000|2021-09-19 10:40:00|3417.73|3409.03|3417.57|3408.87|3419.91|3411.21|3417.09|3408.39|816
1632048300000|2021-09-19 10:45:00|3417.55|3408.85|3417.55|3408.85|3421.12|3412.42|3417.3|3408.6|728
1632048600000|2021-09-19 10:50:00|3417.52|3408.82|3415.19|3406.49|3418.74|3410.04|3414.93|3406.23|651
1632048900000|2021-09-19 10:55:00|3415.12|3406.42|3412.89|3404.19|3417.66|3408.96|3412.39|3403.69|797
1632049200000|2021-09-19 11:00:00|3412.86|3404.16|3407.96|3399.26|3413.01|3404.31|3401.11|3392.41|894
1632049500000|2021-09-19 11:05:00|3407.97|3399.27|3395.1|3386.4|3408.87|3400.17|3392.8|3384.1|1009
1632049800000|2021-09-19 11:10:00|3395.28|3386.58|3389.62|3380.92|3399.76|3391.06|3388.2|3379.5|968
1632050100000|2021-09-19 11:15:00|3389.54|3380.84|3389.29|3380.59|3396.69|3387.99|3388.33|3379.63|1035
1632050400000|2021-09-19 11:20:00|3389.58|3380.88|3397.46|3388.76|3397.46|3388.76|3389.19|3380.49|941
1632050700000|2021-09-19 11:25:00|3397.43|3388.73|3395.42|3386.72|3397.45|3388.75|3391.41|3382.71|914
1632051000000|2021-09-19 11:30:00|3395.41|3386.71|3388.83|3380.13|3396.5|3387.8|3388.81|3380.11|729
1632051300000|2021-09-19 11:35:00|3388.9|3380.2|3384.72|3376.02|3392.68|3383.98|3384.72|3376.02|1044
1632051600000|2021-09-19 11:40:00|3384.79|3376.09|3370.57|3361.87|3385.31|3376.61|3365.59|3356.89|1079
1632051900000|2021-09-19 11:45:00|3370.3|3361.6|3333.28|3324.58|3370.3|3361.6|3316.92|3308.22|1169
1632052200000|2021-09-19 11:50:00|3333.15|3324.45|3334.92|3326.22|3337.65|3328.95|3309.18|3300.48|1164
1632052500000|2021-09-19 11:55:00|3335.03|3326.33|3331.02|3322.32|3337.94|3329.24|3325.85|3317.15|1115
1632052800000|2021-09-19 12:00:00|3330.97|3322.27|3325.85|3317.15|3331.09|3322.39|3320.04|3311.34|1143
1632053100000|2021-09-19 12:05:00|3325.25|3316.55|3324.01|3315.31|3327.5|3318.8|3314.75|3306.05|1114
1632053400000|2021-09-19 12:10:00|3324.05|3315.35|3339.04|3330.34|3340.27|3331.57|3319.7|3311|1036
1632053700000|2021-09-19 12:15:00|3339.62|3330.92|3340.92|3332.22|3347.84|3339.14|3338.23|3329.53|1030
1632054000000|2021-09-19 12:20:00|3341.18|3332.48|3347.07|3338.37|3349.61|3340.91|3340.16|3331.46|1014
1632054300000|2021-09-19 12:25:00|3347.34|3338.64|3343.43|3334.73|3348.16|3339.46|3340.58|3331.88|973
1632054600000|2021-09-19 12:30:00|3343.45|3334.75|3336.26|3327.56|3347.92|3339.22|3335.52|3326.82|1001
1632054900000|2021-09-19 12:35:00|3336.27|3327.57|3336.53|3327.83|3339.23|3330.53|3329.74|3321.04|1050
1632055200000|2021-09-19 12:40:00|3336.55|3327.85|3341.88|3333.18|3341.9|3333.2|3334.88|3326.18|869
1632055500000|2021-09-19 12:45:00|3341.87|3333.17|3345.35|3336.65|3346.55|3337.85|3336.59|3327.89|982
1632055800000|2021-09-19 12:50:00|3345.34|3336.64|3343.5|3334.8|3346.4|3337.7|3342.93|3334.23|893
1632056100000|2021-09-19 12:55:00|3343.54|3334.84|3343.56|3334.86|3346.02|3337.32|3341.98|3333.28|902
1632056400000|2021-09-19 13:00:00|3343.96|3335.26|3355.38|3346.68|3356.3|3347.6|3339.34|3330.64|797
1632056700000|2021-09-19 13:05:00|3355.39|3346.69|3359.46|3350.76|3359.47|3350.77|3351.8|3343.1|830
1632057000000|2021-09-19 13:10:00|3359.54|3350.84|3357.12|3348.42|3359.54|3350.84|3355.43|3346.73|892
1632057300000|2021-09-19 13:15:00|3357.13|3348.43|3351.94|3343.24|3357.35|3348.65|3351.4|3342.7|873
1632057600000|2021-09-19 13:20:00|3351.97|3343.27|3348.76|3340.06|3352.27|3343.57|3347.52|3338.82|871
1632057900000|2021-09-19 13:25:00|3348.79|3340.09|3347.54|3338.84|3349.04|3340.34|3341.33|3332.63|966
1632058200000|2021-09-19 13:30:00|3347.53|3338.83|3349.16|3340.46|3353.82|3345.12|3346.08|3337.38|927
1632058500000|2021-09-19 13:35:00|3349.19|3340.49|3347.36|3338.66|3350.1|3341.4|3346.33|3337.63|786
1632058800000|2021-09-19 13:40:00|3347.35|3338.65|3355.89|3347.19|3355.89|3347.19|3347.15|3338.45|884
1632059100000|2021-09-19 13:45:00|3355.87|3347.17|3360.39|3351.69|3360.84|3352.14|3355.51|3346.81|872
1632059400000|2021-09-19 13:50:00|3360.41|3351.71|3357.81|3349.11|3361.3|3352.6|3357.74|3349.04|838
1632059700000|2021-09-19 13:55:00|3357.73|3349.03|3356.88|3348.18|3358.83|3350.13|3352.2|3343.5|933
1632060000000|2021-09-19 14:00:00|3356.91|3348.21|3353.85|3345.15|3356.91|3348.21|3348.37|3339.67|870
1632060300000|2021-09-19 14:05:00|3353.92|3345.22|3360.41|3351.71|3363.3|3354.6|3353.68|3344.98|1029
1632060600000|2021-09-19 14:10:00|3360.42|3351.72|3365.7|3357|3367.12|3358.42|3356.45|3347.75|1072
1632060900000|2021-09-19 14:15:00|3365.78|3357.08|3364.52|3355.82|3368.66|3359.96|3362.5|3353.8|939
1632061200000|2021-09-19 14:20:00|3364.51|3355.81|3364.8|3356.1|3368.67|3359.97|3363|3354.3|909
1632061500000|2021-09-19 14:25:00|3364.78|3356.08|3359.67|3350.97|3364.94|3356.24|3359.26|3350.56|852
1632061800000|2021-09-19 14:30:00|3359.66|3350.96|3361.85|3353.15|3363.56|3354.86|3359.57|3350.87|862
1632062100000|2021-09-19 14:35:00|3361.83|3353.13|3365.27|3356.57|3365.35|3356.65|3361.83|3353.13|771
1632062400000|2021-09-19 14:40:00|3365.26|3356.56|3364.34|3355.64|3370.58|3361.88|3363.2|3354.5|973
1632062700000|2021-09-19 14:45:00|3364.36|3355.66|3361.45|3352.75|3366.43|3357.73|3360.29|3351.59|1005
1632063000000|2021-09-19 14:50:00|3361.46|3352.76|3351.2|3342.5|3365.23|3356.53|3350.82|3342.12|1013
1632063300000|2021-09-19 14:55:00|3351.24|3342.54|3347.66|3338.96|3354.55|3345.85|3347.45|3338.75|1017
1632063600000|2021-09-19 15:00:00|3347.61|3338.91|3354.86|3346.16|3356.47|3347.77|3345.55|3336.85|916
1632063900000|2021-09-19 15:05:00|3354.84|3346.14|3356.84|3348.14|3359.26|3350.56|3354.63|3345.93|822
1632064200000|2021-09-19 15:10:00|3356.83|3348.13|3349.71|3341.01|3357.81|3349.11|3348.43|3339.73|692
1632064500000|2021-09-19 15:15:00|3349.8|3341.1|3354.92|3346.22|3357.36|3348.66|3349.74|3341.04|895
1632064800000|2021-09-19 15:20:00|3354.94|3346.24|3356.47|3347.77|3360.02|3351.32|3354.32|3345.62|766
1632065100000|2021-09-19 15:25:00|3356.52|3347.82|3360.94|3352.24|3364.63|3355.93|3356.51|3347.81|843
1632065400000|2021-09-19 15:30:00|3360.88|3352.18|3358.79|3350.09|3363.05|3354.35|3358.71|3350.01|763
1632065700000|2021-09-19 15:35:00|3358.8|3350.1|3373.32|3364.62|3373.48|3364.78|3358.79|3350.09|773
1632066000000|2021-09-19 15:40:00|3373.37|3364.67|3375.81|3367.11|3384.74|3376.04|3372.86|3364.16|950
1632066300000|2021-09-19 15:45:00|3375.8|3367.1|3371.84|3363.14|3379.4|3370.7|3370.24|3361.54|810
1632066600000|2021-09-19 15:50:00|3371.87|3363.17|3373.41|3364.71|3375.84|3367.14|3371.03|3362.33|690
1632066900000|2021-09-19 15:55:00|3373.37|3364.67|3368.56|3359.86|3376.07|3367.37|3367.88|3359.18|850
1632067200000|2021-09-19 16:00:00|3368.58|3359.88|3365.01|3356.31|3372.74|3364.04|3363.83|3355.13|956
1632067500000|2021-09-19 16:05:00|3365.05|3356.35|3362.06|3353.36|3365.05|3356.35|3357.85|3349.15|978
1632067800000|2021-09-19 16:10:00|3362.02|3353.32|3368.92|3360.22|3372.19|3363.49|3361.62|3352.92|917
1632068100000|2021-09-19 16:15:00|3368.99|3360.29|3374.73|3366.03|3378.03|3369.33|3368.99|3360.29|894
1632068400000|2021-09-19 16:20:00|3374.83|3366.13|3371.26|3362.56|3379|3370.3|3371.07|3362.37|902
1632068700000|2021-09-19 16:25:00|3371.33|3362.63|3368.43|3359.73|3371.46|3362.76|3366.24|3357.54|883
1632069000000|2021-09-19 16:30:00|3368.39|3359.69|3375.94|3367.24|3377.93|3369.23|3368.08|3359.38|861
1632069300000|2021-09-19 16:35:00|3375.92|3367.22|3379.42|3370.72|3380.76|3372.06|3375.5|3366.8|856
1632069600000|2021-09-19 16:40:00|3379.45|3370.75|3368.04|3359.34|3380.7|3372|3366.06|3357.36|964
1632069900000|2021-09-19 16:45:00|3368.05|3359.35|3374.28|3365.58|3375.55|3366.85|3367.96|3359.26|853
1632070200000|2021-09-19 16:50:00|3374.02|3365.32|3368.68|3359.98|3375.37|3366.67|3368.21|3359.51|787
1632070500000|2021-09-19 16:55:00|3368.7|3360|3361.92|3353.22|3369.65|3360.95|3361.21|3352.51|925
1632070800000|2021-09-19 17:00:00|3361.91|3353.21|3367.7|3359|3368.41|3359.71|3361.51|3352.81|756
1632071100000|2021-09-19 17:05:00|3367.69|3358.99|3371.21|3362.51|3371.28|3362.58|3367.4|3358.7|718
1632071400000|2021-09-19 17:10:00|3371.2|3362.5|3365.01|3356.31|3373.07|3364.37|3364.38|3355.68|888
1632071700000|2021-09-19 17:15:00|3365.15|3356.45|3368.51|3359.81|3368.57|3359.87|3362.51|3353.81|891
1632072000000|2021-09-19 17:20:00|3368.5|3359.8|3369.11|3360.41|3370.67|3361.97|3368.5|3359.8|785
1632072300000|2021-09-19 17:25:00|3369.05|3360.35|3355.67|3346.97|3369.71|3361.01|3352.11|3343.41|947
1632072600000|2021-09-19 17:30:00|3355.68|3346.98|3348.02|3339.32|3355.87|3347.17|3344.23|3335.53|1025
1632072900000|2021-09-19 17:35:00|3348.05|3339.35|3345.78|3337.08|3350.01|3341.31|3345.68|3336.98|874
1632073200000|2021-09-19 17:40:00|3345.3|3336.6|3334.72|3326.02|3346.55|3337.85|3333.42|3324.72|900
1632073500000|2021-09-19 17:45:00|3334.83|3326.13|3333.05|3324.35|3340.35|3331.65|3333.02|3324.32|991
1632073800000|2021-09-19 17:50:00|3333.15|3324.45|3337.9|3329.2|3337.9|3329.2|3330.88|3322.18|985
1632074100000|2021-09-19 17:55:00|3337.91|3329.21|3347.76|3339.06|3349.01|3340.31|3337.86|3329.16|825
1632074400000|2021-09-19 18:00:00|3347.75|3339.05|3343.06|3334.36|3349.71|3341.01|3341.22|3332.52|927
1632074700000|2021-09-19 18:05:00|3343.05|3334.35|3349.71|3341.01|3349.74|3341.04|3339.3|3330.6|887
1632075000000|2021-09-19 18:10:00|3349.68|3340.98|3346.95|3338.25|3349.93|3341.23|3343.58|3334.88|821
1632075300000|2021-09-19 18:15:00|3346.91|3338.21|3341.31|3332.61|3347.61|3338.91|3341.23|3332.53|815
1632075600000|2021-09-19 18:20:00|3341.29|3332.59|3347.73|3339.03|3347.76|3339.06|3339.3|3330.6|811
1632075900000|2021-09-19 18:25:00|3347.62|3338.92|3359.4|3350.7|3360.26|3351.56|3347.54|3338.84|902
1632076200000|2021-09-19 18:30:00|3359.34|3350.64|3382.14|3373.44|3382.22|3373.52|3358.85|3350.15|1025
1632076500000|2021-09-19 18:35:00|3382.06|3373.36|3373.14|3364.44|3382.06|3373.36|3373.05|3364.35|960
1632076800000|2021-09-19 18:40:00|3373.1|3364.4|3366.33|3357.63|3373.6|3364.9|3366.3|3357.6|933
1632077100000|2021-09-19 18:45:00|3366.32|3357.62|3359.56|3350.86|3366.93|3358.23|3359.51|3350.81|951
1632077400000|2021-09-19 18:50:00|3359.54|3350.84|3370.11|3361.41|3370.12|3361.42|3359.11|3350.41|859
1632077700000|2021-09-19 18:55:00|3370.07|3361.37|3366.34|3357.64|3372.3|3363.6|3364.93|3356.23|887
1632078000000|2021-09-19 19:00:00|3366.83|3358.13|3369.65|3360.95|3371.75|3363.05|3364.12|3355.42|816
1632078300000|2021-09-19 19:05:00|3369.64|3360.94|3365.57|3356.87|3369.77|3361.07|3365.1|3356.4|757
1632078600000|2021-09-19 19:10:00|3365.54|3356.84|3360.35|3351.65|3366.11|3357.41|3360.3|3351.6|858
1632078900000|2021-09-19 19:15:00|3360.36|3351.66|3361.26|3352.56|3366.05|3357.35|3359.09|3350.39|797
1632079200000|2021-09-19 19:20:00|3361.1|3352.4|3356.86|3348.16|3361.1|3352.4|3351.38|3342.68|900
1632079500000|2021-09-19 19:25:00|3356.87|3348.17|3357.6|3348.9|3363.76|3355.06|3356.1|3347.4|838
1632079800000|2021-09-19 19:30:00|3357.63|3348.93|3355.84|3347.14|3359.22|3350.52|3350.72|3342.02|898
1632080100000|2021-09-19 19:35:00|3355.83|3347.13|3356.67|3347.97|3360.6|3351.9|3355.22|3346.52|771
1632080400000|2021-09-19 19:40:00|3356.57|3347.87|3355.34|3345.14|3357.69|3348.99|3351.01|3342.31|797
1632080700000|2021-09-19 19:45:00|3355.37|3345.17|3346.97|3336.77|3358.47|3348.27|3343.55|3333.35|900
1632081000000|2021-09-19 19:50:00|3346.88|3336.68|3344.28|3334.08|3349.94|3339.74|3343.59|3333.39|792
1632081300000|2021-09-19 19:55:00|3344.35|3334.15|3342.94|3332.74|3345.39|3335.19|3339.51|3329.31|969
1632081600000|2021-09-19 20:00:00|3342.95|3332.75|3344.86|3334.66|3344.86|3334.66|3335.9|3325.7|877
1632081900000|2021-09-19 20:05:00|3344.91|3334.71|3359.4|3349.2|3359.41|3349.21|3342.3|3332.1|903
1632082200000|2021-09-19 20:10:00|3359.42|3349.22|3352.56|3342.36|3359.62|3349.42|3350.97|3340.77|872
1632082500000|2021-09-19 20:15:00|3352.58|3342.38|3360.68|3350.48|3360.85|3350.65|3348.51|3338.31|843
1632082800000|2021-09-19 20:20:00|3360.59|3350.39|3359.38|3349.18|3361.95|3351.75|3356.75|3346.55|795
1632083100000|2021-09-19 20:25:00|3359.37|3349.17|3357.89|3347.69|3359.47|3349.27|3355.71|3345.51|867
1632083400000|2021-09-19 20:30:00|3357.94|3347.74|3362.71|3352.51|3363.27|3353.07|3357.74|3347.54|690
1632083700000|2021-09-19 20:35:00|3362.72|3352.52|3366.09|3355.89|3367.62|3357.42|3361.77|3351.57|807
1632084000000|2021-09-19 20:40:00|3366.13|3355.93|3365.94|3355.74|3369.03|3358.83|3365.12|3354.92|751
1632084300000|2021-09-19 20:45:00|3365.91|3355.71|3366.44|3356.24|3366.53|3356.33|3359.1|3348.9|728
1632084600000|2021-09-19 20:50:00|3366.31|3356.11|3364.05|3353.85|3366.51|3356.31|3364.03|3353.83|650
1632084900000|2021-09-19 20:55:00|3364.06|3353.86|3364.54|3354.34|3365.93|3355.73|3359.97|3349.77|735
1632085200000|2021-09-19 21:00:00|3364.53|3354.33|3368.03|3357.83|3369.38|3359.18|3362.8|3352.6|821
1632085500000|2021-09-19 21:05:00|3368.08|3357.88|3365.26|3355.06|3369.29|3359.09|3364.17|3353.97|707
1632085800000|2021-09-19 21:10:00|3365.2|3355|3358.5|3348.3|3365.25|3355.05|3358.47|3348.27|703
1632086100000|2021-09-19 21:15:00|3358.48|3348.28|3355.36|3345.16|3361.51|3351.31|3354.95|3344.75|662
1632086400000|2021-09-19 21:20:00|3355.26|3345.06|3352.31|3342.11|3355.26|3345.06|3350.42|3340.22|614
1632086700000|2021-09-19 21:25:00|3352.33|3342.13|3350.06|3339.86|3352.44|3342.24|3348.7|3338.5|597
1632087000000|2021-09-19 21:30:00|3350.09|3339.89|3352.73|3342.53|3352.79|3342.59|3349.88|3339.68|400
1632087300000|2021-09-19 21:35:00|3352.72|3342.52|3356.59|3346.39|3356.61|3346.41|3352.31|3342.11|420
1632087600000|2021-09-19 21:40:00|3356.58|3346.38|3357.86|3347.66|3362.43|3352.23|3356.54|3346.34|598
1632087900000|2021-09-19 21:45:00|3357.62|3347.42|3343.05|3332.85|3357.66|3347.46|3342.84|3332.64|898
1632088200000|2021-09-19 21:50:00|3343.06|3332.86|3344.67|3334.47|3346.61|3336.41|3340.54|3330.34|925
1632088500000|2021-09-19 21:55:00|3344.57|3334.37|3348.86|3338.66|3348.94|3338.74|3343.58|3333.38|775
1632088800000|2021-09-19 22:00:00|3348.52|3338.32|3357.09|3348.39|3362.37|3352.17|3348.27|3338.07|1011
1632089100000|2021-09-19 22:05:00|3357.54|3348.84|3351.3|3342.6|3362.24|3353.54|3350.6|3341.9|918
1632089400000|2021-09-19 22:10:00|3351.35|3342.65|3338.01|3329.31|3352.84|3344.14|3337.74|3329.04|1018
1632089700000|2021-09-19 22:15:00|3338.03|3329.33|3318.16|3309.46|3340.82|3332.12|3317.53|3308.83|1041
1632090000000|2021-09-19 22:20:00|3318.21|3309.51|3305.92|3297.22|3320.71|3312.01|3284.84|3276.14|1119
1632090300000|2021-09-19 22:25:00|3305.84|3297.14|3316.35|3307.65|3319.77|3311.07|3299.58|3290.88|1061
1632090600000|2021-09-19 22:30:00|3316.63|3307.93|3311.63|3302.93|3326.85|3318.15|3310.84|3302.14|1034
1632090900000|2021-09-19 22:35:00|3311.57|3302.87|3305.64|3296.94|3316.16|3307.46|3302.77|3294.07|1056
1632091200000|2021-09-19 22:40:00|3305|3296.3|3306.52|3297.82|3311.74|3303.04|3299.21|3290.51|1060
1632091500000|2021-09-19 22:45:00|3306.55|3297.85|3310.38|3301.68|3310.67|3301.97|3286.11|3277.41|1115
1632091800000|2021-09-19 22:50:00|3310.31|3301.61|3294.95|3286.25|3312.55|3303.85|3293.45|3284.75|1094
1632092100000|2021-09-19 22:55:00|3294.57|3285.87|3302.32|3293.62|3307.18|3298.48|3293.84|3285.14|1038
1632092400000|2021-09-19 23:00:00|3302.43|3293.73|3310.05|3301.35|3311.87|3303.17|3298.56|3289.86|1103
1632092700000|2021-09-19 23:05:00|3309.85|3301.15|3294.15|3285.45|3309.85|3301.15|3293.78|3285.08|972
1632093000000|2021-09-19 23:10:00|3294.78|3286.08|3304.09|3295.39|3304.25|3295.55|3292|3283.3|1038
1632093300000|2021-09-19 23:15:00|3304.07|3295.37|3306.56|3297.86|3309.43|3300.73|3300.99|3292.29|1043
1632093600000|2021-09-19 23:20:00|3306.74|3298.04|3312.6|3303.9|3313.06|3304.36|3300.53|3291.83|1031
1632093900000|2021-09-19 23:25:00|3312.62|3303.92|3319.31|3310.61|3321.12|3312.42|3311.74|3303.04|1020
1632094200000|2021-09-19 23:30:00|3319.42|3310.72|3332.48|3323.78|3337.58|3328.88|3317.02|3308.32|1048
1632094500000|2021-09-19 23:35:00|3332.47|3323.77|3329.4|3320.7|3336.58|3327.88|3325.76|3317.06|1048
1632094800000|2021-09-19 23:40:00|3329.47|3320.77|3333.55|3324.85|3333.95|3325.25|3326.17|3317.47|916
1632095100000|2021-09-19 23:45:00|3333.54|3324.84|3322.33|3313.63|3333.67|3324.97|3322.31|3313.61|899
1632095400000|2021-09-19 23:50:00|3322.32|3313.62|3327.94|3319.24|3328.96|3320.26|3322.22|3313.52|875
1632095700000|2021-09-19 23:55:00|3327.64|3318.94|3332.82|3324.12|3334.14|3325.44|3327.64|3318.94|977
1632096000000|2021-09-20 00:00:00|3332.83|3324.13|3332.33|3323.63|3350.07|3341.37|3331.98|3323.28|1080
1632096300000|2021-09-20 00:05:00|3332.32|3323.62|3325.4|3316.7|3334.23|3325.53|3325.4|3316.7|1025
1632096600000|2021-09-20 00:10:00|3325.37|3316.67|3321.34|3312.64|3326.18|3317.48|3311.46|3302.76|944
1632096900000|2021-09-20 00:15:00|3321.44|3312.74|3313.62|3304.92|3325.46|3316.76|3312.49|3303.79|1012
1632097200000|2021-09-20 00:20:00|3313.59|3304.89|3297.7|3289|3313.59|3304.89|3288.63|3279.93|1090
1632097500000|2021-09-20 00:25:00|3297.51|3288.81|3285.57|3276.87|3297.61|3288.91|3270.78|3262.08|1093
1632097800000|2021-09-20 00:30:00|3285.28|3276.58|3292.33|3283.63|3293.21|3284.51|3271.94|3263.24|1118
1632098100000|2021-09-20 00:35:00|3292.38|3283.68|3295.73|3287.03|3295.87|3287.17|3278.93|3270.23|1096
1632098400000|2021-09-20 00:40:00|3295.55|3286.85|3292.68|3283.98|3296.83|3288.13|3285.25|3276.55|1101
1632098700000|2021-09-20 00:45:00|3292.54|3283.84|3287.13|3278.43|3293.56|3284.86|3286.15|3277.45|1039
1632099000000|2021-09-20 00:50:00|3287.53|3278.83|3288.11|3279.41|3288.5|3279.8|3278.95|3270.25|1046
1632099300000|2021-09-20 00:55:00|3288.07|3279.37|3289.17|3280.47|3295.88|3287.18|3280.79|3272.09|1004
1632099600000|2021-09-20 01:00:00|3288.65|3279.95|3297.29|3288.59|3297.89|3289.19|3280.67|3271.97|1051
1632099900000|2021-09-20 01:05:00|3297.13|3288.43|3306.66|3297.96|3309.06|3300.36|3296.84|3288.14|1037
1632100200000|2021-09-20 01:10:00|3306.6|3297.9|3302.77|3294.07|3307.35|3298.65|3299.16|3290.46|1004
1632100500000|2021-09-20 01:15:00|3302.78|3294.08|3299.26|3290.56|3310.9|3302.2|3299.05|3290.35|962
1632100800000|2021-09-20 01:20:00|3299.21|3290.51|3306.57|3297.87|3306.84|3298.14|3298.46|3289.76|890
1632101100000|2021-09-20 01:25:00|3306.61|3297.91|3304.64|3295.94|3310.32|3301.62|3303.82|3295.12|947
1632101400000|2021-09-20 01:30:00|3304.67|3295.97|3303.98|3295.28|3308.32|3299.62|3303.28|3294.58|876
1632101700000|2021-09-20 01:35:00|3303.99|3295.29|3311.09|3302.39|3312.8|3304.1|3303.84|3295.14|950
1632102000000|2021-09-20 01:40:00|3311.17|3302.47|3313.07|3304.37|3316.01|3307.31|3308.34|3299.64|888
1632102300000|2021-09-20 01:45:00|3313.04|3304.34|3308.18|3299.48|3315.9|3307.2|3307.24|3298.54|912
1632102600000|2021-09-20 01:50:00|3308.42|3299.72|3312.56|3303.86|3314.93|3306.23|3308.13|3299.43|879
1632102900000|2021-09-20 01:55:00|3312.61|3303.91|3317.42|3308.72|3322.5|3313.8|3312.53|3303.83|958
1632103200000|2021-09-20 02:00:00|3317.4|3308.7|3313.93|3305.23|3320.44|3311.74|3312.71|3304.01|923
1632103500000|2021-09-20 02:05:00|3313.9|3305.2|3310.38|3301.68|3314.35|3305.65|3310.38|3301.68|737
1632103800000|2021-09-20 02:10:00|3310.39|3301.69|3305.86|3297.16|3312.46|3303.76|3304.98|3296.28|760
1632104100000|2021-09-20 02:15:00|3305.84|3297.14|3299.19|3290.49|3309.47|3300.77|3299.07|3290.37|940
1632104400000|2021-09-20 02:20:00|3299.77|3291.07|3292.66|3283.96|3299.77|3291.07|3290.3|3281.6|884
1632104700000|2021-09-20 02:25:00|3292.94|3284.24|3281.28|3272.58|3293.05|3284.35|3280|3271.3|976
1632105000000|2021-09-20 02:30:00|3281.33|3272.63|3227.49|3218.79|3283.25|3274.55|3226.55|3217.85|1096
1632105300000|2021-09-20 02:35:00|3228.07|3219.37|3234.59|3225.89|3243.81|3235.11|3216.55|3207.85|1150
1632105600000|2021-09-20 02:40:00|3234.23|3225.53|3227.37|3218.67|3238.89|3230.19|3223.86|3215.16|1162
1632105900000|2021-09-20 02:45:00|3228.04|3219.34|3233.79|3225.09|3236.84|3228.14|3223.57|3214.87|1137
1632106200000|2021-09-20 02:50:00|3233.82|3225.12|3222.66|3213.96|3234.64|3225.94|3222.35|3213.65|1068
1632106500000|2021-09-20 02:55:00|3222.64|3213.94|3212.35|3203.65|3229.53|3220.83|3211.75|3203.05|1052
1632106800000|2021-09-20 03:00:00|3212.24|3203.54|3197.6|3188.9|3220.17|3211.47|3161.7|3153|1179
1632107100000|2021-09-20 03:05:00|3197.64|3188.94|3196.41|3187.71|3201.03|3192.33|3176.2|3167.5|1154
1632107400000|2021-09-20 03:10:00|3196.02|3187.32|3191.53|3182.83|3198.8|3190.1|3187.34|3178.64|1119
1632107700000|2021-09-20 03:15:00|3191.55|3182.85|3206.31|3197.61|3208.26|3199.56|3189.75|3181.05|1117
1632108000000|2021-09-20 03:20:00|3206.13|3197.43|3218.58|3209.88|3219.48|3210.78|3205.56|3196.86|1030
1632108300000|2021-09-20 03:25:00|3218.66|3209.96|3207.19|3198.49|3220.84|3212.14|3206.82|3198.12|1072
1632108600000|2021-09-20 03:30:00|3207.23|3198.53|3205.17|3196.47|3214.44|3205.74|3204.64|3195.94|1041
1632108900000|2021-09-20 03:35:00|3205.22|3196.52|3193.63|3184.93|3209.15|3200.45|3192.4|3183.7|1073
1632109200000|2021-09-20 03:40:00|3193.64|3184.94|3204.64|3195.94|3208.28|3199.58|3192.68|3183.98|1073
1632109500000|2021-09-20 03:45:00|3204.61|3195.91|3207.72|3199.02|3212.26|3203.56|3197.82|3189.12|995
1632109800000|2021-09-20 03:50:00|3207.86|3199.16|3204.89|3196.19|3213.29|3204.59|3199.47|3190.77|1076
1632110100000|2021-09-20 03:55:00|3204.96|3196.26|3193.26|3184.56|3207.58|3198.88|3193.26|3184.56|1049
1632110400000|2021-09-20 04:00:00|3193.1|3184.4|3186.97|3178.27|3201.8|3193.1|3181.02|3172.32|1105
1632110700000|2021-09-20 04:05:00|3187.39|3178.69|3173.02|3164.32|3187.44|3178.74|3169.32|3160.62|1034
1632111000000|2021-09-20 04:10:00|3173.29|3164.59|3169.8|3161.1|3182.97|3174.27|3166.38|3157.68|1131
1632111300000|2021-09-20 04:15:00|3169.9|3161.2|3187.13|3178.43|3192.1|3183.4|3166.91|3158.21|1102
1632111600000|2021-09-20 04:20:00|3187.08|3178.38|3191.14|3182.44|3192.43|3183.73|3183.98|3175.28|1063
1632111900000|2021-09-20 04:25:00|3191.17|3182.47|3197.95|3189.25|3199.78|3191.08|3190.88|3182.18|1007
1632112200000|2021-09-20 04:30:00|3197.74|3189.04|3207.95|3199.25|3209|3200.3|3196.9|3188.2|997
1632112500000|2021-09-20 04:35:00|3207.85|3199.15|3212.64|3203.94|3213.13|3204.43|3205.17|3196.47|976
1632112800000|2021-09-20 04:40:00|3212.65|3203.95|3210.83|3202.13|3212.78|3204.08|3209|3200.3|917
1632113100000|2021-09-20 04:45:00|3210.82|3202.12|3202.95|3194.25|3210.82|3202.12|3200.95|3192.25|975
1632113400000|2021-09-20 04:50:00|3202.93|3194.23|3210.85|3202.15|3221.54|3212.84|3202.82|3194.12|1024
1632113700000|2021-09-20 04:55:00|3211|3202.3|3205.38|3196.68|3211.08|3202.38|3203.29|3194.59|991
1632114000000|2021-09-20 05:00:00|3205.35|3196.65|3212.54|3203.84|3218.01|3209.31|3202.72|3194.02|939
1632114300000|2021-09-20 05:05:00|3212.6|3203.9|3216.64|3207.94|3217|3208.3|3207.54|3198.84|993
1632114600000|2021-09-20 05:10:00|3216.63|3207.93|3218.67|3209.97|3218.67|3209.97|3213.39|3204.69|916
1632114900000|2021-09-20 05:15:00|3218.54|3209.84|3217.83|3209.13|3222.9|3214.2|3214.27|3205.57|964
1632115200000|2021-09-20 05:20:00|3217.95|3209.25|3214.3|3205.6|3219.88|3211.18|3212.97|3204.27|792
1632115500000|2021-09-20 05:25:00|3214.47|3205.77|3217.43|3208.73|3217.82|3209.12|3212.57|3203.87|829
1632115800000|2021-09-20 05:30:00|3217.28|3208.58|3209.64|3200.94|3217.55|3208.85|3207.86|3199.16|834
1632116100000|2021-09-20 05:35:00|3209.74|3201.04|3207.56|3198.86|3210.11|3201.41|3206.31|3197.61|856
1632116400000|2021-09-20 05:40:00|3207.18|3198.48|3198.96|3190.26|3208.25|3199.55|3198.33|3189.63|903
1632116700000|2021-09-20 05:45:00|3198.93|3190.23|3197.83|3189.13|3209.66|3200.96|3197.79|3189.09|959
1632117000000|2021-09-20 05:50:00|3197.8|3189.1|3202.07|3193.37|3202.98|3194.28|3197.69|3188.99|938
1632117300000|2021-09-20 05:55:00|3202.13|3193.43|3207.96|3199.26|3210.2|3201.5|3200.56|3191.86|884
1632117600000|2021-09-20 06:00:00|3208.11|3199.41|3209.62|3200.92|3215.25|3206.55|3208.02|3199.32|938
1632117900000|2021-09-20 06:05:00|3209.68|3200.98|3202.12|3193.42|3209.94|3201.24|3201.51|3192.81|934
1632118200000|2021-09-20 06:10:00|3202.11|3193.41|3190|3181.3|3203.38|3194.68|3189.75|3181.05|956
1632118500000|2021-09-20 06:15:00|3189.91|3181.21|3192.98|3184.28|3196.65|3187.95|3186.43|3177.73|993
1632118800000|2021-09-20 06:20:00|3192.63|3183.93|3196.61|3187.91|3197.58|3188.88|3185.08|3176.38|956
1632119100000|2021-09-20 06:25:00|3196.62|3187.92|3192.55|3183.85|3200.35|3191.65|3189.78|3181.08|923
1632119400000|2021-09-20 06:30:00|3192.56|3183.86|3184.27|3175.57|3195.96|3187.26|3183.92|3175.22|976
1632119700000|2021-09-20 06:35:00|3184.32|3175.62|3177.9|3169.2|3189.62|3180.92|3175.05|3166.35|971
1632120000000|2021-09-20 06:40:00|3177.95|3169.25|3175.5|3166.8|3181.12|3172.42|3175.27|3166.57|1055
1632120300000|2021-09-20 06:45:00|3175.38|3166.68|3180.97|3172.27|3185.58|3176.88|3171.17|3162.47|1071
1632120600000|2021-09-20 06:50:00|3181.04|3172.34|3181.83|3173.13|3185.18|3176.48|3172.13|3163.43|974
1632120900000|2021-09-20 06:55:00|3181.79|3173.09|3188.49|3179.79|3189.67|3180.97|3180.28|3171.58|832
1632121200000|2021-09-20 07:00:00|3188.56|3179.86|3197|3188.3|3206.27|3197.57|3188.28|3179.58|992
1632121500000|2021-09-20 07:05:00|3196.97|3188.27|3187.23|3178.53|3202.07|3193.37|3186.45|3177.75|909
1632121800000|2021-09-20 07:10:00|3187.47|3178.77|3185.22|3176.52|3191.86|3183.16|3181.69|3172.99|959
1632122100000|2021-09-20 07:15:00|3185.03|3176.33|3176.72|3168.02|3187.53|3178.83|3175.97|3167.27|936
1632122400000|2021-09-20 07:20:00|3177.21|3168.51|3180.58|3171.88|3180.85|3172.15|3166.87|3158.17|1062
1632122700000|2021-09-20 07:25:00|3180.68|3171.98|3173.94|3165.24|3182.88|3174.18|3172.31|3163.61|1074
1632123000000|2021-09-20 07:30:00|3173.99|3165.29|3116.55|3107.85|3177.22|3168.52|3116.5|3107.8|1019
1632123300000|2021-09-20 07:35:00|3115.55|3106.85|3135.46|3126.76|3140.08|3131.38|3105.81|3097.11|1153
1632123600000|2021-09-20 07:40:00|3135.48|3126.78|3128.77|3120.07|3139.48|3130.78|3121.98|3113.28|1115
1632123900000|2021-09-20 07:45:00|3128.81|3120.11|3124.44|3115.74|3143.1|3134.4|3123.78|3115.08|1129
1632124200000|2021-09-20 07:50:00|3124.48|3115.78|3118|3109.3|3127.13|3118.43|3112.95|3104.25|1078
1632124500000|2021-09-20 07:55:00|3117.98|3109.28|3130.23|3121.53|3130.44|3121.74|3109.27|3100.57|1129
1632124800000|2021-09-20 08:00:00|3129.8|3121.1|3132.83|3124.13|3134.66|3125.96|3117.04|3108.34|1115
1632125100000|2021-09-20 08:05:00|3132.82|3124.12|3133.39|3124.69|3137.32|3128.62|3118.11|3109.41|1111
1632125400000|2021-09-20 08:10:00|3134.36|3125.66|3122.69|3113.99|3143.22|3134.52|3122.6|3113.9|1109
1632125700000|2021-09-20 08:15:00|3122.82|3114.12|3115.92|3107.22|3126.5|3117.8|3115.92|3107.22|1019
1632126000000|2021-09-20 08:20:00|3115.97|3107.27|3131.38|3122.68|3132.47|3123.77|3115.8|3107.1|1056
1632126300000|2021-09-20 08:25:00|3131.39|3122.69|3131.77|3123.07|3136.51|3127.81|3130.29|3121.59|929
1632126600000|2021-09-20 08:30:00|3131.74|3123.04|3140.9|3132.2|3141.61|3132.91|3130.21|3121.51|1018
1632126900000|2021-09-20 08:35:00|3140.55|3131.85|3149.63|3140.93|3149.79|3141.09|3133.76|3125.06|1010
1632127200000|2021-09-20 08:40:00|3149.66|3140.96|3153.19|3144.49|3153.19|3144.49|3144.91|3136.21|1041
1632127500000|2021-09-20 08:45:00|3153.32|3144.62|3146.36|3137.66|3156.18|3147.48|3145.3|3136.6|1053
1632127800000|2021-09-20 08:50:00|3146.86|3138.16|3162.34|3153.64|3165.43|3156.73|3142.45|3133.75|1012
1632128100000|2021-09-20 08:55:00|3162.27|3153.57|3162.02|3153.32|3171.73|3163.03|3158.33|3149.63|1019
1632128400000|2021-09-20 09:00:00|3162.04|3153.34|3159.61|3150.91|3162.11|3153.41|3147.91|3139.21|1071
1632128700000|2021-09-20 09:05:00|3159.65|3150.95|3164.55|3155.85|3167.95|3159.25|3155.13|3146.43|1058
1632129000000|2021-09-20 09:10:00|3164.18|3155.48|3163.32|3154.62|3168.28|3159.58|3161.25|3152.55|984
1632129300000|2021-09-20 09:15:00|3163.42|3154.72|3172.18|3163.48|3175.65|3166.95|3160.64|3151.94|900
1632129600000|2021-09-20 09:20:00|3172.21|3163.51|3161.03|3152.33|3172.23|3163.53|3159.13|3150.43|1015
1632129900000|2021-09-20 09:25:00|3161.14|3152.44|3155.56|3146.86|3164.1|3155.4|3155.04|3146.34|916
1632130200000|2021-09-20 09:30:00|3155.41|3146.71|3151.54|3142.84|3159.36|3150.66|3147.46|3138.76|1045
1632130500000|2021-09-20 09:35:00|3151.72|3143.02|3157.05|3148.35|3158.41|3149.71|3150.38|3141.68|991
1632130800000|2021-09-20 09:40:00|3156.9|3148.2|3142.74|3134.04|3157.35|3148.65|3140.68|3131.98|966
1632131100000|2021-09-20 09:45:00|3142.54|3133.84|3143.2|3134.5|3149.23|3140.53|3136.77|3128.07|971
1632131400000|2021-09-20 09:50:00|3143.03|3134.33|3139.18|3130.48|3150.05|3141.35|3139.18|3130.48|954
1632131700000|2021-09-20 09:55:00|3139.23|3130.53|3136.19|3127.49|3141.63|3132.93|3134.43|3125.73|1041
1632132000000|2021-09-20 10:00:00|3136.09|3127.39|3136.17|3127.47|3145.27|3136.57|3134.54|3125.84|969
1632132300000|2021-09-20 10:05:00|3136.77|3128.07|3135.64|3126.94|3144.06|3135.36|3135.64|3126.94|980
1632132600000|2021-09-20 10:10:00|3135.57|3126.87|3141.17|3132.47|3141.44|3132.74|3115.65|3106.95|1078
1632132900000|2021-09-20 10:15:00|3141.21|3132.51|3179.88|3171.18|3181.3|3172.6|3140.19|3131.49|1134
1632133200000|2021-09-20 10:20:00|3178.89|3170.19|3163.33|3154.63|3181.11|3172.41|3161.49|3152.79|1134
1632133500000|2021-09-20 10:25:00|3163.09|3154.39|3155.73|3147.03|3168.33|3159.63|3153.99|3145.29|1074
1632133800000|2021-09-20 10:30:00|3155.68|3146.98|3140.85|3132.15|3169.61|3160.91|3140.14|3131.44|1155
1632134100000|2021-09-20 10:35:00|3140.83|3132.13|3133.06|3124.36|3147.34|3138.64|3132.81|3124.11|1118
1632134400000|2021-09-20 10:40:00|3132.93|3124.23|3120.86|3112.16|3141.11|3132.41|3119.85|3111.15|1109
1632134700000|2021-09-20 10:45:00|3120.96|3112.26|3141.55|3132.85|3145.29|3136.59|3112.57|3103.87|1150
1632135000000|2021-09-20 10:50:00|3141.77|3133.07|3130.73|3122.03|3146.1|3137.4|3130.58|3121.88|1115
1632135300000|2021-09-20 10:55:00|3130.78|3122.08|3126.45|3117.75|3134.66|3125.96|3122.02|3113.32|1119
1632135600000|2021-09-20 11:00:00|3126.21|3117.51|3119.17|3110.47|3134.56|3125.86|3110.97|3102.27|1140
1632135900000|2021-09-20 11:05:00|3119.18|3110.48|3101.72|3093.02|3124.49|3115.79|3079.95|3071.25|1149
1632136200000|2021-09-20 11:10:00|3101.11|3092.41|3088.16|3079.46|3113.43|3104.73|3086.29|3077.59|1175
1632136500000|2021-09-20 11:15:00|3087.96|3079.26|3088.38|3079.68|3101.94|3093.24|3084.04|3075.34|1120
1632136800000|2021-09-20 11:20:00|3088.43|3079.73|3080.24|3071.54|3097.98|3089.28|3079.96|3071.26|1097
1632137100000|2021-09-20 11:25:00|3080.48|3071.78|3057.25|3048.55|3084.14|3075.44|3038.5|3029.8|1157
1632137400000|2021-09-20 11:30:00|3056.46|3047.76|3074.49|3065.79|3074.89|3066.19|3046.16|3037.46|1161
1632137700000|2021-09-20 11:35:00|3074.68|3065.98|3058.41|3049.71|3084.28|3075.58|3056.34|3047.64|1126
1632138000000|2021-09-20 11:40:00|3058.78|3050.08|3020.22|3011.52|3062.01|3053.31|3017.77|3009.07|1126
1632138300000|2021-09-20 11:45:00|3019.86|3011.16|3026.6|3017.9|3058.17|3049.47|3017.11|3008.41|1154
1632138600000|2021-09-20 11:50:00|3026.94|3018.24|3034.1|3025.4|3045.58|3036.88|3019.26|3010.56|1169
1632138900000|2021-09-20 11:55:00|3033.75|3025.05|3045.73|3037.03|3052.37|3043.67|3032.63|3023.93|1134
1632139200000|2021-09-20 12:00:00|3045.75|3037.05|3059.77|3051.07|3073.29|3064.59|3041.53|3032.83|1170
1632139500000|2021-09-20 12:05:00|3059.78|3051.08|3049.03|3040.33|3066.11|3057.41|3045.87|3037.17|1120
1632139800000|2021-09-20 12:10:00|3048.82|3040.12|3032.06|3023.36|3052.67|3043.97|3029.4|3020.7|1148
1632140100000|2021-09-20 12:15:00|3032.05|3023.35|3022.27|3013.57|3059.79|3051.09|3021.73|3013.03|1151
1632140400000|2021-09-20 12:20:00|3022.25|3013.55|3018.99|3010.29|3035.03|3026.33|3005.44|2996.74|1171
1632140700000|2021-09-20 12:25:00|3019.38|3010.68|2989.65|2980.95|3021.16|3012.46|2977.16|2968.46|1164
1632141000000|2021-09-20 12:30:00|2990.03|2981.33|2990.31|2981.61|3015.35|3006.65|2967.47|2958.77|1156
1632141300000|2021-09-20 12:35:00|2990.19|2981.49|2937.61|2928.91|2992.5|2983.8|2923.71|2915.01|1180
1632141600000|2021-09-20 12:40:00|2937.45|2928.75|2988.56|2979.86|2989.6|2980.9|2933.55|2924.85|1169
1632141900000|2021-09-20 12:45:00|2988.57|2979.87|3007.51|2998.81|3022.44|3013.74|2981.5|2972.8|1172
1632142200000|2021-09-20 12:50:00|3008.17|2999.47|3028.22|3019.52|3034.23|3025.53|3006.22|2997.52|1161
1632142500000|2021-09-20 12:55:00|3028.11|3019.41|3027.35|3018.65|3029.67|3020.97|3013.81|3005.11|1135
1632142800000|2021-09-20 13:00:00|3027.58|3018.88|3002.55|2993.85|3027.9|3019.2|3001.87|2993.17|1113
1632143100000|2021-09-20 13:05:00|3002.89|2994.19|3010.74|3002.04|3022.14|3013.44|2998.51|2989.81|1151
1632143400000|2021-09-20 13:10:00|3010.98|3002.28|3006.52|2997.82|3018.05|3009.35|2988.81|2980.11|1134
1632143700000|2021-09-20 13:15:00|3006.78|2998.08|3049.71|3041.01|3054.49|3045.79|3000.47|2991.77|1159
1632144000000|2021-09-20 13:20:00|3049.67|3040.97|3050.02|3041.32|3053.1|3044.4|3034.58|3025.88|1143
1632144300000|2021-09-20 13:25:00|3050.47|3041.77|3051.25|3042.55|3060.43|3051.73|3045.24|3036.54|1046
1632144600000|2021-09-20 13:30:00|3051.4|3042.7|3052.74|3044.04|3066.47|3057.77|3036.04|3027.34|864
1632144900000|2021-09-20 13:35:00|3053.25|3044.55|3050.07|3041.37|3059.89|3051.19|3047.17|3038.47|1119
1632145200000|2021-09-20 13:40:00|3050.11|3041.41|3069.13|3060.43|3070.28|3061.58|3049.96|3041.26|1098
1632145500000|2021-09-20 13:45:00|3069.06|3060.36|3069.83|3061.13|3071.09|3062.39|3057.41|3048.71|1083
1632145800000|2021-09-20 13:50:00|3069.94|3061.24|3090.99|3082.29|3091.99|3083.29|3065.25|3056.55|1128
1632146100000|2021-09-20 13:55:00|3091.19|3082.49|3092.77|3084.07|3094.85|3086.15|3079.03|3070.33|1125
1632146400000|2021-09-20 14:00:00|3092.79|3084.09|3090.17|3081.47|3094.71|3086.01|3086.92|3078.22|1078
1632146700000|2021-09-20 14:05:00|3090.29|3081.59|3086.61|3077.91|3096.96|3088.26|3086.53|3077.83|967
1632147000000|2021-09-20 14:10:00|3086.7|3078|3081.75|3073.05|3087.03|3078.33|3070.28|3061.58|975
1632147300000|2021-09-20 14:15:00|3081.81|3073.11|3058.15|3049.45|3081.85|3073.15|3058.05|3049.35|1082
1632147600000|2021-09-20 14:20:00|3058.14|3049.44|3066.13|3057.43|3066.73|3058.03|3055.73|3047.03|986
1632147900000|2021-09-20 14:25:00|3066.12|3057.42|3081.54|3072.84|3086.59|3077.89|3062.21|3053.51|1059
1632148200000|2021-09-20 14:30:00|3081.68|3072.98|3067.3|3058.6|3082.15|3073.45|3064.2|3055.5|1038
1632148500000|2021-09-20 14:35:00|3067.12|3058.42|3071.58|3062.88|3075.16|3066.46|3065.8|3057.1|1103
1632148800000|2021-09-20 14:40:00|3071.59|3062.89|3059.08|3050.38|3071.96|3063.26|3058.62|3049.92|1085
1632149100000|2021-09-20 14:45:00|3059.09|3050.39|3057.88|3049.18|3077.18|3068.48|3056.76|3048.06|1013
1632149400000|2021-09-20 14:50:00|3058.38|3049.68|3069.04|3060.34|3071.13|3062.43|3049.36|3040.66|1063
1632149700000|2021-09-20 14:55:00|3069.05|3060.35|3063.62|3054.92|3070.15|3061.45|3061.36|3052.66|1018
1632150000000|2021-09-20 15:00:00|3063.6|3054.9|3055.42|3046.72|3065.93|3057.23|3040.32|3031.62|1117
1632150300000|2021-09-20 15:05:00|3055.05|3046.35|3061.61|3052.91|3066.39|3057.69|3047.06|3038.36|1131
1632150600000|2021-09-20 15:10:00|3060.85|3052.15|3086.04|3077.34|3086.04|3077.34|3060.63|3051.93|1110
1632150900000|2021-09-20 15:15:00|3086.14|3077.44|3083.44|3074.74|3086.32|3077.62|3072.64|3063.94|1018
1632151200000|2021-09-20 15:20:00|3083.55|3074.85|3076.77|3068.07|3084.05|3075.35|3075.71|3067.01|1010
1632151500000|2021-09-20 15:25:00|3076.91|3068.21|3086.72|3078.02|3086.72|3078.02|3076.91|3068.21|934
1632151800000|2021-09-20 15:30:00|3086.8|3078.1|3094.47|3085.77|3102.54|3093.84|3083.85|3075.15|1081
1632152100000|2021-09-20 15:35:00|3094.48|3085.78|3081.11|3072.41|3095.88|3087.18|3081.06|3072.36|1086
1632152400000|2021-09-20 15:40:00|3081.07|3072.37|3081.26|3072.56|3086.87|3078.17|3079.26|3070.56|1083
1632152700000|2021-09-20 15:45:00|3080.99|3072.29|3081.93|3073.23|3085.28|3076.58|3078.7|3070|999
1632153000000|2021-09-20 15:50:00|3081.86|3073.16|3069.9|3061.2|3081.86|3073.16|3068.54|3059.84|1080
1632153300000|2021-09-20 15:55:00|3070.05|3061.35|3092.38|3083.68|3097.17|3088.47|3065.88|3057.18|1057
1632153600000|2021-09-20 16:00:00|3092.45|3083.75|3079.05|3070.35|3092.89|3084.19|3073.69|3064.99|1089
1632153900000|2021-09-20 16:05:00|3078.98|3070.28|3072.35|3063.65|3086.87|3078.17|3070.92|3062.22|1105
1632154200000|2021-09-20 16:10:00|3072.19|3063.49|3086.85|3078.15|3087.18|3078.48|3065.82|3057.12|1074
1632154500000|2021-09-20 16:15:00|3086.87|3078.17|3075.72|3067.02|3092.32|3083.62|3075.72|3067.02|1054
1632154800000|2021-09-20 16:20:00|3075.71|3067.01|3086.55|3077.85|3088.28|3079.58|3073.6|3064.9|1075
1632155100000|2021-09-20 16:25:00|3086.56|3077.86|3108.91|3100.21|3112.92|3104.22|3086.56|3077.86|1108
1632155400000|2021-09-20 16:30:00|3108.89|3100.19|3111.5|3102.8|3119.34|3110.64|3105.95|3097.25|1110
1632155700000|2021-09-20 16:35:00|3111.49|3102.79|3120.99|3112.29|3121.74|3113.04|3106.1|3097.4|1029
1632156000000|2021-09-20 16:40:00|3120.75|3112.05|3123.3|3114.6|3127.72|3119.02|3116.98|3108.28|1093
1632156300000|2021-09-20 16:45:00|3123.14|3114.44|3110.94|3102.24|3123.14|3114.44|3109.95|3101.25|1034
1632156600000|2021-09-20 16:50:00|3110.9|3102.2|3101.93|3093.23|3111.03|3102.33|3097.44|3088.74|1055
1632156900000|2021-09-20 16:55:00|3101.91|3093.21|3098.29|3089.59|3102.18|3093.48|3096.27|3087.57|994
1632157200000|2021-09-20 17:00:00|3098.05|3089.35|3101.9|3093.2|3110.19|3101.49|3096.23|3087.53|1095
1632157500000|2021-09-20 17:05:00|3101.86|3093.16|3082.01|3073.31|3102.46|3093.76|3079.68|3070.98|1088
1632157800000|2021-09-20 17:10:00|3082.11|3073.41|3080.85|3072.15|3084.92|3076.22|3077.75|3069.05|977
1632158100000|2021-09-20 17:15:00|3080.89|3072.19|3090.65|3081.95|3091.66|3082.96|3077.73|3069.03|1080
1632158400000|2021-09-20 17:20:00|3090.6|3081.9|3093.79|3085.09|3098.77|3090.07|3090.14|3081.44|968
1632158700000|2021-09-20 17:25:00|3093.83|3085.13|3110.42|3101.72|3112.62|3103.92|3093.64|3084.94|1051
1632159000000|2021-09-20 17:30:00|3110.47|3101.77|3092.98|3084.28|3110.47|3101.77|3092.89|3084.19|1027
1632159300000|2021-09-20 17:35:00|3092.97|3084.27|3116.67|3107.97|3116.67|3107.97|3092.92|3084.22|990
1632159600000|2021-09-20 17:40:00|3116.69|3107.99|3107.18|3098.48|3117.36|3108.66|3102.99|3094.29|1101
1632159900000|2021-09-20 17:45:00|3107.11|3098.41|3103.77|3095.07|3107.43|3098.73|3098.94|3090.24|997
1632160200000|2021-09-20 17:50:00|3103.76|3095.06|3111.24|3102.54|3111.51|3102.81|3102.04|3093.34|951
1632160500000|2021-09-20 17:55:00|3110.82|3102.12|3103.15|3094.45|3111.04|3102.34|3102.79|3094.09|959
1632160800000|2021-09-20 18:00:00|3103.14|3094.44|3096.84|3088.14|3111.79|3103.09|3094.43|3085.73|1059
1632161100000|2021-09-20 18:05:00|3096.67|3087.97|3085.84|3077.14|3098.89|3090.19|3082.99|3074.29|1085
1632161400000|2021-09-20 18:10:00|3085.66|3076.96|3082.95|3074.25|3087.83|3079.13|3082.04|3073.34|1052
1632161700000|2021-09-20 18:15:00|3083.06|3074.36|3084.86|3076.16|3089.03|3080.33|3082.34|3073.64|1039
1632162000000|2021-09-20 18:20:00|3084.74|3076.04|3064.57|3055.87|3084.82|3076.12|3063.07|3054.37|1084
1632162300000|2021-09-20 18:25:00|3064.54|3055.84|3056.82|3048.12|3068.67|3059.97|3056.82|3048.12|1066
1632162600000|2021-09-20 18:30:00|3057.5|3048.8|3053.01|3044.31|3061.1|3052.4|3048.01|3039.31|1083
1632162900000|2021-09-20 18:35:00|3052.95|3044.25|3032.61|3023.91|3053.63|3044.93|3027.47|3018.77|1118
1632163200000|2021-09-20 18:40:00|3032.68|3023.98|3032.65|3023.95|3037.39|3028.69|3027.33|3018.63|1079
1632163500000|2021-09-20 18:45:00|3033|3024.3|3044.73|3036.03|3048.94|3040.24|3030.13|3021.43|1090
1632163800000|2021-09-20 18:50:00|3044.87|3036.17|3025.47|3016.77|3048.46|3039.76|3024.4|3015.7|1086
1632164100000|2021-09-20 18:55:00|3025.01|3016.31|3023.89|3015.19|3028|3019.3|3015.03|3006.33|1145
1632164400000|2021-09-20 19:00:00|3023.9|3015.2|3020.3|3011.6|3035.36|3026.66|3017.22|3008.52|1119
1632164700000|2021-09-20 19:05:00|3020.23|3011.53|3014.87|3006.17|3022.61|3013.91|3000.58|2991.88|1124
1632165000000|2021-09-20 19:10:00|3015.72|3007.02|2999.1|2990.4|3033.95|3025.25|2998.54|2989.84|1157
1632165300000|2021-09-20 19:15:00|2999.34|2990.64|2983.72|2975.02|3009.77|3001.07|2983.72|2975.02|1155
1632165600000|2021-09-20 19:20:00|2983.25|2974.55|3004.14|2995.44|3004.53|2995.83|2981.61|2972.91|1136
1632165900000|2021-09-20 19:25:00|3003.89|2995.19|2995.73|2987.03|3003.89|2995.19|2980.83|2972.13|1137
1632166200000|2021-09-20 19:30:00|2995.74|2987.04|3040.73|3032.03|3042.1|3033.4|2994.94|2986.24|1146
1632166500000|2021-09-20 19:35:00|3040.75|3032.05|3033.85|3025.15|3043.09|3034.39|3033.5|3024.8|1071
1632166800000|2021-09-20 19:40:00|3034.02|3025.32|3060.53|3051.83|3067.47|3058.77|3033.41|3024.71|1079
1632167100000|2021-09-20 19:45:00|3060.62|3051.92|3053.14|3044.44|3071.17|3062.47|3049.14|3040.44|1102
1632167400000|2021-09-20 19:50:00|3053.18|3044.48|3073.94|3065.24|3075.88|3067.18|3050.55|3041.85|1006
1632167700000|2021-09-20 19:55:00|3073.96|3065.26|3076.79|3068.09|3080.08|3071.38|3071.78|3063.08|1025
1632168000000|2021-09-20 20:00:00|3076.84|3068.14|3077.04|3068.34|3084.96|3076.26|3073.47|3064.77|1037
1632168300000|2021-09-20 20:05:00|3076.84|3068.14|3066.33|3057.63|3076.92|3068.22|3064.05|3055.35|1051
1632168600000|2021-09-20 20:10:00|3066.03|3057.33|3063.57|3054.87|3070.65|3061.95|3061.62|3052.92|1037
1632168900000|2021-09-20 20:15:00|3063.47|3054.77|3064.44|3055.74|3067.32|3058.62|3060|3051.3|1036
1632169200000|2021-09-20 20:20:00|3064.43|3055.73|3046.18|3037.48|3065.61|3056.91|3045.9|3037.2|1015
1632169500000|2021-09-20 20:25:00|3046.53|3037.83|3043.82|3035.12|3054.47|3045.77|3043.19|3034.49|1012
1632169800000|2021-09-20 20:30:00|3043.73|3035.03|3043.38|3034.68|3049.45|3040.75|3042.69|3033.99|965
1632170100000|2021-09-20 20:35:00|3043.44|3034.74|3035.09|3026.39|3048.29|3039.59|3034.48|3025.78|912
1632170400000|2021-09-20 20:40:00|3035.1|3026.4|3014.97|3006.27|3035.32|3026.62|3008.04|2999.34|1089
1632170700000|2021-09-20 20:45:00|3015.01|3006.31|3004.66|2995.96|3016.55|3007.85|3000.1|2991.4|1081
1632171000000|2021-09-20 20:50:00|3004.72|2996.02|3004.3|2995.6|3005.99|2997.29|2992.14|2983.44|1060
1632171300000|2021-09-20 20:55:00|3004.31|2995.61|3022.7|3014|3025.02|3016.32|3001.34|2992.64|980
1632171600000|2021-09-20 21:00:00|3022.88|3014.18|3022.81|3014.11|3042.19|3033.49|3013.37|3004.67|1110
1632171900000|2021-09-20 21:05:00|3022.39|3013.69|3033.02|3024.32|3034.91|3026.21|3015.34|3006.64|1095
1632172200000|2021-09-20 21:10:00|3032.89|3024.19|3032.87|3024.17|3044|3035.3|3030.62|3021.92|1060
1632172500000|2021-09-20 21:15:00|3032.62|3023.92|3042.94|3034.24|3043.13|3034.43|3025.25|3016.55|1007
1632172800000|2021-09-20 21:20:00|3042.96|3034.26|3041.97|3033.27|3046.24|3037.54|3037.26|3028.56|973
1632173100000|2021-09-20 21:25:00|3041.98|3033.28|3044.97|3036.27|3044.97|3036.27|3038.07|3029.37|888
1632173400000|2021-09-20 21:30:00|3044.93|3036.23|3037.22|3028.52|3045.42|3036.72|3036.52|3027.82|875
1632173700000|2021-09-20 21:35:00|3037.23|3028.53|3035.4|3026.7|3037.23|3028.53|3033.82|3025.12|890
1632174000000|2021-09-20 21:40:00|3035.5|3026.8|3044.12|3035.42|3044.12|3035.42|3035.4|3026.7|694
1632174300000|2021-09-20 21:45:00|3044.13|3035.43|3039.5|3030.8|3052.51|3043.81|3038.69|3029.99|962
1632174600000|2021-09-20 21:50:00|3039.54|3030.84|3034.28|3025.58|3045.62|3036.92|3031.98|3023.28|874
1632174900000|2021-09-20 21:55:00|3034.27|3025.57|3021.48|3012.78|3034.3|3025.6|3020.86|3012.16|816
1632175200000|2021-09-20 22:00:00|3021.49|3012.79|3036.25|3027.55|3045.19|3036.49|3020.97|3012.27|983
1632175500000|2021-09-20 22:05:00|3036.29|3027.59|3043.14|3034.44|3043.82|3035.12|3024.64|3015.94|1086
1632175800000|2021-09-20 22:10:00|3043.05|3034.35|3042.17|3033.47|3048.16|3039.46|3038|3029.3|1085
1632176100000|2021-09-20 22:15:00|3042.09|3033.39|3059.22|3050.52|3059.78|3051.08|3039.89|3031.19|1114
1632176400000|2021-09-20 22:20:00|3059.44|3050.74|3056.49|3047.79|3064.19|3055.49|3050.95|3042.25|1045
1632176700000|2021-09-20 22:25:00|3056.37|3047.67|3049.06|3040.36|3060.13|3051.43|3048.46|3039.76|1048
1632177000000|2021-09-20 22:30:00|3049.05|3040.35|3052.18|3043.48|3053.05|3044.35|3044.82|3036.12|954
1632177300000|2021-09-20 22:35:00|3052.08|3043.38|3052.7|3044|3063.15|3054.45|3051.89|3043.19|1025
1632177600000|2021-09-20 22:40:00|3052.78|3044.08|3040.46|3031.76|3059|3050.3|3039.75|3031.05|1017
1632177900000|2021-09-20 22:45:00|3040.61|3031.91|3012.67|3003.97|3041.96|3033.26|3012.67|3003.97|1064
1632178200000|2021-09-20 22:50:00|3012.68|3003.98|2972.51|2963.81|3016.17|3007.47|2970.07|2961.37|1132
1632178500000|2021-09-20 22:55:00|2973.14|2964.44|2997.1|2988.4|2997.11|2988.41|2973.14|2964.44|1142
1632178800000|2021-09-20 23:00:00|2997.16|2988.46|3009.8|3001.1|3019.53|3010.83|2992.7|2984|1134
1632179100000|2021-09-20 23:05:00|3009.68|3000.98|2973.21|2964.51|3009.7|3001|2971.98|2963.28|1146
1632179400000|2021-09-20 23:10:00|2973.04|2964.34|2982.87|2974.17|2983.06|2974.36|2959.37|2950.67|1122
1632179700000|2021-09-20 23:15:00|2982.66|2973.96|2973.77|2965.07|2989.26|2980.56|2967.53|2958.83|1136
1632180000000|2021-09-20 23:20:00|2973.26|2964.56|2955.4|2946.7|2974.37|2965.67|2954.63|2945.93|1157
1632180300000|2021-09-20 23:25:00|2955.59|2946.89|2960.6|2951.9|2972.08|2963.38|2954.37|2945.67|1165
1632180600000|2021-09-20 23:30:00|2960.58|2951.88|2958.88|2950.18|2969.58|2960.88|2950.22|2941.52|1125
1632180900000|2021-09-20 23:35:00|2959.17|2950.47|2959.88|2951.18|2976.17|2967.47|2958.96|2950.26|1139
1632181200000|2021-09-20 23:40:00|2960.28|2951.58|2959.9|2951.2|2973.53|2964.83|2959.09|2950.39|1139
1632181500000|2021-09-20 23:45:00|2959.83|2951.13|2976.47|2967.77|2976.91|2968.21|2956.58|2947.88|1116
1632181800000|2021-09-20 23:50:00|2976.43|2967.73|2982.09|2973.39|2984.22|2975.52|2974.19|2965.49|1126
1632182100000|2021-09-20 23:55:00|2982.07|2973.37|2981.77|2973.07|2982.35|2973.65|2960.28|2951.58|1080
1632182400000|2021-09-21 00:00:00|2981.25|2972.55|2966.2|2957.5|2981.78|2973.08|2965.55|2956.85|1103
1632182700000|2021-09-21 00:05:00|2965.62|2956.92|2935.47|2926.77|2967.23|2958.53|2934.97|2926.27|1123
1632183000000|2021-09-21 00:10:00|2935.04|2926.34|2898.73|2890.03|2942.15|2933.45|2891.83|2883.13|1166
1632183300000|2021-09-21 00:15:00|2899.3|2890.6|2859.53|2850.83|2923.08|2914.38|2858.79|2850.09|1172
1632183600000|2021-09-21 00:20:00|2859.35|2850.65|2847.92|2839.22|2874.04|2865.34|2813.36|2804.66|1169
1632183900000|2021-09-21 00:25:00|2848.16|2839.46|2872.81|2864.11|2881.64|2872.94|2838.15|2829.45|1184
1632184200000|2021-09-21 00:30:00|2873.09|2864.39|2867.3|2858.6|2893.48|2884.78|2865.42|2856.72|1144
1632184500000|2021-09-21 00:35:00|2867.23|2858.53|2915.44|2906.74|2921.67|2912.97|2861.75|2853.05|1136
1632184800000|2021-09-21 00:40:00|2915.33|2906.63|2912.61|2903.91|2921.74|2913.04|2903.49|2894.79|1136
1632185100000|2021-09-21 00:45:00|2912.81|2904.11|2901.85|2893.15|2916.35|2907.65|2890.96|2882.26|1126
1632185400000|2021-09-21 00:50:00|2901.36|2892.66|2888.69|2879.99|2906.1|2897.4|2885.43|2876.73|1134
1632185700000|2021-09-21 00:55:00|2888.4|2879.7|2886.37|2877.67|2900.34|2891.64|2885.34|2876.64|1124
1632186000000|2021-09-21 01:00:00|2886.31|2877.61|2904.2|2895.5|2904.2|2895.5|2878.19|2869.49|1113
1632186300000|2021-09-21 01:05:00|2904.34|2895.64|2905|2896.3|2912.38|2903.68|2901.28|2892.58|1114
1632186600000|2021-09-21 01:10:00|2904.9|2896.2|2887.1|2878.4|2905.05|2896.35|2886.9|2878.2|1104
1632186900000|2021-09-21 01:15:00|2887.15|2878.45|2899.61|2890.91|2910.1|2901.4|2883.98|2875.28|1124
1632187200000|2021-09-21 01:20:00|2899.59|2890.89|2912.59|2903.89|2921.7|2913|2897.21|2888.51|1044
1632187500000|2021-09-21 01:25:00|2912.7|2904|2920.51|2911.81|2922.41|2913.71|2901.17|2892.47|1083
1632187800000|2021-09-21 01:30:00|2920.32|2911.62|2941.85|2933.15|2945.2|2936.5|2915.56|2906.86|1109
1632188100000|2021-09-21 01:35:00|2942.09|2933.39|2964.1|2955.4|2965.13|2956.43|2940.42|2931.72|1094
1632188400000|2021-09-21 01:40:00|2963.94|2955.24|2993.14|2984.44|3000.32|2991.62|2960.48|2951.78|1152
1632188700000|2021-09-21 01:45:00|2993.17|2984.47|2980.9|2972.2|3000.52|2991.82|2978.83|2970.13|1117
1632189000000|2021-09-21 01:50:00|2980.96|2972.26|2979.79|2971.09|2985.98|2977.28|2977.41|2968.71|1042
1632189300000|2021-09-21 01:55:00|2979.69|2970.99|2996.92|2988.22|2999.65|2990.95|2979.59|2970.89|1082
1632189600000|2021-09-21 02:00:00|2996.96|2988.26|3020.37|3011.67|3022.7|3014|2983.69|2974.99|1157
1632189900000|2021-09-21 02:05:00|3020.3|3011.6|3014.07|3005.37|3024.01|3015.31|3008.41|2999.71|1121
1632190200000|2021-09-21 02:10:00|3014.04|3005.34|3025.38|3016.68|3025.44|3016.74|3010.48|3001.78|1077
1632190500000|2021-09-21 02:15:00|3025.46|3016.76|3022.53|3013.83|3026.44|3017.74|3009.43|3000.73|1101
1632190800000|2021-09-21 02:20:00|3022.83|3014.13|3022.8|3014.1|3024.2|3015.5|3013.64|3004.94|1077
1632191100000|2021-09-21 02:25:00|3022.88|3014.18|3018.1|3009.4|3023.59|3014.89|3014.13|3005.43|1028
1632191400000|2021-09-21 02:30:00|3018.06|3009.36|3009.84|3001.14|3020.57|3011.87|3007.57|2998.87|1023
1632191700000|2021-09-21 02:35:00|3009.83|3001.13|3008.7|3000|3012.61|3003.91|3005.48|2996.78|902
1632192000000|2021-09-21 02:40:00|3008.8|3000.1|3017.41|3008.71|3018.15|3009.45|3007.16|2998.46|989
1632192300000|2021-09-21 02:45:00|3017.38|3008.68|3024.63|3015.93|3032.19|3023.49|3017.38|3008.68|1057
1632192600000|2021-09-21 02:50:00|3024.47|3015.77|3024.21|3015.51|3034.55|3025.85|3023.49|3014.79|1075
1632192900000|2021-09-21 02:55:00|3024.17|3015.47|3022.32|3013.62|3028.55|3019.85|3021.64|3012.94|1034
1632193200000|2021-09-21 03:00:00|3022.09|3013.39|3016.03|3007.33|3022.73|3014.03|3010.93|3002.23|1064
1632193500000|2021-09-21 03:05:00|3016.12|3007.42|3014.5|3005.8|3016.7|3008|3009.1|3000.4|1033
1632193800000|2021-09-21 03:10:00|3014.51|3005.81|3023.26|3014.56|3023.41|3014.71|3010.82|3002.12|1002
1632194100000|2021-09-21 03:15:00|3023.25|3014.55|3009.87|3001.17|3025.37|3016.67|3007.94|2999.24|1053
1632194400000|2021-09-21 03:20:00|3009.44|3000.74|3011.44|3002.74|3013.42|3004.72|3007.91|2999.21|920
1632194700000|2021-09-21 03:25:00|3011.45|3002.75|3013.04|3004.34|3018.64|3009.94|3011.25|3002.55|878
1632195000000|2021-09-21 03:30:00|3013.08|3004.38|2993.38|2984.68|3013.16|3004.46|2990.55|2981.85|1126
1632195300000|2021-09-21 03:35:00|2993.37|2984.67|2998.68|2989.98|2999.42|2990.72|2990.27|2981.57|998
1632195600000|2021-09-21 03:40:00|2998.67|2989.97|3006.24|2997.54|3011.29|3002.59|2998.53|2989.83|1005
1632195900000|2021-09-21 03:45:00|3006.18|2997.48|3007.98|2999.28|3009.77|3001.07|3000.42|2991.72|1001
1632196200000|2021-09-21 03:50:00|3007.74|2999.04|2992.74|2984.04|3007.74|2999.04|2991.62|2982.92|1056
1632196500000|2021-09-21 03:55:00|2992.75|2984.05|3002.7|2994|3010.32|3001.62|2992.75|2984.05|1099
1632196800000|2021-09-21 04:00:00|3002.89|2994.19|3014.81|3006.11|3016.56|3007.86|3000.05|2991.35|1113
1632197100000|2021-09-21 04:05:00|3015.08|3006.38|3003.53|2994.83|3024.95|3016.25|3002.86|2994.16|1078
1632197400000|2021-09-21 04:10:00|3003.52|2994.82|2999.16|2990.46|3005.73|2997.03|2992|2983.3|1055
1632197700000|2021-09-21 04:15:00|2999.06|2990.36|2994.31|2985.61|3004.38|2995.68|2993.72|2985.02|1009
1632198000000|2021-09-21 04:20:00|2994.32|2985.62|2988.34|2979.64|2995.34|2986.64|2980.66|2971.96|1088
1632198300000|2021-09-21 04:25:00|2988.58|2979.88|2981.85|2973.15|2988.58|2979.88|2978.66|2969.96|1107
1632198600000|2021-09-21 04:30:00|2982.07|2973.37|2989.73|2981.03|2992.49|2983.79|2980.2|2971.5|1092
1632198900000|2021-09-21 04:35:00|2989.79|2981.09|2981.87|2973.17|2995.84|2987.14|2980.05|2971.35|994
1632199200000|2021-09-21 04:40:00|2981.98|2973.28|2970.71|2962.01|2987.29|2978.59|2970.64|2961.94|1071
1632199500000|2021-09-21 04:45:00|2970.79|2962.09|2977.69|2968.99|2980.93|2972.23|2970.02|2961.32|1028
1632199800000|2021-09-21 04:50:00|2977.68|2968.98|2981.41|2972.71|2986.27|2977.57|2975.78|2967.08|1063
1632200100000|2021-09-21 04:55:00|2981.42|2972.72|2980.23|2971.53|2982.38|2973.68|2973.5|2964.8|1015
1632200400000|2021-09-21 05:00:00|2980.22|2971.52|2985.77|2977.07|2994.97|2986.27|2980.17|2971.47|1059
1632200700000|2021-09-21 05:05:00|2985.69|2976.99|2977.26|2968.56|2987.01|2978.31|2974.41|2965.71|1038
1632201000000|2021-09-21 05:10:00|2977.58|2968.88|2972.72|2964.02|2983.81|2975.11|2972.56|2963.86|1070
1632201300000|2021-09-21 05:15:00|2972.68|2963.98|2956.76|2948.06|2976.23|2967.53|2956.76|2948.06|1072
1632201600000|2021-09-21 05:20:00|2956.74|2948.04|2955.65|2946.95|2962.7|2954|2954.37|2945.67|1099
1632201900000|2021-09-21 05:25:00|2955.66|2946.96|2972.18|2963.48|2976.09|2967.39|2954.53|2945.83|1088
1632202200000|2021-09-21 05:30:00|2972.08|2963.38|2971.64|2962.94|2979.64|2970.94|2966.53|2957.83|1071
1632202500000|2021-09-21 05:35:00|2971.47|2962.77|2976.95|2968.25|2981.67|2972.97|2971.47|2962.77|1054
1632202800000|2021-09-21 05:40:00|2976.81|2968.11|2979.18|2970.48|2980.6|2971.9|2974.69|2965.99|1021
1632203100000|2021-09-21 05:45:00|2978.69|2969.99|2981.97|2973.27|2990.55|2981.85|2978.69|2969.99|1055
1632203400000|2021-09-21 05:50:00|2982.09|2973.39|3007.58|2998.88|3013.23|3004.53|2979.03|2970.33|1056
1632203700000|2021-09-21 05:55:00|3007.65|2998.95|2998.64|2989.94|3010.37|3001.67|2996.36|2987.66|1085
1632204000000|2021-09-21 06:00:00|2998.66|2989.96|3020.48|3011.78|3021.35|3012.65|2998.66|2989.96|1092
1632204300000|2021-09-21 06:05:00|3020.09|3011.39|3019.11|3010.41|3022.17|3013.47|3010.95|3002.25|996
1632204600000|2021-09-21 06:10:00|3019.08|3010.38|3018.64|3009.94|3022.39|3013.69|3011.27|3002.57|1061
1632204900000|2021-09-21 06:15:00|3018.46|3009.76|3014.67|3005.97|3021.32|3012.62|3010.8|3002.1|1023
1632205200000|2021-09-21 06:20:00|3014.63|3005.93|3017.83|3009.13|3018.66|3009.96|3011.67|3002.97|913
1632205500000|2021-09-21 06:25:00|3017.76|3009.06|3027.18|3018.48|3027.18|3018.48|3014.14|3005.44|992
1632205800000|2021-09-21 06:30:00|3027.47|3018.77|3043.04|3034.34|3045.73|3037.03|3019.21|3010.51|1111
1632206100000|2021-09-21 06:35:00|3043.23|3034.53|3048.64|3039.94|3053.5|3044.8|3040.12|3031.42|1033
1632206400000|2021-09-21 06:40:00|3048.56|3039.86|3039.34|3030.64|3048.97|3040.27|3039.17|3030.47|1052
1632206700000|2021-09-21 06:45:00|3039.56|3030.86|3041.56|3032.86|3042.03|3033.33|3035.54|3026.84|1083
1632207000000|2021-09-21 06:50:00|3041.46|3032.76|3042.31|3033.61|3043.18|3034.48|3033.33|3024.63|1029
1632207300000|2021-09-21 06:55:00|3042.3|3033.6|3042.26|3033.56|3042.97|3034.27|3036.5|3027.8|920
1632207600000|2021-09-21 07:00:00|3042.25|3033.55|3045.14|3036.44|3052.44|3043.74|3039.02|3030.32|1041
1632207900000|2021-09-21 07:05:00|3045.19|3036.49|3044|3035.3|3048.79|3040.09|3042.15|3033.45|1016
1632208200000|2021-09-21 07:10:00|3044.08|3035.38|3049.47|3040.77|3057.28|3048.58|3043.31|3034.61|1024
1632208500000|2021-09-21 07:15:00|3049.52|3040.82|3041.8|3033.1|3051.72|3043.02|3039.66|3030.96|956
1632208800000|2021-09-21 07:20:00|3042.12|3033.42|3052.93|3044.23|3053.05|3044.35|3041.69|3032.99|942
1632209100000|2021-09-21 07:25:00|3052.91|3044.21|3050.2|3041.5|3056.96|3048.26|3045.69|3036.99|958
1632209400000|2021-09-21 07:30:00|3050.17|3041.47|3045.34|3036.64|3052.45|3043.75|3040.36|3031.66|941
1632209700000|2021-09-21 07:35:00|3044.9|3036.2|3034.36|3025.66|3045.06|3036.36|3031.3|3022.6|1009
1632210000000|2021-09-21 07:40:00|3033.98|3025.28|3051.25|3042.55|3060.02|3051.32|3033.24|3024.54|1123
1632210300000|2021-09-21 07:45:00|3051.2|3042.5|3045.21|3036.51|3060.25|3051.55|3043.98|3035.28|1078
1632210600000|2021-09-21 07:50:00|3045.32|3036.62|3057.67|3048.97|3058.61|3049.91|3045.32|3036.62|1050
1632210900000|2021-09-21 07:55:00|3057.64|3048.94|3077.68|3068.98|3078.24|3069.54|3056.26|3047.56|1113
1632211200000|2021-09-21 08:00:00|3077.57|3068.87|3078.85|3070.15|3082.04|3073.34|3066.25|3057.55|1087
1632211500000|2021-09-21 08:05:00|3078.84|3070.14|3074.44|3065.74|3079.04|3070.34|3068.87|3060.17|1022
1632211800000|2021-09-21 08:10:00|3074.43|3065.73|3071.4|3062.7|3076.59|3067.89|3069.41|3060.71|901
1632212100000|2021-09-21 08:15:00|3071.39|3062.69|3064.04|3055.34|3071.63|3062.93|3061.73|3053.03|1008
1632212400000|2021-09-21 08:20:00|3064.05|3055.35|3060.63|3051.93|3064.19|3055.49|3059.92|3051.22|1007
1632212700000|2021-09-21 08:25:00|3060.64|3051.94|3075.33|3066.63|3075.33|3066.63|3060.22|3051.52|1045
1632213000000|2021-09-21 08:30:00|3075.35|3066.65|3074.75|3066.05|3076.05|3067.35|3064.82|3056.12|1026
1632213300000|2021-09-21 08:35:00|3074.82|3066.12|3081.01|3072.31|3085.93|3077.23|3072.98|3064.28|993
1632213600000|2021-09-21 08:40:00|3080.63|3071.93|3085.97|3077.27|3090.42|3081.72|3074.86|3066.16|1122
1632213900000|2021-09-21 08:45:00|3085.9|3077.2|3084.76|3076.06|3092.98|3084.28|3082.59|3073.89|1073
1632214200000|2021-09-21 08:50:00|3084.68|3075.98|3079.31|3070.61|3084.68|3075.98|3079.2|3070.5|968
1632214500000|2021-09-21 08:55:00|3079.16|3070.46|3080.8|3072.1|3085.02|3076.32|3076.06|3067.36|1013
1632214800000|2021-09-21 09:00:00|3080.91|3072.21|3071.01|3062.31|3091.32|3082.62|3068.26|3059.56|1084
1632215100000|2021-09-21 09:05:00|3071.24|3062.54|3069.07|3060.37|3072.43|3063.73|3065.94|3057.24|906
1632215400000|2021-09-21 09:10:00|3068.88|3060.18|3074.12|3065.42|3074.35|3065.65|3068.88|3060.18|894
1632215700000|2021-09-21 09:15:00|3074.2|3065.5|3069.86|3061.16|3076.2|3067.5|3064.07|3055.37|947
1632216000000|2021-09-21 09:20:00|3069.91|3061.21|3076.21|3067.51|3077.16|3068.46|3069.82|3061.12|886
1632216300000|2021-09-21 09:25:00|3075.99|3067.29|3068.85|3060.15|3076.01|3067.31|3068.85|3060.15|851
1632216600000|2021-09-21 09:30:00|3069.06|3060.36|3064.62|3055.92|3075.93|3067.23|3064.54|3055.84|941
1632216900000|2021-09-21 09:35:00|3064.59|3055.89|3056.6|3047.9|3066.41|3057.71|3055.63|3046.93|947
1632217200000|2021-09-21 09:40:00|3056.68|3047.98|3060.51|3051.81|3064.2|3055.5|3056.3|3047.6|876
1632217500000|2021-09-21 09:45:00|3060.45|3051.75|3062.59|3053.89|3067.27|3058.57|3059|3050.3|940
1632217800000|2021-09-21 09:50:00|3062.51|3053.81|3048.19|3039.49|3062.86|3054.16|3045.06|3036.36|959
1632218100000|2021-09-21 09:55:00|3048.21|3039.51|3054.58|3045.88|3055.11|3046.41|3048.07|3039.37|1016
1632218400000|2021-09-21 10:00:00|3054.5|3045.8|3061.48|3052.78|3062.41|3053.71|3054.21|3045.51|980
1632218700000|2021-09-21 10:05:00|3061.18|3052.48|3049.79|3041.09|3061.51|3052.81|3048.52|3039.82|1020
1632219000000|2021-09-21 10:10:00|3049.81|3041.11|3050.47|3041.77|3055.27|3046.57|3049.6|3040.9|948
1632219300000|2021-09-21 10:15:00|3050.66|3041.96|3047.26|3038.56|3052.93|3044.23|3045.8|3037.1|982
1632219600000|2021-09-21 10:20:00|3047.21|3038.51|3063.62|3054.92|3064.88|3056.18|3046.69|3037.99|945
1632219900000|2021-09-21 10:25:00|3063.57|3054.87|3058.75|3050.05|3063.68|3054.98|3056.69|3047.99|846
1632220200000|2021-09-21 10:30:00|3058.77|3050.07|3062.84|3054.14|3063.99|3055.29|3049.31|3040.61|937
1632220500000|2021-09-21 10:35:00|3062.87|3054.17|3081.45|3072.75|3084.45|3075.75|3062.45|3053.75|981
1632220800000|2021-09-21 10:40:00|3081.44|3072.74|3076.6|3067.9|3084.92|3076.22|3075.37|3066.67|929
1632221100000|2021-09-21 10:45:00|3076.61|3067.91|3106.56|3097.86|3108.8|3100.1|3073.44|3064.74|976
1632221400000|2021-09-21 10:50:00|3106.02|3097.32|3085.28|3076.58|3109.55|3100.85|3085.28|3076.58|1043
1632221700000|2021-09-21 10:55:00|3085.3|3076.6|3085.64|3076.94|3092.87|3084.17|3080.19|3071.49|981
1632222000000|2021-09-21 11:00:00|3086.06|3077.36|3077.95|3069.25|3090.64|3081.94|3077.95|3069.25|974
1632222300000|2021-09-21 11:05:00|3078.03|3069.33|3070.35|3061.65|3080.05|3071.35|3070.17|3061.47|1001
1632222600000|2021-09-21 11:10:00|3070.48|3061.78|3064.5|3055.8|3073.93|3065.23|3063.05|3054.35|969
1632222900000|2021-09-21 11:15:00|3064.48|3055.78|3073.35|3064.65|3073.35|3064.65|3063.65|3054.95|893
1632223200000|2021-09-21 11:20:00|3073.33|3064.63|3079.77|3071.07|3080.51|3071.81|3070.81|3062.11|866
1632223500000|2021-09-21 11:25:00|3079.7|3071|3088.48|3079.78|3090.08|3081.38|3076.42|3067.72|1002
1632223800000|2021-09-21 11:30:00|3088.39|3079.69|3088.5|3079.8|3093.16|3084.46|3081.66|3072.96|1039
1632224100000|2021-09-21 11:35:00|3088.46|3079.76|3074.29|3065.59|3089.58|3080.88|3071.28|3062.58|1018
1632224400000|2021-09-21 11:40:00|3074.28|3065.58|3077.1|3068.4|3079.11|3070.41|3072.19|3063.49|949
1632224700000|2021-09-21 11:45:00|3077.09|3068.39|3068.14|3059.44|3081.18|3072.48|3068.08|3059.38|1001
1632225000000|2021-09-21 11:50:00|3068.08|3059.38|3068.69|3059.99|3069.13|3060.43|3061.92|3053.22|1044
1632225300000|2021-09-21 11:55:00|3068.63|3059.93|3066.57|3057.87|3069.73|3061.03|3061.34|3052.64|1022
1632225600000|2021-09-21 12:00:00|3066.71|3058.01|3066.9|3058.2|3068.27|3059.57|3041.81|3033.11|1079
1632225900000|2021-09-21 12:05:00|3066.66|3057.96|3078.84|3070.14|3080.7|3072|3066.4|3057.7|1001
1632226200000|2021-09-21 12:10:00|3078.57|3069.87|3071.76|3063.06|3088.91|3080.21|3071.36|3062.66|1069
1632226500000|2021-09-21 12:15:00|3071.79|3063.09|3069.8|3061.1|3072.82|3064.12|3046.23|3037.53|1115
1632226800000|2021-09-21 12:20:00|3069.96|3061.26|3053.45|3044.75|3075.95|3067.25|3050.48|3041.78|1126
1632227100000|2021-09-21 12:25:00|3053.69|3044.99|3054.96|3046.26|3057.86|3049.16|3048.35|3039.65|1059
1632227400000|2021-09-21 12:30:00|3054.91|3046.21|3042.05|3033.35|3058.62|3049.92|3041.97|3033.27|1052
1632227700000|2021-09-21 12:35:00|3042.1|3033.4|3034.85|3026.15|3048.39|3039.69|3031.02|3022.32|1074
1632228000000|2021-09-21 12:40:00|3035.01|3026.31|3038.88|3030.18|3040.8|3032.1|3027.13|3018.43|1024
1632228300000|2021-09-21 12:45:00|3038.87|3030.17|3051.98|3043.28|3053.42|3044.72|3038.87|3030.17|1069
1632228600000|2021-09-21 12:50:00|3051.91|3043.21|3042.29|3033.59|3051.91|3043.21|3041.08|3032.38|830
1632228900000|2021-09-21 12:55:00|3042.31|3033.61|3028.39|3019.69|3042.38|3033.68|3028.39|3019.69|850
1632229200000|2021-09-21 13:00:00|3028.3|3019.6|3035.38|3026.68|3039.19|3030.49|3028.06|3019.36|1011
1632229500000|2021-09-21 13:05:00|3035.32|3026.62|3021.97|3013.27|3037.71|3029.01|3019.25|3010.55|1000
1632229800000|2021-09-21 13:10:00|3022.24|3013.54|3022.44|3013.74|3032.77|3024.07|3020.7|3012|1111
1632230100000|2021-09-21 13:15:00|3022.45|3013.75|3027.21|3018.51|3028.94|3020.24|3015.13|3006.43|1058
1632230400000|2021-09-21 13:20:00|3027.24|3018.54|3032.25|3023.55|3033.86|3025.16|3027.08|3018.38|987
1632230700000|2021-09-21 13:25:00|3032.26|3023.56|3036.3|3027.6|3041.04|3032.34|3030.01|3021.31|955
1632231000000|2021-09-21 13:30:00|3036.28|3027.58|3023.59|3014.89|3036.28|3027.58|3021.9|3013.2|1071
1632231300000|2021-09-21 13:35:00|3023.74|3015.04|3051.8|3043.1|3058.17|3049.47|3023.54|3014.84|1106
1632231600000|2021-09-21 13:40:00|3051.85|3043.15|3052.63|3043.93|3062.3|3053.6|3045.7|3037|1125
1632231900000|2021-09-21 13:45:00|3053.8|3045.1|3054.49|3045.79|3061.57|3052.87|3046.66|3037.96|1100
1632232200000|2021-09-21 13:50:00|3054.6|3045.9|3039.06|3030.36|3055|3046.3|3037.96|3029.26|1056
1632232500000|2021-09-21 13:55:00|3039.13|3030.43|3035.97|3027.27|3045.15|3036.45|3032.9|3024.2|1106
1632232800000|2021-09-21 14:00:00|3036.16|3027.46|3023.82|3015.12|3039.74|3031.04|3022.38|3013.68|1063
1632233100000|2021-09-21 14:05:00|3024.21|3015.51|3002.38|2993.68|3024.21|3015.51|2998.52|2989.82|1123
1632233400000|2021-09-21 14:10:00|3002.82|2994.12|3006.04|2997.34|3012.31|3003.61|3001.21|2992.51|1112
1632233700000|2021-09-21 14:15:00|3006.16|2997.46|3015.61|3006.91|3015.61|3006.91|3002.03|2993.33|1102
1632234000000|2021-09-21 14:20:00|3015.74|3007.04|3014.39|3005.69|3020.94|3012.24|3006.05|2997.35|1111
1632234300000|2021-09-21 14:25:00|3014.49|3005.79|3012.63|3003.93|3019.38|3010.68|2999.81|2991.11|1059
1632234600000|2021-09-21 14:30:00|3012.49|3003.79|3011.19|3002.49|3015.43|3006.73|3004.88|2996.18|1104
1632234900000|2021-09-21 14:35:00|3011.36|3002.66|3006.7|2998|3016.97|3008.27|3003.67|2994.97|964
1632235200000|2021-09-21 14:40:00|3006.64|2997.94|2994.91|2986.21|3008.16|2999.46|2989.85|2981.15|1107
1632235500000|2021-09-21 14:45:00|2994.84|2986.14|2992.04|2983.34|2999.8|2991.1|2985.05|2976.35|1098
1632235800000|2021-09-21 14:50:00|2992.12|2983.42|2980.74|2972.04|2992.21|2983.51|2969.35|2960.65|1116
1632236100000|2021-09-21 14:55:00|2980.77|2972.07|2994.83|2986.13|2995.83|2987.13|2976.18|2967.48|1130
1632236400000|2021-09-21 15:00:00|2994.8|2986.1|2993.26|2984.56|3006.05|2997.35|2991.15|2982.45|1109
1632236700000|2021-09-21 15:05:00|2993.19|2984.49|3013.36|3004.66|3013.36|3004.66|2992.03|2983.33|1082
1632237000000|2021-09-21 15:10:00|3013.19|3004.49|3007.56|2998.86|3014.23|3005.53|3004.86|2996.16|1095
1632237300000|2021-09-21 15:15:00|3007.55|2998.85|3011.2|3002.5|3013.63|3004.93|3005.14|2996.44|985
1632237600000|2021-09-21 15:20:00|3011.16|3002.46|3015.6|3006.9|3015.6|3006.9|3006.48|2997.78|1030
1632237900000|2021-09-21 15:25:00|3015.55|3006.85|3013.9|3005.2|3020.39|3011.69|3012.25|3003.55|1016
1632238200000|2021-09-21 15:30:00|3013.82|3005.12|3033.2|3024.5|3033.77|3025.07|3004.89|2996.19|1008
1632238500000|2021-09-21 15:35:00|3033.16|3024.46|3038.16|3029.46|3062.51|3053.81|3032.85|3024.15|1137
1632238800000|2021-09-21 15:40:00|3038|3029.3|3038.75|3030.05|3039.03|3030.33|3025.2|3016.5|1140
1632239100000|2021-09-21 15:45:00|3038.54|3029.84|3031.24|3022.54|3039.23|3030.53|3026.23|3017.53|1092
1632239400000|2021-09-21 15:50:00|3031.21|3022.51|3033.73|3025.03|3040.45|3031.75|3027.61|3018.91|1074
1632239700000|2021-09-21 15:55:00|3033.7|3025|3040.06|3031.36|3040.79|3032.09|3032.65|3023.95|1040
1632240000000|2021-09-21 16:00:00|3039.59|3030.89|3045.33|3036.63|3046.54|3037.84|3035.38|3026.68|1100
1632240300000|2021-09-21 16:05:00|3045.42|3036.72|3034.95|3026.25|3051.76|3043.06|3034.48|3025.78|1067
1632240600000|2021-09-21 16:10:00|3035.06|3026.36|3028.24|3019.54|3036.4|3027.7|3025.9|3017.2|1053
1632240900000|2021-09-21 16:15:00|3028.11|3019.41|3009.81|3001.11|3028.11|3019.41|3005.73|2997.03|1070
1632241200000|2021-09-21 16:20:00|3010.35|3001.65|3016.25|3007.55|3021.86|3013.16|3008.78|3000.08|1093
1632241500000|2021-09-21 16:25:00|3016.01|3007.31|3024.76|3016.06|3031.16|3022.46|3013.99|3005.29|1079
1632241800000|2021-09-21 16:30:00|3024.02|3015.32|2995.89|2987.19|3024.02|3015.32|2995.61|2986.91|1086
1632242100000|2021-09-21 16:35:00|2995.91|2987.21|2992.84|2984.14|3002.97|2994.27|2988.3|2979.6|1104
1632242400000|2021-09-21 16:40:00|2993.01|2984.31|2982.07|2973.37|2997.26|2988.56|2978.08|2969.38|1138
1632242700000|2021-09-21 16:45:00|2982.08|2973.38|2982.44|2973.74|2987.67|2978.97|2979.78|2971.08|1117
1632243000000|2021-09-21 16:50:00|2982.42|2973.72|2957.62|2948.92|2982.56|2973.86|2946.52|2937.82|1141
1632243300000|2021-09-21 16:55:00|2957.4|2948.7|2948.34|2939.64|2960.71|2952.01|2940.97|2932.27|1123
1632243600000|2021-09-21 17:00:00|2948.45|2939.75|2939.87|2931.17|2956.94|2948.24|2928.67|2919.97|1147
1632243900000|2021-09-21 17:05:00|2939.73|2931.03|2928.88|2920.18|2953.19|2944.49|2923.31|2914.61|1151
1632244200000|2021-09-21 17:10:00|2928.92|2920.22|2918.72|2910.02|2933.46|2924.76|2912.75|2904.05|1131
1632244500000|2021-09-21 17:15:00|2918.41|2909.71|2923.42|2914.72|2933.8|2925.1|2916.39|2907.69|1113
1632244800000|2021-09-21 17:20:00|2923.1|2914.4|2903.39|2894.69|2933.31|2924.61|2903.39|2894.69|1154
1632245100000|2021-09-21 17:25:00|2903.5|2894.8|2933.36|2924.66|2941.77|2933.07|2903.5|2894.8|1155
1632245400000|2021-09-21 17:30:00|2933.39|2924.69|2911.61|2902.91|2935.64|2926.94|2911.14|2902.44|1138
1632245700000|2021-09-21 17:35:00|2911.55|2902.85|2890.89|2882.19|2912.23|2903.53|2884.18|2875.48|1035
1632246000000|2021-09-21 17:40:00|2892.25|2883.55|2904.92|2896.22|2905.47|2896.77|2888.12|2879.42|1074
1632246300000|2021-09-21 17:45:00|2904.66|2895.96|2894.57|2885.87|2908.37|2899.67|2881.55|2872.85|1149
1632246600000|2021-09-21 17:50:00|2894.72|2886.02|2885.87|2877.17|2903.36|2894.66|2882.53|2873.83|1134
1632246900000|2021-09-21 17:55:00|2886.4|2877.7|2902.25|2893.55|2903.88|2895.18|2885.16|2876.46|1117
1632247200000|2021-09-21 18:00:00|2902.22|2893.52|2910.45|2901.75|2919.63|2910.93|2895.53|2886.83|1104
1632247500000|2021-09-21 18:05:00|2910.28|2901.58|2898.76|2890.06|2918.6|2909.9|2898.76|2890.06|1107
1632247800000|2021-09-21 18:10:00|2898.7|2890|2924.63|2915.93|2935.17|2926.47|2895.27|2886.57|1148
1632248100000|2021-09-21 18:15:00|2924.71|2916.01|2943.46|2934.76|2958.26|2949.56|2924.18|2915.48|1118
1632248400000|2021-09-21 18:20:00|2943.43|2934.73|2933.61|2924.91|2949.89|2941.19|2930.33|2921.63|1133
1632248700000|2021-09-21 18:25:00|2933.72|2925.02|2921.92|2913.22|2936.06|2927.36|2917.73|2909.03|1126
1632249000000|2021-09-21 18:30:00|2921.83|2913.13|2907.19|2898.49|2928.47|2919.77|2902.45|2893.75|1152
1632249300000|2021-09-21 18:35:00|2907.12|2898.42|2910.74|2902.04|2919.11|2910.41|2905.03|2896.33|1096
1632249600000|2021-09-21 18:40:00|2910.69|2901.99|2910.95|2902.25|2918.91|2910.21|2908.84|2900.14|1103
1632249900000|2021-09-21 18:45:00|2910.46|2901.76|2901.84|2893.14|2912.94|2904.24|2900.3|2891.6|1092
1632250200000|2021-09-21 18:50:00|2901.98|2893.28|2899.35|2890.65|2926.63|2917.93|2899.35|2890.65|1125
1632250500000|2021-09-21 18:55:00|2899.34|2890.64|2903.97|2895.27|2907.95|2899.25|2896.83|2888.13|1104
1632250800000|2021-09-21 19:00:00|2904|2895.3|2916.81|2908.11|2921.8|2913.1|2899.19|2890.49|1125
1632251100000|2021-09-21 19:05:00|2916.92|2908.22|2906.96|2898.26|2917.64|2908.94|2905.34|2896.64|1106
1632251400000|2021-09-21 19:10:00|2907.06|2898.36|2874.6|2865.9|2907.1|2898.4|2871.99|2863.29|1068
1632251700000|2021-09-21 19:15:00|2874.24|2865.54|2872.9|2864.2|2884.75|2876.05|2870.39|2861.69|1025
1632252000000|2021-09-21 19:20:00|2872.4|2863.7|2878.83|2870.13|2882.57|2873.87|2872.4|2863.7|1056
1632252300000|2021-09-21 19:25:00|2878.53|2869.83|2882.57|2873.87|2892.55|2883.85|2878.53|2869.83|1033
1632252600000|2021-09-21 19:30:00|2882.33|2873.63|2910.15|2901.45|2914.05|2905.35|2880.46|2871.76|1123
1632252900000|2021-09-21 19:35:00|2909.67|2900.97|2897.84|2889.14|2910.13|2901.43|2896.05|2887.35|1084
1632253200000|2021-09-21 19:40:00|2897.26|2888.56|2902.59|2893.89|2906.32|2897.62|2895.91|2887.21|1117
1632253500000|2021-09-21 19:45:00|2902.61|2893.91|2889.35|2880.65|2902.8|2894.1|2888.53|2879.83|1050
1632253800000|2021-09-21 19:50:00|2889.41|2880.71|2894.76|2886.06|2898|2889.3|2882.76|2874.06|1075
1632254100000|2021-09-21 19:55:00|2894.8|2886.1|2892.44|2883.74|2911.96|2903.26|2890.54|2881.84|1119
1632254400000|2021-09-21 20:00:00|2892.51|2883.81|2908.47|2899.77|2913.05|2904.35|2883.9|2875.2|1121
1632254700000|2021-09-21 20:05:00|2908.6|2899.9|2905.26|2896.56|2923.6|2914.9|2905.25|2896.55|1096
1632255000000|2021-09-21 20:10:00|2905.34|2896.64|2852.31|2843.61|2906.58|2897.88|2851.43|2842.73|1151
1632255300000|2021-09-21 20:15:00|2851.66|2842.96|2872.69|2863.99|2873.97|2865.27|2846.49|2837.79|1146
1632255600000|2021-09-21 20:20:00|2872.84|2864.14|2875.05|2866.35|2888.24|2879.54|2871.32|2862.62|1126
1632255900000|2021-09-21 20:25:00|2875.01|2866.31|2858.3|2849.6|2881.36|2872.66|2858.11|2849.41|1145
1632256200000|2021-09-21 20:30:00|2858.16|2849.46|2830.81|2822.11|2861.84|2853.14|2826.89|2818.19|1158
1632256500000|2021-09-21 20:35:00|2830.78|2822.08|2815.06|2806.36|2835.67|2826.97|2804|2795.3|1167
1632256800000|2021-09-21 20:40:00|2815.8|2807.1|2797.96|2789.26|2825.62|2816.92|2774.46|2765.76|1170
1632257100000|2021-09-21 20:45:00|2798.99|2790.29|2758.61|2749.91|2813.6|2804.9|2757.01|2748.31|1179
1632257400000|2021-09-21 20:50:00|2758.75|2750.05|2776.35|2767.65|2783.5|2774.8|2755.91|2747.21|1172
1632257700000|2021-09-21 20:55:00|2776.75|2768.05|2769.83|2761.13|2780.47|2771.77|2758.46|2749.76|1177
1632258000000|2021-09-21 21:00:00|2770.03|2761.33|2753.55|2744.85|2787.08|2778.38|2750.39|2741.69|1167
1632258300000|2021-09-21 21:05:00|2753.33|2744.63|2734.08|2725.38|2756.54|2747.84|2729.51|2720.81|1166
1632258600000|2021-09-21 21:10:00|2733.37|2724.67|2727.89|2719.19|2752.42|2743.72|2725.44|2716.74|1164
1632258900000|2021-09-21 21:15:00|2728.04|2719.34|2669.1|2660.4|2741.44|2732.74|2669.1|2660.4|1179
1632259200000|2021-09-21 21:20:00|2668.31|2659.61|2779.56|2770.86|2780.5|2771.8|2656.97|2648.27|1136
1632259500000|2021-09-21 21:25:00|2779.61|2770.91|2789.6|2780.9|2802.1|2793.4|2764.48|2755.78|1155
1632259800000|2021-09-21 21:30:00|2789.29|2780.59|2822.05|2813.35|2826.06|2817.36|2788.01|2779.31|1103
1632260100000|2021-09-21 21:35:00|2822.01|2813.31|2809.71|2801.01|2823.61|2814.91|2802.66|2793.96|993
1632260400000|2021-09-21 21:40:00|2809.77|2801.07|2864.64|2855.94|2883.32|2874.62|2800.83|2792.13|1031
1632260700000|2021-09-21 21:45:00|2864.12|2855.42|2836.59|2827.89|2868.5|2859.8|2836.54|2827.84|1081
1632261000000|2021-09-21 21:50:00|2836.58|2827.88|2837.37|2828.67|2853.02|2844.32|2831.27|2822.57|1042
1632261300000|2021-09-21 21:55:00|2837.32|2828.62|2825.3|2816.6|2837.63|2828.93|2825.09|2816.39|1062
1632261600000|2021-09-21 22:00:00|2825.28|2816.58|2816.75|2808.05|2833.49|2824.79|2813.92|2805.22|1135
1632261900000|2021-09-21 22:05:00|2816.93|2808.23|2823.74|2815.04|2826.25|2817.55|2808.82|2800.12|1158
1632262200000|2021-09-21 22:10:00|2823.17|2814.47|2826.32|2817.62|2837.19|2828.49|2819.6|2810.9|1145
1632262500000|2021-09-21 22:15:00|2826.49|2817.79|2822.32|2813.62|2835.09|2826.39|2822.2|2813.5|1160
1632262800000|2021-09-21 22:20:00|2822.29|2813.59|2793.56|2784.86|2823.02|2814.32|2789.07|2780.37|1164
1632263100000|2021-09-21 22:25:00|2793.59|2784.89|2783.44|2774.74|2798.76|2790.06|2767.64|2758.94|1166
1632263400000|2021-09-21 22:30:00|2783.45|2774.75|2779.12|2770.42|2784.23|2775.53|2756.14|2747.44|1168
1632263700000|2021-09-21 22:35:00|2778.7|2770|2773.1|2764.4|2779.82|2771.12|2764.14|2755.44|1149
1632264000000|2021-09-21 22:40:00|2773.31|2764.61|2763.61|2754.91|2787.7|2779|2763.29|2754.59|1146
1632264300000|2021-09-21 22:45:00|2763.33|2754.63|2760.54|2751.84|2770.26|2761.56|2752.34|2743.64|1136
1632264600000|2021-09-21 22:50:00|2760.35|2751.65|2763.21|2754.51|2767.8|2759.1|2753.64|2744.94|1156
1632264900000|2021-09-21 22:55:00|2763.08|2754.38|2727.66|2718.96|2768.78|2760.08|2721.65|2712.95|1152
1632265200000|2021-09-21 23:00:00|2727.61|2718.91|2745.38|2736.68|2752.43|2743.73|2724.56|2715.86|1159
1632265500000|2021-09-21 23:05:00|2744.98|2736.28|2752.71|2744.01|2752.72|2744.02|2732.62|2723.92|1174
1632265800000|2021-09-21 23:10:00|2752.78|2744.08|2759.65|2750.95|2776.39|2767.69|2752.78|2744.08|1162
1632266100000|2021-09-21 23:15:00|2759.36|2750.66|2748.59|2739.89|2769.5|2760.8|2741.1|2732.4|1156
1632266400000|2021-09-21 23:20:00|2747.51|2738.81|2737.58|2728.88|2755.99|2747.29|2735.06|2726.36|1130
1632266700000|2021-09-21 23:25:00|2737.98|2729.28|2754.71|2746.01|2771.75|2763.05|2736.42|2727.72|1152
1632267000000|2021-09-21 23:30:00|2754.57|2745.87|2734.87|2726.17|2755.8|2747.1|2734.87|2726.17|1151
1632267300000|2021-09-21 23:35:00|2734.86|2726.16|2738.7|2730|2756.03|2747.33|2732.36|2723.66|1161
1632267600000|2021-09-21 23:40:00|2738.96|2730.26|2732.63|2723.93|2742.37|2733.67|2726.38|2717.68|1169
1632267900000|2021-09-21 23:45:00|2732.67|2723.97|2737.12|2728.42|2768.35|2759.65|2732.15|2723.45|1144
1632268200000|2021-09-21 23:50:00|2737.07|2728.37|2761.64|2752.94|2762.25|2753.55|2736.14|2727.44|1160
1632268500000|2021-09-21 23:55:00|2761.57|2752.87|2769.64|2760.94|2770.26|2761.56|2750.31|2741.61|1154
1632268800000|2021-09-22 00:00:00|2769.71|2761.01|2789.96|2781.26|2790.66|2781.96|2762.83|2754.13|1150
1632269100000|2021-09-22 00:05:00|2790.22|2781.52|2802.72|2794.02|2802.98|2794.28|2774.97|2766.27|1157
1632269400000|2021-09-22 00:10:00|2802|2793.3|2823.8|2815.1|2830.52|2821.82|2800.8|2792.1|1163
1632269700000|2021-09-22 00:15:00|2823.75|2815.05|2798.58|2789.88|2823.75|2815.05|2797.21|2788.51|1120
1632270000000|2021-09-22 00:20:00|2798.71|2790.01|2793.37|2784.67|2805.44|2796.74|2788.8|2780.1|1144
1632270300000|2021-09-22 00:25:00|2793.23|2784.53|2794.92|2786.22|2796.47|2787.77|2787.4|2778.7|1086
1632270600000|2021-09-22 00:30:00|2794.86|2786.16|2761.45|2752.75|2795.13|2786.43|2761.15|2752.45|1093
1632270900000|2021-09-22 00:35:00|2761.15|2752.45|2749.73|2741.03|2764.95|2756.25|2745.75|2737.05|1170
1632271200000|2021-09-22 00:40:00|2749.81|2741.11|2752.49|2743.79|2757.75|2749.05|2748.49|2739.79|1151
1632271500000|2021-09-22 00:45:00|2752.67|2743.97|2749.19|2740.49|2754.69|2745.99|2742.95|2734.25|1133
1632271800000|2021-09-22 00:50:00|2749.17|2740.47|2761.42|2752.72|2768.68|2759.98|2748.3|2739.6|1090
1632272100000|2021-09-22 00:55:00|2761.56|2752.86|2778.55|2769.85|2779.39|2770.69|2759.11|2750.41|1112
1632272400000|2021-09-22 01:00:00|2778.68|2769.98|2798.25|2789.55|2800.83|2792.13|2761.66|2752.96|1124
1632272700000|2021-09-22 01:05:00|2798.15|2789.45|2841.71|2833.01|2842.71|2834.01|2784.94|2776.24|1156
1632273000000|2021-09-22 01:10:00|2841|2832.3|2842.08|2833.38|2847.33|2838.63|2818.29|2809.59|1168
1632273300000|2021-09-22 01:15:00|2841.84|2833.14|2840.63|2831.93|2859.79|2851.09|2833.25|2824.55|1152
1632273600000|2021-09-22 01:20:00|2840.72|2832.02|2848.41|2839.71|2848.41|2839.71|2833.97|2825.27|1120
1632273900000|2021-09-22 01:25:00|2848.46|2839.76|2857.12|2848.42|2861.19|2852.49|2839.25|2830.55|1121
1632274200000|2021-09-22 01:30:00|2857.03|2848.33|2857.07|2848.37|2862.2|2853.5|2844.25|2835.55|1146
1632274500000|2021-09-22 01:35:00|2857.2|2848.5|2861.45|2852.75|2862.67|2853.97|2852.57|2843.87|1097
1632274800000|2021-09-22 01:40:00|2861.46|2852.76|2868.46|2859.76|2871.17|2862.47|2853.21|2844.51|1122
1632275100000|2021-09-22 01:45:00|2868.32|2859.62|2878.76|2870.06|2894.18|2885.48|2865.77|2857.07|1131
1632275400000|2021-09-22 01:50:00|2878.88|2870.18|2870.78|2862.08|2878.95|2870.25|2863.17|2854.47|1116
1632275700000|2021-09-22 01:55:00|2870.75|2862.05|2873.69|2864.99|2873.72|2865.02|2860.87|2852.17|1042
1632276000000|2021-09-22 02:00:00|2873.84|2865.14|2871.96|2863.26|2878.88|2870.18|2862.17|2853.47|1140
1632276300000|2021-09-22 02:05:00|2871.81|2863.11|2856.72|2848.02|2873.34|2864.64|2853.61|2844.91|1037
1632276600000|2021-09-22 02:10:00|2856.71|2848.01|2873.4|2864.7|2874.32|2865.62|2856.42|2847.72|1076
1632276900000|2021-09-22 02:15:00|2874.12|2865.42|2861.9|2853.2|2876.13|2867.43|2859.13|2850.43|1051
1632277200000|2021-09-22 02:20:00|2861.91|2853.21|2869.48|2860.78|2870.64|2861.94|2861.45|2852.75|1085
1632277500000|2021-09-22 02:25:00|2869.46|2860.76|2859.79|2851.09|2870.41|2861.71|2853.88|2845.18|1056
1632277800000|2021-09-22 02:30:00|2859.99|2851.29|2866.06|2857.36|2869.93|2861.23|2859.88|2851.18|1040
1632278100000|2021-09-22 02:35:00|2866.1|2857.4|2859.53|2850.83|2869.36|2860.66|2855.88|2847.18|1089
1632278400000|2021-09-22 02:40:00|2858.07|2849.37|2868.86|2860.16|2869.64|2860.94|2857.7|2849|1051
1632278700000|2021-09-22 02:45:00|2868.59|2859.89|2870.13|2861.43|2875.07|2866.37|2862.99|2854.29|1056
1632279000000|2021-09-22 02:50:00|2869.95|2861.25|2877.7|2869|2880.04|2871.34|2867.02|2858.32|1067
1632279300000|2021-09-22 02:55:00|2877.64|2868.94|2865.76|2857.06|2881.65|2872.95|2864.1|2855.4|1073
1632279600000|2021-09-22 03:00:00|2865.53|2856.83|2881.45|2872.75|2881.45|2872.75|2863.66|2854.96|1026
1632279900000|2021-09-22 03:05:00|2881.31|2872.61|2881.05|2872.35|2883.1|2874.4|2876.1|2867.4|1054
1632280200000|2021-09-22 03:10:00|2881.08|2872.38|2881.97|2873.27|2884.74|2876.04|2872.13|2863.43|988
1632280500000|2021-09-22 03:15:00|2881.9|2873.2|2880.37|2871.67|2881.92|2873.22|2874.98|2866.28|969
1632280800000|2021-09-22 03:20:00|2880.53|2871.83|2897.15|2888.45|2897.38|2888.68|2875.4|2866.7|1032
1632281100000|2021-09-22 03:25:00|2897.05|2888.35|2875.01|2866.31|2897.4|2888.7|2874.3|2865.6|1063
1632281400000|2021-09-22 03:30:00|2875|2866.3|2870.18|2861.48|2875|2866.3|2866.96|2858.26|1049
1632281700000|2021-09-22 03:35:00|2870.11|2861.41|2884.13|2875.43|2884.17|2875.47|2870.02|2861.32|988
1632282000000|2021-09-22 03:40:00|2884.16|2875.46|2883.85|2875.15|2899.73|2891.03|2877.27|2868.57|1039
1632282300000|2021-09-22 03:45:00|2883.45|2874.75|2869.39|2860.69|2887.49|2878.79|2867.73|2859.03|1109
1632282600000|2021-09-22 03:50:00|2869.15|2860.45|2875.61|2866.91|2890.55|2881.85|2867.65|2858.95|1143
1632282900000|2021-09-22 03:55:00|2875.69|2866.99|2872.32|2863.62|2884.19|2875.49|2870.01|2861.31|1103
1632283200000|2021-09-22 04:00:00|2872.53|2863.83|2866.31|2857.61|2879.57|2870.87|2862.64|2853.94|1139
1632283500000|2021-09-22 04:05:00|2866.36|2857.66|2861.92|2853.22|2869.02|2860.32|2857.3|2848.6|1094
1632283800000|2021-09-22 04:10:00|2861.82|2853.12|2875.43|2866.73|2875.43|2866.73|2861.69|2852.99|1056
1632284100000|2021-09-22 04:15:00|2875.48|2866.78|2878.68|2869.98|2878.9|2870.2|2871.55|2862.85|1027
1632284400000|2021-09-22 04:20:00|2878.56|2869.86|2872.96|2864.26|2879.29|2870.59|2869.85|2861.15|967
1632284700000|2021-09-22 04:25:00|2873.09|2864.39|2855.42|2846.72|2876.91|2868.21|2853.58|2844.88|1076
1632285000000|2021-09-22 04:30:00|2855.47|2846.77|2847.24|2838.54|2856.03|2847.33|2838.5|2829.8|1108
1632285300000|2021-09-22 04:35:00|2847.35|2838.65|2844.98|2836.28|2852.59|2843.89|2844.69|2835.99|1036
1632285600000|2021-09-22 04:40:00|2845.03|2836.33|2843.05|2834.35|2855.82|2847.12|2842.89|2834.19|1021
1632285900000|2021-09-22 04:45:00|2843.02|2834.32|2855.25|2846.55|2859.7|2851|2840.79|2832.09|954
1632286200000|2021-09-22 04:50:00|2855.27|2846.57|2855.54|2846.84|2860.57|2851.87|2854.96|2846.26|960
1632286500000|2021-09-22 04:55:00|2855.53|2846.83|2848.3|2839.6|2857.39|2848.69|2847.51|2838.81|967
1632286800000|2021-09-22 05:00:00|2848.28|2839.58|2859.98|2851.28|2859.98|2851.28|2848.07|2839.37|899
1632287100000|2021-09-22 05:05:00|2860.14|2851.44|2871.48|2862.78|2871.71|2863.01|2859.47|2850.77|1074
1632287400000|2021-09-22 05:10:00|2871.49|2862.79|2860.79|2852.09|2871.99|2863.29|2859.5|2850.8|913
1632287700000|2021-09-22 05:15:00|2860.81|2852.11|2861.35|2852.65|2864.51|2855.81|2857.94|2849.24|939
1632288000000|2021-09-22 05:20:00|2861.34|2852.64|2876.97|2868.27|2880.25|2871.55|2860.7|2852|1055
1632288300000|2021-09-22 05:25:00|2877.1|2868.4|2889.32|2880.62|2897.55|2888.85|2876.35|2867.65|1090
1632288600000|2021-09-22 05:30:00|2889.25|2880.55|2880.29|2871.59|2892.67|2883.97|2878.3|2869.6|1019
1632288900000|2021-09-22 05:35:00|2880.3|2871.6|2863.47|2854.77|2888.95|2880.25|2863.47|2854.77|1025
1632289200000|2021-09-22 05:40:00|2863.51|2854.81|2859.9|2851.2|2874.36|2865.66|2859.74|2851.04|1087
1632289500000|2021-09-22 05:45:00|2859.92|2851.22|2863.71|2855.01|2871.24|2862.54|2859.06|2850.36|995
1632289800000|2021-09-22 05:50:00|2863.6|2854.9|2877.22|2868.52|2877.22|2868.52|2863.6|2854.9|923
1632290100000|2021-09-22 05:55:00|2876.84|2868.14|2878.08|2869.38|2881.67|2872.97|2873.42|2864.72|979
1632290400000|2021-09-22 06:00:00|2877.97|2869.27|2865.56|2856.86|2881.47|2872.77|2864.72|2856.02|1037
1632290700000|2021-09-22 06:05:00|2865.62|2856.92|2864.08|2855.38|2866.59|2857.89|2858.52|2849.82|1013
1632291000000|2021-09-22 06:10:00|2863.71|2855.01|2868.73|2860.03|2872.04|2863.34|2859.42|2850.72|950
1632291300000|2021-09-22 06:15:00|2868.74|2860.04|2879.15|2870.45|2879.16|2870.46|2868.74|2860.04|957
1632291600000|2021-09-22 06:20:00|2879.14|2870.44|2889.34|2880.64|2889.64|2880.94|2877.41|2868.71|1074
1632291900000|2021-09-22 06:25:00|2889.21|2880.51|2885.08|2876.38|2889.41|2880.71|2879.4|2870.7|1053
1632292200000|2021-09-22 06:30:00|2885.09|2876.39|2900.77|2892.07|2908.18|2899.48|2884.18|2875.48|1074
1632292500000|2021-09-22 06:35:00|2900.76|2892.06|2914.19|2905.49|2918.1|2909.4|2899.6|2890.9|1078
1632292800000|2021-09-22 06:40:00|2914.18|2905.48|2917.51|2908.81|2918.09|2909.39|2911.9|2903.2|1022
1632293100000|2021-09-22 06:45:00|2917.53|2908.83|2915.59|2906.89|2920.21|2911.51|2913.05|2904.35|1004
1632293400000|2021-09-22 06:50:00|2915.6|2906.9|2923.31|2914.61|2925.86|2917.16|2915.47|2906.77|1029
1632293700000|2021-09-22 06:55:00|2923.33|2914.63|2934.47|2925.77|2939.45|2930.75|2923.19|2914.49|1044
1632294000000|2021-09-22 07:00:00|2934.79|2926.09|2923.39|2914.69|2941.27|2932.57|2922.36|2913.66|1041
1632294300000|2021-09-22 07:05:00|2923.48|2914.78|2929.09|2920.39|2929.75|2921.05|2919.1|2910.4|1075
1632294600000|2021-09-22 07:10:00|2929.21|2920.51|2924.44|2915.74|2930.21|2921.51|2920.53|2911.83|941
1632294900000|2021-09-22 07:15:00|2924.39|2915.69|2929.97|2921.27|2930.25|2921.55|2923.19|2914.49|975
1632295200000|2021-09-22 07:20:00|2929.98|2921.28|2933.61|2924.91|2933.83|2925.13|2927.84|2919.14|893
1632295500000|2021-09-22 07:25:00|2933.7|2925|2926.53|2917.83|2933.85|2925.15|2924.78|2916.08|843
1632295800000|2021-09-22 07:30:00|2926.64|2917.94|2928.08|2919.38|2936.81|2928.11|2926.54|2917.84|1010
1632296100000|2021-09-22 07:35:00|2928.12|2919.42|2949.07|2940.37|2949.39|2940.69|2927.19|2918.49|1092
1632296400000|2021-09-22 07:40:00|2949.08|2940.38|2954.54|2945.84|2965.29|2956.59|2942.47|2933.77|1124
1632296700000|2021-09-22 07:45:00|2954.82|2946.12|2956.76|2948.06|2963.94|2955.24|2954.26|2945.56|1073
1632297000000|2021-09-22 07:50:00|2956.93|2948.23|2951.67|2942.97|2958.1|2949.4|2950.45|2941.75|1033
1632297300000|2021-09-22 07:55:00|2951.66|2942.96|2948.57|2939.87|2952.83|2944.13|2946.9|2938.2|1011
1632297600000|2021-09-22 08:00:00|2948.36|2939.66|2952.25|2943.55|2957.66|2948.96|2947.13|2938.43|1086
1632297900000|2021-09-22 08:05:00|2952.41|2943.71|2948.36|2939.66|2954.54|2945.84|2947.52|2938.82|1025
1632298200000|2021-09-22 08:10:00|2948.49|2939.79|2955.53|2946.83|2957.9|2949.2|2948.49|2939.79|944
1632298500000|2021-09-22 08:15:00|2955.52|2946.82|2947.27|2938.57|2962|2953.3|2947.1|2938.4|979
1632298800000|2021-09-22 08:20:00|2947.26|2938.56|2939.78|2931.08|2947.8|2939.1|2933.8|2925.1|1047
1632299100000|2021-09-22 08:25:00|2939.77|2931.07|2938.53|2929.83|2943.23|2934.53|2937.4|2928.7|870
1632299400000|2021-09-22 08:30:00|2938.47|2929.77|2934.16|2925.46|2941.5|2932.8|2930.3|2921.6|1011
1632299700000|2021-09-22 08:35:00|2934.18|2925.48|2929.68|2920.98|2934.83|2926.13|2927.51|2918.81|931
1632300000000|2021-09-22 08:40:00|2929.67|2920.97|2930.49|2921.79|2933.06|2924.36|2925.6|2916.9|934
1632300300000|2021-09-22 08:45:00|2930.51|2921.81|2937.61|2928.91|2940.05|2931.35|2930.51|2921.81|869
1632300600000|2021-09-22 08:50:00|2937.65|2928.95|2937.69|2928.99|2941.39|2932.69|2936.46|2927.76|818
1632300900000|2021-09-22 08:55:00|2937.67|2928.97|2931.8|2923.1|2937.67|2928.97|2926.38|2917.68|973
1632301200000|2021-09-22 09:00:00|2931.66|2922.96|2934.11|2925.41|2944.67|2935.97|2930.5|2921.8|967
1632301500000|2021-09-22 09:05:00|2934.22|2925.52|2931.38|2922.68|2934.66|2925.96|2926.92|2918.22|1031
1632301800000|2021-09-22 09:10:00|2931.35|2922.65|2924.73|2916.03|2931.55|2922.85|2919.34|2910.64|1077
1632302100000|2021-09-22 09:15:00|2924.72|2916.02|2920.5|2911.8|2926.27|2917.57|2913.57|2904.87|1005
1632302400000|2021-09-22 09:20:00|2920.49|2911.79|2934.36|2925.66|2934.82|2926.12|2920.49|2911.79|873
1632302700000|2021-09-22 09:25:00|2933.97|2925.27|2934.32|2925.62|2935.56|2926.86|2930.81|2922.11|883
1632303000000|2021-09-22 09:30:00|2934.37|2925.67|2941.26|2932.56|2942.68|2933.98|2933.97|2925.27|950
1632303300000|2021-09-22 09:35:00|2941.25|2932.55|2943.3|2934.6|2949.41|2940.71|2941.19|2932.49|1031
1632303600000|2021-09-22 09:40:00|2943.25|2934.55|2935.97|2927.27|2947.81|2939.11|2934.64|2925.94|1061
1632303900000|2021-09-22 09:45:00|2935.8|2927.1|2946.61|2937.91|2946.61|2937.91|2933.76|2925.06|909
1632304200000|2021-09-22 09:50:00|2946.64|2937.94|2944.36|2935.66|2947.43|2938.73|2937.46|2928.76|942
1632304500000|2021-09-22 09:55:00|2944.55|2935.85|2949.2|2940.5|2949.34|2940.64|2943.85|2935.15|875
1632304800000|2021-09-22 10:00:00|2949.35|2940.65|2936.38|2927.68|2957.6|2948.9|2935.92|2927.22|902
1632305100000|2021-09-22 10:05:00|2936.39|2927.69|2944.7|2936|2944.99|2936.29|2936.26|2927.56|843
1632305400000|2021-09-22 10:10:00|2945.2|2936.5|2938.82|2930.12|2947.29|2938.59|2937.95|2929.25|758
1632305700000|2021-09-22 10:15:00|2938.91|2930.21|2948.46|2939.76|2950.08|2941.38|2938.28|2929.58|790
1632306000000|2021-09-22 10:20:00|2948.39|2939.69|2939.17|2930.47|2951.4|2942.7|2938.43|2929.73|844
1632306300000|2021-09-22 10:25:00|2938.97|2930.27|2932.02|2923.32|2940.73|2932.03|2929.2|2920.5|877
1632306600000|2021-09-22 10:30:00|2931.75|2923.05|2937.8|2929.1|2942.4|2933.7|2931.7|2923|749
1632306900000|2021-09-22 10:35:00|2937.78|2929.08|2924.84|2916.14|2937.91|2929.21|2923.53|2914.83|800
1632307200000|2021-09-22 10:40:00|2924.68|2915.98|2917.96|2909.26|2931.44|2922.74|2916.52|2907.82|929
1632307500000|2021-09-22 10:45:00|2918.07|2909.37|2918.39|2909.69|2926.36|2917.66|2916.87|2908.17|978
1632307800000|2021-09-22 10:50:00|2918.6|2909.9|2928.22|2919.52|2928.34|2919.64|2918.37|2909.67|1021
1632308100000|2021-09-22 10:55:00|2928.14|2919.44|2935.21|2926.51|2936.45|2927.75|2925.34|2916.64|1008
1632308400000|2021-09-22 11:00:00|2935.05|2926.35|2930.42|2921.72|2941.39|2932.69|2930.07|2921.37|998
1632308700000|2021-09-22 11:05:00|2930.59|2921.89|2921.2|2912.5|2931.35|2922.65|2919.6|2910.9|998
1632309000000|2021-09-22 11:10:00|2921.12|2912.42|2928.5|2919.8|2929.77|2921.07|2920.81|2912.11|936
1632309300000|2021-09-22 11:15:00|2928.49|2919.79|2925.35|2916.65|2930.85|2922.15|2918.53|2909.83|1022
1632309600000|2021-09-22 11:20:00|2925.3|2916.6|2925.73|2917.03|2931.54|2922.84|2921.6|2912.9|1050
1632309900000|2021-09-22 11:25:00|2925.8|2917.1|2920.36|2911.66|2928.05|2919.35|2920.18|2911.48|994
1632310200000|2021-09-22 11:30:00|2920.37|2911.67|2908.75|2900.05|2924.19|2915.49|2906.78|2898.08|1068
1632310500000|2021-09-22 11:35:00|2908.79|2900.09|2897.73|2889.03|2912.81|2904.11|2897.29|2888.59|1090
1632310800000|2021-09-22 11:40:00|2897.43|2888.73|2890.23|2881.53|2901.25|2892.55|2888.26|2879.56|1088
1632311100000|2021-09-22 11:45:00|2889.97|2881.27|2901.54|2892.84|2902.37|2893.67|2889.8|2881.1|1060
1632311400000|2021-09-22 11:50:00|2901.58|2892.88|2900.68|2891.98|2906.26|2897.56|2898.75|2890.05|1016
1632311700000|2021-09-22 11:55:00|2900.66|2891.96|2899.52|2890.82|2906.33|2897.63|2893.18|2884.48|979
1632312000000|2021-09-22 12:00:00|2899.79|2891.09|2900.82|2892.12|2906.93|2898.23|2896.69|2887.99|1046
1632312300000|2021-09-22 12:05:00|2900.79|2892.09|2899.71|2891.01|2904.33|2895.63|2897.37|2888.67|954
1632312600000|2021-09-22 12:10:00|2899.62|2890.92|2888.98|2880.28|2900.24|2891.54|2886.78|2878.08|1033
1632312900000|2021-09-22 12:15:00|2889.15|2880.45|2896.57|2887.87|2899.51|2890.81|2889.15|2880.45|1033
1632313200000|2021-09-22 12:20:00|2896.58|2887.88|2904|2895.3|2904.87|2896.17|2895.9|2887.2|1002
1632313500000|2021-09-22 12:25:00|2903.97|2895.27|2898.11|2889.41|2909.92|2901.22|2897.04|2888.34|1012
1632313800000|2021-09-22 12:30:00|2897.96|2889.26|2903.85|2895.15|2909.6|2900.9|2896.8|2888.1|1035
1632314100000|2021-09-22 12:35:00|2903.83|2895.13|2916.06|2907.36|2917.29|2908.59|2903.73|2895.03|1016
1632314400000|2021-09-22 12:40:00|2915.9|2907.2|2908.45|2899.75|2918.31|2909.61|2907.63|2898.93|1016
1632314700000|2021-09-22 12:45:00|2908.31|2899.61|2919.02|2910.32|2919.35|2910.65|2907.73|2899.03|993
1632315000000|2021-09-22 12:50:00|2918.81|2910.11|2924.14|2915.44|2924.14|2915.44|2916.08|2907.38|996
1632315300000|2021-09-22 12:55:00|2924.03|2915.33|2924.4|2915.7|2927.61|2918.91|2920.91|2912.21|905
1632315600000|2021-09-22 13:00:00|2924.41|2915.71|2939.08|2930.38|2939.47|2930.77|2918.69|2909.99|1044
1632315900000|2021-09-22 13:05:00|2939.1|2930.4|2974.93|2966.23|2976.34|2967.64|2935.24|2926.54|1100
1632316200000|2021-09-22 13:10:00|2974.95|2966.25|2967.47|2958.77|2979|2970.3|2964.01|2955.31|1122
1632316500000|2021-09-22 13:15:00|2967.41|2958.71|2967.15|2958.45|2975.83|2967.13|2966.59|2957.89|1086
1632316800000|2021-09-22 13:20:00|2967.29|2958.59|2953.77|2945.07|2967.46|2958.76|2952.31|2943.61|1042
1632317100000|2021-09-22 13:25:00|2954.03|2945.33|2943.4|2934.7|2955.06|2946.36|2938.39|2929.69|1080
1632317400000|2021-09-22 13:30:00|2943.15|2934.45|2931.32|2922.62|2950.27|2941.57|2931.14|2922.44|1119
1632317700000|2021-09-22 13:35:00|2931.67|2922.97|2940.96|2932.26|2946.35|2937.65|2931.53|2922.83|1080
1632318000000|2021-09-22 13:40:00|2941.07|2932.37|2937.99|2929.29|2952.55|2943.85|2937.89|2929.19|1035
1632318300000|2021-09-22 13:45:00|2938|2929.3|2940.16|2931.46|2942.49|2933.79|2931.5|2922.8|1059
1632318600000|2021-09-22 13:50:00|2940.14|2931.44|2944.73|2936.03|2945.19|2936.49|2938.26|2929.56|981
1632318900000|2021-09-22 13:55:00|2944.66|2935.96|2954.18|2945.48|2954.52|2945.82|2943.61|2934.91|972
1632319200000|2021-09-22 14:00:00|2954.43|2945.73|2962.6|2953.9|2967.55|2958.85|2954.43|2945.73|1074
1632319500000|2021-09-22 14:05:00|2962.66|2953.96|2959.15|2950.45|2970.3|2961.6|2954.64|2945.94|1097
1632319800000|2021-09-22 14:10:00|2959.1|2950.4|2955.77|2947.07|2959.9|2951.2|2954.65|2945.95|1041
1632320100000|2021-09-22 14:15:00|2955.78|2947.08|2954.42|2945.72|2958.36|2949.66|2950.81|2942.11|1004
1632320400000|2021-09-22 14:20:00|2954.34|2945.64|2948.81|2940.11|2957.08|2948.38|2943.92|2935.22|954
1632320700000|2021-09-22 14:25:00|2948.68|2939.98|2954.64|2945.94|2958.53|2949.83|2947.06|2938.36|1028
1632321000000|2021-09-22 14:30:00|2954.72|2946.02|2954.34|2945.64|2956.6|2947.9|2947.04|2938.34|990
1632321300000|2021-09-22 14:35:00|2954.4|2945.7|2949.32|2940.62|2954.78|2946.08|2948.43|2939.73|903
1632321600000|2021-09-22 14:40:00|2949.47|2940.77|2949.9|2941.2|2950.07|2941.37|2943.08|2934.38|990
1632321900000|2021-09-22 14:45:00|2949.6|2940.9|2940.96|2932.26|2950.29|2941.59|2938.81|2930.11|946
1632322200000|2021-09-22 14:50:00|2941|2932.3|2934.33|2925.63|2942.13|2933.43|2931.41|2922.71|969
1632322500000|2021-09-22 14:55:00|2934.32|2925.62|2938.68|2929.98|2941.54|2932.84|2934.09|2925.39|851
1632322800000|2021-09-22 15:00:00|2938.66|2929.96|2950.9|2942.2|2951.27|2942.57|2938.66|2929.96|877
1632323100000|2021-09-22 15:05:00|2951.34|2942.64|2955.79|2947.09|2956.11|2947.41|2948.47|2939.77|921
1632323400000|2021-09-22 15:10:00|2955.77|2947.07|2955.22|2946.52|2957.67|2948.97|2948.77|2940.07|919
1632323700000|2021-09-22 15:15:00|2955.09|2946.39|2955.44|2946.74|2956.67|2947.97|2949.48|2940.78|994
1632324000000|2021-09-22 15:20:00|2955.45|2946.75|2952.9|2944.2|2958.15|2949.45|2950.79|2942.09|966
1632324300000|2021-09-22 15:25:00|2952.89|2944.19|2975.4|2966.7|2977.83|2969.13|2951.46|2942.76|1115
1632324600000|2021-09-22 15:30:00|2975.09|2966.39|2997.6|2988.9|2997.7|2989|2965.8|2957.1|1152
1632324900000|2021-09-22 15:35:00|2997.62|2988.92|2990.82|2982.12|3011.46|3002.76|2989.62|2980.92|1075
1632325200000|2021-09-22 15:40:00|2990.89|2982.19|2995.22|2986.52|3003.42|2994.72|2987.24|2978.54|1060
1632325500000|2021-09-22 15:45:00|2995.29|2986.59|2996.47|2987.77|2998.44|2989.74|2987|2978.3|1059
1632325800000|2021-09-22 15:50:00|2996.48|2987.78|3010.48|3001.78|3010.51|3001.81|2993.97|2985.27|1100
1632326100000|2021-09-22 15:55:00|3010.38|3001.68|3012.31|3003.61|3015.88|3007.18|3003.87|2995.17|1095
1632326400000|2021-09-22 16:00:00|3012.35|3003.65|3008.98|3000.28|3025.37|3016.67|3008.98|3000.28|1090
1632326700000|2021-09-22 16:05:00|3009.31|3000.61|3019.03|3010.33|3019.03|3010.33|3002.34|2993.64|1057
1632327000000|2021-09-22 16:10:00|3019.29|3010.59|3029.05|3020.35|3042.03|3033.33|3017.83|3009.13|1093
1632327300000|2021-09-22 16:15:00|3028.13|3019.43|3023.86|3015.16|3031.96|3023.26|3021.23|3012.53|1103
1632327600000|2021-09-22 16:20:00|3023.44|3014.74|3037.31|3028.61|3037.34|3028.64|3021.71|3013.01|1085
1632327900000|2021-09-22 16:25:00|3036.96|3028.26|3028.77|3020.07|3041.56|3032.86|3027.16|3018.46|1028
1632328200000|2021-09-22 16:30:00|3028.78|3020.08|3031.19|3022.49|3034.21|3025.51|3021.28|3012.58|1019
1632328500000|2021-09-22 16:35:00|3031.29|3022.59|3043.81|3035.11|3050.06|3041.36|3029.95|3021.25|1067
1632328800000|2021-09-22 16:40:00|3043.95|3035.25|3043.95|3035.25|3052.18|3043.48|3042.06|3033.36|1056
1632329100000|2021-09-22 16:45:00|3044.03|3035.33|3040.47|3031.77|3046.42|3037.72|3036.38|3027.68|1048
1632329400000|2021-09-22 16:50:00|3040.44|3031.74|3046.68|3037.98|3051.66|3042.96|3039.61|3030.91|1017
1632329700000|2021-09-22 16:55:00|3047.01|3038.31|3048.08|3039.38|3051.04|3042.34|3045.2|3036.5|1014
1632330000000|2021-09-22 17:00:00|3048.18|3039.48|3034.58|3025.88|3058.34|3049.64|3034.47|3025.77|1114
1632330300000|2021-09-22 17:05:00|3034.28|3025.58|3039.23|3030.53|3043.66|3034.96|3033.6|3024.9|1032
1632330600000|2021-09-22 17:10:00|3039.27|3030.57|3033.32|3024.62|3039.28|3030.58|3029.78|3021.08|988
1632330900000|2021-09-22 17:15:00|3033.29|3024.59|3021.06|3012.36|3033.41|3024.71|3020.71|3012.01|1037
1632331200000|2021-09-22 17:20:00|3020.73|3012.03|3001.38|2992.68|3020.73|3012.03|2999.74|2991.04|1074
1632331500000|2021-09-22 17:25:00|3001.53|2992.83|3013.99|3005.29|3015.56|3006.86|3001.36|2992.66|1010
1632331800000|2021-09-22 17:30:00|3014.01|3005.31|3018.52|3009.82|3022.18|3013.48|3013.59|3004.89|928
1632332100000|2021-09-22 17:35:00|3018.58|3009.88|3025.62|3016.92|3027.26|3018.56|3016.33|3007.63|1066
1632332400000|2021-09-22 17:40:00|3025.61|3016.91|3019.45|3010.75|3026.28|3017.58|3018.95|3010.25|941
1632332700000|2021-09-22 17:45:00|3019.42|3010.72|3041.56|3032.86|3041.56|3032.86|3019.27|3010.57|923
1632333000000|2021-09-22 17:50:00|3041.55|3032.85|3032|3023.3|3042.49|3033.79|3031.77|3023.07|951
1632333300000|2021-09-22 17:55:00|3031.99|3023.29|3022.37|3013.67|3034.21|3025.51|3021.58|3012.88|970
1632333600000|2021-09-22 18:00:00|3022.5|3013.8|3078.01|3069.31|3082.25|3073.55|3013.17|3004.47|1166
1632333900000|2021-09-22 18:05:00|3078.35|3069.65|3086.1|3077.4|3090.9|3082.2|3068.75|3060.05|1028
1632334200000|2021-09-22 18:10:00|3086.15|3077.45|3090.91|3082.21|3093.28|3084.58|3085.02|3076.32|947
1632334500000|2021-09-22 18:15:00|3091.42|3082.72|3078.86|3070.16|3093.41|3084.71|3074.5|3065.8|1128
1632334800000|2021-09-22 18:20:00|3078.94|3070.24|3087.07|3078.37|3089.6|3080.9|3078.33|3069.63|1091
1632335100000|2021-09-22 18:25:00|3087.06|3078.36|3081.82|3073.12|3089.87|3081.17|3079.38|3070.68|996
1632335400000|2021-09-22 18:30:00|3081.86|3073.16|3074.16|3065.46|3083.17|3074.47|3062.92|3054.22|1024
1632335700000|2021-09-22 18:35:00|3074.15|3065.45|3053.48|3044.78|3074.17|3065.47|3053.26|3044.56|1113
1632336000000|2021-09-22 18:40:00|3053.7|3045|3056.92|3048.22|3060.38|3051.68|3030.61|3021.91|1151
1632336300000|2021-09-22 18:45:00|3056.96|3048.26|3028.3|3019.6|3056.96|3048.26|3025.98|3017.28|1151
1632336600000|2021-09-22 18:50:00|3028.42|3019.72|3028.86|3020.16|3035.92|3027.22|3024.56|3015.86|1108
1632336900000|2021-09-22 18:55:00|3028.8|3020.1|3018.57|3009.87|3031.52|3022.82|3010.9|3002.2|1117
1632337200000|2021-09-22 19:00:00|3018.63|3009.93|3021.35|3012.65|3028.59|3019.89|3016.97|3008.27|1051
1632337500000|2021-09-22 19:05:00|3021.37|3012.67|3017.37|3008.67|3024.72|3016.02|2997.64|2988.94|1113
1632337800000|2021-09-22 19:10:00|3017.36|3008.66|3025.74|3017.04|3027.89|3019.19|3016.19|3007.49|1063
1632338100000|2021-09-22 19:15:00|3025.78|3017.08|3035.38|3026.68|3036.46|3027.76|3022.78|3014.08|1042
1632338400000|2021-09-22 19:20:00|3035.82|3027.12|3045.51|3036.81|3046.98|3038.28|3033.62|3024.92|1006
1632338700000|2021-09-22 19:25:00|3045.65|3036.95|3038.6|3029.9|3046.44|3037.74|3037.63|3028.93|1015
1632339000000|2021-09-22 19:30:00|3038.24|3029.54|3032.18|3023.48|3042.04|3033.34|3027.54|3018.84|968
1632339300000|2021-09-22 19:35:00|3032.2|3023.5|3030.72|3022.02|3033.97|3025.27|3028.45|3019.75|935
1632339600000|2021-09-22 19:40:00|3030.82|3022.12|3039.11|3030.41|3042.57|3033.87|3030.71|3022.01|1014
1632339900000|2021-09-22 19:45:00|3038.81|3030.11|3026.81|3018.11|3041.28|3032.58|3026.71|3018.01|1015
1632340200000|2021-09-22 19:50:00|3026.54|3017.84|3031.43|3022.73|3032.08|3023.38|3020.56|3011.86|1001
1632340500000|2021-09-22 19:55:00|3031.12|3022.42|3029.83|3021.13|3036.75|3028.05|3025.64|3016.94|979
1632340800000|2021-09-22 20:00:00|3029.91|3021.21|3020.61|3011.91|3031.81|3023.11|3020.18|3011.48|1087
1632341100000|2021-09-22 20:05:00|3020.5|3011.8|3020.99|3012.29|3024.75|3016.05|3013.04|3004.34|1103
1632341400000|2021-09-22 20:10:00|3020.85|3012.15|3022.28|3013.58|3029.22|3020.52|3020.39|3011.69|1015
1632341700000|2021-09-22 20:15:00|3022.37|3013.67|3029.22|3020.52|3037.28|3028.58|3020.93|3012.23|993
1632342000000|2021-09-22 20:20:00|3029.23|3020.53|3028.45|3019.75|3029.5|3020.8|3025.37|3016.67|972
1632342300000|2021-09-22 20:25:00|3029.53|3020.83|3027.12|3018.42|3031.89|3023.19|3021.99|3013.29|993
1632342600000|2021-09-22 20:30:00|3026.79|3018.09|3037.61|3028.91|3039.89|3031.19|3023.36|3014.66|1022
1632342900000|2021-09-22 20:35:00|3037.8|3029.1|3033.42|3024.72|3039.27|3030.57|3033.39|3024.69|983
1632343200000|2021-09-22 20:40:00|3033.6|3024.9|3035.66|3026.96|3036.15|3027.45|3028.6|3019.9|917
1632343500000|2021-09-22 20:45:00|3035.65|3026.95|3033.64|3024.94|3035.67|3026.97|3030.45|3021.75|879
1632343800000|2021-09-22 20:50:00|3033.82|3025.12|3027.07|3018.37|3037.88|3029.18|3025.71|3017.01|911
1632344100000|2021-09-22 20:55:00|3026.95|3018.25|3031.64|3022.94|3033.63|3024.93|3023.54|3014.84|930
1632344400000|2021-09-22 21:00:00|3031.61|3022.91|3029.48|3020.78|3032.95|3024.25|3018.81|3010.11|960
1632344700000|2021-09-22 21:05:00|3029.54|3020.84|3040.35|3031.65|3041.16|3032.46|3027.65|3018.95|986
1632345000000|2021-09-22 21:10:00|3040.22|3031.52|3038.61|3029.91|3045.74|3037.04|3037.53|3028.83|979
1632345300000|2021-09-22 21:15:00|3038.76|3030.06|3042.63|3033.93|3043.49|3034.79|3036.76|3028.06|818
1632345600000|2021-09-22 21:20:00|3042.66|3033.96|3052.6|3043.9|3052.95|3044.25|3041.02|3032.32|880
1632345900000|2021-09-22 21:25:00|3052.59|3043.89|3052.32|3043.62|3054.11|3045.41|3050.21|3041.51|834
1632346200000|2021-09-22 21:30:00|3052.43|3043.73|3060.17|3051.47|3062.2|3053.5|3052.18|3043.48|850
1632346500000|2021-09-22 21:35:00|3060.19|3051.49|3054.45|3045.75|3060.7|3052|3052.66|3043.96|871
1632346800000|2021-09-22 21:40:00|3054.36|3045.66|3042.19|3033.49|3054.84|3046.14|3040.6|3031.9|776
1632347100000|2021-09-22 21:45:00|3042.21|3033.51|3028.49|3019.79|3046.71|3038.01|3026.24|3017.54|953
1632347400000|2021-09-22 21:50:00|3028.46|3019.76|3030.32|3021.62|3030.67|3021.97|3020.19|3011.49|1088
1632347700000|2021-09-22 21:55:00|3030.47|3021.77|3039.98|3031.28|3042.43|3033.73|3028.73|3020.03|946
1632348000000|2021-09-22 22:00:00|3039.87|3031.17|3055.02|3046.32|3056.79|3048.09|3039.87|3031.17|1013
1632348300000|2021-09-22 22:05:00|3054.84|3046.14|3067.96|3059.26|3068.29|3059.59|3053.23|3044.53|1029
1632348600000|2021-09-22 22:10:00|3067.82|3059.12|3054.36|3045.66|3067.82|3059.12|3053.44|3044.74|900
1632348900000|2021-09-22 22:15:00|3054.6|3045.9|3046.25|3037.55|3056.31|3047.61|3046.25|3037.55|938
1632349200000|2021-09-22 22:20:00|3046.23|3037.53|3046.14|3037.44|3048.13|3039.43|3040.76|3032.06|907
1632349500000|2021-09-22 22:25:00|3046.17|3037.47|3037.37|3028.67|3046.24|3037.54|3034.71|3026.01|945
1632349800000|2021-09-22 22:30:00|3037.51|3028.81|3057.32|3048.62|3057.5|3048.8|3037.51|3028.81|1055
1632350100000|2021-09-22 22:35:00|3057.3|3048.6|3074.44|3065.74|3076.03|3067.33|3051.9|3043.2|1123
1632350400000|2021-09-22 22:40:00|3074.43|3065.73|3072.55|3063.85|3077.06|3068.36|3068.63|3059.93|1067
1632350700000|2021-09-22 22:45:00|3072.57|3063.87|3068.67|3059.97|3076.92|3068.22|3062.57|3053.87|1092
1632351000000|2021-09-22 22:50:00|3068.68|3059.98|3069.44|3060.74|3073.34|3064.64|3063.76|3055.06|973
1632351300000|2021-09-22 22:55:00|3069.31|3060.61|3074.94|3066.24|3078.97|3070.27|3069.19|3060.49|948
1632351600000|2021-09-22 23:00:00|3075.05|3066.35|3073.81|3065.11|3082.63|3073.93|3073.81|3065.11|1000
1632351900000|2021-09-22 23:05:00|3073.91|3065.21|3068.7|3060|3074.45|3065.75|3065.67|3056.97|933
1632352200000|2021-09-22 23:10:00|3069.35|3060.65|3063.27|3054.57|3069.71|3061.01|3062.42|3053.72|1066
1632352500000|2021-09-22 23:15:00|3063.23|3054.53|3057.44|3048.74|3065.83|3057.13|3054.73|3046.03|1036
1632352800000|2021-09-22 23:20:00|3057.33|3048.63|3056.6|3047.9|3058.98|3050.28|3053.99|3045.29|1006
1632353100000|2021-09-22 23:25:00|3056.66|3047.96|3057.61|3048.91|3061.14|3052.44|3053.53|3044.83|1036
1632353400000|2021-09-22 23:30:00|3057.65|3048.95|3070.04|3061.34|3073.68|3064.98|3057.35|3048.65|1009
1632353700000|2021-09-22 23:35:00|3070|3061.3|3059.78|3051.08|3070|3061.3|3059.13|3050.43|1052
1632354000000|2021-09-22 23:40:00|3059.84|3051.14|3060.74|3052.04|3061.8|3053.1|3057.08|3048.38|904
1632354300000|2021-09-22 23:45:00|3060.86|3052.16|3068.36|3059.66|3070.15|3061.45|3058.75|3050.05|901
1632354600000|2021-09-22 23:50:00|3068.62|3059.92|3082.5|3073.8|3082.98|3074.28|3068.55|3059.85|1024
1632354900000|2021-09-22 23:55:00|3082.42|3073.72|3082.58|3073.88|3083.35|3074.65|3074.7|3066|1014
1632355200000|2021-09-23 00:00:00|3082.48|3073.78|3069.17|3060.47|3088.96|3080.26|3065.67|3056.97|1093
1632355500000|2021-09-23 00:05:00|3069.29|3060.59|3086.08|3077.38|3086.5|3077.8|3061.75|3053.05|1078
1632355800000|2021-09-23 00:10:00|3085.88|3077.18|3087.27|3078.57|3101.36|3092.66|3085.02|3076.32|1137
1632356100000|2021-09-23 00:15:00|3087.24|3078.54|3073.26|3064.56|3088.1|3079.4|3066.06|3057.36|1099
1632356400000|2021-09-23 00:20:00|3073.08|3064.38|3069.03|3060.33|3074.56|3065.86|3068.38|3059.68|1075
1632356700000|2021-09-23 00:25:00|3068.94|3060.24|3059.58|3050.88|3071.01|3062.31|3058.86|3050.16|1078
1632357000000|2021-09-23 00:30:00|3059.73|3051.03|3074.49|3065.79|3075.06|3066.36|3057.54|3048.84|1047
1632357300000|2021-09-23 00:35:00|3074.31|3065.61|3065.7|3057|3084.27|3075.57|3065.44|3056.74|1035
1632357600000|2021-09-23 00:40:00|3065.63|3056.93|3059.78|3051.08|3066.66|3057.96|3057.06|3048.36|1058
1632357900000|2021-09-23 00:45:00|3059.76|3051.06|3050.87|3042.17|3061.64|3052.94|3046.08|3037.38|1031
1632358200000|2021-09-23 00:50:00|3050.73|3042.03|3051.86|3043.16|3053.42|3044.72|3046.28|3037.58|1069
1632358500000|2021-09-23 00:55:00|3052.03|3043.33|3048.25|3039.55|3059.84|3051.14|3046.9|3038.2|1020
1632358800000|2021-09-23 01:00:00|3048.26|3039.56|3053.47|3044.77|3055.57|3046.87|3040.36|3031.66|1073
1632359100000|2021-09-23 01:05:00|3053.42|3044.72|3057.45|3048.75|3063.31|3054.61|3052.54|3043.84|1052
1632359400000|2021-09-23 01:10:00|3057.44|3048.74|3045.59|3036.89|3059.11|3050.41|3045.21|3036.51|1039
1632359700000|2021-09-23 01:15:00|3045.58|3036.88|3053.58|3044.88|3054.43|3045.73|3044.9|3036.2|1037
1632360000000|2021-09-23 01:20:00|3053.53|3044.83|3048.65|3039.95|3059.94|3051.24|3048.54|3039.84|1007
1632360300000|2021-09-23 01:25:00|3048.1|3039.4|3050.37|3041.67|3055.65|3046.95|3045.15|3036.45|953
1632360600000|2021-09-23 01:30:00|3050.28|3041.58|3063.61|3054.91|3064.23|3055.53|3049.58|3040.88|967
1632360900000|2021-09-23 01:35:00|3063.6|3054.9|3072.11|3063.41|3072.32|3063.62|3061.82|3053.12|980
1632361200000|2021-09-23 01:40:00|3072.17|3063.47|3063.7|3055|3072.95|3064.25|3063.61|3054.91|957
1632361500000|2021-09-23 01:45:00|3063.71|3055.01|3072.57|3063.87|3077.23|3068.53|3063.39|3054.69|911
1632361800000|2021-09-23 01:50:00|3072.61|3063.91|3073|3064.3|3080.37|3071.67|3072.03|3063.33|1056
1632362100000|2021-09-23 01:55:00|3072.98|3064.28|3074.98|3066.28|3079.4|3070.7|3071.9|3063.2|1022
1632362400000|2021-09-23 02:00:00|3075.08|3066.38|3070.42|3061.72|3081.48|3072.78|3067.4|3058.7|1060
1632362700000|2021-09-23 02:05:00|3070.31|3061.61|3067.26|3058.56|3072.09|3063.39|3066.32|3057.62|980
1632363000000|2021-09-23 02:10:00|3067.25|3058.55|3060.51|3051.81|3067.53|3058.83|3059.09|3050.39|941
1632363300000|2021-09-23 02:15:00|3060.25|3051.55|3070.29|3061.59|3070.75|3062.05|3059.85|3051.15|896
1632363600000|2021-09-23 02:20:00|3070.24|3061.54|3082.1|3073.4|3083.29|3074.59|3069.27|3060.57|1001
1632363900000|2021-09-23 02:25:00|3082.45|3073.75|3079.26|3070.56|3084.13|3075.43|3072.47|3063.77|1010
1632364200000|2021-09-23 02:30:00|3078.88|3070.18|3075.12|3066.42|3081.11|3072.41|3074.83|3066.13|978
1632364500000|2021-09-23 02:35:00|3075.14|3066.44|3086.43|3077.73|3086.64|3077.94|3075.07|3066.37|911
1632364800000|2021-09-23 02:40:00|3086.52|3077.82|3082.87|3074.17|3091.44|3082.74|3079.96|3071.26|933
1632365100000|2021-09-23 02:45:00|3082.89|3074.19|3077.66|3068.96|3084.02|3075.32|3077.52|3068.82|939
1632365400000|2021-09-23 02:50:00|3077.53|3068.83|3086.49|3077.79|3088.93|3080.23|3077.22|3068.52|932
1632365700000|2021-09-23 02:55:00|3086.92|3078.22|3081.8|3073.1|3089.4|3080.7|3077.58|3068.88|939
1632366000000|2021-09-23 03:00:00|3081.71|3073.01|3079.56|3070.86|3085.4|3076.7|3073.39|3064.69|988
1632366300000|2021-09-23 03:05:00|3080.02|3071.32|3074.22|3065.52|3083.24|3074.54|3073.43|3064.73|999
1632366600000|2021-09-23 03:10:00|3073.63|3064.93|3087.84|3079.14|3088.61|3079.91|3071.9|3063.2|1001
1632366900000|2021-09-23 03:15:00|3087.76|3079.06|3103.65|3094.95|3104.59|3095.89|3086.07|3077.37|991
1632367200000|2021-09-23 03:20:00|3103.47|3094.77|3117.24|3108.54|3125.5|3116.8|3103.14|3094.44|1103
1632367500000|2021-09-23 03:25:00|3117.08|3108.38|3115.48|3106.78|3124.09|3115.39|3108.78|3100.08|1119
1632367800000|2021-09-23 03:30:00|3115.45|3106.75|3105.92|3097.22|3116.18|3107.48|3105.49|3096.79|1087
1632368100000|2021-09-23 03:35:00|3105.97|3097.27|3106.64|3097.94|3107.76|3099.06|3099.32|3090.62|1031
1632368400000|2021-09-23 03:40:00|3106.6|3097.9|3104.6|3095.9|3107.64|3098.94|3100.63|3091.93|978
1632368700000|2021-09-23 03:45:00|3104.63|3095.93|3105.75|3097.05|3110.15|3101.45|3102.39|3093.69|1017
1632369000000|2021-09-23 03:50:00|3105.92|3097.22|3111.81|3103.11|3114.05|3105.35|3104.99|3096.29|998
1632369300000|2021-09-23 03:55:00|3111.74|3103.04|3122.93|3114.23|3123.15|3114.45|3111.64|3102.94|995
1632369600000|2021-09-23 04:00:00|3122.85|3114.15|3120.12|3111.42|3128.86|3120.16|3116.14|3107.44|1043
1632369900000|2021-09-23 04:05:00|3120.06|3111.36|3122.82|3114.12|3127.48|3118.78|3119.76|3111.06|993
1632370200000|2021-09-23 04:10:00|3122.8|3114.1|3116.77|3108.07|3122.8|3114.1|3115.37|3106.67|922
1632370500000|2021-09-23 04:15:00|3116.79|3108.09|3109.7|3101|3118.97|3110.27|3108.86|3100.16|965
1632370800000|2021-09-23 04:20:00|3109.64|3100.94|3120.22|3111.52|3123.49|3114.79|3107.71|3099.01|1001
1632371100000|2021-09-23 04:25:00|3120.57|3111.87|3127.66|3118.96|3130.36|3121.66|3119.61|3110.91|856
1632371400000|2021-09-23 04:30:00|3127.77|3119.07|3121.62|3112.92|3128.25|3119.55|3121.15|3112.45|958
1632371700000|2021-09-23 04:35:00|3121.98|3113.28|3133.11|3124.41|3133.84|3125.14|3119.41|3110.71|904
1632372000000|2021-09-23 04:40:00|3133.31|3124.61|3126.84|3118.14|3140|3131.3|3125.31|3116.61|1104
1632372300000|2021-09-23 04:45:00|3126.42|3117.72|3120.74|3112.04|3130.56|3121.86|3120.47|3111.77|999
1632372600000|2021-09-23 04:50:00|3121.12|3112.42|3124.87|3116.17|3127.79|3119.09|3118.12|3109.42|953
1632372900000|2021-09-23 04:55:00|3125|3116.3|3118.7|3110|3125.33|3116.63|3115.42|3106.72|983
1632373200000|2021-09-23 05:00:00|3118.68|3109.98|3117.92|3109.22|3120.84|3112.14|3114.74|3106.04|965
1632373500000|2021-09-23 05:05:00|3117.91|3109.21|3123.78|3115.08|3126.26|3117.56|3116.28|3107.58|937
1632373800000|2021-09-23 05:10:00|3123.89|3115.19|3134.74|3126.04|3135.94|3127.24|3122.26|3113.56|899
1632374100000|2021-09-23 05:15:00|3134.71|3126.01|3128.65|3119.95|3140.33|3131.63|3128.65|3119.95|973
1632374400000|2021-09-23 05:20:00|3128.63|3119.93|3118.52|3109.82|3131.88|3123.18|3117.43|3108.73|1059
1632374700000|2021-09-23 05:25:00|3118.53|3109.83|3116.27|3107.57|3122.35|3113.65|3115.61|3106.91|983
1632375000000|2021-09-23 05:30:00|3116.25|3107.55|3112.19|3103.49|3116.54|3107.84|3109.4|3100.7|1005
1632375300000|2021-09-23 05:35:00|3113.33|3104.63|3113.04|3104.34|3117.86|3109.16|3111.37|3102.67|915
1632375600000|2021-09-23 05:40:00|3113.08|3104.38|3120.5|3111.8|3122.75|3114.05|3112.63|3103.93|914
1632375900000|2021-09-23 05:45:00|3120.53|3111.83|3124.64|3115.94|3125.06|3116.36|3120.32|3111.62|1022
1632376200000|2021-09-23 05:50:00|3124.95|3116.25|3116.24|3107.54|3125.66|3116.96|3112.64|3103.94|1004
1632376500000|2021-09-23 05:55:00|3116.1|3107.4|3118.76|3110.06|3118.81|3110.11|3114.76|3106.06|876
1632376800000|2021-09-23 06:00:00|3118.5|3109.8|3119.57|3110.87|3123.19|3114.49|3117.63|3108.93|957
1632377100000|2021-09-23 06:05:00|3119.56|3110.86|3123.96|3115.26|3126.17|3117.47|3118.55|3109.85|816
1632377400000|2021-09-23 06:10:00|3123.75|3115.05|3108.97|3100.27|3124.5|3115.8|3108.5|3099.8|1002
1632377700000|2021-09-23 06:15:00|3108.95|3100.25|3116.91|3108.21|3117.75|3109.05|3108.58|3099.88|851
1632378000000|2021-09-23 06:20:00|3116.32|3107.62|3106.61|3097.91|3117.57|3108.87|3104.17|3095.47|991
1632378300000|2021-09-23 06:25:00|3106.62|3097.92|3106.99|3098.29|3108.9|3100.2|3103.4|3094.7|908
1632378600000|2021-09-23 06:30:00|3106.97|3098.27|3113.96|3105.26|3114.93|3106.23|3106.4|3097.7|863
1632378900000|2021-09-23 06:35:00|3113.69|3104.99|3114.72|3106.02|3118.38|3109.68|3113.56|3104.86|801
1632379200000|2021-09-23 06:40:00|3114.55|3105.85|3116.17|3107.47|3116.47|3107.77|3112.77|3104.07|750
1632379500000|2021-09-23 06:45:00|3116.18|3107.48|3120.53|3111.83|3121.98|3113.28|3111.66|3102.96|813
1632379800000|2021-09-23 06:50:00|3120.54|3111.84|3124.97|3116.27|3134.38|3125.68|3119.9|3111.2|1016
1632380100000|2021-09-23 06:55:00|3124.88|3116.18|3139.89|3131.19|3143.14|3134.44|3124.88|3116.18|962
1632380400000|2021-09-23 07:00:00|3139.8|3131.1|3131.07|3122.37|3142.03|3133.33|3128.12|3119.42|1003
1632380700000|2021-09-23 07:05:00|3130.87|3122.17|3130.34|3121.64|3131.96|3123.26|3123.42|3114.72|915
1632381000000|2021-09-23 07:10:00|3130.29|3121.59|3120.42|3111.72|3131.35|3122.65|3119.01|3110.31|1011
1632381300000|2021-09-23 07:15:00|3120.23|3111.53|3124.83|3116.13|3130.1|3121.4|3119.57|3110.87|931
1632381600000|2021-09-23 07:20:00|3124.84|3116.14|3124.36|3115.66|3126.42|3117.72|3122.18|3113.48|927
1632381900000|2021-09-23 07:25:00|3124.78|3116.08|3129.87|3121.17|3133.32|3124.62|3123.45|3114.75|816
1632382200000|2021-09-23 07:30:00|3129.88|3121.18|3141.75|3133.05|3146.24|3137.54|3127.86|3119.16|1020
1632382500000|2021-09-23 07:35:00|3141.66|3132.96|3136.83|3128.13|3142.11|3133.41|3134.3|3125.6|1014
1632382800000|2021-09-23 07:40:00|3137.18|3128.48|3142.45|3133.75|3143.53|3134.83|3134.82|3126.12|863
1632383100000|2021-09-23 07:45:00|3142.47|3133.77|3143.8|3135.1|3148.65|3139.95|3141.74|3133.04|982
1632383400000|2021-09-23 07:50:00|3143.82|3135.12|3143.3|3134.6|3144.15|3135.45|3134.64|3125.94|993
1632383700000|2021-09-23 07:55:00|3143.28|3134.58|3151.94|3143.24|3152.56|3143.86|3143.01|3134.31|1013
1632384000000|2021-09-23 08:00:00|3151.97|3143.27|3149.7|3141|3154.03|3145.33|3145.47|3136.77|1063
1632384300000|2021-09-23 08:05:00|3149.82|3141.12|3139.44|3130.74|3151.05|3142.35|3137.94|3129.24|990
1632384600000|2021-09-23 08:10:00|3138.67|3129.97|3136.95|3128.25|3143.21|3134.51|3136.47|3127.77|901
1632384900000|2021-09-23 08:15:00|3137.09|3128.39|3136.95|3128.25|3141.41|3132.71|3134.13|3125.43|846
1632385200000|2021-09-23 08:20:00|3137.09|3128.39|3138.46|3129.76|3142.56|3133.86|3136.58|3127.88|992
1632385500000|2021-09-23 08:25:00|3138.45|3129.75|3139.05|3130.35|3142.09|3133.39|3133.27|3124.57|996
1632385800000|2021-09-23 08:30:00|3138.87|3130.17|3136.39|3127.69|3143.99|3135.29|3135.69|3126.99|966
1632386100000|2021-09-23 08:35:00|3135.79|3127.09|3135.64|3126.94|3141.15|3132.45|3135.6|3126.9|966
1632386400000|2021-09-23 08:40:00|3135.6|3126.9|3132.63|3123.93|3136.34|3127.64|3128|3119.3|961
1632386700000|2021-09-23 08:45:00|3132.62|3123.92|3126.7|3118|3140.68|3131.98|3124.19|3115.49|1016
1632387000000|2021-09-23 08:50:00|3126.97|3118.27|3123.82|3115.12|3130.01|3121.31|3123.48|3114.78|945
1632387300000|2021-09-23 08:55:00|3123.86|3115.16|3124.42|3115.72|3128.55|3119.85|3121.66|3112.96|973
1632387600000|2021-09-23 09:00:00|3124.35|3115.65|3119.56|3110.86|3128.74|3120.04|3118.87|3110.17|1067
1632387900000|2021-09-23 09:05:00|3119.39|3110.69|3115.11|3106.41|3123.99|3115.29|3112.08|3103.38|1036
1632388200000|2021-09-23 09:10:00|3114.66|3105.96|3130.96|3122.26|3132.87|3124.17|3114.66|3105.96|1099
1632388500000|2021-09-23 09:15:00|3130.95|3122.25|3140.58|3131.88|3141.19|3132.49|3126.96|3118.26|1041
1632388800000|2021-09-23 09:20:00|3140.62|3131.92|3133.76|3125.06|3142.25|3133.55|3132.77|3124.07|1005
1632389100000|2021-09-23 09:25:00|3133.77|3125.07|3128.58|3119.88|3136.93|3128.23|3128.18|3119.48|916
1632389400000|2021-09-23 09:30:00|3128.51|3119.81|3118.91|3110.21|3132.17|3123.47|3118.16|3109.46|980
1632389700000|2021-09-23 09:35:00|3118.87|3110.17|3118.72|3110.02|3123|3114.3|3117.65|3108.95|980
1632390000000|2021-09-23 09:40:00|3118.69|3109.99|3125.73|3117.03|3127.57|3118.87|3118.5|3109.8|887
1632390300000|2021-09-23 09:45:00|3125.53|3116.83|3116.94|3108.24|3128.98|3120.28|3116.38|3107.68|851
1632390600000|2021-09-23 09:50:00|3116.74|3108.04|3120.86|3112.16|3123.98|3115.28|3116.42|3107.72|958
1632390900000|2021-09-23 09:55:00|3120.87|3112.17|3118.57|3109.87|3125.57|3116.87|3118.57|3109.87|822
1632391200000|2021-09-23 10:00:00|3118.59|3109.89|3121.94|3113.24|3122.5|3113.8|3114.44|3105.74|955
1632391500000|2021-09-23 10:05:00|3122.24|3113.54|3129.31|3120.61|3133.15|3124.45|3122.22|3113.52|1045
1632391800000|2021-09-23 10:10:00|3129.34|3120.64|3104.76|3096.06|3129.35|3120.65|3102.35|3093.65|1094
1632392100000|2021-09-23 10:15:00|3104.71|3096.01|3102.47|3093.77|3109.54|3100.84|3094.67|3085.97|1100
1632392400000|2021-09-23 10:20:00|3102.43|3093.73|3082.34|3073.64|3103.89|3095.19|3078.87|3070.17|1137
1632392700000|2021-09-23 10:25:00|3082.21|3073.51|3078.69|3069.99|3087.14|3078.44|3072.88|3064.18|1124
1632393000000|2021-09-23 10:30:00|3078.31|3069.61|3088.04|3079.34|3088.91|3080.21|3073.15|3064.45|1091
1632393300000|2021-09-23 10:35:00|3088.07|3079.37|3080.41|3071.71|3088.78|3080.08|3079.88|3071.18|1036
1632393600000|2021-09-23 10:40:00|3080.64|3071.94|3087.35|3078.65|3087.86|3079.16|3075.48|3066.78|959
1632393900000|2021-09-23 10:45:00|3087.26|3078.56|3090.87|3082.17|3094.23|3085.53|3084.19|3075.49|1027
1632394200000|2021-09-23 10:50:00|3090.46|3081.76|3084.49|3075.79|3092.35|3083.65|3084.4|3075.7|967
1632394500000|2021-09-23 10:55:00|3084.54|3075.84|3092.9|3084.2|3095.7|3087|3083.73|3075.03|939
1632394800000|2021-09-23 11:00:00|3092.95|3084.25|3091.28|3082.58|3096.66|3087.96|3089.28|3080.58|987
1632395100000|2021-09-23 11:05:00|3091.34|3082.64|3082.25|3073.55|3093.31|3084.61|3081.15|3072.45|1006
1632395400000|2021-09-23 11:10:00|3082.08|3073.38|3068.78|3060.08|3082.75|3074.05|3066.48|3057.78|1002
1632395700000|2021-09-23 11:15:00|3068.69|3059.99|3068.11|3059.41|3077.76|3069.06|3067.89|3059.19|958
1632396000000|2021-09-23 11:20:00|3068.07|3059.37|3082.16|3073.46|3084.45|3075.75|3064.27|3055.57|1020
1632396300000|2021-09-23 11:25:00|3082.07|3073.37|3077.4|3068.7|3088.1|3079.4|3077.37|3068.67|993
1632396600000|2021-09-23 11:30:00|3077.43|3068.73|3079.9|3071.2|3084.18|3075.48|3077.35|3068.65|942
1632396900000|2021-09-23 11:35:00|3079.89|3071.19|3062.44|3053.74|3080.06|3071.36|3061.77|3053.07|1026
1632397200000|2021-09-23 11:40:00|3062.53|3053.83|3069.49|3060.79|3071.22|3062.52|3062.36|3053.66|956
1632397500000|2021-09-23 11:45:00|3069.39|3060.69|3055.26|3046.56|3069.58|3060.88|3051.27|3042.57|1061
1632397800000|2021-09-23 11:50:00|3055.42|3046.72|3053.72|3045.02|3058.08|3049.38|3048.29|3039.59|1087
1632398100000|2021-09-23 11:55:00|3053.68|3044.98|3065.09|3056.39|3065.09|3056.39|3053.57|3044.87|1025
1632398400000|2021-09-23 12:00:00|3065.06|3056.36|3058.87|3050.17|3072.87|3064.17|3058.24|3049.54|1035
1632398700000|2021-09-23 12:05:00|3058.89|3050.19|3070.21|3061.51|3070.48|3061.78|3053.33|3044.63|1050
1632399000000|2021-09-23 12:10:00|3070.38|3061.68|3062.3|3053.6|3070.38|3061.68|3057.09|3048.39|1029
1632399300000|2021-09-23 12:15:00|3062.33|3053.63|3065.97|3057.27|3071.29|3062.59|3062.33|3053.63|950
1632399600000|2021-09-23 12:20:00|3065.79|3057.09|3071.9|3063.2|3072.67|3063.97|3059.89|3051.19|998
1632399900000|2021-09-23 12:25:00|3071.87|3063.17|3080.56|3071.86|3083.64|3074.94|3070.98|3062.28|1083
1632400200000|2021-09-23 12:30:00|3080.63|3071.93|3083.23|3074.53|3084.51|3075.81|3070.92|3062.22|1031
1632400500000|2021-09-23 12:35:00|3083.17|3074.47|3085.03|3076.33|3085.89|3077.19|3077.24|3068.54|984
1632400800000|2021-09-23 12:40:00|3085.04|3076.34|3088.46|3079.76|3098.37|3089.67|3084.95|3076.25|1067
1632401100000|2021-09-23 12:45:00|3088.54|3079.84|3083.39|3074.69|3091.44|3082.74|3083.26|3074.56|1017
1632401400000|2021-09-23 12:50:00|3083.26|3074.56|3074.71|3066.01|3089.45|3080.75|3072.78|3064.08|1024
1632401700000|2021-09-23 12:55:00|3074.7|3066|3074.67|3065.97|3084.37|3075.67|3071.64|3062.94|1054
1632402000000|2021-09-23 13:00:00|3074.59|3065.89|3075.55|3066.85|3083.78|3075.08|3073.35|3064.65|988
1632402300000|2021-09-23 13:05:00|3075.2|3066.5|3074.59|3065.89|3078.66|3069.96|3068.64|3059.94|1034
1632402600000|2021-09-23 13:10:00|3074.6|3065.9|3080.19|3071.49|3081.39|3072.69|3068.9|3060.2|981
1632402900000|2021-09-23 13:15:00|3080.05|3071.35|3083.71|3075.01|3087.45|3078.75|3080.05|3071.35|949
1632403200000|2021-09-23 13:20:00|3083.76|3075.06|3080.74|3072.04|3087.51|3078.81|3078.74|3070.04|877
1632403500000|2021-09-23 13:25:00|3080.73|3072.03|3082.91|3074.21|3083.04|3074.34|3075.7|3067|923
1632403800000|2021-09-23 13:30:00|3083.12|3074.42|3092.27|3083.57|3092.65|3083.95|3079.01|3070.31|1045
1632404100000|2021-09-23 13:35:00|3092.15|3083.45|3107.42|3098.72|3112.1|3103.4|3090|3081.3|1028
1632404400000|2021-09-23 13:40:00|3107.38|3098.68|3118.43|3109.73|3121.24|3112.54|3107.24|3098.54|1117
1632404700000|2021-09-23 13:45:00|3117.77|3109.07|3120.43|3111.73|3127.84|3119.14|3112.23|3103.53|1116
1632405000000|2021-09-23 13:50:00|3120.68|3111.98|3120.41|3111.71|3122.55|3113.85|3112.16|3103.46|1059
1632405300000|2021-09-23 13:55:00|3120.26|3111.56|3117.53|3108.83|3122.83|3114.13|3116.08|3107.38|1033
1632405600000|2021-09-23 14:00:00|3117.59|3108.89|3114.01|3105.31|3121.89|3113.19|3112.81|3104.11|1070
1632405900000|2021-09-23 14:05:00|3113.86|3105.16|3126.95|3118.25|3127.46|3118.76|3113.86|3105.16|1019
1632406200000|2021-09-23 14:10:00|3126.89|3118.19|3126.18|3117.48|3130.3|3121.6|3122.67|3113.97|1025
1632406500000|2021-09-23 14:15:00|3126.05|3117.35|3132.04|3123.34|3133.83|3125.13|3117.86|3109.16|990
1632406800000|2021-09-23 14:20:00|3132|3123.3|3134.43|3125.73|3139.6|3130.9|3128.71|3120.01|1033
1632407100000|2021-09-23 14:25:00|3134.38|3125.68|3136.33|3127.63|3141.99|3133.29|3133.4|3124.7|990
1632407400000|2021-09-23 14:30:00|3136.32|3127.62|3134|3125.3|3138.43|3129.73|3133.16|3124.46|947
1632407700000|2021-09-23 14:35:00|3134.06|3125.36|3142.01|3133.31|3142.34|3133.64|3133.91|3125.21|988
1632408000000|2021-09-23 14:40:00|3142.03|3133.33|3143.2|3134.5|3145.43|3136.73|3141.2|3132.5|934
1632408300000|2021-09-23 14:45:00|3143.29|3134.59|3137.42|3128.72|3147.41|3138.71|3134.71|3126.01|997
1632408600000|2021-09-23 14:50:00|3137.22|3128.52|3135.03|3126.33|3137.41|3128.71|3133.9|3125.2|881
1632408900000|2021-09-23 14:55:00|3135.04|3126.34|3140.67|3131.97|3141.47|3132.77|3131.8|3123.1|959
1632409200000|2021-09-23 15:00:00|3140.61|3131.91|3136.12|3127.42|3144|3135.3|3134.69|3125.99|998
1632409500000|2021-09-23 15:05:00|3136.14|3127.44|3129.35|3120.65|3142.07|3133.37|3129.35|3120.65|957
1632409800000|2021-09-23 15:10:00|3129.28|3120.58|3131.59|3122.89|3133.8|3125.1|3124.33|3115.63|920
1632410100000|2021-09-23 15:15:00|3131.65|3122.95|3132.95|3124.25|3138.34|3129.64|3131.61|3122.91|808
1632410400000|2021-09-23 15:20:00|3132.89|3124.19|3114.13|3105.43|3132.97|3124.27|3112.65|3103.95|1065
1632410700000|2021-09-23 15:25:00|3114.15|3105.45|3114.48|3105.78|3121.34|3112.64|3112.31|3103.61|1035
1632411000000|2021-09-23 15:30:00|3114.51|3105.81|3107.53|3098.83|3114.51|3105.81|3104.19|3095.49|1077
1632411300000|2021-09-23 15:35:00|3107.41|3098.71|3106.63|3097.93|3107.44|3098.74|3101.41|3092.71|950
1632411600000|2021-09-23 15:40:00|3107.08|3098.38|3110.68|3101.98|3113.45|3104.75|3103.52|3094.82|892
1632411900000|2021-09-23 15:45:00|3110.71|3102.01|3105.77|3097.07|3111.82|3103.12|3104.47|3095.77|957
1632412200000|2021-09-23 15:50:00|3105.78|3097.08|3097.11|3088.41|3109.25|3100.55|3093.02|3084.32|975
1632412500000|2021-09-23 15:55:00|3097.07|3088.37|3097.81|3089.11|3104.9|3096.2|3096.41|3087.71|986
1632412800000|2021-09-23 16:00:00|3097.86|3089.16|3103.05|3094.35|3106.35|3097.65|3097.79|3089.09|1019
1632413100000|2021-09-23 16:05:00|3103.06|3094.36|3111.63|3102.93|3115.21|3106.51|3102.15|3093.45|968
1632413400000|2021-09-23 16:10:00|3111.57|3102.87|3092.62|3083.92|3111.74|3103.04|3091.69|3082.99|1030
1632413700000|2021-09-23 16:15:00|3092.74|3084.04|3098.56|3089.86|3102.89|3094.19|3091.59|3082.89|913
1632414000000|2021-09-23 16:20:00|3098.6|3089.9|3096.57|3087.87|3105.6|3096.9|3096.1|3087.4|916
1632414300000|2021-09-23 16:25:00|3096.61|3087.91|3098.47|3089.77|3101.98|3093.28|3094.41|3085.71|866
1632414600000|2021-09-23 16:30:00|3098.4|3089.7|3118.74|3110.04|3118.93|3110.23|3096.63|3087.93|994
1632414900000|2021-09-23 16:35:00|3118.71|3110.01|3115.08|3106.38|3122.42|3113.72|3110.49|3101.79|888
1632415200000|2021-09-23 16:40:00|3115.26|3106.56|3110.89|3102.19|3115.86|3107.16|3107.15|3098.45|934
1632415500000|2021-09-23 16:45:00|3110.87|3102.17|3106.39|3097.69|3115.39|3106.69|3106.34|3097.64|866
1632415800000|2021-09-23 16:50:00|3106.44|3097.74|3104.6|3095.9|3108.94|3100.24|3102.83|3094.13|822
1632416100000|2021-09-23 16:55:00|3104.51|3095.81|3106.85|3098.15|3109.79|3101.09|3100.49|3091.79|835
1632416400000|2021-09-23 17:00:00|3107.83|3099.13|3125.8|3117.1|3127.61|3118.91|3107.83|3099.13|1086
1632416700000|2021-09-23 17:05:00|3125.79|3117.09|3128.42|3119.72|3132.61|3123.91|3123.99|3115.29|1057
1632417000000|2021-09-23 17:10:00|3128.41|3119.71|3132.51|3123.81|3136.44|3127.74|3123.96|3115.26|1045
1632417300000|2021-09-23 17:15:00|3132.52|3123.82|3148.39|3139.69|3152.3|3143.6|3132.47|3123.77|1088
1632417600000|2021-09-23 17:20:00|3148.57|3139.87|3154.92|3146.22|3163.13|3154.43|3148.57|3139.87|1066
1632417900000|2021-09-23 17:25:00|3154.88|3146.18|3170.48|3161.78|3173.31|3164.61|3151.34|3142.64|1096
1632418200000|2021-09-23 17:30:00|3171.07|3162.37|3167.49|3158.79|3178.92|3170.22|3163.95|3155.25|1102
1632418500000|2021-09-23 17:35:00|3167.33|3158.63|3171.89|3163.19|3172.19|3163.49|3157.65|3148.95|948
1632418800000|2021-09-23 17:40:00|3171.96|3163.26|3171.27|3162.57|3178.81|3170.11|3167.5|3158.8|976
1632419100000|2021-09-23 17:45:00|3171.24|3162.54|3165.87|3157.17|3175.65|3166.95|3162.31|3153.61|1033
1632419400000|2021-09-23 17:50:00|3166.16|3157.46|3171.21|3162.51|3171.43|3162.73|3162.45|3153.75|1017
1632419700000|2021-09-23 17:55:00|3171.11|3162.41|3168.12|3159.42|3172.21|3163.51|3163.21|3154.51|995
1632420000000|2021-09-23 18:00:00|3167.96|3159.26|3160.22|3151.52|3178.56|3169.86|3158.96|3150.26|1038
1632420300000|2021-09-23 18:05:00|3160.26|3151.56|3143.89|3135.19|3163.16|3154.46|3141.17|3132.47|1050
1632420600000|2021-09-23 18:10:00|3143.92|3135.22|3144.61|3135.91|3145.59|3136.89|3134.91|3126.21|1055
1632420900000|2021-09-23 18:15:00|3144.26|3135.56|3144.55|3135.85|3144.74|3136.04|3137.53|3128.83|939
1632421200000|2021-09-23 18:20:00|3144.6|3135.9|3146.64|3137.94|3146.88|3138.18|3141.13|3132.43|764
1632421500000|2021-09-23 18:25:00|3146.65|3137.95|3156.51|3147.81|3161.73|3153.03|3146.65|3137.95|1046
1632421800000|2021-09-23 18:30:00|3156.43|3147.73|3157.92|3149.22|3163.62|3154.92|3155.7|3147|1021
1632422100000|2021-09-23 18:35:00|3157.83|3149.13|3149.13|3140.43|3157.83|3149.13|3146.46|3137.76|1014
1632422400000|2021-09-23 18:40:00|3149.15|3140.45|3146.99|3138.29|3152.71|3144.01|3146.58|3137.88|874
1632422700000|2021-09-23 18:45:00|3146.97|3138.27|3150.47|3141.77|3154.32|3145.62|3146.61|3137.91|869
1632423000000|2021-09-23 18:50:00|3149.86|3141.16|3154.45|3145.75|3156.6|3147.9|3149.86|3141.16|892
1632423300000|2021-09-23 18:55:00|3154.42|3145.72|3152.45|3143.75|3156.81|3148.11|3151.56|3142.86|730
1632423600000|2021-09-23 19:00:00|3152.49|3143.79|3152.21|3143.51|3159.15|3150.45|3152.05|3143.35|890
1632423900000|2021-09-23 19:05:00|3152.17|3143.47|3158.12|3149.42|3158.57|3149.87|3150.06|3141.36|919
1632424200000|2021-09-23 19:10:00|3158.09|3149.39|3159.64|3150.94|3161.7|3153|3154.45|3145.75|919
1632424500000|2021-09-23 19:15:00|3159.53|3150.83|3154.06|3145.36|3160.23|3151.53|3153.52|3144.82|933
1632424800000|2021-09-23 19:20:00|3154.08|3145.38|3161.89|3153.19|3163.58|3154.88|3153.71|3145.01|903
1632425100000|2021-09-23 19:25:00|3161.95|3153.25|3144.81|3136.11|3163.43|3154.73|3144.59|3135.89|988
1632425400000|2021-09-23 19:30:00|3144.69|3135.99|3151.47|3142.77|3153.38|3144.68|3144.09|3135.39|851
1632425700000|2021-09-23 19:35:00|3151.51|3142.81|3160.27|3151.57|3160.35|3151.65|3149.51|3140.81|979
1632426000000|2021-09-23 19:40:00|3160.3|3151.6|3156.3|3147.6|3161.96|3153.26|3155.91|3147.21|820
1632426300000|2021-09-23 19:45:00|3156.32|3147.62|3154.76|3146.06|3158.35|3149.65|3153.78|3145.08|863
1632426600000|2021-09-23 19:50:00|3154.95|3146.25|3156.36|3147.66|3157.2|3148.5|3152.16|3143.46|824
1632426900000|2021-09-23 19:55:00|3156.24|3147.54|3153.73|3145.03|3156.36|3147.66|3151|3142.3|865
1632427200000|2021-09-23 20:00:00|3153.71|3145.01|3142.68|3133.98|3156.61|3147.91|3138.94|3130.24|982
1632427500000|2021-09-23 20:05:00|3142.47|3133.77|3143.71|3135.01|3148.11|3139.41|3141.69|3132.99|919
1632427800000|2021-09-23 20:10:00|3143.77|3135.07|3142.27|3133.57|3144.68|3135.98|3140.3|3131.6|804
1632428100000|2021-09-23 20:15:00|3142.15|3133.45|3130.91|3122.21|3142.33|3133.63|3130.87|3122.17|959
1632428400000|2021-09-23 20:20:00|3130.98|3122.28|3132.35|3123.65|3135.37|3126.67|3128.02|3119.32|928
1632428700000|2021-09-23 20:25:00|3132.32|3123.62|3133.69|3124.99|3134.84|3126.14|3129.91|3121.21|955
1632429000000|2021-09-23 20:30:00|3133.67|3124.97|3138.8|3130.1|3140.52|3131.82|3133.67|3124.97|975
1632429300000|2021-09-23 20:35:00|3139.07|3130.37|3137.42|3128.72|3139.65|3130.95|3132.51|3123.81|875
1632429600000|2021-09-23 20:40:00|3137.31|3128.61|3142.29|3133.59|3142.84|3134.14|3134.83|3126.13|703
1632429900000|2021-09-23 20:45:00|3142.32|3133.62|3138.95|3130.25|3143.79|3135.09|3137.65|3128.95|743
1632430200000|2021-09-23 20:50:00|3138.96|3130.26|3137.58|3128.88|3141.62|3132.92|3135.43|3126.73|737
1632430500000|2021-09-23 20:55:00|3137.57|3128.87|3146.06|3137.36|3148.19|3139.49|3136.8|3128.1|917
1632430800000|2021-09-23 21:00:00|3146.12|3137.42|3152.85|3144.15|3153.51|3144.81|3145.08|3136.38|898
1632431100000|2021-09-23 21:05:00|3152.87|3144.17|3146.79|3138.09|3153.25|3144.55|3146.06|3137.36|860
1632431400000|2021-09-23 21:10:00|3146.94|3138.24|3145.2|3136.5|3147.18|3138.48|3140.25|3131.55|861
1632431700000|2021-09-23 21:15:00|3145.16|3136.46|3151.61|3142.91|3153.16|3144.46|3143.58|3134.88|890
1632432000000|2021-09-23 21:20:00|3151.37|3142.67|3154.39|3145.69|3154.6|3145.9|3148.26|3139.56|936
1632432300000|2021-09-23 21:25:00|3153.02|3144.32|3153.74|3145.04|3155.83|3147.13|3152.44|3143.74|877
1632432600000|2021-09-23 21:30:00|3153.73|3145.03|3150.78|3142.08|3154.18|3145.48|3149.67|3140.97|744
1632432900000|2021-09-23 21:35:00|3150.77|3142.07|3150.55|3141.85|3153.87|3145.17|3148.26|3139.56|865
1632433200000|2021-09-23 21:40:00|3150.48|3141.78|3143.7|3135|3151.9|3143.2|3143.28|3134.58|924
1632433500000|2021-09-23 21:45:00|3143.71|3135.01|3140.83|3132.13|3144.75|3136.05|3140.79|3132.09|754
1632433800000|2021-09-23 21:50:00|3140.8|3132.1|3140.73|3132.03|3141.53|3132.83|3137.56|3128.86|847
1632434100000|2021-09-23 21:55:00|3141.34|3132.64|3150.23|3141.53|3150.27|3141.57|3140.93|3132.23|860
1632434400000|2021-09-23 22:00:00|3150.21|3141.51|3151.53|3142.83|3154.63|3145.93|3146.62|3137.92|978
1632434700000|2021-09-23 22:05:00|3151.37|3142.67|3165.48|3156.78|3166.32|3157.62|3151.17|3142.47|993
1632435000000|2021-09-23 22:10:00|3165.66|3156.96|3163.38|3154.68|3167.3|3158.6|3160.4|3151.7|1001
1632435300000|2021-09-23 22:15:00|3163.4|3154.7|3147.19|3138.49|3165.5|3156.8|3142.38|3133.68|990
1632435600000|2021-09-23 22:20:00|3147.24|3138.54|3140.43|3131.73|3147.24|3138.54|3130.25|3121.55|1130
1632435900000|2021-09-23 22:25:00|3139.9|3131.2|3138.74|3130.04|3147.23|3138.53|3138.02|3129.32|1041
1632436200000|2021-09-23 22:30:00|3138.76|3130.06|3136.68|3127.98|3143.9|3135.2|3132.53|3123.83|1016
1632436500000|2021-09-23 22:35:00|3136.62|3127.92|3150.01|3141.31|3150.41|3141.71|3136.61|3127.91|893
1632436800000|2021-09-23 22:40:00|3150.1|3141.4|3149.74|3141.04|3152.66|3143.96|3147.07|3138.37|933
1632437100000|2021-09-23 22:45:00|3149.82|3141.12|3149.83|3141.13|3150.76|3142.06|3145.66|3136.96|966
1632437400000|2021-09-23 22:50:00|3149.75|3141.05|3158.31|3149.61|3158.89|3150.19|3146.56|3137.86|1060
1632437700000|2021-09-23 22:55:00|3158.37|3149.67|3146.87|3138.17|3159.69|3150.99|3146.87|3138.17|1087
1632438000000|2021-09-23 23:00:00|3146.53|3137.83|3135.12|3126.42|3147.48|3138.78|3135.01|3126.31|944
1632438300000|2021-09-23 23:05:00|3135.13|3126.43|3147.87|3139.17|3148.81|3140.11|3134.46|3125.76|996
1632438600000|2021-09-23 23:10:00|3147.93|3139.23|3134.12|3125.42|3147.95|3139.25|3130.59|3121.89|1049
1632438900000|2021-09-23 23:15:00|3134.03|3125.33|3142.08|3133.38|3142.17|3133.47|3134.03|3125.33|857
1632439200000|2021-09-23 23:20:00|3141.9|3133.2|3139.88|3131.18|3142.47|3133.77|3139.47|3130.77|903
1632439500000|2021-09-23 23:25:00|3139.87|3131.17|3139.38|3130.68|3143.38|3134.68|3138.39|3129.69|965
1632439800000|2021-09-23 23:30:00|3139.4|3130.7|3151.03|3142.33|3152.15|3143.45|3138.19|3129.49|977
1632440100000|2021-09-23 23:35:00|3151.08|3142.38|3153.55|3144.85|3154.86|3146.16|3149.67|3140.97|992
1632440400000|2021-09-23 23:40:00|3153.53|3144.83|3159.8|3151.1|3160.3|3151.6|3151.65|3142.95|959
1632440700000|2021-09-23 23:45:00|3159.82|3151.12|3150.98|3142.28|3160.69|3151.99|3149.67|3140.97|955
1632441000000|2021-09-23 23:50:00|3151|3142.3|3157.55|3148.85|3159.11|3150.41|3150.58|3141.88|982
1632441300000|2021-09-23 23:55:00|3157.52|3148.82|3158.46|3149.76|3162.3|3153.6|3156.33|3147.63|891
1632441600000|2021-09-24 00:00:00|3158.37|3149.67|3160.05|3151.35|3162.23|3153.53|3149.97|3141.27|1063
1632441900000|2021-09-24 00:05:00|3159.44|3150.74|3149.16|3140.46|3164.4|3155.7|3148.22|3139.52|1067
1632442200000|2021-09-24 00:10:00|3149.5|3140.8|3151.75|3143.05|3164.07|3155.37|3144.26|3135.56|1080
1632442500000|2021-09-24 00:15:00|3151.76|3143.06|3146.79|3138.09|3157.17|3148.47|3146.66|3137.96|1059
1632442800000|2021-09-24 00:20:00|3146.83|3138.13|3141.6|3132.9|3151.93|3143.23|3141.24|3132.54|1022
1632443100000|2021-09-24 00:25:00|3141.55|3132.85|3151.28|3142.58|3151.85|3143.15|3141.47|3132.77|987
1632443400000|2021-09-24 00:30:00|3151.13|3142.43|3142.84|3134.14|3152.78|3144.08|3141.67|3132.97|1012
1632443700000|2021-09-24 00:35:00|3142.78|3134.08|3140.97|3132.27|3143.07|3134.37|3138.92|3130.22|948
1632444000000|2021-09-24 00:40:00|3140.98|3132.28|3143.84|3135.14|3147.39|3138.69|3140.98|3132.28|1026
1632444300000|2021-09-24 00:45:00|3143.83|3135.13|3138.3|3129.6|3148.45|3139.75|3137.47|3128.77|932
1632444600000|2021-09-24 00:50:00|3138.39|3129.69|3135.37|3126.67|3139.67|3130.97|3132.99|3124.29|902
1632444900000|2021-09-24 00:55:00|3135.27|3126.57|3133.17|3124.47|3137.52|3128.82|3131.95|3123.25|967
1632445200000|2021-09-24 01:00:00|3133.16|3124.46|3137.54|3128.84|3138.49|3129.79|3132.41|3123.71|1007
1632445500000|2021-09-24 01:05:00|3137.55|3128.85|3138.18|3129.48|3140.04|3131.34|3135.07|3126.37|827
1632445800000|2021-09-24 01:10:00|3138.72|3130.02|3140.06|3131.36|3143.82|3135.12|3138.17|3129.47|890
1632446100000|2021-09-24 01:15:00|3140.07|3131.37|3129.44|3120.74|3140.29|3131.59|3129.44|3120.74|941
1632446400000|2021-09-24 01:20:00|3129.53|3120.83|3124.3|3115.6|3130.64|3121.94|3117.01|3108.31|1009
1632446700000|2021-09-24 01:25:00|3124.27|3115.57|3129.15|3120.45|3131.16|3122.46|3123.71|3115.01|983
1632447000000|2021-09-24 01:30:00|3129.07|3120.37|3127.84|3119.14|3129.36|3120.66|3121.94|3113.24|958
1632447300000|2021-09-24 01:35:00|3127.79|3119.09|3131.9|3123.2|3132.51|3123.81|3125.87|3117.17|965
1632447600000|2021-09-24 01:40:00|3131.98|3123.28|3128.86|3120.16|3133.23|3124.53|3128.15|3119.45|1032
1632447900000|2021-09-24 01:45:00|3128.77|3120.07|3128.18|3119.48|3129.61|3120.91|3120.67|3111.97|962
1632448200000|2021-09-24 01:50:00|3129.16|3120.46|3112.26|3103.56|3133.8|3125.1|3110.13|3101.43|1033
1632448500000|2021-09-24 01:55:00|3112.29|3103.59|3102.47|3093.77|3112.47|3103.77|3096.78|3088.08|1084
1632448800000|2021-09-24 02:00:00|3102.96|3094.26|3091.1|3082.4|3107.19|3098.49|3088.19|3079.49|1056
1632449100000|2021-09-24 02:05:00|3090.93|3082.23|3105.86|3097.16|3106.54|3097.84|3090.61|3081.91|777
1632449400000|2021-09-24 02:10:00|3105.68|3096.98|3107.59|3098.89|3109.77|3101.07|3104.32|3095.62|811
1632449700000|2021-09-24 02:15:00|3107.56|3098.86|3111.03|3102.33|3111.54|3102.84|3101.3|3092.6|1059
1632450000000|2021-09-24 02:20:00|3110.92|3102.22|3109.91|3101.21|3114.57|3105.87|3108.2|3099.5|1021
1632450300000|2021-09-24 02:25:00|3109.84|3101.14|3097.13|3088.43|3110.02|3101.32|3096.15|3087.45|833
1632450600000|2021-09-24 02:30:00|3097.15|3088.45|3096.85|3088.15|3102.9|3094.2|3094.26|3085.56|890
1632450900000|2021-09-24 02:35:00|3097.36|3088.66|3097.88|3089.18|3101.93|3093.23|3093.07|3084.37|997
1632451200000|2021-09-24 02:40:00|3097.9|3089.2|3100.08|3091.38|3105.15|3096.45|3097.43|3088.73|898
1632451500000|2021-09-24 02:45:00|3100.09|3091.39|3102.67|3093.97|3105.28|3096.58|3098.24|3089.54|947
1632451800000|2021-09-24 02:50:00|3102.68|3093.98|3095.41|3086.71|3104.07|3095.37|3095.41|3086.71|981
1632452100000|2021-09-24 02:55:00|3095.14|3086.44|3107.04|3098.34|3107.55|3098.85|3095.14|3086.44|912
1632452400000|2021-09-24 03:00:00|3107.05|3098.35|3113|3104.3|3114.58|3105.88|3102.06|3093.36|987
1632452700000|2021-09-24 03:05:00|3112.89|3104.19|3113.25|3104.55|3117.81|3109.11|3110.29|3101.59|902
1632453000000|2021-09-24 03:10:00|3113.18|3104.48|3111.57|3102.87|3115.84|3107.14|3110.05|3101.35|935
1632453300000|2021-09-24 03:15:00|3111.58|3102.88|3106.14|3097.44|3111.93|3103.23|3105.99|3097.29|883
1632453600000|2021-09-24 03:20:00|3106.16|3097.46|3097.61|3088.91|3107.71|3099.01|3095.44|3086.74|907
1632453900000|2021-09-24 03:25:00|3097.47|3088.77|3108.44|3099.74|3110.29|3101.59|3097.43|3088.73|850
1632454200000|2021-09-24 03:30:00|3108.47|3099.77|3106.52|3097.82|3113.86|3105.16|3106.06|3097.36|878
1632454500000|2021-09-24 03:35:00|3106.51|3097.81|3102.79|3094.09|3106.53|3097.83|3099.94|3091.24|825
1632454800000|2021-09-24 03:40:00|3102.87|3094.17|3103.04|3094.34|3103.97|3095.27|3101.14|3092.44|748
1632455100000|2021-09-24 03:45:00|3103.08|3094.38|3099.08|3090.38|3104.51|3095.81|3096.6|3087.9|842
1632455400000|2021-09-24 03:50:00|3099.06|3090.36|3091.32|3082.62|3099.17|3090.47|3091.02|3082.32|847
1632455700000|2021-09-24 03:55:00|3090.75|3082.05|3080.88|3072.18|3090.75|3082.05|3076.72|3068.02|981
1632456000000|2021-09-24 04:00:00|3080.66|3071.96|3088.25|3079.55|3089.01|3080.31|3077.82|3069.12|920
1632456300000|2021-09-24 04:05:00|3088.14|3079.44|3084.11|3075.41|3091.5|3082.8|3084.09|3075.39|918
1632456600000|2021-09-24 04:10:00|3084.08|3075.38|3069.09|3060.39|3084.38|3075.68|3064.59|3055.89|1045
1632456900000|2021-09-24 04:15:00|3069.07|3060.37|3080.01|3071.31|3080.28|3071.58|3066.02|3057.32|1046
1632457200000|2021-09-24 04:20:00|3080.03|3071.33|3074.88|3066.18|3082.19|3073.49|3072.34|3063.64|972
1632457500000|2021-09-24 04:25:00|3075.09|3066.39|3078.27|3069.57|3084.07|3075.37|3073.98|3065.28|992
1632457800000|2021-09-24 04:30:00|3078.23|3069.53|3082.33|3073.63|3086.09|3077.39|3077.14|3068.44|848
1632458100000|2021-09-24 04:35:00|3082.37|3073.67|3087.3|3078.6|3089.76|3081.06|3080.84|3072.14|705
1632458400000|2021-09-24 04:40:00|3087.34|3078.64|3089.31|3080.61|3090.92|3082.22|3086.33|3077.63|725
1632458700000|2021-09-24 04:45:00|3089.3|3080.6|3090.61|3081.91|3092.7|3084|3087.55|3078.85|624
1632459000000|2021-09-24 04:50:00|3090.64|3081.94|3083.59|3074.89|3093.02|3084.32|3083.59|3074.89|771
1632459300000|2021-09-24 04:55:00|3083.61|3074.91|3084.9|3076.2|3086.04|3077.34|3078.02|3069.32|944
1632459600000|2021-09-24 05:00:00|3084.79|3076.09|3072.9|3064.2|3086.71|3078.01|3072.65|3063.95|837
1632459900000|2021-09-24 05:05:00|3072.87|3064.17|3072.1|3063.4|3076.88|3068.18|3069.72|3061.02|961
1632460200000|2021-09-24 05:10:00|3072.11|3063.41|3071.38|3062.68|3077.22|3068.52|3070.57|3061.87|873
1632460500000|2021-09-24 05:15:00|3071.37|3062.67|3058.61|3049.91|3071.37|3062.67|3057.85|3049.15|1070
1632460800000|2021-09-24 05:20:00|3058.65|3049.95|3050.32|3041.62|3061.93|3053.23|3050.32|3041.62|1062
1632461100000|2021-09-24 05:25:00|3049.74|3041.04|3058.48|3049.78|3062.05|3053.35|3045.57|3036.87|1078
1632461400000|2021-09-24 05:30:00|3058.65|3049.95|3057.83|3049.13|3059.05|3050.35|3047.51|3038.81|1001
1632461700000|2021-09-24 05:35:00|3057.86|3049.16|3063.15|3054.45|3065.04|3056.34|3057.86|3049.16|907
1632462000000|2021-09-24 05:40:00|3063.22|3054.52|3068.19|3059.49|3072.53|3063.83|3063.04|3054.34|931
1632462300000|2021-09-24 05:45:00|3067.69|3058.99|3078.52|3069.82|3081.57|3072.87|3067.25|3058.55|990
1632462600000|2021-09-24 05:50:00|3078.63|3069.93|3075.61|3066.91|3079.65|3070.95|3072.65|3063.95|992
1632462900000|2021-09-24 05:55:00|3075.62|3066.92|3078.64|3069.94|3078.97|3070.27|3073.43|3064.73|784
1632463200000|2021-09-24 06:00:00|3078.85|3070.15|3089.01|3080.31|3089.33|3080.63|3072.38|3063.68|988
1632463500000|2021-09-24 06:05:00|3089.02|3080.32|3092.17|3083.47|3092.22|3083.52|3085.72|3077.02|985
1632463800000|2021-09-24 06:10:00|3092.23|3083.53|3090.96|3082.26|3092.8|3084.1|3089.43|3080.73|962
1632464100000|2021-09-24 06:15:00|3091|3082.3|3098.48|3089.78|3098.63|3089.93|3091|3082.3|906
1632464400000|2021-09-24 06:20:00|3098.5|3089.8|3097.47|3088.77|3101.3|3092.6|3097.41|3088.71|835
1632464700000|2021-09-24 06:25:00|3097.44|3088.74|3094.18|3085.48|3097.71|3089.01|3093.89|3085.19|884
1632465000000|2021-09-24 06:30:00|3094.14|3085.44|3091.03|3082.33|3096.7|3088|3087.51|3078.81|916
1632465300000|2021-09-24 06:35:00|3091.08|3082.38|3084.91|3076.21|3091.22|3082.52|3082.93|3074.23|899
1632465600000|2021-09-24 06:40:00|3084.89|3076.19|3074.84|3066.14|3085.02|3076.32|3071.96|3063.26|982
1632465900000|2021-09-24 06:45:00|3074.81|3066.11|3073.97|3065.27|3074.92|3066.22|3068.8|3060.1|975
1632466200000|2021-09-24 06:50:00|3073.84|3065.14|3070.15|3061.45|3080.61|3071.91|3068.34|3059.64|822
1632466500000|2021-09-24 06:55:00|3070.17|3061.47|3064.93|3056.23|3070.17|3061.47|3064.92|3056.22|837
1632466800000|2021-09-24 07:00:00|3064.92|3056.22|3076|3067.3|3076.15|3067.45|3062.98|3054.28|1004
1632467100000|2021-09-24 07:05:00|3076.25|3067.55|3103.26|3094.56|3110.01|3101.31|3069.48|3060.78|1080
1632467400000|2021-09-24 07:10:00|3102.84|3094.14|3107.7|3099|3113.91|3105.21|3090.46|3081.76|1127
1632467700000|2021-09-24 07:15:00|3107.73|3099.03|3115.35|3106.65|3120.77|3112.07|3107.16|3098.46|1107
1632468000000|2021-09-24 07:20:00|3115.21|3106.51|3104.24|3095.54|3115.56|3106.86|3103.94|3095.24|995
1632468300000|2021-09-24 07:25:00|3104.21|3095.51|3102.29|3093.59|3105.15|3096.45|3098.03|3089.33|910
1632468600000|2021-09-24 07:30:00|3102.6|3093.9|3100.78|3092.08|3104.59|3095.89|3089.85|3081.15|995
1632468900000|2021-09-24 07:35:00|3100.4|3091.7|3094.68|3085.98|3100.4|3091.7|3094.68|3085.98|989
1632469200000|2021-09-24 07:40:00|3094.66|3085.96|3114.48|3105.78|3117.21|3108.51|3087.66|3078.96|1007
1632469500000|2021-09-24 07:45:00|3114.93|3106.23|3104.06|3095.36|3122.04|3113.34|3102.97|3094.27|1118
1632469800000|2021-09-24 07:50:00|3104.28|3095.58|3100.24|3091.54|3106.94|3098.24|3096.13|3087.43|1022
1632470100000|2021-09-24 07:55:00|3100.02|3091.32|3094.74|3086.04|3105.72|3097.02|3094.74|3086.04|1029
1632470400000|2021-09-24 08:00:00|3094.72|3086.02|3101.11|3092.41|3104.28|3095.58|3092.87|3084.17|1059
1632470700000|2021-09-24 08:05:00|3101.01|3092.31|3099.07|3090.37|3104.39|3095.69|3094.36|3085.66|995
1632471000000|2021-09-24 08:10:00|3099.05|3090.35|3105.46|3096.76|3107.19|3098.49|3098.46|3089.76|929
1632471300000|2021-09-24 08:15:00|3105.44|3096.74|3109.18|3100.48|3113.02|3104.32|3104.23|3095.53|986
1632471600000|2021-09-24 08:20:00|3109.15|3100.45|3113.07|3104.37|3113.53|3104.83|3107.86|3099.16|990
1632471900000|2021-09-24 08:25:00|3112.87|3104.17|3116.38|3107.68|3118.24|3109.54|3110.75|3102.05|1000
1632472200000|2021-09-24 08:30:00|3116.47|3107.77|3114.13|3105.43|3117.94|3109.24|3110.79|3102.09|1017
1632472500000|2021-09-24 08:35:00|3114.11|3105.41|3112.26|3103.56|3117.8|3109.1|3109.35|3100.65|949
1632472800000|2021-09-24 08:40:00|3112.19|3103.49|3109|3100.3|3112.53|3103.83|3108.57|3099.87|841
1632473100000|2021-09-24 08:45:00|3109.01|3100.31|3110.79|3102.09|3111.05|3102.35|3106.18|3097.48|779
1632473400000|2021-09-24 08:50:00|3111.05|3102.35|3091.92|3083.22|3114|3105.3|3091.78|3083.08|950
1632473700000|2021-09-24 08:55:00|3092|3083.3|3061.42|3052.72|3092|3083.3|3052.71|3044.01|1100
1632474000000|2021-09-24 09:00:00|3062.14|3053.44|3015.88|3007.18|3066.51|3057.81|3014.66|3005.96|1152
1632474300000|2021-09-24 09:05:00|3016.51|3007.81|2964.57|2955.87|3022.53|3013.83|2959.92|2951.22|1173
1632474600000|2021-09-24 09:10:00|2964.58|2955.88|2942.57|2933.87|2968.41|2959.71|2932.24|2923.54|1178
1632474900000|2021-09-24 09:15:00|2943.1|2934.4|2933.3|2924.6|2943.48|2934.78|2896.09|2887.39|1087
1632475200000|2021-09-24 09:20:00|2933.15|2924.45|2915.09|2906.39|2937.72|2929.02|2913.62|2904.92|1162
1632475500000|2021-09-24 09:25:00|2915.22|2906.52|2886.79|2878.09|2928.95|2920.25|2865.22|2856.52|1188
1632475800000|2021-09-24 09:30:00|2887.37|2878.67|2913.1|2904.4|2919.35|2910.65|2884.95|2876.25|1166
1632476100000|2021-09-24 09:35:00|2913.18|2904.48|2923.2|2914.5|2926.28|2917.58|2909.23|2900.53|1149
1632476400000|2021-09-24 09:40:00|2923.36|2914.66|2905.85|2897.15|2925.8|2917.1|2903.8|2895.1|1160
1632476700000|2021-09-24 09:45:00|2906|2897.3|2895.73|2887.03|2910.09|2901.39|2883.7|2875|1164
1632477000000|2021-09-24 09:50:00|2895.8|2887.1|2888.89|2880.19|2905.14|2896.44|2887.15|2878.45|1152
1632477300000|2021-09-24 09:55:00|2888.96|2880.26|2866.51|2857.81|2889.44|2880.74|2865.61|2856.91|1171
1632477600000|2021-09-24 10:00:00|2866.32|2857.62|2882.77|2874.07|2895.52|2886.82|2842.8|2834.1|1183
1632477900000|2021-09-24 10:05:00|2882.97|2874.27|2887.23|2878.53|2889.13|2880.43|2861.97|2853.27|1148
1632478200000|2021-09-24 10:10:00|2887.12|2878.42|2909.59|2900.89|2911.21|2902.51|2882|2873.3|1142
1632478500000|2021-09-24 10:15:00|2909.3|2900.6|2901.74|2893.04|2910.2|2901.5|2894.94|2886.24|1142
1632478800000|2021-09-24 10:20:00|2901.48|2892.78|2898.05|2889.35|2901.57|2892.87|2886.18|2877.48|1150
1632479100000|2021-09-24 10:25:00|2899.18|2890.48|2887.98|2879.28|2899.18|2890.48|2881.77|2873.07|1151
1632479400000|2021-09-24 10:30:00|2888.4|2879.7|2870.41|2861.71|2889.07|2880.37|2863.23|2854.53|1117
1632479700000|2021-09-24 10:35:00|2870.9|2862.2|2857.56|2848.86|2872.58|2863.88|2846.15|2837.45|1173
1632480000000|2021-09-24 10:40:00|2857.28|2848.58|2858.72|2850.02|2875.34|2866.64|2853.78|2845.08|1174
1632480300000|2021-09-24 10:45:00|2858.93|2850.23|2831.89|2823.19|2868.16|2859.46|2822.14|2813.44|1159
1632480600000|2021-09-24 10:50:00|2832.46|2823.76|2840.88|2832.18|2851.86|2843.16|2819.65|2810.95|1178
1632480900000|2021-09-24 10:55:00|2840.91|2832.21|2840.15|2831.45|2849.93|2841.23|2836.43|2827.73|1155
1632481200000|2021-09-24 11:00:00|2840.01|2831.31|2811.32|2802.62|2854.12|2845.42|2806.06|2797.36|1173
1632481500000|2021-09-24 11:05:00|2811.83|2803.13|2781.78|2773.08|2814.53|2805.83|2773.81|2765.11|1172
1632481800000|2021-09-24 11:10:00|2783.47|2774.77|2763.18|2754.48|2790.84|2782.14|2761.64|2752.94|1161
1632482100000|2021-09-24 11:15:00|2763.33|2754.63|2765.56|2756.86|2780.73|2772.03|2741.75|2733.05|1175
1632482400000|2021-09-24 11:20:00|2764.97|2756.27|2805.75|2797.05|2811.04|2802.34|2764.97|2756.27|1174
1632482700000|2021-09-24 11:25:00|2805.73|2797.03|2809.24|2800.54|2821.28|2812.58|2792.96|2784.26|1154
1632483000000|2021-09-24 11:30:00|2809.77|2801.07|2795.13|2786.43|2814.25|2805.55|2791.21|2782.51|1128
1632483300000|2021-09-24 11:35:00|2795.08|2786.38|2796.67|2787.97|2799.47|2790.77|2772.2|2763.5|1159
1632483600000|2021-09-24 11:40:00|2796.75|2788.05|2827.76|2819.06|2827.9|2819.2|2791.79|2783.09|1159
1632483900000|2021-09-24 11:45:00|2827.96|2819.26|2837.45|2828.75|2841.52|2832.82|2816.62|2807.92|1149
1632484200000|2021-09-24 11:50:00|2836.43|2827.73|2829.42|2820.72|2844.18|2835.48|2823.66|2814.96|1106
1632484500000|2021-09-24 11:55:00|2829.02|2820.32|2833.46|2824.76|2841.26|2832.56|2813.54|2804.84|1131
1632484800000|2021-09-24 12:00:00|2833.05|2824.35|2815.19|2806.49|2834.37|2825.67|2814.19|2805.49|1101
1632485100000|2021-09-24 12:05:00|2815.2|2806.5|2800.34|2791.64|2820.88|2812.18|2800.1|2791.4|1147
1632485400000|2021-09-24 12:10:00|2800.31|2791.61|2805.65|2796.95|2818.39|2809.69|2799.28|2790.58|1133
1632485700000|2021-09-24 12:15:00|2805.96|2797.26|2825.41|2816.71|2826.57|2817.87|2805.65|2796.95|1143
1632486000000|2021-09-24 12:20:00|2825.26|2816.56|2839.88|2831.18|2841.57|2832.87|2822.28|2813.58|1134
1632486300000|2021-09-24 12:25:00|2839.84|2831.14|2853.54|2844.84|2856.14|2847.44|2835.29|2826.59|1061
1632486600000|2021-09-24 12:30:00|2853.51|2844.81|2843.12|2834.42|2854.32|2845.62|2837.75|2829.05|1056
1632486900000|2021-09-24 12:35:00|2842.56|2833.86|2834.14|2825.44|2842.89|2834.19|2827.4|2818.7|1121
1632487200000|2021-09-24 12:40:00|2833.98|2825.28|2834.15|2825.45|2841.09|2832.39|2829.71|2821.01|1125
1632487500000|2021-09-24 12:45:00|2834.31|2825.61|2827.51|2818.81|2834.31|2825.61|2818.48|2809.78|1062
1632487800000|2021-09-24 12:50:00|2827.38|2818.68|2808.29|2799.59|2829.62|2820.92|2807.71|2799.01|1092
1632488100000|2021-09-24 12:55:00|2808.42|2799.72|2810.44|2801.74|2817.43|2808.73|2799.59|2790.89|1130
1632488400000|2021-09-24 13:00:00|2810.98|2802.28|2822.74|2814.04|2822.97|2814.27|2786.85|2778.15|1165
1632488700000|2021-09-24 13:05:00|2822.51|2813.81|2806.69|2797.99|2822.91|2814.21|2797.63|2788.93|1136
1632489000000|2021-09-24 13:10:00|2806.7|2798|2808.57|2799.87|2811.72|2803.02|2798.24|2789.54|1116
1632489300000|2021-09-24 13:15:00|2808.47|2799.77|2806.96|2798.26|2814.05|2805.35|2799.37|2790.67|1126
1632489600000|2021-09-24 13:20:00|2806.75|2798.05|2795.61|2786.91|2808.05|2799.35|2794.3|2785.6|1071
1632489900000|2021-09-24 13:25:00|2795.69|2786.99|2803|2794.3|2803.33|2794.63|2777.3|2768.6|1117
1632490200000|2021-09-24 13:30:00|2803.27|2794.57|2839.82|2831.12|2840.22|2831.52|2800.63|2791.93|1152
1632490500000|2021-09-24 13:35:00|2840.22|2831.52|2850.8|2842.1|2854.48|2845.78|2834.61|2825.91|1122
1632490800000|2021-09-24 13:40:00|2850.66|2841.96|2855.3|2846.6|2875.72|2867.02|2850.56|2841.86|1153
1632491100000|2021-09-24 13:45:00|2855.05|2846.35|2849.88|2841.18|2861.48|2852.78|2844.85|2836.15|1116
1632491400000|2021-09-24 13:50:00|2849.81|2841.11|2877.37|2868.67|2880.62|2871.92|2849.76|2841.06|1109
1632491700000|2021-09-24 13:55:00|2877.51|2868.81|2868.97|2860.27|2877.51|2868.81|2865.3|2856.6|1108
1632492000000|2021-09-24 14:00:00|2868.9|2860.2|2891.23|2882.53|2899.9|2891.2|2864.48|2855.78|1159
1632492300000|2021-09-24 14:05:00|2890.97|2882.27|2902.95|2894.25|2906.81|2898.11|2888.78|2880.08|1139
1632492600000|2021-09-24 14:10:00|2902.65|2893.95|2899.47|2890.77|2902.94|2894.24|2894.11|2885.41|1139
1632492900000|2021-09-24 14:15:00|2899.17|2890.47|2896.4|2887.7|2899.98|2891.28|2884.04|2875.34|1131
1632493200000|2021-09-24 14:20:00|2896.47|2887.77|2900.69|2891.99|2902.27|2893.57|2886.22|2877.52|1099
1632493500000|2021-09-24 14:25:00|2900.27|2891.57|2929.91|2921.21|2940.11|2931.41|2892.87|2884.17|1049
1632493800000|2021-09-24 14:30:00|2929.83|2921.13|2920.07|2911.37|2937.13|2928.43|2914.76|2906.06|1141
1632494100000|2021-09-24 14:35:00|2920.02|2911.32|2932.24|2923.54|2946.13|2937.43|2916.31|2907.61|1147
1632494400000|2021-09-24 14:40:00|2932.7|2924|2928.04|2919.34|2936.99|2928.29|2925.97|2917.27|1118
1632494700000|2021-09-24 14:45:00|2928.08|2919.38|2917.65|2908.95|2928.29|2919.59|2910.66|2901.96|1107
1632495000000|2021-09-24 14:50:00|2917.62|2908.92|2906.36|2897.66|2921.8|2913.1|2904.75|2896.05|1080
1632495300000|2021-09-24 14:55:00|2906.51|2897.81|2902.52|2893.82|2910.02|2901.32|2894.56|2885.86|1082
1632495600000|2021-09-24 15:00:00|2902.51|2893.81|2903.13|2894.43|2909.79|2901.09|2894.34|2885.64|1099
1632495900000|2021-09-24 15:05:00|2903.12|2894.42|2894.34|2885.64|2903.98|2895.28|2887.7|2879|1075
1632496200000|2021-09-24 15:10:00|2894.39|2885.69|2890.47|2881.77|2897.99|2889.29|2888.41|2879.71|975
1632496500000|2021-09-24 15:15:00|2890.45|2881.75|2885|2876.3|2899.53|2890.83|2882.71|2874.01|1034
1632496800000|2021-09-24 15:20:00|2884.97|2876.27|2897.97|2889.27|2898.88|2890.18|2884.41|2875.71|1053
1632497100000|2021-09-24 15:25:00|2897.92|2889.22|2888.79|2880.09|2904.02|2895.32|2888.26|2879.56|1020
1632497400000|2021-09-24 15:30:00|2889.05|2880.35|2873.89|2865.19|2891.98|2883.28|2868.72|2860.02|1085
1632497700000|2021-09-24 15:35:00|2873.58|2864.88|2865.16|2856.46|2881.4|2872.7|2863.68|2854.98|1088
1632498000000|2021-09-24 15:40:00|2865.3|2856.6|2875.08|2866.38|2876.25|2867.55|2850.92|2842.22|1089
1632498300000|2021-09-24 15:45:00|2875.19|2866.49|2872.48|2863.78|2880.07|2871.37|2867.23|2858.53|1114
1632498600000|2021-09-24 15:50:00|2872.47|2863.77|2864.96|2856.26|2877.9|2869.2|2864.55|2855.85|1033
1632498900000|2021-09-24 15:55:00|2864.98|2856.28|2883.42|2874.72|2886.27|2877.57|2859.84|2851.14|1070
1632499200000|2021-09-24 16:00:00|2883.46|2874.76|2900.46|2891.76|2901.05|2892.35|2881.08|2872.38|1125
1632499500000|2021-09-24 16:05:00|2900.31|2891.61|2877.13|2868.43|2900.57|2891.87|2875.15|2866.45|1119
1632499800000|2021-09-24 16:10:00|2877.11|2868.41|2888.04|2879.34|2890.13|2881.43|2875.87|2867.17|1020
1632500100000|2021-09-24 16:15:00|2888.24|2879.54|2895.31|2886.61|2906.41|2897.71|2884.28|2875.58|1109
1632500400000|2021-09-24 16:20:00|2895.42|2886.72|2900.11|2891.41|2900.56|2891.86|2889.42|2880.72|1044
1632500700000|2021-09-24 16:25:00|2900.2|2891.5|2894.63|2885.93|2902.87|2894.17|2892.05|2883.35|1056
1632501000000|2021-09-24 16:30:00|2895.13|2886.43|2906.46|2897.76|2907.64|2898.94|2893.73|2885.03|991
1632501300000|2021-09-24 16:35:00|2906.44|2897.74|2910.62|2901.92|2911.05|2902.35|2902.42|2893.72|984
1632501600000|2021-09-24 16:40:00|2910.64|2901.94|2898.71|2890.01|2910.84|2902.14|2898.07|2889.37|1001
1632501900000|2021-09-24 16:45:00|2898.64|2889.94|2918.82|2910.12|2919.25|2910.55|2898.41|2889.71|1004
1632502200000|2021-09-24 16:50:00|2918.6|2909.9|2910.61|2901.91|2920.8|2912.1|2906.93|2898.23|1070
1632502500000|2021-09-24 16:55:00|2910.43|2901.73|2912.8|2904.1|2915.9|2907.2|2909.28|2900.58|987
1632502800000|2021-09-24 17:00:00|2912.76|2904.06|2895.69|2886.99|2912.76|2904.06|2895.46|2886.76|1048
1632503100000|2021-09-24 17:05:00|2895.75|2887.05|2887.73|2879.03|2896.97|2888.27|2883.83|2875.13|1057
1632503400000|2021-09-24 17:10:00|2887.77|2879.07|2898.05|2889.35|2898.17|2889.47|2887.4|2878.7|1030
1632503700000|2021-09-24 17:15:00|2898.16|2889.46|2907.12|2898.42|2908.95|2900.25|2896.27|2887.57|987
1632504000000|2021-09-24 17:20:00|2907.33|2898.63|2899.97|2891.27|2907.33|2898.63|2897.84|2889.14|948
1632504300000|2021-09-24 17:25:00|2900.01|2891.31|2908.01|2899.31|2908.44|2899.74|2898.23|2889.53|848
1632504600000|2021-09-24 17:30:00|2907.94|2899.24|2882.2|2873.5|2908.04|2899.34|2869.85|2861.15|1072
1632504900000|2021-09-24 17:35:00|2881.75|2873.05|2880.33|2871.63|2883.2|2874.5|2870.9|2862.2|1086
1632505200000|2021-09-24 17:40:00|2880.28|2871.58|2878.08|2869.38|2885.45|2876.75|2873.36|2864.66|1040
1632505500000|2021-09-24 17:45:00|2878.19|2869.49|2883.2|2874.5|2887.39|2878.69|2875.45|2866.75|982
1632505800000|2021-09-24 17:50:00|2883.45|2874.75|2879.35|2870.65|2885.47|2876.77|2876.7|2868|994
1632506100000|2021-09-24 17:55:00|2879.5|2870.8|2887.7|2879|2887.91|2879.21|2873.75|2865.05|945
1632506400000|2021-09-24 18:00:00|2888.14|2879.44|2894.83|2886.13|2895.25|2886.55|2882.65|2873.95|1028
1632506700000|2021-09-24 18:05:00|2894.74|2886.04|2895.75|2887.05|2898.4|2889.7|2892.21|2883.51|908
1632507000000|2021-09-24 18:10:00|2895.46|2886.76|2894.27|2885.57|2898.89|2890.19|2889.9|2881.2|934
1632507300000|2021-09-24 18:15:00|2894.34|2885.64|2903.46|2894.76|2903.73|2895.03|2892.11|2883.41|958
1632507600000|2021-09-24 18:20:00|2903.55|2894.85|2912.05|2903.35|2912.86|2904.16|2902.5|2893.8|971
1632507900000|2021-09-24 18:25:00|2912.12|2903.42|2914.08|2905.38|2916.1|2907.4|2909.42|2900.72|961
1632508200000|2021-09-24 18:30:00|2914.11|2905.41|2904.6|2895.9|2914.28|2905.58|2901.48|2892.78|916
1632508500000|2021-09-24 18:35:00|2904.29|2895.59|2899.81|2891.11|2904.45|2895.75|2898.95|2890.25|963
1632508800000|2021-09-24 18:40:00|2899.86|2891.16|2909.13|2900.43|2909.49|2900.79|2891.03|2882.33|867
1632509100000|2021-09-24 18:45:00|2909.12|2900.42|2908.03|2899.33|2915.33|2906.63|2900.43|2891.73|998
1632509400000|2021-09-24 18:50:00|2907.99|2899.29|2911.15|2902.45|2916.76|2908.06|2902.66|2893.96|978
1632509700000|2021-09-24 18:55:00|2911.16|2902.46|2899.31|2890.61|2912.74|2904.04|2899.31|2890.61|990
1632510000000|2021-09-24 19:00:00|2899.3|2890.6|2907.07|2898.37|2908.35|2899.65|2895.55|2886.85|992
1632510300000|2021-09-24 19:05:00|2907.02|2898.32|2911.55|2902.85|2911.73|2903.03|2906.42|2897.72|920
1632510600000|2021-09-24 19:10:00|2911.13|2902.43|2910.31|2901.61|2912.58|2903.88|2900.32|2891.62|952
1632510900000|2021-09-24 19:15:00|2910.2|2901.5|2901.05|2892.35|2912.27|2903.57|2900.55|2891.85|992
1632511200000|2021-09-24 19:20:00|2901|2892.3|2906.51|2897.81|2906.87|2898.17|2900.54|2891.84|878
1632511500000|2021-09-24 19:25:00|2906.52|2897.82|2912.25|2903.55|2912.66|2903.96|2903.73|2895.03|772
1632511800000|2021-09-24 19:30:00|2912.16|2903.46|2926.3|2917.6|2927.77|2919.07|2912.16|2903.46|1004
1632512100000|2021-09-24 19:35:00|2926.92|2918.22|2903.46|2894.76|2928.04|2919.34|2902.49|2893.79|1029
1632512400000|2021-09-24 19:40:00|2903.37|2894.67|2898.98|2890.28|2906.8|2898.1|2897.92|2889.22|977
1632512700000|2021-09-24 19:45:00|2898.99|2890.29|2893.99|2885.29|2902.94|2894.24|2893.62|2884.92|904
1632513000000|2021-09-24 19:50:00|2894.29|2885.59|2893.88|2885.18|2901.71|2893.01|2891.71|2883.01|930
1632513300000|2021-09-24 19:55:00|2893.81|2885.11|2908.09|2899.39|2908.09|2899.39|2891.57|2882.87|926
1632513600000|2021-09-24 20:00:00|2908.31|2899.61|2912.89|2904.19|2913.69|2904.99|2906.56|2897.86|1000
1632513900000|2021-09-24 20:05:00|2912.9|2904.2|2920.97|2912.27|2922.61|2913.91|2912.38|2903.68|976
1632514200000|2021-09-24 20:10:00|2920.87|2912.17|2926.71|2918.01|2929.55|2920.85|2916.34|2907.64|1007
1632514500000|2021-09-24 20:15:00|2926.63|2917.93|2924.12|2915.42|2933.2|2924.5|2922.98|2914.28|1003
1632514800000|2021-09-24 20:20:00|2924.33|2915.63|2929.74|2921.04|2931.92|2923.22|2921.41|2912.71|919
1632515100000|2021-09-24 20:25:00|2929.75|2921.05|2927|2918.3|2931.57|2922.87|2923.8|2915.1|912
1632515400000|2021-09-24 20:30:00|2927.01|2918.31|2926.27|2917.57|2934.63|2925.93|2924|2915.3|1008
1632515700000|2021-09-24 20:35:00|2926.26|2917.56|2937.9|2929.2|2940.18|2931.48|2926.2|2917.5|1062
1632516000000|2021-09-24 20:40:00|2937.86|2929.16|2952.52|2943.82|2952.82|2944.12|2932.81|2924.11|1098
1632516300000|2021-09-24 20:45:00|2952.58|2943.88|2952.72|2944.02|2956.9|2948.2|2947.7|2939|1058
1632516600000|2021-09-24 20:50:00|2952.64|2943.94|2949.44|2940.74|2953.5|2944.8|2948.91|2940.21|1017
1632516900000|2021-09-24 20:55:00|2949.53|2940.83|2951.14|2942.44|2953.63|2944.93|2949.27|2940.57|795
1632553200000|2021-09-25 07:00:00|2936.85|2928.15|2929.05|2920.35|2938.15|2929.45|2928.45|2919.75|904
1632553500000|2021-09-25 07:05:00|2929.29|2920.59|2926.56|2917.86|2932.73|2924.03|2925.89|2917.19|823
1632553800000|2021-09-25 07:10:00|2926.54|2917.84|2928.45|2919.75|2931.12|2922.42|2924.11|2915.41|891
1632554100000|2021-09-25 07:15:00|2928.47|2919.77|2925.06|2916.36|2928.47|2919.77|2921.74|2913.04|958
1632554400000|2021-09-25 07:20:00|2925.15|2916.45|2921.68|2912.98|2926.64|2917.94|2919.65|2910.95|959
1632554700000|2021-09-25 07:25:00|2921.7|2913|2913.18|2904.48|2921.7|2913|2912.51|2903.81|1043
1632555000000|2021-09-25 07:30:00|2913.32|2904.62|2902.22|2893.52|2913.32|2904.62|2900.45|2891.75|1079
1632555300000|2021-09-25 07:35:00|2902.16|2893.46|2899.12|2890.42|2910.34|2901.64|2897.02|2888.32|958
1632555600000|2021-09-25 07:40:00|2899.14|2890.44|2902.51|2893.81|2906.25|2897.55|2896.8|2888.1|1013
1632555900000|2021-09-25 07:45:00|2902.44|2893.74|2902.65|2893.95|2902.85|2894.15|2896.53|2887.83|902
1632556200000|2021-09-25 07:50:00|2902.62|2893.92|2902.6|2893.9|2909.8|2901.1|2901.37|2892.67|976
1632556500000|2021-09-25 07:55:00|2902.7|2894|2893.21|2884.51|2903.27|2894.57|2889.66|2880.96|993
1632556800000|2021-09-25 08:00:00|2893.24|2884.54|2894.37|2885.67|2905.69|2896.99|2885.81|2877.11|1063
1632557100000|2021-09-25 08:05:00|2894.3|2885.6|2875.36|2866.66|2895.76|2887.06|2873.93|2865.23|1107
1632557400000|2021-09-25 08:10:00|2875.58|2866.88|2878.57|2869.87|2883.58|2874.88|2875.18|2866.48|1041
1632557700000|2021-09-25 08:15:00|2878.56|2869.86|2861.79|2853.09|2884.96|2876.26|2858.59|2849.89|1124
1632558000000|2021-09-25 08:20:00|2861.76|2853.06|2861.74|2853.04|2865.33|2856.63|2855.5|2846.8|1083
1632558300000|2021-09-25 08:25:00|2861.76|2853.06|2862.73|2854.03|2869.19|2860.49|2858.06|2849.36|1061
1632558600000|2021-09-25 08:30:00|2862.8|2854.1|2819.37|2810.67|2862.88|2854.18|2809.22|2800.52|1141
1632558900000|2021-09-25 08:35:00|2819.24|2810.54|2826.55|2817.85|2833.37|2824.67|2815.86|2807.16|1157
1632559200000|2021-09-25 08:40:00|2826.81|2818.11|2829.53|2820.83|2832.74|2824.04|2820.36|2811.66|1146
1632559500000|2021-09-25 08:45:00|2829.6|2820.9|2839.83|2831.13|2847.27|2838.57|2820.88|2812.18|1132
1632559800000|2021-09-25 08:50:00|2839.71|2831.01|2894.89|2886.19|2895.3|2886.6|2839.28|2830.58|1162
1632560100000|2021-09-25 08:55:00|2894.96|2886.26|2913.07|2904.37|2926.96|2918.26|2885.86|2877.16|1178
1632560400000|2021-09-25 09:00:00|2913.15|2904.45|2897.65|2888.95|2921.11|2912.41|2891.79|2883.09|1147
1632560700000|2021-09-25 09:05:00|2897.34|2888.64|2898.5|2889.8|2911.65|2902.95|2896.98|2888.28|1130
1632561000000|2021-09-25 09:10:00|2898.46|2889.76|2903.42|2894.72|2907.69|2898.99|2893.66|2884.96|1085
1632561300000|2021-09-25 09:15:00|2903.57|2894.87|2908.95|2900.25|2914.02|2905.32|2897.66|2888.96|1071
1632561600000|2021-09-25 09:20:00|2909.09|2900.39|2917.67|2908.97|2922.14|2913.44|2908.43|2899.73|1084
1632561900000|2021-09-25 09:25:00|2917.63|2908.93|2937.53|2928.83|2945.65|2936.95|2914.07|2905.37|1085
1632562200000|2021-09-25 09:30:00|2937.8|2929.1|2944.26|2935.56|2952.64|2943.94|2929.98|2921.28|1127
1632562500000|2021-09-25 09:35:00|2944.31|2935.61|2948.1|2939.4|2955.68|2946.98|2939.55|2930.85|1119
1632562800000|2021-09-25 09:40:00|2948.11|2939.41|2941.87|2933.17|2948.93|2940.23|2941.07|2932.37|922
1632563100000|2021-09-25 09:45:00|2942.11|2933.41|2942.46|2933.76|2948.7|2940|2940.22|2931.52|940
1632563400000|2021-09-25 09:50:00|2942.43|2933.73|2940.15|2931.45|2946.64|2937.94|2939.58|2930.88|836
1632563700000|2021-09-25 09:55:00|2940.11|2931.41|2944.11|2935.41|2947.86|2939.16|2940.11|2931.41|844
1632564000000|2021-09-25 10:00:00|2944.1|2935.4|2945.69|2936.99|2950.49|2941.79|2941.71|2933.01|832
1632564300000|2021-09-25 10:05:00|2945.7|2937|2964.47|2955.77|2969.85|2961.15|2945.67|2936.97|989
1632564600000|2021-09-25 10:10:00|2964.5|2955.8|2972.6|2963.9|2972.97|2964.27|2962.05|2953.35|998
1632564900000|2021-09-25 10:15:00|2972.4|2963.7|2963.14|2954.44|2972.4|2963.7|2958.47|2949.77|980
1632565200000|2021-09-25 10:20:00|2963.02|2954.32|2961.42|2952.72|2964.77|2956.07|2954.85|2946.15|992
1632565500000|2021-09-25 10:25:00|2961.46|2952.76|2962.03|2953.33|2962.12|2953.42|2955.69|2946.99|839
1632565800000|2021-09-25 10:30:00|2962.07|2953.37|2951.19|2942.49|2965.17|2956.47|2949.83|2941.13|1018
1632566100000|2021-09-25 10:35:00|2950.98|2942.28|2945.77|2937.07|2951.12|2942.42|2944.34|2935.64|902
1632566400000|2021-09-25 10:40:00|2945.73|2937.03|2951.58|2942.88|2952.3|2943.6|2944.9|2936.2|912
1632566700000|2021-09-25 10:45:00|2951.57|2942.87|2947.53|2938.83|2952.15|2943.45|2943.35|2934.65|959
1632567000000|2021-09-25 10:50:00|2947.64|2938.94|2944.26|2935.56|2947.71|2939.01|2941.92|2933.22|821
1632567300000|2021-09-25 10:55:00|2944.2|2935.5|2944.68|2935.98|2947.03|2938.33|2938.99|2930.29|895
1632567600000|2021-09-25 11:00:00|2944.7|2936|2927.69|2918.99|2944.7|2936|2927.07|2918.37|992
1632567900000|2021-09-25 11:05:00|2927.7|2919|2922.42|2913.72|2936.47|2927.77|2915.59|2906.89|1103
1632568200000|2021-09-25 11:10:00|2922.4|2913.7|2925.4|2916.7|2928.98|2920.28|2913.29|2904.59|1050
1632568500000|2021-09-25 11:15:00|2925.51|2916.81|2922.55|2913.85|2927.85|2919.15|2917.81|2909.11|1017
1632568800000|2021-09-25 11:20:00|2922.52|2913.82|2910.88|2902.18|2924.19|2915.49|2910.65|2901.95|1016
1632569100000|2021-09-25 11:25:00|2910.9|2902.2|2911.18|2902.48|2915.27|2906.57|2902.06|2893.36|1005
1632569400000|2021-09-25 11:30:00|2911.28|2902.58|2909.62|2900.92|2918.04|2909.34|2907.98|2899.28|942
1632569700000|2021-09-25 11:35:00|2909.63|2900.93|2902.3|2893.6|2916.2|2907.5|2898.23|2889.53|1012
1632570000000|2021-09-25 11:40:00|2902.32|2893.62|2904.1|2895.4|2909.24|2900.54|2902.09|2893.39|904
1632570300000|2021-09-25 11:45:00|2904.12|2895.42|2913.88|2905.18|2916.35|2907.65|2903.29|2894.59|1007
1632570600000|2021-09-25 11:50:00|2913.85|2905.15|2913.56|2904.86|2921.74|2913.04|2910.18|2901.48|982
1632570900000|2021-09-25 11:55:00|2913.49|2904.79|2919.69|2910.99|2923.93|2915.23|2911.38|2902.68|946
1632571200000|2021-09-25 12:00:00|2919.6|2910.9|2913.58|2904.88|2929.55|2920.85|2913.42|2904.72|1077
1632571500000|2021-09-25 12:05:00|2913.6|2904.9|2924.49|2915.79|2927.8|2919.1|2909|2900.3|1083
1632571800000|2021-09-25 12:10:00|2924.51|2915.81|2919.94|2911.24|2928.72|2920.02|2919.94|2911.24|955
1632572100000|2021-09-25 12:15:00|2920.43|2911.73|2913.49|2904.79|2921|2912.3|2907.66|2898.96|1017
1632572400000|2021-09-25 12:20:00|2913.53|2904.83|2914.79|2906.09|2916.83|2908.13|2905.56|2896.86|978
1632572700000|2021-09-25 12:25:00|2914.82|2906.12|2921.81|2913.11|2927.72|2919.02|2908.76|2900.06|953
1632573000000|2021-09-25 12:30:00|2921.67|2912.97|2923.51|2914.81|2924.71|2916.01|2914.91|2906.21|952
1632573300000|2021-09-25 12:35:00|2923.66|2914.96|2919.52|2910.82|2923.66|2914.96|2911.51|2902.81|952
1632573600000|2021-09-25 12:40:00|2919.32|2910.62|2919.18|2910.48|2922.28|2913.58|2910.35|2901.65|987
1632573900000|2021-09-25 12:45:00|2919.2|2910.5|2916.45|2907.75|2919.29|2910.59|2910.07|2901.37|966
1632574200000|2021-09-25 12:50:00|2916.43|2907.73|2909.34|2900.64|2916.49|2907.79|2908.23|2899.53|977
1632574500000|2021-09-25 12:55:00|2909.33|2900.63|2910.75|2902.05|2914.83|2906.13|2907.11|2898.41|935
1632574800000|2021-09-25 13:00:00|2910.59|2901.89|2913.47|2904.77|2914.39|2905.69|2898.77|2890.07|1089
1632575100000|2021-09-25 13:05:00|2913.46|2904.76|2926.56|2917.86|2926.78|2918.08|2913.08|2904.38|1078
1632575400000|2021-09-25 13:10:00|2926.38|2917.68|2943.68|2934.98|2949.51|2940.81|2923.22|2914.52|1043
1632575700000|2021-09-25 13:15:00|2943.8|2935.1|2934.14|2925.44|2946.36|2937.66|2931.74|2923.04|1071
1632576000000|2021-09-25 13:20:00|2934.12|2925.42|2938.94|2930.24|2939.59|2930.89|2929.31|2920.61|970
1632576300000|2021-09-25 13:25:00|2938.91|2930.21|2923.82|2915.12|2939.08|2930.38|2923.82|2915.12|883
1632576600000|2021-09-25 13:30:00|2923.58|2914.88|2914.88|2906.18|2925.94|2917.24|2907.9|2899.2|1070
1632576900000|2021-09-25 13:35:00|2914.93|2906.23|2920.87|2912.17|2925.03|2916.33|2912.58|2903.88|988
1632577200000|2021-09-25 13:40:00|2920.86|2912.16|2918.87|2910.17|2922.9|2914.2|2912.95|2904.25|929
1632577500000|2021-09-25 13:45:00|2918.91|2910.21|2923.95|2915.25|2925.72|2917.02|2918.79|2910.09|923
1632577800000|2021-09-25 13:50:00|2923.91|2915.21|2917.52|2908.82|2926.54|2917.84|2916.78|2908.08|996
1632578100000|2021-09-25 13:55:00|2917.54|2908.84|2909.62|2900.92|2917.88|2909.18|2907.93|2899.23|958
1632578400000|2021-09-25 14:00:00|2909.63|2900.93|2910.23|2901.53|2912.4|2903.7|2903.64|2894.94|1021
1632578700000|2021-09-25 14:05:00|2910.18|2901.48|2915.78|2907.08|2921.26|2912.56|2908.96|2900.26|980
1632579000000|2021-09-25 14:10:00|2915.76|2907.06|2920.57|2911.87|2921.92|2913.22|2912.79|2904.09|929
1632579300000|2021-09-25 14:15:00|2920.54|2911.84|2871.98|2863.28|2921.33|2912.63|2871.35|2862.65|1035
1632579600000|2021-09-25 14:20:00|2872.07|2863.37|2875.17|2866.47|2880.74|2872.04|2860.51|2851.81|1144
1632579900000|2021-09-25 14:25:00|2875.45|2866.75|2895.49|2886.79|2902.68|2893.98|2873.24|2864.54|1127
1632580200000|2021-09-25 14:30:00|2895.61|2886.91|2897.46|2888.76|2904.05|2895.35|2887.03|2878.33|1106
1632580500000|2021-09-25 14:35:00|2897.31|2888.61|2894.23|2885.53|2898.94|2890.24|2887.45|2878.75|1071
1632580800000|2021-09-25 14:40:00|2894.19|2885.49|2881.86|2873.16|2894.32|2885.62|2881.76|2873.06|1059
1632581100000|2021-09-25 14:45:00|2881.88|2873.18|2887.17|2878.47|2890.46|2881.76|2876.92|2868.22|1101
1632581400000|2021-09-25 14:50:00|2887.24|2878.54|2887.7|2879|2895.41|2886.71|2886|2877.3|1011
1632581700000|2021-09-25 14:55:00|2887.72|2879.02|2877.71|2869.01|2890.09|2881.39|2870.04|2861.34|1071
1632582000000|2021-09-25 15:00:00|2877.79|2869.09|2870.58|2861.88|2877.87|2869.17|2855.12|2846.42|1109
1632582300000|2021-09-25 15:05:00|2870.63|2861.93|2876.47|2867.77|2877.04|2868.34|2867.67|2858.97|1064
1632582600000|2021-09-25 15:10:00|2876.45|2867.75|2864.5|2855.8|2878.84|2870.14|2858.79|2850.09|1052
1632582900000|2021-09-25 15:15:00|2864.62|2855.92|2879.91|2871.21|2884.71|2876.01|2864.62|2855.92|1039
1632583200000|2021-09-25 15:20:00|2879.78|2871.08|2925.5|2916.8|2925.5|2916.8|2878.67|2869.97|1132
1632583500000|2021-09-25 15:25:00|2925.32|2916.62|2935.37|2926.67|2939.95|2931.25|2922.24|2913.54|1146
1632583800000|2021-09-25 15:30:00|2935.1|2926.4|2944.16|2935.46|2949.6|2940.9|2926.68|2917.98|1146
1632584100000|2021-09-25 15:35:00|2944.25|2935.55|2938.34|2929.64|2947.89|2939.19|2937.88|2929.18|1051
1632584400000|2021-09-25 15:40:00|2938.35|2929.65|2944.71|2936.01|2945.81|2937.11|2938.04|2929.34|1003
1632584700000|2021-09-25 15:45:00|2944.73|2936.03|2937.8|2929.1|2945.96|2937.26|2937.39|2928.69|978
1632585000000|2021-09-25 15:50:00|2937.86|2929.16|2925.6|2916.9|2939.81|2931.11|2925.15|2916.45|1055
1632585300000|2021-09-25 15:55:00|2925.41|2916.71|2928.99|2920.29|2931.87|2923.17|2923.91|2915.21|969
1632585600000|2021-09-25 16:00:00|2928.49|2919.79|2915.24|2906.54|2937.41|2928.71|2912.46|2903.76|1112
1632585900000|2021-09-25 16:05:00|2915.22|2906.52|2883.59|2874.89|2920.25|2911.55|2878.02|2869.32|1100
1632586200000|2021-09-25 16:10:00|2883.88|2875.18|2871.39|2862.69|2887.31|2878.61|2858.93|2850.23|1150
1632586500000|2021-09-25 16:15:00|2871.44|2862.74|2874.76|2866.06|2889.65|2880.95|2868.4|2859.7|1112
1632586800000|2021-09-25 16:20:00|2874.72|2866.02|2880.44|2871.74|2881.62|2872.92|2873.96|2865.26|1069
1632587100000|2021-09-25 16:25:00|2880.43|2871.73|2896.41|2887.71|2896.53|2887.83|2879.84|2871.14|1052
1632587400000|2021-09-25 16:30:00|2896.4|2887.7|2911.38|2902.68|2912.04|2903.34|2889.55|2880.85|1040
1632587700000|2021-09-25 16:35:00|2911.26|2902.56|2905.54|2896.84|2920.5|2911.8|2901.71|2893.01|1120
1632588000000|2021-09-25 16:40:00|2905.55|2896.85|2888.87|2880.17|2906.36|2897.66|2885.57|2876.87|1035
1632588300000|2021-09-25 16:45:00|2888.99|2880.29|2912.4|2903.7|2915.39|2906.69|2884.79|2876.09|997
1632588600000|2021-09-25 16:50:00|2912.63|2903.93|2912.03|2903.33|2915.81|2907.11|2907.37|2898.67|1066
1632588900000|2021-09-25 16:55:00|2912.13|2903.43|2905.98|2897.28|2912.88|2904.18|2902.34|2893.64|1021
1632589200000|2021-09-25 17:00:00|2905.91|2897.21|2899.9|2891.2|2909.3|2900.6|2895.49|2886.79|1087
1632589500000|2021-09-25 17:05:00|2899.82|2891.12|2907.84|2899.14|2908.32|2899.62|2896.62|2887.92|984
1632589800000|2021-09-25 17:10:00|2907.78|2899.08|2899.9|2891.2|2908.05|2899.35|2897.14|2888.44|973
1632590100000|2021-09-25 17:15:00|2899.93|2891.23|2914.96|2906.26|2914.97|2906.27|2898.46|2889.76|972
1632590400000|2021-09-25 17:20:00|2914.97|2906.27|2912.52|2903.82|2914.97|2906.27|2909.07|2900.37|896
1632590700000|2021-09-25 17:25:00|2912.55|2903.85|2914.5|2905.8|2914.84|2906.14|2909.01|2900.31|879
1632591000000|2021-09-25 17:30:00|2914.51|2905.81|2916.58|2907.88|2917.69|2908.99|2910.09|2901.39|911
1632591300000|2021-09-25 17:35:00|2916.56|2907.86|2910.34|2901.64|2917.63|2908.93|2909.98|2901.28|943
1632591600000|2021-09-25 17:40:00|2910.31|2901.61|2902.2|2893.5|2910.31|2901.61|2901.16|2892.46|997
1632591900000|2021-09-25 17:45:00|2902.17|2893.47|2904.8|2896.1|2906.61|2897.91|2899.13|2890.43|996
1632592200000|2021-09-25 17:50:00|2904.79|2896.09|2911.74|2903.04|2916.04|2907.34|2904.79|2896.09|892
1632592500000|2021-09-25 17:55:00|2911.7|2903|2905.24|2896.54|2912.73|2904.03|2903.82|2895.12|955
1632592800000|2021-09-25 18:00:00|2905.22|2896.52|2909.83|2901.13|2912.17|2903.47|2901.91|2893.21|932
1632593100000|2021-09-25 18:05:00|2909.81|2901.11|2915.45|2906.75|2915.54|2906.84|2908.46|2899.76|858
1632593400000|2021-09-25 18:10:00|2915.44|2906.74|2916.66|2907.96|2920.86|2912.16|2909.36|2900.66|975
1632593700000|2021-09-25 18:15:00|2916.9|2908.2|2911.31|2902.61|2920.26|2911.56|2910.07|2901.37|1041
1632594000000|2021-09-25 18:20:00|2911.28|2902.58|2895|2886.3|2911.7|2903|2891.13|2882.43|1046
1632594300000|2021-09-25 18:25:00|2895.09|2886.39|2899.98|2891.28|2903.69|2894.99|2895.05|2886.35|1000
1632594600000|2021-09-25 18:30:00|2899.95|2891.25|2897.64|2888.94|2903.3|2894.6|2895.37|2886.67|1013
1632594900000|2021-09-25 18:35:00|2897.62|2888.92|2908.58|2899.88|2910.28|2901.58|2892.94|2884.24|1001
1632595200000|2021-09-25 18:40:00|2908.71|2900.01|2895.82|2887.12|2908.73|2900.03|2894.63|2885.93|951
1632595500000|2021-09-25 18:45:00|2895.83|2887.13|2904.82|2896.12|2905.15|2896.45|2892.85|2884.15|848
1632595800000|2021-09-25 18:50:00|2904.84|2896.14|2908.46|2899.76|2913.19|2904.49|2904.11|2895.41|821
1632596100000|2021-09-25 18:55:00|2908.56|2899.86|2903.74|2895.04|2908.87|2900.17|2901.17|2892.47|887
1632596400000|2021-09-25 19:00:00|2903.75|2895.05|2904.81|2896.11|2906.23|2897.53|2895.74|2887.04|907
1632596700000|2021-09-25 19:05:00|2904.51|2895.81|2910.45|2901.75|2910.89|2902.19|2904.35|2895.65|795
1632597000000|2021-09-25 19:10:00|2910.29|2901.59|2916.13|2907.43|2916.45|2907.75|2909.66|2900.96|819
1632597300000|2021-09-25 19:15:00|2916.11|2907.41|2908.85|2900.15|2916.86|2908.16|2906.58|2897.88|832
1632597600000|2021-09-25 19:20:00|2908.83|2900.13|2915.76|2907.06|2917.35|2908.65|2908.79|2900.09|736
1632597900000|2021-09-25 19:25:00|2915.78|2907.08|2918.36|2909.66|2918.78|2910.08|2912.7|2904|822
1632598200000|2021-09-25 19:30:00|2918.37|2909.67|2930.93|2922.23|2931.71|2923.01|2918.19|2909.49|979
1632598500000|2021-09-25 19:35:00|2931.01|2922.31|2931.04|2922.34|2934.12|2925.42|2927.27|2918.57|884
1632598800000|2021-09-25 19:40:00|2931.05|2922.35|2924.63|2915.93|2931.11|2922.41|2920.21|2911.51|867
1632599100000|2021-09-25 19:45:00|2924.65|2915.95|2922.85|2914.15|2925.92|2917.22|2917.55|2908.85|827
1632599400000|2021-09-25 19:50:00|2922.81|2914.11|2927.01|2918.31|2927.41|2918.71|2922.04|2913.34|796
1632599700000|2021-09-25 19:55:00|2926.97|2918.27|2922.85|2914.15|2930.08|2921.38|2915.19|2906.49|941
1632600000000|2021-09-25 20:00:00|2922.86|2914.16|2913.79|2905.09|2925.27|2916.57|2911.26|2902.56|924
1632600300000|2021-09-25 20:05:00|2913.78|2905.08|2912.06|2903.36|2916.67|2907.97|2910.67|2901.97|737
1632600600000|2021-09-25 20:10:00|2912.08|2903.38|2912.36|2903.66|2912.93|2904.23|2909.1|2900.4|920
1632600900000|2021-09-25 20:15:00|2912.37|2903.67|2913.33|2904.63|2915.99|2907.29|2906.86|2898.16|922
1632601200000|2021-09-25 20:20:00|2913.38|2904.68|2915.72|2907.02|2915.8|2907.1|2909.56|2900.86|786
1632601500000|2021-09-25 20:25:00|2915.71|2907.01|2910.91|2902.21|2919.42|2910.72|2910.17|2901.47|879
1632601800000|2021-09-25 20:30:00|2910.87|2902.17|2921.89|2913.19|2924.14|2915.44|2909.87|2901.17|815
1632602100000|2021-09-25 20:35:00|2922.47|2913.77|2938.69|2929.99|2945.92|2937.22|2921.82|2913.12|1025
1632602400000|2021-09-25 20:40:00|2938.73|2930.03|2935.78|2927.08|2939.9|2931.2|2930.87|2922.17|891
1632602700000|2021-09-25 20:45:00|2935.76|2927.06|2924.59|2915.89|2941.73|2933.03|2924.59|2915.89|898
1632603000000|2021-09-25 20:50:00|2924.38|2915.68|2931.97|2923.27|2932.1|2923.4|2921.67|2912.97|850
1632603300000|2021-09-25 20:55:00|2931.93|2923.23|2926.67|2917.97|2936.33|2927.63|2926.26|2917.56|902
1632603600000|2021-09-25 21:00:00|2926.68|2917.98|2924.26|2915.56|2930.17|2921.47|2921.54|2912.84|905
1632603900000|2021-09-25 21:05:00|2924.21|2915.51|2923.1|2914.4|2928.83|2920.13|2920.69|2911.99|816
1632604200000|2021-09-25 21:10:00|2923.09|2914.39|2920.98|2912.28|2926.37|2917.67|2920.23|2911.53|809
1632604500000|2021-09-25 21:15:00|2921.09|2912.39|2900.7|2892|2921.09|2912.39|2900.39|2891.69|985
1632604800000|2021-09-25 21:20:00|2900.72|2892.02|2911.58|2902.88|2911.81|2903.11|2900.57|2891.87|777
1632605100000|2021-09-25 21:25:00|2911.55|2902.85|2907.76|2899.06|2917.06|2908.36|2907.74|2899.04|833
1632605400000|2021-09-25 21:30:00|2907.75|2899.05|2914.98|2906.28|2915.79|2907.09|2907.41|2898.71|768
1632605700000|2021-09-25 21:35:00|2914.99|2906.29|2917.28|2908.58|2917.89|2909.19|2914.94|2906.24|641
1632606000000|2021-09-25 21:40:00|2917.27|2908.57|2919.04|2910.34|2924.15|2915.45|2916.77|2908.07|746
1632606300000|2021-09-25 21:45:00|2919.05|2910.35|2915.94|2907.24|2922.37|2913.67|2910.6|2901.9|890
1632606600000|2021-09-25 21:50:00|2915.89|2907.19|2917.52|2908.82|2923.49|2914.79|2910.09|2901.39|912
1632606900000|2021-09-25 21:55:00|2917.53|2908.83|2919.47|2910.77|2919.87|2911.17|2916.2|2907.5|838
1632607200000|2021-09-25 22:00:00|2919.48|2910.78|2922.76|2914.06|2929.14|2920.44|2919.45|2910.75|959
1632607500000|2021-09-25 22:05:00|2922.75|2914.05|2920.81|2912.11|2924.63|2915.93|2917.5|2908.8|963
1632607800000|2021-09-25 22:10:00|2921.02|2912.32|2924.21|2915.51|2930.45|2921.75|2921.02|2912.32|920
1632608100000|2021-09-25 22:15:00|2924.24|2915.54|2938.92|2930.22|2939.18|2930.48|2923.29|2914.59|826
1632608400000|2021-09-25 22:20:00|2938.98|2930.28|2936.59|2927.89|2939.32|2930.62|2930.75|2922.05|976
1632608700000|2021-09-25 22:25:00|2936.57|2927.87|2934.07|2925.37|2939.57|2930.87|2933.98|2925.28|853
1632609000000|2021-09-25 22:30:00|2934.01|2925.31|2940.44|2931.74|2943.15|2934.45|2932.67|2923.97|862
1632609300000|2021-09-25 22:35:00|2940.28|2931.58|2941.44|2932.74|2941.94|2933.24|2938.83|2930.13|852
1632609600000|2021-09-25 22:40:00|2941.45|2932.75|2946.86|2938.16|2946.97|2938.27|2938.81|2930.11|841
1632609900000|2021-09-25 22:45:00|2946.88|2938.18|2945.65|2936.95|2946.88|2938.18|2939.04|2930.34|867
1632610200000|2021-09-25 22:50:00|2945.66|2936.96|2944.88|2936.18|2945.66|2936.96|2940.81|2932.11|729
1632610500000|2021-09-25 22:55:00|2944.9|2936.2|2939.27|2930.57|2945.93|2937.23|2938.28|2929.58|793
1632610800000|2021-09-25 23:00:00|2939.28|2930.58|2931.46|2922.76|2949.4|2940.7|2931.45|2922.75|941
1632611100000|2021-09-25 23:05:00|2931.52|2922.82|2924.15|2915.45|2931.74|2923.04|2923.93|2915.23|953
1632611400000|2021-09-25 23:10:00|2924.16|2915.46|2926.23|2917.53|2927.18|2918.48|2916.99|2908.29|972
1632611700000|2021-09-25 23:15:00|2926.26|2917.56|2926.44|2917.74|2932.72|2924.02|2926.25|2917.55|863
1632612000000|2021-09-25 23:20:00|2926.34|2917.64|2923.89|2915.19|2926.79|2918.09|2914.83|2906.13|989
1632612300000|2021-09-25 23:25:00|2923.94|2915.24|2932.42|2923.72|2932.44|2923.74|2920.75|2912.05|759
1632612600000|2021-09-25 23:30:00|2932.43|2923.73|2944.72|2936.02|2946.51|2937.81|2932.37|2923.67|962
1632612900000|2021-09-25 23:35:00|2944.71|2936.01|2940.7|2932|2945.88|2937.18|2938.17|2929.47|868
1632613200000|2021-09-25 23:40:00|2940.71|2932.01|2938.74|2930.04|2946.4|2937.7|2938.42|2929.72|922
1632613500000|2021-09-25 23:45:00|2938.73|2930.03|2941.86|2933.16|2950.04|2941.34|2938.2|2929.5|921
1632613800000|2021-09-25 23:50:00|2941.83|2933.13|2942.15|2933.45|2946.01|2937.31|2941.83|2933.13|878
1632614100000|2021-09-25 23:55:00|2942.16|2933.46|2928.1|2919.4|2942.24|2933.54|2926.17|2917.47|1000
1632614400000|2021-09-26 00:00:00|2928.11|2919.41|2935.63|2926.93|2937.06|2928.36|2923.55|2914.85|992
1632614700000|2021-09-26 00:05:00|2935.47|2926.77|2925.48|2916.78|2937.06|2928.36|2921.42|2912.72|952
1632615000000|2021-09-26 00:10:00|2925.56|2916.86|2918.98|2910.28|2929.24|2920.54|2916.69|2907.99|975
1632615300000|2021-09-26 00:15:00|2918.97|2910.27|2905.48|2896.78|2922.47|2913.77|2901.24|2892.54|1081
1632615600000|2021-09-26 00:20:00|2905.52|2896.82|2897.12|2888.42|2912.82|2904.12|2896.39|2887.69|1064
1632615900000|2021-09-26 00:25:00|2897.07|2888.37|2898.54|2889.84|2900.38|2891.68|2886.47|2877.77|1093
1632616200000|2021-09-26 00:30:00|2898.58|2889.88|2900.73|2892.03|2902.89|2894.19|2893.44|2884.74|1031
1632616500000|2021-09-26 00:35:00|2900.69|2891.99|2904.73|2896.03|2911.93|2903.23|2900.45|2891.75|991
1632616800000|2021-09-26 00:40:00|2904.76|2896.06|2898.09|2889.39|2906.25|2897.55|2895.92|2887.22|963
1632617100000|2021-09-26 00:45:00|2898.08|2889.38|2892.76|2884.06|2900.57|2891.87|2888.85|2880.15|997
1632617400000|2021-09-26 00:50:00|2892.68|2883.98|2882.78|2874.08|2894.19|2885.49|2882.19|2873.49|976
1632617700000|2021-09-26 00:55:00|2882.7|2874|2902.2|2893.5|2902.27|2893.57|2881.22|2872.52|1071
1632618000000|2021-09-26 01:00:00|2902.33|2893.63|2899.38|2890.68|2908.96|2900.26|2887.48|2878.78|1057
1632618300000|2021-09-26 01:05:00|2898.69|2889.99|2898.17|2889.47|2901.16|2892.46|2893.35|2884.65|1041
1632618600000|2021-09-26 01:10:00|2898.6|2889.9|2889.1|2880.4|2899.53|2890.83|2888.95|2880.25|889
1632618900000|2021-09-26 01:15:00|2889.16|2880.46|2895.87|2887.17|2900.84|2892.14|2885.8|2877.1|994
1632619200000|2021-09-26 01:20:00|2895.98|2887.28|2901.14|2892.44|2901.44|2892.74|2894.34|2885.64|882
1632619500000|2021-09-26 01:25:00|2901.35|2892.65|2899|2890.3|2905.91|2897.21|2897.65|2888.95|914
1632619800000|2021-09-26 01:30:00|2898.99|2890.29|2886.56|2877.86|2901.23|2892.53|2886.45|2877.75|916
1632620100000|2021-09-26 01:35:00|2886.6|2877.9|2877.4|2868.7|2888.02|2879.32|2874.77|2866.07|1071
1632620400000|2021-09-26 01:40:00|2877.38|2868.68|2890.23|2881.53|2890.23|2881.53|2873.03|2864.33|1043
1632620700000|2021-09-26 01:45:00|2890.16|2881.46|2884.2|2875.5|2890.35|2881.65|2882.03|2873.33|1012
1632621000000|2021-09-26 01:50:00|2884.29|2875.59|2873.75|2865.05|2884.8|2876.1|2873.16|2864.46|980
1632621300000|2021-09-26 01:55:00|2873.71|2865.01|2881.83|2873.13|2881.98|2873.28|2868.51|2859.81|1053
1632621600000|2021-09-26 02:00:00|2881.81|2873.11|2869.68|2860.98|2883.75|2875.05|2868.62|2859.92|1022
1632621900000|2021-09-26 02:05:00|2869.7|2861|2866.9|2858.2|2875.4|2866.7|2863.42|2854.72|1032
1632622200000|2021-09-26 02:10:00|2866.85|2858.15|2861.29|2852.59|2867.64|2858.94|2854.99|2846.29|1087
1632622500000|2021-09-26 02:15:00|2861.22|2852.52|2869.94|2861.24|2872.03|2863.33|2855.08|2846.38|1099
1632622800000|2021-09-26 02:20:00|2869.93|2861.23|2860.48|2851.78|2872.31|2863.61|2859.89|2851.19|1055
1632623100000|2021-09-26 02:25:00|2860.47|2851.77|2857.49|2848.79|2862.46|2853.76|2851.46|2842.76|1075
1632623400000|2021-09-26 02:30:00|2857.25|2848.55|2858.83|2850.13|2865.27|2856.57|2853.46|2844.76|1104
1632623700000|2021-09-26 02:35:00|2858.69|2849.99|2867.6|2858.9|2870.51|2861.81|2858.51|2849.81|1033
1632624000000|2021-09-26 02:40:00|2867.46|2858.76|2873.86|2865.16|2875.86|2867.16|2866.18|2857.48|1031
1632624300000|2021-09-26 02:45:00|2873.68|2864.98|2867.53|2858.83|2881.63|2872.93|2867.53|2858.83|997
1632624600000|2021-09-26 02:50:00|2867.16|2858.46|2866.19|2857.49|2870.82|2862.12|2865.11|2856.41|962
1632624900000|2021-09-26 02:55:00|2866.03|2857.33|2862.21|2853.51|2866.12|2857.42|2858.66|2849.96|919
1632625200000|2021-09-26 03:00:00|2862.13|2853.43|2854.25|2845.55|2862.13|2853.43|2848.41|2839.71|1025
1632625500000|2021-09-26 03:05:00|2854.58|2845.88|2867.8|2859.1|2870.09|2861.39|2854.58|2845.88|1047
1632625800000|2021-09-26 03:10:00|2867.82|2859.12|2865.36|2856.66|2870.15|2861.45|2865.11|2856.41|996
1632626100000|2021-09-26 03:15:00|2865.37|2856.67|2870.75|2862.05|2870.75|2862.05|2859.18|2850.48|990
1632626400000|2021-09-26 03:20:00|2871.27|2862.57|2872.62|2863.92|2874.54|2865.84|2869.22|2860.52|999
1632626700000|2021-09-26 03:25:00|2872.6|2863.9|2880.81|2872.11|2882.55|2873.85|2872.48|2863.78|1070
1632627000000|2021-09-26 03:30:00|2880.84|2872.14|2884.65|2875.95|2888.54|2879.84|2876.63|2867.93|1053
1632627300000|2021-09-26 03:35:00|2884.61|2875.91|2883.54|2874.84|2885.04|2876.34|2877.61|2868.91|988
1632627600000|2021-09-26 03:40:00|2883.56|2874.86|2872.78|2864.08|2883.73|2875.03|2872.27|2863.57|957
1632627900000|2021-09-26 03:45:00|2872.82|2864.12|2868.16|2859.46|2873.55|2864.85|2866.26|2857.56|931
1632628200000|2021-09-26 03:50:00|2868.17|2859.47|2873.06|2864.36|2874.47|2865.77|2866.66|2857.96|843
1632628500000|2021-09-26 03:55:00|2873.07|2864.37|2872.21|2863.51|2873.07|2864.37|2865.74|2857.04|895
1632628800000|2021-09-26 04:00:00|2872.22|2863.52|2861.14|2852.44|2872.3|2863.6|2860.2|2851.5|944
1632629100000|2021-09-26 04:05:00|2861.15|2852.45|2854.14|2845.44|2863.39|2854.69|2852.64|2843.94|954
1632629400000|2021-09-26 04:10:00|2854.17|2845.47|2865.75|2857.05|2865.98|2857.28|2852.7|2844|946
1632629700000|2021-09-26 04:15:00|2865.76|2857.06|2865.25|2856.55|2866.06|2857.36|2855.32|2846.62|978
1632630000000|2021-09-26 04:20:00|2865.26|2856.56|2858.36|2849.66|2865.63|2856.93|2853.59|2844.89|956
1632630300000|2021-09-26 04:25:00|2858.38|2849.68|2853.45|2844.75|2858.62|2849.92|2853.1|2844.4|926
1632630600000|2021-09-26 04:30:00|2853.46|2844.76|2841.45|2832.75|2853.52|2844.82|2827.75|2819.05|1114
1632630900000|2021-09-26 04:35:00|2841.52|2832.82|2835.11|2826.41|2841.81|2833.11|2831.65|2822.95|1031
1632631200000|2021-09-26 04:40:00|2835.13|2826.43|2834.67|2825.97|2836.53|2827.83|2827.38|2818.68|1023
1632631500000|2021-09-26 04:45:00|2834.7|2826|2847.7|2839|2849.15|2840.45|2832.88|2824.18|1069
1632631800000|2021-09-26 04:50:00|2847.68|2838.98|2841|2832.3|2849.02|2840.32|2840.51|2831.81|1003
1632632100000|2021-09-26 04:55:00|2840.87|2832.17|2853.18|2844.48|2855.12|2846.42|2840.87|2832.17|1011
1632632400000|2021-09-26 05:00:00|2853.14|2844.44|2852.67|2843.97|2856.42|2847.72|2848.83|2840.13|976
1632632700000|2021-09-26 05:05:00|2852.78|2844.08|2859.01|2850.31|2863.16|2854.46|2852.67|2843.97|943
1632633000000|2021-09-26 05:10:00|2859|2850.3|2867.3|2858.6|2867.3|2858.6|2858.76|2850.06|905
1632633300000|2021-09-26 05:15:00|2867.35|2858.65|2862.78|2854.08|2871.14|2862.44|2860.33|2851.63|1024
1632633600000|2021-09-26 05:20:00|2862.75|2854.05|2853.07|2844.37|2864.1|2855.4|2853.04|2844.34|977
1632633900000|2021-09-26 05:25:00|2853.03|2844.33|2853.68|2844.98|2858.65|2849.95|2849.84|2841.14|956
1632634200000|2021-09-26 05:30:00|2854.16|2845.46|2839.55|2830.85|2854.24|2845.54|2837.78|2829.08|1041
1632634500000|2021-09-26 05:35:00|2839.47|2830.77|2842.85|2834.15|2842.85|2834.15|2836.43|2827.73|1066
1632634800000|2021-09-26 05:40:00|2842.86|2834.16|2852.9|2844.2|2854.1|2845.4|2842.53|2833.83|959
1632635100000|2021-09-26 05:45:00|2852.96|2844.26|2855.72|2847.02|2860.8|2852.1|2845.82|2837.12|939
1632635400000|2021-09-26 05:50:00|2855.82|2847.12|2846.09|2837.39|2856.75|2848.05|2845.49|2836.79|952
1632635700000|2021-09-26 05:55:00|2846.12|2837.42|2845.19|2836.49|2848.97|2840.27|2839.54|2830.84|1009
1632636000000|2021-09-26 06:00:00|2845.21|2836.51|2842.38|2833.68|2847.07|2838.37|2837.6|2828.9|1010
1632636300000|2021-09-26 06:05:00|2842.53|2833.83|2829.89|2821.19|2842.69|2833.99|2828.95|2820.25|1002
1632636600000|2021-09-26 06:10:00|2829.84|2821.14|2833.47|2824.77|2833.74|2825.04|2827.09|2818.39|984
1632636900000|2021-09-26 06:15:00|2833.44|2824.74|2837.28|2828.58|2845.1|2836.4|2831.09|2822.39|1046
1632637200000|2021-09-26 06:20:00|2837.21|2828.51|2837.16|2828.46|2840.27|2831.57|2832.91|2824.21|1014
1632637500000|2021-09-26 06:25:00|2837.08|2828.38|2842.75|2834.05|2843.03|2834.33|2836.16|2827.46|989
1632637800000|2021-09-26 06:30:00|2842.65|2833.95|2847.26|2838.56|2853.32|2844.62|2842.42|2833.72|980
1632638100000|2021-09-26 06:35:00|2847.33|2838.63|2844.79|2836.09|2852.19|2843.49|2843.99|2835.29|1005
1632638400000|2021-09-26 06:40:00|2844.81|2836.11|2842.08|2833.38|2846.73|2838.03|2840.99|2832.29|1013
1632638700000|2021-09-26 06:45:00|2842.05|2833.35|2847.82|2839.12|2854.07|2845.37|2842.04|2833.34|953
1632639000000|2021-09-26 06:50:00|2847.77|2839.07|2833.55|2824.85|2851.14|2842.44|2833.01|2824.31|980
1632639300000|2021-09-26 06:55:00|2833.65|2824.95|2822.73|2814.03|2836.99|2828.29|2820.63|2811.93|1021
1632639600000|2021-09-26 07:00:00|2822.32|2813.62|2819.75|2811.05|2831.87|2823.17|2819.04|2810.34|1075
1632639900000|2021-09-26 07:05:00|2819.71|2811.01|2827.02|2818.32|2830.41|2821.71|2817.56|2808.86|1006
1632640200000|2021-09-26 07:10:00|2827.03|2818.33|2831.31|2822.61|2833.14|2824.44|2824.92|2816.22|970
1632640500000|2021-09-26 07:15:00|2831.33|2822.63|2834.22|2825.52|2834.64|2825.94|2823.13|2814.43|1028
1632640800000|2021-09-26 07:20:00|2834.34|2825.64|2817.31|2808.61|2841.32|2832.62|2816.63|2807.93|1112
1632641100000|2021-09-26 07:25:00|2817.34|2808.64|2823.49|2814.79|2823.94|2815.24|2815.96|2807.26|1048
1632641400000|2021-09-26 07:30:00|2823.36|2814.66|2809.51|2800.81|2831.03|2822.33|2809.07|2800.37|1111
1632641700000|2021-09-26 07:35:00|2809.5|2800.8|2773.05|2764.35|2813.01|2804.31|2770.45|2761.75|1168
1632642000000|2021-09-26 07:40:00|2772.74|2764.04|2764.68|2755.98|2778.28|2769.58|2755.69|2746.99|1162
1632642300000|2021-09-26 07:45:00|2764.72|2756.02|2755.87|2747.17|2772.69|2763.99|2752.76|2744.06|1168
1632642600000|2021-09-26 07:50:00|2755.44|2746.74|2766.98|2758.28|2766.98|2758.28|2746.3|2737.6|1143
1632642900000|2021-09-26 07:55:00|2766.89|2758.19|2781.39|2772.69|2801.8|2793.1|2762.26|2753.56|1170
1632643200000|2021-09-26 08:00:00|2781.41|2772.71|2785.39|2776.69|2794.13|2785.43|2776.5|2767.8|1143
1632643500000|2021-09-26 08:05:00|2785.82|2777.12|2797.67|2788.97|2804.44|2795.74|2780.21|2771.51|1166
1632643800000|2021-09-26 08:10:00|2797.64|2788.94|2775.69|2766.99|2800.92|2792.22|2775.69|2766.99|1138
1632644100000|2021-09-26 08:15:00|2775.8|2767.1|2762.68|2753.98|2781.54|2772.84|2762.68|2753.98|1133
1632644400000|2021-09-26 08:20:00|2762.57|2753.87|2767.79|2759.09|2776.23|2767.53|2746.59|2737.89|1162
1632644700000|2021-09-26 08:25:00|2767.42|2758.72|2776.68|2767.98|2777.79|2769.09|2765.44|2756.74|1146
1632645000000|2021-09-26 08:30:00|2776.69|2767.99|2777.03|2768.33|2789.55|2780.85|2769.39|2760.69|1128
1632645300000|2021-09-26 08:35:00|2777.11|2768.41|2772.14|2763.44|2778.51|2769.81|2765.83|2757.13|1083
1632645600000|2021-09-26 08:40:00|2772.06|2763.36|2769.01|2760.31|2776.84|2768.14|2767.24|2758.54|1078
1632645900000|2021-09-26 08:45:00|2769.04|2760.34|2782.88|2774.18|2784.42|2775.72|2766.62|2757.92|1032
1632646200000|2021-09-26 08:50:00|2783.74|2775.04|2785.51|2776.81|2789.36|2780.66|2776.5|2767.8|1092
1632646500000|2021-09-26 08:55:00|2785.41|2776.71|2791.69|2782.99|2792.12|2783.42|2782.8|2774.1|1092
1632646800000|2021-09-26 09:00:00|2791.67|2782.97|2795.48|2786.78|2796.49|2787.79|2786.09|2777.39|1065
1632647100000|2021-09-26 09:05:00|2795.51|2786.81|2789.74|2781.04|2800.37|2791.67|2787.97|2779.27|1069
1632647400000|2021-09-26 09:10:00|2789.53|2780.83|2793.61|2784.91|2794.95|2786.25|2787.31|2778.61|982
1632647700000|2021-09-26 09:15:00|2793.59|2784.89|2835.03|2826.33|2836.94|2828.24|2793.47|2784.77|1122
1632648000000|2021-09-26 09:20:00|2834.74|2826.04|2885.38|2876.68|2896.03|2887.33|2834.49|2825.79|1157
1632648300000|2021-09-26 09:25:00|2884.61|2875.91|2877.12|2868.42|2890.4|2881.7|2867.53|2858.83|1155
1632648600000|2021-09-26 09:30:00|2876.58|2867.88|2891.58|2882.88|2893.53|2884.83|2874.29|2865.59|1128
1632648900000|2021-09-26 09:35:00|2891.59|2882.89|2908.33|2899.63|2911.27|2902.57|2879.86|2871.16|1139
1632649200000|2021-09-26 09:40:00|2908.35|2899.65|2910.26|2901.56|2914.09|2905.39|2902.87|2894.17|1139
1632649500000|2021-09-26 09:45:00|2910.14|2901.44|3002.33|2993.63|3011.31|3002.61|2910.14|2901.44|1172
1632649800000|2021-09-26 09:50:00|3002.44|2993.74|3000.69|2991.99|3032.54|3023.84|2984.96|2976.26|1180
1632650100000|2021-09-26 09:55:00|3000.08|2991.38|2986.96|2978.26|3011.26|3002.56|2980.3|2971.6|1173
1632650400000|2021-09-26 10:00:00|2986.87|2978.17|3006.25|2997.55|3012.5|3003.8|2986.83|2978.13|1154
1632650700000|2021-09-26 10:05:00|3005.93|2997.23|2992.94|2984.24|3006.76|2998.06|2990.32|2981.62|1143
1632651000000|2021-09-26 10:10:00|2993.16|2984.46|2978.92|2970.22|2998.17|2989.47|2978.85|2970.15|1130
1632651300000|2021-09-26 10:15:00|2978.91|2970.21|2966.74|2958.04|2979.21|2970.51|2955.25|2946.55|1166
1632651600000|2021-09-26 10:20:00|2967.31|2958.61|2967.48|2958.78|2971.48|2962.78|2957.68|2948.98|1096
1632651900000|2021-09-26 10:25:00|2967.47|2958.77|2955.51|2946.81|2969.71|2961.01|2954.23|2945.53|1038
1632652200000|2021-09-26 10:30:00|2955.91|2947.21|2953.76|2945.06|2962.08|2953.38|2953.75|2945.05|1021
1632652500000|2021-09-26 10:35:00|2953.84|2945.14|2958.65|2949.95|2958.73|2950.03|2939.24|2930.54|1087
1632652800000|2021-09-26 10:40:00|2958.68|2949.98|2966.15|2957.45|2972.39|2963.69|2958.6|2949.9|1082
1632653100000|2021-09-26 10:45:00|2966.08|2957.38|2957.82|2949.12|2966.82|2958.12|2953.03|2944.33|1095
1632653400000|2021-09-26 10:50:00|2958.01|2949.31|2962.9|2954.2|2963.88|2955.18|2957.57|2948.87|977
1632653700000|2021-09-26 10:55:00|2962.88|2954.18|2958.46|2949.76|2966.09|2957.39|2958.46|2949.76|841
1632654000000|2021-09-26 11:00:00|2958.39|2949.69|2960.44|2951.74|2974.55|2965.85|2958.33|2949.63|1004
1632654300000|2021-09-26 11:05:00|2960.64|2951.94|2968.53|2959.83|2971.37|2962.67|2960.64|2951.94|957
1632654600000|2021-09-26 11:10:00|2968.54|2959.84|2969.53|2960.83|2974.33|2965.63|2964.9|2956.2|1029
1632654900000|2021-09-26 11:15:00|2969.54|2960.84|2980.23|2971.53|2988.94|2980.24|2968.82|2960.12|1010
1632655200000|2021-09-26 11:20:00|2980.24|2971.54|2968.05|2959.35|2984.7|2976|2967.8|2959.1|1057
1632655500000|2021-09-26 11:25:00|2968.18|2959.48|2975.99|2967.29|2981.3|2972.6|2968.18|2959.48|989
1632655800000|2021-09-26 11:30:00|2976.02|2967.32|2975.64|2966.94|2980.56|2971.86|2970.98|2962.28|939
1632656100000|2021-09-26 11:35:00|2975.6|2966.9|2976.13|2967.43|2976.47|2967.77|2970.18|2961.48|999
1632656400000|2021-09-26 11:40:00|2976.14|2967.44|2969.24|2960.54|2976.15|2967.45|2968.13|2959.43|1041
1632656700000|2021-09-26 11:45:00|2969.21|2960.51|2979|2970.3|2982.29|2973.59|2968.91|2960.21|1074
1632657000000|2021-09-26 11:50:00|2979.1|2970.4|2976.19|2967.49|2981.97|2973.27|2973.42|2964.72|1011
1632657300000|2021-09-26 11:55:00|2975.9|2967.2|2980.2|2971.5|2980.92|2972.22|2974.58|2965.88|998
1632657600000|2021-09-26 12:00:00|2980.33|2971.63|3001.82|2993.12|3004.68|2995.98|2980.33|2971.63|1118
1632657900000|2021-09-26 12:05:00|3001.93|2993.23|3003.96|2995.26|3014.63|3005.93|2999.96|2991.26|1090
1632658200000|2021-09-26 12:10:00|3003.97|2995.27|3017.51|3008.81|3024.38|3015.68|3003.87|2995.17|1142
1632658500000|2021-09-26 12:15:00|3017.63|3008.93|3003.81|2995.11|3019.71|3011.01|3002.05|2993.35|1082
1632658800000|2021-09-26 12:20:00|3003.75|2995.05|3012.54|3003.84|3014.01|3005.31|3001.77|2993.07|1049
1632659100000|2021-09-26 12:25:00|3012.5|3003.8|3020.45|3011.75|3020.65|3011.95|3011.37|3002.67|1025
1632659400000|2021-09-26 12:30:00|3020.48|3011.78|3012.33|3003.63|3034.01|3025.31|3009.25|3000.55|1107
1632659700000|2021-09-26 12:35:00|3012.39|3003.69|3008.84|3000.14|3020.94|3012.24|3006.18|2997.48|1091
1632660000000|2021-09-26 12:40:00|3008.5|2999.8|3012.81|3004.11|3015.67|3006.97|3006.93|2998.23|1028
1632660300000|2021-09-26 12:45:00|3012.76|3004.06|3006.13|2997.43|3013.63|3004.93|3006.13|2997.43|1000
1632660600000|2021-09-26 12:50:00|3005.95|2997.25|3010.11|3001.41|3014.41|3005.71|3001.75|2993.05|1062
1632660900000|2021-09-26 12:55:00|3010.07|3001.37|3016.09|3007.39|3016.27|3007.57|3008.69|2999.99|892
1632661200000|2021-09-26 13:00:00|3016.02|3007.32|3007.61|2998.91|3024.86|3016.16|3003.47|2994.77|1097
1632661500000|2021-09-26 13:05:00|3007.56|2998.86|3011.22|3002.52|3011.48|3002.78|3003.79|2995.09|906
1632661800000|2021-09-26 13:10:00|3011.23|3002.53|3002.74|2994.04|3011.41|3002.71|3001.52|2992.82|965
1632662100000|2021-09-26 13:15:00|3002.64|2993.94|3009.28|3000.58|3010.33|3001.63|3002.49|2993.79|914
1632662400000|2021-09-26 13:20:00|3009.22|3000.52|3008.99|3000.29|3011.63|3002.93|3006.35|2997.65|886
1632662700000|2021-09-26 13:25:00|3008.95|3000.25|3000.84|2992.14|3010.12|3001.42|2990.86|2982.16|1078
1632663000000|2021-09-26 13:30:00|3000.85|2992.15|3004.89|2996.19|3006.8|2998.1|3000.84|2992.14|1021
1632663300000|2021-09-26 13:35:00|3004.82|2996.12|2992.28|2983.58|3005.09|2996.39|2991.99|2983.29|1041
1632663600000|2021-09-26 13:40:00|2992.24|2983.54|2991.74|2983.04|2996.21|2987.51|2988.13|2979.43|995
1632663900000|2021-09-26 13:45:00|2991.77|2983.07|2989.41|2980.71|2996.37|2987.67|2988.55|2979.85|945
1632664200000|2021-09-26 13:50:00|2989.18|2980.48|2998.64|2989.94|3008.67|2999.97|2989.05|2980.35|1011
1632664500000|2021-09-26 13:55:00|2998.37|2989.67|3007.86|2999.16|3007.94|2999.24|2998.2|2989.5|954
1632664800000|2021-09-26 14:00:00|3007.87|2999.17|3005.41|2996.71|3010.92|3002.22|3004.29|2995.59|993
1632665100000|2021-09-26 14:05:00|3005.45|2996.75|3003.42|2994.72|3007.7|2999|3000.78|2992.08|811
1632665400000|2021-09-26 14:10:00|3003.4|2994.7|3001.43|2992.73|3004.86|2996.16|2996.59|2987.89|1009
1632665700000|2021-09-26 14:15:00|3001.42|2992.72|3008.53|2999.83|3012.41|3003.71|3001.42|2992.72|977
1632666000000|2021-09-26 14:20:00|3008.54|2999.84|3020.88|3012.18|3025.77|3017.07|3006.42|2997.72|930
1632666300000|2021-09-26 14:25:00|3020.82|3012.12|3014.89|3006.19|3022.45|3013.75|3010.04|3001.34|1032
1632666600000|2021-09-26 14:30:00|3015.04|3006.34|3007.4|2998.7|3016.28|3007.58|3006.1|2997.4|992
1632666900000|2021-09-26 14:35:00|3007.42|2998.72|3003.72|2995.02|3007.71|2999.01|3001.43|2992.73|447
1632667200000|2021-09-26 14:40:00|3008.41|2999.71|3023.42|3014.72|3029.81|3021.11|3008.2|2999.5|1095
1632667500000|2021-09-26 14:45:00|3023.44|3014.74|3013.73|3005.03|3025.23|3016.53|3010.57|3001.87|1025
1632667800000|2021-09-26 14:50:00|3013.76|3005.06|3025.95|3017.25|3027.22|3018.52|3013.39|3004.69|1071
1632668100000|2021-09-26 14:55:00|3025.96|3017.26|3035.62|3026.92|3043.94|3035.24|3025.96|3017.26|1081
1632668400000|2021-09-26 15:00:00|3035.85|3027.15|3035.82|3027.12|3045.55|3036.85|3034.4|3025.7|1063
1632668700000|2021-09-26 15:05:00|3035.74|3027.04|3032.19|3023.49|3041.77|3033.07|3031.55|3022.85|955
1632669000000|2021-09-26 15:10:00|3032.35|3023.65|3031.08|3022.38|3035.07|3026.37|3023.67|3014.97|1021
1632669300000|2021-09-26 15:15:00|3031.16|3022.46|3024.78|3016.08|3033.84|3025.14|3023.28|3014.58|941
1632669600000|2021-09-26 15:20:00|3024.79|3016.09|3024.27|3015.57|3032.75|3024.05|3023.01|3014.31|941
1632669900000|2021-09-26 15:25:00|3024.11|3015.41|3040.77|3032.07|3041.21|3032.51|3023.55|3014.85|954
1632670200000|2021-09-26 15:30:00|3040.79|3032.09|3038.31|3029.61|3040.96|3032.26|3032.45|3023.75|912
1632670500000|2021-09-26 15:35:00|3038.49|3029.79|3038.3|3029.6|3039.57|3030.87|3033.75|3025.05|960
1632670800000|2021-09-26 15:40:00|3038.28|3029.58|3039.45|3030.75|3039.45|3030.75|3034.73|3026.03|897
1632671100000|2021-09-26 15:45:00|3039.66|3030.96|3050.36|3041.66|3052.75|3044.05|3038.23|3029.53|1056
1632671400000|2021-09-26 15:50:00|3050.41|3041.71|3058.67|3049.97|3061.15|3052.45|3048.99|3040.29|1051
1632671700000|2021-09-26 15:55:00|3058.52|3049.82|3058.2|3049.5|3058.84|3050.14|3048.06|3039.36|1055
1632672000000|2021-09-26 16:00:00|3058.37|3049.67|3069.94|3061.24|3079.25|3070.55|3058.37|3049.67|1145
1632672300000|2021-09-26 16:05:00|3069.86|3061.16|3064.34|3055.64|3074.31|3065.61|3061.24|3052.54|1122
1632672600000|2021-09-26 16:10:00|3064.36|3055.66|3061.43|3052.73|3068.36|3059.66|3056.84|3048.14|1033
1632672900000|2021-09-26 16:15:00|3061.47|3052.77|3058.65|3049.95|3062.96|3054.26|3052.99|3044.29|1052
1632673200000|2021-09-26 16:20:00|3058.83|3050.13|3052.14|3043.44|3063.45|3054.75|3051.98|3043.28|1020
1632673500000|2021-09-26 16:25:00|3052.13|3043.43|3059.88|3051.18|3059.96|3051.26|3051.27|3042.57|902
1632673800000|2021-09-26 16:30:00|3059.92|3051.22|3058.5|3049.8|3065.64|3056.94|3058.5|3049.8|942
1632674100000|2021-09-26 16:35:00|3058.52|3049.82|3045.82|3037.12|3058.52|3049.82|3045.82|3037.12|1031
1632674400000|2021-09-26 16:40:00|3045.88|3037.18|3048.49|3039.79|3053.46|3044.76|3045.58|3036.88|972
1632674700000|2021-09-26 16:45:00|3048.51|3039.81|3045.61|3036.91|3053.39|3044.69|3043.16|3034.46|949
1632675000000|2021-09-26 16:50:00|3045.65|3036.95|3035.93|3027.23|3046.13|3037.43|3035.78|3027.08|989
1632675300000|2021-09-26 16:55:00|3035.96|3027.26|3042.2|3033.5|3046.09|3037.39|3035.76|3027.06|1053
1632675600000|2021-09-26 17:00:00|3042.1|3033.4|3053.67|3044.97|3054.27|3045.57|3042.02|3033.32|1018
1632675900000|2021-09-26 17:05:00|3053.69|3044.99|3057.56|3048.86|3060.33|3051.63|3052.64|3043.94|945
1632676200000|2021-09-26 17:10:00|3057.57|3048.87|3062.73|3054.03|3062.79|3054.09|3056.18|3047.48|905
1632676500000|2021-09-26 17:15:00|3062.74|3054.04|3057.69|3048.99|3063.82|3055.12|3057.61|3048.91|916
1632676800000|2021-09-26 17:20:00|3057.74|3049.04|3055.6|3046.9|3061.45|3052.75|3055.44|3046.74|781
1632677100000|2021-09-26 17:25:00|3055.63|3046.93|3048.72|3040.02|3055.64|3046.94|3048.04|3039.34|1006
1632677400000|2021-09-26 17:30:00|3048.61|3039.91|3045.86|3037.16|3052.68|3043.98|3045.18|3036.48|922
1632677700000|2021-09-26 17:35:00|3045.81|3037.11|3053.78|3045.08|3054.06|3045.36|3045.71|3037.01|1042
1632678000000|2021-09-26 17:40:00|3053.77|3045.07|3051.85|3043.15|3059.46|3050.76|3051.51|3042.81|865
1632678300000|2021-09-26 17:45:00|3051.9|3043.2|3040.84|3032.14|3052.63|3043.93|3040.74|3032.04|1008
1632678600000|2021-09-26 17:50:00|3040.88|3032.18|3041.03|3032.33|3047.05|3038.35|3037.44|3028.74|959
1632678900000|2021-09-26 17:55:00|3040.92|3032.22|3042.93|3034.23|3045.67|3036.97|3039.93|3031.23|879
1632679200000|2021-09-26 18:00:00|3042.87|3034.17|3050.37|3041.67|3053.47|3044.77|3042.44|3033.74|956
1632679500000|2021-09-26 18:05:00|3050.26|3041.56|3049.43|3040.73|3057.3|3048.6|3049.12|3040.42|974
1632679800000|2021-09-26 18:10:00|3049.34|3040.64|3048.24|3039.54|3051.62|3042.92|3045.73|3037.03|885
1632680100000|2021-09-26 18:15:00|3048.22|3039.52|3059.79|3051.09|3062.84|3054.14|3048.21|3039.51|926
1632680400000|2021-09-26 18:20:00|3059.75|3051.05|3056.17|3047.47|3063.25|3054.55|3053.37|3044.67|929
1632680700000|2021-09-26 18:25:00|3056.19|3047.49|3053.9|3045.2|3056.39|3047.69|3052.97|3044.27|833
1632681000000|2021-09-26 18:30:00|3054.17|3045.47|3056.76|3048.06|3060.36|3051.66|3052.43|3043.73|907
1632681300000|2021-09-26 18:35:00|3056.85|3048.15|3058.05|3049.35|3060.77|3052.07|3056.14|3047.44|901
1632681600000|2021-09-26 18:40:00|3057.97|3049.27|3055.63|3046.93|3057.97|3049.27|3053.38|3044.68|908
1632681900000|2021-09-26 18:45:00|3055.62|3046.92|3050.49|3041.79|3059.06|3050.36|3050.35|3041.65|903
1632682200000|2021-09-26 18:50:00|3050.5|3041.8|3048.11|3039.41|3056.34|3047.64|3048.1|3039.4|789
1632682500000|2021-09-26 18:55:00|3048.09|3039.39|3047.71|3039.01|3051.87|3043.17|3047.32|3038.62|818
1632682800000|2021-09-26 19:00:00|3047.7|3039|3054.22|3045.52|3054.63|3045.93|3044.76|3036.06|825
1632683100000|2021-09-26 19:05:00|3054.25|3045.55|3044.09|3035.39|3054.82|3046.12|3044.09|3035.39|846
1632683400000|2021-09-26 19:10:00|3044.07|3035.37|3045.09|3036.39|3050.4|3041.7|3043.96|3035.26|720
1632683700000|2021-09-26 19:15:00|3045.1|3036.4|3052.92|3044.22|3055.4|3046.7|3044.6|3035.9|774
1632684000000|2021-09-26 19:20:00|3052.87|3044.17|3054.41|3045.71|3058.69|3049.99|3052.71|3044.01|793
1632684300000|2021-09-26 19:25:00|3054.42|3045.72|3059.63|3050.93|3061.02|3052.32|3052.75|3044.05|899
1632684600000|2021-09-26 19:30:00|3059.66|3050.96|3060.47|3051.77|3074.75|3066.05|3059.24|3050.54|971
1632684900000|2021-09-26 19:35:00|3060.46|3051.76|3064.13|3053.93|3064.13|3055.05|3055.22|3046.52|947
1632685200000|2021-09-26 19:40:00|3064.39|3054.19|3070.33|3060.13|3070.35|3060.15|3062.05|3051.85|937
1632685500000|2021-09-26 19:45:00|3070.35|3060.15|3066.63|3056.43|3074.13|3063.93|3066.26|3056.06|994
1632685800000|2021-09-26 19:50:00|3066.65|3056.45|3062.09|3051.89|3068.37|3058.17|3061.75|3051.55|871
1632686100000|2021-09-26 19:55:00|3062.11|3051.91|3063.44|3053.24|3068.21|3058.01|3062.11|3051.91|905
1632686400000|2021-09-26 20:00:00|3063.45|3053.25|3077.97|3067.77|3080.68|3070.48|3063.45|3053.25|1018
1632686700000|2021-09-26 20:05:00|3078.03|3067.83|3073.71|3063.51|3078.45|3068.25|3073.42|3063.22|896
1632687000000|2021-09-26 20:10:00|3073.7|3063.5|3087.49|3077.29|3091.54|3081.34|3072.47|3062.27|916
1632687300000|2021-09-26 20:15:00|3087.52|3077.32|3084.04|3073.84|3091.76|3081.56|3083.12|3072.92|1005
1632687600000|2021-09-26 20:20:00|3083.94|3073.74|3093.1|3082.9|3093.7|3083.5|3083.62|3073.42|975
1632687900000|2021-09-26 20:25:00|3093.11|3082.91|3101.83|3091.63|3103.79|3093.59|3092.48|3082.28|1046
1632688200000|2021-09-26 20:30:00|3102.02|3091.82|3100.41|3090.21|3105.69|3095.49|3097.59|3087.39|1013
1632688500000|2021-09-26 20:35:00|3100.49|3090.29|3096.1|3085.9|3102.44|3092.24|3094.82|3084.62|1001
1632688800000|2021-09-26 20:40:00|3096.02|3085.82|3093.02|3082.82|3099.33|3089.13|3091.94|3081.74|1003
1632689100000|2021-09-26 20:45:00|3092.8|3082.6|3083.85|3073.65|3093.24|3083.04|3081.95|3071.75|929
1632689400000|2021-09-26 20:50:00|3083.88|3073.68|3088.62|3078.42|3089.21|3079.01|3083.18|3072.98|921
1632689700000|2021-09-26 20:55:00|3088.56|3078.36|3093.95|3083.75|3094.18|3083.98|3086.82|3076.62|906
1632690000000|2021-09-26 21:00:00|3093.99|3083.79|3085.9|3075.7|3097.38|3087.18|3084.96|3074.76|998
1632690300000|2021-09-26 21:05:00|3085.86|3075.66|3087.64|3077.44|3087.67|3077.47|3082.83|3072.63|853
1632690600000|2021-09-26 21:10:00|3087.62|3077.42|3081.67|3071.47|3088.41|3078.21|3081.03|3070.83|912
1632690900000|2021-09-26 21:15:00|3081.69|3071.49|3077.95|3067.75|3082.4|3072.2|3076.27|3066.07|851
1632691200000|2021-09-26 21:20:00|3077.93|3067.73|3079.36|3069.16|3079.52|3069.32|3076.23|3066.03|796
1632691500000|2021-09-26 21:25:00|3079.37|3069.17|3080.21|3070.01|3081.85|3071.65|3078.89|3068.69|696
1632691800000|2021-09-26 21:30:00|3080.22|3070.02|3076.38|3066.18|3080.29|3070.09|3076.23|3066.03|563
1632692100000|2021-09-26 21:35:00|3076.41|3066.21|3077.38|3067.18|3081.33|3071.13|3076.28|3066.08|585
1632692400000|2021-09-26 21:40:00|3077.33|3067.13|3076.54|3066.34|3080.57|3070.37|3072.34|3062.14|627
1632692700000|2021-09-26 21:45:00|3076.5|3066.3|3090.85|3080.65|3090.97|3080.77|3076.22|3066.02|866
1632693000000|2021-09-26 21:50:00|3090.87|3080.67|3089.43|3079.23|3090.9|3080.7|3083.36|3073.16|867
1632693300000|2021-09-26 21:55:00|3089.36|3079.16|3092.47|3082.27|3092.96|3082.76|3086.21|3076.01|899
1632693600000|2021-09-26 22:00:00|3092.48|3082.28|3100.65|3091.95|3100.65|3091.95|3083.73|3073.53|1017
1632693900000|2021-09-26 22:05:00|3100.61|3091.91|3116.89|3108.19|3121.37|3112.67|3099.38|3090.68|1073
1632694200000|2021-09-26 22:10:00|3116.88|3108.18|3099.74|3091.04|3117.35|3108.65|3099.08|3090.38|1062
1632694500000|2021-09-26 22:15:00|3099.4|3090.7|3093.54|3084.84|3103.59|3094.89|3088.48|3079.78|1026
1632694800000|2021-09-26 22:20:00|3093.63|3084.93|3098.43|3089.73|3099.55|3090.85|3091.47|3082.77|1050
1632695100000|2021-09-26 22:25:00|3098.51|3089.81|3090.98|3082.28|3101.03|3092.33|3089.94|3081.24|985
1632695400000|2021-09-26 22:30:00|3091.03|3082.33|3089.88|3081.18|3096.91|3088.21|3089.8|3081.1|969
1632695700000|2021-09-26 22:35:00|3089.89|3081.19|3082.84|3074.14|3089.97|3081.27|3079.63|3070.93|982
1632696000000|2021-09-26 22:40:00|3082.85|3074.15|3082.76|3074.06|3090.58|3081.88|3082.76|3074.06|952
1632696300000|2021-09-26 22:45:00|3082.74|3074.04|3079.49|3070.79|3082.87|3074.17|3075.06|3066.36|1003
1632696600000|2021-09-26 22:50:00|3079.66|3070.96|3076.56|3067.86|3082.9|3074.2|3073.26|3064.56|1010
1632696900000|2021-09-26 22:55:00|3076.54|3067.84|3023.23|3014.53|3077.65|3068.95|3022.73|3014.03|1123
1632697200000|2021-09-26 23:00:00|3022.8|3014.1|3025.01|3016.31|3043.54|3034.84|3017.28|3008.58|1130
1632697500000|2021-09-26 23:05:00|3024.58|3015.88|3034.08|3025.38|3039.05|3030.35|3023.27|3014.57|1117
1632697800000|2021-09-26 23:10:00|3033.89|3025.19|3046.89|3038.19|3055.86|3047.16|3029.97|3021.27|1079
1632698100000|2021-09-26 23:15:00|3047.11|3038.41|3044.76|3036.06|3055.2|3046.5|3043.9|3035.2|1095
1632698400000|2021-09-26 23:20:00|3044.81|3036.11|3049.55|3040.85|3054.86|3046.16|3044.36|3035.66|1065
1632698700000|2021-09-26 23:25:00|3049.74|3041.04|3038.93|3030.23|3052.88|3044.18|3036.4|3027.7|1081
1632699000000|2021-09-26 23:30:00|3039.16|3030.46|3035.34|3026.64|3040.39|3031.69|3031.32|3022.62|1107
1632699300000|2021-09-26 23:35:00|3034.86|3026.16|3040.18|3031.48|3043.63|3034.93|3032.76|3024.06|973
1632699600000|2021-09-26 23:40:00|3040.02|3031.32|3048.49|3039.79|3052.76|3044.06|3040.02|3031.32|986
1632699900000|2021-09-26 23:45:00|3048.6|3039.9|3056.97|3048.27|3057.53|3048.83|3048.14|3039.44|986
1632700200000|2021-09-26 23:50:00|3056.92|3048.22|3068.73|3060.03|3071.29|3062.59|3053.63|3044.93|1045
1632700500000|2021-09-26 23:55:00|3068.69|3059.99|3064.65|3055.95|3071.28|3062.58|3064.28|3055.58|1012
1632700800000|2021-09-27 00:00:00|3064.54|3055.84|3065.3|3056.6|3067.69|3058.99|3055.55|3046.85|1072
1632701100000|2021-09-27 00:05:00|3065.8|3057.1|3044.65|3035.95|3067.19|3058.49|3044.34|3035.64|1054
1632701400000|2021-09-27 00:10:00|3044.48|3035.78|3045.44|3036.74|3048.52|3039.82|3040.63|3031.93|996
1632701700000|2021-09-27 00:15:00|3045.48|3036.78|3037.73|3029.03|3045.48|3036.78|3033.39|3024.69|1022
1632702000000|2021-09-27 00:20:00|3037.7|3029|3038.5|3029.8|3042.85|3034.15|3033.26|3024.56|1025
1632702300000|2021-09-27 00:25:00|3038.46|3029.76|3046|3037.3|3046.7|3038|3038.46|3029.76|967
1632702600000|2021-09-27 00:30:00|3046.05|3037.35|3056.35|3047.65|3059.65|3050.95|3045.12|3036.42|965
1632702900000|2021-09-27 00:35:00|3056.04|3047.34|3067.25|3058.55|3067.85|3059.15|3053.73|3045.03|997
1632703200000|2021-09-27 00:40:00|3067.31|3058.61|3095.42|3086.72|3099.07|3090.37|3066.77|3058.07|1102
1632703500000|2021-09-27 00:45:00|3095.41|3086.71|3110.53|3101.83|3113.73|3105.03|3094.26|3085.56|1071
1632703800000|2021-09-27 00:50:00|3110.6|3101.9|3129.24|3120.54|3134.6|3125.9|3110.45|3101.75|1146
1632704100000|2021-09-27 00:55:00|3129.37|3120.67|3142.28|3133.58|3150.07|3141.37|3129.23|3120.53|1144
1632704400000|2021-09-27 01:00:00|3142.29|3133.59|3134.42|3125.72|3148.91|3140.21|3131.43|3122.73|1110
1632704700000|2021-09-27 01:05:00|3134.43|3125.73|3128.29|3119.59|3134.86|3126.16|3125.52|3116.82|1057
1632705000000|2021-09-27 01:10:00|3128.32|3119.62|3152.06|3143.36|3154.31|3145.61|3128.29|3119.59|1058
1632705300000|2021-09-27 01:15:00|3152.03|3143.33|3134.59|3125.89|3152.23|3143.53|3131.87|3123.17|1068
1632705600000|2021-09-27 01:20:00|3134.57|3125.87|3138.48|3129.78|3142.19|3133.49|3133.7|3125|938
1632705900000|2021-09-27 01:25:00|3138.42|3129.72|3145.29|3136.59|3147.5|3138.8|3135.8|3127.1|996
1632706200000|2021-09-27 01:30:00|3145.41|3136.71|3143.54|3134.84|3146.83|3138.13|3137.97|3129.27|770
1632706500000|2021-09-27 01:35:00|3143.16|3134.46|3159.01|3150.31|3163.62|3154.92|3142.69|3133.99|1115
1632706800000|2021-09-27 01:40:00|3159.47|3150.77|3158.81|3150.11|3167.3|3158.6|3156.67|3147.97|1075
1632707100000|2021-09-27 01:45:00|3158.94|3150.24|3160.39|3151.69|3162.16|3153.46|3152.37|3143.67|986
1632707400000|2021-09-27 01:50:00|3160.65|3151.95|3161.84|3153.14|3166.8|3158.1|3155.25|3146.55|1000
1632707700000|2021-09-27 01:55:00|3161.91|3153.21|3165.76|3157.06|3167.18|3158.48|3157.95|3149.25|1017
1632708000000|2021-09-27 02:00:00|3165.71|3157.01|3161.65|3152.95|3169.08|3160.38|3158.9|3150.2|940
1632708300000|2021-09-27 02:05:00|3161.52|3152.82|3164.77|3156.07|3169.77|3161.07|3161.52|3152.82|980
1632708600000|2021-09-27 02:10:00|3164.76|3156.06|3156.53|3147.83|3164.76|3156.06|3155.54|3146.84|957
1632708900000|2021-09-27 02:15:00|3156.38|3147.68|3140.27|3131.57|3156.38|3147.68|3138.82|3130.12|1047
1632709200000|2021-09-27 02:20:00|3140.29|3131.59|3136.23|3127.53|3144.55|3135.85|3136.21|3127.51|1027
1632709500000|2021-09-27 02:25:00|3136.19|3127.49|3134.01|3125.31|3139.72|3131.02|3133.29|3124.59|1020
1632709800000|2021-09-27 02:30:00|3133.87|3125.17|3140.67|3131.97|3144.54|3135.84|3133.5|3124.8|1017
1632710100000|2021-09-27 02:35:00|3140.68|3131.98|3142.07|3133.37|3145.28|3136.58|3140.12|3131.42|878
1632710400000|2021-09-27 02:40:00|3142.09|3133.39|3141.5|3132.8|3145.37|3136.67|3140.35|3131.65|976
1632710700000|2021-09-27 02:45:00|3141.51|3132.81|3122.37|3113.67|3143|3134.3|3119.98|3111.28|885
1632711000000|2021-09-27 02:50:00|3122.39|3113.69|3150.05|3141.35|3150.14|3141.44|3122.34|3113.64|886
1632711300000|2021-09-27 02:55:00|3150.07|3141.37|3145.59|3136.89|3150.36|3141.66|3141.56|3132.86|980
1632711600000|2021-09-27 03:00:00|3145.72|3137.02|3150.35|3141.65|3153.38|3144.68|3143.93|3135.23|984
1632711900000|2021-09-27 03:05:00|3150.42|3141.72|3146.41|3137.71|3151.55|3142.85|3146.1|3137.4|855
1632712200000|2021-09-27 03:10:00|3146.38|3137.68|3150.27|3141.57|3152.81|3144.11|3145.39|3136.69|846
1632712500000|2021-09-27 03:15:00|3150.3|3141.6|3139.62|3130.92|3150.58|3141.88|3137.25|3128.55|981
1632712800000|2021-09-27 03:20:00|3139.72|3131.02|3136.51|3127.81|3140.57|3131.87|3135.54|3126.84|931
1632713100000|2021-09-27 03:25:00|3136.59|3127.89|3134.66|3125.96|3136.84|3128.14|3132.91|3124.21|770
1632713400000|2021-09-27 03:30:00|3134.65|3125.95|3132.09|3123.39|3135.9|3127.2|3129.52|3120.82|937
1632713700000|2021-09-27 03:35:00|3132.08|3123.38|3134.07|3125.37|3136.5|3127.8|3131.83|3123.13|875
1632714000000|2021-09-27 03:40:00|3134.02|3125.32|3124.59|3115.89|3134.27|3125.57|3120.38|3111.68|932
1632714300000|2021-09-27 03:45:00|3124.61|3115.91|3116.5|3107.8|3128.63|3119.93|3114.26|3105.56|994
1632714600000|2021-09-27 03:50:00|3116.29|3107.59|3128.23|3119.53|3132.33|3123.63|3114.46|3105.76|1039
1632714900000|2021-09-27 03:55:00|3128.14|3119.44|3136.38|3127.68|3136.39|3127.69|3127.15|3118.45|838
1632715200000|2021-09-27 04:00:00|3136.01|3127.31|3139.4|3130.7|3140.24|3131.54|3129.84|3121.14|996
1632715500000|2021-09-27 04:05:00|3139.33|3130.63|3143.18|3134.48|3148.75|3140.05|3138.49|3129.79|926
1632715800000|2021-09-27 04:10:00|3143.41|3134.71|3149.81|3141.11|3152.29|3143.59|3142.9|3134.2|910
1632716100000|2021-09-27 04:15:00|3149.87|3141.17|3143.06|3134.36|3150.06|3141.36|3143.06|3134.36|758
1632716400000|2021-09-27 04:20:00|3143.05|3134.35|3135.68|3126.98|3143.11|3134.41|3134.93|3126.23|926
1632716700000|2021-09-27 04:25:00|3135.67|3126.97|3136.93|3128.23|3138.92|3130.22|3134.55|3125.85|870
1632717000000|2021-09-27 04:30:00|3137|3128.3|3129.84|3121.14|3137.04|3128.34|3129.6|3120.9|736
1632717300000|2021-09-27 04:35:00|3129.87|3121.17|3124.96|3116.26|3131.74|3123.04|3122.18|3113.48|1010
1632717600000|2021-09-27 04:40:00|3125.13|3116.43|3128.92|3120.22|3129.48|3120.78|3121.51|3112.81|993
1632717900000|2021-09-27 04:45:00|3128.91|3120.21|3123.69|3114.99|3128.94|3120.24|3122.73|3114.03|960
1632718200000|2021-09-27 04:50:00|3123.77|3115.07|3122.6|3113.9|3124.38|3115.68|3119.65|3110.95|994
1632718500000|2021-09-27 04:55:00|3122.61|3113.91|3126.76|3118.06|3129.53|3120.83|3122.02|3113.32|942
1632718800000|2021-09-27 05:00:00|3126.69|3117.99|3139.56|3130.86|3139.8|3131.1|3125.12|3116.42|982
1632719100000|2021-09-27 05:05:00|3139.6|3130.9|3136.36|3127.66|3143.3|3134.6|3135.67|3126.97|822
1632719400000|2021-09-27 05:10:00|3136.34|3127.64|3142.42|3133.72|3142.78|3134.08|3134.77|3126.07|844
1632719700000|2021-09-27 05:15:00|3142.17|3133.47|3134.67|3125.97|3143.63|3134.93|3130.28|3121.58|831
1632720000000|2021-09-27 05:20:00|3134.28|3125.58|3131.34|3122.64|3137.15|3128.45|3129.85|3121.15|901
1632720300000|2021-09-27 05:25:00|3131.31|3122.61|3130.8|3122.1|3132.52|3123.82|3129.81|3121.11|793
1632720600000|2021-09-27 05:30:00|3130.65|3121.95|3126.06|3117.36|3136.43|3127.73|3124.52|3115.82|886
1632720900000|2021-09-27 05:35:00|3126.05|3117.35|3126.16|3117.46|3128.46|3119.76|3124.94|3116.24|739
1632721200000|2021-09-27 05:40:00|3126.28|3117.58|3132.38|3123.68|3132.63|3123.93|3123.67|3114.97|733
1632721500000|2021-09-27 05:45:00|3131.94|3123.24|3135.53|3126.83|3136.32|3127.62|3129.57|3120.87|917
1632721800000|2021-09-27 05:50:00|3135.5|3126.8|3131.11|3122.41|3135.5|3126.8|3128.83|3120.13|833
1632722100000|2021-09-27 05:55:00|3131.15|3122.45|3137.06|3128.36|3140.75|3132.05|3129.94|3121.24|792
1632722400000|2021-09-27 06:00:00|3137.07|3128.37|3140.19|3131.49|3144.51|3135.81|3136.14|3127.44|923
1632722700000|2021-09-27 06:05:00|3140.16|3131.46|3145.99|3137.29|3147.9|3139.2|3140.16|3131.46|916
1632723000000|2021-09-27 06:10:00|3145.81|3137.11|3146.39|3137.69|3150.2|3141.5|3141.37|3132.67|866
1632723300000|2021-09-27 06:15:00|3146.3|3137.6|3153.33|3144.63|3154.63|3145.93|3144.04|3135.34|989
1632723600000|2021-09-27 06:20:00|3153.59|3144.89|3140.75|3132.05|3155.22|3146.52|3139.68|3130.98|964
1632723900000|2021-09-27 06:25:00|3140.74|3132.04|3132.89|3124.19|3142.3|3133.6|3127.86|3119.16|961
1632724200000|2021-09-27 06:30:00|3133.05|3124.35|3131.61|3122.91|3133.08|3124.38|3127.89|3119.19|929
1632724500000|2021-09-27 06:35:00|3131.63|3122.93|3134.39|3125.69|3136.89|3128.19|3131.13|3122.43|769
1632724800000|2021-09-27 06:40:00|3134.36|3125.66|3132.63|3123.93|3134.36|3125.66|3129.06|3120.36|958
1632725100000|2021-09-27 06:45:00|3132.73|3124.03|3130.49|3121.79|3134.77|3126.07|3127.47|3118.77|871
1632725400000|2021-09-27 06:50:00|3129.74|3121.04|3128.63|3119.93|3130.76|3122.06|3125.65|3116.95|889
1632725700000|2021-09-27 06:55:00|3128.62|3119.92|3096.79|3088.09|3128.82|3120.12|3096.1|3087.4|1091
1632726000000|2021-09-27 07:00:00|3096.77|3088.07|3108.62|3099.92|3114.35|3105.65|3094.19|3085.49|1003
1632726300000|2021-09-27 07:05:00|3108.63|3099.93|3100.63|3091.93|3108.81|3100.11|3098.29|3089.59|1039
1632726600000|2021-09-27 07:10:00|3100.65|3091.95|3096.67|3087.97|3101.21|3092.51|3081.19|3072.49|1048
1632726900000|2021-09-27 07:15:00|3096.78|3088.08|3097.66|3088.96|3106.83|3098.13|3089.62|3080.92|982
1632727200000|2021-09-27 07:20:00|3097.59|3088.89|3097.42|3088.72|3102.43|3093.73|3087.88|3079.18|958
1632727500000|2021-09-27 07:25:00|3097.32|3088.62|3098.84|3090.14|3099.7|3091|3090.55|3081.85|898
1632727800000|2021-09-27 07:30:00|3098.83|3090.13|3101.28|3092.58|3105.92|3097.22|3098.75|3090.05|945
1632728100000|2021-09-27 07:35:00|3101.17|3092.47|3093.43|3084.73|3103.53|3094.83|3092.96|3084.26|981
1632728400000|2021-09-27 07:40:00|3093.44|3084.74|3100.28|3091.58|3100.43|3091.73|3092.32|3083.62|927
1632728700000|2021-09-27 07:45:00|3100.16|3091.46|3108.25|3099.55|3108.52|3099.82|3097.41|3088.71|904
1632729000000|2021-09-27 07:50:00|3108.26|3099.56|3096.44|3087.74|3109.22|3100.52|3096.43|3087.73|1007
1632729300000|2021-09-27 07:55:00|3096.41|3087.71|3096.69|3087.99|3105.2|3096.5|3096.26|3087.56|939
1632729600000|2021-09-27 08:00:00|3096.65|3087.95|3098.69|3089.99|3110.08|3101.38|3094.86|3086.16|1029
1632729900000|2021-09-27 08:05:00|3098.61|3089.91|3098.42|3089.72|3105.76|3097.06|3098.24|3089.54|1035
1632730200000|2021-09-27 08:10:00|3098.39|3089.69|3099.83|3091.13|3100.95|3092.25|3093.62|3084.92|1021
1632730500000|2021-09-27 08:15:00|3099.79|3091.09|3103.05|3094.35|3103.06|3094.36|3097.05|3088.35|834
1632730800000|2021-09-27 08:20:00|3103.12|3094.42|3106.62|3097.92|3107.34|3098.64|3100.59|3091.89|843
1632731100000|2021-09-27 08:25:00|3106.73|3098.03|3107.4|3098.7|3111.34|3102.64|3104.34|3095.64|785
1632731400000|2021-09-27 08:30:00|3106.99|3098.29|3115.04|3106.34|3118.48|3109.78|3105.47|3096.77|848
1632731700000|2021-09-27 08:35:00|3115.12|3106.42|3123.61|3114.91|3123.85|3115.15|3113.73|3105.03|881
1632732000000|2021-09-27 08:40:00|3123.73|3115.03|3112.17|3103.47|3124.52|3115.82|3110.86|3102.16|896
1632732300000|2021-09-27 08:45:00|3112.11|3103.41|3117.86|3109.16|3118.76|3110.06|3110.81|3102.11|840
1632732600000|2021-09-27 08:50:00|3117.35|3108.65|3114.89|3106.19|3119.08|3110.38|3112.11|3103.41|931
1632732900000|2021-09-27 08:55:00|3114.87|3106.17|3115.8|3107.1|3116.4|3107.7|3108.95|3100.25|830
1632733200000|2021-09-27 09:00:00|3115.83|3107.13|3133.03|3124.33|3133.69|3124.99|3111.38|3102.68|893
1632733500000|2021-09-27 09:05:00|3132.94|3124.24|3122.5|3113.8|3142.69|3133.99|3122|3113.3|1044
1632733800000|2021-09-27 09:10:00|3122.44|3113.74|3128.86|3120.16|3129.36|3120.66|3120.39|3111.69|953
1632734100000|2021-09-27 09:15:00|3128.84|3120.14|3133.19|3124.49|3134.95|3126.25|3123.16|3114.46|960
1632734400000|2021-09-27 09:20:00|3133.54|3124.84|3140.56|3131.86|3142.91|3134.21|3130.84|3122.14|1076
1632734700000|2021-09-27 09:25:00|3140.61|3131.91|3134.87|3126.17|3140.76|3132.06|3132.86|3124.16|950
1632735000000|2021-09-27 09:30:00|3134.76|3126.06|3120.52|3111.82|3136.34|3127.64|3120.05|3111.35|980
1632735300000|2021-09-27 09:35:00|3120.62|3111.92|3096.82|3088.12|3122.46|3113.76|3086.94|3078.24|1149
1632735600000|2021-09-27 09:40:00|3096.97|3088.27|3104.81|3096.11|3110.11|3101.41|3096.97|3088.27|1073
1632735900000|2021-09-27 09:45:00|3104.79|3096.09|3096.39|3087.69|3104.79|3096.09|3092.78|3084.08|1111
1632736200000|2021-09-27 09:50:00|3096.4|3087.7|3091.73|3083.03|3099.55|3090.85|3091.73|3083.03|1028
1632736500000|2021-09-27 09:55:00|3091.72|3083.02|3096.32|3087.62|3096.75|3088.05|3085.68|3076.98|1050
1632736800000|2021-09-27 10:00:00|3096.24|3087.54|3098.35|3089.65|3102.07|3093.37|3091.67|3082.97|1072
1632737100000|2021-09-27 10:05:00|3098.34|3089.64|3106.14|3097.44|3106.14|3097.44|3097.37|3088.67|1055
1632737400000|2021-09-27 10:10:00|3105.95|3097.25|3111.39|3102.69|3116.36|3107.66|3105.2|3096.5|1040
1632737700000|2021-09-27 10:15:00|3111.49|3102.79|3115.69|3106.99|3121.4|3112.7|3108.5|3099.8|1065
1632738000000|2021-09-27 10:20:00|3115.68|3106.98|3111.74|3103.04|3120.6|3111.9|3108.68|3099.98|1023
1632738300000|2021-09-27 10:25:00|3111.65|3102.95|3111.63|3102.93|3114.07|3105.37|3105.81|3097.11|959
1632738600000|2021-09-27 10:30:00|3111.57|3102.87|3105.7|3097|3111.57|3102.87|3102.2|3093.5|964
1632738900000|2021-09-27 10:35:00|3105.89|3097.19|3113.08|3104.38|3113.22|3104.52|3104.33|3095.63|931
1632739200000|2021-09-27 10:40:00|3112.73|3104.03|3113.54|3104.84|3117.89|3109.19|3111.94|3103.24|962
1632739500000|2021-09-27 10:45:00|3113.42|3104.72|3111.82|3103.12|3118.44|3109.74|3111.47|3102.77|939
1632739800000|2021-09-27 10:50:00|3111.44|3102.74|3107.67|3098.97|3113.59|3104.89|3106.13|3097.43|963
1632740100000|2021-09-27 10:55:00|3107.68|3098.98|3105.62|3096.92|3108.42|3099.72|3102.84|3094.14|999
1632740400000|2021-09-27 11:00:00|3105.67|3096.97|3108.89|3100.19|3117|3108.3|3104.68|3095.98|1002
1632740700000|2021-09-27 11:05:00|3108.9|3100.2|3102.89|3094.19|3111.65|3102.95|3101.26|3092.56|955
1632741000000|2021-09-27 11:10:00|3102.91|3094.21|3094.55|3085.85|3103.93|3095.23|3085.52|3076.82|1100
1632741300000|2021-09-27 11:15:00|3094.57|3085.87|3097.05|3088.35|3100.92|3092.22|3091.61|3082.91|1024
1632741600000|2021-09-27 11:20:00|3097.09|3088.39|3101.69|3092.99|3103.8|3095.1|3095.79|3087.09|916
1632741900000|2021-09-27 11:25:00|3101.7|3093|3099.03|3090.33|3102.09|3093.39|3092.98|3084.28|816
1632742200000|2021-09-27 11:30:00|3098.98|3090.28|3087.7|3079|3099.37|3090.67|3085|3076.3|1047
1632742500000|2021-09-27 11:35:00|3087.72|3079.02|3093.48|3084.78|3094.71|3086.01|3085.4|3076.7|944
1632742800000|2021-09-27 11:40:00|3093.44|3084.74|3094.96|3086.26|3097.85|3089.15|3092.37|3083.67|849
1632743100000|2021-09-27 11:45:00|3094.97|3086.27|3100.46|3091.76|3105.7|3097|3094.97|3086.27|967
1632743400000|2021-09-27 11:50:00|3100.51|3091.81|3099.47|3090.77|3103.36|3094.66|3098.59|3089.89|924
1632743700000|2021-09-27 11:55:00|3099.16|3090.46|3098.47|3089.77|3101.76|3093.06|3096.1|3087.4|895
1632744000000|2021-09-27 12:00:00|3098.44|3089.74|3069.32|3060.62|3105.79|3097.09|3065.79|3057.09|1102
1632744300000|2021-09-27 12:05:00|3069.45|3060.75|3079.75|3071.05|3087.47|3078.77|3068.46|3059.76|1107
1632744600000|2021-09-27 12:10:00|3079.53|3070.83|3076.78|3068.08|3081.15|3072.45|3071.85|3063.15|1107
1632744900000|2021-09-27 12:15:00|3076.01|3067.31|3081.52|3072.82|3083.92|3075.22|3068.32|3059.62|1075
1632745200000|2021-09-27 12:20:00|3081|3072.3|3082.98|3074.28|3085.21|3076.51|3078.19|3069.49|1003
1632745500000|2021-09-27 12:25:00|3082.75|3074.05|3077.66|3068.96|3083.6|3074.9|3074.64|3065.94|1008
1632745800000|2021-09-27 12:30:00|3077.67|3068.97|3075.36|3066.66|3080.06|3071.36|3066.13|3057.43|1076
1632746100000|2021-09-27 12:35:00|3075.34|3066.64|3074.6|3065.9|3079.06|3070.36|3068.44|3059.74|1003
1632746400000|2021-09-27 12:40:00|3074.45|3065.75|3074.05|3065.35|3076.77|3068.07|3069.66|3060.96|987
1632746700000|2021-09-27 12:45:00|3074.06|3065.36|3086.45|3077.75|3090.24|3081.54|3074.06|3065.36|938
1632747000000|2021-09-27 12:50:00|3086.51|3077.81|3084.38|3075.68|3091.34|3082.64|3082.71|3074.01|929
1632747300000|2021-09-27 12:55:00|3084.37|3075.67|3080.45|3071.75|3088.82|3080.12|3080.39|3071.69|887
1632747600000|2021-09-27 13:00:00|3080.53|3071.83|3086.13|3077.43|3087.12|3078.42|3079.07|3070.37|960
1632747900000|2021-09-27 13:05:00|3085.94|3077.24|3085.26|3076.56|3089.39|3080.69|3084.52|3075.82|997
1632748200000|2021-09-27 13:10:00|3085.28|3076.58|3084.26|3075.56|3089.75|3081.05|3081.83|3073.13|983
1632748500000|2021-09-27 13:15:00|3084.24|3075.54|3081.47|3072.77|3089.41|3080.71|3077.57|3068.87|935
1632748800000|2021-09-27 13:20:00|3081.46|3072.76|3088.6|3079.9|3089.38|3080.68|3080.98|3072.28|896
1632749100000|2021-09-27 13:25:00|3088.56|3079.86|3090.12|3081.42|3096.13|3087.43|3087.84|3079.14|901
1632749400000|2021-09-27 13:30:00|3090.3|3081.6|3079.89|3071.19|3095.01|3086.31|3077.55|3068.85|1063
1632749700000|2021-09-27 13:35:00|3079.87|3071.17|3069.42|3060.72|3079.96|3071.26|3063.6|3054.9|1024
1632750000000|2021-09-27 13:40:00|3069.46|3060.76|3067.85|3059.15|3075.86|3067.16|3062.46|3053.76|1059
1632750300000|2021-09-27 13:45:00|3067.86|3059.16|3074.01|3065.31|3075.93|3067.23|3065.32|3056.62|1049
1632750600000|2021-09-27 13:50:00|3073.81|3065.11|3075.59|3066.89|3076.96|3068.26|3070.89|3062.19|911
1632750900000|2021-09-27 13:55:00|3075.97|3067.27|3075.95|3067.25|3079.6|3070.9|3074.76|3066.06|986
1632751200000|2021-09-27 14:00:00|3075.28|3066.58|3074.04|3065.34|3075.28|3066.58|3065.78|3057.08|1049
1632751500000|2021-09-27 14:05:00|3074.22|3065.52|3081.29|3072.59|3085.65|3076.95|3073.68|3064.98|988
1632751800000|2021-09-27 14:10:00|3081.3|3072.6|3079.73|3071.03|3081.73|3073.03|3078.19|3069.49|918
1632752100000|2021-09-27 14:15:00|3079.75|3071.05|3077.04|3068.34|3083|3074.3|3076.54|3067.84|978
1632752400000|2021-09-27 14:20:00|3077.17|3068.47|3084.08|3075.38|3085.1|3076.4|3075.21|3066.51|952
1632752700000|2021-09-27 14:25:00|3084.06|3075.36|3086.11|3077.41|3089.56|3080.86|3083.77|3075.07|984
1632753000000|2021-09-27 14:30:00|3086.15|3077.45|3128.43|3119.73|3130.35|3121.65|3081.92|3073.22|1007
1632753300000|2021-09-27 14:35:00|3128.16|3119.46|3077.86|3069.16|3128.16|3119.46|3073.71|3065.01|1143
1632753600000|2021-09-27 14:40:00|3077.06|3068.36|3076.62|3067.92|3084.73|3076.03|3062.76|3054.06|1161
1632753900000|2021-09-27 14:45:00|3076.2|3067.5|3066.45|3057.75|3080.71|3072.01|3064.98|3056.28|1122
1632754200000|2021-09-27 14:50:00|3066.41|3057.71|3061.39|3052.69|3068|3059.3|3054.24|3045.54|1116
1632754500000|2021-09-27 14:55:00|3061.41|3052.71|3056.14|3047.44|3062.01|3053.31|3041.49|3032.79|1107
1632754800000|2021-09-27 15:00:00|3056.16|3047.46|3057.37|3048.67|3060.04|3051.34|3046.14|3037.44|1061
1632755100000|2021-09-27 15:05:00|3057.4|3048.7|3057.16|3048.46|3063.5|3054.8|3055.95|3047.25|1041
1632755400000|2021-09-27 15:10:00|3057.06|3048.36|3043.27|3034.57|3058.42|3049.72|3042.5|3033.8|1000
1632755700000|2021-09-27 15:15:00|3043.92|3035.22|3050.83|3042.13|3053.41|3044.71|3041.45|3032.75|1006
1632756000000|2021-09-27 15:20:00|3050.81|3042.11|3039.12|3030.42|3050.85|3042.15|3038.55|3029.85|984
1632756300000|2021-09-27 15:25:00|3039.34|3030.64|3053.57|3044.87|3055.35|3046.65|3039.32|3030.62|962
1632756600000|2021-09-27 15:30:00|3053.64|3044.94|3056.69|3047.99|3060.21|3051.51|3052.53|3043.83|1035
1632756900000|2021-09-27 15:35:00|3056.78|3048.08|3052.22|3043.52|3057.16|3048.46|3049.44|3040.74|985
1632757200000|2021-09-27 15:40:00|3051.56|3042.86|3050.91|3042.21|3054.2|3045.5|3046.28|3037.58|887
1632757500000|2021-09-27 15:45:00|3050.86|3042.16|3055.53|3046.83|3057.2|3048.5|3043.7|3035|1018
1632757800000|2021-09-27 15:50:00|3055.54|3046.84|3059.44|3050.74|3062.39|3053.69|3051.91|3043.21|1010
1632758100000|2021-09-27 15:55:00|3059.48|3050.78|3064.84|3056.14|3068.63|3059.93|3058.2|3049.5|1044
1632758400000|2021-09-27 16:00:00|3065.02|3056.32|3054.48|3045.78|3067.55|3058.85|3051.38|3042.68|1085
1632758700000|2021-09-27 16:05:00|3054.36|3045.66|3053.79|3045.09|3054.47|3045.77|3046.27|3037.57|968
1632759000000|2021-09-27 16:10:00|3053.8|3045.1|3045.51|3036.81|3055.85|3047.15|3042.49|3033.79|951
1632759300000|2021-09-27 16:15:00|3045.52|3036.82|3050.51|3041.81|3055.78|3047.08|3040.39|3031.69|1055
1632759600000|2021-09-27 16:20:00|3050.6|3041.9|3041.47|3032.77|3052.99|3044.29|3041.09|3032.39|998
1632759900000|2021-09-27 16:25:00|3041.49|3032.79|3040.71|3032.01|3044.37|3035.67|3033.62|3024.92|968
1632760200000|2021-09-27 16:30:00|3040.72|3032.02|3040.16|3031.46|3045.59|3036.89|3039.15|3030.45|1055
1632760500000|2021-09-27 16:35:00|3040.03|3031.33|3032.01|3023.31|3043.73|3035.03|3029.97|3021.27|999
1632760800000|2021-09-27 16:40:00|3032.2|3023.5|3020.87|3012.17|3032.29|3023.59|3014.49|3005.79|1111
1632761100000|2021-09-27 16:45:00|3021.15|3012.45|2996.24|2987.54|3026.72|3018.02|2988.72|2980.02|1158
1632761400000|2021-09-27 16:50:00|2996.19|2987.49|3002.32|2993.62|3005.37|2996.67|2994.79|2986.09|1080
1632761700000|2021-09-27 16:55:00|3002.46|2993.76|3013.28|3004.58|3017.32|3008.62|3001.82|2993.12|1042
1632762000000|2021-09-27 17:00:00|3013.36|3004.66|3014.51|3005.81|3015|3006.3|3006.83|2998.13|1119
1632762300000|2021-09-27 17:05:00|3014.31|3005.61|3017.21|3008.51|3023.49|3014.79|3010.59|3001.89|1083
1632762600000|2021-09-27 17:10:00|3017.01|3008.31|3024.8|3016.1|3025.65|3016.95|3010.96|3002.26|1021
1632762900000|2021-09-27 17:15:00|3024.43|3015.73|3024.9|3016.2|3033.03|3024.33|3022.54|3013.84|1049
1632763200000|2021-09-27 17:20:00|3024.89|3016.19|3014.36|3005.66|3025.11|3016.41|3014.36|3005.66|1079
1632763500000|2021-09-27 17:25:00|3014.42|3005.72|2999.38|2990.68|3017.21|3008.51|2999.38|2990.68|1052
1632763800000|2021-09-27 17:30:00|2999.37|2990.67|3009.01|3000.31|3018.06|3009.36|2992.86|2984.16|1112
1632764100000|2021-09-27 17:35:00|3009.02|3000.32|3009.3|3000.6|3011.01|3002.31|3000.33|2991.63|1045
1632764400000|2021-09-27 17:40:00|3009.35|3000.65|3006.15|2997.45|3014.71|3006.01|3004.87|2996.17|983
1632764700000|2021-09-27 17:45:00|3006.2|2997.5|3001.62|2992.92|3009.2|3000.5|2998.35|2989.65|1040
1632765000000|2021-09-27 17:50:00|3001.65|2992.95|2995.07|2986.37|3001.65|2992.95|2994.15|2985.45|1031
1632765300000|2021-09-27 17:55:00|2995.1|2986.4|3005.04|2996.34|3005.64|2996.94|2994.16|2985.46|1067
1632765600000|2021-09-27 18:00:00|3005.28|2996.58|3008.86|3000.16|3012.52|3003.82|2999.09|2990.39|1079
1632765900000|2021-09-27 18:05:00|3008.84|3000.14|3014.89|3006.19|3017.48|3008.78|3006.69|2997.99|1068
1632766200000|2021-09-27 18:10:00|3014.86|3006.16|3017.01|3008.31|3018.15|3009.45|3011.73|3003.03|1033
1632766500000|2021-09-27 18:15:00|3016.8|3008.1|3017.52|3008.82|3017.69|3008.99|3011.86|3003.16|1023
1632766800000|2021-09-27 18:20:00|3017.47|3008.77|3015.11|3006.41|3018.4|3009.7|3009.47|3000.77|995
1632767100000|2021-09-27 18:25:00|3015.15|3006.45|3016.75|3008.05|3018.28|3009.58|3011.8|3003.1|980
1632767400000|2021-09-27 18:30:00|3016.82|3008.12|3003.58|2994.88|3017.93|3009.23|3002.53|2993.83|977
1632767700000|2021-09-27 18:35:00|3003.63|2994.93|2999.61|2990.91|3008.3|2999.6|2998.29|2989.59|965
1632768000000|2021-09-27 18:40:00|2999.62|2990.92|2999.09|2990.39|3008.94|3000.24|2997.81|2989.11|1039
1632768300000|2021-09-27 18:45:00|2999.07|2990.37|3004.33|2995.63|3005.06|2996.36|2996.46|2987.76|902
1632768600000|2021-09-27 18:50:00|3004.4|2995.7|2995.06|2986.36|3004.49|2995.79|2994.23|2985.53|1015
1632768900000|2021-09-27 18:55:00|2995.02|2986.32|3003.9|2995.2|3004.44|2995.74|2990.17|2981.47|914
1632769200000|2021-09-27 19:00:00|3004.22|2995.52|2992.46|2983.76|3004.4|2995.7|2992.45|2983.75|965
1632769500000|2021-09-27 19:05:00|2992.51|2983.81|3004.04|2995.34|3004.56|2995.86|2990.59|2981.89|1033
1632769800000|2021-09-27 19:10:00|3004.06|2995.36|3006.19|2997.49|3007.1|2998.4|3002.49|2993.79|916
1632770100000|2021-09-27 19:15:00|3006.16|2997.46|3008.27|2999.57|3012.01|3003.31|3000.84|2992.14|922
1632770400000|2021-09-27 19:20:00|3008.28|2999.58|3003.98|2995.28|3009.85|3001.15|3003.31|2994.61|1011
1632770700000|2021-09-27 19:25:00|3003.94|2995.24|3011.72|3003.02|3012.33|3003.63|3002.41|2993.71|951
1632771000000|2021-09-27 19:30:00|3011.81|3003.11|3012.28|3003.58|3012.28|3003.58|3008.18|2999.48|970
1632771300000|2021-09-27 19:35:00|3012.52|3003.82|3007.38|2998.68|3012.52|3003.82|3005.61|2996.91|941
1632771600000|2021-09-27 19:40:00|3007.33|2998.63|3010.59|3001.89|3012|3003.3|3002.91|2994.21|1009
1632771900000|2021-09-27 19:45:00|3010.62|3001.92|3005.47|2996.77|3011.6|3002.9|3003.3|2994.6|1007
1632772200000|2021-09-27 19:50:00|3005.29|2996.59|3003.01|2994.31|3008.47|2999.77|3000.8|2992.1|843
1632772500000|2021-09-27 19:55:00|3003.03|2994.33|2999.17|2990.47|3006.24|2997.54|2998.97|2990.27|979
1632772800000|2021-09-27 20:00:00|2999.08|2990.38|2971.77|2963.07|2999.08|2990.38|2968.5|2959.8|1083
1632773100000|2021-09-27 20:05:00|2971.95|2963.25|2975.74|2967.04|2976.16|2967.46|2965.1|2956.4|1061
1632773400000|2021-09-27 20:10:00|2975.88|2967.18|2968.42|2959.72|2976.07|2967.37|2964.28|2955.58|1047
1632773700000|2021-09-27 20:15:00|2968.93|2960.23|2974.21|2965.51|2978.33|2969.63|2966.15|2957.45|991
1632774000000|2021-09-27 20:20:00|2974.25|2965.55|2975.97|2967.27|2979.02|2970.32|2971.19|2962.49|998
1632774300000|2021-09-27 20:25:00|2975.89|2967.19|2988.65|2979.95|2988.82|2980.12|2975.89|2967.19|830
1632774600000|2021-09-27 20:30:00|2988.64|2979.94|2986.75|2978.05|2990.07|2981.37|2984.63|2975.93|697
1632774900000|2021-09-27 20:35:00|2986.7|2978|2975.19|2966.49|2986.7|2978|2973.67|2964.97|987
1632775200000|2021-09-27 20:40:00|2975.17|2966.47|2977.67|2968.97|2980.76|2972.06|2970.55|2961.85|1016
1632775500000|2021-09-27 20:45:00|2977.73|2969.03|2976.1|2967.4|2985.84|2977.14|2970.97|2962.27|1045
1632775800000|2021-09-27 20:50:00|2976.15|2967.45|2967.23|2958.53|2978.41|2969.71|2965.4|2956.7|939
1632776100000|2021-09-27 20:55:00|2967.31|2958.61|2959.7|2951|2967.58|2958.88|2957.92|2949.22|1093
1632776400000|2021-09-27 21:00:00|2959.69|2950.99|2967.6|2958.9|2968.67|2959.97|2951.1|2942.4|1069
1632776700000|2021-09-27 21:05:00|2967.57|2958.87|2964.62|2955.92|2970.38|2961.68|2959.68|2950.98|864
1632777000000|2021-09-27 21:10:00|2964.65|2955.95|2973|2964.3|2975.51|2966.81|2963.76|2955.06|977
1632777300000|2021-09-27 21:15:00|2973.19|2964.49|2969.67|2960.97|2973.61|2964.91|2967.03|2958.33|845
1632777600000|2021-09-27 21:20:00|2969.62|2960.92|2978.44|2969.74|2978.68|2969.98|2969.46|2960.76|754
1632777900000|2021-09-27 21:25:00|2978.42|2969.72|2976.89|2968.19|2981.78|2973.08|2976.05|2967.35|902
1632778200000|2021-09-27 21:30:00|2976.88|2968.18|2975.71|2967.01|2977.1|2968.4|2974.83|2966.13|732
1632778500000|2021-09-27 21:35:00|2975.77|2967.07|2983.82|2975.12|2985.83|2977.13|2975.77|2967.07|822
1632778800000|2021-09-27 21:40:00|2983.72|2975.02|2986.62|2977.92|2987.22|2978.52|2982.48|2973.78|880
1632779100000|2021-09-27 21:45:00|2986.65|2977.95|2988.01|2979.31|2988.25|2979.55|2981.74|2973.04|911
1632779400000|2021-09-27 21:50:00|2988.02|2979.32|3002.28|2993.58|3003.7|2995|2987.63|2978.93|1009
1632779700000|2021-09-27 21:55:00|3002.29|2993.59|3001.42|2992.72|3002.3|2993.6|2998.54|2989.84|1015
1632780000000|2021-09-27 22:00:00|3001.39|2992.69|2997.32|2988.62|3001.7|2993|2991.92|2983.22|1030
1632780300000|2021-09-27 22:05:00|2997.48|2988.78|2992.75|2984.05|2997.89|2989.19|2987.6|2978.9|1075
1632780600000|2021-09-27 22:10:00|2992.78|2984.08|3000.51|2991.81|3002.07|2993.37|2992.52|2983.82|1002
1632780900000|2021-09-27 22:15:00|3000.4|2991.7|3004.73|2996.03|3004.74|2996.04|2997.71|2989.01|945
1632781200000|2021-09-27 22:20:00|3004.74|2996.04|3019.26|3010.56|3020.64|3011.94|3003.38|2994.68|1034
1632781500000|2021-09-27 22:25:00|3019.23|3010.53|3026.65|3017.95|3033.47|3024.77|3018.14|3009.44|1057
1632781800000|2021-09-27 22:30:00|3026.52|3017.82|3021.52|3012.82|3031.62|3022.92|3017.39|3008.69|1081
1632782100000|2021-09-27 22:35:00|3020.84|3012.14|3014.33|3005.63|3024.82|3016.12|3012.1|3003.4|1054
1632782400000|2021-09-27 22:40:00|3014.63|3005.93|3010.95|3002.25|3015.99|3007.29|3009.18|3000.48|989
1632782700000|2021-09-27 22:45:00|3010.87|3002.17|3006.43|2997.73|3010.9|3002.2|2998.27|2989.57|1063
1632783000000|2021-09-27 22:50:00|3007.19|2998.49|3008.55|2999.85|3009.83|3001.13|3001.11|2992.41|1001
1632783300000|2021-09-27 22:55:00|3008.43|2999.73|3008.32|2999.62|3010.47|3001.77|3004.32|2995.62|933
1632783600000|2021-09-27 23:00:00|3008.36|2999.66|3007.69|2998.99|3010.98|3002.28|3003.68|2994.98|905
1632783900000|2021-09-27 23:05:00|3007.84|2999.14|3000.18|2991.48|3009.46|3000.76|2999.47|2990.77|843
1632784200000|2021-09-27 23:10:00|2999.56|2990.86|2992.28|2983.58|2999.56|2990.86|2983.23|2974.53|1037
1632784500000|2021-09-27 23:15:00|2992.29|2983.59|2986.2|2977.5|2994.31|2985.61|2981.86|2973.16|981
1632784800000|2021-09-27 23:20:00|2986.24|2977.54|2979.2|2970.5|2988.28|2979.58|2979.12|2970.42|1019
1632785100000|2021-09-27 23:25:00|2979.5|2970.8|2964.11|2955.41|2982.59|2973.89|2963.61|2954.91|1122
1632785400000|2021-09-27 23:30:00|2964.07|2955.37|2976.26|2967.56|2979.99|2971.29|2959.01|2950.31|1096
1632785700000|2021-09-27 23:35:00|2976.18|2967.48|2945|2936.3|2978.23|2969.53|2942.25|2933.55|1068
1632786000000|2021-09-27 23:40:00|2946.49|2937.79|2945.52|2936.82|2950.02|2941.32|2938.3|2929.6|1124
1632786300000|2021-09-27 23:45:00|2945.78|2937.08|2954.36|2945.66|2954.45|2945.75|2937.64|2928.94|1123
1632786600000|2021-09-27 23:50:00|2954.57|2945.87|2949.11|2940.41|2954.74|2946.04|2947.05|2938.35|1140
1632786900000|2021-09-27 23:55:00|2949.1|2940.4|2930.61|2921.91|2950.08|2941.38|2929.5|2920.8|1129
1632787200000|2021-09-28 00:00:00|2930.8|2922.1|2918.35|2909.65|2933.89|2925.19|2910.28|2901.58|1141
1632787500000|2021-09-28 00:05:00|2918.28|2909.58|2938.1|2929.4|2941.11|2932.41|2910.77|2902.07|1161
1632787800000|2021-09-28 00:10:00|2938.08|2929.38|2931.48|2922.78|2940.17|2931.47|2930.27|2921.57|1025
1632788100000|2021-09-28 00:15:00|2931.71|2923.01|2936.63|2927.93|2938.81|2930.11|2916.54|2907.84|1129
1632788400000|2021-09-28 00:20:00|2936.74|2928.04|2941.29|2932.59|2944.3|2935.6|2936.17|2927.47|1065
1632788700000|2021-09-28 00:25:00|2941.18|2932.48|2938.26|2929.56|2941.4|2932.7|2932.35|2923.65|1058
1632789000000|2021-09-28 00:30:00|2938.34|2929.64|2952.93|2944.23|2953.67|2944.97|2934.3|2925.6|1097
1632789300000|2021-09-28 00:35:00|2952.92|2944.22|2954.39|2945.69|2960.08|2951.38|2948.36|2939.66|1092
1632789600000|2021-09-28 00:40:00|2954.3|2945.6|2952.62|2943.92|2955.01|2946.31|2948.08|2939.38|1025
1632789900000|2021-09-28 00:45:00|2952.63|2943.93|2941.04|2932.34|2954.56|2945.86|2939.93|2931.23|1062
1632790200000|2021-09-28 00:50:00|2940.97|2932.27|2937.03|2928.33|2943.74|2935.04|2930.42|2921.72|1106
1632790500000|2021-09-28 00:55:00|2937.02|2928.32|2936.54|2927.84|2938.25|2929.55|2928.84|2920.14|1050
1632790800000|2021-09-28 01:00:00|2936.58|2927.88|2912.25|2903.55|2937.76|2929.06|2912.21|2903.51|1092
1632791100000|2021-09-28 01:05:00|2912.31|2903.61|2915.2|2906.5|2921.42|2912.72|2903.88|2895.18|1084
1632791400000|2021-09-28 01:10:00|2915.07|2906.37|2918.07|2909.37|2921.21|2912.51|2913.21|2904.51|1054
1632791700000|2021-09-28 01:15:00|2917.99|2909.29|2933.59|2924.89|2934|2925.3|2917.5|2908.8|1015
1632792000000|2021-09-28 01:20:00|2933.57|2924.87|2929.98|2921.28|2933.72|2925.02|2926.68|2917.98|1015
1632792300000|2021-09-28 01:25:00|2930|2921.3|2926.12|2917.42|2932.45|2923.75|2923.77|2915.07|975
1632792600000|2021-09-28 01:30:00|2926.06|2917.36|2937.27|2928.57|2939.98|2931.28|2920.33|2911.63|1131
1632792900000|2021-09-28 01:35:00|2937.32|2928.62|2947.25|2938.55|2947.93|2939.23|2937.16|2928.46|1053
1632793200000|2021-09-28 01:40:00|2947.95|2939.25|2950.86|2942.16|2953.83|2945.13|2946.23|2937.53|1064
1632793500000|2021-09-28 01:45:00|2950.82|2942.12|2950.88|2942.18|2950.9|2942.2|2941.02|2932.32|1083
1632793800000|2021-09-28 01:50:00|2950.65|2941.95|2949.86|2941.16|2951.97|2943.27|2946.1|2937.4|1065
1632794100000|2021-09-28 01:55:00|2949.85|2941.15|2942.16|2933.46|2951.11|2942.41|2941.7|2933|1029
1632794400000|2021-09-28 02:00:00|2942.14|2933.44|2949.04|2940.34|2950.97|2942.27|2941.88|2933.18|1055
1632794700000|2021-09-28 02:05:00|2949.07|2940.37|2951.92|2943.22|2954.26|2945.56|2944.12|2935.42|854
1632795000000|2021-09-28 02:10:00|2951.91|2943.21|2954.49|2945.79|2955.45|2946.75|2950|2941.3|1095
1632795300000|2021-09-28 02:15:00|2954.48|2945.78|2954.01|2945.31|2959.36|2950.66|2952.51|2943.81|997
1632795600000|2021-09-28 02:20:00|2954.02|2945.32|2957.94|2949.24|2958.7|2950|2951.55|2942.85|1000
1632795900000|2021-09-28 02:25:00|2957.93|2949.23|2963.5|2954.8|2964.91|2956.21|2956.48|2947.78|1050
1632796200000|2021-09-28 02:30:00|2963.52|2954.82|2954.71|2946.01|2964.71|2956.01|2954.52|2945.82|995
1632796500000|2021-09-28 02:35:00|2954.78|2946.08|2953.34|2944.64|2955.6|2946.9|2950.7|2942|1008
1632796800000|2021-09-28 02:40:00|2953.32|2944.62|2944.99|2936.29|2953.37|2944.67|2943.03|2934.33|1068
1632797100000|2021-09-28 02:45:00|2945.02|2936.32|2933.97|2925.27|2948.51|2939.81|2928.61|2919.91|1042
1632797400000|2021-09-28 02:50:00|2933.98|2925.28|2938.06|2929.36|2942.77|2934.07|2933.98|2925.28|999
1632797700000|2021-09-28 02:55:00|2938.03|2929.33|2944.37|2935.67|2950.64|2941.94|2938.03|2929.33|997
1632798000000|2021-09-28 03:00:00|2944.36|2935.66|2949.42|2940.72|2949.76|2941.06|2937.74|2929.04|1059
1632798300000|2021-09-28 03:05:00|2949.45|2940.75|2944.24|2935.54|2951.41|2942.71|2943.66|2934.96|1098
1632798600000|2021-09-28 03:10:00|2944.21|2935.51|2951.16|2942.46|2951.76|2943.06|2940.78|2932.08|1009
1632798900000|2021-09-28 03:15:00|2951.18|2942.48|2949.65|2940.95|2956.65|2947.95|2949.15|2940.45|1091
1632799200000|2021-09-28 03:20:00|2949.67|2940.97|2956.8|2948.1|2959.35|2950.65|2949.4|2940.7|1040
1632799500000|2021-09-28 03:25:00|2956.82|2948.12|2950.43|2941.73|2956.82|2948.12|2949.83|2941.13|1069
1632799800000|2021-09-28 03:30:00|2950.47|2941.77|2944.15|2935.45|2950.49|2941.79|2943.88|2935.18|963
1632800100000|2021-09-28 03:35:00|2944.21|2935.51|2946.98|2938.28|2948.23|2939.53|2941.18|2932.48|1039
1632800400000|2021-09-28 03:40:00|2946.9|2938.2|2946.99|2938.29|2948.88|2940.18|2939.9|2931.2|1001
1632800700000|2021-09-28 03:45:00|2947.26|2938.56|2949.76|2941.06|2951.54|2942.84|2945.36|2936.66|1055
1632801000000|2021-09-28 03:50:00|2949.74|2941.04|2954.56|2945.86|2957|2948.3|2949.74|2941.04|1044
1632801300000|2021-09-28 03:55:00|2954.69|2945.99|2953.26|2944.56|2956.02|2947.32|2951.11|2942.41|1009
1632801600000|2021-09-28 04:00:00|2953.27|2944.57|2955.06|2946.36|2956.79|2948.09|2948.4|2939.7|1075
1632801900000|2021-09-28 04:05:00|2954.97|2946.27|2960.37|2951.67|2961.14|2952.44|2953.07|2944.37|1091
1632802200000|2021-09-28 04:10:00|2960.15|2951.45|2958.72|2950.02|2961.36|2952.66|2956.03|2947.33|1047
1632802500000|2021-09-28 04:15:00|2958.6|2949.9|2964.81|2956.11|2971.71|2963.01|2958.17|2949.47|1011
1632802800000|2021-09-28 04:20:00|2964.44|2955.74|2970.88|2962.18|2974.78|2966.08|2964.03|2955.33|1078
1632803100000|2021-09-28 04:25:00|2970.77|2962.07|2970.06|2961.36|2971.02|2962.32|2966.06|2957.36|1043
1632803400000|2021-09-28 04:30:00|2970.02|2961.32|2965.93|2957.23|2972.09|2963.39|2963.89|2955.19|1078
1632803700000|2021-09-28 04:35:00|2965.95|2957.25|2966.92|2958.22|2968.27|2959.57|2963.71|2955.01|1066
1632804000000|2021-09-28 04:40:00|2966.96|2958.26|2963.61|2954.91|2967.55|2958.85|2962.02|2953.32|1051
1632804300000|2021-09-28 04:45:00|2963.65|2954.95|2968.1|2959.4|2968.51|2959.81|2963.08|2954.38|844
1632804600000|2021-09-28 04:50:00|2968.07|2959.37|2969.53|2960.83|2970.82|2962.12|2965.62|2956.92|992
1632804900000|2021-09-28 04:55:00|2969.37|2960.67|2966.66|2957.96|2971.08|2962.38|2964.25|2955.55|936
1632805200000|2021-09-28 05:00:00|2966.63|2957.93|2965.6|2956.9|2971.61|2962.91|2965.42|2956.72|1059
1632805500000|2021-09-28 05:05:00|2965.68|2956.98|2958.79|2950.09|2966.81|2958.11|2958.79|2950.09|997
1632805800000|2021-09-28 05:10:00|2958.81|2950.11|2951.89|2943.19|2960.35|2951.65|2948.57|2939.87|1075
1632806100000|2021-09-28 05:15:00|2951.78|2943.08|2959.95|2951.25|2965.14|2956.44|2950.05|2941.35|1060
1632806400000|2021-09-28 05:20:00|2959.9|2951.2|2949.54|2940.84|2959.9|2951.2|2949.15|2940.45|974
1632806700000|2021-09-28 05:25:00|2949.42|2940.72|2945.54|2936.84|2953.41|2944.71|2944.86|2936.16|1011
1632807000000|2021-09-28 05:30:00|2945.44|2936.74|2950.92|2942.22|2954.38|2945.68|2942.02|2933.32|870
1632807300000|2021-09-28 05:35:00|2950.96|2942.26|2945.34|2936.64|2952.8|2944.1|2943.91|2935.21|884
1632807600000|2021-09-28 05:40:00|2945.32|2936.62|2955.47|2946.77|2955.48|2946.78|2944.63|2935.93|984
1632807900000|2021-09-28 05:45:00|2955.58|2946.88|2950.33|2941.63|2958.47|2949.77|2948.05|2939.35|1036
1632808200000|2021-09-28 05:50:00|2950.99|2942.29|2946.82|2938.12|2952.62|2943.92|2946.16|2937.46|908
1632808500000|2021-09-28 05:55:00|2946.81|2938.11|2949.14|2940.44|2952.44|2943.74|2946.8|2938.1|869
1632808800000|2021-09-28 06:00:00|2949.08|2940.38|2951.91|2943.21|2952.48|2943.78|2947.68|2938.98|926
1632809100000|2021-09-28 06:05:00|2951.93|2943.23|2950.46|2941.76|2953.67|2944.97|2950.08|2941.38|922
1632809400000|2021-09-28 06:10:00|2950.47|2941.77|2943.44|2934.74|2950.74|2942.04|2940.96|2932.26|906
1632809700000|2021-09-28 06:15:00|2943.5|2934.8|2934.93|2926.23|2946.17|2937.47|2933.39|2924.69|884
1632810000000|2021-09-28 06:20:00|2935.24|2926.54|2937.35|2928.65|2940.99|2932.29|2934.94|2926.24|959
1632810300000|2021-09-28 06:25:00|2937.27|2928.57|2942.68|2933.98|2943.18|2934.48|2935.56|2926.86|1020
1632810600000|2021-09-28 06:30:00|2942.55|2933.85|2937.1|2928.4|2946.8|2938.1|2937.1|2928.4|1047
1632810900000|2021-09-28 06:35:00|2937.05|2928.35|2933.58|2924.88|2940.68|2931.98|2933.58|2924.88|1018
1632811200000|2021-09-28 06:40:00|2933.62|2924.92|2925.24|2916.54|2934.69|2925.99|2922.62|2913.92|1002
1632811500000|2021-09-28 06:45:00|2925.21|2916.51|2920.47|2911.77|2926.5|2917.8|2918.44|2909.74|1089
1632811800000|2021-09-28 06:50:00|2920.58|2911.88|2925.07|2916.37|2925.92|2917.22|2910.82|2902.12|1094
1632812100000|2021-09-28 06:55:00|2925.06|2916.36|2935.89|2927.19|2937.81|2929.11|2923.87|2915.17|1088
1632812400000|2021-09-28 07:00:00|2935.91|2927.21|2931.17|2922.47|2941.23|2932.53|2927.94|2919.24|1128
1632812700000|2021-09-28 07:05:00|2930.93|2922.23|2927.83|2919.13|2934.86|2926.16|2924.01|2915.31|1122
1632813000000|2021-09-28 07:10:00|2927.79|2919.09|2918.25|2909.55|2928.39|2919.69|2918.11|2909.41|1069
1632813300000|2021-09-28 07:15:00|2918.7|2910|2906.09|2897.39|2919.22|2910.52|2905.94|2897.24|1089
1632813600000|2021-09-28 07:20:00|2906.08|2897.38|2901.1|2892.4|2909.11|2900.41|2893.01|2884.31|1139
1632813900000|2021-09-28 07:25:00|2901.12|2892.42|2896.32|2887.62|2903.06|2894.36|2888.53|2879.83|1122
1632814200000|2021-09-28 07:30:00|2896.33|2887.63|2900.6|2891.9|2903.13|2894.43|2894.47|2885.77|1095
1632814500000|2021-09-28 07:35:00|2900.68|2891.98|2903.52|2894.82|2908.52|2899.82|2898.92|2890.22|1064
1632814800000|2021-09-28 07:40:00|2903.54|2894.84|2899.73|2891.03|2906.73|2898.03|2899.15|2890.45|996
1632815100000|2021-09-28 07:45:00|2899.72|2891.02|2896.53|2887.83|2900.4|2891.7|2893.72|2885.02|1121
1632815400000|2021-09-28 07:50:00|2896.54|2887.84|2899.98|2891.28|2902.78|2894.08|2895.69|2886.99|1096
1632815700000|2021-09-28 07:55:00|2900.01|2891.31|2898.74|2890.04|2903.97|2895.27|2896.84|2888.14|1078
1632816000000|2021-09-28 08:00:00|2899.07|2890.37|2903.33|2894.63|2909.18|2900.48|2891.04|2882.34|1135
1632816300000|2021-09-28 08:05:00|2903.39|2894.69|2885.59|2876.89|2911.18|2902.48|2882.87|2874.17|1081
1632816600000|2021-09-28 08:10:00|2885.77|2877.07|2926.83|2918.13|2927.19|2918.49|2882.39|2873.69|1126
1632816900000|2021-09-28 08:15:00|2926.05|2917.35|2934.31|2925.61|2940.65|2931.95|2918.11|2909.41|1142
1632817200000|2021-09-28 08:20:00|2934.28|2925.58|2910.89|2902.19|2934.68|2925.98|2909.86|2901.16|1142
1632817500000|2021-09-28 08:25:00|2910.8|2902.1|2903.81|2895.11|2914.1|2905.4|2900.66|2891.96|1078
1632817800000|2021-09-28 08:30:00|2903.78|2895.08|2892.15|2883.45|2906.56|2897.86|2887.07|2878.37|1098
1632818100000|2021-09-28 08:35:00|2892.65|2883.95|2908.93|2900.23|2910.29|2901.59|2890.82|2882.12|1052
1632818400000|2021-09-28 08:40:00|2908.7|2900|2910.79|2902.09|2916.4|2907.7|2904.11|2895.41|1081
1632818700000|2021-09-28 08:45:00|2910.81|2902.11|2915.64|2906.94|2924.41|2915.71|2909.17|2900.47|1088
1632819000000|2021-09-28 08:50:00|2915.62|2906.92|2900.65|2891.95|2915.8|2907.1|2897.82|2889.12|1097
1632819300000|2021-09-28 08:55:00|2900.6|2891.9|2912.14|2903.44|2912.47|2903.77|2895.61|2886.91|1021
1632819600000|2021-09-28 09:00:00|2912.08|2903.38|2904.11|2895.41|2916.11|2907.41|2902.41|2893.71|1079
1632819900000|2021-09-28 09:05:00|2904.18|2895.48|2906.62|2897.92|2907.15|2898.45|2895.57|2886.87|1096
1632820200000|2021-09-28 09:10:00|2906.84|2898.14|2913.39|2904.69|2918.33|2909.63|2906.2|2897.5|1137
1632820500000|2021-09-28 09:15:00|2913.38|2904.68|2912.51|2903.81|2915.68|2906.98|2903.77|2895.07|1112
1632820800000|2021-09-28 09:20:00|2912.52|2903.82|2928.82|2920.12|2932.75|2924.05|2912.5|2903.8|1127
1632821100000|2021-09-28 09:25:00|2928.87|2920.17|2931.66|2922.96|2931.66|2922.96|2920.92|2912.22|1094
1632821400000|2021-09-28 09:30:00|2931.69|2922.99|2925.26|2916.56|2935.76|2927.06|2925.26|2916.56|1074
1632821700000|2021-09-28 09:35:00|2925.21|2916.51|2926.87|2918.17|2931.18|2922.48|2919.38|2910.68|1083
1632822000000|2021-09-28 09:40:00|2926.46|2917.76|2927.31|2918.61|2931.43|2922.73|2922.5|2913.8|1018
1632822300000|2021-09-28 09:45:00|2927.33|2918.63|2926.11|2917.41|2929.6|2920.9|2922.21|2913.51|1086
1632822600000|2021-09-28 09:50:00|2926.14|2917.44|2922.95|2914.25|2928.18|2919.48|2922.24|2913.54|1065
1632822900000|2021-09-28 09:55:00|2922.89|2914.19|2914.53|2905.83|2922.98|2914.28|2913.89|2905.19|1077
1632823200000|2021-09-28 10:00:00|2914.88|2906.18|2906.03|2897.33|2916.59|2907.89|2904.26|2895.56|1029
1632823500000|2021-09-28 10:05:00|2906.02|2897.32|2899.59|2890.89|2906.59|2897.89|2899.31|2890.61|944
1632823800000|2021-09-28 10:10:00|2899.39|2890.69|2910.01|2901.31|2911.81|2903.11|2898.48|2889.78|1046
1632824100000|2021-09-28 10:15:00|2909.91|2901.21|2909.91|2901.21|2913.47|2904.77|2904.18|2895.48|961
1632824400000|2021-09-28 10:20:00|2910.96|2902.26|2921.06|2912.36|2923.87|2915.17|2910.72|2902.02|1082
1632824700000|2021-09-28 10:25:00|2920.64|2911.94|2899.37|2890.67|2921.14|2912.44|2898.56|2889.86|1063
1632825000000|2021-09-28 10:30:00|2899.41|2890.71|2910.96|2902.26|2911.21|2902.51|2899.28|2890.58|1001
1632825300000|2021-09-28 10:35:00|2911.07|2902.37|2899.71|2891.01|2911.08|2902.38|2899.71|2891.01|967
1632825600000|2021-09-28 10:40:00|2899.69|2890.99|2893.85|2885.15|2907.26|2898.56|2892.55|2883.85|974
1632825900000|2021-09-28 10:45:00|2893.86|2885.16|2908.2|2899.5|2909.91|2901.21|2892.08|2883.38|1061
1632826200000|2021-09-28 10:50:00|2908.18|2899.48|2910.4|2901.7|2910.55|2901.85|2904.18|2895.48|988
1632826500000|2021-09-28 10:55:00|2910.28|2901.58|2906.82|2898.12|2913.56|2904.86|2904.79|2896.09|1010
1632826800000|2021-09-28 11:00:00|2906.89|2898.19|2910.34|2901.64|2911.16|2902.46|2901.5|2892.8|1038
1632827100000|2021-09-28 11:05:00|2910.39|2901.69|2912.63|2903.93|2914.23|2905.53|2906.78|2898.08|1046
1632827400000|2021-09-28 11:10:00|2912.85|2904.15|2917.87|2909.17|2922.3|2913.6|2910.78|2902.08|1061
1632827700000|2021-09-28 11:15:00|2917.91|2909.21|2923.76|2915.06|2924.88|2916.18|2914.14|2905.44|1030
1632828000000|2021-09-28 11:20:00|2923.45|2914.75|2928.66|2919.96|2932.06|2923.36|2922.15|2913.45|1087
1632828300000|2021-09-28 11:25:00|2928.73|2920.03|2930.39|2921.69|2931.31|2922.61|2925.5|2916.8|1077
1632828600000|2021-09-28 11:30:00|2930.4|2921.7|2931.43|2922.73|2944.3|2935.6|2928.98|2920.28|1045
1632828900000|2021-09-28 11:35:00|2931.38|2922.68|2923.09|2914.39|2931.72|2923.02|2922.74|2914.04|910
1632829200000|2021-09-28 11:40:00|2923.19|2914.49|2917.34|2908.64|2924.95|2916.25|2915.2|2906.5|885
1632829500000|2021-09-28 11:45:00|2917.39|2908.69|2923.2|2914.5|2924.69|2915.99|2916.84|2908.14|860
1632829800000|2021-09-28 11:50:00|2923.34|2914.64|2929.89|2921.19|2930.47|2921.77|2921.76|2913.06|872
1632830100000|2021-09-28 11:55:00|2929.9|2921.2|2932.17|2923.47|2934.15|2925.45|2925.68|2916.98|999
1632830400000|2021-09-28 12:00:00|2931.85|2923.15|2933.89|2925.19|2934.42|2925.72|2926.79|2918.09|1041
1632830700000|2021-09-28 12:05:00|2933.88|2925.18|2935.46|2926.76|2938.34|2929.64|2931.88|2923.18|1038
1632831000000|2021-09-28 12:10:00|2936.43|2927.73|2928.84|2920.14|2938.81|2930.11|2928.43|2919.73|1057
1632831300000|2021-09-28 12:15:00|2928.81|2920.11|2927.69|2918.99|2930.48|2921.78|2927.06|2918.36|958
1632831600000|2021-09-28 12:20:00|2927.61|2918.91|2926.55|2917.85|2928.8|2920.1|2922.51|2913.81|946
1632831900000|2021-09-28 12:25:00|2926.53|2917.83|2934.2|2925.5|2934.38|2925.68|2923.04|2914.34|969
1632832200000|2021-09-28 12:30:00|2934.21|2925.51|2930.71|2922.01|2934.67|2925.97|2926.6|2917.9|1016
1632832500000|2021-09-28 12:35:00|2930.72|2922.02|2928.41|2919.71|2933.73|2925.03|2927.8|2919.1|825
1632832800000|2021-09-28 12:40:00|2928.45|2919.75|2906.47|2897.77|2929.98|2921.28|2905.65|2896.95|993
1632833100000|2021-09-28 12:45:00|2906.43|2897.73|2909.1|2900.4|2916.92|2908.22|2902.84|2894.14|985
1632833400000|2021-09-28 12:50:00|2909.17|2900.47|2903.01|2894.31|2912.9|2904.2|2901.94|2893.24|1063
1632833700000|2021-09-28 12:55:00|2903|2894.3|2904.31|2895.61|2906.75|2898.05|2900.93|2892.23|989
1632834000000|2021-09-28 13:00:00|2904.38|2895.68|2911.59|2902.89|2913.65|2904.95|2901.14|2892.44|1036
1632834300000|2021-09-28 13:05:00|2911.58|2902.88|2954.74|2946.04|2962.04|2953.34|2906.76|2898.06|1076
1632834600000|2021-09-28 13:10:00|2954.73|2946.03|2907.77|2899.07|2955.18|2946.48|2904.39|2895.69|1167
1632834900000|2021-09-28 13:15:00|2907.78|2899.08|2926.31|2917.61|2928.26|2919.56|2905.57|2896.87|1165
1632835200000|2021-09-28 13:20:00|2926.14|2917.44|2932.49|2923.79|2940.09|2931.39|2924.49|2915.79|1165
1632835500000|2021-09-28 13:25:00|2932.5|2923.8|2943.83|2935.13|2949.39|2940.69|2926.29|2917.59|1151
1632835800000|2021-09-28 13:30:00|2943.92|2935.22|2939.56|2930.86|2955.43|2946.73|2937.96|2929.26|1129
1632836100000|2021-09-28 13:35:00|2939.29|2930.59|2944.01|2935.31|2944.23|2935.53|2930.33|2921.63|1047
1632836400000|2021-09-28 13:40:00|2944.03|2935.33|2942.89|2934.19|2948.08|2939.38|2938.62|2929.92|1089
1632836700000|2021-09-28 13:45:00|2942.86|2934.16|2934.15|2925.45|2943.39|2934.69|2931.5|2922.8|1099
1632837000000|2021-09-28 13:50:00|2934.17|2925.47|2923.62|2914.92|2934.87|2926.17|2919.05|2910.35|1098
1632837300000|2021-09-28 13:55:00|2924.06|2915.36|2919.38|2910.68|2926.37|2917.67|2918.41|2909.71|1083
1632837600000|2021-09-28 14:00:00|2919.43|2910.73|2918.1|2909.4|2923.92|2915.22|2914.47|2905.77|1069
1632837900000|2021-09-28 14:05:00|2918.27|2909.57|2910.68|2901.98|2923.69|2914.99|2909.94|2901.24|1084
1632838200000|2021-09-28 14:10:00|2911.49|2902.79|2895.74|2887.04|2912.05|2903.35|2893.13|2884.43|1103
1632838500000|2021-09-28 14:15:00|2894.47|2885.77|2855.72|2847.02|2906.11|2897.41|2851.23|2842.53|1145
1632838800000|2021-09-28 14:20:00|2855.82|2847.12|2868.88|2860.18|2869.1|2860.4|2850.43|2841.73|1145
1632839100000|2021-09-28 14:25:00|2868.89|2860.19|2869.64|2860.94|2869.84|2861.14|2855.9|2847.2|1099
1632839400000|2021-09-28 14:30:00|2869.65|2860.95|2866.75|2858.05|2875.77|2867.07|2861.81|2853.11|1132
1632839700000|2021-09-28 14:35:00|2866.69|2857.99|2870.45|2861.75|2870.48|2861.78|2858.02|2849.32|1105
1632840000000|2021-09-28 14:40:00|2870.39|2861.69|2877.67|2868.97|2881.88|2873.18|2867.96|2859.26|1089
1632840300000|2021-09-28 14:45:00|2877.52|2868.82|2868.72|2860.02|2881.89|2873.19|2866.87|2858.17|1077
1632840600000|2021-09-28 14:50:00|2868.69|2859.99|2869.16|2860.46|2869.92|2861.22|2861.41|2852.71|997
1632840900000|2021-09-28 14:55:00|2868.93|2860.23|2867.43|2858.73|2872.64|2863.94|2862.52|2853.82|1039
1632841200000|2021-09-28 15:00:00|2867.53|2858.83|2856.68|2847.98|2869.53|2860.83|2856.67|2847.97|1020
1632841500000|2021-09-28 15:05:00|2856.76|2848.06|2854.25|2845.55|2862.72|2854.02|2846.55|2837.85|1115
1632841800000|2021-09-28 15:10:00|2854.21|2845.51|2855.3|2846.6|2866.1|2857.4|2852.7|2844|1050
1632842100000|2021-09-28 15:15:00|2855.26|2846.56|2856.44|2847.74|2860.48|2851.78|2848.87|2840.17|1116
1632842400000|2021-09-28 15:20:00|2856.36|2847.66|2859.59|2850.89|2861.27|2852.57|2855.32|2846.62|1082
1632842700000|2021-09-28 15:25:00|2859.55|2850.85|2857.21|2848.51|2862.82|2854.12|2856.48|2847.78|1030
1632843000000|2021-09-28 15:30:00|2857.31|2848.61|2871.5|2862.8|2871.62|2862.92|2857.17|2848.47|1026
1632843300000|2021-09-28 15:35:00|2871.34|2862.64|2871.53|2862.83|2874.02|2865.32|2867.23|2858.53|1030
1632843600000|2021-09-28 15:40:00|2871.3|2862.6|2862.87|2854.17|2873.36|2864.66|2860.81|2852.11|1039
1632843900000|2021-09-28 15:45:00|2862.78|2854.08|2857.8|2849.1|2867.14|2858.44|2857.3|2848.6|998
1632844200000|2021-09-28 15:50:00|2858.05|2849.35|2856.87|2848.17|2858.65|2849.95|2848.8|2840.1|1024
1632844500000|2021-09-28 15:55:00|2856.82|2848.12|2849.76|2841.06|2859.46|2850.76|2849.07|2840.37|1043
1632844800000|2021-09-28 16:00:00|2849.79|2841.09|2844.79|2836.09|2851.61|2842.91|2836.79|2828.09|1130
1632845100000|2021-09-28 16:05:00|2844.87|2836.17|2854.89|2846.19|2856.51|2847.81|2839.95|2831.25|1045
1632845400000|2021-09-28 16:10:00|2855.16|2846.46|2860.05|2851.35|2861.62|2852.92|2853.02|2844.32|1012
1632845700000|2021-09-28 16:15:00|2860.16|2851.46|2870.16|2861.46|2870.84|2862.14|2857.59|2848.89|954
1632846000000|2021-09-28 16:20:00|2870.14|2861.44|2875.33|2866.63|2877.07|2868.37|2864.82|2856.12|1015
1632846300000|2021-09-28 16:25:00|2875.32|2866.62|2871.24|2862.54|2875.44|2866.74|2868.84|2860.14|1035
1632846600000|2021-09-28 16:30:00|2871.22|2862.52|2870.74|2862.04|2871.49|2862.79|2862.23|2853.53|1022
1632846900000|2021-09-28 16:35:00|2870.59|2861.89|2869.04|2860.34|2872.15|2863.45|2864.8|2856.1|988
1632847200000|2021-09-28 16:40:00|2868.99|2860.29|2849.21|2840.51|2868.99|2860.29|2848.53|2839.83|1014
1632847500000|2021-09-28 16:45:00|2849.3|2840.6|2824.73|2816.03|2853.62|2844.92|2822.18|2813.48|1136
1632847800000|2021-09-28 16:50:00|2824.4|2815.7|2832.98|2824.28|2835.42|2826.72|2819.69|2810.99|1121
1632848100000|2021-09-28 16:55:00|2832.94|2824.24|2825.41|2816.71|2837.52|2828.82|2824.02|2815.32|1098
1632848400000|2021-09-28 17:00:00|2825.31|2816.61|2820.54|2811.84|2833.19|2824.49|2817.14|2808.44|1109
1632848700000|2021-09-28 17:05:00|2820.78|2812.08|2825.8|2817.1|2829.58|2820.88|2819.38|2810.68|1092
1632849000000|2021-09-28 17:10:00|2825.86|2817.16|2813.54|2804.84|2827.25|2818.55|2812.35|2803.65|1087
1632849300000|2021-09-28 17:15:00|2813.27|2804.57|2813.81|2805.11|2822.25|2813.55|2809.5|2800.8|927
1632849600000|2021-09-28 17:20:00|2813.88|2805.18|2831.12|2822.42|2831.98|2823.28|2813.88|2805.18|889
1632849900000|2021-09-28 17:25:00|2831.35|2822.65|2832.44|2823.74|2837.91|2829.21|2827.53|2818.83|851
1632850200000|2021-09-28 17:30:00|2831.63|2822.93|2819.94|2811.24|2836.58|2827.88|2818.5|2809.8|1017
1632850500000|2021-09-28 17:35:00|2819.88|2811.18|2822.73|2814.03|2827.81|2819.11|2819.1|2810.4|1048
1632850800000|2021-09-28 17:40:00|2822.75|2814.05|2829.14|2820.44|2833.04|2824.34|2821.2|2812.5|1056
1632851100000|2021-09-28 17:45:00|2829.12|2820.42|2827.19|2818.49|2834.83|2826.13|2824.69|2815.99|983
1632851400000|2021-09-28 17:50:00|2827.21|2818.51|2832.38|2823.68|2832.38|2823.68|2822.07|2813.37|991
1632851700000|2021-09-28 17:55:00|2832.14|2823.44|2834.46|2825.76|2840.5|2831.8|2831.63|2822.93|1022
1632852000000|2021-09-28 18:00:00|2834.92|2826.22|2825.21|2816.51|2834.92|2826.22|2821.33|2812.63|1121
1632852300000|2021-09-28 18:05:00|2825.22|2816.52|2824.94|2816.24|2828.81|2820.11|2821.33|2812.63|1030
1632852600000|2021-09-28 18:10:00|2824.95|2816.25|2812.19|2803.49|2825.13|2816.43|2811.99|2803.29|1059
1632852900000|2021-09-28 18:15:00|2812.22|2803.52|2823.86|2815.16|2823.86|2815.16|2811.87|2803.17|1043
1632853200000|2021-09-28 18:20:00|2823.83|2815.13|2828.04|2819.34|2831.01|2822.31|2823.29|2814.59|973
1632853500000|2021-09-28 18:25:00|2827.71|2819.01|2832.81|2824.11|2832.95|2824.25|2827.52|2818.82|983
1632853800000|2021-09-28 18:30:00|2832.76|2824.06|2839.12|2830.42|2839.5|2830.8|2829.72|2821.02|1022
1632854100000|2021-09-28 18:35:00|2839.2|2830.5|2845.74|2837.04|2852.7|2844|2836.43|2827.73|1054
1632854400000|2021-09-28 18:40:00|2845.66|2836.96|2848.3|2839.6|2848.93|2840.23|2842.15|2833.45|1069
1632854700000|2021-09-28 18:45:00|2848.59|2839.89|2860.41|2851.71|2861.86|2853.16|2848.59|2839.89|1034
1632855000000|2021-09-28 18:50:00|2860.35|2851.65|2851.55|2842.85|2861.73|2853.03|2850.49|2841.79|1012
1632855300000|2021-09-28 18:55:00|2851.54|2842.84|2842.13|2833.43|2857.14|2848.44|2840.95|2832.25|1060
1632855600000|2021-09-28 19:00:00|2842.14|2833.44|2853.65|2844.95|2853.92|2845.22|2838.88|2830.18|1017
1632855900000|2021-09-28 19:05:00|2853.79|2845.09|2858.85|2850.15|2860.31|2851.61|2847.66|2838.96|1008
1632856200000|2021-09-28 19:10:00|2858.84|2850.14|2861.24|2852.54|2861.53|2852.83|2855.23|2846.53|1010
1632856500000|2021-09-28 19:15:00|2861.25|2852.55|2854.64|2845.94|2861.74|2853.04|2852.21|2843.51|1044
1632856800000|2021-09-28 19:20:00|2854.61|2845.91|2852.4|2843.7|2854.7|2846|2847.34|2838.64|1014
1632857100000|2021-09-28 19:25:00|2852.35|2843.65|2852.24|2843.54|2854.36|2845.66|2850|2841.3|985
1632857400000|2021-09-28 19:30:00|2852.23|2843.53|2847.82|2839.12|2854.63|2845.93|2847.53|2838.83|928
1632857700000|2021-09-28 19:35:00|2847.84|2839.14|2842.22|2833.52|2847.88|2839.18|2840.97|2832.27|966
1632858000000|2021-09-28 19:40:00|2842.25|2833.55|2841.37|2832.67|2848.36|2839.66|2840.98|2832.28|936
1632858300000|2021-09-28 19:45:00|2841.49|2832.79|2834.52|2825.82|2845.5|2836.8|2834.52|2825.82|948
1632858600000|2021-09-28 19:50:00|2834.9|2826.2|2827.33|2818.63|2835.46|2826.76|2825.22|2816.52|999
1632858900000|2021-09-28 19:55:00|2827.25|2818.55|2843.45|2834.75|2856.1|2847.4|2826.19|2817.49|1045
1632859200000|2021-09-28 20:00:00|2843.38|2834.68|2872.57|2863.87|2873.13|2864.43|2841.77|2833.07|1127
1632859500000|2021-09-28 20:05:00|2872.59|2863.89|2862.97|2854.27|2891.83|2883.13|2862.59|2853.89|1134
1632859800000|2021-09-28 20:10:00|2862.99|2854.29|2862.14|2853.44|2864.03|2855.33|2852.94|2844.24|1065
1632860100000|2021-09-28 20:15:00|2862.22|2853.52|2883.11|2874.41|2888.72|2880.02|2857.68|2848.98|1099
1632860400000|2021-09-28 20:20:00|2882.87|2874.17|2881.24|2872.54|2888.04|2879.34|2878.18|2869.48|1070
1632860700000|2021-09-28 20:25:00|2881.21|2872.51|2879.57|2870.87|2881.3|2872.6|2874.73|2866.03|998
1632861000000|2021-09-28 20:30:00|2879.5|2870.8|2881.22|2872.52|2884.9|2876.2|2872.5|2863.8|1037
1632861300000|2021-09-28 20:35:00|2881.12|2872.42|2876.7|2868|2883.45|2874.75|2876.44|2867.74|1048
1632861600000|2021-09-28 20:40:00|2877.05|2868.35|2872.86|2864.16|2878.52|2869.82|2871.74|2863.04|1049
1632861900000|2021-09-28 20:45:00|2872.88|2864.18|2870.02|2861.32|2876.3|2867.6|2868.07|2859.37|955
1632862200000|2021-09-28 20:50:00|2870.05|2861.35|2868.05|2859.35|2872.51|2863.81|2867.14|2858.44|976
1632862500000|2021-09-28 20:55:00|2868.07|2859.37|2867.43|2858.73|2872.98|2864.28|2865.45|2856.75|1022
1632862800000|2021-09-28 21:00:00|2867.45|2858.75|2875.34|2866.64|2875.67|2866.97|2866.51|2857.81|981
1632863100000|2021-09-28 21:05:00|2875.36|2866.66|2873.37|2864.67|2880.47|2871.77|2871.2|2862.5|976
1632863400000|2021-09-28 21:10:00|2873.35|2864.65|2874.97|2866.27|2876.46|2867.76|2873.12|2864.42|927
1632863700000|2021-09-28 21:15:00|2874.98|2866.28|2881.72|2873.02|2881.76|2873.06|2872.47|2863.77|996
1632864000000|2021-09-28 21:20:00|2881.68|2872.98|2886.31|2877.61|2887.01|2878.31|2881.66|2872.96|911
1632864300000|2021-09-28 21:25:00|2886.29|2877.59|2884.73|2876.03|2886.61|2877.91|2881.91|2873.21|857
1632864600000|2021-09-28 21:30:00|2884.81|2876.11|2876.88|2868.18|2884.84|2876.14|2876.84|2868.14|837
1632864900000|2021-09-28 21:35:00|2876.93|2868.23|2873.66|2864.96|2877.19|2868.49|2873.31|2864.61|652
1632865200000|2021-09-28 21:40:00|2873.54|2864.84|2880.9|2872.2|2881.43|2872.73|2872.93|2864.23|836
1632865500000|2021-09-28 21:45:00|2880.91|2872.21|2874.58|2865.88|2880.91|2872.21|2867.91|2859.21|1025
1632865800000|2021-09-28 21:50:00|2874.61|2865.91|2881.08|2872.38|2885.6|2876.9|2872.87|2864.17|999
1632866100000|2021-09-28 21:55:00|2881.09|2872.39|2887.24|2878.54|2888.06|2879.36|2878.16|2869.46|914
1632866400000|2021-09-28 22:00:00|2887.25|2878.55|2874.09|2865.39|2888.44|2879.74|2873.12|2864.42|1123
1632866700000|2021-09-28 22:05:00|2874.01|2865.31|2869.33|2860.63|2878.72|2870.02|2868.65|2859.95|1049
1632867000000|2021-09-28 22:10:00|2869.32|2860.62|2869.87|2861.17|2873.52|2864.82|2867.77|2859.07|997
1632867300000|2021-09-28 22:15:00|2869.91|2861.21|2864.68|2855.98|2874.84|2866.14|2862.42|2853.72|1001
1632867600000|2021-09-28 22:20:00|2864.52|2855.82|2858|2849.3|2865.25|2856.55|2857.15|2848.45|938
1632867900000|2021-09-28 22:25:00|2858.03|2849.33|2855.79|2847.09|2859.92|2851.22|2855.65|2846.95|875
1632868200000|2021-09-28 22:30:00|2855.83|2847.13|2861.31|2852.61|2863.4|2854.7|2851.89|2843.19|933
1632868500000|2021-09-28 22:35:00|2861.37|2852.67|2858.6|2849.9|2864.07|2855.37|2858.31|2849.61|987
1632868800000|2021-09-28 22:40:00|2858.55|2849.85|2856.35|2847.65|2863.26|2854.56|2856.04|2847.34|961
1632869100000|2021-09-28 22:45:00|2856.32|2847.62|2856.8|2848.1|2859.27|2850.57|2854.89|2846.19|816
1632869400000|2021-09-28 22:50:00|2856.98|2848.28|2848.61|2839.91|2856.98|2848.28|2844.19|2835.49|804
1632869700000|2021-09-28 22:55:00|2848.6|2839.9|2839.15|2830.45|2848.71|2840.01|2836.39|2827.69|835
1632870000000|2021-09-28 23:00:00|2839.1|2830.4|2845.56|2836.86|2845.66|2836.96|2839.1|2830.4|842
1632870300000|2021-09-28 23:05:00|2845.59|2836.89|2853.26|2844.56|2853.6|2844.9|2844.78|2836.08|732
1632870600000|2021-09-28 23:10:00|2853.3|2844.6|2846.38|2837.68|2853.35|2844.65|2843.36|2834.66|964
1632870900000|2021-09-28 23:15:00|2846.34|2837.64|2842.91|2834.21|2848.3|2839.6|2836.89|2828.19|887
1632871200000|2021-09-28 23:20:00|2842.92|2834.22|2850.1|2841.4|2850.29|2841.59|2841.23|2832.53|772
1632871500000|2021-09-28 23:25:00|2849.85|2841.15|2844.3|2835.6|2850.3|2841.6|2842.25|2833.55|996
1632871800000|2021-09-28 23:30:00|2844.31|2835.61|2829.36|2820.66|2844.73|2836.03|2828.54|2819.84|988
1632872100000|2021-09-28 23:35:00|2829.15|2820.45|2818.75|2810.05|2830.99|2822.29|2818.41|2809.71|1020
1632872400000|2021-09-28 23:40:00|2818.84|2810.14|2805.11|2796.41|2821.17|2812.47|2796.44|2787.74|1086
1632872700000|2021-09-28 23:45:00|2805.17|2796.47|2802.14|2793.44|2812.26|2803.56|2794.74|2786.04|1143
1632873000000|2021-09-28 23:50:00|2802.19|2793.49|2808.68|2799.98|2812|2803.3|2795.33|2786.63|1086
1632873300000|2021-09-28 23:55:00|2808.75|2800.05|2810.4|2801.7|2813.36|2804.66|2801.71|2793.01|1090
1632873600000|2021-09-29 00:00:00|2810.39|2801.69|2824.56|2815.86|2827.67|2818.97|2808.01|2799.31|1119
1632873900000|2021-09-29 00:05:00|2824.63|2815.93|2825.95|2817.25|2832.23|2823.53|2822.24|2813.54|1096
1632874200000|2021-09-29 00:10:00|2826.16|2817.46|2802.61|2793.91|2826.16|2817.46|2800.47|2791.77|1069
1632874500000|2021-09-29 00:15:00|2802.94|2794.24|2798.33|2789.63|2809.53|2800.83|2796.42|2787.72|1103
1632874800000|2021-09-29 00:20:00|2798.28|2789.58|2815.8|2807.1|2815.8|2807.1|2796.21|2787.51|1114
1632875100000|2021-09-29 00:25:00|2816.05|2807.35|2840.71|2832.01|2843.79|2835.09|2812.62|2803.92|1039
1632875400000|2021-09-29 00:30:00|2840.55|2831.85|2850.66|2841.96|2855.34|2846.64|2830.4|2821.7|1133
1632875700000|2021-09-29 00:35:00|2850.74|2842.04|2863.27|2854.57|2864.89|2856.19|2850.35|2841.65|1096
1632876000000|2021-09-29 00:40:00|2862.63|2853.93|2846.29|2837.59|2862.63|2853.93|2842.45|2833.75|1087
1632876300000|2021-09-29 00:45:00|2846.19|2837.49|2830.82|2822.12|2847.61|2838.91|2830.71|2822.01|1027
1632876600000|2021-09-29 00:50:00|2830.89|2822.19|2852.63|2843.93|2853.66|2844.96|2830.69|2821.99|1053
1632876900000|2021-09-29 00:55:00|2852.96|2844.26|2849.29|2840.59|2854.79|2846.09|2843.73|2835.03|1056
1632877200000|2021-09-29 01:00:00|2849.23|2840.53|2853.27|2844.57|2856.31|2847.61|2842.57|2833.87|1034
1632877500000|2021-09-29 01:05:00|2853.25|2844.55|2860.94|2852.24|2861.04|2852.34|2847.12|2838.42|1074
1632877800000|2021-09-29 01:10:00|2861|2852.3|2873.01|2864.31|2874.47|2865.77|2860.34|2851.64|1057
1632878100000|2021-09-29 01:15:00|2873.4|2864.7|2865.39|2856.69|2875.51|2866.81|2861.23|2852.53|1108
1632878400000|2021-09-29 01:20:00|2865.19|2856.49|2867.06|2858.36|2871.75|2863.05|2859.59|2850.89|1024
1632878700000|2021-09-29 01:25:00|2867.11|2858.41|2859.57|2850.87|2868.8|2860.1|2857.82|2849.12|1043
1632879000000|2021-09-29 01:30:00|2859.47|2850.77|2847.43|2838.73|2859.52|2850.82|2847.2|2838.5|994
1632879300000|2021-09-29 01:35:00|2847.47|2838.77|2840.71|2832.01|2850.44|2841.74|2835.9|2827.2|1075
1632879600000|2021-09-29 01:40:00|2840.7|2832|2844.35|2835.65|2848.62|2839.92|2840.2|2831.5|1014
1632879900000|2021-09-29 01:45:00|2844.79|2836.09|2847.12|2838.42|2849.64|2840.94|2837.91|2829.21|959
1632880200000|2021-09-29 01:50:00|2847.22|2838.52|2851.31|2842.61|2851.31|2842.61|2838.68|2829.98|887
1632880500000|2021-09-29 01:55:00|2851.29|2842.59|2856.88|2848.18|2859.11|2850.41|2847.39|2838.69|967
1632880800000|2021-09-29 02:00:00|2857.01|2848.31|2868.31|2859.61|2868.31|2859.61|2856.61|2847.91|974
1632881100000|2021-09-29 02:05:00|2868.36|2859.66|2874.32|2865.62|2877.42|2868.72|2868|2859.3|1046
1632881400000|2021-09-29 02:10:00|2874.37|2865.67|2860.54|2851.84|2874.72|2866.02|2857.81|2849.11|1060
1632881700000|2021-09-29 02:15:00|2860.83|2852.13|2869.9|2861.2|2875.6|2866.9|2860.2|2851.5|1055
1632882000000|2021-09-29 02:20:00|2869.88|2861.18|2864.19|2855.49|2869.97|2861.27|2864.19|2855.49|997
1632882300000|2021-09-29 02:25:00|2863.7|2855|2881.79|2873.09|2882.81|2874.11|2863.56|2854.86|1088
1632882600000|2021-09-29 02:30:00|2882.5|2873.8|2876.7|2868|2885.67|2876.97|2875.51|2866.81|1068
1632882900000|2021-09-29 02:35:00|2876.28|2867.58|2872.82|2864.12|2880.02|2871.32|2871.68|2862.98|1031
1632883200000|2021-09-29 02:40:00|2873.08|2864.38|2876.65|2867.95|2881|2872.3|2870.8|2862.1|1076
1632883500000|2021-09-29 02:45:00|2876.72|2868.02|2873.5|2864.8|2876.81|2868.11|2870.88|2862.18|1050
1632883800000|2021-09-29 02:50:00|2873.99|2865.29|2878.83|2870.13|2882.21|2873.51|2872.23|2863.53|1034
1632884100000|2021-09-29 02:55:00|2878.82|2870.12|2872.25|2863.55|2879.74|2871.04|2871.56|2862.86|1047
1632884400000|2021-09-29 03:00:00|2872.26|2863.56|2864.93|2856.23|2878.77|2870.07|2864.93|2856.23|1084
1632884700000|2021-09-29 03:05:00|2865.04|2856.34|2865.28|2856.58|2872.63|2863.93|2864.71|2856.01|1041
1632885000000|2021-09-29 03:10:00|2865.24|2856.54|2868.13|2859.43|2869.33|2860.63|2863.46|2854.76|928
1632885300000|2021-09-29 03:15:00|2868.14|2859.44|2861.48|2852.78|2872.49|2863.79|2856.33|2847.63|965
1632885600000|2021-09-29 03:20:00|2861.44|2852.74|2860.57|2851.87|2866.45|2857.75|2858.36|2849.66|834
1632885900000|2021-09-29 03:25:00|2860.49|2851.79|2867.54|2858.84|2867.85|2859.15|2860.49|2851.79|864
1632886200000|2021-09-29 03:30:00|2867.51|2858.81|2869.73|2861.03|2873.5|2864.8|2866.78|2858.08|908
1632886500000|2021-09-29 03:35:00|2869.36|2860.66|2875.18|2866.48|2875.24|2866.54|2868.28|2859.58|928
1632886800000|2021-09-29 03:40:00|2875.22|2866.52|2872.17|2863.47|2876.45|2867.75|2868.62|2859.92|950
1632887100000|2021-09-29 03:45:00|2871.85|2863.15|2884.81|2876.11|2889.5|2880.8|2870.19|2861.49|1042
1632887400000|2021-09-29 03:50:00|2884.73|2876.03|2896.29|2887.59|2903.52|2894.82|2883.29|2874.59|1111
1632887700000|2021-09-29 03:55:00|2896.42|2887.72|2900.73|2892.03|2900.78|2892.08|2892.32|2883.62|1108
1632888000000|2021-09-29 04:00:00|2900.68|2891.98|2900.14|2891.44|2903.86|2895.16|2895.52|2886.82|1082
1632888300000|2021-09-29 04:05:00|2900.15|2891.45|2924.24|2915.54|2928.05|2919.35|2899.66|2890.96|1130
1632888600000|2021-09-29 04:10:00|2923.79|2915.09|2920.97|2912.27|2934.74|2926.04|2918.42|2909.72|1118
1632888900000|2021-09-29 04:15:00|2920.9|2912.2|2918.04|2909.34|2925.61|2916.91|2917.74|2909.04|1069
1632889200000|2021-09-29 04:20:00|2918.09|2909.39|2916.57|2907.87|2918.21|2909.51|2912.03|2903.33|1027
1632889500000|2021-09-29 04:25:00|2916.62|2907.92|2915.81|2907.11|2919.36|2910.66|2914.61|2905.91|945
1632889800000|2021-09-29 04:30:00|2915.75|2907.05|2917.92|2909.22|2920.68|2911.98|2914.16|2905.46|965
1632890100000|2021-09-29 04:35:00|2917.9|2909.2|2919.3|2910.6|2921.92|2913.22|2915.42|2906.72|919
1632890400000|2021-09-29 04:40:00|2919.33|2910.63|2918.76|2910.06|2919.62|2910.92|2915.63|2906.93|937
1632890700000|2021-09-29 04:45:00|2918.75|2910.05|2916.29|2907.59|2920.81|2912.11|2916.18|2907.48|1023
1632891000000|2021-09-29 04:50:00|2916.3|2907.6|2910.44|2901.74|2916.45|2907.75|2909.08|2900.38|935
1632891300000|2021-09-29 04:55:00|2910.51|2901.81|2912.95|2904.25|2914.7|2906|2908.59|2899.89|909
1632891600000|2021-09-29 05:00:00|2913.03|2904.33|2918.83|2910.13|2919.89|2911.19|2909.89|2901.19|924
1632891900000|2021-09-29 05:05:00|2918.86|2910.16|2911.79|2903.09|2922.28|2913.58|2910.13|2901.43|958
1632892200000|2021-09-29 05:10:00|2911.72|2903.02|2904.76|2896.06|2911.95|2903.25|2898.91|2890.21|1007
1632892500000|2021-09-29 05:15:00|2904.67|2895.97|2896.51|2887.81|2904.68|2895.98|2895.04|2886.34|909
1632892800000|2021-09-29 05:20:00|2896.43|2887.73|2904.55|2895.85|2905.78|2897.08|2896.43|2887.73|878
1632893100000|2021-09-29 05:25:00|2904.37|2895.67|2903.61|2894.91|2905.28|2896.58|2899.74|2891.04|862
1632893400000|2021-09-29 05:30:00|2903.59|2894.89|2899.77|2891.07|2908.34|2899.64|2899.12|2890.42|959
1632893700000|2021-09-29 05:35:00|2899.69|2890.99|2902.35|2893.65|2904.27|2895.57|2899.69|2890.99|921
1632894000000|2021-09-29 05:40:00|2902.38|2893.68|2912.67|2903.97|2912.78|2904.08|2901.66|2892.96|944
1632894300000|2021-09-29 05:45:00|2912.61|2903.91|2910.21|2901.51|2914.28|2905.58|2909.01|2900.31|1009
1632894600000|2021-09-29 05:50:00|2910.19|2901.49|2912.4|2903.7|2914.84|2906.14|2909.23|2900.53|914
1632894900000|2021-09-29 05:55:00|2912.39|2903.69|2914.31|2905.61|2915.07|2906.37|2907.31|2898.61|972
1632895200000|2021-09-29 06:00:00|2914.32|2905.62|2914.89|2906.19|2923.68|2914.98|2914.18|2905.48|1042
1632895500000|2021-09-29 06:05:00|2914.88|2906.18|2911.32|2902.62|2916.63|2907.93|2909.72|2901.02|1032
1632895800000|2021-09-29 06:10:00|2911.33|2902.63|2906.97|2898.27|2912.92|2904.22|2905.57|2896.87|990
1632896100000|2021-09-29 06:15:00|2907|2898.3|2907.13|2898.43|2913.59|2904.89|2905.52|2896.82|957
1632896400000|2021-09-29 06:20:00|2907.06|2898.36|2911.74|2903.04|2913.73|2905.03|2905.57|2896.87|1010
1632896700000|2021-09-29 06:25:00|2911.66|2902.96|2909.99|2901.29|2911.79|2903.09|2906.95|2898.25|749
1632897000000|2021-09-29 06:30:00|2910.24|2901.54|2915.43|2906.73|2915.6|2906.9|2909.79|2901.09|766
1632897300000|2021-09-29 06:35:00|2915.49|2906.79|2915.43|2906.73|2915.75|2907.05|2912.79|2904.09|809
1632897600000|2021-09-29 06:40:00|2915.32|2906.62|2915.09|2906.39|2920.66|2911.96|2912.72|2904.02|957
1632897900000|2021-09-29 06:45:00|2915.1|2906.4|2925.39|2916.69|2930.36|2921.66|2914.85|2906.15|1028
1632898200000|2021-09-29 06:50:00|2925.48|2916.78|2925.74|2917.04|2928.53|2919.83|2922.57|2913.87|1068
1632898500000|2021-09-29 06:55:00|2925.82|2917.12|2933.52|2924.82|2936.13|2927.43|2923.76|2915.06|987
1632898800000|2021-09-29 07:00:00|2933.36|2924.66|2930.47|2921.77|2934.43|2925.73|2929.53|2920.83|647
1632899100000|2021-09-29 07:05:00|2930.5|2921.8|2929.27|2920.57|2930.57|2921.87|2929.13|2920.43|532
1632899400000|2021-09-29 07:10:00|2930.03|2921.33|2925.53|2916.83|2930.03|2921.33|2925.43|2916.73|497
1632899700000|2021-09-29 07:15:00|2925.03|2916.33|2928.02|2919.32|2928.17|2919.47|2924.6|2915.9|820
1632900000000|2021-09-29 07:20:00|2928.03|2919.33|2928.1|2919.4|2932|2923.3|2927.89|2919.19|926
1632900300000|2021-09-29 07:25:00|2928|2919.3|2932.54|2923.84|2932.61|2923.91|2927.96|2919.26|798
1632900600000|2021-09-29 07:30:00|2932.42|2923.72|2927.6|2918.9|2932.86|2924.16|2927.58|2918.88|577
1632900900000|2021-09-29 07:35:00|2927.7|2919|2926.53|2917.83|2927.78|2919.08|2926.38|2917.68|318
1632901200000|2021-09-29 07:40:00|2926.5|2917.8|2923.48|2914.78|2926.83|2918.13|2921.05|2912.35|505
1632901500000|2021-09-29 07:45:00|2923.54|2914.84|2922.06|2913.36|2926.84|2918.14|2921.84|2913.14|726
1632901800000|2021-09-29 07:50:00|2921.78|2913.08|2925.68|2916.98|2925.95|2917.25|2920.88|2912.18|803
1632902100000|2021-09-29 07:55:00|2925.7|2917|2928.65|2919.95|2930.75|2922.05|2924.86|2916.16|793
1632902400000|2021-09-29 08:00:00|2928.79|2920.09|2928|2919.3|2933.4|2924.7|2926.2|2917.5|887
1632902700000|2021-09-29 08:05:00|2928.01|2919.31|2923.19|2914.49|2928.23|2919.53|2923.18|2914.48|664
1632903000000|2021-09-29 08:10:00|2923.97|2915.27|2926.09|2917.39|2926.53|2917.83|2922.1|2913.4|840
1632903300000|2021-09-29 08:15:00|2926.2|2917.5|2919.04|2910.34|2926.5|2917.8|2918.39|2909.69|832
1632903600000|2021-09-29 08:20:00|2918.93|2910.23|2917.66|2908.96|2920.42|2911.72|2916.79|2908.09|742
1632903900000|2021-09-29 08:25:00|2917.68|2908.98|2921.34|2912.64|2922.69|2913.99|2912.78|2904.08|834
1632904200000|2021-09-29 08:30:00|2921.32|2912.62|2923.56|2914.86|2930.14|2921.44|2921.28|2912.58|797
1632904500000|2021-09-29 08:35:00|2923.65|2914.95|2916.07|2907.37|2924.94|2916.24|2914.19|2905.49|668
1632904800000|2021-09-29 08:40:00|2916.12|2907.42|2916.22|2907.52|2919.18|2910.48|2914.76|2906.06|738
1632905100000|2021-09-29 08:45:00|2916.18|2907.48|2918.22|2909.52|2919.83|2911.13|2916.1|2907.4|681
1632905400000|2021-09-29 08:50:00|2918.23|2909.53|2918.23|2909.53|2918.6|2909.9|2916.85|2908.15|535
1632905700000|2021-09-29 08:55:00|2918.2|2909.5|2922.54|2913.84|2923.75|2915.05|2917.75|2909.05|523
1632906000000|2021-09-29 09:00:00|2922.53|2913.83|2904.63|2895.93|2922.53|2913.83|2900.88|2892.18|1076
1632906300000|2021-09-29 09:05:00|2904.64|2895.94|2902.38|2893.68|2911.1|2902.4|2902.38|2893.68|1071
1632906600000|2021-09-29 09:10:00|2903.2|2894.5|2902.58|2893.88|2910.33|2901.63|2902.09|2893.39|951
1632906900000|2021-09-29 09:15:00|2902.5|2893.8|2903.31|2894.61|2908.58|2899.88|2900.39|2891.69|942
1632907200000|2021-09-29 09:20:00|2903.1|2894.4|2904.31|2895.61|2907.41|2898.71|2901.17|2892.47|898
1632907500000|2021-09-29 09:25:00|2904.34|2895.64|2910.67|2901.97|2910.68|2901.98|2902.57|2893.87|799
1632907800000|2021-09-29 09:30:00|2910.63|2901.93|2908.79|2900.09|2912.87|2904.17|2904.34|2895.64|763
1632908100000|2021-09-29 09:35:00|2908.75|2900.05|2904.11|2895.41|2911.86|2903.16|2903.99|2895.29|949
1632908400000|2021-09-29 09:40:00|2904.09|2895.39|2906.25|2897.55|2909.68|2900.98|2903.87|2895.17|993
1632908700000|2021-09-29 09:45:00|2906.19|2897.49|2910.45|2901.75|2911.15|2902.45|2906.19|2897.49|925
1632909000000|2021-09-29 09:50:00|2910.48|2901.78|2907.39|2898.69|2912.46|2903.76|2906.6|2897.9|848
1632909300000|2021-09-29 09:55:00|2907.38|2898.68|2915.03|2906.33|2918.89|2910.19|2906.6|2897.9|858
1632909600000|2021-09-29 10:00:00|2915.06|2906.36|2947.01|2938.31|2953.24|2944.54|2911.99|2903.29|1135
1632909900000|2021-09-29 10:05:00|2947.03|2938.33|2927.01|2918.31|2948.1|2939.4|2925.34|2916.64|1095
1632910200000|2021-09-29 10:10:00|2927|2918.3|2930.61|2921.91|2932.76|2924.06|2919.84|2911.14|1115
1632910500000|2021-09-29 10:15:00|2930.58|2921.88|2923.34|2914.64|2933.42|2924.72|2922.75|2914.05|1054
1632910800000|2021-09-29 10:20:00|2923.33|2914.63|2924.55|2915.85|2926.65|2917.95|2920.93|2912.23|984
1632911100000|2021-09-29 10:25:00|2924.63|2915.93|2931.5|2922.8|2931.77|2923.07|2924.61|2915.91|919
1632911400000|2021-09-29 10:30:00|2931.49|2922.79|2936.14|2927.44|2938.37|2929.67|2924.85|2916.15|984
1632911700000|2021-09-29 10:35:00|2935.99|2927.29|2938.56|2929.86|2942.65|2933.95|2933.85|2925.15|1054
1632912000000|2021-09-29 10:40:00|2938.65|2929.95|2935.57|2926.87|2938.68|2929.98|2932.41|2923.71|968
1632912300000|2021-09-29 10:45:00|2935.38|2926.68|2932.69|2923.99|2937.79|2929.09|2931.9|2923.2|1005
1632912600000|2021-09-29 10:50:00|2932.72|2924.02|2933.67|2924.97|2935.33|2926.63|2931.86|2923.16|982
1632912900000|2021-09-29 10:55:00|2933.69|2924.99|2932.66|2923.96|2936.65|2927.95|2931.8|2923.1|945
1632913200000|2021-09-29 11:00:00|2932.67|2923.97|2925.75|2917.05|2934.38|2925.68|2925.36|2916.66|949
1632913500000|2021-09-29 11:05:00|2925.7|2917|2924.87|2916.17|2929.12|2920.42|2923.45|2914.75|846
1632913800000|2021-09-29 11:10:00|2924.84|2916.14|2924.61|2915.91|2930.42|2921.72|2923.27|2914.57|921
1632914100000|2021-09-29 11:15:00|2925.05|2916.35|2919.87|2911.17|2925.95|2917.25|2919.36|2910.66|851
1632914400000|2021-09-29 11:20:00|2919.95|2911.25|2929.04|2920.34|2934.02|2925.32|2919.42|2910.72|1007
1632914700000|2021-09-29 11:25:00|2929.1|2920.4|2929.31|2920.61|2930.55|2921.85|2922.83|2914.13|948
1632915000000|2021-09-29 11:30:00|2929.34|2920.64|2927.9|2919.2|2931.92|2923.22|2922.87|2914.17|907
1632915300000|2021-09-29 11:35:00|2927.97|2919.27|2922.88|2914.18|2929.98|2921.28|2922.22|2913.52|861
1632915600000|2021-09-29 11:40:00|2922.89|2914.19|2927.79|2919.09|2928.14|2919.44|2922.31|2913.61|927
1632915900000|2021-09-29 11:45:00|2927.89|2919.19|2929.91|2921.21|2931.49|2922.79|2925.13|2916.43|990
1632916200000|2021-09-29 11:50:00|2929.9|2921.2|2941.11|2932.41|2942.52|2933.82|2928.76|2920.06|942
1632916500000|2021-09-29 11:55:00|2941.07|2932.37|2938.22|2929.52|2941.4|2932.7|2936.72|2928.02|1000
1632916800000|2021-09-29 12:00:00|2938.24|2929.54|2936.54|2927.84|2940.81|2932.11|2936.37|2927.67|1037
1632917100000|2021-09-29 12:05:00|2936.58|2927.88|2940.56|2931.86|2941.11|2932.41|2931.76|2923.06|931
1632917400000|2021-09-29 12:10:00|2940.59|2931.89|2938.99|2930.29|2941.82|2933.12|2938.26|2929.56|1017
1632917700000|2021-09-29 12:15:00|2938.95|2930.25|2949.81|2941.11|2952.19|2943.49|2933.51|2924.81|1021
1632918000000|2021-09-29 12:20:00|2949.8|2941.1|2939.31|2930.61|2953.95|2945.25|2936.41|2927.71|1043
1632918300000|2021-09-29 12:25:00|2939.27|2930.57|2929.96|2921.26|2939.33|2930.63|2926.03|2917.33|1059
1632918600000|2021-09-29 12:30:00|2929.72|2921.02|2934.65|2925.95|2936.17|2927.47|2929.72|2921.02|1005
1632918900000|2021-09-29 12:35:00|2934.64|2925.94|2905.97|2897.27|2935.73|2927.03|2898.69|2889.99|1044
1632919200000|2021-09-29 12:40:00|2906.57|2897.87|2913.05|2904.35|2913.08|2904.38|2900.64|2891.94|1105
1632919500000|2021-09-29 12:45:00|2913.2|2904.5|2918.49|2909.79|2918.49|2909.79|2905.55|2896.85|1019
1632919800000|2021-09-29 12:50:00|2918.6|2909.9|2917.18|2908.48|2919.92|2911.22|2914.06|2905.36|977
1632920100000|2021-09-29 12:55:00|2917.13|2908.43|2915.14|2906.44|2919.16|2910.46|2909.81|2901.11|941
1632920400000|2021-09-29 13:00:00|2915.11|2906.41|2925.66|2916.96|2926.04|2917.34|2913.05|2904.35|1140
1632920700000|2021-09-29 13:05:00|2925.63|2916.93|2923|2914.3|2929.29|2920.59|2922.15|2913.45|1089
1632921000000|2021-09-29 13:10:00|2923.14|2914.44|2917.52|2908.82|2925.79|2917.09|2914.2|2905.5|1010
1632921300000|2021-09-29 13:15:00|2917.39|2908.69|2911.52|2902.82|2925.48|2916.78|2910.91|2902.21|1091
1632921600000|2021-09-29 13:20:00|2911.55|2902.85|2909.98|2901.28|2914.32|2905.62|2906.29|2897.59|1099
1632921900000|2021-09-29 13:25:00|2909.97|2901.27|2910.32|2901.62|2912.24|2903.54|2905.7|2897|1027
1632922200000|2021-09-29 13:30:00|2910.33|2901.63|2910.27|2901.57|2918.85|2910.15|2907.98|2899.28|1083
1632922500000|2021-09-29 13:35:00|2910.22|2901.52|2901.41|2892.71|2910.24|2901.54|2901.36|2892.66|1060
1632922800000|2021-09-29 13:40:00|2901.29|2892.59|2902.45|2893.75|2905.46|2896.76|2898.77|2890.07|942
1632923100000|2021-09-29 13:45:00|2902.47|2893.77|2907.65|2898.95|2909.07|2900.37|2900.03|2891.33|1028
1632923400000|2021-09-29 13:50:00|2907.77|2899.07|2914.65|2905.95|2919.97|2911.27|2907.19|2898.49|1093
1632923700000|2021-09-29 13:55:00|2914.64|2905.94|2922.71|2914.01|2924.4|2915.7|2913.35|2904.65|1014
1632924000000|2021-09-29 14:00:00|2922.47|2913.77|2927.94|2919.24|2928.23|2919.53|2920.73|2912.03|1027
1632924300000|2021-09-29 14:05:00|2928.12|2919.42|2922.1|2913.4|2930.6|2921.9|2921.05|2912.35|946
1632924600000|2021-09-29 14:10:00|2922.15|2913.45|2923.33|2914.63|2924.21|2915.51|2918.61|2909.91|905
1632924900000|2021-09-29 14:15:00|2923.19|2914.49|2925.04|2916.34|2928.82|2920.12|2922.12|2913.42|994
1632925200000|2021-09-29 14:20:00|2925.25|2916.55|2930.28|2921.58|2933.11|2924.41|2924.96|2916.26|941
1632925500000|2021-09-29 14:25:00|2930.19|2921.49|2932.08|2923.38|2937|2928.3|2929.82|2921.12|776
1632925800000|2021-09-29 14:30:00|2931.7|2923|2922.1|2913.4|2932.01|2923.31|2919.54|2910.84|1068
1632926100000|2021-09-29 14:35:00|2921.85|2913.15|2919.11|2910.41|2922.61|2913.91|2918.05|2909.35|903
1632926400000|2021-09-29 14:40:00|2918.8|2910.1|2922.07|2913.37|2923.96|2915.26|2917.99|2909.29|985
1632926700000|2021-09-29 14:45:00|2922.34|2913.64|2925.74|2917.04|2926.99|2918.29|2916.54|2907.84|969
1632927000000|2021-09-29 14:50:00|2925.76|2917.06|2932.18|2923.48|2933.8|2925.1|2924.79|2916.09|882
1632927300000|2021-09-29 14:55:00|2932.27|2923.57|2928.96|2920.26|2932.27|2923.57|2926.46|2917.76|857
1632927600000|2021-09-29 15:00:00|2928.97|2920.27|2933|2924.3|2933.88|2925.18|2927.1|2918.4|977
1632927900000|2021-09-29 15:05:00|2932.98|2924.28|2934.96|2926.26|2936.62|2927.92|2931.32|2922.62|883
1632928200000|2021-09-29 15:10:00|2934.81|2926.11|2934.36|2925.66|2936.25|2927.55|2931.67|2922.97|858
1632928500000|2021-09-29 15:15:00|2934.32|2925.62|2929.41|2920.71|2935.41|2926.71|2927.96|2919.26|931
1632928800000|2021-09-29 15:20:00|2929.3|2920.6|2926.25|2917.55|2931.2|2922.5|2925.26|2916.56|987
1632929100000|2021-09-29 15:25:00|2926.17|2917.47|2922.36|2913.66|2927.4|2918.7|2920.13|2911.43|962
1632929400000|2021-09-29 15:30:00|2922.39|2913.69|2904.52|2895.82|2923.56|2914.86|2903.89|2895.19|1005
1632929700000|2021-09-29 15:35:00|2904.6|2895.9|2883.03|2874.33|2909.34|2900.64|2882.95|2874.25|1087
1632930000000|2021-09-29 15:40:00|2883.07|2874.37|2878.89|2870.19|2884.79|2876.09|2859.13|2850.43|1111
1632930300000|2021-09-29 15:45:00|2878.9|2870.2|2868.69|2859.99|2878.99|2870.29|2868.38|2859.68|1076
1632930600000|2021-09-29 15:50:00|2868.62|2859.92|2867.35|2858.65|2875.09|2866.39|2865.6|2856.9|1024
1632930900000|2021-09-29 15:55:00|2867.31|2858.61|2865.45|2856.75|2870.3|2861.6|2856.11|2847.41|1094
1632931200000|2021-09-29 16:00:00|2865.48|2856.78|2874.36|2865.66|2875.33|2866.63|2864.63|2855.93|1091
1632931500000|2021-09-29 16:05:00|2874.31|2865.61|2868.63|2859.93|2876|2867.3|2865.64|2856.94|962
1632931800000|2021-09-29 16:10:00|2868.55|2859.85|2868.75|2860.05|2875.86|2867.16|2863.1|2854.4|1081
1632932100000|2021-09-29 16:15:00|2868.74|2860.04|2868.42|2859.72|2874.18|2865.48|2866.83|2858.13|1024
1632932400000|2021-09-29 16:20:00|2868.73|2860.03|2847.37|2838.67|2870.01|2861.31|2844|2835.3|1081
1632932700000|2021-09-29 16:25:00|2847.6|2838.9|2854.22|2845.52|2854.37|2845.67|2846.53|2837.83|1002
1632933000000|2021-09-29 16:30:00|2854.31|2845.61|2851.51|2842.81|2858.95|2850.25|2849.11|2840.41|1036
1632933300000|2021-09-29 16:35:00|2851.53|2842.83|2847.52|2838.82|2854.46|2845.76|2844.7|2836|966
1632933600000|2021-09-29 16:40:00|2847.5|2838.8|2850.19|2841.49|2853.9|2845.2|2845.23|2836.53|1028
1632933900000|2021-09-29 16:45:00|2850.18|2841.48|2850.65|2841.95|2853.69|2844.99|2846.35|2837.65|1044
1632934200000|2021-09-29 16:50:00|2850.63|2841.93|2854.57|2845.87|2861.36|2852.66|2850.62|2841.92|1010
1632934500000|2021-09-29 16:55:00|2854.58|2845.88|2848.78|2840.08|2858.56|2849.86|2848.45|2839.75|1021
1632934800000|2021-09-29 17:00:00|2848.77|2840.07|2844.44|2835.74|2854.47|2845.77|2844.44|2835.74|947
1632935100000|2021-09-29 17:05:00|2844.41|2835.71|2846.69|2837.99|2849.47|2840.77|2841.93|2833.23|785
1632935400000|2021-09-29 17:10:00|2846.83|2838.13|2844.16|2835.46|2850.88|2842.18|2843.89|2835.19|705
1632935700000|2021-09-29 17:15:00|2844.17|2835.47|2853.16|2844.46|2853.75|2845.05|2838.19|2829.49|968
1632936000000|2021-09-29 17:20:00|2852.72|2844.02|2852.55|2843.85|2855.87|2847.17|2850.03|2841.33|900
1632936300000|2021-09-29 17:25:00|2852.43|2843.73|2851.73|2843.03|2853.75|2845.05|2850.16|2841.46|877
1632936600000|2021-09-29 17:30:00|2851.76|2843.06|2850.74|2842.04|2851.9|2843.2|2844.12|2835.42|964
1632936900000|2021-09-29 17:35:00|2850.69|2841.99|2845.47|2836.77|2850.72|2842.02|2845.26|2836.56|910
1632937200000|2021-09-29 17:40:00|2845.27|2836.57|2835.63|2826.93|2845.27|2836.57|2830.75|2822.05|941
1632937500000|2021-09-29 17:45:00|2835.56|2826.86|2828.67|2819.97|2835.67|2826.97|2819.15|2810.45|1036
1632937800000|2021-09-29 17:50:00|2828.82|2820.12|2824.07|2815.37|2829.06|2820.36|2820.86|2812.16|958
1632938100000|2021-09-29 17:55:00|2824.08|2815.38|2818.77|2810.07|2824.08|2815.38|2817.47|2808.77|981
1632938400000|2021-09-29 18:00:00|2818.72|2810.02|2820.75|2812.05|2823.42|2814.72|2813.06|2804.36|1034
1632938700000|2021-09-29 18:05:00|2820.16|2811.46|2820.3|2811.6|2821.91|2813.21|2807.64|2798.94|874
1632939000000|2021-09-29 18:10:00|2820.61|2811.91|2830.66|2821.96|2833.17|2824.47|2819.74|2811.04|933
1632939300000|2021-09-29 18:15:00|2830.83|2822.13|2830.99|2822.29|2837.82|2829.12|2829.95|2821.25|905
1632939600000|2021-09-29 18:20:00|2830.98|2822.28|2831.49|2822.79|2833.34|2824.64|2825.67|2816.97|936
1632939900000|2021-09-29 18:25:00|2831.51|2822.81|2824.76|2816.06|2831.98|2823.28|2824.31|2815.61|969
1632940200000|2021-09-29 18:30:00|2824.79|2816.09|2821.76|2813.06|2825.57|2816.87|2821.76|2813.06|951
1632940500000|2021-09-29 18:35:00|2821.79|2813.09|2827.25|2818.55|2829.82|2821.12|2820.52|2811.82|952
1632940800000|2021-09-29 18:40:00|2827.34|2818.64|2829.1|2820.4|2831.88|2823.18|2825.15|2816.45|929
1632941100000|2021-09-29 18:45:00|2829|2820.3|2822.39|2813.69|2829.6|2820.9|2816.71|2808.01|978
1632941400000|2021-09-29 18:50:00|2822.12|2813.42|2829.53|2820.83|2829.88|2821.18|2819.89|2811.19|936
1632941700000|2021-09-29 18:55:00|2829.46|2820.76|2823.02|2814.32|2829.68|2820.98|2818.35|2809.65|975
1632942000000|2021-09-29 19:00:00|2822.91|2814.21|2814.72|2806.02|2824.49|2815.79|2814.72|2806.02|1026
1632942300000|2021-09-29 19:05:00|2815.24|2806.54|2829.54|2820.84|2830.16|2821.46|2812.25|2803.55|1003
1632942600000|2021-09-29 19:10:00|2829.6|2820.9|2823.46|2814.76|2829.63|2820.93|2820.47|2811.77|1015
1632942900000|2021-09-29 19:15:00|2823.31|2814.61|2832.18|2823.48|2836.35|2827.65|2820.8|2812.1|1042
1632943200000|2021-09-29 19:20:00|2831.95|2823.25|2820.95|2812.25|2832.36|2823.66|2818.62|2809.92|706
1632943500000|2021-09-29 19:25:00|2821.04|2812.34|2824.39|2815.69|2825.53|2816.83|2818.79|2810.09|1013
1632943800000|2021-09-29 19:30:00|2824.44|2815.74|2824.01|2815.31|2825.6|2816.9|2819.67|2810.97|752
1632944100000|2021-09-29 19:35:00|2823.99|2815.29|2818.34|2809.64|2825.84|2817.14|2817.65|2808.95|753
1632944400000|2021-09-29 19:40:00|2818.14|2809.44|2821.91|2813.21|2822.54|2813.84|2817.27|2808.57|927
1632944700000|2021-09-29 19:45:00|2821.98|2813.28|2824.25|2815.55|2825.65|2816.95|2817.03|2808.33|983
1632945000000|2021-09-29 19:50:00|2824.18|2815.48|2813.4|2804.7|2824.18|2815.48|2811.97|2803.27|932
1632945300000|2021-09-29 19:55:00|2813.38|2804.68|2813.93|2805.23|2814.57|2805.87|2809.49|2800.79|795
1632945600000|2021-09-29 20:00:00|2814.51|2805.81|2818.06|2809.36|2819.67|2810.97|2809.94|2801.24|990
1632945900000|2021-09-29 20:05:00|2818.18|2809.48|2810.58|2801.88|2818.58|2809.88|2804.7|2796|1084
1632946200000|2021-09-29 20:10:00|2810.92|2802.22|2798.12|2789.42|2815.22|2806.52|2797.65|2788.95|1077
1632946500000|2021-09-29 20:15:00|2798.22|2789.52|2793.22|2784.52|2798.76|2790.06|2787.2|2778.5|1101
1632946800000|2021-09-29 20:20:00|2793.25|2784.55|2806.83|2798.13|2809.84|2801.14|2791.78|2783.08|1070
1632947100000|2021-09-29 20:25:00|2806.75|2798.05|2798.06|2789.36|2806.9|2798.2|2795.28|2786.58|1048
1632947400000|2021-09-29 20:30:00|2798.08|2789.38|2803.88|2795.18|2809.29|2800.59|2792.85|2784.15|1036
1632947700000|2021-09-29 20:35:00|2803.95|2795.25|2806.57|2797.87|2812.48|2803.78|2803.38|2794.68|994
1632948000000|2021-09-29 20:40:00|2806.59|2797.89|2807.5|2798.8|2813.59|2804.89|2802.63|2793.93|1023
1632948300000|2021-09-29 20:45:00|2807.62|2798.92|2807.78|2799.08|2811.93|2803.23|2802.05|2793.35|979
1632948600000|2021-09-29 20:50:00|2807.72|2799.02|2809.49|2800.79|2810.66|2801.96|2800.99|2792.29|934
1632948900000|2021-09-29 20:55:00|2809.54|2800.84|2825.94|2817.24|2829.29|2820.59|2808.31|2799.61|1070
1632949200000|2021-09-29 21:00:00|2826.04|2817.34|2834.2|2825.5|2837.8|2829.1|2822.36|2813.66|1018
1632949500000|2021-09-29 21:05:00|2834.27|2825.57|2825.32|2816.62|2834.37|2825.67|2824.89|2816.19|957
1632949800000|2021-09-29 21:10:00|2825.36|2816.66|2810.37|2801.67|2825.81|2817.11|2810.21|2801.51|993
1632950100000|2021-09-29 21:15:00|2810.05|2801.35|2821.38|2812.68|2821.38|2812.68|2809.63|2800.93|986
1632950400000|2021-09-29 21:20:00|2821.3|2812.6|2818.07|2809.37|2825.83|2817.13|2817.98|2809.28|864
1632950700000|2021-09-29 21:25:00|2818.02|2809.32|2819.46|2810.76|2821.14|2812.44|2816.61|2807.91|754
1632951000000|2021-09-29 21:30:00|2819.47|2810.77|2820.48|2811.78|2823.13|2814.43|2819.34|2810.64|465
1632951300000|2021-09-29 21:35:00|2820.47|2811.77|2818.05|2809.35|2820.47|2811.77|2815.71|2807.01|778
1632951600000|2021-09-29 21:40:00|2818.08|2809.38|2824.95|2816.25|2824.99|2816.29|2817.72|2809.02|663
1632951900000|2021-09-29 21:45:00|2824.92|2816.22|2827.02|2818.32|2830.93|2822.23|2824.8|2816.1|814
1632952200000|2021-09-29 21:50:00|2826.98|2818.28|2823.2|2814.5|2827.67|2818.97|2823.2|2814.5|793
1632952500000|2021-09-29 21:55:00|2823.64|2814.94|2826.56|2817.86|2828.16|2819.46|2819.61|2810.91|822
1632952800000|2021-09-29 22:00:00|2826.51|2817.81|2823.92|2815.22|2831.25|2822.55|2823.38|2814.68|991
1632953100000|2021-09-29 22:05:00|2823.85|2815.15|2821.44|2812.74|2826.48|2817.78|2821.44|2812.74|867
1632953400000|2021-09-29 22:10:00|2821.47|2812.77|2826.37|2817.67|2830.67|2821.97|2820.12|2811.42|1033
1632953700000|2021-09-29 22:15:00|2826.21|2817.51|2827.06|2818.36|2829.94|2821.24|2824.14|2815.44|952
1632954000000|2021-09-29 22:20:00|2827.08|2818.38|2822.53|2813.83|2827.28|2818.58|2818.05|2809.35|853
1632954300000|2021-09-29 22:25:00|2822.54|2813.84|2826.55|2817.85|2827.8|2819.1|2818.12|2809.42|816
1632954600000|2021-09-29 22:30:00|2826.81|2818.11|2840.6|2831.9|2841.04|2832.34|2825.26|2816.56|952
1632954900000|2021-09-29 22:35:00|2840.64|2831.94|2835.26|2826.56|2841.57|2832.87|2833.34|2824.64|980
1632955200000|2021-09-29 22:40:00|2835.28|2826.58|2843.11|2834.41|2847.56|2838.86|2833.82|2825.12|980
1632955500000|2021-09-29 22:45:00|2843.29|2834.59|2842.23|2833.53|2843.64|2834.94|2833.57|2824.87|982
1632955800000|2021-09-29 22:50:00|2842.48|2833.78|2847.86|2839.16|2849.49|2840.79|2839.89|2831.19|1055
1632956100000|2021-09-29 22:55:00|2847.87|2839.17|2841.52|2832.82|2848.1|2839.4|2839.96|2831.26|1031
1632956400000|2021-09-29 23:00:00|2841.53|2832.83|2836.34|2827.64|2841.77|2833.07|2835.97|2827.27|1010
1632956700000|2021-09-29 23:05:00|2836.38|2827.68|2847.78|2839.08|2848.41|2839.71|2835.83|2827.13|974
1632957000000|2021-09-29 23:10:00|2847.95|2839.25|2845.62|2836.92|2849.26|2840.56|2843.7|2835|976
1632957300000|2021-09-29 23:15:00|2845.61|2836.91|2841.15|2832.45|2845.67|2836.97|2838.51|2829.81|922
1632957600000|2021-09-29 23:20:00|2841.17|2832.47|2847.71|2839.01|2847.85|2839.15|2839.43|2830.73|899
1632957900000|2021-09-29 23:25:00|2847.28|2838.58|2849.72|2841.02|2849.88|2841.18|2843.39|2834.69|1004
1632958200000|2021-09-29 23:30:00|2849.79|2841.09|2843.18|2834.48|2853.26|2844.56|2840.28|2831.58|961
1632958500000|2021-09-29 23:35:00|2843.08|2834.38|2841.45|2832.75|2844.87|2836.17|2838.61|2829.91|852
1632958800000|2021-09-29 23:40:00|2841.47|2832.77|2850.73|2842.03|2850.8|2842.1|2839.47|2830.77|739
1632959100000|2021-09-29 23:45:00|2850.65|2841.95|2849.64|2840.94|2851.22|2842.52|2846.89|2838.19|871
1632959400000|2021-09-29 23:50:00|2849.65|2840.95|2852.25|2843.55|2853.93|2845.23|2848.57|2839.87|853
1632959700000|2021-09-29 23:55:00|2852.3|2843.6|2854.89|2846.19|2857.92|2849.22|2849.52|2840.82|871
1632960000000|2021-09-30 00:00:00|2854.83|2846.13|2849.5|2840.8|2861.09|2852.39|2845.51|2836.81|957
1632960300000|2021-09-30 00:05:00|2849.24|2840.54|2848.94|2840.24|2852.9|2844.2|2841.9|2833.2|1016
1632960600000|2021-09-30 00:10:00|2849.02|2840.32|2851.94|2843.24|2853.87|2845.17|2844.36|2835.66|956
1632960900000|2021-09-30 00:15:00|2851.93|2843.23|2875.65|2866.95|2878.88|2870.18|2851.45|2842.75|1137
1632961200000|2021-09-30 00:20:00|2875.6|2866.9|2876.34|2867.64|2877.24|2868.54|2870.29|2861.59|1058
1632961500000|2021-09-30 00:25:00|2876.59|2867.89|2873.96|2865.26|2876.69|2867.99|2872.13|2863.43|887
1632961800000|2021-09-30 00:30:00|2873.93|2865.23|2869.07|2860.37|2879.28|2870.58|2866.06|2857.36|1011
1632962100000|2021-09-30 00:35:00|2869.09|2860.39|2871.14|2862.44|2873.42|2864.72|2864.85|2856.15|932
1632962400000|2021-09-30 00:40:00|2871.12|2862.42|2903.09|2894.39|2912.81|2904.11|2867.4|2858.7|1084
1632962700000|2021-09-30 00:45:00|2903.07|2894.37|2914.39|2905.69|2918.63|2909.93|2901.52|2892.82|1126
1632963000000|2021-09-30 00:50:00|2914.36|2905.66|2929.17|2920.47|2929.54|2920.84|2914.2|2905.5|1100
1632963300000|2021-09-30 00:55:00|2929.37|2920.67|2936.82|2928.12|2939.37|2930.67|2925.57|2916.87|1122
1632963600000|2021-09-30 01:00:00|2936.91|2928.21|2924.77|2916.07|2941.16|2932.46|2923.79|2915.09|1096
1632963900000|2021-09-30 01:05:00|2924.46|2915.76|2933.31|2924.61|2935.65|2926.95|2921.12|2912.42|1049
1632964200000|2021-09-30 01:10:00|2933.29|2924.59|2957.64|2948.94|2959.82|2951.12|2930.64|2921.94|1140
1632964500000|2021-09-30 01:15:00|2957.6|2948.9|2984.18|2975.48|2992.21|2983.51|2957.35|2948.65|1148
1632964800000|2021-09-30 01:20:00|2983.45|2974.75|2971.01|2962.31|2988.64|2979.94|2964.41|2955.71|1134
1632965100000|2021-09-30 01:25:00|2969.79|2961.09|2970.98|2962.28|2971.95|2963.25|2956.28|2947.58|1099
1632965400000|2021-09-30 01:30:00|2970.86|2962.16|2971.44|2962.74|2977.41|2968.71|2966.23|2957.53|1079
1632965700000|2021-09-30 01:35:00|2971.42|2962.72|2969.53|2960.83|2975.55|2966.85|2966.71|2958.01|1032
1632966000000|2021-09-30 01:40:00|2969.64|2960.94|2962.63|2953.93|2973.93|2965.23|2961.91|2953.21|971
1632966300000|2021-09-30 01:45:00|2962.6|2953.9|2967.67|2958.97|2968.65|2959.95|2962.58|2953.88|1018
1632966600000|2021-09-30 01:50:00|2967.63|2958.93|2960.11|2951.41|2968.69|2959.99|2958.25|2949.55|988
1632966900000|2021-09-30 01:55:00|2960.43|2951.73|2964.66|2955.96|2966.79|2958.09|2959.72|2951.02|1044
1632967200000|2021-09-30 02:00:00|2964.64|2955.94|2966.55|2957.85|2971.44|2962.74|2961.41|2952.71|1078
1632967500000|2021-09-30 02:05:00|2966.53|2957.83|2963.85|2955.15|2968.3|2959.6|2961.9|2953.2|1049
1632967800000|2021-09-30 02:10:00|2963.82|2955.12|2963.62|2954.92|2967.15|2958.45|2963.04|2954.34|956
1632968100000|2021-09-30 02:15:00|2963.91|2955.21|2968.98|2960.28|2969.48|2960.78|2962.05|2953.35|964
1632968400000|2021-09-30 02:20:00|2968.82|2960.12|2976.54|2967.84|2984.74|2976.04|2968.13|2959.43|1090
1632968700000|2021-09-30 02:25:00|2976.51|2967.81|2980.69|2971.99|2982.01|2973.31|2975.41|2966.71|969
1632969000000|2021-09-30 02:30:00|2980.71|2972.01|2977.84|2969.14|2982.75|2974.05|2976.92|2968.22|991
1632969300000|2021-09-30 02:35:00|2977.77|2969.07|2974.27|2965.57|2978.34|2969.64|2974.2|2965.5|813
1632969600000|2021-09-30 02:40:00|2974.08|2965.38|2974.31|2965.61|2976.45|2967.75|2972.7|2964|959
1632969900000|2021-09-30 02:45:00|2974.32|2965.62|2967.69|2958.99|2978.11|2969.41|2967.53|2958.83|989
1632970200000|2021-09-30 02:50:00|2967.61|2958.91|2974.7|2966|2976.88|2968.18|2966.64|2957.94|1037
1632970500000|2021-09-30 02:55:00|2974.77|2966.07|2995.08|2986.38|2996.72|2988.02|2974.64|2965.94|1020
1632970800000|2021-09-30 03:00:00|2994.78|2986.08|2998.31|2989.61|3003.49|2994.79|2993.36|2984.66|1123
1632971100000|2021-09-30 03:05:00|2998.32|2989.62|2991.72|2983.02|3001.97|2993.27|2991.24|2982.54|992
1632971400000|2021-09-30 03:10:00|2991.74|2983.04|2988.92|2980.22|2994.2|2985.5|2985.81|2977.11|979
1632971700000|2021-09-30 03:15:00|2989.52|2980.82|2986.91|2978.21|2991.77|2983.07|2982.48|2973.78|940
1632972000000|2021-09-30 03:20:00|2986.97|2978.27|2985.09|2976.39|2988.52|2979.82|2984.48|2975.78|765
1632972300000|2021-09-30 03:25:00|2985.05|2976.35|2981.32|2972.62|2987.8|2979.1|2980.03|2971.33|854
1632972600000|2021-09-30 03:30:00|2981.3|2972.6|2977.3|2968.6|2983.73|2975.03|2976.74|2968.04|885
1632972900000|2021-09-30 03:35:00|2977.21|2968.51|2990.47|2981.77|2998.91|2990.21|2976.83|2968.13|973
1632973200000|2021-09-30 03:40:00|2990.44|2981.74|3005.29|2996.59|3013.18|3004.48|2989.89|2981.19|1054
1632973500000|2021-09-30 03:45:00|3005.26|2996.56|3009.26|3000.56|3009.36|3000.66|3002.66|2993.96|966
1632973800000|2021-09-30 03:50:00|3009.28|3000.58|3023.66|3014.96|3023.85|3015.15|3008.07|2999.37|1063
1632974100000|2021-09-30 03:55:00|3023.56|3014.86|3032.38|3023.68|3038.94|3030.24|3023.08|3014.38|1086
1632974400000|2021-09-30 04:00:00|3032.32|3023.62|3046.67|3037.97|3052.93|3044.23|3032.21|3023.51|1137
1632974700000|2021-09-30 04:05:00|3046.94|3038.24|3033.78|3025.08|3047.6|3038.9|3033.07|3024.37|1007
1632975000000|2021-09-30 04:10:00|3034.02|3025.32|3033.31|3024.61|3042.02|3033.32|3031.78|3023.08|1045
1632975300000|2021-09-30 04:15:00|3032.75|3024.05|3030.52|3021.82|3038.36|3029.66|3029.83|3021.13|963
1632975600000|2021-09-30 04:20:00|3030.45|3021.75|3033.11|3024.41|3037.04|3028.34|3030.29|3021.59|931
1632975900000|2021-09-30 04:25:00|3033.12|3024.42|3032.73|3024.03|3035.5|3026.8|3031.27|3022.57|843
1632976200000|2021-09-30 04:30:00|3032.69|3023.99|3031.07|3022.37|3034.5|3025.8|3030.22|3021.52|773
1632976500000|2021-09-30 04:35:00|3031.04|3022.34|3037.5|3028.8|3040.74|3032.04|3030.93|3022.23|839
1632976800000|2021-09-30 04:40:00|3037.66|3028.96|3032.67|3023.97|3038.38|3029.68|3032.3|3023.6|918
1632977100000|2021-09-30 04:45:00|3032.71|3024.01|3021.35|3012.65|3035.94|3027.24|3021|3012.3|929
1632977400000|2021-09-30 04:50:00|3021.79|3013.09|3025.07|3016.37|3029.84|3021.14|3021.27|3012.57|879
1632977700000|2021-09-30 04:55:00|3025.11|3016.41|3022.91|3014.21|3026.9|3018.2|3020.77|3012.07|797
1632978000000|2021-09-30 05:00:00|3022.9|3014.2|3025.09|3016.39|3033.11|3024.41|3022.9|3014.2|837
1632978300000|2021-09-30 05:05:00|3025.06|3016.36|3029.97|3021.27|3034.18|3025.48|3024.75|3016.05|883
1632978600000|2021-09-30 05:10:00|3029.98|3021.28|3031.84|3023.14|3033.93|3025.23|3029.78|3021.08|821
1632978900000|2021-09-30 05:15:00|3031.88|3023.18|3030.04|3021.34|3035.79|3027.09|3029.58|3020.88|829
1632979200000|2021-09-30 05:20:00|3030.05|3021.35|3027|3018.3|3030.97|3022.27|3025.12|3016.42|768
1632979500000|2021-09-30 05:25:00|3026.93|3018.23|3025.45|3016.75|3028.16|3019.46|3025.14|3016.44|854
1632979800000|2021-09-30 05:30:00|3025.43|3016.73|3026.69|3017.99|3030.08|3021.38|3025.38|3016.68|981
1632980100000|2021-09-30 05:35:00|3026.61|3017.91|3030.16|3021.46|3035.24|3026.54|3025.64|3016.94|821
1632980400000|2021-09-30 05:40:00|3030.19|3021.49|3028.85|3020.15|3033.37|3024.67|3028.8|3020.1|715
1632980700000|2021-09-30 05:45:00|3028.86|3020.16|3042.27|3033.57|3045|3036.3|3028.86|3020.16|835
1632981000000|2021-09-30 05:50:00|3042.19|3033.49|3034.54|3025.84|3042.28|3033.58|3030.76|3022.06|889
1632981300000|2021-09-30 05:55:00|3034.56|3025.86|3032.99|3024.29|3036.31|3027.61|3032.13|3023.43|870
1632981600000|2021-09-30 06:00:00|3033.04|3024.34|3038.15|3029.45|3043.31|3034.61|3032.98|3024.28|904
1632981900000|2021-09-30 06:05:00|3038.11|3029.41|3043.53|3034.83|3043.65|3034.95|3036.82|3028.12|959
1632982200000|2021-09-30 06:10:00|3043.61|3034.91|3039.31|3030.61|3044.14|3035.44|3037.32|3028.62|955
1632982500000|2021-09-30 06:15:00|3039.45|3030.75|3043.63|3034.93|3048.39|3039.69|3039.05|3030.35|979
1632982800000|2021-09-30 06:20:00|3043.8|3035.1|3044.84|3036.14|3047.44|3038.74|3040.31|3031.61|938
1632983100000|2021-09-30 06:25:00|3044.87|3036.17|3032.99|3024.29|3046.55|3037.85|3032.25|3023.55|839
1632983400000|2021-09-30 06:30:00|3033.05|3024.35|3033.36|3024.66|3035.62|3026.92|3032.68|3023.98|807
1632983700000|2021-09-30 06:35:00|3033.21|3024.51|3031.26|3022.56|3034.07|3025.37|3030.82|3022.12|728
1632984000000|2021-09-30 06:40:00|3031.2|3022.5|3027.38|3018.68|3033.85|3025.15|3026.35|3017.65|905
1632984300000|2021-09-30 06:45:00|3027.31|3018.61|3024.96|3016.26|3028.36|3019.66|3024.94|3016.24|773
1632984600000|2021-09-30 06:50:00|3025.12|3016.42|3026.36|3017.66|3028.91|3020.21|3025.02|3016.32|742
1632984900000|2021-09-30 06:55:00|3026.26|3017.56|3026.48|3017.78|3028.99|3020.29|3025.16|3016.46|727
1632985200000|2021-09-30 07:00:00|3026.46|3017.76|3021.75|3013.05|3030.16|3021.46|3021.43|3012.73|835
1632985500000|2021-09-30 07:05:00|3021.71|3013.01|3015.34|3006.64|3021.88|3013.18|3013.84|3005.14|906
1632985800000|2021-09-30 07:10:00|3015.31|3006.61|3001.76|2993.06|3015.31|3006.61|3001.44|2992.74|1014
1632986100000|2021-09-30 07:15:00|3001.71|2993.01|3007.59|2998.89|3011.22|3002.52|3001.02|2992.32|826
1632986400000|2021-09-30 07:20:00|3007.6|2998.9|3011.85|3003.15|3015.98|3007.28|3007.39|2998.69|890
1632986700000|2021-09-30 07:25:00|3011.86|3003.16|3010.89|3002.19|3014.1|3005.4|3009.51|3000.81|756
1632987000000|2021-09-30 07:30:00|3010.82|3002.12|3009.13|3000.43|3018.54|3009.84|3007.67|2998.97|911
1632987300000|2021-09-30 07:35:00|3009.31|3000.61|3008.48|2999.78|3016.43|3007.73|3008.22|2999.52|895
1632987600000|2021-09-30 07:40:00|3008.46|2999.76|3008.36|2999.66|3012.69|3003.99|3007.79|2999.09|836
1632987900000|2021-09-30 07:45:00|3008.35|2999.65|3008.54|2999.84|3009.92|3001.22|3005.81|2997.11|743
1632988200000|2021-09-30 07:50:00|3008.59|2999.89|3005.7|2997|3008.99|3000.29|3001.61|2992.91|841
1632988500000|2021-09-30 07:55:00|3005.31|2996.61|3005.95|2997.25|3008.07|2999.37|3003.57|2994.87|878
1632988800000|2021-09-30 08:00:00|3005.96|2997.26|3007.23|2998.53|3016.45|3007.75|3005.96|2997.26|946
1632989100000|2021-09-30 08:05:00|3007.71|2999.01|2998.79|2990.09|3012.19|3003.49|2996.79|2988.09|970
1632989400000|2021-09-30 08:10:00|2998.71|2990.01|2994.84|2986.14|3002.6|2993.9|2988.7|2980|939
1632989700000|2021-09-30 08:15:00|2994.82|2986.12|2980.68|2971.98|2994.88|2986.18|2976.38|2967.68|1079
1632990000000|2021-09-30 08:20:00|2980.66|2971.96|2982.49|2973.79|2988.18|2979.48|2978.9|2970.2|989
1632990300000|2021-09-30 08:25:00|2982.32|2973.62|2984.14|2975.44|2988.89|2980.19|2978.89|2970.19|876
1632990600000|2021-09-30 08:30:00|2984.15|2975.45|2978.19|2969.49|2986.38|2977.68|2977.3|2968.6|915
1632990900000|2021-09-30 08:35:00|2978.18|2969.48|2974.91|2966.21|2979.18|2970.48|2969.38|2960.68|985
1632991200000|2021-09-30 08:40:00|2975.09|2966.39|2975.23|2966.53|2980.88|2972.18|2971.59|2962.89|992
1632991500000|2021-09-30 08:45:00|2975.41|2966.71|2967.55|2958.85|2977.58|2968.88|2967.21|2958.51|896
1632991800000|2021-09-30 08:50:00|2967.36|2958.66|2971.45|2962.75|2973.12|2964.42|2965.01|2956.31|931
1632992100000|2021-09-30 08:55:00|2971.52|2962.82|2980.61|2971.91|2983.07|2974.37|2970.73|2962.03|1031
1632992400000|2021-09-30 09:00:00|2980.59|2971.89|2994.29|2985.59|2997.21|2988.51|2980.47|2971.77|1013
1632992700000|2021-09-30 09:05:00|2994.32|2985.62|2984.17|2975.47|2995.87|2987.17|2984.08|2975.38|924
1632993000000|2021-09-30 09:10:00|2984.27|2975.57|2992.22|2983.52|2995.95|2987.25|2984.15|2975.45|847
1632993300000|2021-09-30 09:15:00|2992.19|2983.49|2993.09|2984.39|2996.52|2987.82|2988.25|2979.55|907
1632993600000|2021-09-30 09:20:00|2993.11|2984.41|2987.23|2978.53|2994.15|2985.45|2986.82|2978.12|832
1632993900000|2021-09-30 09:25:00|2987.22|2978.52|2987.26|2978.56|2988.24|2979.54|2982.86|2974.16|946
1632994200000|2021-09-30 09:30:00|2987.2|2978.5|2978.15|2969.45|2987.4|2978.7|2978|2969.3|811
1632994500000|2021-09-30 09:35:00|2978.18|2969.48|2975.18|2966.48|2979.33|2970.63|2974.94|2966.24|993
1632994800000|2021-09-30 09:40:00|2975.29|2966.59|2982.11|2973.41|2982.84|2974.14|2974.92|2966.22|1027
1632995100000|2021-09-30 09:45:00|2981.98|2973.28|2982.19|2973.49|2982.84|2974.14|2971.97|2963.27|998
1632995400000|2021-09-30 09:50:00|2982.2|2973.5|2981.45|2972.75|2989|2980.3|2979.03|2970.33|1018
1632995700000|2021-09-30 09:55:00|2981.59|2972.89|2985.06|2976.36|2991.11|2982.41|2981.59|2972.89|979
1632996000000|2021-09-30 10:00:00|2985.13|2976.43|2994.41|2985.71|2997.97|2989.27|2983.29|2974.59|902
1632996300000|2021-09-30 10:05:00|2994.52|2985.82|2993.52|2984.82|2997.06|2988.36|2993.52|2984.82|912
1632996600000|2021-09-30 10:10:00|2993.31|2984.61|3003.61|2994.91|3003.88|2995.18|2990.45|2981.75|999
1632996900000|2021-09-30 10:15:00|3003.71|2995.01|3001.39|2992.69|3010.26|3001.56|3001.39|2992.69|1028
1632997200000|2021-09-30 10:20:00|3001.4|2992.7|2991.31|2982.61|3001.44|2992.74|2991.31|2982.61|969
1632997500000|2021-09-30 10:25:00|2991.35|2982.65|2990.07|2981.37|2992.49|2983.79|2985.61|2976.91|941
1632997800000|2021-09-30 10:30:00|2989.95|2981.25|2982.3|2973.6|2990.3|2981.6|2978.05|2969.35|887
1632998100000|2021-09-30 10:35:00|2982.4|2973.7|2977.04|2968.34|2984.29|2975.59|2973.69|2964.99|958
1632998400000|2021-09-30 10:40:00|2976.95|2968.25|2971.27|2962.57|2978.5|2969.8|2969.35|2960.65|885
1632998700000|2021-09-30 10:45:00|2971.25|2962.55|2970.55|2961.85|2975.98|2967.28|2967.08|2958.38|876
1632999000000|2021-09-30 10:50:00|2970.56|2961.86|2965.33|2956.63|2974.32|2965.62|2961.23|2952.53|934
1632999300000|2021-09-30 10:55:00|2965.51|2956.81|2953.63|2944.93|2969.64|2960.94|2947.86|2939.16|983
1632999600000|2021-09-30 11:00:00|2953.69|2944.99|2962.81|2954.11|2966.01|2957.31|2949.85|2941.15|1049
1632999900000|2021-09-30 11:05:00|2962.72|2954.02|2954.28|2945.58|2967.78|2959.08|2949.45|2940.75|1063
1633000200000|2021-09-30 11:10:00|2953.44|2944.74|2966.34|2957.64|2968.78|2960.08|2952.22|2943.52|1054
1633000500000|2021-09-30 11:15:00|2966.32|2957.62|2963.97|2955.27|2969.44|2960.74|2958.41|2949.71|1032
1633000800000|2021-09-30 11:20:00|2964.07|2955.37|2969.64|2960.94|2970.95|2962.25|2962.18|2953.48|979
1633001100000|2021-09-30 11:25:00|2969.69|2960.99|2965.39|2956.69|2969.76|2961.06|2961.42|2952.72|921
1633001400000|2021-09-30 11:30:00|2965.31|2956.61|2969.49|2960.79|2970.86|2962.16|2965.28|2956.58|906
1633001700000|2021-09-30 11:35:00|2969.48|2960.78|2962.04|2953.34|2969.48|2960.78|2959.67|2950.97|985
1633002000000|2021-09-30 11:40:00|2962.03|2953.33|2954.24|2945.54|2962.1|2953.4|2951.57|2942.87|934
1633002300000|2021-09-30 11:45:00|2954.28|2945.58|2964.29|2955.59|2964.36|2955.66|2952.17|2943.47|835
1633002600000|2021-09-30 11:50:00|2964.27|2955.57|2967.6|2958.9|2968.96|2960.26|2962.62|2953.92|967
1633002900000|2021-09-30 11:55:00|2967.56|2958.86|2967.28|2958.58|2968.81|2960.11|2964.33|2955.63|869
1633003200000|2021-09-30 12:00:00|2967.32|2958.62|2967.53|2958.83|2974.16|2965.46|2965.39|2956.69|1034
1633003500000|2021-09-30 12:05:00|2967.46|2958.76|2980.29|2971.59|2981.1|2972.4|2967.17|2958.47|1069
1633003800000|2021-09-30 12:10:00|2980.3|2971.6|2978.69|2969.99|2983.42|2974.72|2977.26|2968.56|966
1633004100000|2021-09-30 12:15:00|2978.64|2969.94|2984.91|2976.21|2988.44|2979.74|2978.56|2969.86|960
1633004400000|2021-09-30 12:20:00|2985.13|2976.43|2982.91|2974.21|2988.71|2980.01|2982.55|2973.85|958
1633004700000|2021-09-30 12:25:00|2982.7|2974|2980.12|2971.42|2986.22|2977.52|2979.56|2970.86|1016
1633005000000|2021-09-30 12:30:00|2980.04|2971.34|2993.83|2985.13|2997.46|2988.76|2979.86|2971.16|964
1633005300000|2021-09-30 12:35:00|2994.67|2985.97|3009.24|3000.54|3009.24|3000.54|2991.43|2982.73|1071
1633005600000|2021-09-30 12:40:00|3009.5|3000.8|3029.41|3020.71|3034.94|3026.24|3006.25|2997.55|1094
1633005900000|2021-09-30 12:45:00|3029.35|3020.65|3023.11|3014.41|3033.64|3024.94|3011.83|3003.13|1153
1633006200000|2021-09-30 12:50:00|3023.12|3014.42|3022.91|3014.21|3026.39|3017.69|3016.68|3007.98|1100
1633006500000|2021-09-30 12:55:00|3022.6|3013.9|3011.68|3002.98|3022.65|3013.95|3007.82|2999.12|933
1633006800000|2021-09-30 13:00:00|3011.65|3002.95|3003.48|2994.78|3013.61|3004.91|3002.58|2993.88|1077
1633007100000|2021-09-30 13:05:00|3003.47|2994.77|3004.89|2996.19|3007.63|2998.93|2998.87|2990.17|1043
1633007400000|2021-09-30 13:10:00|3004.88|2996.18|3014.1|3005.4|3014.71|3006.01|3004.71|2996.01|1014
1633007700000|2021-09-30 13:15:00|3014.14|3005.44|3012.73|3004.03|3019.61|3010.91|3011.6|3002.9|1049
1633008000000|2021-09-30 13:20:00|3012.71|3004.01|3015.03|3006.33|3016.68|3007.98|3008.97|3000.27|1009
1633008300000|2021-09-30 13:25:00|3014.97|3006.27|3013.45|3004.75|3020|3011.3|3013.27|3004.57|1031
1633008600000|2021-09-30 13:30:00|3014.06|3005.36|3017.78|3009.08|3020.75|3012.05|3014.06|3005.36|1014
1633008900000|2021-09-30 13:35:00|3017.8|3009.1|2997.18|2988.48|3018.33|3009.63|2995.42|2986.72|907
1633009200000|2021-09-30 13:40:00|2996.84|2988.14|2978.66|2969.96|2996.84|2988.14|2973.12|2964.42|1126
1633009500000|2021-09-30 13:45:00|2978.7|2970|2985.91|2977.21|2986.95|2978.25|2977.68|2968.98|996
1633009800000|2021-09-30 13:50:00|2986.15|2977.45|2986.26|2977.56|2995.4|2986.7|2985.31|2976.61|960
1633010100000|2021-09-30 13:55:00|2986.3|2977.6|2978.73|2970.03|2987.18|2978.48|2978.07|2969.37|974
1633010400000|2021-09-30 14:00:00|2978.69|2969.99|2978.94|2970.24|2980.31|2971.61|2972.79|2964.09|1013
1633010700000|2021-09-30 14:05:00|2978.95|2970.25|2964.69|2955.99|2980.76|2972.06|2959.07|2950.37|1070
1633011000000|2021-09-30 14:10:00|2964.48|2955.78|2971.76|2963.06|2975.71|2967.01|2964.1|2955.4|1045
1633011300000|2021-09-30 14:15:00|2971.82|2963.12|2989.22|2980.52|2989.69|2980.99|2970.99|2962.29|1074
1633011600000|2021-09-30 14:20:00|2989.17|2980.47|2975.93|2967.23|2989.4|2980.7|2975.69|2966.99|999
1633011900000|2021-09-30 14:25:00|2975.82|2967.12|2980.12|2971.42|2983.01|2974.31|2975.55|2966.85|1001
1633012200000|2021-09-30 14:30:00|2980.22|2971.52|2978.09|2969.39|2982.26|2973.56|2970.84|2962.14|993
1633012500000|2021-09-30 14:35:00|2978.28|2969.58|2973.37|2964.67|2979.93|2971.23|2972.55|2963.85|910
1633012800000|2021-09-30 14:40:00|2973.64|2964.94|2978.77|2970.07|2978.9|2970.2|2965.37|2956.67|1066
1633013100000|2021-09-30 14:45:00|2978.85|2970.15|2982.9|2974.2|2985.01|2976.31|2978.65|2969.95|921
1633013400000|2021-09-30 14:50:00|2982.93|2974.23|2978.3|2969.6|2984.3|2975.6|2977.8|2969.1|968
1633013700000|2021-09-30 14:55:00|2978.29|2969.59|2981.26|2972.56|2981.74|2973.04|2971.86|2963.16|1008
1633014000000|2021-09-30 15:00:00|2981.79|2973.09|2980.14|2971.44|2983.61|2974.91|2973.08|2964.38|912
1633014300000|2021-09-30 15:05:00|2980.04|2971.34|3007.4|2998.7|3007.49|2998.79|2979.09|2970.39|1027
1633014600000|2021-09-30 15:10:00|3007.41|2998.71|3006.33|2997.63|3009.67|3000.97|2996.37|2987.67|1048
1633014900000|2021-09-30 15:15:00|3006.29|2997.59|3009.19|3000.49|3012.71|3004.01|3001.81|2993.11|1057
1633015200000|2021-09-30 15:20:00|3009.2|3000.5|3014.52|3005.82|3016.07|3007.37|3004.1|2995.4|973
1633015500000|2021-09-30 15:25:00|3014.82|3006.12|3013.59|3004.89|3018.71|3010.01|3011.54|3002.84|989
1633015800000|2021-09-30 15:30:00|3013.58|3004.88|3000.79|2992.09|3013.66|3004.96|3000.56|2991.86|1008
1633016100000|2021-09-30 15:35:00|3000.49|2991.79|2995.88|2987.18|3004.87|2996.17|2994.71|2986.01|1042
1633016400000|2021-09-30 15:40:00|2995.84|2987.14|2997.42|2988.72|2997.89|2989.19|2990.25|2981.55|1025
1633016700000|2021-09-30 15:45:00|2997.62|2988.92|2988.03|2979.33|2999.06|2990.36|2984.85|2976.15|1001
1633017000000|2021-09-30 15:50:00|2987.99|2979.29|2983.27|2974.57|2988.8|2980.1|2976.83|2968.13|1053
1633017300000|2021-09-30 15:55:00|2983.11|2974.41|2989.81|2981.11|2989.93|2981.23|2977.92|2969.22|964
1633017600000|2021-09-30 16:00:00|2989.8|2981.1|2999.53|2990.83|3001.38|2992.68|2986.06|2977.36|1040
1633017900000|2021-09-30 16:05:00|2999.58|2990.88|2991.07|2982.37|3000.87|2992.17|2990.03|2981.33|994
1633018200000|2021-09-30 16:10:00|2990.97|2982.27|2975.34|2966.64|2991.77|2983.07|2971.72|2963.02|971
1633018500000|2021-09-30 16:15:00|2975.17|2966.47|2979.37|2970.67|2982.93|2974.23|2972.39|2963.69|962
1633018800000|2021-09-30 16:20:00|2979.38|2970.68|2976.13|2967.43|2981.5|2972.8|2975.82|2967.12|897
1633019100000|2021-09-30 16:25:00|2976.15|2967.45|2973.56|2964.86|2980.98|2972.28|2973.56|2964.86|971
1633019400000|2021-09-30 16:30:00|2973.53|2964.83|2978.98|2970.28|2979.89|2971.19|2968.65|2959.95|1060
1633019700000|2021-09-30 16:35:00|2979.04|2970.34|2977.04|2968.34|2982.9|2974.2|2975.13|2966.43|1043
1633020000000|2021-09-30 16:40:00|2976.94|2968.24|2975.84|2967.14|2978.87|2970.17|2971.58|2962.88|959
1633020300000|2021-09-30 16:45:00|2975.46|2966.76|2981.08|2972.38|2981.11|2972.41|2972.35|2963.65|992
1633020600000|2021-09-30 16:50:00|2981.01|2972.31|2984.66|2975.96|2986.73|2978.03|2981.01|2972.31|949
1633020900000|2021-09-30 16:55:00|2984.69|2975.99|2986.55|2977.85|2987.03|2978.33|2979.64|2970.94|932
1633021200000|2021-09-30 17:00:00|2986.65|2977.95|3001.01|2992.31|3001.18|2992.48|2985.37|2976.67|1023
1633021500000|2021-09-30 17:05:00|3001.03|2992.33|3004.13|2995.43|3008.47|2999.77|2992.25|2983.55|1077
1633021800000|2021-09-30 17:10:00|3003.8|2995.1|3002.24|2993.54|3009.23|3000.53|2998.82|2990.12|1017
1633022100000|2021-09-30 17:15:00|3002.36|2993.66|2994.42|2985.72|3002.99|2994.29|2991.72|2983.02|1043
1633022400000|2021-09-30 17:20:00|2994.54|2985.84|2993.5|2984.8|2996.88|2988.18|2991.44|2982.74|927
1633022700000|2021-09-30 17:25:00|2993.51|2984.81|2985.18|2976.48|2995.16|2986.46|2982.1|2973.4|946
1633023000000|2021-09-30 17:30:00|2985.21|2976.51|2991.01|2982.31|2992.19|2983.49|2979.99|2971.29|959
1633023300000|2021-09-30 17:35:00|2991.02|2982.32|2995.81|2987.11|2997.01|2988.31|2986.5|2977.8|975
1633023600000|2021-09-30 17:40:00|2995.99|2987.29|2993.92|2985.22|3000.93|2992.23|2992.79|2984.09|996
1633023900000|2021-09-30 17:45:00|2993.97|2985.27|3000.87|2992.17|3000.87|2992.17|2993.81|2985.11|932
1633024200000|2021-09-30 17:50:00|3000.98|2992.28|3003.38|2994.68|3003.51|2994.81|2995.36|2986.66|805
1633024500000|2021-09-30 17:55:00|3003.33|2994.63|2999.57|2990.87|3003.85|2995.15|2996.75|2988.05|987
1633024800000|2021-09-30 18:00:00|2999.45|2990.75|3004.24|2995.54|3004.55|2995.85|2996.36|2987.66|892
1633025100000|2021-09-30 18:05:00|3004.18|2995.48|3007.39|2998.69|3008|2999.3|3001.58|2992.88|1048
1633025400000|2021-09-30 18:10:00|3007.26|2998.56|3007.93|2999.23|3012.25|3003.55|3004.65|2995.95|951
1633025700000|2021-09-30 18:15:00|3007.92|2999.22|3002.71|2994.01|3008.37|2999.67|3002.03|2993.33|924
1633026000000|2021-09-30 18:20:00|3002.63|2993.93|3001.64|2992.94|3004.49|2995.79|3001.34|2992.64|927
1633026300000|2021-09-30 18:25:00|3001.57|2992.87|3009.75|3001.05|3010.64|3001.94|3001.07|2992.37|942
1633026600000|2021-09-30 18:30:00|3009.74|3001.04|3015.38|3006.68|3018|3009.3|3008.3|2999.6|1009
1633026900000|2021-09-30 18:35:00|3015.07|3006.37|3015.4|3006.7|3015.88|3007.18|3008.81|3000.11|1015
1633027200000|2021-09-30 18:40:00|3015.34|3006.64|3039.63|3030.93|3043.29|3034.59|3015.04|3006.34|1138
1633027500000|2021-09-30 18:45:00|3039.58|3030.88|3043.57|3034.87|3047.25|3038.55|3033.19|3024.49|1107
1633027800000|2021-09-30 18:50:00|3043.52|3034.82|3046.27|3037.57|3052.4|3043.7|3043.2|3034.5|1116
1633028100000|2021-09-30 18:55:00|3046.26|3037.56|3041.45|3032.75|3047.65|3038.95|3037.73|3029.03|986
1633028400000|2021-09-30 19:00:00|3041.65|3032.95|3035.1|3026.4|3048.28|3039.58|3034.92|3026.22|1029
1633028700000|2021-09-30 19:05:00|3035.05|3026.35|3032.12|3023.42|3036.54|3027.84|3031.5|3022.8|1043
1633029000000|2021-09-30 19:10:00|3032.09|3023.39|3031.38|3022.68|3035.34|3026.64|3030.94|3022.24|959
1633029300000|2021-09-30 19:15:00|3031.37|3022.67|3029.37|3020.67|3034.63|3025.93|3029.02|3020.32|927
1633029600000|2021-09-30 19:20:00|3029.5|3020.8|3028.46|3019.76|3031.8|3023.1|3022.38|3013.68|1010
1633029900000|2021-09-30 19:25:00|3028.47|3019.77|3021.67|3012.97|3034.26|3025.56|3020.24|3011.54|883
1633030200000|2021-09-30 19:30:00|3021.53|3012.83|3025.16|3016.46|3029.16|3020.46|3021.09|3012.39|946
1633030500000|2021-09-30 19:35:00|3025.03|3016.33|3022.63|3013.93|3025.7|3017|3020.9|3012.2|965
1633030800000|2021-09-30 19:40:00|3022.52|3013.82|3009.89|3001.19|3024.12|3015.42|3009.85|3001.15|1044
1633031100000|2021-09-30 19:45:00|3010.56|3001.86|3011.17|3002.47|3014.53|3005.83|3003.14|2994.44|1040
1633031400000|2021-09-30 19:50:00|3011.23|3002.53|3006.14|2997.44|3013.22|3004.52|3006.13|2997.43|1010
1633031700000|2021-09-30 19:55:00|3006|2997.3|2997.59|2988.89|3006.85|2998.15|2997.4|2988.7|1070
1633032000000|2021-09-30 20:00:00|2997.44|2988.74|3010.52|3001.82|3012.19|3003.49|2997.28|2988.58|1093
1633032300000|2021-09-30 20:05:00|3010.35|3001.65|3015.04|3006.34|3015.45|3006.75|3008.68|2999.98|1023
1633032600000|2021-09-30 20:10:00|3015.29|3006.59|3017.29|3008.59|3020.3|3011.6|3013.88|3005.18|928
1633032900000|2021-09-30 20:15:00|3017.3|3008.6|3013.45|3004.75|3017.98|3009.28|3012.8|3004.1|783
1633033200000|2021-09-30 20:20:00|3013.81|3005.11|3010.5|3001.8|3014.5|3005.8|3009.37|3000.67|936
1633033500000|2021-09-30 20:25:00|3010.55|3001.85|3008|2999.3|3010.7|3002|3004.56|2995.86|797
1633033800000|2021-09-30 20:30:00|3007.93|2999.23|2998.97|2990.27|3009.11|3000.41|2998.87|2990.17|930
1633034100000|2021-09-30 20:35:00|2998.96|2990.26|2984.33|2975.63|3002.65|2993.95|2981.11|2972.41|1084
1633034400000|2021-09-30 20:40:00|2984.35|2975.65|2963.91|2955.21|2987.04|2978.34|2962.31|2953.61|1062
1633034700000|2021-09-30 20:45:00|2963.87|2955.17|2967.07|2958.37|2969.79|2961.09|2960.65|2951.95|1061
1633035000000|2021-09-30 20:50:00|2967.72|2959.02|2973.59|2964.89|2977.67|2968.97|2967.25|2958.55|1087
1633035300000|2021-09-30 20:55:00|2973.81|2965.11|2977.2|2968.5|2980.35|2971.65|2970.45|2961.75|967
1633035600000|2021-09-30 21:00:00|2977.24|2968.54|2984.76|2976.06|2984.83|2976.13|2972.74|2964.04|943
1633035900000|2021-09-30 21:05:00|2984.81|2976.11|2983.39|2974.69|2986.56|2977.86|2982.8|2974.1|892
1633036200000|2021-09-30 21:10:00|2983.38|2974.68|2980.41|2971.71|2984.46|2975.76|2979.3|2970.6|951
1633036500000|2021-09-30 21:15:00|2980.4|2971.7|2975.57|2966.87|2982.73|2974.03|2972.38|2963.68|918
1633036800000|2021-09-30 21:20:00|2975.47|2966.77|2975.08|2966.38|2978.02|2969.32|2973.33|2964.63|843
1633037100000|2021-09-30 21:25:00|2975.09|2966.39|2985.19|2976.49|2985.9|2977.2|2975.06|2966.36|761
1633037400000|2021-09-30 21:30:00|2985.29|2976.59|2984.96|2976.26|2985.29|2976.59|2982.71|2974.01|607
1633037700000|2021-09-30 21:35:00|2984.94|2976.24|2993.69|2984.99|2994|2985.3|2984.91|2976.21|639
1633038000000|2021-09-30 21:40:00|2993.67|2984.97|2999.49|2990.79|2999.99|2991.29|2990.02|2981.32|854
1633038300000|2021-09-30 21:45:00|2999.62|2990.92|3003.66|2994.96|3003.8|2995.1|2996.04|2987.34|760
1633038600000|2021-09-30 21:50:00|3003.65|2994.95|3008.47|2999.77|3013.76|3005.06|3003.28|2994.58|859
1633038900000|2021-09-30 21:55:00|3008.44|2999.74|3010.03|3001.33|3013.54|3004.84|3007.66|2998.96|928
1633039200000|2021-09-30 22:00:00|3010.07|3001.37|3000.23|2991.53|3011.72|3003.02|2998.95|2990.25|1029
1633039500000|2021-09-30 22:05:00|3000.29|2991.59|3001.52|2992.82|3006.48|2997.78|3000.24|2991.54|1029
1633039800000|2021-09-30 22:10:00|3002.39|2993.69|3005.64|2996.94|3008.51|2999.81|3000.66|2991.96|1009
1633040100000|2021-09-30 22:15:00|3005.5|2996.8|3013.75|3005.05|3014.07|3005.37|3004.52|2995.82|934
1633040400000|2021-09-30 22:20:00|3014.3|3005.6|3014.34|3005.64|3015.79|3007.09|3011.29|3002.59|986
1633040700000|2021-09-30 22:25:00|3014.28|3005.58|3025.13|3016.43|3025.45|3016.75|3012.05|3003.35|946
1633041000000|2021-09-30 22:30:00|3025.09|3016.39|3010.01|3001.31|3025.09|3016.39|3009.27|3000.57|1009
1633041300000|2021-09-30 22:35:00|3010.19|3001.49|3011.48|3002.78|3013.48|3004.78|3007.14|2998.44|957
1633041600000|2021-09-30 22:40:00|3011.51|3002.81|3013.8|3005.1|3016.44|3007.74|3008.77|3000.07|901
1633041900000|2021-09-30 22:45:00|3013.77|3005.07|3009.05|3000.35|3015.95|3007.25|3008.78|3000.08|972
1633042200000|2021-09-30 22:50:00|3009.03|3000.33|3010.34|3001.64|3013.41|3004.71|3007.88|2999.18|986
1633042500000|2021-09-30 22:55:00|3010.1|3001.4|3008.26|2999.56|3011.46|3002.76|3006.54|2997.84|909
1633042800000|2021-09-30 23:00:00|3008.29|2999.59|3010.39|3001.69|3010.39|3001.69|3007.36|2998.66|954
1633043100000|2021-09-30 23:05:00|3010.46|3001.76|2996.46|2987.76|3010.87|3002.17|2996.46|2987.76|963
1633043400000|2021-09-30 23:10:00|2996.48|2987.78|2997.32|2988.62|2999.44|2990.74|2990.6|2981.9|1043
1633043700000|2021-09-30 23:15:00|2996.99|2988.29|2990.4|2981.7|2997.64|2988.94|2990.34|2981.64|952
1633044000000|2021-09-30 23:20:00|2990.31|2981.61|2996.18|2987.48|2996.2|2987.5|2989.73|2981.03|920
1633044300000|2021-09-30 23:25:00|2996.16|2987.46|3000.38|2991.68|3002|2993.3|2992.48|2983.78|946
1633044600000|2021-09-30 23:30:00|3000.36|2991.66|3010.91|3002.21|3012.66|3003.96|2998.18|2989.48|1057
1633044900000|2021-09-30 23:35:00|3010.94|3002.24|3010.24|3001.54|3012.88|3004.18|3007.79|2999.09|953
1633045200000|2021-09-30 23:40:00|3010.23|3001.53|3011.82|3003.12|3013.44|3004.74|3007.02|2998.32|956
1633045500000|2021-09-30 23:45:00|3011.65|3002.95|3012.34|3003.64|3016.17|3007.47|3009.87|3001.17|990
1633045800000|2021-09-30 23:50:00|3012.33|3003.63|3006.98|2998.28|3012.33|3003.63|3006.4|2997.7|1051
1633046100000|2021-09-30 23:55:00|3006.97|2998.27|3004.47|2995.77|3007.7|2999|3002.67|2993.97|1057
1633046400000|2021-10-01 00:00:00|3004.69|2995.99|3028.99|3020.29|3029.98|3021.28|3003.06|2994.36|1092
1633046700000|2021-10-01 00:05:00|3028.81|3020.11|3012.26|3003.56|3030.99|3022.29|3006.36|2997.66|1083
1633047000000|2021-10-01 00:10:00|3012.29|3003.59|3017.77|3009.07|3020.95|3012.25|3004.33|2995.63|997
1633047300000|2021-10-01 00:15:00|3017.48|3008.78|3018.95|3010.25|3020.85|3012.15|3011.93|3003.23|1031
1633047600000|2021-10-01 00:20:00|3018.98|3010.28|3024.88|3016.18|3025.11|3016.41|3016.56|3007.86|1045
1633047900000|2021-10-01 00:25:00|3024.84|3016.14|3028.65|3019.95|3029.12|3020.42|3021.34|3012.64|1078
1633048200000|2021-10-01 00:30:00|3028.88|3020.18|3036.26|3027.56|3038.71|3030.01|3027.2|3018.5|1086
1633048500000|2021-10-01 00:35:00|3036.33|3027.63|3037.3|3028.6|3045.34|3036.64|3031.96|3023.26|1114
1633048800000|2021-10-01 00:40:00|3037.22|3028.52|3036.98|3028.28|3041.18|3032.48|3031.58|3022.88|1074
1633049100000|2021-10-01 00:45:00|3036.48|3027.78|3026.8|3018.1|3036.81|3028.11|3022.76|3014.06|1079
1633049400000|2021-10-01 00:50:00|3026.82|3018.12|3024.02|3015.32|3027.95|3019.25|3022.37|3013.67|883
1633049700000|2021-10-01 00:55:00|3023.43|3014.73|3025.83|3017.13|3030.42|3021.72|3023.39|3014.69|919
1633050000000|2021-10-01 01:00:00|3025.86|3017.16|3014.4|3005.7|3029.66|3020.96|3014.13|3005.43|1063
1633050300000|2021-10-01 01:05:00|3014.24|3005.54|3009.68|3000.98|3021.79|3013.09|3005.75|2997.05|1061
1633050600000|2021-10-01 01:10:00|3009.54|3000.84|3007.27|2998.57|3011.42|3002.72|3003.49|2994.79|1068
1633050900000|2021-10-01 01:15:00|3007.3|2998.6|3015.23|3006.53|3016.42|3007.72|3006.85|2998.15|937
1633051200000|2021-10-01 01:20:00|3015.24|3006.54|3017.73|3009.03|3020.24|3011.54|3014.8|3006.1|1013
1633051500000|2021-10-01 01:25:00|3017.68|3008.98|3016.91|3008.21|3018.07|3009.37|3012.06|3003.36|932
1633051800000|2021-10-01 01:30:00|3016.8|3008.1|3022.36|3013.66|3023.85|3015.15|3014.75|3006.05|945
1633052100000|2021-10-01 01:35:00|3022.79|3014.09|3025.19|3016.49|3025.8|3017.1|3022.12|3013.42|1001
1633052400000|2021-10-01 01:40:00|3024.76|3016.06|3032.47|3023.77|3034.1|3025.4|3024.17|3015.47|987
1633052700000|2021-10-01 01:45:00|3032.57|3023.87|3023.79|3015.09|3034.4|3025.7|3023.42|3014.72|943
1633053000000|2021-10-01 01:50:00|3023.84|3015.14|3023.68|3014.98|3029.81|3021.11|3020.95|3012.25|993
1633053300000|2021-10-01 01:55:00|3023.58|3014.88|3026.31|3017.61|3031.07|3022.37|3023.55|3014.85|914
1633053600000|2021-10-01 02:00:00|3026.39|3017.69|3026.54|3017.84|3033.62|3024.92|3025.62|3016.92|902
1633053900000|2021-10-01 02:05:00|3026.42|3017.72|3025.64|3016.94|3030.21|3021.51|3022.38|3013.68|963
1633054200000|2021-10-01 02:10:00|3025.61|3016.91|3015.92|3007.22|3026.74|3018.04|3015.82|3007.12|924
1633054500000|2021-10-01 02:15:00|3015.89|3007.19|3008.3|2999.6|3016.11|3007.41|3006.1|2997.4|1054
1633054800000|2021-10-01 02:20:00|3008.35|2999.65|3005.52|2996.82|3011.93|3003.23|3004.68|2995.98|995
1633055100000|2021-10-01 02:25:00|3005.53|2996.83|3006.39|2997.69|3009.85|3001.15|3005.47|2996.77|919
1633055400000|2021-10-01 02:30:00|3006.44|2997.74|3010.67|3001.97|3012.94|3004.24|3003.63|2994.93|828
1633055700000|2021-10-01 02:35:00|3010.8|3002.1|2994.8|2986.1|3010.82|3002.12|2994.27|2985.57|1011
1633056000000|2021-10-01 02:40:00|2994.85|2986.15|2996.93|2988.23|2997.07|2988.37|2984.79|2976.09|1064
1633056300000|2021-10-01 02:45:00|2996.74|2988.04|2989.24|2980.54|2997.07|2988.37|2988.81|2980.11|993
1633056600000|2021-10-01 02:50:00|2989.67|2980.97|2992.72|2984.02|2992.85|2984.15|2987.07|2978.37|878
1633056900000|2021-10-01 02:55:00|2992.69|2983.99|2993.36|2984.66|2998.87|2990.17|2992.24|2983.54|842
1633057200000|2021-10-01 03:00:00|2993.34|2984.64|2998.62|2989.92|3002.08|2993.38|2992.44|2983.74|949
1633057500000|2021-10-01 03:05:00|2998.68|2989.98|3003.86|2995.16|3006.76|2998.06|2997.46|2988.76|925
1633057800000|2021-10-01 03:10:00|3003.87|2995.17|3001.36|2992.66|3006.38|2997.68|3000.27|2991.57|956
1633058100000|2021-10-01 03:15:00|3001.41|2992.71|3008.03|2999.33|3011.29|3002.59|2999.5|2990.8|1009
1633058400000|2021-10-01 03:20:00|3008.1|2999.4|3007.78|2999.08|3008.54|2999.84|3004|2995.3|888
1633058700000|2021-10-01 03:25:00|3007.68|2998.98|3004.37|2995.67|3007.75|2999.05|2999.83|2991.13|950
1633059000000|2021-10-01 03:30:00|3004.52|2995.82|3006.36|2997.66|3009.17|3000.47|3004.05|2995.35|851
1633059300000|2021-10-01 03:35:00|3006.27|2997.57|3011.72|3003.02|3012.74|3004.04|3004.91|2996.21|929
1633059600000|2021-10-01 03:40:00|3011.98|3003.28|3010.46|3001.76|3016.09|3007.39|3010.32|3001.62|971
1633059900000|2021-10-01 03:45:00|3010.56|3001.86|2996.5|2987.8|3015.19|3006.49|2974.11|2965.41|1047
1633060200000|2021-10-01 03:50:00|2996.56|2987.86|3008.08|2999.38|3012.56|3003.86|2996.56|2987.86|1072
1633060500000|2021-10-01 03:55:00|3007.42|2998.72|3007.37|2998.67|3009.34|3000.64|3003.13|2994.43|920
1633060800000|2021-10-01 04:00:00|3007.54|2998.84|3007.69|2998.99|3015.07|3006.37|3002.18|2993.48|1054
1633061100000|2021-10-01 04:05:00|3007.78|2999.08|3011.39|3002.69|3011.73|3003.03|3006.65|2997.95|978
1633061400000|2021-10-01 04:10:00|3011.37|3002.67|3017.75|3009.05|3018.23|3009.53|3010.6|3001.9|874
1633061700000|2021-10-01 04:15:00|3017.71|3009.01|3012.56|3003.86|3021.49|3012.79|3009.94|3001.24|1007
1633062000000|2021-10-01 04:20:00|3013.42|3004.72|3013.04|3004.34|3015.25|3006.55|3009.47|3000.77|993
1633062300000|2021-10-01 04:25:00|3012.9|3004.2|3008.16|2999.46|3015.65|3006.95|3007.58|2998.88|903
1633062600000|2021-10-01 04:30:00|3008.41|2999.71|3001.45|2992.75|3010.03|3001.33|2996.71|2988.01|996
1633062900000|2021-10-01 04:35:00|3001.8|2993.1|2997.14|2988.44|3004.27|2995.57|2995.74|2987.04|997
1633063200000|2021-10-01 04:40:00|2997.12|2988.42|2998.02|2989.32|3001.05|2992.35|2994.54|2985.84|968
1633063500000|2021-10-01 04:45:00|2997.95|2989.25|2996.99|2988.29|2998.63|2989.93|2995.01|2986.31|912
1633063800000|2021-10-01 04:50:00|2996.89|2988.19|3002.65|2993.95|3003.14|2994.44|2996.19|2987.49|795
1633064100000|2021-10-01 04:55:00|3002.58|2993.88|3004.39|2995.69|3006.64|2997.94|3000.42|2991.72|903
1633064400000|2021-10-01 05:00:00|3004.47|2995.77|2999.79|2991.09|3007.93|2999.23|2999.51|2990.81|939
1633064700000|2021-10-01 05:05:00|2999.76|2991.06|3001.19|2992.49|3006.3|2997.6|2999.74|2991.04|947
1633065000000|2021-10-01 05:10:00|3001.21|2992.51|3008.02|2999.32|3009.05|3000.35|2997.59|2988.89|913
1633065300000|2021-10-01 05:15:00|3008.01|2999.31|3014.11|3005.41|3015.34|3006.64|3006.83|2998.13|951
1633065600000|2021-10-01 05:20:00|3014.32|3005.62|3010.31|3001.61|3015.94|3007.24|3008.48|2999.78|1026
1633065900000|2021-10-01 05:25:00|3010.35|3001.65|3013.13|3004.43|3014.68|3005.98|3009.89|3001.19|931
1633066200000|2021-10-01 05:30:00|3013|3004.3|3016.25|3007.55|3016.52|3007.82|3010.89|3002.19|915
1633066500000|2021-10-01 05:35:00|3016.41|3007.71|3020.41|3011.71|3020.82|3012.12|3016.41|3007.71|987
1633066800000|2021-10-01 05:40:00|3020.46|3011.76|3021.52|3012.82|3024.84|3016.14|3019.75|3011.05|931
1633067100000|2021-10-01 05:45:00|3021.78|3013.08|3017.71|3009.01|3022.69|3013.99|3017.57|3008.87|984
1633067400000|2021-10-01 05:50:00|3017.61|3008.91|3019.43|3010.73|3023.32|3014.62|3017.45|3008.75|838
1633067700000|2021-10-01 05:55:00|3019.36|3010.66|3022.16|3013.46|3022.52|3013.82|3017.97|3009.27|787
1633068000000|2021-10-01 06:00:00|3022.17|3013.47|3029.59|3020.89|3030.27|3021.57|3022.13|3013.43|989
1633068300000|2021-10-01 06:05:00|3029.55|3020.85|3029.54|3020.84|3033.68|3024.98|3027.84|3019.14|964
1633068600000|2021-10-01 06:10:00|3029.55|3020.85|3020.61|3011.91|3029.55|3020.85|3020.6|3011.9|934
1633068900000|2021-10-01 06:15:00|3020.62|3011.92|3018.79|3010.09|3022.91|3014.21|3018.64|3009.94|851
1633069200000|2021-10-01 06:20:00|3018.74|3010.04|3012.16|3003.46|3021.48|3012.78|3011.19|3002.49|968
1633069500000|2021-10-01 06:25:00|3012.23|3003.53|3015.31|3006.61|3016.17|3007.47|3011.51|3002.81|811
1633069800000|2021-10-01 06:30:00|3015.32|3006.62|3013.56|3004.86|3017.35|3008.65|3009.77|3001.07|962
1633070100000|2021-10-01 06:35:00|3013.5|3004.8|3024.29|3015.59|3024.3|3015.6|3013.47|3004.77|923
1633070400000|2021-10-01 06:40:00|3024.31|3015.61|3022.1|3013.4|3028.27|3019.57|3020.3|3011.6|972
1633070700000|2021-10-01 06:45:00|3022.08|3013.38|3029.11|3020.41|3029.21|3020.51|3021.64|3012.94|1029
1633071000000|2021-10-01 06:50:00|3029.04|3020.34|3027.53|3018.83|3033.31|3024.61|3027.52|3018.82|1004
1633071300000|2021-10-01 06:55:00|3027.57|3018.87|3030.79|3022.09|3031.27|3022.57|3022.3|3013.6|933
1633071600000|2021-10-01 07:00:00|3030.78|3022.08|3027.66|3018.96|3034.84|3026.14|3024.27|3015.57|1033
1633071900000|2021-10-01 07:05:00|3027.55|3018.85|3021.2|3012.5|3028.46|3019.76|3020.61|3011.91|1059
1633072200000|2021-10-01 07:10:00|3021.23|3012.53|3024.83|3016.13|3026.96|3018.26|3019.63|3010.93|959
1633072500000|2021-10-01 07:15:00|3024.82|3016.12|3043.08|3034.38|3045.28|3036.58|3023.1|3014.4|1094
1633072800000|2021-10-01 07:20:00|3043.02|3034.32|3072.38|3063.68|3083.13|3074.43|3040.71|3032.01|1159
1633073100000|2021-10-01 07:25:00|3072.32|3063.62|3078.36|3069.66|3082.94|3074.24|3072.22|3063.52|1137
1633073400000|2021-10-01 07:30:00|3078.34|3069.64|3077.85|3069.15|3083.67|3074.97|3075.7|3067|1069
1633073700000|2021-10-01 07:35:00|3077.98|3069.28|3088.92|3080.22|3092.47|3083.77|3076.21|3067.51|1066
1633074000000|2021-10-01 07:40:00|3088.39|3079.69|3091.31|3082.61|3096.06|3087.36|3085.99|3077.29|1036
1633074300000|2021-10-01 07:45:00|3091.28|3082.58|3084.1|3075.4|3092.62|3083.92|3084.09|3075.39|997
1633074600000|2021-10-01 07:50:00|3084.09|3075.39|3094.05|3085.35|3098.78|3090.08|3083.98|3075.28|991
1633074900000|2021-10-01 07:55:00|3094.06|3085.36|3097.31|3088.61|3100.78|3092.08|3093.27|3084.57|1009
1633075200000|2021-10-01 08:00:00|3097.42|3088.72|3103.27|3094.57|3109.48|3100.78|3097.42|3088.72|1057
1633075500000|2021-10-01 08:05:00|3103.11|3094.41|3107.78|3099.08|3108.84|3100.14|3099.63|3090.93|1031
1633075800000|2021-10-01 08:10:00|3107.14|3098.44|3107.99|3099.29|3118.4|3109.7|3107.14|3098.44|965
1633076100000|2021-10-01 08:15:00|3108.06|3099.36|3113.14|3104.44|3113.59|3104.89|3104.9|3096.2|997
1633076400000|2021-10-01 08:20:00|3113.06|3104.36|3118.89|3110.19|3122.61|3113.91|3112.69|3103.99|1057
1633076700000|2021-10-01 08:25:00|3118.83|3110.13|3117.57|3108.87|3118.91|3110.21|3111.68|3102.98|1040
1633077000000|2021-10-01 08:30:00|3117.52|3108.82|3123.11|3114.41|3124.04|3115.34|3117.32|3108.62|1084
1633077300000|2021-10-01 08:35:00|3123.07|3114.37|3115.53|3106.83|3123.31|3114.61|3112.95|3104.25|976
1633077600000|2021-10-01 08:40:00|3115.66|3106.96|3117.35|3108.65|3119.13|3110.43|3113.64|3104.94|998
1633077900000|2021-10-01 08:45:00|3116.91|3108.21|3115.02|3106.32|3116.91|3108.21|3110.53|3101.83|935
1633078200000|2021-10-01 08:50:00|3114.91|3106.21|3120.32|3111.62|3120.43|3111.73|3112.95|3104.25|920
1633078500000|2021-10-01 08:55:00|3120.36|3111.66|3125.93|3117.23|3127.56|3118.86|3119.29|3110.59|970
1633078800000|2021-10-01 09:00:00|3125.95|3117.25|3123.23|3114.53|3128.72|3120.02|3121.19|3112.49|791
1633079100000|2021-10-01 09:05:00|3123.37|3114.67|3117.3|3108.6|3124.83|3116.13|3117.3|3108.6|980
1633079400000|2021-10-01 09:10:00|3117.56|3108.86|3113.75|3105.05|3119.33|3110.63|3113.68|3104.98|963
1633079700000|2021-10-01 09:15:00|3113.85|3105.15|3118.92|3110.22|3121.2|3112.5|3113.79|3105.09|965
1633080000000|2021-10-01 09:20:00|3118.93|3110.23|3126|3117.3|3127.37|3118.67|3118.93|3110.23|910
1633080300000|2021-10-01 09:25:00|3126.01|3117.31|3122.64|3113.94|3126.23|3117.53|3122.47|3113.77|793
1633080600000|2021-10-01 09:30:00|3122.98|3114.28|3122.6|3113.9|3124.94|3116.24|3121.64|3112.94|929
1633080900000|2021-10-01 09:35:00|3122.67|3113.97|3136.66|3127.96|3139.69|3130.99|3120.76|3112.06|971
1633081200000|2021-10-01 09:40:00|3136.57|3127.87|3131.61|3122.91|3137.23|3128.53|3130.24|3121.54|1033
1633081500000|2021-10-01 09:45:00|3131.66|3122.96|3122.28|3113.58|3135.06|3126.36|3118.34|3109.64|1042
1633081800000|2021-10-01 09:50:00|3122.12|3113.42|3115.54|3106.84|3122.44|3113.74|3114.36|3105.66|1018
1633082100000|2021-10-01 09:55:00|3115.71|3107.01|3119.45|3110.75|3122.52|3113.82|3115.6|3106.9|906
1633082400000|2021-10-01 10:00:00|3119.42|3110.72|3115.07|3106.37|3126.75|3118.05|3113.68|3104.98|1020
1633082700000|2021-10-01 10:05:00|3114.99|3106.29|3115.97|3107.27|3117.25|3108.55|3112.6|3103.9|898
1633083000000|2021-10-01 10:10:00|3115.74|3107.04|3111.79|3103.09|3118.9|3110.2|3111.66|3102.96|948
1633083300000|2021-10-01 10:15:00|3111.8|3103.1|3112.59|3103.89|3117.05|3108.35|3111.69|3102.99|861
1633083600000|2021-10-01 10:20:00|3112.65|3103.95|3117.92|3109.22|3120.3|3111.6|3112.61|3103.91|930
1633083900000|2021-10-01 10:25:00|3117.94|3109.24|3160.76|3152.06|3167.94|3159.24|3117.77|3109.07|1043
1633084200000|2021-10-01 10:30:00|3161.39|3152.69|3185|3176.3|3195.6|3186.9|3156.18|3147.48|1190
1633084500000|2021-10-01 10:35:00|3185.61|3176.91|3193.71|3185.01|3195.03|3186.33|3183.83|3175.13|1173
1633084800000|2021-10-01 10:40:00|3193.79|3185.09|3234.75|3226.05|3251.08|3242.38|3193.52|3184.82|1180
1633085100000|2021-10-01 10:45:00|3234.23|3225.53|3210.91|3202.21|3237.53|3228.83|3203.05|3194.35|1133
1633085400000|2021-10-01 10:50:00|3210.97|3202.27|3221.54|3212.84|3222.38|3213.68|3203.41|3194.71|1056
1633085700000|2021-10-01 10:55:00|3221.36|3212.66|3211.35|3202.65|3226.14|3217.44|3208.27|3199.57|1139
1633086000000|2021-10-01 11:00:00|3211.23|3202.53|3214.56|3205.86|3217.72|3209.02|3205.05|3196.35|1136
1633086300000|2021-10-01 11:05:00|3214.58|3205.88|3232.93|3224.23|3232.93|3224.23|3205.58|3196.88|1127
1633086600000|2021-10-01 11:10:00|3233.7|3225|3220.7|3212|3233.7|3225|3215.1|3206.4|1053
1633086900000|2021-10-01 11:15:00|3220.78|3212.08|3229.31|3220.61|3234.46|3225.76|3216.24|3207.54|1094
1633087200000|2021-10-01 11:20:00|3229.04|3220.34|3244.21|3235.51|3244.87|3236.17|3225.79|3217.09|1010
1633087500000|2021-10-01 11:25:00|3243.98|3235.28|3249.22|3240.52|3250.21|3241.51|3234.61|3225.91|1108
1633087800000|2021-10-01 11:30:00|3249.33|3240.63|3241.13|3232.43|3249.4|3240.7|3234.86|3226.16|1065
1633088100000|2021-10-01 11:35:00|3241.14|3232.44|3237.8|3229.1|3243.06|3234.36|3234.86|3226.16|1057
1633088400000|2021-10-01 11:40:00|3237.92|3229.22|3247.9|3239.2|3250.38|3241.68|3235.7|3227|1060
1633088700000|2021-10-01 11:45:00|3247.1|3238.4|3240.94|3232.24|3252.88|3244.18|3240.22|3231.52|1087
1633089000000|2021-10-01 11:50:00|3240.96|3232.26|3234.79|3226.09|3240.96|3232.26|3233.26|3224.56|1046
1633089300000|2021-10-01 11:55:00|3234.81|3226.11|3240.69|3231.99|3242.31|3233.61|3234.27|3225.57|1047
1633089600000|2021-10-01 12:00:00|3240.62|3231.92|3271.86|3263.16|3281.09|3272.39|3239.59|3230.89|1104
1633089900000|2021-10-01 12:05:00|3271.81|3263.11|3264.29|3255.59|3276.16|3267.46|3261.57|3252.87|1129
1633090200000|2021-10-01 12:10:00|3264.23|3255.53|3255.04|3246.34|3267.03|3258.33|3253.76|3245.06|991
1633090500000|2021-10-01 12:15:00|3254.81|3246.11|3261.78|3253.08|3262.08|3253.38|3251.14|3242.44|1004
1633090800000|2021-10-01 12:20:00|3261.8|3253.1|3269.38|3260.68|3273.4|3264.7|3258.09|3249.39|1039
1633091100000|2021-10-01 12:25:00|3269.43|3260.73|3267.76|3259.06|3272.53|3263.83|3265.88|3257.18|1087
1633091400000|2021-10-01 12:30:00|3267.69|3258.99|3250.14|3241.44|3270.29|3261.59|3250.14|3241.44|1110
1633091700000|2021-10-01 12:35:00|3250.37|3241.67|3242.46|3233.76|3250.83|3242.13|3233.62|3224.92|1115
1633092000000|2021-10-01 12:40:00|3242.68|3233.98|3233.85|3225.15|3245.82|3237.12|3230.58|3221.88|1101
1633092300000|2021-10-01 12:45:00|3233.83|3225.13|3234.3|3225.6|3238.05|3229.35|3224.09|3215.39|1093
1633092600000|2021-10-01 12:50:00|3234.29|3225.59|3227.77|3219.07|3238.2|3229.5|3226.82|3218.12|1014
1633092900000|2021-10-01 12:55:00|3227.68|3218.98|3227.16|3218.46|3230.92|3222.22|3225.63|3216.93|1013
1633093200000|2021-10-01 13:00:00|3227.15|3218.45|3230.56|3221.86|3237.18|3228.48|3227.09|3218.39|989
1633093500000|2021-10-01 13:05:00|3230.63|3221.93|3237.72|3229.02|3238.68|3229.98|3229.26|3220.56|929
1633093800000|2021-10-01 13:10:00|3237.82|3229.12|3233.79|3225.09|3238.11|3229.41|3232.58|3223.88|943
1633094100000|2021-10-01 13:15:00|3233.78|3225.08|3226.34|3217.64|3234.53|3225.83|3225.61|3216.91|960
1633094400000|2021-10-01 13:20:00|3226.35|3217.65|3231.03|3222.33|3233.41|3224.71|3225.78|3217.08|991
1633094700000|2021-10-01 13:25:00|3231.06|3222.36|3234.66|3225.96|3237.5|3228.8|3230.03|3221.33|939
1633095000000|2021-10-01 13:30:00|3234.72|3226.02|3226.66|3217.96|3238.45|3229.75|3226.56|3217.86|933
1633095300000|2021-10-01 13:35:00|3226.73|3218.03|3219.65|3210.95|3231.17|3222.47|3219.48|3210.78|983
1633095600000|2021-10-01 13:40:00|3219.45|3210.75|3208.9|3200.2|3223.76|3215.06|3206.57|3197.87|1100
1633095900000|2021-10-01 13:45:00|3209.37|3200.67|3215.07|3206.37|3217.48|3208.78|3208.35|3199.65|984
1633096200000|2021-10-01 13:50:00|3214.91|3206.21|3214.73|3206.03|3218.33|3209.63|3213.53|3204.83|940
1633096500000|2021-10-01 13:55:00|3214.75|3206.05|3206.17|3197.47|3215.9|3207.2|3206.12|3197.42|968
1633096800000|2021-10-01 14:00:00|3206.15|3197.45|3218.37|3209.67|3226.1|3217.4|3202.65|3193.95|1063
1633097100000|2021-10-01 14:05:00|3217.45|3208.75|3225.71|3217.01|3229.08|3220.38|3216.03|3207.33|1039
1633097400000|2021-10-01 14:10:00|3225.38|3216.68|3230.62|3221.92|3231.24|3222.54|3223.9|3215.2|967
1633097700000|2021-10-01 14:15:00|3230.52|3221.82|3215.06|3206.36|3230.53|3221.83|3213.97|3205.27|1071
1633098000000|2021-10-01 14:20:00|3215.11|3206.41|3211.4|3202.7|3219.07|3210.37|3209.58|3200.88|969
1633098300000|2021-10-01 14:25:00|3211.42|3202.72|3209.67|3200.97|3212.68|3203.98|3207.21|3198.51|1009
1633098600000|2021-10-01 14:30:00|3209.65|3200.95|3216.75|3208.05|3218.87|3210.17|3208.04|3199.34|957
1633098900000|2021-10-01 14:35:00|3217.13|3208.43|3200.41|3191.71|3218.33|3209.63|3197.86|3189.16|953
1633099200000|2021-10-01 14:40:00|3200.79|3192.09|3183.58|3174.88|3218.58|3209.88|3181.91|3173.21|1099
1633099500000|2021-10-01 14:45:00|3183.36|3174.66|3202.57|3193.87|3204.04|3195.34|3183.36|3174.66|1103
1633099800000|2021-10-01 14:50:00|3202.54|3193.84|3204.77|3196.07|3209.14|3200.44|3201.08|3192.38|1060
1633100100000|2021-10-01 14:55:00|3204.79|3196.09|3215.55|3206.85|3218.45|3209.75|3204.3|3195.6|1058
1633100400000|2021-10-01 15:00:00|3215.88|3207.18|3222.19|3213.49|3224.19|3215.49|3215.68|3206.98|1030
1633100700000|2021-10-01 15:05:00|3222.11|3213.41|3218.14|3209.44|3222.62|3213.92|3218.14|3209.44|952
1633101000000|2021-10-01 15:10:00|3218.1|3209.4|3230.46|3221.76|3235.77|3227.07|3211.39|3202.69|1087
1633101300000|2021-10-01 15:15:00|3230.9|3222.2|3233.65|3224.95|3237.74|3229.04|3227.98|3219.28|1079
1633101600000|2021-10-01 15:20:00|3233.84|3225.14|3235.53|3226.83|3238.59|3229.89|3233.18|3224.48|995
1633101900000|2021-10-01 15:25:00|3235.49|3226.79|3228.92|3220.22|3235.87|3227.17|3228.92|3220.22|927
1633102200000|2021-10-01 15:30:00|3229.17|3220.47|3230.66|3221.96|3233.48|3224.78|3226.85|3218.15|967
1633102500000|2021-10-01 15:35:00|3231.18|3222.48|3235.52|3226.82|3236.12|3227.42|3228.13|3219.43|949
1633102800000|2021-10-01 15:40:00|3235.53|3226.83|3239.6|3230.9|3246.3|3237.6|3235.53|3226.83|1031
1633103100000|2021-10-01 15:45:00|3239.67|3230.97|3236.36|3227.66|3242.63|3233.93|3231.09|3222.39|1107
1633103400000|2021-10-01 15:50:00|3236.4|3227.7|3236.47|3227.77|3240.74|3232.04|3233.16|3224.46|1024
1633103700000|2021-10-01 15:55:00|3236.41|3227.71|3241.05|3232.35|3241.05|3232.35|3234.55|3225.85|951
1633104000000|2021-10-01 16:00:00|3240.84|3232.14|3236.63|3227.93|3243.76|3235.06|3233.84|3225.14|1004
1633104300000|2021-10-01 16:05:00|3236.62|3227.92|3231.88|3223.18|3236.62|3227.92|3229.97|3221.27|929
1633104600000|2021-10-01 16:10:00|3231.92|3223.22|3241.6|3232.9|3243.54|3234.84|3230.07|3221.37|878
1633104900000|2021-10-01 16:15:00|3241.55|3232.85|3245.07|3236.37|3254|3245.3|3238.42|3229.72|1023
1633105200000|2021-10-01 16:20:00|3245.01|3236.31|3248.11|3239.41|3249.78|3241.08|3239.01|3230.31|1013
1633105500000|2021-10-01 16:25:00|3248.28|3239.58|3255.76|3247.06|3278.6|3269.9|3247.67|3238.97|1135
1633105800000|2021-10-01 16:30:00|3255.75|3247.05|3256.88|3248.18|3256.88|3248.18|3244.9|3236.2|1022
1633106100000|2021-10-01 16:35:00|3256.45|3247.75|3262.83|3254.13|3269.21|3260.51|3256.34|3247.64|1077
1633106400000|2021-10-01 16:40:00|3262.7|3254|3269.6|3260.9|3273.88|3265.18|3262.45|3253.75|1049
1633106700000|2021-10-01 16:45:00|3269.64|3260.94|3269.46|3260.76|3271.36|3262.66|3264.51|3255.81|796
1633107000000|2021-10-01 16:50:00|3269.45|3260.75|3267.37|3258.67|3269.45|3260.75|3261.24|3252.54|830
1633107300000|2021-10-01 16:55:00|3267.34|3258.64|3281.53|3272.83|3283.06|3274.36|3265.74|3257.04|961
1633107600000|2021-10-01 17:00:00|3281.5|3272.8|3270.2|3261.5|3287.82|3279.12|3268.37|3259.67|1007
1633107900000|2021-10-01 17:05:00|3270.06|3261.36|3277.73|3269.03|3280.25|3271.55|3268.09|3259.39|972
1633108200000|2021-10-01 17:10:00|3278.11|3269.41|3273.42|3264.72|3280.46|3271.76|3272.2|3263.5|1011
1633108500000|2021-10-01 17:15:00|3273.41|3264.71|3272.56|3263.86|3274.63|3265.93|3270.11|3261.41|1000
1633108800000|2021-10-01 17:20:00|3272.66|3263.96|3276.16|3267.46|3279.2|3270.5|3270.84|3262.14|971
1633109100000|2021-10-01 17:25:00|3276.14|3267.44|3271.94|3263.24|3276.55|3267.85|3269.78|3261.08|918
1633109400000|2021-10-01 17:30:00|3272.1|3263.4|3284.78|3276.08|3285.62|3276.92|3271.19|3262.49|924
1633109700000|2021-10-01 17:35:00|3285.04|3276.34|3281.31|3272.61|3285.3|3276.6|3277.12|3268.42|986
1633110000000|2021-10-01 17:40:00|3281.26|3272.56|3278.39|3269.69|3284.48|3275.78|3273.16|3264.46|993
1633110300000|2021-10-01 17:45:00|3278.4|3269.7|3285.91|3277.21|3289.03|3280.33|3277.6|3268.9|978
1633110600000|2021-10-01 17:50:00|3285.9|3277.2|3281.42|3272.72|3285.94|3277.24|3274.7|3266|961
1633110900000|2021-10-01 17:55:00|3281.43|3272.73|3282.09|3273.39|3284.94|3276.24|3277.3|3268.6|920
1633111200000|2021-10-01 18:00:00|3282.5|3273.8|3277.01|3268.31|3283.57|3274.87|3273.82|3265.12|1059
1633111500000|2021-10-01 18:05:00|3276.68|3267.98|3276.37|3267.67|3279.27|3270.57|3274.18|3265.48|911
1633111800000|2021-10-01 18:10:00|3276.21|3267.51|3271.65|3262.95|3277.58|3268.88|3269.6|3260.9|997
1633112100000|2021-10-01 18:15:00|3271.64|3262.94|3272.18|3263.48|3272.85|3264.15|3261.77|3253.07|975
1633112400000|2021-10-01 18:20:00|3272.22|3263.52|3274.78|3266.08|3276.39|3267.69|3271.92|3263.22|950
1633112700000|2021-10-01 18:25:00|3274.74|3266.04|3290.98|3282.28|3299.98|3291.28|3273.52|3264.82|1059
1633113000000|2021-10-01 18:30:00|3290.53|3281.83|3296.23|3287.53|3297.35|3288.65|3284.34|3275.64|1066
1633113300000|2021-10-01 18:35:00|3295.29|3286.59|3289.1|3280.4|3297.16|3288.46|3288.61|3279.91|999
1633113600000|2021-10-01 18:40:00|3289.22|3280.52|3295.07|3286.37|3302.76|3294.06|3288.59|3279.89|1007
1633113900000|2021-10-01 18:45:00|3295.19|3286.49|3292.8|3284.1|3303.68|3294.98|3290.8|3282.1|1035
1633114200000|2021-10-01 18:50:00|3292.78|3284.08|3300.91|3292.21|3300.93|3292.23|3290.32|3281.62|879
1633114500000|2021-10-01 18:55:00|3300.81|3292.11|3298.83|3290.13|3301.08|3292.38|3294.75|3286.05|989
1633114800000|2021-10-01 19:00:00|3298.82|3290.12|3301.1|3292.4|3301.48|3292.78|3296.38|3287.68|799
1633115100000|2021-10-01 19:05:00|3301.01|3292.31|3300.17|3291.47|3322.97|3314.27|3299.56|3290.86|1074
1633115400000|2021-10-01 19:10:00|3300.24|3291.54|3308.14|3299.44|3311.06|3302.36|3294.57|3285.87|1091
1633115700000|2021-10-01 19:15:00|3308.04|3299.34|3299.85|3291.15|3309.79|3301.09|3299.47|3290.77|1078
1633116000000|2021-10-01 19:20:00|3299.62|3290.92|3296.06|3287.36|3301.95|3293.25|3295.54|3286.84|1013
1633116300000|2021-10-01 19:25:00|3296.03|3287.33|3304.3|3295.6|3305.39|3296.69|3290.72|3282.02|987
1633116600000|2021-10-01 19:30:00|3304.35|3295.65|3293.32|3284.62|3306.24|3297.54|3292.35|3283.65|1014
1633116900000|2021-10-01 19:35:00|3293.43|3284.73|3296.44|3287.74|3300.95|3292.25|3291.92|3283.22|974
1633117200000|2021-10-01 19:40:00|3296.34|3287.64|3298.36|3289.66|3302.36|3293.66|3295.99|3287.29|1007
1633117500000|2021-10-01 19:45:00|3298.35|3289.65|3303.14|3294.44|3303.96|3295.26|3297.6|3288.9|898
1633117800000|2021-10-01 19:50:00|3303.13|3294.43|3302.04|3293.34|3308.84|3300.14|3300.78|3292.08|940
1633118100000|2021-10-01 19:55:00|3302.03|3293.33|3302.74|3294.04|3304.44|3295.74|3298.12|3289.42|1008
1633118400000|2021-10-01 20:00:00|3302.41|3293.71|3301.97|3293.27|3304.04|3295.34|3292.47|3283.77|1046
1633118700000|2021-10-01 20:05:00|3301.82|3293.12|3317.95|3309.25|3321.38|3312.68|3301.32|3292.62|1059
1633119000000|2021-10-01 20:10:00|3317.93|3309.23|3303.47|3294.77|3318.02|3309.32|3303.18|3294.48|992
1633119300000|2021-10-01 20:15:00|3303.44|3294.74|3299.94|3291.24|3306.35|3297.65|3297.91|3289.21|853
1633119600000|2021-10-01 20:20:00|3300.18|3291.48|3293.43|3284.73|3301.48|3292.78|3292.25|3283.55|850
1633119900000|2021-10-01 20:25:00|3293.42|3284.72|3290.35|3281.65|3294.07|3285.37|3288.06|3279.36|915
1633120200000|2021-10-01 20:30:00|3290.29|3281.59|3293.14|3284.44|3297.12|3288.42|3288.71|3280.01|835
1633120500000|2021-10-01 20:35:00|3293.05|3284.35|3306.81|3298.11|3307.66|3298.96|3292.95|3284.25|936
1633120800000|2021-10-01 20:40:00|3306.9|3298.2|3287.37|3278.67|3309.73|3301.03|3286.75|3278.05|1021
1633121100000|2021-10-01 20:45:00|3287.22|3278.52|3287.17|3278.47|3288.42|3279.72|3282.79|3274.09|975
1633121400000|2021-10-01 20:50:00|3287.18|3278.48|3295.55|3286.85|3295.83|3287.13|3286.01|3277.31|869
1633121700000|2021-10-01 20:55:00|3295.52|3286.82|3295.58|3286.88|3302.9|3294.2|3294.17|3285.47|724
1633158000000|2021-10-02 07:00:00|3287.45|3278.75|3290.45|3281.75|3290.96|3282.26|3283.73|3275.03|674
1633158300000|2021-10-02 07:05:00|3290.31|3281.61|3285.47|3276.77|3290.91|3282.21|3283.72|3275.02|844
1633158600000|2021-10-02 07:10:00|3285.49|3276.79|3295.98|3287.28|3298.4|3289.7|3284.4|3275.7|960
1633158900000|2021-10-02 07:15:00|3296|3287.3|3287.46|3278.76|3296|3287.3|3287.35|3278.65|855
1633159200000|2021-10-02 07:20:00|3287.56|3278.86|3286.28|3277.58|3288.52|3279.82|3283.21|3274.51|866
1633159500000|2021-10-02 07:25:00|3286.18|3277.48|3288.92|3280.22|3288.92|3280.22|3285|3276.3|694
1633159800000|2021-10-02 07:30:00|3288.99|3280.29|3284.58|3275.88|3289.1|3280.4|3282.5|3273.8|841
1633160100000|2021-10-02 07:35:00|3284.62|3275.92|3287.59|3278.89|3289.15|3280.45|3283.22|3274.52|896
1633160400000|2021-10-02 07:40:00|3287.64|3278.94|3290.21|3281.51|3292.26|3283.56|3285.93|3277.23|825
1633160700000|2021-10-02 07:45:00|3290.2|3281.5|3296.06|3287.36|3297.15|3288.45|3290.02|3281.32|936
1633161000000|2021-10-02 07:50:00|3295.92|3287.22|3293.62|3284.92|3296.03|3287.33|3292.73|3284.03|920
1633161300000|2021-10-02 07:55:00|3293.59|3284.89|3285.61|3276.91|3293.61|3284.91|3285.47|3276.77|940
1633161600000|2021-10-02 08:00:00|3285.64|3276.94|3284.08|3275.38|3290.08|3281.38|3283.65|3274.95|954
1633161900000|2021-10-02 08:05:00|3284.1|3275.4|3282.86|3274.16|3287.77|3279.07|3281.37|3272.67|965
1633162200000|2021-10-02 08:10:00|3282.87|3274.17|3289.3|3280.6|3289.53|3280.83|3282.8|3274.1|947
1633162500000|2021-10-02 08:15:00|3289.31|3280.61|3282.27|3273.57|3293.37|3284.67|3282.27|3273.57|801
1633162800000|2021-10-02 08:20:00|3282.32|3273.62|3272.85|3264.15|3284.56|3275.86|3271.93|3263.23|933
1633163100000|2021-10-02 08:25:00|3272.86|3264.16|3275.86|3267.16|3279.01|3270.31|3271.81|3263.11|991
1633163400000|2021-10-02 08:30:00|3275.84|3267.14|3272.57|3263.87|3277.41|3268.71|3271.77|3263.07|962
1633163700000|2021-10-02 08:35:00|3272.59|3263.89|3278.29|3269.59|3279.57|3270.87|3272.39|3263.69|914
1633164000000|2021-10-02 08:40:00|3278.28|3269.58|3285.28|3276.58|3285.98|3277.28|3277.91|3269.21|945
1633164300000|2021-10-02 08:45:00|3285.29|3276.59|3282.86|3274.16|3286.78|3278.08|3281.41|3272.71|892
1633164600000|2021-10-02 08:50:00|3282.99|3274.29|3279.84|3271.14|3284.01|3275.31|3277.41|3268.71|882
1633164900000|2021-10-02 08:55:00|3279.87|3271.17|3290.21|3281.51|3293.94|3285.24|3279.78|3271.08|886
1633165200000|2021-10-02 09:00:00|3290.53|3281.83|3294.41|3285.71|3296.22|3287.52|3288.3|3279.6|957
1633165500000|2021-10-02 09:05:00|3294.33|3285.63|3296.97|3288.27|3299.19|3290.49|3292.41|3283.71|874
1633165800000|2021-10-02 09:10:00|3296.96|3288.26|3299.61|3290.91|3300.38|3291.68|3296.85|3288.15|912
1633166100000|2021-10-02 09:15:00|3299.59|3290.89|3296.24|3287.54|3300.19|3291.49|3294.24|3285.54|995
1633166400000|2021-10-02 09:20:00|3296.21|3287.51|3302.5|3293.8|3302.57|3293.87|3294.6|3285.9|863
1633166700000|2021-10-02 09:25:00|3302.48|3293.78|3317.72|3309.02|3318.65|3309.95|3302.48|3293.78|1026
1633167000000|2021-10-02 09:30:00|3317.7|3309|3315.92|3307.22|3323.87|3315.17|3312.11|3303.41|1070
1633167300000|2021-10-02 09:35:00|3315.99|3307.29|3314.23|3305.53|3315.99|3307.29|3310.44|3301.74|939
1633167600000|2021-10-02 09:40:00|3314.24|3305.54|3312.38|3303.68|3314.3|3305.6|3310.86|3302.16|910
1633167900000|2021-10-02 09:45:00|3312.42|3303.72|3304.43|3295.73|3314.89|3306.19|3301.86|3293.16|982
1633168200000|2021-10-02 09:50:00|3304.28|3295.58|3302.16|3293.46|3305.11|3296.41|3301.04|3292.34|911
1633168500000|2021-10-02 09:55:00|3302.15|3293.45|3305.51|3296.81|3307.94|3299.24|3301.74|3293.04|856
1633168800000|2021-10-02 10:00:00|3305.54|3296.84|3289.38|3280.68|3305.66|3296.96|3288.69|3279.99|991
1633169100000|2021-10-02 10:05:00|3289.37|3280.67|3291.02|3282.32|3292.13|3283.43|3287.41|3278.71|966
1633169400000|2021-10-02 10:10:00|3291.03|3282.33|3292.97|3284.27|3293.99|3285.29|3289.44|3280.74|862
1633169700000|2021-10-02 10:15:00|3292.99|3284.29|3300.69|3291.99|3300.98|3292.28|3291.15|3282.45|908
1633170000000|2021-10-02 10:20:00|3300.68|3291.98|3299.54|3290.84|3301.26|3292.56|3295.07|3286.37|903
1633170300000|2021-10-02 10:25:00|3299.55|3290.85|3292.83|3284.13|3300.93|3292.23|3292.05|3283.35|893
1633170600000|2021-10-02 10:30:00|3292.8|3284.1|3286.38|3277.68|3293.03|3284.33|3284.05|3275.35|935
1633170900000|2021-10-02 10:35:00|3286.4|3277.7|3290.78|3282.08|3291.09|3282.39|3285.27|3276.57|780
1633171200000|2021-10-02 10:40:00|3290.74|3282.04|3289.9|3281.2|3293.81|3285.11|3289.77|3281.07|919
1633171500000|2021-10-02 10:45:00|3289.91|3281.21|3289.17|3280.47|3293.37|3284.67|3287|3278.3|907
1633171800000|2021-10-02 10:50:00|3289.13|3280.43|3284.48|3275.78|3291.68|3282.98|3283.66|3274.96|798
1633172100000|2021-10-02 10:55:00|3284.52|3275.82|3290.51|3281.81|3290.87|3282.17|3283.83|3275.13|853
1633172400000|2021-10-02 11:00:00|3290.52|3281.82|3284.95|3276.25|3293.01|3284.31|3283.53|3274.83|855
1633172700000|2021-10-02 11:05:00|3285.01|3276.31|3279.86|3271.16|3285.14|3276.44|3279.59|3270.89|807
1633173000000|2021-10-02 11:10:00|3279.71|3271.01|3276.53|3267.83|3281.15|3272.45|3274.17|3265.47|837
1633173300000|2021-10-02 11:15:00|3276.58|3267.88|3281.25|3272.55|3283.93|3275.23|3276.42|3267.72|929
1633173600000|2021-10-02 11:20:00|3281.21|3272.51|3286.1|3277.4|3288.88|3280.18|3279.46|3270.76|867
1633173900000|2021-10-02 11:25:00|3286.19|3277.49|3284.72|3276.02|3288.08|3279.38|3284.71|3276.01|722
1633174200000|2021-10-02 11:30:00|3284.8|3276.1|3292.39|3283.69|3292.73|3284.03|3281.9|3273.2|959
1633174500000|2021-10-02 11:35:00|3292.51|3283.81|3296.23|3287.53|3297.87|3289.17|3291.99|3283.29|922
1633174800000|2021-10-02 11:40:00|3296.26|3287.56|3299.03|3290.33|3299.12|3290.42|3292.34|3283.64|941
1633175100000|2021-10-02 11:45:00|3298.88|3290.18|3295.35|3286.65|3301.09|3292.39|3295.05|3286.35|832
1633175400000|2021-10-02 11:50:00|3295.48|3286.78|3303.49|3294.79|3303.85|3295.15|3294.36|3285.66|900
1633175700000|2021-10-02 11:55:00|3303.74|3295.04|3302.59|3293.89|3305.73|3297.03|3299.68|3290.98|1010
1633176000000|2021-10-02 12:00:00|3302.54|3293.84|3310.04|3301.34|3313.43|3304.73|3300.08|3291.38|1035
1633176300000|2021-10-02 12:05:00|3310.05|3301.35|3303.17|3294.47|3313.83|3305.13|3300.89|3292.19|981
1633176600000|2021-10-02 12:10:00|3303.13|3294.43|3296.92|3288.22|3304.33|3295.63|3295.33|3286.63|981
1633176900000|2021-10-02 12:15:00|3296.86|3288.16|3302.96|3294.26|3304.39|3295.69|3296.69|3287.99|995
1633177200000|2021-10-02 12:20:00|3303.04|3294.34|3303.41|3294.71|3305.94|3297.24|3301.91|3293.21|923
1633177500000|2021-10-02 12:25:00|3303.44|3294.74|3303.77|3295.07|3304.95|3296.25|3302.51|3293.81|934
1633177800000|2021-10-02 12:30:00|3303.8|3295.1|3306.5|3297.8|3312.25|3303.55|3303.69|3294.99|891
1633178100000|2021-10-02 12:35:00|3306.49|3297.79|3303.9|3295.2|3306.51|3297.81|3298.39|3289.69|936
1633178400000|2021-10-02 12:40:00|3303.89|3295.19|3308.74|3300.04|3311.58|3302.88|3302.28|3293.58|975
1633178700000|2021-10-02 12:45:00|3308.57|3299.87|3313.46|3304.76|3313.66|3304.96|3308.2|3299.5|1009
1633179000000|2021-10-02 12:50:00|3313.59|3304.89|3307.56|3298.86|3315.28|3306.58|3307.44|3298.74|1007
1633179300000|2021-10-02 12:55:00|3307.9|3299.2|3306.25|3297.55|3308.92|3300.22|3305.25|3296.55|950
1633179600000|2021-10-02 13:00:00|3306.24|3297.54|3308.1|3299.4|3310.58|3301.88|3305.59|3296.89|901
1633179900000|2021-10-02 13:05:00|3308.01|3299.31|3310.65|3301.95|3311.61|3302.91|3306.82|3298.12|920
1633180200000|2021-10-02 13:10:00|3310.67|3301.97|3329.93|3321.23|3334.63|3325.93|3310.15|3301.45|1055
1633180500000|2021-10-02 13:15:00|3330.48|3321.78|3306.36|3297.66|3331.45|3322.75|3306.03|3297.33|1070
1633180800000|2021-10-02 13:20:00|3306.37|3297.67|3305.83|3297.13|3308.86|3300.16|3301.49|3292.79|996
1633181100000|2021-10-02 13:25:00|3305.86|3297.16|3311.01|3302.31|3313.33|3304.63|3301.58|3292.88|1005
1633181400000|2021-10-02 13:30:00|3310.94|3302.24|3318.27|3309.57|3322.45|3313.75|3307.45|3298.75|983
1633181700000|2021-10-02 13:35:00|3318.23|3309.53|3324.98|3316.28|3325.17|3316.47|3315.22|3306.52|997
1633182000000|2021-10-02 13:40:00|3324.97|3316.27|3325.14|3316.44|3325.68|3316.98|3319.53|3310.83|1005
1633182300000|2021-10-02 13:45:00|3325.17|3316.47|3332.4|3323.7|3336.14|3327.44|3321.14|3312.44|1011
1633182600000|2021-10-02 13:50:00|3332.38|3323.68|3324.13|3315.43|3353.92|3345.22|3305.49|3296.79|1159
1633182900000|2021-10-02 13:55:00|3324.23|3315.53|3321.41|3312.71|3324.37|3315.67|3310.06|3301.36|1131
1633183200000|2021-10-02 14:00:00|3321.16|3312.46|3330.46|3321.76|3339.89|3331.19|3319.78|3311.08|1139
1633183500000|2021-10-02 14:05:00|3330.23|3321.53|3342.63|3333.93|3344.59|3335.89|3330.06|3321.36|1079
1633183800000|2021-10-02 14:10:00|3342.61|3333.91|3340.5|3331.8|3348.12|3339.42|3337.9|3329.2|1089
1633184100000|2021-10-02 14:15:00|3340.41|3331.71|3336.07|3327.37|3344.39|3335.69|3335.98|3327.28|1002
1633184400000|2021-10-02 14:20:00|3336.13|3327.43|3331.81|3323.11|3336.68|3327.98|3327.26|3318.56|1027
1633184700000|2021-10-02 14:25:00|3331.94|3323.24|3330.32|3321.62|3334.42|3325.72|3327.46|3318.76|898
1633185000000|2021-10-02 14:30:00|3330.38|3321.68|3331.7|3323|3332.21|3323.51|3326.22|3317.52|934
1633185300000|2021-10-02 14:35:00|3331.73|3323.03|3344.9|3336.2|3347.14|3338.44|3330.49|3321.79|971
1633185600000|2021-10-02 14:40:00|3346.25|3337.55|3349.04|3340.34|3350.88|3342.18|3342.33|3333.63|987
1633185900000|2021-10-02 14:45:00|3349.11|3340.41|3350.45|3341.75|3352.45|3343.75|3345.05|3336.35|991
1633186200000|2021-10-02 14:50:00|3350.48|3341.78|3370.06|3361.36|3370.86|3362.16|3349.49|3340.79|1064
1633186500000|2021-10-02 14:55:00|3369.89|3361.19|3372.72|3364.02|3379.15|3370.45|3365.54|3356.84|1068
1633186800000|2021-10-02 15:00:00|3372.73|3364.03|3379.4|3370.7|3387.28|3378.58|3372.73|3364.03|1077
1633187100000|2021-10-02 15:05:00|3379.3|3370.6|3378.72|3370.02|3381.12|3372.42|3374.27|3365.57|976
1633187400000|2021-10-02 15:10:00|3378.78|3370.08|3367.07|3358.37|3379.26|3370.56|3365.16|3356.46|911
1633187700000|2021-10-02 15:15:00|3366.98|3358.28|3366.94|3358.24|3372.62|3363.92|3364.53|3355.83|961
1633188000000|2021-10-02 15:20:00|3366.95|3358.25|3366.75|3358.05|3369.5|3360.8|3364.38|3355.68|913
1633188300000|2021-10-02 15:25:00|3366.74|3358.04|3372.9|3364.2|3375.07|3366.37|3364.32|3355.62|839
1633188600000|2021-10-02 15:30:00|3372.84|3364.14|3371.5|3362.8|3373.59|3364.89|3368.41|3359.71|805
1633188900000|2021-10-02 15:35:00|3371.51|3362.81|3390.32|3381.62|3392.23|3383.53|3371.43|3362.73|1022
1633189200000|2021-10-02 15:40:00|3390.37|3381.67|3398.96|3390.26|3399.7|3391|3388.15|3379.45|1033
1633189500000|2021-10-02 15:45:00|3398.94|3390.24|3393.27|3384.57|3402.93|3394.23|3391.88|3383.18|1019
1633189800000|2021-10-02 15:50:00|3393.32|3384.62|3396.66|3387.96|3396.73|3388.03|3390.17|3381.47|858
1633190100000|2021-10-02 15:55:00|3396.67|3387.97|3393.95|3385.25|3403.93|3395.23|3390.9|3382.2|1021
1633190400000|2021-10-02 16:00:00|3393.91|3385.21|3396.18|3387.48|3403.76|3395.06|3393.85|3385.15|1056
1633190700000|2021-10-02 16:05:00|3396.16|3387.46|3389.96|3381.26|3402.22|3393.52|3389.91|3381.21|999
1633191000000|2021-10-02 16:10:00|3390.04|3381.34|3379.08|3370.38|3390.04|3381.34|3379.06|3370.36|1030
1633191300000|2021-10-02 16:15:00|3378.97|3370.27|3390.18|3381.48|3390.18|3381.48|3378.15|3369.45|966
1633191600000|2021-10-02 16:20:00|3390.12|3381.42|3391.31|3382.61|3398.33|3389.63|3390.11|3381.41|949
1633191900000|2021-10-02 16:25:00|3391.27|3382.57|3399.89|3391.19|3400.06|3391.36|3390.03|3381.33|924
1633192200000|2021-10-02 16:30:00|3399.94|3391.24|3426.14|3417.44|3428.07|3419.37|3399.91|3391.21|1081
1633192500000|2021-10-02 16:35:00|3426.1|3417.4|3424.56|3415.86|3426.16|3417.46|3414.61|3405.91|1036
1633192800000|2021-10-02 16:40:00|3424.5|3415.8|3429.76|3421.06|3433.21|3424.51|3420.24|3411.54|1043
1633193100000|2021-10-02 16:45:00|3429.7|3421|3429|3420.3|3429.95|3421.25|3422.98|3414.28|959
1633193400000|2021-10-02 16:50:00|3428.99|3420.29|3435.54|3426.84|3438.04|3429.34|3428.27|3419.57|835
1633193700000|2021-10-02 16:55:00|3435.56|3426.86|3439.5|3430.8|3440.56|3431.86|3431.72|3423.02|915
1633194000000|2021-10-02 17:00:00|3439.47|3430.77|3444.99|3436.29|3450.97|3442.27|3437.2|3428.5|1084
1633194300000|2021-10-02 17:05:00|3444.9|3436.2|3446.23|3437.53|3451.31|3442.61|3443.61|3434.91|970
1633194600000|2021-10-02 17:10:00|3446.22|3437.52|3450.83|3442.13|3450.94|3442.24|3444.78|3436.08|876
1633194900000|2021-10-02 17:15:00|3450.81|3442.11|3435.09|3426.39|3451.96|3443.26|3430.99|3422.29|1044
1633195200000|2021-10-02 17:20:00|3435.12|3426.42|3436.78|3428.08|3436.87|3428.17|3430.7|3422|922
1633195500000|2021-10-02 17:25:00|3437.18|3428.48|3431.99|3423.29|3438.51|3429.81|3431.66|3422.96|880
1633195800000|2021-10-02 17:30:00|3431.98|3423.28|3428.49|3419.79|3432.18|3423.48|3426.55|3417.85|872
1633196100000|2021-10-02 17:35:00|3428.46|3419.76|3429.83|3421.13|3433.07|3424.37|3427.03|3418.33|681
1633196400000|2021-10-02 17:40:00|3429.9|3421.2|3425.6|3416.9|3431.13|3422.43|3424.21|3415.51|764
1633196700000|2021-10-02 17:45:00|3425.94|3417.24|3440.39|3431.69|3440.5|3431.8|3425.94|3417.24|880
1633197000000|2021-10-02 17:50:00|3440.77|3432.07|3440.5|3431.8|3442.9|3434.2|3440.1|3431.4|781
1633197300000|2021-10-02 17:55:00|3440.45|3431.75|3435.13|3426.43|3442.71|3434.01|3434.25|3425.55|850
1633197600000|2021-10-02 18:00:00|3435.09|3426.39|3438.61|3429.91|3438.88|3430.18|3433.07|3424.37|842
1633197900000|2021-10-02 18:05:00|3438.62|3429.92|3440.26|3431.56|3448.25|3439.55|3438.29|3429.59|896
1633198200000|2021-10-02 18:10:00|3440.24|3431.54|3428.51|3419.81|3440.82|3432.12|3427.16|3418.46|891
1633198500000|2021-10-02 18:15:00|3428.52|3419.82|3426.08|3417.38|3435.11|3426.41|3418.53|3409.83|951
1633198800000|2021-10-02 18:20:00|3426.09|3417.39|3425.94|3417.24|3429.48|3420.78|3422.12|3413.42|980
1633199100000|2021-10-02 18:25:00|3425.93|3417.23|3425.32|3416.62|3428.48|3419.78|3423.21|3414.51|832
1633199400000|2021-10-02 18:30:00|3425.29|3416.59|3431.17|3422.47|3431.58|3422.88|3425.24|3416.54|792
1633199700000|2021-10-02 18:35:00|3431.2|3422.5|3434.28|3425.58|3435.42|3426.72|3431.05|3422.35|753
1633200000000|2021-10-02 18:40:00|3434.27|3425.57|3436.31|3427.61|3438.84|3430.14|3434.23|3425.53|739
1633200300000|2021-10-02 18:45:00|3436.24|3427.54|3440.79|3432.09|3441.65|3432.95|3432.89|3424.19|730
1633200600000|2021-10-02 18:50:00|3440.84|3432.14|3447|3438.3|3447.27|3438.57|3436.13|3427.43|825
1633200900000|2021-10-02 18:55:00|3447.05|3438.35|3444.39|3435.69|3448.94|3440.24|3439.43|3430.73|908
1633201200000|2021-10-02 19:00:00|3445.26|3436.56|3447.79|3439.09|3452.72|3444.02|3445.26|3436.56|862
1633201500000|2021-10-02 19:05:00|3447.77|3439.07|3451.67|3442.97|3451.74|3443.04|3444.63|3435.93|828
1633201800000|2021-10-02 19:10:00|3451.62|3442.92|3457.1|3448.4|3461.59|3452.89|3446.04|3437.34|1017
1633202100000|2021-10-02 19:15:00|3457.14|3448.44|3453.29|3444.59|3459.06|3450.36|3444.87|3436.17|980
1633202400000|2021-10-02 19:20:00|3453.21|3444.51|3450.7|3442|3453.21|3444.51|3447.81|3439.11|871
1633202700000|2021-10-02 19:25:00|3450.69|3441.99|3448.51|3439.81|3450.97|3442.27|3445.39|3436.69|839
1633203000000|2021-10-02 19:30:00|3448.46|3439.76|3452.04|3443.34|3454.45|3445.75|3445.98|3437.28|867
1633203300000|2021-10-02 19:35:00|3452.05|3443.35|3457.7|3449|3458.1|3449.4|3451.97|3443.27|749
1633203600000|2021-10-02 19:40:00|3457.71|3449.01|3455.86|3447.16|3458.04|3449.34|3452.48|3443.78|896
1633203900000|2021-10-02 19:45:00|3455.87|3447.17|3450.94|3442.24|3456.57|3447.87|3446.86|3438.16|989
1633204200000|2021-10-02 19:50:00|3450.92|3442.22|3455.24|3446.54|3455.61|3446.91|3449.54|3440.84|700
1633204500000|2021-10-02 19:55:00|3455.16|3446.46|3471.43|3462.73|3471.65|3462.95|3454.31|3445.61|860
1633204800000|2021-10-02 20:00:00|3471.47|3462.77|3450.81|3442.11|3472.57|3463.87|3450.13|3441.43|1056
1633205100000|2021-10-02 20:05:00|3450.87|3442.17|3445.17|3436.47|3455.02|3446.32|3442.01|3433.31|956
1633205400000|2021-10-02 20:10:00|3445.15|3436.45|3442.22|3433.52|3445.28|3436.58|3440.31|3431.61|931
1633205700000|2021-10-02 20:15:00|3442.14|3433.44|3449.03|3440.33|3449.73|3441.03|3441.85|3433.15|891
1633206000000|2021-10-02 20:20:00|3449.04|3440.34|3433.91|3425.21|3452.3|3443.6|3433.54|3424.84|882
1633206300000|2021-10-02 20:25:00|3433.06|3424.36|3431.07|3422.37|3435.82|3427.12|3427.04|3418.34|1022
1633206600000|2021-10-02 20:30:00|3431.03|3422.33|3439.73|3431.03|3441.41|3432.71|3431.03|3422.33|929
1633206900000|2021-10-02 20:35:00|3439.72|3431.02|3437.2|3428.5|3443.71|3435.01|3437.19|3428.49|822
1633207200000|2021-10-02 20:40:00|3437.23|3428.53|3431.17|3422.47|3441.14|3432.44|3428.83|3420.13|896
1633207500000|2021-10-02 20:45:00|3431.18|3422.48|3433.2|3424.5|3440.05|3431.35|3431.07|3422.37|891
1633207800000|2021-10-02 20:50:00|3433.21|3424.51|3439.54|3430.84|3442.83|3434.13|3433.17|3424.47|872
1633208100000|2021-10-02 20:55:00|3439.5|3430.8|3431.84|3423.14|3439.55|3430.85|3430.68|3421.98|796
1633208400000|2021-10-02 21:00:00|3431.9|3423.2|3442.79|3434.09|3442.86|3434.16|3431.9|3423.2|887
1633208700000|2021-10-02 21:05:00|3442.86|3434.16|3442.28|3433.58|3444.68|3435.98|3441.44|3432.74|671
1633209000000|2021-10-02 21:10:00|3442.37|3433.67|3441.2|3432.5|3444.98|3436.28|3439.15|3430.45|619
1633209300000|2021-10-02 21:15:00|3441.19|3432.49|3442.74|3434.04|3444.55|3435.85|3438.98|3430.28|709
1633209600000|2021-10-02 21:20:00|3442.72|3434.02|3441.42|3432.72|3444.64|3435.94|3440.3|3431.6|700
1633209900000|2021-10-02 21:25:00|3441.44|3432.74|3433.84|3425.14|3441.46|3432.76|3432.25|3423.55|850
1633210200000|2021-10-02 21:30:00|3433.83|3425.13|3439.5|3430.8|3439.56|3430.86|3433.71|3425.01|508
1633210500000|2021-10-02 21:35:00|3439.52|3430.82|3443.57|3434.87|3443.59|3434.89|3439.46|3430.76|515
1633210800000|2021-10-02 21:40:00|3443.54|3434.84|3436.54|3427.84|3444.83|3436.13|3436.53|3427.83|479
1633211100000|2021-10-02 21:45:00|3436.45|3427.75|3444.05|3435.35|3444.4|3435.7|3436.45|3427.75|615
1633211400000|2021-10-02 21:50:00|3444.04|3435.34|3443.33|3434.63|3444.56|3435.86|3441.35|3432.65|708
1633211700000|2021-10-02 21:55:00|3443.32|3434.62|3452.7|3444|3453.94|3445.24|3443.32|3434.62|847
1633212000000|2021-10-02 22:00:00|3452.71|3444.01|3457.56|3448.86|3460.15|3451.45|3452.18|3443.48|941
1633212300000|2021-10-02 22:05:00|3457.52|3448.82|3457.9|3449.2|3459.13|3450.43|3443.63|3434.93|1012
1633212600000|2021-10-02 22:10:00|3457.94|3449.24|3459.15|3450.45|3473.09|3464.39|3457.91|3449.21|1044
1633212900000|2021-10-02 22:15:00|3459.16|3450.46|3457|3448.3|3461.6|3452.9|3450.52|3441.82|984
1633213200000|2021-10-02 22:20:00|3457.03|3448.33|3460.79|3452.09|3462.74|3454.04|3455.17|3446.47|972
1633213500000|2021-10-02 22:25:00|3460.75|3452.05|3454.62|3445.92|3461.63|3452.93|3454.49|3445.79|879
1633213800000|2021-10-02 22:30:00|3454.61|3445.91|3445.59|3436.89|3456.92|3448.22|3445.09|3436.39|947
1633214100000|2021-10-02 22:35:00|3445.62|3436.92|3445.62|3436.92|3449.78|3441.08|3445.15|3436.45|898
1633214400000|2021-10-02 22:40:00|3445.65|3436.95|3437.78|3429.08|3445.8|3437.1|3437.53|3428.83|902
1633214700000|2021-10-02 22:45:00|3437.75|3429.05|3440.15|3431.45|3443.3|3434.6|3437.52|3428.82|860
1633215000000|2021-10-02 22:50:00|3440.13|3431.43|3438.41|3429.71|3442.47|3433.77|3438.25|3429.55|848
1633215300000|2021-10-02 22:55:00|3438.36|3429.66|3429.36|3420.66|3438.36|3429.66|3429.26|3420.56|954
1633215600000|2021-10-02 23:00:00|3429.34|3420.64|3439.05|3430.35|3439.15|3430.45|3428.57|3419.87|890
1633215900000|2021-10-02 23:05:00|3439.02|3430.32|3437.93|3429.23|3440.31|3431.61|3435.17|3426.47|828
1633216200000|2021-10-02 23:10:00|3437.92|3429.22|3432.67|3423.97|3438.13|3429.43|3430.74|3422.04|845
1633216500000|2021-10-02 23:15:00|3432.69|3423.99|3434.35|3425.65|3435.11|3426.41|3431.86|3423.16|945
1633216800000|2021-10-02 23:20:00|3434.34|3425.64|3418.87|3410.17|3434.71|3426.01|3418.87|3410.17|776
1633217100000|2021-10-02 23:25:00|3418.71|3410.01|3388.41|3379.71|3424.5|3415.8|3379.69|3370.99|1074
1633217400000|2021-10-02 23:30:00|3388.54|3379.84|3383.98|3375.28|3391.48|3382.78|3372.27|3363.57|1157
1633217700000|2021-10-02 23:35:00|3384.26|3375.56|3382.57|3373.87|3400.5|3391.8|3377.68|3368.98|1103
1633218000000|2021-10-02 23:40:00|3382.23|3373.53|3388.39|3379.69|3393.45|3384.75|3382.23|3373.53|1055
1633218300000|2021-10-02 23:45:00|3388.4|3379.7|3381.56|3372.86|3395.77|3387.07|3380.46|3371.76|1089
1633218600000|2021-10-02 23:50:00|3381.58|3372.88|3397.81|3389.11|3397.94|3389.24|3380.99|3372.29|1022
1633218900000|2021-10-02 23:55:00|3397.78|3389.08|3392.27|3383.57|3398.74|3390.04|3392.24|3383.54|1042
1633219200000|2021-10-03 00:00:00|3392.51|3383.81|3412.73|3404.03|3414.2|3405.5|3392.51|3383.81|1136
1633219500000|2021-10-03 00:05:00|3412.71|3404.01|3405.66|3396.96|3417.12|3408.42|3403.63|3394.93|1096
1633219800000|2021-10-03 00:10:00|3405.65|3396.95|3403.39|3394.69|3409.01|3400.31|3401.23|3392.53|1049
1633220100000|2021-10-03 00:15:00|3403.35|3394.65|3401.33|3392.63|3411.5|3402.8|3399.07|3390.37|1064
1633220400000|2021-10-03 00:20:00|3401.37|3392.67|3409.89|3401.19|3413.46|3404.76|3401.37|3392.67|935
1633220700000|2021-10-03 00:25:00|3409.91|3401.21|3410.09|3401.39|3414.59|3405.89|3407.44|3398.74|989
1633221000000|2021-10-03 00:30:00|3410.06|3401.36|3392.75|3384.05|3412.06|3403.36|3392.48|3383.78|1045
1633221300000|2021-10-03 00:35:00|3392.76|3384.06|3385.99|3377.29|3394.81|3386.11|3385.94|3377.24|995
1633221600000|2021-10-03 00:40:00|3386|3377.3|3379.9|3371.2|3386.65|3377.95|3378|3369.3|1039
1633221900000|2021-10-03 00:45:00|3380.1|3371.4|3361.13|3352.43|3387.04|3378.34|3358.39|3349.69|1129
1633222200000|2021-10-03 00:50:00|3361.51|3352.81|3369.11|3360.41|3374.82|3366.12|3349.35|3340.65|1114
1633222500000|2021-10-03 00:55:00|3369.49|3360.79|3371.01|3362.31|3374.79|3366.09|3363.6|3354.9|1032
1633222800000|2021-10-03 01:00:00|3371.16|3362.46|3379.92|3371.22|3382.32|3373.62|3369.96|3361.26|937
1633223100000|2021-10-03 01:05:00|3379.73|3371.03|3381.45|3372.75|3381.64|3372.94|3375.32|3366.62|969
1633223400000|2021-10-03 01:10:00|3381.39|3372.69|3373.59|3364.89|3383.18|3374.48|3372.14|3363.44|909
1633223700000|2021-10-03 01:15:00|3373.64|3364.94|3384.52|3375.82|3385.62|3376.92|3365.51|3356.81|1027
1633224000000|2021-10-03 01:20:00|3384.53|3375.83|3372.59|3363.89|3386.85|3378.15|3372.59|3363.89|978
1633224300000|2021-10-03 01:25:00|3372.65|3363.95|3379.73|3371.03|3381.02|3372.32|3370.75|3362.05|929
1633224600000|2021-10-03 01:30:00|3379.72|3371.02|3375.35|3366.65|3382.48|3373.78|3373.8|3365.1|874
1633224900000|2021-10-03 01:35:00|3375.49|3366.79|3382.25|3373.55|3382.25|3373.55|3372.58|3363.88|814
1633225200000|2021-10-03 01:40:00|3382.23|3373.53|3390.21|3381.51|3392.63|3383.93|3381.76|3373.06|915
1633225500000|2021-10-03 01:45:00|3390.69|3381.99|3395.9|3387.2|3398.38|3389.68|3388.04|3379.34|976
1633225800000|2021-10-03 01:50:00|3395.96|3387.26|3397.94|3389.24|3401.11|3392.41|3395.96|3387.26|847
1633226100000|2021-10-03 01:55:00|3397.96|3389.26|3394.36|3385.66|3400.2|3391.5|3392.41|3383.71|837
1633226400000|2021-10-03 02:00:00|3394.19|3385.49|3398.52|3389.82|3399.88|3391.18|3390.27|3381.57|880
1633226700000|2021-10-03 02:05:00|3398.57|3389.87|3412.52|3403.82|3412.57|3403.87|3396.42|3387.72|872
1633227000000|2021-10-03 02:10:00|3412.53|3403.83|3425.93|3417.23|3428.15|3419.45|3412.1|3403.4|1043
1633227300000|2021-10-03 02:15:00|3425.95|3417.25|3418.88|3410.18|3426.01|3417.31|3418.88|3410.18|940
1633227600000|2021-10-03 02:20:00|3418.62|3409.92|3424.01|3415.31|3425.08|3416.38|3416.59|3407.89|947
1633227900000|2021-10-03 02:25:00|3424|3415.3|3429.37|3420.67|3429.72|3421.02|3420.02|3411.32|854
1633228200000|2021-10-03 02:30:00|3429.38|3420.68|3420.86|3412.16|3429.46|3420.76|3417.82|3409.12|889
1633228500000|2021-10-03 02:35:00|3420.87|3412.17|3413.91|3405.21|3420.87|3412.17|3413.8|3405.1|857
1633228800000|2021-10-03 02:40:00|3413.94|3405.24|3410.51|3401.81|3417.19|3408.49|3407.15|3398.45|960
1633229100000|2021-10-03 02:45:00|3410.52|3401.82|3406.14|3397.44|3411.66|3402.96|3405.18|3396.48|855
1633229400000|2021-10-03 02:50:00|3406.15|3397.45|3411.71|3403.01|3412.08|3403.38|3400.66|3391.96|925
1633229700000|2021-10-03 02:55:00|3411.83|3403.13|3404.73|3396.03|3412.13|3403.43|3403.34|3394.64|899
1633230000000|2021-10-03 03:00:00|3404.77|3396.07|3400.76|3392.06|3407.19|3398.49|3399.79|3391.09|918
1633230300000|2021-10-03 03:05:00|3400.77|3392.07|3395.43|3386.73|3400.79|3392.09|3394.8|3386.1|764
1633230600000|2021-10-03 03:10:00|3395.34|3386.64|3398.88|3390.18|3402.33|3393.63|3395.1|3386.4|792
1633230900000|2021-10-03 03:15:00|3398.89|3390.19|3403.9|3395.2|3404.91|3396.21|3396.11|3387.41|793
1633231200000|2021-10-03 03:20:00|3403.95|3395.25|3392.33|3383.63|3404.11|3395.41|3387.99|3379.29|911
1633231500000|2021-10-03 03:25:00|3392.34|3383.64|3389.91|3381.21|3392.42|3383.72|3386.85|3378.15|775
1633231800000|2021-10-03 03:30:00|3390|3381.3|3391.82|3383.12|3393.7|3385|3389.86|3381.16|678
1633232100000|2021-10-03 03:35:00|3391.81|3383.11|3390.85|3382.15|3393.1|3384.4|3389.4|3380.7|726
1633232400000|2021-10-03 03:40:00|3390.88|3382.18|3398.86|3390.16|3398.86|3390.16|3390.53|3381.83|579
1633232700000|2021-10-03 03:45:00|3398.83|3390.13|3391.92|3383.22|3398.91|3390.21|3389.7|3381|783
1633233000000|2021-10-03 03:50:00|3391.93|3383.23|3403.8|3395.1|3410.12|3401.42|3391.67|3382.97|805
1633233300000|2021-10-03 03:55:00|3403.66|3394.96|3410.99|3402.29|3412.61|3403.91|3402.35|3393.65|951
1633233600000|2021-10-03 04:00:00|3410.96|3402.26|3401.01|3392.31|3411.33|3402.63|3399.38|3390.68|955
1633233900000|2021-10-03 04:05:00|3401|3392.3|3408.22|3399.52|3408.22|3399.52|3400.95|3392.25|756
1633234200000|2021-10-03 04:10:00|3408.39|3399.69|3411.41|3402.71|3412.6|3403.9|3405.52|3396.82|766
1633234500000|2021-10-03 04:15:00|3411.42|3402.72|3404.41|3395.71|3413.18|3404.48|3404.34|3395.64|791
1633234800000|2021-10-03 04:20:00|3404.42|3395.72|3403.85|3395.15|3407.28|3398.58|3402.44|3393.74|725
1633235100000|2021-10-03 04:25:00|3403.78|3395.08|3404.33|3395.63|3404.36|3395.66|3401.73|3393.03|777
1633235400000|2021-10-03 04:30:00|3404.34|3395.64|3404.41|3395.71|3405.98|3397.28|3400.79|3392.09|666
1633235700000|2021-10-03 04:35:00|3404.46|3395.76|3410.67|3401.97|3411.69|3402.99|3401.09|3392.39|755
1633236000000|2021-10-03 04:40:00|3410.63|3401.93|3404.33|3395.63|3410.86|3402.16|3402|3393.3|765
1633236300000|2021-10-03 04:45:00|3404.35|3395.65|3410.9|3402.2|3411.06|3402.36|3403.77|3395.07|709
1633236600000|2021-10-03 04:50:00|3410.88|3402.18|3406.55|3397.85|3413.42|3404.72|3404.24|3395.54|877
1633236900000|2021-10-03 04:55:00|3406.56|3397.86|3403.68|3394.98|3406.59|3397.89|3402.44|3393.74|642
1633237200000|2021-10-03 05:00:00|3403.7|3395|3410.24|3401.54|3410.26|3401.56|3400.42|3391.72|772
1633237500000|2021-10-03 05:05:00|3410.25|3401.55|3416|3407.3|3416.33|3407.63|3409.03|3400.33|817
1633237800000|2021-10-03 05:10:00|3416.02|3407.32|3410.93|3402.23|3416.2|3407.5|3410.42|3401.72|804
1633238100000|2021-10-03 05:15:00|3410.9|3402.2|3405.6|3396.9|3413.07|3404.37|3403.52|3394.82|732
1633238400000|2021-10-03 05:20:00|3405.57|3396.87|3409.87|3401.17|3413.88|3405.18|3405.54|3396.84|812
1633238700000|2021-10-03 05:25:00|3409.84|3401.14|3414.51|3405.81|3418.57|3409.87|3409.49|3400.79|779
1633239000000|2021-10-03 05:30:00|3414.52|3405.82|3429.53|3420.83|3429.93|3421.23|3413.56|3404.86|969
1633239300000|2021-10-03 05:35:00|3429.55|3420.85|3429.39|3420.69|3429.79|3421.09|3423.11|3414.41|887
1633239600000|2021-10-03 05:40:00|3429.38|3420.68|3426.56|3417.86|3430.23|3421.53|3425.16|3416.46|773
1633239900000|2021-10-03 05:45:00|3426.5|3417.8|3426.4|3417.7|3428.92|3420.22|3422.87|3414.17|772
1633240200000|2021-10-03 05:50:00|3426.39|3417.69|3425.17|3416.47|3426.4|3417.7|3422.97|3414.27|730
1633240500000|2021-10-03 05:55:00|3425.18|3416.48|3422.93|3414.23|3425.45|3416.75|3421.44|3412.74|703
1633240800000|2021-10-03 06:00:00|3422.95|3414.25|3411.45|3402.75|3423.16|3414.46|3411.28|3402.58|871
1633241100000|2021-10-03 06:05:00|3411.44|3402.74|3412.99|3404.29|3413.32|3404.62|3410.91|3402.21|841
1633241400000|2021-10-03 06:10:00|3413.01|3404.31|3409.88|3401.18|3413.24|3404.54|3409.77|3401.07|768
1633241700000|2021-10-03 06:15:00|3409.87|3401.17|3411.24|3402.54|3412.22|3403.52|3409.53|3400.83|809
1633242000000|2021-10-03 06:20:00|3411.13|3402.43|3414.76|3406.06|3415.56|3406.86|3410.01|3401.31|746
1633242300000|2021-10-03 06:25:00|3414.75|3406.05|3414.7|3406|3415.52|3406.82|3412.07|3403.37|708
1633242600000|2021-10-03 06:30:00|3414.54|3405.84|3422.53|3413.83|3422.53|3413.83|3412.05|3403.35|853
1633242900000|2021-10-03 06:35:00|3422.5|3413.8|3423.36|3414.66|3423.45|3414.75|3418.99|3410.29|604
1633243200000|2021-10-03 06:40:00|3423.32|3414.62|3417.44|3408.74|3424.14|3415.44|3417.18|3408.48|689
1633243500000|2021-10-03 06:45:00|3417.56|3408.86|3421.8|3413.1|3422.12|3413.42|3414.8|3406.1|780
1633243800000|2021-10-03 06:50:00|3421.81|3413.11|3421.82|3413.12|3423.75|3415.05|3416.36|3407.66|802
1633244100000|2021-10-03 06:55:00|3421.86|3413.16|3418.19|3409.49|3421.89|3413.19|3416.55|3407.85|853
1633244400000|2021-10-03 07:00:00|3418.21|3409.51|3416.87|3408.17|3418.47|3409.77|3414.3|3405.6|828
1633244700000|2021-10-03 07:05:00|3416.66|3407.96|3406.96|3398.26|3416.66|3407.96|3406.69|3397.99|839
1633245000000|2021-10-03 07:10:00|3406.97|3398.27|3407.91|3399.21|3410.12|3401.42|3405.78|3397.08|807
1633245300000|2021-10-03 07:15:00|3407.9|3399.2|3410.15|3401.45|3410.59|3401.89|3407.11|3398.41|708
1633245600000|2021-10-03 07:20:00|3410.12|3401.42|3402.86|3394.16|3410.18|3401.48|3401.96|3393.26|838
1633245900000|2021-10-03 07:25:00|3402.83|3394.13|3397.69|3388.99|3402.83|3394.13|3395.9|3387.2|866
1633246200000|2021-10-03 07:30:00|3397.67|3388.97|3402.78|3394.08|3403.26|3394.56|3395.54|3386.84|790
1633246500000|2021-10-03 07:35:00|3402.73|3394.03|3400.48|3391.78|3403.51|3394.81|3397.59|3388.89|684
1633246800000|2021-10-03 07:40:00|3400.52|3391.82|3399.37|3390.67|3400.52|3391.82|3395.89|3387.19|799
1633247100000|2021-10-03 07:45:00|3399.34|3390.64|3404.76|3396.06|3407.65|3398.95|3399.34|3390.64|826
1633247400000|2021-10-03 07:50:00|3404.78|3396.08|3400.61|3391.91|3405.51|3396.81|3399.91|3391.21|777
1633247700000|2021-10-03 07:55:00|3400.69|3391.99|3398.09|3389.39|3400.69|3391.99|3396.24|3387.54|774
1633248000000|2021-10-03 08:00:00|3398.08|3389.38|3397.89|3389.19|3399.32|3390.62|3395.63|3386.93|779
1633248300000|2021-10-03 08:05:00|3397.82|3389.12|3398.48|3389.78|3402.9|3394.2|3397.69|3388.99|663
1633248600000|2021-10-03 08:10:00|3398.42|3389.72|3404.69|3395.99|3404.69|3395.99|3397.84|3389.14|753
1633248900000|2021-10-03 08:15:00|3404.89|3396.19|3409.36|3400.66|3410.2|3401.5|3403.15|3394.45|759
1633249200000|2021-10-03 08:20:00|3409.37|3400.67|3409.77|3401.07|3410.33|3401.63|3404.74|3396.04|745
1633249500000|2021-10-03 08:25:00|3409.86|3401.16|3412.72|3404.02|3414.77|3406.07|3409.02|3400.32|665
1633249800000|2021-10-03 08:30:00|3412.56|3403.86|3417.98|3409.28|3418.14|3409.44|3408.85|3400.15|762
1633250100000|2021-10-03 08:35:00|3417.97|3409.27|3415.9|3407.2|3420.12|3411.42|3414.69|3405.99|696
1633250400000|2021-10-03 08:40:00|3415.92|3407.22|3405.69|3396.99|3415.94|3407.24|3405.14|3396.44|812
1633250700000|2021-10-03 08:45:00|3405.7|3397|3402.45|3393.75|3406.59|3397.89|3401.76|3393.06|832
1633251000000|2021-10-03 08:50:00|3402.37|3393.67|3404.28|3395.58|3405.83|3397.13|3401.53|3392.83|630
1633251300000|2021-10-03 08:55:00|3404.5|3395.8|3397.43|3388.73|3405.21|3396.51|3396.93|3388.23|811
1633251600000|2021-10-03 09:00:00|3397.54|3388.84|3391.39|3382.69|3398.41|3389.71|3389.27|3380.57|889
1633251900000|2021-10-03 09:05:00|3391.53|3382.83|3390.08|3381.38|3392.22|3383.52|3386.86|3378.16|927
1633252200000|2021-10-03 09:10:00|3390.09|3381.39|3378.18|3369.48|3390.12|3381.42|3377.02|3368.32|1013
1633252500000|2021-10-03 09:15:00|3378.19|3369.49|3381.13|3372.43|3388.66|3379.96|3376.53|3367.83|956
1633252800000|2021-10-03 09:20:00|3381.14|3372.44|3387.47|3378.77|3388.33|3379.63|3378.07|3369.37|851
1633253100000|2021-10-03 09:25:00|3387.48|3378.78|3386.27|3377.57|3389.16|3380.46|3384.04|3375.34|810
1633253400000|2021-10-03 09:30:00|3386.28|3377.58|3396.46|3387.76|3396.53|3387.83|3386.04|3377.34|880
1633253700000|2021-10-03 09:35:00|3396.48|3387.78|3387.15|3378.45|3398.36|3389.66|3387.12|3378.42|983
1633254000000|2021-10-03 09:40:00|3387.13|3378.43|3385.79|3377.09|3389.4|3380.7|3382.09|3373.39|836
1633254300000|2021-10-03 09:45:00|3385.82|3377.12|3390.07|3381.37|3390.17|3381.47|3379.57|3370.87|889
1633254600000|2021-10-03 09:50:00|3390.05|3381.35|3395.09|3386.39|3397.75|3389.05|3390.02|3381.32|822
1633254900000|2021-10-03 09:55:00|3395.08|3386.38|3395.73|3387.03|3395.75|3387.05|3389.74|3381.04|872
1633255200000|2021-10-03 10:00:00|3395.78|3387.08|3388.12|3379.42|3396.01|3387.31|3384.21|3375.51|938
1633255500000|2021-10-03 10:05:00|3388.03|3379.33|3389.22|3380.52|3390.9|3382.2|3385.17|3376.47|766
1633255800000|2021-10-03 10:10:00|3389.28|3380.58|3398.89|3390.19|3398.9|3390.2|3387.62|3378.92|877
1633256100000|2021-10-03 10:15:00|3398.67|3389.97|3412.64|3403.94|3412.64|3403.94|3396.81|3388.11|1002
1633256400000|2021-10-03 10:20:00|3412.65|3403.95|3407.73|3399.03|3412.69|3403.99|3407.42|3398.72|825
1633256700000|2021-10-03 10:25:00|3407.68|3398.98|3407.96|3399.26|3409.3|3400.6|3404.35|3395.65|674
1633257000000|2021-10-03 10:30:00|3407.92|3399.22|3401.4|3392.7|3408.01|3399.31|3399.53|3390.83|681
1633257300000|2021-10-03 10:35:00|3401.39|3392.69|3401.56|3392.86|3403.89|3395.19|3398.11|3389.41|614
1633257600000|2021-10-03 10:40:00|3401.52|3392.82|3405.06|3396.36|3405.06|3396.36|3397.19|3388.49|884
1633257900000|2021-10-03 10:45:00|3405.03|3396.33|3405.29|3396.59|3406.99|3398.29|3402.05|3393.35|771
1633258200000|2021-10-03 10:50:00|3405.25|3396.55|3392.35|3383.65|3405.27|3396.57|3391.14|3382.44|903
1633258500000|2021-10-03 10:55:00|3392.34|3383.64|3395.23|3386.53|3395.99|3387.29|3389.37|3380.67|901
1633258800000|2021-10-03 11:00:00|3395.22|3386.52|3406.08|3397.38|3407.44|3398.74|3392.41|3383.71|904
1633259100000|2021-10-03 11:05:00|3406.05|3397.35|3413.49|3404.79|3413.69|3404.99|3400.36|3391.66|874
1633259400000|2021-10-03 11:10:00|3413.4|3404.7|3411.35|3402.65|3415.62|3406.92|3408.64|3399.94|962
1633259700000|2021-10-03 11:15:00|3411.25|3402.55|3412.12|3403.42|3414.37|3405.67|3407.93|3399.23|983
1633260000000|2021-10-03 11:20:00|3412.09|3403.39|3423.41|3414.71|3423.41|3414.71|3411.86|3403.16|1039
1633260300000|2021-10-03 11:25:00|3423.37|3414.67|3423.47|3414.77|3426.38|3417.68|3417.8|3409.1|1019
1633260600000|2021-10-03 11:30:00|3423.21|3414.51|3417.51|3408.81|3423.38|3414.68|3413.23|3404.53|959
1633260900000|2021-10-03 11:35:00|3417.5|3408.8|3416.14|3407.44|3418.9|3410.2|3413.79|3405.09|833
1633261200000|2021-10-03 11:40:00|3416.16|3407.46|3417.51|3408.81|3418.78|3410.08|3414.3|3405.6|756
1633261500000|2021-10-03 11:45:00|3417.53|3408.83|3411.33|3402.63|3418.14|3409.44|3409.96|3401.26|812
1633261800000|2021-10-03 11:50:00|3411.34|3402.64|3413.86|3405.16|3415.85|3407.15|3409.61|3400.91|795
1633262100000|2021-10-03 11:55:00|3413.87|3405.17|3419.88|3411.18|3422.88|3414.18|3411.88|3403.18|887
1633262400000|2021-10-03 12:00:00|3419.98|3411.28|3417.49|3408.79|3422.83|3414.13|3415.07|3406.37|943
1633262700000|2021-10-03 12:05:00|3417.57|3408.87|3418.7|3410|3419.95|3411.25|3415.02|3406.32|785
1633263000000|2021-10-03 12:10:00|3418.71|3410.01|3423.48|3414.78|3430.12|3421.42|3418.54|3409.84|866
1633263300000|2021-10-03 12:15:00|3423.38|3414.68|3422.03|3413.33|3426.41|3417.71|3420.66|3411.96|751
1633263600000|2021-10-03 12:20:00|3421.92|3413.22|3409.17|3400.47|3422|3413.3|3409.09|3400.39|852
1633263900000|2021-10-03 12:25:00|3409.2|3400.5|3414.46|3405.76|3415.17|3406.47|3408.8|3400.1|843
1633264200000|2021-10-03 12:30:00|3414.48|3405.78|3419.54|3410.84|3419.78|3411.08|3414.22|3405.52|767
1633264500000|2021-10-03 12:35:00|3419.57|3410.87|3417.43|3408.73|3419.91|3411.21|3415.37|3406.67|771
1633264800000|2021-10-03 12:40:00|3417.55|3408.85|3420.24|3411.54|3422.6|3413.9|3416.26|3407.56|866
1633265100000|2021-10-03 12:45:00|3420.35|3411.65|3424.86|3416.16|3427.2|3418.5|3420.2|3411.5|938
1633265400000|2021-10-03 12:50:00|3424.84|3416.14|3420.88|3412.18|3425.33|3416.63|3418.82|3410.12|934
1633265700000|2021-10-03 12:55:00|3420.87|3412.17|3414.9|3406.2|3420.92|3412.22|3414.42|3405.72|851
1633266000000|2021-10-03 13:00:00|3414.91|3406.21|3417.63|3408.93|3421.01|3412.31|3412.7|3404|903
1633266300000|2021-10-03 13:05:00|3417.66|3408.96|3412.23|3403.53|3417.66|3408.96|3408.72|3400.02|905
1633266600000|2021-10-03 13:10:00|3412.3|3403.6|3422.35|3413.65|3423.66|3414.96|3411.86|3403.16|956
1633266900000|2021-10-03 13:15:00|3422.33|3413.63|3429.99|3421.29|3433.24|3424.54|3419.58|3410.88|915
1633267200000|2021-10-03 13:20:00|3429.97|3421.27|3440.62|3431.92|3448.81|3440.11|3429.84|3421.14|1033
1633267500000|2021-10-03 13:25:00|3441|3432.3|3439.41|3430.71|3441.97|3433.27|3436.6|3427.9|950
1633267800000|2021-10-03 13:30:00|3439.4|3430.7|3434.22|3425.52|3439.85|3431.15|3432.92|3424.22|939
1633268100000|2021-10-03 13:35:00|3434.34|3425.64|3436.96|3428.26|3439.09|3430.39|3431.58|3422.88|956
1633268400000|2021-10-03 13:40:00|3436.98|3428.28|3449.67|3440.97|3451.83|3443.13|3436.56|3427.86|1014
1633268700000|2021-10-03 13:45:00|3449.75|3441.05|3445.92|3437.22|3451.95|3443.25|3444.1|3435.4|1007
1633269000000|2021-10-03 13:50:00|3445.9|3437.2|3444.51|3435.81|3447.91|3439.21|3444.01|3435.31|855
1633269300000|2021-10-03 13:55:00|3444.35|3435.65|3443.17|3434.47|3446.99|3438.29|3442.32|3433.62|864
1633269600000|2021-10-03 14:00:00|3443.18|3434.48|3433.44|3424.74|3445.88|3437.18|3433.05|3424.35|958
1633269900000|2021-10-03 14:05:00|3433.38|3424.68|3434.92|3426.22|3436.17|3427.47|3433.22|3424.52|844
1633270200000|2021-10-03 14:10:00|3434.99|3426.29|3439.4|3430.7|3441.67|3432.97|3434.12|3425.42|839
1633270500000|2021-10-03 14:15:00|3439.39|3430.69|3431.99|3423.29|3439.45|3430.75|3429.37|3420.67|906
1633270800000|2021-10-03 14:20:00|3432.07|3423.37|3433.92|3425.22|3435.66|3426.96|3429.88|3421.18|866
1633271100000|2021-10-03 14:25:00|3433.89|3425.19|3435.18|3426.48|3435.46|3426.76|3432.2|3423.5|872
1633271400000|2021-10-03 14:30:00|3435.32|3426.62|3433.83|3425.13|3436.85|3428.15|3431.99|3423.29|905
1633271700000|2021-10-03 14:35:00|3433.81|3425.11|3432.22|3423.52|3434.22|3425.52|3430.81|3422.11|952
1633272000000|2021-10-03 14:40:00|3432.24|3423.54|3434.78|3426.08|3435.34|3426.64|3430.05|3421.35|818
1633272300000|2021-10-03 14:45:00|3434.79|3426.09|3436.87|3428.17|3440.02|3431.32|3434.68|3425.98|845
1633272600000|2021-10-03 14:50:00|3436.88|3428.18|3427.71|3419.01|3437.21|3428.51|3423.71|3415.01|917
1633272900000|2021-10-03 14:55:00|3427.72|3419.02|3430.76|3422.06|3430.76|3422.06|3425.94|3417.24|803
1633273200000|2021-10-03 15:00:00|3430.81|3422.11|3424.92|3416.22|3432.2|3423.5|3423.47|3414.77|917
1633273500000|2021-10-03 15:05:00|3424.8|3416.1|3428.43|3419.73|3428.57|3419.87|3424.53|3415.83|844
1633273800000|2021-10-03 15:10:00|3428.53|3419.83|3426.04|3417.34|3429.03|3420.33|3424.04|3415.34|876
1633274100000|2021-10-03 15:15:00|3426.02|3417.32|3429.51|3420.81|3429.52|3420.82|3423.31|3414.61|817
1633274400000|2021-10-03 15:20:00|3429.53|3420.83|3418.32|3409.62|3429.53|3420.83|3416.93|3408.23|756
1633274700000|2021-10-03 15:25:00|3418.29|3409.59|3409.87|3401.17|3418.34|3409.64|3407|3398.3|979
1633275000000|2021-10-03 15:30:00|3409.93|3401.23|3410.18|3401.48|3412.64|3403.94|3401.12|3392.42|943
1633275300000|2021-10-03 15:35:00|3410.17|3401.47|3405.11|3396.41|3412.93|3404.23|3404.42|3395.72|860
1633275600000|2021-10-03 15:40:00|3405.06|3396.36|3402.27|3393.57|3405.62|3396.92|3401.16|3392.46|903
1633275900000|2021-10-03 15:45:00|3402.25|3393.55|3409.04|3400.34|3412.66|3403.96|3402.13|3393.43|885
1633276200000|2021-10-03 15:50:00|3409.07|3400.37|3409.42|3400.72|3411.27|3402.57|3407.38|3398.68|791
1633276500000|2021-10-03 15:55:00|3409.41|3400.71|3410.57|3401.87|3411.96|3403.26|3407.25|3398.55|814
1633276800000|2021-10-03 16:00:00|3410.6|3401.9|3416.48|3407.78|3422.94|3414.24|3410.54|3401.84|1014
1633277100000|2021-10-03 16:05:00|3416.28|3407.58|3409|3400.3|3418.6|3409.9|3408.99|3400.29|896
1633277400000|2021-10-03 16:10:00|3408.98|3400.28|3410.83|3402.13|3412.36|3403.66|3407.53|3398.83|913
1633277700000|2021-10-03 16:15:00|3410.76|3402.06|3420.26|3411.56|3422.15|3413.45|3410.76|3402.06|872
1633278000000|2021-10-03 16:20:00|3420.2|3411.5|3428.79|3420.09|3428.86|3420.16|3420.12|3411.42|844
1633278300000|2021-10-03 16:25:00|3428.58|3419.88|3426.01|3417.31|3429.11|3420.41|3424.85|3416.15|842
1633278600000|2021-10-03 16:30:00|3426|3417.3|3421.26|3412.56|3428.18|3419.48|3420.68|3411.98|798
1633278900000|2021-10-03 16:35:00|3421.25|3412.55|3420.12|3411.42|3424.78|3416.08|3418.33|3409.63|713
1633279200000|2021-10-03 16:40:00|3420.19|3411.49|3422.77|3414.07|3424.68|3415.98|3419.61|3410.91|782
1633279500000|2021-10-03 16:45:00|3422.73|3414.03|3425.42|3416.72|3426.48|3417.78|3422.41|3413.71|934
1633279800000|2021-10-03 16:50:00|3425.43|3416.73|3431.37|3422.67|3432.14|3423.44|3424.83|3416.13|750
1633280100000|2021-10-03 16:55:00|3431.34|3422.64|3425.96|3417.26|3431.34|3422.64|3424.44|3415.74|815
1633280400000|2021-10-03 17:00:00|3425.97|3417.27|3423.14|3414.44|3429.55|3420.85|3423.08|3414.38|814
1633280700000|2021-10-03 17:05:00|3423.16|3414.46|3425.51|3416.81|3425.52|3416.82|3418.99|3410.29|835
1633281000000|2021-10-03 17:10:00|3425.57|3416.87|3432.1|3423.4|3432.45|3423.75|3425.45|3416.75|935
1633281300000|2021-10-03 17:15:00|3432.2|3423.5|3429.75|3421.05|3432.35|3423.65|3427.52|3418.82|868
1633281600000|2021-10-03 17:20:00|3429.67|3420.97|3430|3421.3|3437.79|3429.09|3429.03|3420.33|930
1633281900000|2021-10-03 17:25:00|3430.03|3421.33|3426.01|3417.31|3430.82|3422.12|3425.34|3416.64|852
1633282200000|2021-10-03 17:30:00|3426.14|3417.44|3420.33|3411.63|3426.14|3417.44|3411.24|3402.54|907
1633282500000|2021-10-03 17:35:00|3420.28|3411.58|3416.36|3407.66|3420.85|3412.15|3416.33|3407.63|700
1633282800000|2021-10-03 17:40:00|3416.32|3407.62|3420.67|3411.97|3421.99|3413.29|3415.22|3406.52|752
1633283100000|2021-10-03 17:45:00|3420.91|3412.21|3446.61|3437.91|3446.62|3437.92|3420.83|3412.13|858
1633283400000|2021-10-03 17:50:00|3446.62|3437.92|3463.96|3455.26|3484.5|3475.8|3445.19|3436.49|1179
1633283700000|2021-10-03 17:55:00|3464.1|3455.4|3469.63|3460.93|3469.83|3461.13|3455.4|3446.7|1147
1633284000000|2021-10-03 18:00:00|3469.57|3460.87|3486.59|3477.89|3488.21|3479.51|3465.28|3456.58|1139
1633284300000|2021-10-03 18:05:00|3486.73|3478.03|3478.66|3469.96|3490.3|3481.6|3476.68|3467.98|1101
1633284600000|2021-10-03 18:10:00|3478.65|3469.95|3468.87|3460.17|3484.16|3475.46|3466.66|3457.96|1092
1633284900000|2021-10-03 18:15:00|3468.7|3460|3467.69|3458.99|3469.13|3460.43|3449.27|3440.57|1116
1633285200000|2021-10-03 18:20:00|3467.72|3459.02|3477.66|3468.96|3477.91|3469.21|3466.55|3457.85|1021
1633285500000|2021-10-03 18:25:00|3477.7|3469|3478.85|3470.15|3480.81|3472.11|3474.47|3465.77|1019
1633285800000|2021-10-03 18:30:00|3478.89|3470.19|3474.69|3465.99|3479.49|3470.79|3473.15|3464.45|884
1633286100000|2021-10-03 18:35:00|3474.65|3465.95|3480.22|3471.52|3481.76|3473.06|3474.59|3465.89|886
1633286400000|2021-10-03 18:40:00|3480.27|3471.57|3480.99|3472.29|3484.95|3476.25|3476.7|3468|967
1633286700000|2021-10-03 18:45:00|3481|3472.3|3474.94|3466.24|3481.19|3472.49|3471.86|3463.16|942
1633287000000|2021-10-03 18:50:00|3474.97|3466.27|3474.25|3465.55|3479.66|3470.96|3473.6|3464.9|941
1633287300000|2021-10-03 18:55:00|3474.27|3465.57|3471.03|3462.33|3474.29|3465.59|3466.03|3457.33|909
1633287600000|2021-10-03 19:00:00|3471.01|3462.31|3474.66|3465.96|3476.98|3468.28|3469.08|3460.38|929
1633287900000|2021-10-03 19:05:00|3474.7|3466|3478.22|3469.52|3479.54|3470.84|3473.89|3465.19|898
1633288200000|2021-10-03 19:10:00|3478.21|3469.51|3481.42|3472.72|3482.92|3474.22|3478.21|3469.51|868
1633288500000|2021-10-03 19:15:00|3481.31|3472.61|3476.84|3468.14|3484.61|3475.91|3476.51|3467.81|807
1633288800000|2021-10-03 19:20:00|3476.83|3468.13|3478.51|3469.81|3481.21|3472.51|3476.67|3467.97|593
1633289100000|2021-10-03 19:25:00|3478.52|3469.82|3478.65|3469.95|3481.08|3472.38|3476.91|3468.21|799
1633289400000|2021-10-03 19:30:00|3478.66|3469.96|3485.85|3477.15|3493.38|3484.68|3478.64|3469.94|736
1633289700000|2021-10-03 19:35:00|3485.83|3477.13|3484.65|3475.95|3486.36|3477.66|3482.05|3473.35|860
1633290000000|2021-10-03 19:40:00|3484.64|3475.94|3486.06|3477.36|3488.69|3479.99|3483.52|3474.82|709
1633290300000|2021-10-03 19:45:00|3486.09|3477.39|3483.05|3474.35|3489.98|3481.28|3482.91|3474.21|687
1633290600000|2021-10-03 19:50:00|3483.01|3474.31|3475.86|3465.66|3486.27|3477.57|3470.91|3462.21|870
1633290900000|2021-10-03 19:55:00|3475.81|3465.61|3474.71|3464.51|3479.55|3469.35|3473.24|3463.04|828
1633291200000|2021-10-03 20:00:00|3474.72|3464.52|3477.05|3466.85|3479.5|3469.3|3474.72|3464.52|934
1633291500000|2021-10-03 20:05:00|3477.06|3466.86|3474.58|3464.38|3477.29|3467.09|3473.99|3463.79|831
1633291800000|2021-10-03 20:10:00|3474.71|3464.51|3470.96|3460.76|3476.37|3466.17|3468.91|3458.71|873
1633292100000|2021-10-03 20:15:00|3470.98|3460.78|3464.27|3454.07|3470.98|3460.78|3459.91|3449.71|825
1633292400000|2021-10-03 20:20:00|3464.29|3454.09|3461.41|3451.21|3465.07|3454.87|3458.84|3448.64|816
1633292700000|2021-10-03 20:25:00|3461.35|3451.15|3456.57|3446.37|3464.9|3454.7|3456.3|3446.1|880
1633293000000|2021-10-03 20:30:00|3456.63|3446.43|3448.35|3438.15|3460.12|3449.92|3447.88|3437.68|905
1633293300000|2021-10-03 20:35:00|3448.36|3438.16|3457.26|3447.06|3459.77|3449.57|3448.35|3438.15|874
1633293600000|2021-10-03 20:40:00|3457.27|3447.07|3458|3447.8|3460.44|3450.24|3457.05|3446.85|782
1633293900000|2021-10-03 20:45:00|3457.98|3447.78|3456.55|3446.35|3458.76|3448.56|3456.42|3446.22|755
1633294200000|2021-10-03 20:50:00|3456.49|3446.29|3445.89|3435.69|3456.49|3446.29|3438.67|3428.47|906
1633294500000|2021-10-03 20:55:00|3445.9|3435.7|3428.75|3418.55|3448.73|3438.53|3428.61|3418.41|1016
1633294800000|2021-10-03 21:00:00|3428.99|3418.79|3421.11|3410.91|3433.21|3423.01|3421.06|3410.86|1007
1633295100000|2021-10-03 21:05:00|3421.1|3410.9|3406.23|3396.03|3421.3|3411.1|3391.86|3381.66|1088
1633295400000|2021-10-03 21:10:00|3406.16|3395.96|3408.33|3398.13|3419.19|3408.99|3403.62|3393.42|1054
1633295700000|2021-10-03 21:15:00|3408.34|3398.14|3410.59|3400.39|3417.83|3407.63|3407.49|3397.29|930
1633296000000|2021-10-03 21:20:00|3410.69|3400.49|3395.45|3385.25|3411.05|3400.85|3393.54|3383.34|861
1633296300000|2021-10-03 21:25:00|3395.56|3385.36|3407.21|3397.01|3408.17|3397.97|3391.88|3381.68|967
1633296600000|2021-10-03 21:30:00|3407.15|3396.95|3406.82|3396.62|3409.73|3399.53|3404.6|3394.4|844
1633296900000|2021-10-03 21:35:00|3406.87|3396.67|3406.18|3395.98|3407.77|3397.57|3405.3|3395.1|842
1633297200000|2021-10-03 21:40:00|3406.34|3396.14|3397.08|3386.88|3415.83|3405.63|3392.12|3381.92|1007
1633297500000|2021-10-03 21:45:00|3396.99|3386.79|3401.68|3392.98|3403.37|3394.67|3392.16|3381.96|1000
1633297800000|2021-10-03 21:50:00|3401.73|3393.03|3398.73|3390.03|3402.44|3393.74|3391.58|3382.88|999
1633298100000|2021-10-03 21:55:00|3398.74|3390.04|3397.72|3389.02|3403.24|3394.54|3397.16|3388.46|978
1633298400000|2021-10-03 22:00:00|3397.66|3388.96|3415.08|3406.38|3415.89|3407.19|3393.91|3385.21|1097
1633298700000|2021-10-03 22:05:00|3415.1|3406.4|3416.39|3407.69|3419.37|3410.67|3411.6|3402.9|1079
1633299000000|2021-10-03 22:10:00|3416.49|3407.79|3416.45|3407.75|3416.66|3407.96|3409.58|3400.88|1035
1633299300000|2021-10-03 22:15:00|3416.49|3407.79|3424.23|3415.53|3426.34|3417.64|3413.92|3405.22|1080
1633299600000|2021-10-03 22:20:00|3424.22|3415.52|3425.88|3417.18|3429.36|3420.66|3422.52|3413.82|1056
1633299900000|2021-10-03 22:25:00|3425.87|3417.17|3428.65|3419.95|3430.04|3421.34|3424.97|3416.27|1057
1633300200000|2021-10-03 22:30:00|3428.74|3420.04|3432.59|3423.89|3433.25|3424.55|3424.31|3415.61|1024
1633300500000|2021-10-03 22:35:00|3432.63|3423.93|3433.7|3425|3440.16|3431.46|3430.35|3421.65|974
1633300800000|2021-10-03 22:40:00|3433.56|3424.86|3422.78|3414.08|3434|3425.3|3422.43|3413.73|960
1633301100000|2021-10-03 22:45:00|3422.46|3413.76|3420.46|3411.76|3427.17|3418.47|3414.55|3405.85|1010
1633301400000|2021-10-03 22:50:00|3421.08|3412.38|3415.49|3406.79|3422.2|3413.5|3405.55|3396.85|1012
1633301700000|2021-10-03 22:55:00|3415.5|3406.8|3413.2|3404.5|3416.6|3407.9|3411.11|3402.41|927
1633302000000|2021-10-03 23:00:00|3413.25|3404.55|3412.45|3403.75|3414.94|3406.24|3404.8|3396.1|982
1633302300000|2021-10-03 23:05:00|3412.91|3404.21|3422.16|3413.46|3423.32|3414.62|3412.37|3403.67|997
1633302600000|2021-10-03 23:10:00|3422.26|3413.56|3436.19|3427.49|3437.38|3428.68|3419.46|3410.76|1001
1633302900000|2021-10-03 23:15:00|3436.23|3427.53|3423.66|3414.96|3438.97|3430.27|3423.5|3414.8|1035
1633303200000|2021-10-03 23:20:00|3423.61|3414.91|3421.05|3412.35|3431.2|3422.5|3417.01|3408.31|1003
1633303500000|2021-10-03 23:25:00|3421.04|3412.34|3426.29|3417.59|3426.57|3417.87|3418.3|3409.6|956
1633303800000|2021-10-03 23:30:00|3426.37|3417.67|3426.5|3417.8|3428.23|3419.53|3420.53|3411.83|950
1633304100000|2021-10-03 23:35:00|3426.49|3417.79|3426.09|3417.39|3431.3|3422.6|3425.07|3416.37|1030
1633304400000|2021-10-03 23:40:00|3426.08|3417.38|3431.45|3422.75|3433.57|3424.87|3425.25|3416.55|951
1633304700000|2021-10-03 23:45:00|3431.58|3422.88|3424.46|3415.76|3431.9|3423.2|3422.4|3413.7|906
1633305000000|2021-10-03 23:50:00|3424.47|3415.77|3423.46|3414.76|3425.93|3417.23|3422.59|3413.89|812
1633305300000|2021-10-03 23:55:00|3423.44|3414.74|3423.69|3414.99|3428.04|3419.34|3420.94|3412.24|981
1633305600000|2021-10-04 00:00:00|3423.61|3414.91|3428.86|3420.16|3430.44|3421.74|3418.17|3409.47|1048
1633305900000|2021-10-04 00:05:00|3428.89|3420.19|3430.08|3421.38|3430.77|3422.07|3419.75|3411.05|1052
1633306200000|2021-10-04 00:10:00|3429.95|3421.25|3420.41|3411.71|3431.59|3422.89|3419.84|3411.14|1051
1633306500000|2021-10-04 00:15:00|3420.38|3411.68|3413.48|3404.78|3420.41|3411.71|3411.92|3403.22|1020
1633306800000|2021-10-04 00:20:00|3413.41|3404.71|3414.85|3406.15|3419.21|3410.51|3411.29|3402.59|994
1633307100000|2021-10-04 00:25:00|3414.84|3406.14|3417.34|3408.64|3418.04|3409.34|3413.59|3404.89|1004
1633307400000|2021-10-04 00:30:00|3417.4|3408.7|3407|3398.3|3417.4|3408.7|3407|3398.3|957
1633307700000|2021-10-04 00:35:00|3406.82|3398.12|3406.14|3397.44|3411.56|3402.86|3402.28|3393.58|1034
1633308000000|2021-10-04 00:40:00|3406.13|3397.43|3389.29|3380.59|3406.13|3397.43|3388.22|3379.52|1078
1633308300000|2021-10-04 00:45:00|3389.46|3380.76|3394.69|3385.99|3396.86|3388.16|3388.54|3379.84|1052
1633308600000|2021-10-04 00:50:00|3394.7|3386|3389.46|3380.76|3397.62|3388.92|3388.46|3379.76|955
1633308900000|2021-10-04 00:55:00|3389.45|3380.75|3373.89|3365.19|3389.92|3381.22|3370.69|3361.99|1039
1633309200000|2021-10-04 01:00:00|3373.82|3365.12|3371.93|3363.23|3378.61|3369.91|3368.24|3359.54|1013
1633309500000|2021-10-04 01:05:00|3372|3363.3|3371.67|3362.97|3372.85|3364.15|3358.36|3349.66|1037
1633309800000|2021-10-04 01:10:00|3371.85|3363.15|3379.66|3370.96|3382.53|3373.83|3370.05|3361.35|999
1633310100000|2021-10-04 01:15:00|3379.69|3370.99|3385.51|3376.81|3388.32|3379.62|3379.29|3370.59|968
1633310400000|2021-10-04 01:20:00|3385.13|3376.43|3402.24|3393.54|3402.44|3393.74|3379.99|3371.29|1049
1633310700000|2021-10-04 01:25:00|3402.33|3393.63|3389.81|3381.11|3403.11|3394.41|3388.06|3379.36|1039
1633311000000|2021-10-04 01:30:00|3389.88|3381.18|3385.36|3376.66|3389.88|3381.18|3380.8|3372.1|1044
1633311300000|2021-10-04 01:35:00|3385.15|3376.45|3378.84|3370.14|3388.31|3379.61|3376.85|3368.15|1023
1633311600000|2021-10-04 01:40:00|3378.74|3370.04|3388.16|3379.46|3389.31|3380.61|3378.34|3369.64|995
1633311900000|2021-10-04 01:45:00|3387.74|3379.04|3381.89|3373.19|3390.86|3382.16|3381.88|3373.18|996
1633312200000|2021-10-04 01:50:00|3381.9|3373.2|3383.97|3375.27|3386.1|3377.4|3379.85|3371.15|937
1633312500000|2021-10-04 01:55:00|3384.05|3375.35|3380.36|3371.66|3384.72|3376.02|3376.84|3368.14|972
1633312800000|2021-10-04 02:00:00|3380.57|3371.87|3370.27|3361.57|3380.94|3372.24|3369.45|3360.75|1007
1633313100000|2021-10-04 02:05:00|3370.28|3361.58|3377.94|3369.24|3382.92|3374.22|3367.28|3358.58|1094
1633313400000|2021-10-04 02:10:00|3377.86|3369.16|3383.78|3375.08|3384.23|3375.53|3373.28|3364.58|1048
1633313700000|2021-10-04 02:15:00|3383.64|3374.94|3380.11|3371.41|3386.16|3377.46|3377.19|3368.49|951
1633314000000|2021-10-04 02:20:00|3380.14|3371.44|3368.97|3360.27|3380.39|3371.69|3368.9|3360.2|934
1633314300000|2021-10-04 02:25:00|3368.86|3360.16|3360.16|3351.46|3372.43|3363.73|3359.81|3351.11|1030
1633314600000|2021-10-04 02:30:00|3360.14|3351.44|3369.32|3360.62|3370.33|3361.63|3359.24|3350.54|995
1633314900000|2021-10-04 02:35:00|3369.47|3360.77|3369.8|3361.1|3372.35|3363.65|3365.12|3356.42|1008
1633315200000|2021-10-04 02:40:00|3370.07|3361.37|3368.08|3359.38|3372.04|3363.34|3366.9|3358.2|924
1633315500000|2021-10-04 02:45:00|3368.15|3359.45|3360.93|3352.23|3369.78|3361.08|3360.71|3352.01|975
1633315800000|2021-10-04 02:50:00|3360.95|3352.25|3360|3351.3|3365.17|3356.47|3359.62|3350.92|972
1633316100000|2021-10-04 02:55:00|3359.97|3351.27|3365.28|3356.58|3366.29|3357.59|3357.61|3348.91|985
1633316400000|2021-10-04 03:00:00|3365.32|3356.62|3346.57|3337.87|3365.43|3356.73|3332.23|3323.53|1119
1633316700000|2021-10-04 03:05:00|3346.88|3338.18|3343.65|3334.95|3347.7|3339|3336|3327.3|1109
1633317000000|2021-10-04 03:10:00|3343.63|3334.93|3345.22|3336.52|3345.67|3336.97|3335.96|3327.26|1050
1633317300000|2021-10-04 03:15:00|3345.03|3336.33|3355.51|3346.81|3357.23|3348.53|3344.68|3335.98|1021
1633317600000|2021-10-04 03:20:00|3355.47|3346.77|3360.1|3351.4|3362.3|3353.6|3353.9|3345.2|1056
1633317900000|2021-10-04 03:25:00|3360.03|3351.33|3358.41|3349.71|3363.11|3354.41|3354.84|3346.14|1005
1633318200000|2021-10-04 03:30:00|3358.48|3349.78|3366.99|3358.29|3368.85|3360.15|3357.89|3349.19|1046
1633318500000|2021-10-04 03:35:00|3366.9|3358.2|3352.57|3343.87|3366.92|3358.22|3351.3|3342.6|990
1633318800000|2021-10-04 03:40:00|3352.27|3343.57|3352.82|3344.12|3358.44|3349.74|3351.87|3343.17|845
1633319100000|2021-10-04 03:45:00|3352.78|3344.08|3342.47|3333.77|3355.62|3346.92|3342.29|3333.59|1007
1633319400000|2021-10-04 03:50:00|3342.35|3333.65|3347.51|3338.81|3349.83|3341.13|3340.04|3331.34|1017
1633319700000|2021-10-04 03:55:00|3347.53|3338.83|3341.44|3332.74|3350.19|3341.49|3340.78|3332.08|1036
1633320000000|2021-10-04 04:00:00|3341.46|3332.76|3338.03|3329.33|3344.19|3335.49|3336.54|3327.84|1084
1633320300000|2021-10-04 04:05:00|3338.15|3329.45|3341.38|3332.68|3346.23|3337.53|3329.38|3320.68|1121
1633320600000|2021-10-04 04:10:00|3341.39|3332.69|3352.77|3344.07|3356.25|3347.55|3335.44|3326.74|1117
1633320900000|2021-10-04 04:15:00|3352.92|3344.22|3349.55|3340.85|3355.98|3347.28|3347.55|3338.85|1064
1633321200000|2021-10-04 04:20:00|3349.78|3341.08|3339.44|3330.74|3349.85|3341.15|3336.28|3327.58|952
1633321500000|2021-10-04 04:25:00|3339.4|3330.7|3348.68|3339.98|3352.03|3343.33|3335.29|3326.59|923
1633321800000|2021-10-04 04:30:00|3348.78|3340.08|3356.28|3347.58|3357.69|3348.99|3347.33|3338.63|1043
1633322100000|2021-10-04 04:35:00|3356.05|3347.35|3363.73|3355.03|3364.63|3355.93|3355.65|3346.95|986
1633322400000|2021-10-04 04:40:00|3363.81|3355.11|3361.7|3353|3364.62|3355.92|3355.75|3347.05|977
1633322700000|2021-10-04 04:45:00|3361.6|3352.9|3367.62|3358.92|3368.12|3359.42|3358.63|3349.93|1064
1633323000000|2021-10-04 04:50:00|3367.53|3358.83|3359.78|3351.08|3368.03|3359.33|3359.78|3351.08|990
1633323300000|2021-10-04 04:55:00|3359.83|3351.13|3360.06|3351.36|3361.41|3352.71|3356.95|3348.25|977
1633323600000|2021-10-04 05:00:00|3360.07|3351.37|3368.71|3360.01|3371.42|3362.72|3360.01|3351.31|980
1633323900000|2021-10-04 05:05:00|3368.78|3360.08|3367.45|3358.75|3369.13|3360.43|3364.22|3355.52|900
1633324200000|2021-10-04 05:10:00|3367.43|3358.73|3365.5|3356.8|3371.64|3362.94|3364.63|3355.93|841
1633324500000|2021-10-04 05:15:00|3365.53|3356.83|3370.17|3361.47|3371.55|3362.85|3365.15|3356.45|1002
1633324800000|2021-10-04 05:20:00|3370.15|3361.45|3373.41|3364.71|3377.15|3368.45|3369.07|3360.37|987
1633325100000|2021-10-04 05:25:00|3373.43|3364.73|3368.35|3359.65|3374.64|3365.94|3366.91|3358.21|948
1633325400000|2021-10-04 05:30:00|3368.4|3359.7|3363.55|3354.85|3371.48|3362.78|3363.13|3354.43|953
1633325700000|2021-10-04 05:35:00|3363.58|3354.88|3365.84|3357.14|3365.87|3357.17|3362.12|3353.42|736
1633326000000|2021-10-04 05:40:00|3365.83|3357.13|3366.73|3358.03|3368.38|3359.68|3361.82|3353.12|813
1633326300000|2021-10-04 05:45:00|3366.92|3358.22|3370.82|3362.12|3370.92|3362.22|3362.14|3353.44|854
1633326600000|2021-10-04 05:50:00|3370.92|3362.22|3374.85|3366.15|3374.85|3366.15|3366.83|3358.13|916
1633326900000|2021-10-04 05:55:00|3374.33|3365.63|3369.83|3361.13|3374.61|3365.91|3368.75|3360.05|928
1633327200000|2021-10-04 06:00:00|3369.7|3361|3365.86|3357.16|3369.92|3361.22|3361.61|3352.91|895
1633327500000|2021-10-04 06:05:00|3365.93|3357.23|3360.99|3352.29|3366.27|3357.57|3357.11|3348.41|930
1633327800000|2021-10-04 06:10:00|3360.54|3351.84|3356.89|3348.19|3363.14|3354.44|3353.63|3344.93|959
1633328100000|2021-10-04 06:15:00|3356.88|3348.18|3351.33|3342.63|3357.13|3348.43|3349.36|3340.66|933
1633328400000|2021-10-04 06:20:00|3351.35|3342.65|3352.98|3344.28|3353.68|3344.98|3348.58|3339.88|859
1633328700000|2021-10-04 06:25:00|3352.96|3344.26|3345.93|3337.23|3354.91|3346.21|3343.72|3335.02|913
1633329000000|2021-10-04 06:30:00|3345.99|3337.29|3356.74|3348.04|3357.31|3348.61|3345.06|3336.36|990
1633329300000|2021-10-04 06:35:00|3356.45|3347.75|3359.04|3350.34|3363.72|3355.02|3356.19|3347.49|968
1633329600000|2021-10-04 06:40:00|3358.92|3350.22|3355.44|3346.74|3360.54|3351.84|3352.04|3343.34|890
1633329900000|2021-10-04 06:45:00|3355.52|3346.82|3356.57|3347.87|3360.05|3351.35|3351|3342.3|922
1633330200000|2021-10-04 06:50:00|3356.56|3347.86|3360.13|3351.43|3363.38|3354.68|3352.39|3343.69|959
1633330500000|2021-10-04 06:55:00|3360.14|3351.44|3352.34|3343.64|3361.35|3352.65|3352.3|3343.6|857
1633330800000|2021-10-04 07:00:00|3352.49|3343.79|3345.05|3336.35|3352.49|3343.79|3341.27|3332.57|1057
1633331100000|2021-10-04 07:05:00|3345.06|3336.36|3353.08|3344.38|3353.17|3344.47|3343.87|3335.17|943
1633331400000|2021-10-04 07:10:00|3353|3344.3|3352.18|3343.48|3357.46|3348.76|3351.43|3342.73|972
1633331700000|2021-10-04 07:15:00|3352.85|3344.15|3352.23|3343.53|3356.95|3348.25|3351.63|3342.93|931
1633332000000|2021-10-04 07:20:00|3351.99|3343.29|3347.48|3338.78|3353.85|3345.15|3344.82|3336.12|900
1633332300000|2021-10-04 07:25:00|3347.38|3338.68|3357.55|3348.85|3357.73|3349.03|3346.71|3338.01|894
1633332600000|2021-10-04 07:30:00|3357.43|3348.73|3362.53|3353.83|3362.93|3354.23|3354.04|3345.34|856
1633332900000|2021-10-04 07:35:00|3361.88|3353.18|3361.39|3352.69|3365.1|3356.4|3359.09|3350.39|882
1633333200000|2021-10-04 07:40:00|3361.32|3352.62|3354.89|3346.19|3361.9|3353.2|3354.56|3345.86|817
1633333500000|2021-10-04 07:45:00|3354.82|3346.12|3362.33|3353.63|3363.14|3354.44|3352.97|3344.27|929
1633333800000|2021-10-04 07:50:00|3362.29|3353.59|3363.48|3354.78|3364.83|3356.13|3360.31|3351.61|958
1633334100000|2021-10-04 07:55:00|3363.58|3354.88|3383.67|3374.97|3385.86|3377.16|3363.58|3354.88|865
1633334400000|2021-10-04 08:00:00|3383.61|3374.91|3383.61|3374.91|3388.75|3380.05|3378.6|3369.9|1092
1633334700000|2021-10-04 08:05:00|3383.65|3374.95|3374.83|3366.13|3385.51|3376.81|3374.31|3365.61|1015
1633335000000|2021-10-04 08:10:00|3374.78|3366.08|3370.15|3361.45|3376.78|3368.08|3369.56|3360.86|904
1633335300000|2021-10-04 08:15:00|3370.14|3361.44|3370.76|3362.06|3372.12|3363.42|3366.83|3358.13|712
1633335600000|2021-10-04 08:20:00|3371.3|3362.6|3371.92|3363.22|3372.37|3363.67|3367.54|3358.84|775
1633335900000|2021-10-04 08:25:00|3371.72|3363.02|3363.99|3355.29|3371.93|3363.23|3363.75|3355.05|862
1633336200000|2021-10-04 08:30:00|3363.96|3355.26|3358.03|3349.33|3364.11|3355.41|3356.77|3348.07|893
1633336500000|2021-10-04 08:35:00|3358.02|3349.32|3351.1|3342.4|3358.23|3349.53|3350.92|3342.22|912
1633336800000|2021-10-04 08:40:00|3351.36|3342.66|3346.28|3337.58|3351.65|3342.95|3345.47|3336.77|942
1633337100000|2021-10-04 08:45:00|3346.29|3337.59|3348.28|3339.58|3349.18|3340.48|3342.09|3333.39|801
1633337400000|2021-10-04 08:50:00|3348.27|3339.57|3351.06|3342.36|3354.7|3346|3345.39|3336.69|898
1633337700000|2021-10-04 08:55:00|3351.15|3342.45|3354.12|3345.42|3354.56|3345.86|3347.02|3338.32|940
1633338000000|2021-10-04 09:00:00|3354.21|3345.51|3349.99|3341.29|3357.2|3348.5|3349.73|3341.03|974
1633338300000|2021-10-04 09:05:00|3349.91|3341.21|3345.69|3336.99|3350.25|3341.55|3342.71|3334.01|816
1633338600000|2021-10-04 09:10:00|3345.53|3336.83|3344.87|3336.17|3348.35|3339.65|3344.24|3335.54|826
1633338900000|2021-10-04 09:15:00|3344.89|3336.19|3352.41|3343.71|3352.48|3343.78|3344.73|3336.03|877
1633339200000|2021-10-04 09:20:00|3352.35|3343.65|3360.89|3352.19|3363.56|3354.86|3352.35|3343.65|858
1633339500000|2021-10-04 09:25:00|3360.85|3352.15|3358.92|3350.22|3360.98|3352.28|3353.55|3344.85|716
1633339800000|2021-10-04 09:30:00|3358.94|3350.24|3362.71|3354.01|3366.21|3357.51|3358.9|3350.2|976
1633340100000|2021-10-04 09:35:00|3362.6|3353.9|3351.41|3342.71|3362.83|3354.13|3351.37|3342.67|940
1633340400000|2021-10-04 09:40:00|3351.36|3342.66|3354.85|3346.15|3356.06|3347.36|3349.71|3341.01|939
1633340700000|2021-10-04 09:45:00|3354.83|3346.13|3358.81|3350.11|3360.15|3351.45|3351.74|3343.04|756
1633341000000|2021-10-04 09:50:00|3359.12|3350.42|3353.92|3345.22|3359.66|3350.96|3353.17|3344.47|859
1633341300000|2021-10-04 09:55:00|3353.88|3345.18|3358.27|3349.57|3358.84|3350.14|3351.22|3342.52|832
1633341600000|2021-10-04 10:00:00|3358.16|3349.46|3362.28|3353.58|3362.45|3353.75|3354.35|3345.65|871
1633341900000|2021-10-04 10:05:00|3362.33|3353.63|3357.29|3348.59|3363.72|3355.02|3356.62|3347.92|914
1633342200000|2021-10-04 10:10:00|3357.26|3348.56|3352.73|3344.03|3358.91|3350.21|3352.31|3343.61|918
1633342500000|2021-10-04 10:15:00|3352.82|3344.12|3345.8|3337.1|3353|3344.3|3345.52|3336.82|840
1633342800000|2021-10-04 10:20:00|3345.81|3337.11|3335.9|3327.2|3345.88|3337.18|3333.23|3324.53|977
1633343100000|2021-10-04 10:25:00|3335.85|3327.15|3356.43|3347.73|3356.43|3347.73|3335.71|3327.01|1027
1633343400000|2021-10-04 10:30:00|3356.42|3347.72|3343.15|3334.45|3359.12|3350.42|3342.26|3333.56|1064
1633343700000|2021-10-04 10:35:00|3343.21|3334.51|3344.28|3335.58|3345.91|3337.21|3339.07|3330.37|1008
1633344000000|2021-10-04 10:40:00|3344.1|3335.4|3338.62|3329.92|3344.94|3336.24|3337.18|3328.48|1010
1633344300000|2021-10-04 10:45:00|3338.61|3329.91|3344.73|3336.03|3345.58|3336.88|3335.98|3327.28|1028
1633344600000|2021-10-04 10:50:00|3344.88|3336.18|3345.93|3337.23|3346.43|3337.73|3338.43|3329.73|922
1633344900000|2021-10-04 10:55:00|3345.99|3337.29|3349.73|3341.03|3353.25|3344.55|3345.11|3336.41|907
1633345200000|2021-10-04 11:00:00|3349.65|3340.95|3341.06|3332.36|3352.91|3344.21|3340.61|3331.91|907
1633345500000|2021-10-04 11:05:00|3341.12|3332.42|3336.16|3327.46|3342.29|3333.59|3334.72|3326.02|982
1633345800000|2021-10-04 11:10:00|3336.02|3327.32|3334.61|3325.91|3337.61|3328.91|3330.93|3322.23|1009
1633346100000|2021-10-04 11:15:00|3334.63|3325.93|3338.92|3330.22|3340|3331.3|3333.4|3324.7|1006
1633346400000|2021-10-04 11:20:00|3338.9|3330.2|3337.88|3329.18|3343.01|3334.31|3336.89|3328.19|907
1633346700000|2021-10-04 11:25:00|3337.99|3329.29|3314|3305.3|3338.26|3329.56|3313.27|3304.57|977
1633347000000|2021-10-04 11:30:00|3314.23|3305.53|3320.92|3312.22|3323.86|3315.16|3300.97|3292.27|1068
1633347300000|2021-10-04 11:35:00|3321.01|3312.31|3321.33|3312.63|3324.76|3316.06|3316.38|3307.68|1032
1633347600000|2021-10-04 11:40:00|3321.48|3312.78|3311.32|3302.62|3322.52|3313.82|3309.69|3300.99|1030
1633347900000|2021-10-04 11:45:00|3311.33|3302.63|3325.66|3316.96|3326.65|3317.95|3311.14|3302.44|982
1633348200000|2021-10-04 11:50:00|3325.84|3317.14|3323.16|3314.46|3327.72|3319.02|3320.57|3311.87|963
1633348500000|2021-10-04 11:55:00|3323.32|3314.62|3318.9|3310.2|3326.82|3318.12|3318.66|3309.96|965
1633348800000|2021-10-04 12:00:00|3318.91|3310.21|3309.2|3300.5|3319.49|3310.79|3303.81|3295.11|1051
1633349100000|2021-10-04 12:05:00|3309.21|3300.51|3330.72|3322.02|3334.19|3325.49|3308.34|3299.64|1136
1633349400000|2021-10-04 12:10:00|3330.61|3321.91|3333.48|3324.78|3337.61|3328.91|3329.56|3320.86|1081
1633349700000|2021-10-04 12:15:00|3333.42|3324.72|3335.08|3326.38|3338.14|3329.44|3331.42|3322.72|1038
1633350000000|2021-10-04 12:20:00|3334.6|3325.9|3330.54|3321.84|3337.91|3329.21|3329.38|3320.68|997
1633350300000|2021-10-04 12:25:00|3330.55|3321.85|3346.62|3337.92|3347.41|3338.71|3329.46|3320.76|943
1633350600000|2021-10-04 12:30:00|3347.04|3338.34|3337.8|3329.1|3350.16|3341.46|3336.64|3327.94|971
1633350900000|2021-10-04 12:35:00|3337.81|3329.11|3337.39|3328.69|3339.83|3331.13|3335.34|3326.64|823
1633351200000|2021-10-04 12:40:00|3337.36|3328.66|3340.63|3331.93|3342.48|3333.78|3335.87|3327.17|876
1633351500000|2021-10-04 12:45:00|3340.88|3332.18|3347.34|3338.64|3349.2|3340.5|3337.39|3328.69|1028
1633351800000|2021-10-04 12:50:00|3347.4|3338.7|3353.79|3345.09|3358.56|3349.86|3346.87|3338.17|1042
1633352100000|2021-10-04 12:55:00|3353.81|3345.11|3350.59|3341.89|3354.76|3346.06|3350.59|3341.89|903
1633352400000|2021-10-04 13:00:00|3350.52|3341.82|3355.7|3347|3356.72|3348.02|3349.88|3341.18|996
1633352700000|2021-10-04 13:05:00|3355.59|3346.89|3364.3|3355.6|3367.99|3359.29|3353.48|3344.78|1064
1633353000000|2021-10-04 13:10:00|3364.39|3355.69|3366.95|3358.25|3373.19|3364.49|3360.29|3351.59|1033
1633353300000|2021-10-04 13:15:00|3366.99|3358.29|3372.08|3363.38|3372.65|3363.95|3366.96|3358.26|1042
1633353600000|2021-10-04 13:20:00|3372|3363.3|3366.17|3357.47|3372.33|3363.63|3362.51|3353.81|1031
1633353900000|2021-10-04 13:25:00|3366.01|3357.31|3375.02|3366.32|3376.33|3367.63|3361.82|3353.12|1008
1633354200000|2021-10-04 13:30:00|3375.05|3366.35|3383.07|3374.37|3383.14|3374.44|3370.56|3361.86|1091
1633354500000|2021-10-04 13:35:00|3383.06|3374.36|3397.52|3388.82|3401.46|3392.76|3380.45|3371.75|1128
1633354800000|2021-10-04 13:40:00|3397.47|3388.77|3388.08|3379.38|3397.6|3388.9|3384.86|3376.16|1048
1633355100000|2021-10-04 13:45:00|3388.07|3379.37|3376.3|3367.6|3388.8|3380.1|3372.71|3364.01|1046
1633355400000|2021-10-04 13:50:00|3376.44|3367.74|3375.78|3367.08|3378.36|3369.66|3374.98|3366.28|910
1633355700000|2021-10-04 13:55:00|3375.55|3366.85|3393.8|3385.1|3394.05|3385.35|3375.33|3366.63|1035
1633356000000|2021-10-04 14:00:00|3393.92|3385.22|3411.76|3403.06|3429.06|3420.36|3393.61|3384.91|1145
1633356300000|2021-10-04 14:05:00|3412.29|3403.59|3405.14|3396.44|3413.01|3404.31|3387.04|3378.34|1140
1633356600000|2021-10-04 14:10:00|3405.11|3396.41|3401.78|3393.08|3411.85|3403.15|3397.67|3388.97|1105
1633356900000|2021-10-04 14:15:00|3401.31|3392.61|3407.49|3398.79|3410.24|3401.54|3401.25|3392.55|1065
1633357200000|2021-10-04 14:20:00|3407.48|3398.78|3408.07|3399.37|3411.02|3402.32|3404.26|3395.56|1037
1633357500000|2021-10-04 14:25:00|3408.02|3399.32|3398.53|3389.83|3409.56|3400.86|3394.51|3385.81|978
1633357800000|2021-10-04 14:30:00|3398.59|3389.89|3388.25|3379.55|3401.97|3393.27|3386.3|3377.6|1013
1633358100000|2021-10-04 14:35:00|3388.26|3379.56|3363.49|3354.79|3389.22|3380.52|3363.49|3354.79|1093
1633358400000|2021-10-04 14:40:00|3363.04|3354.34|3354.01|3345.31|3371.33|3362.63|3341.16|3332.46|1148
1633358700000|2021-10-04 14:45:00|3354.22|3345.52|3340.41|3331.71|3354.78|3346.08|3329.94|3321.24|1136
1633359000000|2021-10-04 14:50:00|3340.4|3331.7|3327.2|3318.5|3345.7|3337|3326.5|3317.8|1112
1633359300000|2021-10-04 14:55:00|3327.07|3318.37|3324.12|3315.42|3328.03|3319.33|3304.12|3295.42|1158
1633359600000|2021-10-04 15:00:00|3324.1|3315.4|3290.17|3281.47|3324.45|3315.75|3278.04|3269.34|1137
1633359900000|2021-10-04 15:05:00|3290.2|3281.5|3292.71|3284.01|3308.27|3299.57|3284.78|3276.08|1130
1633360200000|2021-10-04 15:10:00|3292.6|3283.9|3319.83|3311.13|3322.02|3313.32|3291.37|3282.67|1126
1633360500000|2021-10-04 15:15:00|3319.8|3311.1|3317.87|3309.17|3323.65|3314.95|3307.99|3299.29|1108
1633360800000|2021-10-04 15:20:00|3317.93|3309.23|3302.75|3294.05|3317.95|3309.25|3296.54|3287.84|1105
1633361100000|2021-10-04 15:25:00|3302.99|3294.29|3314.32|3305.62|3316.89|3308.19|3298.66|3289.96|1089
1633361400000|2021-10-04 15:30:00|3313.78|3305.08|3327.89|3319.19|3327.89|3319.19|3311.26|3302.56|1097
1633361700000|2021-10-04 15:35:00|3327.78|3319.08|3316.24|3307.54|3332.74|3324.04|3316.02|3307.32|1093
1633362000000|2021-10-04 15:40:00|3316.3|3307.6|3324.73|3316.03|3325.18|3316.48|3314.72|3306.02|1057
1633362300000|2021-10-04 15:45:00|3324.69|3315.99|3330.41|3321.71|3332.36|3323.66|3320.32|3311.62|1030
1633362600000|2021-10-04 15:50:00|3330.5|3321.8|3327.45|3318.75|3331.56|3322.86|3324.86|3316.16|1029
1633362900000|2021-10-04 15:55:00|3327.52|3318.82|3328.12|3319.42|3331.16|3322.46|3312.48|3303.78|1115
1633363200000|2021-10-04 16:00:00|3327.8|3319.1|3322.76|3314.06|3329.79|3321.09|3317.06|3308.36|1121
1633363500000|2021-10-04 16:05:00|3322.81|3314.11|3339.25|3330.55|3341.57|3332.87|3322.76|3314.06|1112
1633363800000|2021-10-04 16:10:00|3339.22|3330.52|3360.03|3351.33|3362.04|3353.34|3337.53|3328.83|1109
1633364100000|2021-10-04 16:15:00|3360.1|3351.4|3380.9|3372.2|3380.9|3372.2|3359.86|3351.16|1133
1633364400000|2021-10-04 16:20:00|3380.19|3371.49|3376.84|3368.14|3399.66|3390.96|3375.19|3366.49|1163
1633364700000|2021-10-04 16:25:00|3376.93|3368.23|3382.59|3373.89|3383.39|3374.69|3371.41|3362.71|1104
1633365000000|2021-10-04 16:30:00|3382.6|3373.9|3374.82|3366.12|3396.14|3387.44|3372.26|3363.56|1145
1633365300000|2021-10-04 16:35:00|3374.76|3366.06|3375.42|3366.72|3382.59|3373.89|3374.59|3365.89|1007
1633365600000|2021-10-04 16:40:00|3375.51|3366.81|3365.13|3356.43|3376.73|3368.03|3365.05|3356.35|1077
1633365900000|2021-10-04 16:45:00|3365.28|3356.58|3371.77|3363.07|3372.34|3363.64|3355.7|3347|1088
1633366200000|2021-10-04 16:50:00|3371.87|3363.17|3371.75|3363.05|3378.4|3369.7|3370.25|3361.55|1027
1633366500000|2021-10-04 16:55:00|3371.85|3363.15|3368.04|3359.34|3372.76|3364.06|3367.66|3358.96|1003
1633366800000|2021-10-04 17:00:00|3368.02|3359.32|3354.72|3346.02|3378.1|3369.4|3354.42|3345.72|1017
1633367100000|2021-10-04 17:05:00|3354.6|3345.9|3365.16|3356.46|3367.5|3358.8|3340.3|3331.6|1155
1633367400000|2021-10-04 17:10:00|3365.34|3356.64|3360.25|3351.55|3365.61|3356.91|3354.72|3346.02|1073
1633367700000|2021-10-04 17:15:00|3360.24|3351.54|3356.69|3347.99|3362.08|3353.38|3349.93|3341.23|1069
1633368000000|2021-10-04 17:20:00|3356.67|3347.97|3363.05|3354.35|3365.13|3356.43|3352.61|3343.91|1091
1633368300000|2021-10-04 17:25:00|3362.97|3354.27|3366.83|3358.13|3373.39|3364.69|3362.77|3354.07|1068
1633368600000|2021-10-04 17:30:00|3366.76|3358.06|3379.63|3370.93|3382.7|3374|3366.76|3358.06|1136
1633368900000|2021-10-04 17:35:00|3379.72|3371.02|3395.01|3386.31|3399.23|3390.53|3377.19|3368.49|1104
1633369200000|2021-10-04 17:40:00|3394.87|3386.17|3387.32|3378.62|3400.24|3391.54|3386.36|3377.66|1088
1633369500000|2021-10-04 17:45:00|3387.17|3378.47|3396.42|3387.72|3396.69|3387.99|3386.95|3378.25|1031
1633369800000|2021-10-04 17:50:00|3396.78|3388.08|3409.74|3401.04|3419.38|3410.68|3396.6|3387.9|1149
1633370100000|2021-10-04 17:55:00|3408.94|3400.24|3416.37|3407.67|3421.66|3412.96|3408.13|3399.43|1117
1633370400000|2021-10-04 18:00:00|3416.44|3407.74|3398.28|3389.58|3425.59|3416.89|3397.29|3388.59|1130
1633370700000|2021-10-04 18:05:00|3398.51|3389.81|3415.29|3406.59|3416.46|3407.76|3398.51|3389.81|1098
1633371000000|2021-10-04 18:10:00|3415.38|3406.68|3410.62|3401.92|3418.85|3410.15|3408.8|3400.1|1102
1633371300000|2021-10-04 18:15:00|3410.61|3401.91|3413.9|3405.2|3415.91|3407.21|3409.26|3400.56|1049
1633371600000|2021-10-04 18:20:00|3413.89|3405.19|3416.35|3407.65|3424.02|3415.32|3409.57|3400.87|1073
1633371900000|2021-10-04 18:25:00|3416.38|3407.68|3415.28|3406.58|3419.19|3410.49|3412.15|3403.45|986
1633372200000|2021-10-04 18:30:00|3415.41|3406.71|3417.83|3409.13|3428.27|3419.57|3415.23|3406.53|1056
1633372500000|2021-10-04 18:35:00|3417.38|3408.68|3420.04|3411.34|3422.11|3413.41|3417.14|3408.44|942
1633372800000|2021-10-04 18:40:00|3419.81|3411.11|3428.75|3420.05|3438.84|3430.14|3417.83|3409.13|1047
1633373100000|2021-10-04 18:45:00|3429.2|3420.5|3436.94|3428.24|3442.1|3433.4|3428.79|3420.09|1100
1633373400000|2021-10-04 18:50:00|3435.66|3426.96|3429.28|3420.58|3435.66|3426.96|3428.47|3419.77|1018
1633373700000|2021-10-04 18:55:00|3429.29|3420.59|3426.7|3418|3438.73|3430.03|3423.76|3415.06|1047
1633374000000|2021-10-04 19:00:00|3426.73|3418.03|3432.95|3424.25|3434.14|3425.44|3426.68|3417.98|1037
1633374300000|2021-10-04 19:05:00|3433|3424.3|3432.2|3423.5|3438.63|3429.93|3430.43|3421.73|954
1633374600000|2021-10-04 19:10:00|3432.36|3423.66|3412.47|3403.77|3432.77|3424.07|3410.84|3402.14|1085
1633374900000|2021-10-04 19:15:00|3413.46|3404.76|3414.85|3406.15|3422.09|3413.39|3409.51|3400.81|1049
1633375200000|2021-10-04 19:20:00|3414.9|3406.2|3402.69|3393.99|3418.25|3409.55|3399.5|3390.8|1090
1633375500000|2021-10-04 19:25:00|3402.88|3394.18|3399.72|3391.02|3407.51|3398.81|3399.03|3390.33|1071
1633375800000|2021-10-04 19:30:00|3399.73|3391.03|3410.69|3401.99|3412.99|3404.29|3399.73|3391.03|1016
1633376100000|2021-10-04 19:35:00|3410.63|3401.93|3406.63|3397.93|3414.1|3405.4|3405.09|3396.39|1000
1633376400000|2021-10-04 19:40:00|3406.65|3397.95|3415.94|3407.24|3417.7|3409|3405.21|3396.51|995
1633376700000|2021-10-04 19:45:00|3416.27|3407.57|3411.52|3402.82|3420.94|3412.24|3411.29|3402.59|984
1633377000000|2021-10-04 19:50:00|3411.81|3403.11|3410.02|3401.32|3414.18|3405.48|3406.33|3397.63|1005
1633377300000|2021-10-04 19:55:00|3410.28|3401.58|3421.79|3413.09|3421.79|3413.09|3410.27|3401.57|1059
1633377600000|2021-10-04 20:00:00|3421.23|3412.53|3411.27|3402.57|3428.19|3419.49|3408.52|3399.82|1059
1633377900000|2021-10-04 20:05:00|3411.58|3402.88|3413.28|3404.58|3417.16|3408.46|3410.9|3402.2|1047
1633378200000|2021-10-04 20:10:00|3413.34|3404.64|3414.81|3406.11|3418.13|3409.43|3410.73|3402.03|1015
1633378500000|2021-10-04 20:15:00|3414.92|3406.22|3415.79|3407.09|3417.45|3408.75|3413.26|3404.56|1038
1633378800000|2021-10-04 20:20:00|3415.72|3407.02|3406.72|3398.02|3415.92|3407.22|3406.48|3397.78|1056
1633379100000|2021-10-04 20:25:00|3406.73|3398.03|3404.28|3395.58|3408.95|3400.25|3404.16|3395.46|934
1633379400000|2021-10-04 20:30:00|3404.29|3395.59|3398.5|3389.8|3404.83|3396.13|3391.07|3382.37|1043
1633379700000|2021-10-04 20:35:00|3398.52|3389.82|3399.23|3390.53|3406.1|3397.4|3397.57|3388.87|1024
1633380000000|2021-10-04 20:40:00|3399.22|3390.52|3395.74|3387.04|3400.37|3391.67|3394.48|3385.78|1015
1633380300000|2021-10-04 20:45:00|3395.75|3387.05|3396.53|3387.83|3404.52|3395.82|3395.7|3387|1020
1633380600000|2021-10-04 20:50:00|3396.48|3387.78|3396.67|3387.97|3399.77|3391.07|3392.67|3383.97|1008
1633380900000|2021-10-04 20:55:00|3396.64|3387.94|3388.27|3379.57|3398.03|3389.33|3386.72|3378.02|996
1633381200000|2021-10-04 21:00:00|3388.23|3379.53|3398.49|3389.79|3398.98|3390.28|3385.36|3376.66|973
1633381500000|2021-10-04 21:05:00|3398.48|3389.78|3381.16|3372.46|3398.48|3389.78|3380.76|3372.06|959
1633381800000|2021-10-04 21:10:00|3381.2|3372.5|3380.05|3371.35|3384.03|3375.33|3375.84|3367.14|952
1633382100000|2021-10-04 21:15:00|3379.91|3371.21|3384.25|3375.55|3391.52|3382.82|3379.57|3370.87|916
1633382400000|2021-10-04 21:20:00|3384.17|3375.47|3390.8|3382.1|3394.02|3385.32|3384.17|3375.47|965
1633382700000|2021-10-04 21:25:00|3390.78|3382.08|3387.85|3379.15|3392.04|3383.34|3386.46|3377.76|997
1633383000000|2021-10-04 21:30:00|3387.83|3379.13|3392.48|3383.78|3393.35|3384.65|3387.82|3379.12|686
1633383300000|2021-10-04 21:35:00|3392.47|3383.77|3378.65|3369.95|3392.89|3384.19|3378.65|3369.95|853
1633383600000|2021-10-04 21:40:00|3378.2|3369.5|3384.3|3375.6|3389.67|3380.97|3378.17|3369.47|1034
1633383900000|2021-10-04 21:45:00|3384.27|3375.57|3382.87|3374.17|3388.76|3380.06|3377.3|3368.6|1052
1633384200000|2021-10-04 21:50:00|3382.83|3374.13|3393.09|3384.39|3397.01|3388.31|3382.82|3374.12|1066
1633384500000|2021-10-04 21:55:00|3393.11|3384.41|3401.5|3392.8|3402.83|3394.13|3392.66|3383.96|992
1633384800000|2021-10-04 22:00:00|3401.54|3392.84|3397.88|3389.18|3413.38|3404.68|3397.02|3388.32|1093
1633385100000|2021-10-04 22:05:00|3397.73|3389.03|3394.61|3385.91|3404.54|3395.84|3390.03|3381.33|1084
1633385400000|2021-10-04 22:10:00|3394.87|3386.17|3387.98|3379.28|3395.78|3387.08|3383.53|3374.83|1037
1633385700000|2021-10-04 22:15:00|3387.84|3379.14|3382.45|3373.75|3393.44|3384.74|3382.45|3373.75|984
1633386000000|2021-10-04 22:20:00|3382.4|3373.7|3388.48|3379.78|3388.94|3380.24|3382.36|3373.66|969
1633386300000|2021-10-04 22:25:00|3388.57|3379.87|3387.15|3378.45|3389.48|3380.78|3384.53|3375.83|952
1633386600000|2021-10-04 22:30:00|3387.25|3378.55|3383.54|3374.84|3392.94|3384.24|3383.31|3374.61|989
1633386900000|2021-10-04 22:35:00|3383.56|3374.86|3383.32|3374.62|3384.39|3375.69|3375.81|3367.11|980
1633387200000|2021-10-04 22:40:00|3383.27|3374.57|3370.94|3362.24|3385.29|3376.59|3368.58|3359.88|1038
1633387500000|2021-10-04 22:45:00|3371.08|3362.38|3372.75|3364.05|3375.19|3366.49|3361.03|3352.33|1068
1633387800000|2021-10-04 22:50:00|3372.78|3364.08|3376.68|3367.98|3379.19|3370.49|3370.03|3361.33|1064
1633388100000|2021-10-04 22:55:00|3376.57|3367.87|3378.2|3369.5|3381.26|3372.56|3375.14|3366.44|959
1633388400000|2021-10-04 23:00:00|3377.91|3369.21|3387.96|3379.26|3388.22|3379.52|3375.78|3367.08|1016
1633388700000|2021-10-04 23:05:00|3388.04|3379.34|3377.68|3368.98|3389.89|3381.19|3377.46|3368.76|1039
1633389000000|2021-10-04 23:10:00|3377.58|3368.88|3388.08|3379.38|3388.21|3379.51|3377.52|3368.82|983
1633389300000|2021-10-04 23:15:00|3388.1|3379.4|3404.31|3395.61|3404.89|3396.19|3387.96|3379.26|1094
1633389600000|2021-10-04 23:20:00|3404.22|3395.52|3397.72|3389.02|3408.15|3399.45|3397.28|3388.58|1115
1633389900000|2021-10-04 23:25:00|3397.75|3389.05|3397.83|3389.13|3403.18|3394.48|3395.63|3386.93|1079
1633390200000|2021-10-04 23:30:00|3397.86|3389.16|3409.56|3400.86|3409.72|3401.02|3395.52|3386.82|1067
1633390500000|2021-10-04 23:35:00|3409.29|3400.59|3403.86|3395.16|3409.29|3400.59|3402.15|3393.45|1026
1633390800000|2021-10-04 23:40:00|3403.87|3395.17|3402.67|3393.97|3405.55|3396.85|3399.42|3390.72|1040
1633391100000|2021-10-04 23:45:00|3402.73|3394.03|3392.95|3384.25|3405|3396.3|3392.65|3383.95|1042
1633391400000|2021-10-04 23:50:00|3393.09|3384.39|3389.1|3380.4|3394.83|3386.13|3388.6|3379.9|1052
1633391700000|2021-10-04 23:55:00|3389.28|3380.58|3391.56|3382.86|3394.13|3385.43|3380.4|3371.7|1085
1633392000000|2021-10-05 00:00:00|3391.41|3382.71|3379.67|3370.97|3398.63|3389.93|3379.28|3370.58|1124
1633392300000|2021-10-05 00:05:00|3379.45|3370.75|3385.98|3377.28|3386.09|3377.39|3369.99|3361.29|1073
1633392600000|2021-10-05 00:10:00|3385.82|3377.12|3390.89|3382.19|3395.68|3386.98|3385.42|3376.72|1095
1633392900000|2021-10-05 00:15:00|3390.83|3382.13|3400.86|3392.16|3403.02|3394.32|3387.46|3378.76|1029
1633393200000|2021-10-05 00:20:00|3401.03|3392.33|3398.92|3390.22|3404.01|3395.31|3392.8|3384.1|1042
1633393500000|2021-10-05 00:25:00|3399.09|3390.39|3393.33|3384.63|3399.73|3391.03|3391.92|3383.22|922
1633393800000|2021-10-05 00:30:00|3393.28|3384.58|3383.54|3374.84|3393.29|3384.59|3381.75|3373.05|1072
1633394100000|2021-10-05 00:35:00|3383.48|3374.78|3409.29|3400.59|3409.8|3401.1|3383.3|3374.6|1046
1633394400000|2021-10-05 00:40:00|3409.22|3400.52|3407.24|3398.54|3422.76|3414.06|3400.09|3391.39|1131
1633394700000|2021-10-05 00:45:00|3407|3398.3|3417.89|3409.19|3421.98|3413.28|3406.96|3398.26|1101
1633395000000|2021-10-05 00:50:00|3417.87|3409.17|3415.62|3406.92|3422.25|3413.55|3414.97|3406.27|1078
1633395300000|2021-10-05 00:55:00|3415.48|3406.78|3410.98|3402.28|3416.92|3408.22|3408.69|3399.99|1069
1633395600000|2021-10-05 01:00:00|3411.24|3402.54|3408.02|3399.32|3419.32|3410.62|3407.75|3399.05|1088
1633395900000|2021-10-05 01:05:00|3408|3399.3|3401.35|3392.65|3408.88|3400.18|3398.56|3389.86|1083
1633396200000|2021-10-05 01:10:00|3401.44|3392.74|3409.42|3400.72|3410.5|3401.8|3400.6|3391.9|1028
1633396500000|2021-10-05 01:15:00|3409.47|3400.77|3408.31|3399.61|3411.13|3402.43|3405.64|3396.94|990
1633396800000|2021-10-05 01:20:00|3408.38|3399.68|3408.32|3399.62|3411.07|3402.37|3404.3|3395.6|1034
1633397100000|2021-10-05 01:25:00|3408.28|3399.58|3407.46|3398.76|3411.13|3402.43|3407|3398.3|1046
1633397400000|2021-10-05 01:30:00|3407.34|3398.64|3396.51|3387.81|3408.18|3399.48|3394.93|3386.23|1055
1633397700000|2021-10-05 01:35:00|3396.45|3387.75|3391.9|3383.2|3398.81|3390.11|3389.77|3381.07|1070
1633398000000|2021-10-05 01:40:00|3391.98|3383.28|3393.39|3384.69|3397.13|3388.43|3389.68|3380.98|1018
1633398300000|2021-10-05 01:45:00|3393.4|3384.7|3393.76|3385.06|3396.52|3387.82|3393.16|3384.46|1016
1633398600000|2021-10-05 01:50:00|3393.73|3385.03|3391.75|3383.05|3396.35|3387.65|3391.34|3382.64|1009
1633398900000|2021-10-05 01:55:00|3391.73|3383.03|3391.59|3382.89|3396.19|3387.49|3390.93|3382.23|988
1633399200000|2021-10-05 02:00:00|3391.71|3383.01|3386.48|3377.78|3394.49|3385.79|3384.97|3376.27|1016
1633399500000|2021-10-05 02:05:00|3386.58|3377.88|3379.94|3371.24|3388.5|3379.8|3379.94|3371.24|961
1633399800000|2021-10-05 02:10:00|3379.97|3371.27|3381.11|3372.41|3383.13|3374.43|3379.53|3370.83|977
1633400100000|2021-10-05 02:15:00|3380.96|3372.26|3378.57|3369.87|3383.87|3375.17|3378.51|3369.81|987
1633400400000|2021-10-05 02:20:00|3378.72|3370.02|3380.61|3371.91|3381.18|3372.48|3377.03|3368.33|934
1633400700000|2021-10-05 02:25:00|3380.58|3371.88|3386.41|3377.71|3386.41|3377.71|3380.43|3371.73|903
1633401000000|2021-10-05 02:30:00|3386.55|3377.85|3393.55|3384.85|3397.54|3388.84|3386.55|3377.85|1020
1633401300000|2021-10-05 02:35:00|3393.48|3384.78|3386.07|3377.37|3393.85|3385.15|3384.89|3376.19|956
1633401600000|2021-10-05 02:40:00|3386.06|3377.36|3386.49|3377.79|3390.19|3381.49|3384|3375.3|938
1633401900000|2021-10-05 02:45:00|3386.46|3377.76|3393.44|3384.74|3397.34|3388.64|3385.53|3376.83|954
1633402200000|2021-10-05 02:50:00|3393.62|3384.92|3394.23|3385.53|3395.96|3387.26|3392.98|3384.28|957
1633402500000|2021-10-05 02:55:00|3393.54|3384.84|3394.03|3385.33|3395.45|3386.75|3390.27|3381.57|921
1633402800000|2021-10-05 03:00:00|3393.65|3384.95|3401.12|3392.42|3401.82|3393.12|3392.18|3383.48|973
1633403100000|2021-10-05 03:05:00|3401.25|3392.55|3403.07|3394.37|3403.68|3394.98|3399.54|3390.84|945
1633403400000|2021-10-05 03:10:00|3403.2|3394.5|3394.3|3385.6|3403.42|3394.72|3393.46|3384.76|936
1633403700000|2021-10-05 03:15:00|3394.27|3385.57|3393.76|3385.06|3398.39|3389.69|3388.51|3379.81|1011
1633404000000|2021-10-05 03:20:00|3393.85|3385.15|3390.85|3382.15|3396.69|3387.99|3389.62|3380.92|974
1633404300000|2021-10-05 03:25:00|3390.8|3382.1|3399.86|3391.16|3400.02|3391.32|3390.37|3381.67|982
1633404600000|2021-10-05 03:30:00|3399.84|3391.14|3384.92|3376.22|3402.31|3393.61|3384.32|3375.62|983
1633404900000|2021-10-05 03:35:00|3384.88|3376.18|3387.05|3378.35|3387.27|3378.57|3381.53|3372.83|1020
1633405200000|2021-10-05 03:40:00|3387.01|3378.31|3387.94|3379.24|3389.33|3380.63|3385.39|3376.69|825
1633405500000|2021-10-05 03:45:00|3388.2|3379.5|3390.27|3381.57|3390.57|3381.87|3385.86|3377.16|832
1633405800000|2021-10-05 03:50:00|3390.28|3381.58|3390.7|3382|3391.79|3383.09|3386.1|3377.4|950
1633406100000|2021-10-05 03:55:00|3390.79|3382.09|3392.42|3383.72|3392.69|3383.99|3388.92|3380.22|926
1633406400000|2021-10-05 04:00:00|3392.32|3383.62|3388.09|3379.39|3394.5|3385.8|3387.31|3378.61|941
1633406700000|2021-10-05 04:05:00|3388.16|3379.46|3398.89|3390.19|3398.92|3390.22|3388.05|3379.35|883
1633407000000|2021-10-05 04:10:00|3399.3|3390.6|3400|3391.3|3400.37|3391.67|3396.99|3388.29|937
1633407300000|2021-10-05 04:15:00|3399.96|3391.26|3395.94|3387.24|3400.14|3391.44|3391.61|3382.91|956
1633407600000|2021-10-05 04:20:00|3395.93|3387.23|3395.59|3386.89|3399.43|3390.73|3394.68|3385.98|866
1633407900000|2021-10-05 04:25:00|3395.6|3386.9|3389.99|3381.29|3396.19|3387.49|3387.37|3378.67|996
1633408200000|2021-10-05 04:30:00|3390.02|3381.32|3383.27|3374.57|3390.07|3381.37|3381.61|3372.91|987
1633408500000|2021-10-05 04:35:00|3383.07|3374.37|3384.23|3375.53|3386.23|3377.53|3381.84|3373.14|919
1633408800000|2021-10-05 04:40:00|3384.31|3375.61|3378.02|3369.32|3385.94|3377.24|3376.78|3368.08|984
1633409100000|2021-10-05 04:45:00|3378.01|3369.31|3378.15|3369.45|3379.15|3370.45|3375.13|3366.43|973
1633409400000|2021-10-05 04:50:00|3378.63|3369.93|3371.65|3362.95|3378.83|3370.13|3371.08|3362.38|935
1633409700000|2021-10-05 04:55:00|3371.7|3363|3373.36|3364.66|3374.64|3365.94|3369.98|3361.28|947
1633410000000|2021-10-05 05:00:00|3373.62|3364.92|3381.21|3372.51|3382.79|3374.09|3370.45|3361.75|1021
1633410300000|2021-10-05 05:05:00|3381.23|3372.53|3382.06|3373.36|3382.48|3373.78|3376.54|3367.84|860
1633410600000|2021-10-05 05:10:00|3382.42|3373.72|3382.16|3373.46|3384.37|3375.67|3381.03|3372.33|865
1633410900000|2021-10-05 05:15:00|3382.18|3373.48|3385|3376.3|3385|3376.3|3379.6|3370.9|923
1633411200000|2021-10-05 05:20:00|3384.88|3376.18|3387.22|3378.52|3388.43|3379.73|3383.66|3374.96|841
1633411500000|2021-10-05 05:25:00|3387.14|3378.44|3387.98|3379.28|3389.75|3381.05|3385.21|3376.51|924
1633411800000|2021-10-05 05:30:00|3387.97|3379.27|3389.85|3381.15|3393.86|3385.16|3387.51|3378.81|979
1633412100000|2021-10-05 05:35:00|3389.81|3381.11|3384.71|3376.01|3390.65|3381.95|3383.38|3374.68|969
1633412400000|2021-10-05 05:40:00|3384.64|3375.94|3388.74|3380.04|3390.26|3381.56|3382.96|3374.26|975
1633412700000|2021-10-05 05:45:00|3388.79|3380.09|3393.09|3384.39|3393.16|3384.46|3387.63|3378.93|845
1633413000000|2021-10-05 05:50:00|3392.92|3384.22|3392.92|3384.22|3393.23|3384.53|3388.63|3379.93|865
1633413300000|2021-10-05 05:55:00|3393|3384.3|3389.86|3381.16|3394.43|3385.73|3389.71|3381.01|871
1633413600000|2021-10-05 06:00:00|3389.96|3381.26|3392.37|3383.67|3392.37|3383.67|3384.37|3375.67|941
1633413900000|2021-10-05 06:05:00|3392.34|3383.64|3395.89|3387.19|3397.12|3388.42|3390.36|3381.66|948
1633414200000|2021-10-05 06:10:00|3395.83|3387.13|3391.6|3382.9|3396.23|3387.53|3385.28|3376.58|921
1633414500000|2021-10-05 06:15:00|3391.45|3382.75|3392.93|3384.23|3397.58|3388.88|3388.64|3379.94|840
1633414800000|2021-10-05 06:20:00|3393.29|3384.59|3395.12|3386.42|3396.74|3388.04|3391.11|3382.41|903
1633415100000|2021-10-05 06:25:00|3395.13|3386.43|3398.31|3389.61|3399.25|3390.55|3390.78|3382.08|915
1633415400000|2021-10-05 06:30:00|3398.41|3389.71|3395.56|3386.86|3399.51|3390.81|3390.46|3381.76|861
1633415700000|2021-10-05 06:35:00|3395.63|3386.93|3396.76|3388.06|3398.01|3389.31|3394.19|3385.49|965
1633416000000|2021-10-05 06:40:00|3396.64|3387.94|3395.78|3387.08|3397.71|3389.01|3394.3|3385.6|794
1633416300000|2021-10-05 06:45:00|3395.81|3387.11|3395.89|3387.19|3395.9|3387.2|3391.56|3382.86|944
1633416600000|2021-10-05 06:50:00|3395.9|3387.2|3392.75|3384.05|3395.91|3387.21|3391.28|3382.58|954
1633416900000|2021-10-05 06:55:00|3392.71|3384.01|3389.18|3380.48|3392.83|3384.13|3386.84|3378.14|942
1633417200000|2021-10-05 07:00:00|3389.28|3380.58|3394.11|3385.41|3395.51|3386.81|3386.26|3377.56|995
1633417500000|2021-10-05 07:05:00|3394.07|3385.37|3395.97|3387.27|3396.55|3387.85|3391.94|3383.24|958
1633417800000|2021-10-05 07:10:00|3395.95|3387.25|3399.61|3390.91|3400.3|3391.6|3393|3384.3|1004
1633418100000|2021-10-05 07:15:00|3399.57|3390.87|3401.81|3393.11|3402.47|3393.77|3397.18|3388.48|928
1633418400000|2021-10-05 07:20:00|3402.56|3393.86|3401.24|3392.54|3409.15|3400.45|3400.48|3391.78|1046
1633418700000|2021-10-05 07:25:00|3401.29|3392.59|3404.9|3396.2|3405.22|3396.52|3399.08|3390.38|947
1633419000000|2021-10-05 07:30:00|3404.82|3396.12|3400.38|3391.68|3405.22|3396.52|3398.66|3389.96|930
1633419300000|2021-10-05 07:35:00|3400.36|3391.66|3398.1|3389.4|3402.14|3393.44|3396.6|3387.9|748
1633419600000|2021-10-05 07:40:00|3398.08|3389.38|3395.8|3387.1|3398.56|3389.86|3394.35|3385.65|849
1633419900000|2021-10-05 07:45:00|3396.04|3387.34|3394.33|3385.63|3396.18|3387.48|3392.17|3383.47|895
1633420200000|2021-10-05 07:50:00|3394.3|3385.6|3397.73|3389.03|3398.11|3389.41|3394.03|3385.33|619
1633420500000|2021-10-05 07:55:00|3397.63|3388.93|3393.89|3385.19|3399.26|3390.56|3393.76|3385.06|756
1633420800000|2021-10-05 08:00:00|3394.08|3385.38|3392.42|3383.72|3395.61|3386.91|3391.5|3382.8|999
1633421100000|2021-10-05 08:05:00|3392.47|3383.77|3392.92|3384.22|3396.14|3387.44|3391.32|3382.62|840
1633421400000|2021-10-05 08:10:00|3392.98|3384.28|3397.53|3388.83|3397.99|3389.29|3391.1|3382.4|844
1633421700000|2021-10-05 08:15:00|3397.58|3388.88|3390.53|3381.83|3397.71|3389.01|3389.69|3380.99|963
1633422000000|2021-10-05 08:20:00|3390.5|3381.8|3392.98|3384.28|3393.74|3385.04|3390.5|3381.8|839
1633422300000|2021-10-05 08:25:00|3392.96|3384.26|3389.13|3380.43|3393.05|3384.35|3386.46|3377.76|963
1633422600000|2021-10-05 08:30:00|3389.05|3380.35|3394.17|3385.47|3394.17|3385.47|3388.6|3379.9|805
1633422900000|2021-10-05 08:35:00|3394.07|3385.37|3400.42|3391.72|3404.61|3395.91|3392.89|3384.19|1068
1633423200000|2021-10-05 08:40:00|3400.34|3391.64|3407.2|3398.5|3409|3400.3|3400.21|3391.51|1002
1633423500000|2021-10-05 08:45:00|3407.24|3398.54|3408.94|3400.24|3411.86|3403.16|3405.18|3396.48|1042
1633423800000|2021-10-05 08:50:00|3408.97|3400.27|3413.78|3405.08|3417.78|3409.08|3408.59|3399.89|1048
1633424100000|2021-10-05 08:55:00|3413.17|3404.47|3422.99|3414.29|3424.2|3415.5|3413.17|3404.47|999
1633424400000|2021-10-05 09:00:00|3422.96|3414.26|3414.51|3405.81|3429.78|3421.08|3414.51|3405.81|1047
1633424700000|2021-10-05 09:05:00|3414.79|3406.09|3413.85|3405.15|3418.2|3409.5|3411.05|3402.35|992
1633425000000|2021-10-05 09:10:00|3413.72|3405.02|3409.8|3401.1|3414.57|3405.87|3408.09|3399.39|987
1633425300000|2021-10-05 09:15:00|3409.88|3401.18|3402.82|3394.12|3419.18|3410.48|3389.72|3381.02|982
1633425600000|2021-10-05 09:20:00|3403.07|3394.37|3412.2|3403.5|3415.87|3407.17|3399.08|3390.38|1112
1633425900000|2021-10-05 09:25:00|3412.38|3403.68|3402.35|3393.65|3413.59|3404.89|3402.21|3393.51|1039
1633426200000|2021-10-05 09:30:00|3402.38|3393.68|3410.99|3402.29|3411.34|3402.64|3397.83|3389.13|973
1633426500000|2021-10-05 09:35:00|3411.13|3402.43|3415.52|3406.82|3416.03|3407.33|3408.18|3399.48|981
1633426800000|2021-10-05 09:40:00|3415.5|3406.8|3428.24|3419.54|3430.68|3421.98|3415.3|3406.6|1046
1633427100000|2021-10-05 09:45:00|3427.98|3419.28|3428.58|3419.88|3430.36|3421.66|3419.48|3410.78|1093
1633427400000|2021-10-05 09:50:00|3428.52|3419.82|3434.91|3426.21|3437.75|3429.05|3428.52|3419.82|1079
1633427700000|2021-10-05 09:55:00|3434.93|3426.23|3455.22|3446.52|3457.19|3448.49|3434.69|3425.99|1091
1633428000000|2021-10-05 10:00:00|3455.14|3446.44|3456.6|3447.9|3463.98|3455.28|3447.8|3439.1|1140
1633428300000|2021-10-05 10:05:00|3456.29|3447.59|3461.73|3453.03|3466.76|3458.06|3455.38|3446.68|1014
1633428600000|2021-10-05 10:10:00|3461.95|3453.25|3470.56|3461.86|3470.89|3462.19|3461.51|3452.81|964
1633428900000|2021-10-05 10:15:00|3470.51|3461.81|3459.13|3450.43|3477.81|3469.11|3456.98|3448.28|1091
1633429200000|2021-10-05 10:20:00|3459.04|3450.34|3451.51|3442.81|3462.89|3454.19|3451.34|3442.64|981
1633429500000|2021-10-05 10:25:00|3451.55|3442.85|3459.4|3450.7|3460.85|3452.15|3450.47|3441.77|908
1633429800000|2021-10-05 10:30:00|3459.46|3450.76|3456.78|3448.08|3463.06|3454.36|3455.22|3446.52|971
1633430100000|2021-10-05 10:35:00|3457.4|3448.7|3452.42|3443.72|3458.15|3449.45|3452.2|3443.5|834
1633430400000|2021-10-05 10:40:00|3452.49|3443.79|3449.02|3440.32|3452.66|3443.96|3447.58|3438.88|903
1633430700000|2021-10-05 10:45:00|3449.15|3440.45|3444.72|3436.02|3449.15|3440.45|3439.31|3430.61|1008
1633431000000|2021-10-05 10:50:00|3444.7|3436|3438.43|3429.73|3444.7|3436|3432.45|3423.75|950
1633431300000|2021-10-05 10:55:00|3438.39|3429.69|3442.59|3433.89|3445.26|3436.56|3438.35|3429.65|882
1633431600000|2021-10-05 11:00:00|3442.64|3433.94|3446.55|3437.85|3449.29|3440.59|3439.79|3431.09|1020
1633431900000|2021-10-05 11:05:00|3446.56|3437.86|3447.74|3439.04|3452.03|3443.33|3446.31|3437.61|954
1633432200000|2021-10-05 11:10:00|3447.83|3439.13|3455.96|3447.26|3456.23|3447.53|3446.63|3437.93|864
1633432500000|2021-10-05 11:15:00|3456|3447.3|3459.03|3450.33|3459.93|3451.23|3454.45|3445.75|903
1633432800000|2021-10-05 11:20:00|3459.01|3450.31|3461.42|3452.72|3463.69|3454.99|3457.01|3448.31|984
1633433100000|2021-10-05 11:25:00|3461.43|3452.73|3460.37|3451.67|3463.91|3455.21|3455.71|3447.01|815
1633433400000|2021-10-05 11:30:00|3460.5|3451.8|3456.61|3447.91|3461.8|3453.1|3456.28|3447.58|876
1633433700000|2021-10-05 11:35:00|3456.65|3447.95|3452.5|3443.8|3459.05|3450.35|3452.42|3443.72|965
1633434000000|2021-10-05 11:40:00|3452.8|3444.1|3450.02|3441.32|3456.94|3448.24|3447.84|3439.14|969
1633434300000|2021-10-05 11:45:00|3449.96|3441.26|3450.56|3441.86|3453.62|3444.92|3446.76|3438.06|925
1633434600000|2021-10-05 11:50:00|3450.58|3441.88|3454.39|3445.69|3457.48|3448.78|3450.58|3441.88|839
1633434900000|2021-10-05 11:55:00|3454.35|3445.65|3451.36|3442.66|3455.95|3447.25|3445.51|3436.81|988
1633435200000|2021-10-05 12:00:00|3451|3442.3|3449.29|3440.59|3456.42|3447.72|3447.06|3438.36|1028
1633435500000|2021-10-05 12:05:00|3449.36|3440.66|3446.56|3437.86|3450.03|3441.33|3442.88|3434.18|1059
1633435800000|2021-10-05 12:10:00|3446.55|3437.85|3447.59|3438.89|3452.16|3443.46|3444.61|3435.91|1029
1633436100000|2021-10-05 12:15:00|3447.74|3439.04|3451.14|3442.44|3451.53|3442.83|3445.42|3436.72|1001
1633436400000|2021-10-05 12:20:00|3451.04|3442.34|3446.81|3438.11|3454.3|3445.6|3446.78|3438.08|958
1633436700000|2021-10-05 12:25:00|3447|3438.3|3445.64|3436.94|3447.68|3438.98|3443.98|3435.28|882
1633437000000|2021-10-05 12:30:00|3445.6|3436.9|3443.87|3435.17|3448.54|3439.84|3439.92|3431.22|943
1633437300000|2021-10-05 12:35:00|3443.81|3435.11|3447.54|3438.84|3448.8|3440.1|3443.13|3434.43|948
1633437600000|2021-10-05 12:40:00|3447.5|3438.8|3458.35|3449.65|3459.53|3450.83|3445.54|3436.84|953
1633437900000|2021-10-05 12:45:00|3458.54|3449.84|3455.06|3446.36|3465.94|3457.24|3454.84|3446.14|1061
1633438200000|2021-10-05 12:50:00|3455.31|3446.61|3462.83|3454.13|3467.16|3458.46|3454.71|3446.01|974
1633438500000|2021-10-05 12:55:00|3462.76|3454.06|3458.54|3449.84|3465.84|3457.14|3456.68|3447.98|930
1633438800000|2021-10-05 13:00:00|3458.55|3449.85|3448.66|3439.96|3458.58|3449.88|3448.04|3439.34|964
1633439100000|2021-10-05 13:05:00|3448.65|3439.95|3441.5|3432.8|3452.51|3443.81|3441.5|3432.8|984
1633439400000|2021-10-05 13:10:00|3441.24|3432.54|3452.09|3443.39|3452.23|3443.53|3440.38|3431.68|1046
1633439700000|2021-10-05 13:15:00|3452.06|3443.36|3459.04|3450.34|3459.28|3450.58|3451.85|3443.15|885
1633440000000|2021-10-05 13:20:00|3459.07|3450.37|3450.17|3441.47|3459.51|3450.81|3449.32|3440.62|1029
1633440300000|2021-10-05 13:25:00|3450.15|3441.45|3445.03|3436.33|3451.25|3442.55|3444.7|3436|991
1633440600000|2021-10-05 13:30:00|3445.04|3436.34|3453.6|3444.9|3453.82|3445.12|3444.75|3436.05|943
1633440900000|2021-10-05 13:35:00|3453.61|3444.91|3458.22|3449.52|3462.6|3453.9|3453.56|3444.86|960
1633441200000|2021-10-05 13:40:00|3458.29|3449.59|3456.96|3448.26|3460.38|3451.68|3455.1|3446.4|997
1633441500000|2021-10-05 13:45:00|3456.77|3448.07|3461.88|3453.18|3464.05|3455.35|3456.76|3448.06|939
1633441800000|2021-10-05 13:50:00|3461.78|3453.08|3464.31|3455.61|3468.18|3459.48|3461.78|3453.08|1069
1633442100000|2021-10-05 13:55:00|3464.55|3455.85|3462.93|3454.23|3466.55|3457.85|3460.26|3451.56|1012
1633442400000|2021-10-05 14:00:00|3463|3454.3|3466.98|3458.28|3474.57|3465.87|3460.19|3451.49|1055
1633442700000|2021-10-05 14:05:00|3466.93|3458.23|3457.56|3448.86|3468.9|3460.2|3456.98|3448.28|1086
1633443000000|2021-10-05 14:10:00|3457.81|3449.11|3459|3450.3|3460.91|3452.21|3455.44|3446.74|1024
1633443300000|2021-10-05 14:15:00|3458.96|3450.26|3456.83|3448.13|3466.88|3458.18|3456.25|3447.55|1050
1633443600000|2021-10-05 14:20:00|3457.18|3448.48|3446.27|3437.57|3459.63|3450.93|3444.74|3436.04|1023
1633443900000|2021-10-05 14:25:00|3446.65|3437.95|3443.52|3434.82|3453.05|3444.35|3443.52|3434.82|1014
1633444200000|2021-10-05 14:30:00|3443.55|3434.85|3442.53|3433.83|3446.82|3438.12|3438.56|3429.86|1064
1633444500000|2021-10-05 14:35:00|3442.25|3433.55|3427.18|3418.48|3446.08|3437.38|3426.73|3418.03|1083
1633444800000|2021-10-05 14:40:00|3427.15|3418.45|3434.37|3425.67|3435.42|3426.72|3421.55|3412.85|1086
1633445100000|2021-10-05 14:45:00|3434.35|3425.65|3438.63|3429.93|3443.23|3434.53|3431.2|3422.5|984
1633445400000|2021-10-05 14:50:00|3438.36|3429.66|3437.98|3429.28|3442.43|3433.73|3433|3424.3|1008
1633445700000|2021-10-05 14:55:00|3438.09|3429.39|3436.27|3427.57|3442.79|3434.09|3436.18|3427.48|1005
1633446000000|2021-10-05 15:00:00|3436.22|3427.52|3430.17|3421.47|3440.42|3431.72|3427.84|3419.14|1018
1633446300000|2021-10-05 15:05:00|3429.76|3421.06|3437.08|3428.38|3437.08|3428.38|3429.75|3421.05|968
1633446600000|2021-10-05 15:10:00|3437.13|3428.43|3444.43|3435.73|3448.88|3440.18|3436.17|3427.47|1018
1633446900000|2021-10-05 15:15:00|3444.38|3435.68|3451.12|3442.42|3453.52|3444.82|3444.06|3435.36|1071
1633447200000|2021-10-05 15:20:00|3451.02|3442.32|3443.92|3435.22|3451.02|3442.32|3443.79|3435.09|990
1633447500000|2021-10-05 15:25:00|3443.94|3435.24|3440.03|3431.33|3444.14|3435.44|3439.66|3430.96|1018
1633447800000|2021-10-05 15:30:00|3440.27|3431.57|3431.97|3423.27|3443.32|3434.62|3431.42|3422.72|1069
1633448100000|2021-10-05 15:35:00|3432.07|3423.37|3433.48|3424.78|3437.44|3428.74|3431.85|3423.15|1017
1633448400000|2021-10-05 15:40:00|3433.51|3424.81|3428.96|3420.26|3433.72|3425.02|3427.9|3419.2|996
1633448700000|2021-10-05 15:45:00|3428.82|3420.12|3424.49|3415.79|3434.06|3425.36|3422.01|3413.31|1025
1633449000000|2021-10-05 15:50:00|3424.38|3415.68|3428.3|3419.6|3428.67|3419.97|3424.27|3415.57|969
1633449300000|2021-10-05 15:55:00|3428.34|3419.64|3423.83|3415.13|3430.18|3421.48|3423.13|3414.43|943
1633449600000|2021-10-05 16:00:00|3423.85|3415.15|3423.18|3414.48|3434.59|3425.89|3423.12|3414.42|1056
1633449900000|2021-10-05 16:05:00|3423.19|3414.49|3433.31|3424.61|3434.24|3425.54|3413.86|3405.16|1030
1633450200000|2021-10-05 16:10:00|3433.41|3424.71|3439.49|3430.79|3439.74|3431.04|3430.02|3421.32|903
1633450500000|2021-10-05 16:15:00|3439.47|3430.77|3432.94|3424.24|3442.19|3433.49|3432.13|3423.43|1035
1633450800000|2021-10-05 16:20:00|3432.92|3424.22|3425.58|3416.88|3434.79|3426.09|3425.39|3416.69|969
1633451100000|2021-10-05 16:25:00|3425.6|3416.9|3418.81|3410.11|3428.78|3420.08|3418.81|3410.11|965
1633451400000|2021-10-05 16:30:00|3418.87|3410.17|3427.99|3419.29|3428.17|3419.47|3416.56|3407.86|1013
1633451700000|2021-10-05 16:35:00|3427.97|3419.27|3428.55|3419.85|3430|3421.3|3422.97|3414.27|965
1633452000000|2021-10-05 16:40:00|3428.65|3419.95|3430.78|3422.08|3432.71|3424.01|3428.16|3419.46|959
1633452300000|2021-10-05 16:45:00|3430.66|3421.96|3434.99|3426.29|3436.7|3428|3430.26|3421.56|934
1633452600000|2021-10-05 16:50:00|3435.02|3426.32|3435.86|3427.16|3441.06|3432.36|3434.23|3425.53|953
1633452900000|2021-10-05 16:55:00|3435.81|3427.11|3439.26|3430.56|3440.3|3431.6|3434.42|3425.72|999
1633453200000|2021-10-05 17:00:00|3439.23|3430.53|3432.13|3423.43|3439.68|3430.98|3427.05|3418.35|1023
1633453500000|2021-10-05 17:05:00|3432.7|3424|3433.73|3425.03|3435.64|3426.94|3431.09|3422.39|874
1633453800000|2021-10-05 17:10:00|3433.41|3424.71|3431.73|3423.03|3434.94|3426.24|3431.25|3422.55|836
1633454100000|2021-10-05 17:15:00|3431.69|3422.99|3429.94|3421.24|3436.79|3428.09|3429.61|3420.91|881
1633454400000|2021-10-05 17:20:00|3429.92|3421.22|3432.31|3423.61|3436.28|3427.58|3429.92|3421.22|922
1633454700000|2021-10-05 17:25:00|3432.34|3423.64|3443.12|3434.42|3443.36|3434.66|3431.22|3422.52|935
1633455000000|2021-10-05 17:30:00|3443.19|3434.49|3437.83|3429.13|3446.43|3437.73|3436.02|3427.32|981
1633455300000|2021-10-05 17:35:00|3437.81|3429.11|3440.46|3431.76|3440.66|3431.96|3436.2|3427.5|815
1633455600000|2021-10-05 17:40:00|3440.3|3431.6|3441.71|3433.01|3444.33|3435.63|3439.09|3430.39|915
1633455900000|2021-10-05 17:45:00|3441.7|3433|3437.28|3428.58|3441.83|3433.13|3434.78|3426.08|1003
1633456200000|2021-10-05 17:50:00|3437.24|3428.54|3443.57|3434.87|3444.94|3436.24|3437.03|3428.33|946
1633456500000|2021-10-05 17:55:00|3443.44|3434.74|3439.54|3430.84|3444.7|3436|3439.34|3430.64|910
1633456800000|2021-10-05 18:00:00|3439.44|3430.74|3450.54|3441.84|3451.92|3443.22|3439.44|3430.74|978
1633457100000|2021-10-05 18:05:00|3450.87|3442.17|3444.83|3436.13|3452.1|3443.4|3443.38|3434.68|986
1633457400000|2021-10-05 18:10:00|3444.85|3436.15|3445.05|3436.35|3452.55|3443.85|3443.65|3434.95|930
1633457700000|2021-10-05 18:15:00|3445.23|3436.53|3446.26|3437.56|3448.36|3439.66|3444.4|3435.7|894
1633458000000|2021-10-05 18:20:00|3446.56|3437.86|3455.43|3446.73|3455.8|3447.1|3445.92|3437.22|940
1633458300000|2021-10-05 18:25:00|3455.55|3446.85|3455.5|3446.8|3463.69|3454.99|3454.33|3445.63|992
1633458600000|2021-10-05 18:30:00|3455.65|3446.95|3459.74|3451.04|3461.27|3452.57|3455.5|3446.8|962
1633458900000|2021-10-05 18:35:00|3459.9|3451.2|3453.44|3444.74|3462.25|3453.55|3451.79|3443.09|843
1633459200000|2021-10-05 18:40:00|3453.5|3444.8|3457.83|3449.13|3458.92|3450.22|3452.81|3444.11|920
1633459500000|2021-10-05 18:45:00|3457.88|3449.18|3452.8|3444.1|3458.01|3449.31|3450.58|3441.88|943
1633459800000|2021-10-05 18:50:00|3452.78|3444.08|3456.12|3447.42|3456.65|3447.95|3452.76|3444.06|885
1633460100000|2021-10-05 18:55:00|3456.17|3447.47|3463.71|3455.01|3465.26|3456.56|3455.72|3447.02|819
1633460400000|2021-10-05 19:00:00|3463.78|3455.08|3459.28|3450.58|3470.88|3462.18|3457.33|3448.63|980
1633460700000|2021-10-05 19:05:00|3459.23|3450.53|3465.51|3456.81|3466.48|3457.78|3459.23|3450.53|983
1633461000000|2021-10-05 19:10:00|3465.39|3456.69|3477.66|3468.96|3478.61|3469.91|3462.64|3453.94|972
1633461300000|2021-10-05 19:15:00|3477.81|3469.11|3475.62|3466.92|3484.2|3475.5|3473.02|3464.32|1111
1633461600000|2021-10-05 19:20:00|3475.54|3466.84|3473.83|3465.13|3479.09|3470.39|3468.78|3460.08|922
1633461900000|2021-10-05 19:25:00|3473.8|3465.1|3469.75|3461.05|3475.78|3467.08|3467.43|3458.73|873
1633462200000|2021-10-05 19:30:00|3469.74|3461.04|3474.16|3465.46|3474.82|3466.12|3469.43|3460.73|966
1633462500000|2021-10-05 19:35:00|3474.3|3465.6|3473.17|3464.47|3475.91|3467.21|3471.61|3462.91|991
1633462800000|2021-10-05 19:40:00|3473.27|3464.57|3473.61|3464.91|3479.05|3470.35|3473|3464.3|856
1633463100000|2021-10-05 19:45:00|3473.77|3465.07|3480.18|3471.48|3481.8|3473.1|3471.73|3463.03|1016
1633463400000|2021-10-05 19:50:00|3479.98|3471.28|3491.02|3482.32|3500.86|3492.16|3479.17|3470.47|1117
1633463700000|2021-10-05 19:55:00|3491.05|3482.35|3495.28|3486.58|3501.06|3492.36|3490.47|3481.77|1016
1633464000000|2021-10-05 20:00:00|3496|3487.3|3496.15|3487.45|3503.07|3494.37|3495.05|3486.35|1072
1633464300000|2021-10-05 20:05:00|3496.3|3487.6|3503.68|3494.98|3506.85|3498.15|3496.29|3487.59|1096
1633464600000|2021-10-05 20:10:00|3503.7|3495|3508.3|3499.6|3510.76|3502.06|3496.47|3487.77|1022
1633464900000|2021-10-05 20:15:00|3508.03|3499.33|3525.48|3516.78|3526.29|3517.59|3507.51|3498.81|1153
1633465200000|2021-10-05 20:20:00|3525.37|3516.67|3517.81|3509.11|3534.35|3525.65|3517.26|3508.56|1074
1633465500000|2021-10-05 20:25:00|3518|3509.3|3513.69|3504.99|3523.23|3514.53|3512.52|3503.82|1048
1633465800000|2021-10-05 20:30:00|3513.54|3504.84|3507.06|3498.36|3516.35|3507.65|3499.47|3490.77|1114
1633466100000|2021-10-05 20:35:00|3507.05|3498.35|3517.19|3508.49|3519.54|3510.84|3506.38|3497.68|974
1633466400000|2021-10-05 20:40:00|3517.11|3508.41|3525.43|3516.73|3525.43|3516.73|3513.4|3504.7|962
1633466700000|2021-10-05 20:45:00|3524.53|3515.83|3527.15|3518.45|3527.62|3518.92|3517.33|3508.63|886
1633467000000|2021-10-05 20:50:00|3527.11|3518.41|3524.89|3516.19|3528.52|3519.82|3522.26|3513.56|934
1633467300000|2021-10-05 20:55:00|3525.93|3517.23|3530.17|3521.47|3537.17|3528.47|3523.93|3515.23|836
1633467600000|2021-10-05 21:00:00|3530.23|3521.53|3523.53|3514.83|3533.56|3524.86|3523.5|3514.8|987
1633467900000|2021-10-05 21:05:00|3523.59|3514.89|3523.59|3514.89|3525.98|3517.28|3520.78|3512.08|950
1633468200000|2021-10-05 21:10:00|3523.38|3514.68|3527|3518.3|3528.6|3519.9|3521.94|3513.24|898
1633468500000|2021-10-05 21:15:00|3526.87|3518.17|3520.41|3511.71|3529.82|3521.12|3520.24|3511.54|808
1633468800000|2021-10-05 21:20:00|3520.31|3511.61|3524.66|3515.96|3525.34|3516.64|3519.22|3510.52|794
1633469100000|2021-10-05 21:25:00|3524.55|3515.85|3525.93|3517.23|3528.29|3519.59|3523.02|3514.32|826
1633469400000|2021-10-05 21:30:00|3525.92|3517.22|3525.83|3517.13|3526.48|3517.78|3525.24|3516.54|748
1633469700000|2021-10-05 21:35:00|3525.66|3516.96|3527.69|3518.99|3527.88|3519.18|3522.15|3513.45|751
1633470000000|2021-10-05 21:40:00|3527.96|3519.26|3537.51|3528.81|3539.44|3530.74|3525.83|3517.13|1017
1633470300000|2021-10-05 21:45:00|3537.65|3528.95|3532.52|3523.82|3541.3|3532.6|3529.8|3521.1|901
1633470600000|2021-10-05 21:50:00|3532.93|3524.23|3534.56|3525.86|3537.72|3529.02|3528|3519.3|954
1633470900000|2021-10-05 21:55:00|3534.59|3525.89|3542.67|3533.97|3545.7|3537|3534.25|3525.55|1012
1633471200000|2021-10-05 22:00:00|3542.7|3534|3538.37|3529.67|3551.08|3542.38|3536.67|3527.97|1125
1633471500000|2021-10-05 22:05:00|3538.92|3530.22|3537.39|3528.69|3540.12|3531.42|3534.33|3525.63|972
1633471800000|2021-10-05 22:10:00|3537.23|3528.53|3525.5|3516.8|3538.41|3529.71|3520.35|3511.65|1100
1633472100000|2021-10-05 22:15:00|3525.34|3516.64|3517.39|3508.69|3529.94|3521.24|3516.7|3508|1123
1633472400000|2021-10-05 22:20:00|3517.21|3508.51|3519.94|3511.24|3523.23|3514.53|3515.91|3507.21|1086
1633472700000|2021-10-05 22:25:00|3519.25|3510.55|3521.56|3512.86|3525.32|3516.62|3518.95|3510.25|1069
1633473000000|2021-10-05 22:30:00|3521.58|3512.88|3522|3513.3|3525.96|3517.26|3520.54|3511.84|1002
1633473300000|2021-10-05 22:35:00|3521.99|3513.29|3522.35|3513.65|3524.28|3515.58|3518.67|3509.97|1013
1633473600000|2021-10-05 22:40:00|3523.13|3514.43|3523.39|3514.69|3529.41|3520.71|3523.1|3514.4|1017
1633473900000|2021-10-05 22:45:00|3523.33|3514.63|3514.68|3505.98|3526.98|3518.28|3510.78|3502.08|1078
1633474200000|2021-10-05 22:50:00|3514.63|3505.93|3518.5|3509.8|3519.87|3511.17|3514.63|3505.93|920
1633474500000|2021-10-05 22:55:00|3518.48|3509.78|3515.79|3507.09|3520.49|3511.79|3512.82|3504.12|973
1633474800000|2021-10-05 23:00:00|3515.88|3507.18|3513.26|3504.56|3520.08|3511.38|3512.7|3504|966
1633475100000|2021-10-05 23:05:00|3513.33|3504.63|3518.36|3509.66|3519.88|3511.18|3513.32|3504.62|996
1633475400000|2021-10-05 23:10:00|3518.43|3509.73|3522.42|3513.72|3524.58|3515.88|3518.12|3509.42|958
1633475700000|2021-10-05 23:15:00|3522.44|3513.74|3516.97|3508.27|3523.2|3514.5|3516.41|3507.71|983
1633476000000|2021-10-05 23:20:00|3517.13|3508.43|3524.1|3515.4|3526.44|3517.74|3516.58|3507.88|976
1633476300000|2021-10-05 23:25:00|3524.12|3515.42|3523.39|3514.69|3529.35|3520.65|3522.96|3514.26|1026
1633476600000|2021-10-05 23:30:00|3523.51|3514.81|3529.55|3520.85|3530|3521.3|3519.68|3510.98|1034
1633476900000|2021-10-05 23:35:00|3529.53|3520.83|3527.6|3518.9|3529.73|3521.03|3526.39|3517.69|975
1633477200000|2021-10-05 23:40:00|3527.53|3518.83|3527.86|3519.16|3529.54|3520.84|3526.3|3517.6|861
1633477500000|2021-10-05 23:45:00|3527.85|3519.15|3524.5|3515.8|3528.48|3519.78|3522.62|3513.92|979
1633477800000|2021-10-05 23:50:00|3524.66|3515.96|3525.17|3516.47|3526.27|3517.57|3522.04|3513.34|903
1633478100000|2021-10-05 23:55:00|3525.29|3516.59|3520.03|3511.33|3527.45|3518.75|3519.7|3511|944
1633478400000|2021-10-06 00:00:00|3520.28|3511.58|3515.03|3506.33|3522.19|3513.49|3512.12|3503.42|1106
1633478700000|2021-10-06 00:05:00|3515|3506.3|3511.23|3502.53|3516.01|3507.31|3509.2|3500.5|1043
1633479000000|2021-10-06 00:10:00|3511.17|3502.47|3532.38|3523.68|3538.77|3530.07|3511.17|3502.47|1076
1633479300000|2021-10-06 00:15:00|3532.43|3523.73|3534.16|3525.46|3543.64|3534.94|3532.2|3523.5|1053
1633479600000|2021-10-06 00:20:00|3534.22|3525.52|3527.89|3519.19|3535|3526.3|3524.59|3515.89|1037
1633479900000|2021-10-06 00:25:00|3527.88|3519.18|3521.16|3512.46|3527.95|3519.25|3521|3512.3|897
1633480200000|2021-10-06 00:30:00|3521.17|3512.47|3523.79|3515.09|3526.16|3517.46|3519.9|3511.2|991
1633480500000|2021-10-06 00:35:00|3524.05|3515.35|3527.72|3519.02|3527.86|3519.16|3521.18|3512.48|988
1633480800000|2021-10-06 00:40:00|3527.73|3519.03|3528.62|3519.92|3530.17|3521.47|3522.94|3514.24|914
1633481100000|2021-10-06 00:45:00|3528.61|3519.91|3530.48|3521.78|3534.71|3526.01|3528.32|3519.62|924
1633481400000|2021-10-06 00:50:00|3530.55|3521.85|3525.79|3517.09|3532.77|3524.07|3523.88|3515.18|962
1633481700000|2021-10-06 00:55:00|3525.8|3517.1|3528.27|3519.57|3528.58|3519.88|3521.13|3512.43|884
1633482000000|2021-10-06 01:00:00|3528.3|3519.6|3518.91|3510.21|3528.67|3519.97|3517.9|3509.2|872
1633482300000|2021-10-06 01:05:00|3518.89|3510.19|3509.81|3501.11|3519.12|3510.42|3508.89|3500.19|1007
1633482600000|2021-10-06 01:10:00|3509.86|3501.16|3503.99|3495.29|3509.96|3501.26|3492.35|3483.65|1144
1633482900000|2021-10-06 01:15:00|3503.91|3495.21|3510|3501.3|3514.3|3505.6|3502.9|3494.2|1041
1633483200000|2021-10-06 01:20:00|3509.88|3501.18|3494.32|3485.62|3509.95|3501.25|3493.54|3484.84|1048
1633483500000|2021-10-06 01:25:00|3494.4|3485.7|3486.29|3477.59|3499.69|3490.99|3486.19|3477.49|1013
1633483800000|2021-10-06 01:30:00|3486.28|3477.58|3491.38|3482.68|3496.66|3487.96|3486.28|3477.58|979
1633484100000|2021-10-06 01:35:00|3491.35|3482.65|3481.56|3472.86|3493.75|3485.05|3480.26|3471.56|1059
1633484400000|2021-10-06 01:40:00|3481.75|3473.05|3494.09|3485.39|3496.83|3488.13|3479.71|3471.01|1063
1633484700000|2021-10-06 01:45:00|3494.14|3485.44|3494.94|3486.24|3497.4|3488.7|3493.04|3484.34|931
1633485000000|2021-10-06 01:50:00|3495.02|3486.32|3499.72|3491.02|3501.36|3492.66|3494.94|3486.24|904
1633485300000|2021-10-06 01:55:00|3499.86|3491.16|3499.28|3490.58|3503.18|3494.48|3497.83|3489.13|890
1633485600000|2021-10-06 02:00:00|3499.35|3490.65|3503.72|3495.02|3504.97|3496.27|3498.8|3490.1|824
1633485900000|2021-10-06 02:05:00|3503.78|3495.08|3502.04|3493.34|3505.44|3496.74|3499.92|3491.22|984
1633486200000|2021-10-06 02:10:00|3502.06|3493.36|3496.31|3487.61|3503.36|3494.66|3493.01|3484.31|980
1633486500000|2021-10-06 02:15:00|3496.33|3487.63|3491.51|3482.81|3496.44|3487.74|3489.18|3480.48|998
1633486800000|2021-10-06 02:20:00|3491.6|3482.9|3494.08|3485.38|3499.61|3490.91|3491.43|3482.73|1020
1633487100000|2021-10-06 02:25:00|3494.15|3485.45|3496.22|3487.52|3496.84|3488.14|3491.06|3482.36|937
1633487400000|2021-10-06 02:30:00|3496.25|3487.55|3500.67|3491.97|3501.91|3493.21|3495.47|3486.77|941
1633487700000|2021-10-06 02:35:00|3500.69|3491.99|3501.82|3493.12|3504.32|3495.62|3500.63|3491.93|1001
1633488000000|2021-10-06 02:40:00|3501.93|3493.23|3509.63|3500.93|3510.92|3502.22|3499.58|3490.88|964
1633488300000|2021-10-06 02:45:00|3509.62|3500.92|3509.1|3500.4|3509.62|3500.92|3505.32|3496.62|953
1633488600000|2021-10-06 02:50:00|3509.43|3500.73|3505.89|3497.19|3509.43|3500.73|3502.94|3494.24|860
1633488900000|2021-10-06 02:55:00|3505.9|3497.2|3508.01|3499.31|3509.74|3501.04|3504.43|3495.73|839
1633489200000|2021-10-06 03:00:00|3507.97|3499.27|3501.32|3492.62|3508.76|3500.06|3501.32|3492.62|873
1633489500000|2021-10-06 03:05:00|3501.21|3492.51|3494.54|3485.84|3502.9|3494.2|3492.92|3484.22|933
1633489800000|2021-10-06 03:10:00|3494.16|3485.46|3488.39|3479.69|3494.51|3485.81|3488.31|3479.61|935
1633490100000|2021-10-06 03:15:00|3488.53|3479.83|3486.01|3477.31|3488.65|3479.95|3481.34|3472.64|1017
1633490400000|2021-10-06 03:20:00|3485.92|3477.22|3490.98|3482.28|3491.2|3482.5|3485.92|3477.22|948
1633490700000|2021-10-06 03:25:00|3491.01|3482.31|3495.15|3486.45|3495.98|3487.28|3486.48|3477.78|873
1633491000000|2021-10-06 03:30:00|3495.12|3486.42|3490.52|3481.82|3495.12|3486.42|3483.53|3474.83|965
1633491300000|2021-10-06 03:35:00|3490.47|3481.77|3498.43|3489.73|3498.43|3489.73|3490.28|3481.58|913
1633491600000|2021-10-06 03:40:00|3497.98|3489.28|3493.05|3484.35|3500.43|3491.73|3491.6|3482.9|992
1633491900000|2021-10-06 03:45:00|3493.03|3484.33|3495.94|3487.24|3498.96|3490.26|3490.12|3481.42|944
1633492200000|2021-10-06 03:50:00|3496.09|3487.39|3501.98|3493.28|3503.22|3494.52|3494.73|3486.03|861
1633492500000|2021-10-06 03:55:00|3501.99|3493.29|3493.09|3484.39|3502.25|3493.55|3492.73|3484.03|938
1633492800000|2021-10-06 04:00:00|3492.94|3484.24|3496.97|3488.27|3497.14|3488.44|3492.2|3483.5|915
1633493100000|2021-10-06 04:05:00|3497.03|3488.33|3488.59|3479.89|3498.47|3489.77|3488.01|3479.31|924
1633493400000|2021-10-06 04:10:00|3488.6|3479.9|3489.71|3481.01|3490.13|3481.43|3484.48|3475.78|979
1633493700000|2021-10-06 04:15:00|3489.53|3480.83|3486|3477.3|3490.72|3482.02|3484.34|3475.64|995
1633494000000|2021-10-06 04:20:00|3486.36|3477.66|3480.84|3472.14|3486.36|3477.66|3469.1|3460.4|995
1633494300000|2021-10-06 04:25:00|3480.98|3472.28|3484.77|3476.07|3488.36|3479.66|3480.43|3471.73|960
1633494600000|2021-10-06 04:30:00|3484.73|3476.03|3478.01|3469.31|3484.73|3476.03|3475.86|3467.16|971
1633494900000|2021-10-06 04:35:00|3478.07|3469.37|3475.58|3466.88|3479.44|3470.74|3473.04|3464.34|951
1633495200000|2021-10-06 04:40:00|3475.57|3466.87|3470.03|3461.33|3478.47|3469.77|3469.53|3460.83|970
1633495500000|2021-10-06 04:45:00|3469.78|3461.08|3476.99|3468.29|3479.15|3470.45|3469.16|3460.46|964
1633495800000|2021-10-06 04:50:00|3477.03|3468.33|3480.29|3471.59|3482.46|3473.76|3476.95|3468.25|890
1633496100000|2021-10-06 04:55:00|3480.31|3471.61|3479.12|3470.42|3482.29|3473.59|3477.62|3468.92|883
1633496400000|2021-10-06 05:00:00|3479.11|3470.41|3466.12|3457.42|3479.12|3470.42|3465.95|3457.25|1002
1633496700000|2021-10-06 05:05:00|3466.11|3457.41|3470.17|3461.47|3471.93|3463.23|3462.92|3454.22|811
1633497000000|2021-10-06 05:10:00|3470.2|3461.5|3478.36|3469.66|3478.73|3470.03|3470.08|3461.38|780
1633497300000|2021-10-06 05:15:00|3478.3|3469.6|3487.67|3478.97|3495.95|3487.25|3478.3|3469.6|830
1633497600000|2021-10-06 05:20:00|3487.62|3478.92|3484.41|3475.71|3492.44|3483.74|3483.13|3474.43|1071
1633497900000|2021-10-06 05:25:00|3484.42|3475.72|3476.08|3467.38|3487.49|3478.79|3475.93|3467.23|1076
1633498200000|2021-10-06 05:30:00|3476.13|3467.43|3468.4|3459.7|3476.74|3468.04|3467.79|3459.09|1068
1633498500000|2021-10-06 05:35:00|3468.41|3459.71|3474.35|3465.65|3477.53|3468.83|3468.12|3459.42|954
1633498800000|2021-10-06 05:40:00|3474.36|3465.66|3484.93|3476.23|3485.13|3476.43|3473.27|3464.57|1020
1633499100000|2021-10-06 05:45:00|3484.92|3476.22|3481.36|3472.66|3487.81|3479.11|3479.49|3470.79|1040
1633499400000|2021-10-06 05:50:00|3481.17|3472.47|3494.78|3486.08|3495.19|3486.49|3479.59|3470.89|963
1633499700000|2021-10-06 05:55:00|3494.74|3486.04|3498.55|3489.85|3502.03|3493.33|3491.07|3482.37|1066
1633500000000|2021-10-06 06:00:00|3498.35|3489.65|3497.86|3489.16|3498.69|3489.99|3493.66|3484.96|957
1633500300000|2021-10-06 06:05:00|3498.08|3489.38|3496.46|3487.76|3498.92|3490.22|3496.17|3487.47|960
1633500600000|2021-10-06 06:10:00|3496.41|3487.71|3492.86|3484.16|3497.08|3488.38|3492.08|3483.38|932
1633500900000|2021-10-06 06:15:00|3492.88|3484.18|3492.85|3484.15|3496.57|3487.87|3491.95|3483.25|867
1633501200000|2021-10-06 06:20:00|3492.89|3484.19|3495.52|3486.82|3495.79|3487.09|3491.63|3482.93|905
1633501500000|2021-10-06 06:25:00|3495.44|3486.74|3496.29|3487.59|3498.27|3489.57|3493.66|3484.96|946
1633501800000|2021-10-06 06:30:00|3496.32|3487.62|3499.14|3490.44|3499.93|3491.23|3494.55|3485.85|932
1633502100000|2021-10-06 06:35:00|3499.43|3490.73|3502.52|3493.82|3503.18|3494.48|3497.9|3489.2|928
1633502400000|2021-10-06 06:40:00|3502.64|3493.94|3498.95|3490.25|3505.65|3496.95|3497.2|3488.5|970
1633502700000|2021-10-06 06:45:00|3499.05|3490.35|3499.8|3491.1|3502.59|3493.89|3497.39|3488.69|870
1633503000000|2021-10-06 06:50:00|3499.58|3490.88|3494.97|3486.27|3500.04|3491.34|3494.73|3486.03|1004
1633503300000|2021-10-06 06:55:00|3494.94|3486.24|3495.85|3487.15|3500.94|3492.24|3494.1|3485.4|901
1633503600000|2021-10-06 07:00:00|3495.89|3487.19|3487|3478.3|3495.9|3487.2|3486.66|3477.96|1057
1633503900000|2021-10-06 07:05:00|3487.08|3478.38|3485.42|3476.72|3487.1|3478.4|3480.67|3471.97|958
1633504200000|2021-10-06 07:10:00|3485.45|3476.75|3479.07|3470.37|3486.45|3477.75|3476.59|3467.89|944
1633504500000|2021-10-06 07:15:00|3479.06|3470.36|3480.99|3472.29|3485.69|3476.99|3478.57|3469.87|977
1633504800000|2021-10-06 07:20:00|3481|3472.3|3476.46|3467.76|3482.96|3474.26|3476.46|3467.76|936
1633505100000|2021-10-06 07:25:00|3476.51|3467.81|3461.65|3452.95|3477.02|3468.32|3456.1|3447.4|1038
1633505400000|2021-10-06 07:30:00|3461.76|3453.06|3455.18|3446.48|3461.77|3453.07|3446.08|3437.38|1058
1633505700000|2021-10-06 07:35:00|3455.31|3446.61|3456.7|3448|3461.24|3452.54|3455.28|3446.58|982
1633506000000|2021-10-06 07:40:00|3456.39|3447.69|3463.7|3455|3463.86|3455.16|3455.41|3446.71|909
1633506300000|2021-10-06 07:45:00|3463.71|3455.01|3462.28|3453.58|3464.3|3455.6|3459.91|3451.21|1003
1633506600000|2021-10-06 07:50:00|3462.26|3453.56|3469.46|3460.76|3469.92|3461.22|3460.06|3451.36|1011
1633506900000|2021-10-06 07:55:00|3469.4|3460.7|3461.76|3453.06|3469.4|3460.7|3457.97|3449.27|972
1633507200000|2021-10-06 08:00:00|3461.75|3453.05|3442.92|3434.22|3463.72|3455.02|3439.96|3431.26|1051
1633507500000|2021-10-06 08:05:00|3443.08|3434.38|3437.93|3429.23|3448.31|3439.61|3431.28|3422.58|1085
1633507800000|2021-10-06 08:10:00|3437.96|3429.26|3437.16|3428.46|3442.89|3434.19|3433.21|3424.51|1008
1633508100000|2021-10-06 08:15:00|3437.38|3428.68|3437.24|3428.54|3444.07|3435.37|3436.42|3427.72|990
1633508400000|2021-10-06 08:20:00|3437.23|3428.53|3399.4|3390.7|3439.17|3430.47|3392.97|3384.27|1093
1633508700000|2021-10-06 08:25:00|3399.08|3390.38|3411.05|3402.35|3411.37|3402.67|3395.49|3386.79|1103
1633509000000|2021-10-06 08:30:00|3410.69|3401.99|3387.45|3378.75|3410.69|3401.99|3376.75|3368.05|1120
1633509300000|2021-10-06 08:35:00|3387.54|3378.84|3380.36|3371.66|3389.24|3380.54|3361.88|3353.18|1132
1633509600000|2021-10-06 08:40:00|3380.65|3371.95|3386.42|3377.72|3394.79|3386.09|3376.59|3367.89|1097
1633509900000|2021-10-06 08:45:00|3386.48|3377.78|3392.7|3384|3398.48|3389.78|3382.79|3374.09|1083
1633510200000|2021-10-06 08:50:00|3392.62|3383.92|3391.51|3382.81|3398.61|3389.91|3385.13|3376.43|1079
1633510500000|2021-10-06 08:55:00|3391.63|3382.93|3385.25|3376.55|3391.71|3383.01|3382.83|3374.13|1077
1633510800000|2021-10-06 09:00:00|3385.03|3376.33|3376.43|3367.73|3387.86|3379.16|3368.41|3359.71|1106
1633511100000|2021-10-06 09:05:00|3376.39|3367.69|3383.47|3374.77|3383.75|3375.05|3369.49|3360.79|1096
1633511400000|2021-10-06 09:10:00|3383.32|3374.62|3381.44|3372.74|3387.19|3378.49|3380.16|3371.46|1066
1633511700000|2021-10-06 09:15:00|3381.42|3372.72|3370.28|3361.58|3381.42|3372.72|3370|3361.3|1093
1633512000000|2021-10-06 09:20:00|3370.29|3361.59|3363.72|3355.02|3371.8|3363.1|3347.21|3338.51|1061
1633512300000|2021-10-06 09:25:00|3363.73|3355.03|3365.26|3356.56|3372.23|3363.53|3363.26|3354.56|999
1633512600000|2021-10-06 09:30:00|3365.27|3356.57|3370.71|3362.01|3373.91|3365.21|3359.36|3350.66|1094
1633512900000|2021-10-06 09:35:00|3370.9|3362.2|3368.73|3360.03|3378.31|3369.61|3365.79|3357.09|1035
1633513200000|2021-10-06 09:40:00|3368.55|3359.85|3359.57|3350.87|3370.12|3361.42|3356.29|3347.59|1019
1633513500000|2021-10-06 09:45:00|3359.83|3351.13|3369.17|3360.47|3369.25|3360.55|3357.55|3348.85|1080
1633513800000|2021-10-06 09:50:00|3369.38|3360.68|3373|3364.3|3376.79|3368.09|3366.93|3358.23|1062
1633514100000|2021-10-06 09:55:00|3372.87|3364.17|3368.77|3360.07|3372.95|3364.25|3361.57|3352.87|1024
1633514400000|2021-10-06 10:00:00|3368.84|3360.14|3360.49|3351.79|3369.89|3361.19|3359.15|3350.45|1076
1633514700000|2021-10-06 10:05:00|3360.43|3351.73|3368.31|3359.61|3368.81|3360.11|3358.28|3349.58|986
1633515000000|2021-10-06 10:10:00|3368.42|3359.72|3377.98|3369.28|3379.18|3370.48|3367.42|3358.72|1003
1633515300000|2021-10-06 10:15:00|3378.1|3369.4|3386.8|3378.1|3393.55|3384.85|3376.21|3367.51|1106
1633515600000|2021-10-06 10:20:00|3386.77|3378.07|3373.72|3365.02|3387.5|3378.8|3371.73|3363.03|1039
1633515900000|2021-10-06 10:25:00|3373.3|3364.6|3378.93|3370.23|3379.28|3370.58|3370.21|3361.51|964
1633516200000|2021-10-06 10:30:00|3379.03|3370.33|3386.32|3377.62|3389.96|3381.26|3371.46|3362.76|1022
1633516500000|2021-10-06 10:35:00|3386.28|3377.58|3391.68|3382.98|3397.73|3389.03|3386.28|3377.58|1113
1633516800000|2021-10-06 10:40:00|3391.57|3382.87|3393.88|3385.18|3394.46|3385.76|3386.04|3377.34|1029
1633517100000|2021-10-06 10:45:00|3394|3385.3|3385.55|3376.85|3394.26|3385.56|3383.41|3374.71|1052
1633517400000|2021-10-06 10:50:00|3385.54|3376.84|3383.9|3375.2|3387.66|3378.96|3380.27|3371.57|1055
1633517700000|2021-10-06 10:55:00|3384.02|3375.32|3381.51|3372.81|3385.77|3377.07|3380.9|3372.2|943
1633518000000|2021-10-06 11:00:00|3381.5|3372.8|3384.37|3375.67|3390.28|3381.58|3368.92|3360.22|1110
1633518300000|2021-10-06 11:05:00|3384.53|3375.83|3394.58|3385.88|3396.76|3388.06|3382.8|3374.1|1031
1633518600000|2021-10-06 11:10:00|3394.02|3385.32|3402.84|3394.14|3407.44|3398.74|3391.36|3382.66|1003
1633518900000|2021-10-06 11:15:00|3402.87|3394.17|3409.21|3400.51|3414.22|3405.52|3397.98|3389.28|940
1633519200000|2021-10-06 11:20:00|3409.27|3400.57|3408|3399.3|3410.31|3401.61|3401.12|3392.42|1023
1633519500000|2021-10-06 11:25:00|3407.97|3399.27|3403.15|3394.45|3409.87|3401.17|3402.91|3394.21|922
1633519800000|2021-10-06 11:30:00|3403.09|3394.39|3397.5|3388.8|3404.7|3396|3393.06|3384.36|908
1633520100000|2021-10-06 11:35:00|3397.48|3388.78|3402.23|3393.53|3402.36|3393.66|3390.83|3382.13|948
1633520400000|2021-10-06 11:40:00|3402.73|3394.03|3396.44|3387.74|3403.36|3394.66|3392.59|3383.89|935
1633520700000|2021-10-06 11:45:00|3396.46|3387.76|3392.78|3384.08|3396.87|3388.17|3389.51|3380.81|983
1633521000000|2021-10-06 11:50:00|3392.9|3384.2|3398.13|3389.43|3399.58|3390.88|3386.33|3377.63|974
1633521300000|2021-10-06 11:55:00|3398.03|3389.33|3387.09|3378.39|3398.31|3389.61|3386.77|3378.07|960
1633521600000|2021-10-06 12:00:00|3387.35|3378.65|3383.32|3374.62|3390.37|3381.67|3379.92|3371.22|1012
1633521900000|2021-10-06 12:05:00|3383.37|3374.67|3391.38|3382.68|3392.56|3383.86|3383.37|3374.67|951
1633522200000|2021-10-06 12:10:00|3391.39|3382.69|3401.75|3393.05|3402.09|3393.39|3391.25|3382.55|1048
1633522500000|2021-10-06 12:15:00|3401.76|3393.06|3418.95|3410.25|3420.23|3411.53|3401.22|3392.52|1110
1633522800000|2021-10-06 12:20:00|3418.93|3410.23|3442.29|3433.59|3445.41|3436.71|3415.72|3407.02|1151
1633523100000|2021-10-06 12:25:00|3442.33|3433.63|3448.24|3439.54|3459.88|3451.18|3438.86|3430.16|1129
1633523400000|2021-10-06 12:30:00|3448.01|3439.31|3440.74|3432.04|3454.22|3445.52|3436.57|3427.87|1120
1633523700000|2021-10-06 12:35:00|3440.66|3431.96|3443.34|3434.64|3447.83|3439.13|3440.33|3431.63|1008
1633524000000|2021-10-06 12:40:00|3443.25|3434.55|3444.24|3435.54|3447.65|3438.95|3438.94|3430.24|1022
1633524300000|2021-10-06 12:45:00|3444.4|3435.7|3437.07|3428.37|3446.16|3437.46|3434.57|3425.87|1027
1633524600000|2021-10-06 12:50:00|3437.04|3428.34|3452.11|3443.41|3453.15|3444.45|3435.3|3426.6|1090
1633524900000|2021-10-06 12:55:00|3452.16|3443.46|3461.89|3453.19|3463.9|3455.2|3446.89|3438.19|1110
1633525200000|2021-10-06 13:00:00|3461.82|3453.12|3459.41|3450.71|3464.19|3455.49|3449.17|3440.47|1123
1633525500000|2021-10-06 13:05:00|3459.36|3450.66|3471.84|3463.14|3473.68|3464.98|3459.19|3450.49|1090
1633525800000|2021-10-06 13:10:00|3471.74|3463.04|3548.05|3539.35|3580.28|3571.58|3469.79|3461.09|1140
1633526100000|2021-10-06 13:15:00|3547.68|3538.98|3533.39|3524.69|3576.14|3567.44|3518.63|3509.93|1180
1633526400000|2021-10-06 13:20:00|3534.1|3525.4|3537.34|3528.64|3544.27|3535.57|3530.95|3522.25|1168
1633526700000|2021-10-06 13:25:00|3537.53|3528.83|3559.13|3550.43|3559.5|3550.8|3536.26|3527.56|1142
1633527000000|2021-10-06 13:30:00|3559.11|3550.41|3545.66|3536.96|3559.11|3550.41|3535.55|3526.85|1124
1633527300000|2021-10-06 13:35:00|3545.81|3537.11|3564.27|3555.57|3564.98|3556.28|3542.65|3533.95|1139
1633527600000|2021-10-06 13:40:00|3564.61|3555.91|3585.83|3577.13|3585.83|3577.13|3561.58|3552.88|1132
1633527900000|2021-10-06 13:45:00|3586.16|3577.46|3595.56|3586.86|3628.12|3619.42|3585.81|3577.11|1162
1633528200000|2021-10-06 13:50:00|3595.29|3586.59|3577.8|3569.1|3609.32|3600.62|3577.65|3568.95|1142
1633528500000|2021-10-06 13:55:00|3577.63|3568.93|3583.16|3574.46|3586.38|3577.68|3565.77|3557.07|1151
1633528800000|2021-10-06 14:00:00|3583.36|3574.66|3575.28|3566.58|3590.19|3581.49|3562.67|3553.97|1130
1633529100000|2021-10-06 14:05:00|3575.26|3566.56|3573.75|3565.05|3582.48|3573.78|3571.05|3562.35|1049
1633529400000|2021-10-06 14:10:00|3573.57|3564.87|3570.55|3561.85|3574.13|3565.43|3562.62|3553.92|1082
1633529700000|2021-10-06 14:15:00|3570.36|3561.66|3569.3|3560.6|3571.7|3563|3553.5|3544.8|1083
1633530000000|2021-10-06 14:20:00|3569.61|3560.91|3579.13|3570.43|3581.42|3572.72|3568.58|3559.88|1059
1633530300000|2021-10-06 14:25:00|3579.11|3570.41|3573.77|3565.07|3582.81|3574.11|3564.49|3555.79|1105
1633530600000|2021-10-06 14:30:00|3573.7|3565|3579.55|3570.85|3582.98|3574.28|3572.27|3563.57|1072
1633530900000|2021-10-06 14:35:00|3579.49|3570.79|3582.1|3573.4|3583.78|3575.08|3578.24|3569.54|1054
1633531200000|2021-10-06 14:40:00|3582.15|3573.45|3588.01|3579.31|3589.58|3580.88|3579.89|3571.19|1066
1633531500000|2021-10-06 14:45:00|3588.22|3579.52|3584.49|3575.79|3594.99|3586.29|3583.29|3574.59|1046
1633531800000|2021-10-06 14:50:00|3584.47|3575.77|3584.61|3575.91|3585.92|3577.22|3578.19|3569.49|1056
1633532100000|2021-10-06 14:55:00|3584.46|3575.76|3603.89|3595.19|3604.93|3596.23|3582.74|3574.04|1093
1633532400000|2021-10-06 15:00:00|3603.64|3594.94|3597.74|3589.04|3614.4|3605.7|3594.18|3585.48|1108
1633532700000|2021-10-06 15:05:00|3597.6|3588.9|3604.14|3595.44|3607.19|3598.49|3597.6|3588.9|1062
1633533000000|2021-10-06 15:10:00|3604.21|3595.51|3606|3597.3|3606.28|3597.58|3592.71|3584.01|1054
1633533300000|2021-10-06 15:15:00|3605.97|3597.27|3618.39|3609.69|3623.61|3614.91|3598.46|3589.76|1123
1633533600000|2021-10-06 15:20:00|3618.16|3609.46|3614.96|3606.26|3627.01|3618.31|3612.84|3604.14|1066
1633533900000|2021-10-06 15:25:00|3615.31|3606.61|3620|3611.3|3628.89|3620.19|3613.04|3604.34|1039
1633534200000|2021-10-06 15:30:00|3619.92|3611.22|3616.53|3607.83|3626.63|3617.93|3610.23|3601.53|1112
1633534500000|2021-10-06 15:35:00|3616.56|3607.86|3625.44|3616.74|3626.79|3618.09|3614.07|3605.37|1089
1633534800000|2021-10-06 15:40:00|3624.99|3616.29|3619.93|3611.23|3634.77|3626.07|3618.7|3610|1089
1633535100000|2021-10-06 15:45:00|3620.78|3612.08|3605.84|3597.14|3621.29|3612.59|3604.36|3595.66|1022
1633535400000|2021-10-06 15:50:00|3605.82|3597.12|3615.3|3606.6|3616.58|3607.88|3605.82|3597.12|1024
1633535700000|2021-10-06 15:55:00|3615.64|3606.94|3618.2|3609.5|3627.77|3619.07|3608.83|3600.13|1095
1633536000000|2021-10-06 16:00:00|3617.84|3609.14|3612.34|3603.64|3625.21|3616.51|3608.04|3599.34|1124
1633536300000|2021-10-06 16:05:00|3612.37|3603.67|3603.84|3595.14|3612.39|3603.69|3593.97|3585.27|1120
1633536600000|2021-10-06 16:10:00|3604.1|3595.4|3601.57|3592.87|3608.04|3599.34|3600.91|3592.21|1077
1633536900000|2021-10-06 16:15:00|3601.55|3592.85|3587.23|3578.53|3601.55|3592.85|3584.36|3575.66|1082
1633537200000|2021-10-06 16:20:00|3587.26|3578.56|3595.29|3586.59|3596.89|3588.19|3582.06|3573.36|1091
1633537500000|2021-10-06 16:25:00|3595.34|3586.64|3586.32|3577.62|3596.93|3588.23|3584.07|3575.37|1019
1633537800000|2021-10-06 16:30:00|3586.3|3577.6|3586.7|3578|3593.91|3585.21|3585.49|3576.79|1046
1633538100000|2021-10-06 16:35:00|3586.69|3577.99|3585.8|3577.1|3588.41|3579.71|3576.99|3568.29|1064
1633538400000|2021-10-06 16:40:00|3585.64|3576.94|3592.98|3584.28|3593.44|3584.74|3579.66|3570.96|970
1633538700000|2021-10-06 16:45:00|3593.06|3584.36|3598.73|3590.03|3601.03|3592.33|3591.99|3583.29|1024
1633539000000|2021-10-06 16:50:00|3598.67|3589.97|3600.65|3591.95|3603.78|3595.08|3596.78|3588.08|754
1633539300000|2021-10-06 16:55:00|3600.67|3591.97|3602.84|3594.14|3603.41|3594.71|3600.04|3591.34|847
1633539600000|2021-10-06 17:00:00|3602.82|3594.12|3596.53|3587.83|3604.22|3595.52|3594.98|3586.28|757
1633539900000|2021-10-06 17:05:00|3597.18|3588.48|3588.85|3580.15|3599.11|3590.41|3587.28|3578.58|859
1633540200000|2021-10-06 17:10:00|3588.82|3580.12|3577.86|3569.16|3590.81|3582.11|3577.09|3568.39|1083
1633540500000|2021-10-06 17:15:00|3577.76|3569.06|3585.58|3576.88|3585.83|3577.13|3577.76|3569.06|943
1633540800000|2021-10-06 17:20:00|3586.17|3577.47|3587.26|3578.56|3588.57|3579.87|3584.14|3575.44|902
1633541100000|2021-10-06 17:25:00|3587.5|3578.8|3575.31|3566.61|3588.85|3580.15|3573.51|3564.81|981
1633541400000|2021-10-06 17:30:00|3575.15|3566.45|3575.5|3566.8|3577.71|3569.01|3568.85|3560.15|958
1633541700000|2021-10-06 17:35:00|3575.56|3566.86|3576.13|3567.43|3580.02|3571.32|3574.99|3566.29|819
1633542000000|2021-10-06 17:40:00|3576.09|3567.39|3585.21|3576.51|3586.24|3577.54|3574.52|3565.82|826
1633542300000|2021-10-06 17:45:00|3585.14|3576.44|3584.93|3576.23|3591.95|3583.25|3583.5|3574.8|969
1633542600000|2021-10-06 17:50:00|3584.8|3576.1|3581.85|3573.15|3588.44|3579.74|3580.86|3572.16|784
1633542900000|2021-10-06 17:55:00|3581.84|3573.14|3583.08|3574.38|3585.67|3576.97|3579.21|3570.51|933
1633543200000|2021-10-06 18:00:00|3582.99|3574.29|3592.34|3583.64|3593.82|3585.12|3582.99|3574.29|856
1633543500000|2021-10-06 18:05:00|3592.39|3583.69|3596.27|3587.57|3598.43|3589.73|3590.59|3581.89|786
1633543800000|2021-10-06 18:10:00|3596.28|3587.58|3601.44|3592.74|3601.52|3592.82|3594.36|3585.66|783
1633544100000|2021-10-06 18:15:00|3601.43|3592.73|3602.21|3593.51|3602.79|3594.09|3599.04|3590.34|728
1633544400000|2021-10-06 18:20:00|3602.32|3593.62|3598.25|3589.55|3603.94|3595.24|3597.99|3589.29|887
1633544700000|2021-10-06 18:25:00|3598.05|3589.35|3602.67|3593.97|3603.02|3594.32|3595.58|3586.88|896
1633545000000|2021-10-06 18:30:00|3602.78|3594.08|3600.67|3591.97|3604.66|3595.96|3597.57|3588.87|907
1633545300000|2021-10-06 18:35:00|3600.57|3591.87|3613.65|3604.95|3614.78|3606.08|3598.72|3590.02|929
1633545600000|2021-10-06 18:40:00|3613.49|3604.79|3600.12|3591.42|3613.56|3604.86|3599.77|3591.07|989
1633545900000|2021-10-06 18:45:00|3600.13|3591.43|3598.45|3589.75|3600.96|3592.26|3592.25|3583.55|991
1633546200000|2021-10-06 18:50:00|3598.27|3589.57|3593.52|3584.82|3599.29|3590.59|3589.47|3580.77|972
1633546500000|2021-10-06 18:55:00|3593.5|3584.8|3593.09|3584.39|3593.52|3584.82|3592.8|3584.1|30
1633546800000|2021-10-06 19:00:00|3588.57|3579.87|3599.62|3590.92|3601.02|3592.32|3587.67|3578.97|968
1633547100000|2021-10-06 19:05:00|3599.21|3590.51|3595.15|3586.45|3602.37|3593.67|3593.8|3585.1|832
1633547400000|2021-10-06 19:10:00|3595.13|3586.43|3585.67|3576.97|3597.34|3588.64|3585.2|3576.5|982
1633547700000|2021-10-06 19:15:00|3585.51|3576.81|3583.62|3574.92|3592.15|3583.45|3583.6|3574.9|919
1633548000000|2021-10-06 19:20:00|3583.37|3574.67|3583.83|3575.13|3586.66|3577.96|3579.01|3570.31|972
1633548300000|2021-10-06 19:25:00|3583.78|3575.08|3586.55|3577.85|3589.49|3580.79|3581.57|3572.87|951
1633548600000|2021-10-06 19:30:00|3586.53|3577.83|3588.8|3580.1|3590.54|3581.84|3585.44|3576.74|990
1633548900000|2021-10-06 19:35:00|3589|3580.3|3583.51|3574.81|3589.24|3580.54|3582.02|3573.32|883
1633549200000|2021-10-06 19:40:00|3583.21|3574.51|3583.16|3574.46|3583.65|3574.95|3574.89|3566.19|938
1633549500000|2021-10-06 19:45:00|3583.2|3574.5|3587.28|3578.58|3589.1|3580.4|3581.01|3572.31|982
1633549800000|2021-10-06 19:50:00|3587.37|3578.67|3591.21|3582.51|3592.48|3583.78|3585.88|3577.18|813
1633550100000|2021-10-06 19:55:00|3591.22|3582.52|3593.77|3585.07|3595.36|3586.66|3586.63|3577.93|878
1633550400000|2021-10-06 20:00:00|3593.7|3585|3583.11|3574.41|3599.06|3590.36|3581.86|3573.16|1064
1633550700000|2021-10-06 20:05:00|3583.18|3574.48|3586.83|3578.13|3587.89|3579.19|3577.6|3568.9|1029
1633551000000|2021-10-06 20:10:00|3586.78|3578.08|3598.66|3589.96|3598.66|3589.96|3586.28|3577.58|1045
1633551300000|2021-10-06 20:15:00|3598.56|3589.86|3593.46|3584.76|3599.22|3590.52|3592.96|3584.26|1067
1633551600000|2021-10-06 20:20:00|3593.43|3584.73|3601.34|3592.64|3603.66|3594.96|3593.32|3584.62|1047
1633551900000|2021-10-06 20:25:00|3601.3|3592.6|3602.11|3593.41|3602.69|3593.99|3597.35|3588.65|1021
1633552200000|2021-10-06 20:30:00|3602.21|3593.51|3589.19|3580.49|3603.38|3594.68|3589.09|3580.39|1041
1633552500000|2021-10-06 20:35:00|3589.22|3580.52|3581.46|3572.76|3597.07|3588.37|3581.18|3572.48|1047
1633552800000|2021-10-06 20:40:00|3581.41|3572.71|3586.08|3577.38|3588.4|3579.7|3580.08|3571.38|1009
1633553100000|2021-10-06 20:45:00|3586.04|3577.34|3581.9|3573.2|3586.04|3577.34|3576.08|3567.38|1016
1633553400000|2021-10-06 20:50:00|3581.93|3573.23|3572.75|3564.05|3583.71|3575.01|3569.55|3560.85|1006
1633553700000|2021-10-06 20:55:00|3572.78|3564.08|3566.16|3557.46|3578.63|3569.93|3559.68|3550.98|1018
1633554000000|2021-10-06 21:00:00|3566.49|3557.79|3571.69|3562.99|3573.4|3564.7|3566.49|3557.79|923
1633554300000|2021-10-06 21:05:00|3571.88|3563.18|3561.77|3553.07|3572.63|3563.93|3558.7|3550|983
1633554600000|2021-10-06 21:10:00|3561.78|3553.08|3563.01|3554.31|3563.05|3554.35|3554.78|3546.08|943
1633554900000|2021-10-06 21:15:00|3562.98|3554.28|3562.57|3553.87|3567.03|3558.33|3562.57|3553.87|910
1633555200000|2021-10-06 21:20:00|3562.63|3553.93|3570.87|3562.17|3570.97|3562.27|3562.38|3553.68|855
1633555500000|2021-10-06 21:25:00|3570.75|3562.05|3573.5|3564.8|3573.93|3565.23|3569.31|3560.61|840
1633555800000|2021-10-06 21:30:00|3573.71|3565.01|3579.47|3570.77|3579.91|3571.21|3571.56|3562.86|844
1633556100000|2021-10-06 21:35:00|3579.46|3570.76|3581.36|3572.66|3582.68|3573.98|3579.42|3570.72|581
1633556400000|2021-10-06 21:40:00|3581.34|3572.64|3589.92|3581.22|3590.52|3581.82|3581.34|3572.64|484
1633556700000|2021-10-06 21:45:00|3590.1|3581.4|3588.8|3580.1|3594.88|3586.18|3588.75|3580.05|967
1633557000000|2021-10-06 21:50:00|3588.79|3580.09|3584.99|3576.29|3590.73|3582.03|3583.41|3574.71|920
1633557300000|2021-10-06 21:55:00|3585|3576.3|3590.01|3581.31|3590.26|3581.56|3584.65|3575.95|1052
1633557600000|2021-10-06 22:00:00|3590.26|3581.56|3590.63|3581.93|3603.44|3594.74|3589.49|3580.79|1061
1633557900000|2021-10-06 22:05:00|3590.47|3581.77|3591.67|3582.97|3596.16|3587.46|3585.1|3576.4|1053
1633558200000|2021-10-06 22:10:00|3591.65|3582.95|3587.12|3578.42|3596.45|3587.75|3586.05|3577.35|1078
1633558500000|2021-10-06 22:15:00|3587.17|3578.47|3582.48|3573.78|3589.6|3580.9|3579.3|3570.6|947
1633558800000|2021-10-06 22:20:00|3582.21|3573.51|3588.62|3579.92|3589.4|3580.7|3578.26|3569.56|996
1633559100000|2021-10-06 22:25:00|3588.72|3580.02|3588.56|3579.86|3589.92|3581.22|3585.75|3577.05|1017
1633559400000|2021-10-06 22:30:00|3588.54|3579.84|3583.85|3575.15|3588.73|3580.03|3577.54|3568.84|1050
1633559700000|2021-10-06 22:35:00|3584.53|3575.83|3591.19|3582.49|3595.23|3586.53|3583.05|3574.35|1061
1633560000000|2021-10-06 22:40:00|3591.01|3582.31|3596.9|3588.2|3597.66|3588.96|3588.85|3580.15|1014
1633560300000|2021-10-06 22:45:00|3596.93|3588.23|3591.05|3582.35|3602.04|3593.34|3590.94|3582.24|1051
1633560600000|2021-10-06 22:50:00|3591.1|3582.4|3592.76|3584.06|3596.08|3587.38|3589.38|3580.68|997
1633560900000|2021-10-06 22:55:00|3592.73|3584.03|3594.41|3585.71|3596.61|3587.91|3591.27|3582.57|942
1633561200000|2021-10-06 23:00:00|3594.39|3585.69|3598.83|3590.13|3598.88|3590.18|3592.89|3584.19|990
1633561500000|2021-10-06 23:05:00|3598.88|3590.18|3597.51|3588.81|3602.67|3593.97|3597.23|3588.53|982
1633561800000|2021-10-06 23:10:00|3597.39|3588.69|3582.78|3574.08|3614.56|3605.86|3579.07|3570.37|1147
1633562100000|2021-10-06 23:15:00|3583.18|3574.48|3602.03|3593.33|3607.44|3598.74|3583.18|3574.48|1122
1633562400000|2021-10-06 23:20:00|3602.49|3593.79|3592.86|3584.16|3605.17|3596.47|3587.23|3578.53|1100
1633562700000|2021-10-06 23:25:00|3592.88|3584.18|3600.2|3591.5|3600.65|3591.95|3589.42|3580.72|1026
1633563000000|2021-10-06 23:30:00|3600.34|3591.64|3601.99|3593.29|3605.34|3596.64|3595.57|3586.87|1041
1633563300000|2021-10-06 23:35:00|3602|3593.3|3596.77|3588.07|3605.91|3597.21|3596.09|3587.39|1060
1633563600000|2021-10-06 23:40:00|3596.74|3588.04|3598.08|3589.38|3599.26|3590.56|3594.69|3585.99|1050
1633563900000|2021-10-06 23:45:00|3598|3589.3|3590.18|3581.48|3598.42|3589.72|3583.75|3575.05|990
1633564200000|2021-10-06 23:50:00|3590.09|3581.39|3589.42|3580.72|3591.16|3582.46|3586.64|3577.94|995
1633564500000|2021-10-06 23:55:00|3589.43|3580.73|3579.96|3571.26|3592.88|3584.18|3579.88|3571.18|1060
1633564800000|2021-10-07 00:00:00|3579.89|3571.19|3568.12|3559.42|3580.87|3572.17|3558.45|3549.75|1129
1633565100000|2021-10-07 00:05:00|3568.15|3559.45|3570.94|3562.24|3576.27|3567.57|3565.03|3556.33|1022
1633565400000|2021-10-07 00:10:00|3570.29|3561.59|3552.36|3543.66|3570.29|3561.59|3549.28|3540.58|1103
1633565700000|2021-10-07 00:15:00|3552.55|3543.85|3566.95|3558.25|3567.22|3558.52|3542.62|3533.92|1132
1633566000000|2021-10-07 00:20:00|3567.22|3558.52|3560.93|3552.23|3567.22|3558.52|3553.69|3544.99|1043
1633566300000|2021-10-07 00:25:00|3561.09|3552.39|3551.93|3543.23|3562.12|3553.42|3549.55|3540.85|1015
1633566600000|2021-10-07 00:30:00|3552.13|3543.43|3544.1|3535.4|3558.01|3549.31|3539.76|3531.06|1007
1633566900000|2021-10-07 00:35:00|3544.14|3535.44|3537.74|3529.04|3548.48|3539.78|3530.66|3521.96|1118
1633567200000|2021-10-07 00:40:00|3537.66|3528.96|3539.53|3530.83|3544.13|3535.43|3535.13|3526.43|1100
1633567500000|2021-10-07 00:45:00|3539.5|3530.8|3547.73|3539.03|3547.73|3539.03|3532.01|3523.31|1000
1633567800000|2021-10-07 00:50:00|3547.08|3538.38|3550.87|3542.17|3551.63|3542.93|3544.25|3535.55|1045
1633568100000|2021-10-07 00:55:00|3551.05|3542.35|3544.74|3536.04|3554.9|3546.2|3544.16|3535.46|1040
1633568400000|2021-10-07 01:00:00|3544.69|3535.99|3550.26|3541.56|3554.68|3545.98|3541.19|3532.49|1019
1633568700000|2021-10-07 01:05:00|3550.4|3541.7|3543.92|3535.22|3555.24|3546.54|3543.91|3535.21|960
1633569000000|2021-10-07 01:10:00|3543.89|3535.19|3534.84|3526.14|3548.43|3539.73|3533.73|3525.03|1044
1633569300000|2021-10-07 01:15:00|3534.82|3526.12|3539.75|3531.05|3548.75|3540.05|3534.82|3526.12|1053
1633569600000|2021-10-07 01:20:00|3539.92|3531.22|3529.22|3520.52|3542.25|3533.55|3527.95|3519.25|1083
1633569900000|2021-10-07 01:25:00|3529.21|3520.51|3513.99|3505.29|3530.13|3521.43|3512.13|3503.43|1121
1633570200000|2021-10-07 01:30:00|3513.87|3505.17|3486.82|3478.12|3516.9|3508.2|3483.79|3475.09|1129
1633570500000|2021-10-07 01:35:00|3486.66|3477.96|3495.25|3486.55|3496.59|3487.89|3475.98|3467.28|1139
1633570800000|2021-10-07 01:40:00|3495.29|3486.59|3504.83|3496.13|3507.7|3499|3493.95|3485.25|1058
1633571100000|2021-10-07 01:45:00|3505.11|3496.41|3516.23|3507.53|3516.65|3507.95|3503.44|3494.74|1004
1633571400000|2021-10-07 01:50:00|3516.13|3507.43|3526.33|3517.63|3526.34|3517.64|3514.83|3506.13|1033
1633571700000|2021-10-07 01:55:00|3526.34|3517.64|3522.02|3513.32|3531.53|3522.83|3521.53|3512.83|1059
1633572000000|2021-10-07 02:00:00|3521.93|3513.23|3529.22|3520.52|3529.48|3520.78|3517.82|3509.12|1060
1633572300000|2021-10-07 02:05:00|3529.37|3520.67|3545.12|3536.42|3545.14|3536.44|3528.95|3520.25|1054
1633572600000|2021-10-07 02:10:00|3545.2|3536.5|3545.34|3536.64|3548.22|3539.52|3541.21|3532.51|1031
1633572900000|2021-10-07 02:15:00|3545.04|3536.34|3542.28|3533.58|3546.35|3537.65|3540.66|3531.96|960
1633573200000|2021-10-07 02:20:00|3542.34|3533.64|3557.11|3548.41|3557.11|3548.41|3540.41|3531.71|1012
1633573500000|2021-10-07 02:25:00|3557.22|3548.52|3549.48|3540.78|3563.73|3555.03|3549.17|3540.47|971
1633573800000|2021-10-07 02:30:00|3549.49|3540.79|3541.48|3532.78|3549.65|3540.95|3541.48|3532.78|1003
1633574100000|2021-10-07 02:35:00|3542.2|3533.5|3542.3|3533.6|3545.93|3537.23|3538.91|3530.21|908
1633574400000|2021-10-07 02:40:00|3542.34|3533.64|3538.81|3530.11|3543.36|3534.66|3530.57|3521.87|1015
1633574700000|2021-10-07 02:45:00|3538.85|3530.15|3533.07|3524.37|3550.25|3541.55|3532.94|3524.24|1070
1633575000000|2021-10-07 02:50:00|3533.16|3524.46|3536.06|3527.36|3541.32|3532.62|3529.18|3520.48|1068
1633575300000|2021-10-07 02:55:00|3536.27|3527.57|3537.3|3528.6|3538.43|3529.73|3534.12|3525.42|977
1633575600000|2021-10-07 03:00:00|3537.76|3529.06|3543.79|3535.09|3547.1|3538.4|3536.56|3527.86|1070
1633575900000|2021-10-07 03:05:00|3543.8|3535.1|3537.01|3528.31|3547.04|3538.34|3535.47|3526.77|995
1633576200000|2021-10-07 03:10:00|3536.97|3528.27|3529.68|3520.98|3537.33|3528.63|3529.2|3520.5|958
1633576500000|2021-10-07 03:15:00|3529.7|3521|3530.67|3521.97|3535.91|3527.21|3526.72|3518.02|1035
1633576800000|2021-10-07 03:20:00|3530.7|3522|3520.94|3512.24|3532|3523.3|3518.73|3510.03|1065
1633577100000|2021-10-07 03:25:00|3520.8|3512.1|3524.33|3515.63|3525.04|3516.34|3516.18|3507.48|1058
1633577400000|2021-10-07 03:30:00|3523.73|3515.03|3527|3518.3|3529.82|3521.12|3520.42|3511.72|937
1633577700000|2021-10-07 03:35:00|3527.06|3518.36|3522.72|3514.02|3532.01|3523.31|3522.45|3513.75|945
1633578000000|2021-10-07 03:40:00|3523.03|3514.33|3533.53|3524.83|3536.09|3527.39|3517.8|3509.1|1004
1633578300000|2021-10-07 03:45:00|3533.63|3524.93|3526.35|3517.65|3535.54|3526.84|3525.46|3516.76|958
1633578600000|2021-10-07 03:50:00|3526.38|3517.68|3535.99|3527.29|3544.56|3535.86|3525.8|3517.1|975
1633578900000|2021-10-07 03:55:00|3535.84|3527.14|3525.5|3516.8|3536.1|3527.4|3524.87|3516.17|949
1633579200000|2021-10-07 04:00:00|3525.54|3516.84|3528.28|3519.58|3532.48|3523.78|3521.39|3512.69|1020
1633579500000|2021-10-07 04:05:00|3528.56|3519.86|3531.08|3522.38|3534.98|3526.28|3528.56|3519.86|917
1633579800000|2021-10-07 04:10:00|3531.07|3522.37|3539.06|3530.36|3539.55|3530.85|3530.98|3522.28|995
1633580100000|2021-10-07 04:15:00|3539|3530.3|3546.34|3537.64|3546.61|3537.91|3537.35|3528.65|975
1633580400000|2021-10-07 04:20:00|3546.55|3537.85|3540.77|3532.07|3547.17|3538.47|3540.31|3531.61|975
1633580700000|2021-10-07 04:25:00|3541.07|3532.37|3546.93|3538.23|3548.48|3539.78|3540.04|3531.34|981
1633581000000|2021-10-07 04:30:00|3546.89|3538.19|3549.82|3541.12|3550.33|3541.63|3540.9|3532.2|1005
1633581300000|2021-10-07 04:35:00|3549.69|3540.99|3551.46|3542.76|3552.15|3543.45|3547.18|3538.48|970
1633581600000|2021-10-07 04:40:00|3551.54|3542.84|3558.38|3549.68|3560.03|3551.33|3550.37|3541.67|1028
1633581900000|2021-10-07 04:45:00|3558.46|3549.76|3549.94|3541.24|3558.72|3550.02|3548.81|3540.11|1018
1633582200000|2021-10-07 04:50:00|3550.06|3541.36|3546.06|3537.36|3551.69|3542.99|3543.55|3534.85|1000
1633582500000|2021-10-07 04:55:00|3546.22|3537.52|3546.8|3538.1|3549.21|3540.51|3543.89|3535.19|787
1633582800000|2021-10-07 05:00:00|3546.74|3538.04|3534.69|3525.99|3546.76|3538.06|3533.57|3524.87|1003
1633583100000|2021-10-07 05:05:00|3534.67|3525.97|3533.28|3524.58|3541.83|3533.13|3532.13|3523.43|1001
1633583400000|2021-10-07 05:10:00|3533.27|3524.57|3529.97|3521.27|3535.25|3526.55|3526.65|3517.95|1068
1633583700000|2021-10-07 05:15:00|3530.04|3521.34|3520.75|3512.05|3530.08|3521.38|3519.45|3510.75|995
1633584000000|2021-10-07 05:20:00|3520.56|3511.86|3522.46|3513.76|3525.33|3516.63|3520.34|3511.64|969
1633584300000|2021-10-07 05:25:00|3522.49|3513.79|3534.15|3525.45|3534.17|3525.47|3521.83|3513.13|762
1633584600000|2021-10-07 05:30:00|3534.05|3525.35|3524.6|3515.9|3534.38|3525.68|3523.7|3515|933
1633584900000|2021-10-07 05:35:00|3524.65|3515.95|3540.32|3531.62|3540.82|3532.12|3524.56|3515.86|886
1633585200000|2021-10-07 05:40:00|3540.23|3531.53|3539.97|3531.27|3544.3|3535.6|3537.5|3528.8|912
1633585500000|2021-10-07 05:45:00|3539.63|3530.93|3542.34|3533.64|3543.44|3534.74|3532.55|3523.85|1004
1633585800000|2021-10-07 05:50:00|3542.59|3533.89|3544.19|3535.49|3549.02|3540.32|3542|3533.3|973
1633586100000|2021-10-07 05:55:00|3544.28|3535.58|3543.91|3535.21|3544.29|3535.59|3539.72|3531.02|950
1633586400000|2021-10-07 06:00:00|3543.75|3535.05|3546.03|3537.33|3546.13|3537.43|3537.33|3528.63|934
1633586700000|2021-10-07 06:05:00|3546.04|3537.34|3552.08|3543.38|3554.92|3546.22|3546.02|3537.32|983
1633587000000|2021-10-07 06:10:00|3552.1|3543.4|3556.47|3547.77|3556.82|3548.12|3548.9|3540.2|895
1633587300000|2021-10-07 06:15:00|3556.1|3547.4|3551.05|3542.35|3556.6|3547.9|3547.61|3538.91|891
1633587600000|2021-10-07 06:20:00|3551.13|3542.43|3551.1|3542.4|3552.91|3544.21|3548.65|3539.95|878
1633587900000|2021-10-07 06:25:00|3551.13|3542.43|3552.68|3543.98|3552.93|3544.23|3545.82|3537.12|918
1633588200000|2021-10-07 06:30:00|3552.76|3544.06|3545.53|3536.83|3552.82|3544.12|3545.4|3536.7|949
1633588500000|2021-10-07 06:35:00|3545.57|3536.87|3540.82|3532.12|3546.96|3538.26|3540|3531.3|922
1633588800000|2021-10-07 06:40:00|3540.84|3532.14|3533.07|3524.37|3541.32|3532.62|3532.65|3523.95|903
1633589100000|2021-10-07 06:45:00|3533.12|3524.42|3536.21|3527.51|3541.9|3533.2|3529.47|3520.77|1016
1633589400000|2021-10-07 06:50:00|3536.38|3527.68|3531.5|3522.8|3536.71|3528.01|3525.98|3517.28|1040
1633589700000|2021-10-07 06:55:00|3531.56|3522.86|3535.25|3526.55|3535.66|3526.96|3528.86|3520.16|966
1633590000000|2021-10-07 07:00:00|3535.95|3527.25|3533.64|3524.94|3535.95|3527.25|3525.21|3516.51|1042
1633590300000|2021-10-07 07:05:00|3533.66|3524.96|3513.18|3504.48|3534.44|3525.74|3511.43|3502.73|1072
1633590600000|2021-10-07 07:10:00|3513.21|3504.51|3518.02|3509.32|3526.63|3517.93|3512.74|3504.04|1032
1633590900000|2021-10-07 07:15:00|3518|3509.3|3525.83|3517.13|3528.15|3519.45|3516.67|3507.97|918
1633591200000|2021-10-07 07:20:00|3525.84|3517.14|3535.56|3526.86|3536.46|3527.76|3522.46|3513.76|950
1633591500000|2021-10-07 07:25:00|3535.45|3526.75|3548.65|3539.95|3551.41|3542.71|3533.45|3524.75|1070
1633591800000|2021-10-07 07:30:00|3548.63|3539.93|3563|3554.3|3563.96|3555.26|3546.96|3538.26|1039
1633592100000|2021-10-07 07:35:00|3562.75|3554.05|3570.82|3562.12|3580.58|3571.88|3560.56|3551.86|1104
1633592400000|2021-10-07 07:40:00|3570.81|3562.11|3578.81|3570.11|3585.55|3576.85|3570.81|3562.11|1058
1633592700000|2021-10-07 07:45:00|3578.88|3570.18|3575.56|3566.86|3581.84|3573.14|3572.82|3564.12|1000
1633593000000|2021-10-07 07:50:00|3575.54|3566.84|3597.11|3588.41|3597.36|3588.66|3573.7|3565|988
1633593300000|2021-10-07 07:55:00|3597.22|3588.52|3617.38|3608.68|3618.41|3609.71|3594.98|3586.28|1081
1633593600000|2021-10-07 08:00:00|3617.19|3608.49|3613.15|3604.45|3619.19|3610.49|3605.46|3596.76|1103
1633593900000|2021-10-07 08:05:00|3612.97|3604.27|3616|3607.3|3616.24|3607.54|3607.29|3598.59|1070
1633594200000|2021-10-07 08:10:00|3615.98|3607.28|3604.22|3595.52|3616.02|3607.32|3603.84|3595.14|954
1633594500000|2021-10-07 08:15:00|3603.48|3594.78|3607.46|3598.76|3610.07|3601.37|3601.74|3593.04|1031
1633594800000|2021-10-07 08:20:00|3607.45|3598.75|3595.54|3586.84|3607.74|3599.04|3595.41|3586.71|973
1633595100000|2021-10-07 08:25:00|3595.64|3586.94|3594.77|3586.07|3601.99|3593.29|3594.49|3585.79|984
1633595400000|2021-10-07 08:30:00|3594.81|3586.11|3599.34|3590.64|3599.52|3590.82|3586.7|3578|980
1633595700000|2021-10-07 08:35:00|3599.47|3590.77|3595.06|3586.36|3602.59|3593.89|3594.98|3586.28|969
1633596000000|2021-10-07 08:40:00|3595.13|3586.43|3596.47|3587.77|3597.91|3589.21|3592.82|3584.12|970
1633596300000|2021-10-07 08:45:00|3596.23|3587.53|3583.47|3574.77|3596.33|3587.63|3583.05|3574.35|997
1633596600000|2021-10-07 08:50:00|3583.71|3575.01|3592.6|3583.9|3593.25|3584.55|3582.52|3573.82|917
1633596900000|2021-10-07 08:55:00|3592.71|3584.01|3595.02|3586.32|3599.72|3591.02|3590.07|3581.37|988
1633597200000|2021-10-07 09:00:00|3594.9|3586.2|3583.93|3575.23|3596.65|3587.95|3583.61|3574.91|1039
1633597500000|2021-10-07 09:05:00|3583.9|3575.2|3575.76|3567.06|3588.82|3580.12|3575.76|3567.06|1052
1633597800000|2021-10-07 09:10:00|3575.73|3567.03|3584.87|3576.17|3585.49|3576.79|3572.76|3564.06|1032
1633598100000|2021-10-07 09:15:00|3584.73|3576.03|3571.57|3562.87|3591.05|3582.35|3567.13|3558.43|1038
1633598400000|2021-10-07 09:20:00|3571.27|3562.57|3566.33|3557.63|3575.65|3566.95|3554.37|3545.67|1112
1633598700000|2021-10-07 09:25:00|3566.34|3557.64|3559.76|3551.06|3568.05|3559.35|3557.64|3548.94|1055
1633599000000|2021-10-07 09:30:00|3559.74|3551.04|3560.3|3551.6|3560.3|3551.6|3541.22|3532.52|1095
1633599300000|2021-10-07 09:35:00|3560.27|3551.57|3553.62|3544.92|3572.03|3563.33|3551.7|3543|1085
1633599600000|2021-10-07 09:40:00|3553.69|3544.99|3568.7|3560|3569.49|3560.79|3550.29|3541.59|1057
1633599900000|2021-10-07 09:45:00|3568.74|3560.04|3566.62|3557.92|3575|3566.3|3560.68|3551.98|1093
1633600200000|2021-10-07 09:50:00|3566.58|3557.88|3575.58|3566.88|3575.6|3566.9|3561.12|3552.42|1049
1633600500000|2021-10-07 09:55:00|3575.65|3566.95|3571.32|3562.62|3575.79|3567.09|3566.74|3558.04|1022
1633600800000|2021-10-07 10:00:00|3571.3|3562.6|3572.29|3563.59|3579.4|3570.7|3566.65|3557.95|1089
1633601100000|2021-10-07 10:05:00|3572.06|3563.36|3574.72|3566.02|3577.34|3568.64|3570.52|3561.82|952
1633601400000|2021-10-07 10:10:00|3574.74|3566.04|3569.6|3560.9|3574.75|3566.05|3565.88|3557.18|995
1633601700000|2021-10-07 10:15:00|3569.35|3560.65|3565.7|3557|3569.35|3560.65|3562.45|3553.75|1010
1633602000000|2021-10-07 10:20:00|3565.74|3557.04|3562.22|3553.52|3566.66|3557.96|3560.86|3552.16|1039
1633602300000|2021-10-07 10:25:00|3562.29|3553.59|3561.15|3552.45|3564.34|3555.64|3557.81|3549.11|1086
1633602600000|2021-10-07 10:30:00|3561.22|3552.52|3557.84|3549.14|3561.79|3553.09|3550.27|3541.57|1086
1633602900000|2021-10-07 10:35:00|3558.22|3549.52|3553.23|3544.53|3563.33|3554.63|3548.79|3540.09|1007
1633603200000|2021-10-07 10:40:00|3553.06|3544.36|3552.22|3543.52|3557.8|3549.1|3547.67|3538.97|1000
1633603500000|2021-10-07 10:45:00|3552.58|3543.88|3554.51|3545.81|3559.21|3550.51|3552.22|3543.52|912
1633603800000|2021-10-07 10:50:00|3554.85|3546.15|3561.21|3552.51|3568.95|3560.25|3550.77|3542.07|1115
1633604100000|2021-10-07 10:55:00|3561.51|3552.81|3557.4|3548.7|3565.49|3556.79|3552.94|3544.24|1089
1633604400000|2021-10-07 11:00:00|3557.43|3548.73|3564.8|3556.1|3566.84|3558.14|3556.97|3548.27|1037
1633604700000|2021-10-07 11:05:00|3564.79|3556.09|3580.97|3572.27|3587.41|3578.71|3561.46|3552.76|976
1633605000000|2021-10-07 11:10:00|3581.06|3572.36|3587.14|3578.44|3587.98|3579.28|3577.86|3569.16|1038
1633605300000|2021-10-07 11:15:00|3587.12|3578.42|3571.95|3563.25|3587.69|3578.99|3571.63|3562.93|1066
1633605600000|2021-10-07 11:20:00|3571.99|3563.29|3567.01|3558.31|3572.16|3563.46|3561.77|3553.07|1020
1633605900000|2021-10-07 11:25:00|3567.02|3558.32|3562.77|3554.07|3567.21|3558.51|3559.22|3550.52|1038
1633606200000|2021-10-07 11:30:00|3562.98|3554.28|3573.88|3565.18|3574.22|3565.52|3562.1|3553.4|936
1633606500000|2021-10-07 11:35:00|3573.74|3565.04|3577.11|3568.41|3580.43|3571.73|3569.18|3560.48|1049
1633606800000|2021-10-07 11:40:00|3577.1|3568.4|3572.05|3563.35|3577.1|3568.4|3570.63|3561.93|997
1633607100000|2021-10-07 11:45:00|3572.06|3563.36|3574.8|3566.1|3578.58|3569.88|3570.4|3561.7|1013
1633607400000|2021-10-07 11:50:00|3575.05|3566.35|3579.8|3571.1|3582.15|3573.45|3572.43|3563.73|1021
1633607700000|2021-10-07 11:55:00|3579.81|3571.11|3581.29|3572.59|3583.91|3575.21|3579.76|3571.06|1015
1633608000000|2021-10-07 12:00:00|3581.27|3572.57|3584.58|3575.88|3584.8|3576.1|3575.92|3567.22|995
1633608300000|2021-10-07 12:05:00|3584.51|3575.81|3580.71|3572.01|3594.05|3585.35|3580.09|3571.39|980
1633608600000|2021-10-07 12:10:00|3580.67|3571.97|3581.05|3572.35|3583.34|3574.64|3578.69|3569.99|1013
1633608900000|2021-10-07 12:15:00|3580.96|3572.26|3574.36|3565.66|3580.96|3572.26|3569.84|3561.14|954
1633609200000|2021-10-07 12:20:00|3574.5|3565.8|3570.38|3561.68|3576.81|3568.11|3569.61|3560.91|984
1633609500000|2021-10-07 12:25:00|3570.32|3561.62|3555.45|3546.75|3570.97|3562.27|3550.17|3541.47|1105
1633609800000|2021-10-07 12:30:00|3556.08|3547.38|3566.81|3558.11|3570.04|3561.34|3544.21|3535.51|1038
1633610100000|2021-10-07 12:35:00|3566.78|3558.08|3569.88|3561.18|3572|3563.3|3561.12|3552.42|1066
1633610400000|2021-10-07 12:40:00|3570.03|3561.33|3585.29|3576.59|3586.58|3577.88|3569.95|3561.25|1067
1633610700000|2021-10-07 12:45:00|3585.16|3576.46|3577.23|3568.53|3585.16|3576.46|3574.1|3565.4|1039
1633611000000|2021-10-07 12:50:00|3577.2|3568.5|3569.77|3561.07|3577.29|3568.59|3565.76|3557.06|1045
1633611300000|2021-10-07 12:55:00|3569.95|3561.25|3572.8|3564.1|3579.41|3570.71|3566.44|3557.74|1084
1633611600000|2021-10-07 13:00:00|3572.75|3564.05|3565.2|3556.5|3572.94|3564.24|3564.64|3555.94|1005
1633611900000|2021-10-07 13:05:00|3565.66|3556.96|3568.08|3559.38|3568.15|3559.45|3559.79|3551.09|1061
1633612200000|2021-10-07 13:10:00|3568.11|3559.41|3576.74|3568.04|3576.97|3568.27|3567.57|3558.87|1013
1633612500000|2021-10-07 13:15:00|3576.48|3567.78|3583.54|3574.84|3586.44|3577.74|3576.48|3567.78|1018
1633612800000|2021-10-07 13:20:00|3583.47|3574.77|3584.16|3575.46|3584.16|3575.46|3577.66|3568.96|984
1633613100000|2021-10-07 13:25:00|3584.13|3575.43|3579.01|3570.31|3585.65|3576.95|3576.05|3567.35|995
1633613400000|2021-10-07 13:30:00|3578.97|3570.27|3588.62|3579.92|3592.36|3583.66|3577.51|3568.81|932
1633613700000|2021-10-07 13:35:00|3588.43|3579.73|3599.19|3590.49|3601.63|3592.93|3585.06|3576.36|971
1633614000000|2021-10-07 13:40:00|3599.18|3590.48|3639.76|3631.06|3641.08|3632.38|3598.59|3589.89|1131
1633614300000|2021-10-07 13:45:00|3639.77|3631.07|3625.1|3616.4|3647.54|3638.84|3624.3|3615.6|1149
1633614600000|2021-10-07 13:50:00|3625.53|3616.83|3631.89|3623.19|3637.01|3628.31|3625.53|3616.83|1073
1633614900000|2021-10-07 13:55:00|3631.76|3623.06|3634.88|3626.18|3637.07|3628.37|3628.53|3619.83|1052
1633615200000|2021-10-07 14:00:00|3634.92|3626.22|3619.58|3610.88|3640.19|3631.49|3615.58|3606.88|1107
1633615500000|2021-10-07 14:05:00|3619.81|3611.11|3623.48|3614.78|3630.54|3621.84|3619.24|3610.54|1067
1633615800000|2021-10-07 14:10:00|3623.33|3614.63|3629.82|3621.12|3629.87|3621.17|3620.72|3612.02|936
1633616100000|2021-10-07 14:15:00|3629.35|3620.65|3632.83|3624.13|3636.21|3627.51|3624.11|3615.41|1004
1633616400000|2021-10-07 14:20:00|3632.16|3623.46|3623.16|3614.46|3632.93|3624.23|3623.16|3614.46|920
1633616700000|2021-10-07 14:25:00|3623.14|3614.44|3613.91|3605.21|3625.8|3617.1|3607.66|3598.96|1076
1633617000000|2021-10-07 14:30:00|3613.3|3604.6|3592.03|3583.33|3616.93|3608.23|3591.9|3583.2|1069
1633617300000|2021-10-07 14:35:00|3592.31|3583.61|3560.88|3552.18|3594.81|3586.11|3527.17|3518.47|1177
1633617600000|2021-10-07 14:40:00|3560.89|3552.19|3567.82|3559.12|3568.51|3559.81|3543.32|3534.62|1128
1633617900000|2021-10-07 14:45:00|3567.86|3559.16|3560.09|3551.39|3586.52|3577.82|3558.45|3549.75|1146
1633618200000|2021-10-07 14:50:00|3560.02|3551.32|3556.07|3547.37|3565.95|3557.25|3554.69|3545.99|1089
1633618500000|2021-10-07 14:55:00|3557.04|3548.34|3567.8|3559.1|3572.17|3563.47|3556.63|3547.93|1054
1633618800000|2021-10-07 15:00:00|3567.81|3559.11|3576.63|3567.93|3580.33|3571.63|3561.15|3552.45|1075
1633619100000|2021-10-07 15:05:00|3577.11|3568.41|3571.29|3562.59|3577.11|3568.41|3561.85|3553.15|1064
1633619400000|2021-10-07 15:10:00|3571.12|3562.42|3571.76|3563.06|3574.11|3565.41|3565.1|3556.4|1087
1633619700000|2021-10-07 15:15:00|3572.2|3563.5|3587.23|3578.53|3588.22|3579.52|3571.29|3562.59|974
1633620000000|2021-10-07 15:20:00|3587.2|3578.5|3593.3|3584.6|3599.18|3590.48|3585.75|3577.05|1089
1633620300000|2021-10-07 15:25:00|3593.55|3584.85|3589.08|3580.38|3594.26|3585.56|3588.67|3579.97|1027
1633620600000|2021-10-07 15:30:00|3588.86|3580.16|3598.16|3589.46|3599.6|3590.9|3587.47|3578.77|1021
1633620900000|2021-10-07 15:35:00|3598.28|3589.58|3595.15|3586.45|3598.28|3589.58|3592.66|3583.96|876
1633621200000|2021-10-07 15:40:00|3595.13|3586.43|3592.08|3583.38|3599.41|3590.71|3591.16|3582.46|916
1633621500000|2021-10-07 15:45:00|3592.21|3583.51|3600.71|3592.01|3606.83|3598.13|3591.69|3582.99|1098
1633621800000|2021-10-07 15:50:00|3600.72|3592.02|3587.43|3578.73|3602.34|3593.64|3580.46|3571.76|1056
1633622100000|2021-10-07 15:55:00|3587.55|3578.85|3588.93|3580.23|3589.62|3580.92|3581.83|3573.13|1005
1633622400000|2021-10-07 16:00:00|3589.1|3580.4|3583.7|3575|3595.86|3587.16|3583.11|3574.41|1073
1633622700000|2021-10-07 16:05:00|3583.6|3574.9|3581.98|3573.28|3588.27|3579.57|3579.52|3570.82|1087
1633623000000|2021-10-07 16:10:00|3582.55|3573.85|3577.15|3568.45|3584.94|3576.24|3562.63|3553.93|1086
1633623300000|2021-10-07 16:15:00|3577.11|3568.41|3576.11|3567.41|3580.98|3572.28|3566.96|3558.26|1058
1633623600000|2021-10-07 16:20:00|3576.14|3567.44|3582.71|3574.01|3582.85|3574.15|3573.22|3564.52|1034
1633623900000|2021-10-07 16:25:00|3582.7|3574|3596.07|3587.37|3596.1|3587.4|3582.7|3574|1021
1633624200000|2021-10-07 16:30:00|3596|3587.3|3592.62|3583.92|3602.66|3593.96|3584.8|3576.1|1052
1633624500000|2021-10-07 16:35:00|3592.61|3583.91|3599.19|3590.49|3601.81|3593.11|3592.47|3583.77|1035
1633624800000|2021-10-07 16:40:00|3599.17|3590.47|3596.13|3587.43|3600.62|3591.92|3592.09|3583.39|984
1633625100000|2021-10-07 16:45:00|3596.12|3587.42|3598.8|3590.1|3602.6|3593.9|3596.12|3587.42|929
1633625400000|2021-10-07 16:50:00|3598.78|3590.08|3609.87|3601.17|3611.03|3602.33|3597.3|3588.6|962
1633625700000|2021-10-07 16:55:00|3609.63|3600.93|3600.83|3592.13|3609.63|3600.93|3594.4|3585.7|842
1633626000000|2021-10-07 17:00:00|3600.86|3592.16|3605.32|3596.62|3605.97|3597.27|3596.06|3587.36|953
1633626300000|2021-10-07 17:05:00|3605.01|3596.31|3606.99|3598.29|3608.3|3599.6|3602.85|3594.15|918
1633626600000|2021-10-07 17:10:00|3607.42|3598.72|3618.89|3610.19|3618.97|3610.27|3607.38|3598.68|907
1633626900000|2021-10-07 17:15:00|3618.76|3610.06|3617.66|3608.96|3619.95|3611.25|3612.21|3603.51|954
1633627200000|2021-10-07 17:20:00|3617.76|3609.06|3622.55|3613.85|3624.93|3616.23|3616.98|3608.28|985
1633627500000|2021-10-07 17:25:00|3622.69|3613.99|3620.5|3611.8|3628.51|3619.81|3613.96|3605.26|1063
1633627800000|2021-10-07 17:30:00|3619.75|3611.05|3604.99|3596.29|3621.96|3613.26|3604.99|3596.29|1091
1633628100000|2021-10-07 17:35:00|3605|3596.3|3613.18|3604.48|3613.34|3604.64|3601.44|3592.74|1044
1633628400000|2021-10-07 17:40:00|3613.05|3604.35|3615.62|3606.92|3615.91|3607.21|3610.11|3601.41|994
1633628700000|2021-10-07 17:45:00|3615.64|3606.94|3606.88|3598.18|3620.18|3611.48|3605.62|3596.92|985
1633629000000|2021-10-07 17:50:00|3606.53|3597.83|3614.69|3605.99|3616.55|3607.85|3604.93|3596.23|887
1633629300000|2021-10-07 17:55:00|3614.7|3606|3614.59|3605.89|3618.12|3609.42|3611.5|3602.8|993
1633629600000|2021-10-07 18:00:00|3614.58|3605.88|3606.78|3598.08|3620.45|3611.75|3606.78|3598.08|1040
1633629900000|2021-10-07 18:05:00|3606.94|3598.24|3610.03|3601.33|3613.21|3604.51|3606.14|3597.44|1025
1633630200000|2021-10-07 18:10:00|3610.25|3601.55|3614.35|3605.65|3615.49|3606.79|3609.9|3601.2|989
1633630500000|2021-10-07 18:15:00|3614.44|3605.74|3615.62|3606.92|3619.08|3610.38|3610.54|3601.84|1000
1633630800000|2021-10-07 18:20:00|3615.42|3606.72|3608.27|3599.57|3616.25|3607.55|3607.06|3598.36|993
1633631100000|2021-10-07 18:25:00|3608.55|3599.85|3604.04|3595.34|3608.94|3600.24|3600.78|3592.08|948
1633631400000|2021-10-07 18:30:00|3604.16|3595.46|3605.22|3596.52|3611.29|3602.59|3600.99|3592.29|941
1633631700000|2021-10-07 18:35:00|3605.34|3596.64|3596.21|3587.51|3605.41|3596.71|3595.76|3587.06|912
1633632000000|2021-10-07 18:40:00|3596.18|3587.48|3589.01|3580.31|3597.72|3589.02|3588.78|3580.08|1013
1633632300000|2021-10-07 18:45:00|3589.04|3580.34|3599.24|3590.54|3600.52|3591.82|3588.87|3580.17|1012
1633632600000|2021-10-07 18:50:00|3599.32|3590.62|3601.65|3592.95|3602.42|3593.72|3597.82|3589.12|915
1633632900000|2021-10-07 18:55:00|3601.67|3592.97|3596.62|3587.92|3603.42|3594.72|3596.62|3587.92|944
1633633200000|2021-10-07 19:00:00|3596.64|3587.94|3606.68|3597.98|3609.25|3600.55|3596.6|3587.9|926
1633633500000|2021-10-07 19:05:00|3606.7|3598|3600.5|3591.8|3611.73|3603.03|3599.9|3591.2|816
1633633800000|2021-10-07 19:10:00|3600.43|3591.73|3610.34|3601.64|3610.71|3602.01|3600.4|3591.7|909
1633634100000|2021-10-07 19:15:00|3610.21|3601.51|3616.98|3608.28|3617.47|3608.77|3610.01|3601.31|805
1633634400000|2021-10-07 19:20:00|3616.92|3608.22|3614.3|3605.6|3619.09|3610.39|3611.99|3603.29|952
1633634700000|2021-10-07 19:25:00|3614.34|3605.64|3613.13|3604.43|3615.42|3606.72|3608.78|3600.08|897
1633635000000|2021-10-07 19:30:00|3613.27|3604.57|3611.97|3603.27|3616.45|3607.75|3608.99|3600.29|963
1633635300000|2021-10-07 19:35:00|3611.96|3603.26|3617.2|3608.5|3619.26|3610.56|3609.59|3600.89|960
1633635600000|2021-10-07 19:40:00|3617.24|3608.54|3614.93|3606.23|3618.18|3609.48|3613.27|3604.57|899
1633635900000|2021-10-07 19:45:00|3614.83|3606.13|3611.9|3603.2|3614.9|3606.2|3610.03|3601.33|921
1633636200000|2021-10-07 19:50:00|3611.97|3603.27|3609.65|3600.95|3614.53|3605.83|3609.04|3600.34|867
1633636500000|2021-10-07 19:55:00|3610.32|3601.62|3610.55|3601.85|3611.02|3602.32|3603.63|3594.93|911
1633636800000|2021-10-07 20:00:00|3610.72|3602.02|3621.28|3612.58|3621.42|3612.72|3610.61|3601.91|964
1633637100000|2021-10-07 20:05:00|3621.27|3612.57|3617.54|3608.84|3624.1|3615.4|3610.86|3602.16|1039
1633637400000|2021-10-07 20:10:00|3617.52|3608.82|3612.78|3604.08|3618.66|3609.96|3610|3601.3|913
1633637700000|2021-10-07 20:15:00|3612.76|3604.06|3619.14|3610.44|3619.68|3610.98|3609.65|3600.95|856
1633638000000|2021-10-07 20:20:00|3619|3610.3|3628.81|3620.11|3638.91|3630.21|3618.12|3609.42|988
1633638300000|2021-10-07 20:25:00|3629.16|3620.46|3629.31|3620.61|3631.67|3622.97|3626.59|3617.89|903
1633638600000|2021-10-07 20:30:00|3629.49|3620.79|3622.14|3613.44|3631.7|3623|3621.68|3612.98|938
1633638900000|2021-10-07 20:35:00|3622.08|3613.38|3629.55|3620.85|3629.74|3621.04|3622.05|3613.35|972
1633639200000|2021-10-07 20:40:00|3629.51|3620.81|3631.68|3622.98|3634.4|3625.7|3629.3|3620.6|901
1633639500000|2021-10-07 20:45:00|3631.67|3622.97|3628.38|3619.68|3632.49|3623.79|3626.89|3618.19|851
1633639800000|2021-10-07 20:50:00|3628.22|3619.52|3629.14|3620.44|3630.53|3621.83|3623.25|3614.55|835
1633640100000|2021-10-07 20:55:00|3629.12|3620.42|3628.37|3619.67|3634.36|3625.66|3625.73|3617.03|930
1633640400000|2021-10-07 21:00:00|3628.45|3619.75|3632.17|3623.47|3633.32|3624.62|3623.79|3615.09|808
1633640700000|2021-10-07 21:05:00|3632.15|3623.45|3639.15|3630.45|3642.43|3633.73|3629.66|3620.96|848
1633641000000|2021-10-07 21:10:00|3639.12|3630.42|3645.43|3636.73|3649.18|3640.48|3637.25|3628.55|905
1633641300000|2021-10-07 21:15:00|3645.52|3636.82|3644.54|3635.84|3653.7|3645|3642.72|3634.02|1005
1633641600000|2021-10-07 21:20:00|3644.42|3635.72|3638.26|3629.56|3644.42|3635.72|3638.16|3629.46|843
1633641900000|2021-10-07 21:25:00|3638.44|3629.74|3639.88|3631.18|3640.24|3631.54|3635.12|3626.42|831
1633642200000|2021-10-07 21:30:00|3639.9|3631.2|3649.87|3641.17|3649.99|3641.29|3639.88|3631.18|605
1633642500000|2021-10-07 21:35:00|3649.86|3641.16|3654.86|3646.16|3655.25|3646.55|3649.64|3640.94|602
1633642800000|2021-10-07 21:40:00|3654.9|3646.2|3653.86|3645.16|3658.93|3650.23|3645.96|3637.26|870
1633643100000|2021-10-07 21:45:00|3653.85|3645.15|3649.11|3640.41|3653.85|3645.15|3644.18|3635.48|988
1633643400000|2021-10-07 21:50:00|3648.96|3640.26|3638.57|3629.87|3651.2|3642.5|3637.56|3628.86|909
1633643700000|2021-10-07 21:55:00|3638.63|3629.93|3640.42|3631.72|3643.22|3634.52|3635.57|3626.87|926
1633644000000|2021-10-07 22:00:00|3640.41|3631.71|3638.13|3629.43|3645.19|3636.49|3627.39|3618.69|993
1633644300000|2021-10-07 22:05:00|3638.17|3629.47|3634.91|3626.21|3641.12|3632.42|3627.48|3618.78|1035
1633644600000|2021-10-07 22:10:00|3634.41|3625.71|3622.44|3613.74|3634.75|3626.05|3615.84|3607.14|1117
1633644900000|2021-10-07 22:15:00|3622.6|3613.9|3607.14|3598.44|3628.49|3619.79|3606.17|3597.47|1040
1633645200000|2021-10-07 22:20:00|3607.86|3599.16|3611.17|3602.47|3612.56|3603.86|3598.61|3589.91|1051
1633645500000|2021-10-07 22:25:00|3611.38|3602.68|3608.74|3600.04|3617.22|3608.52|3607.92|3599.22|1048
1633645800000|2021-10-07 22:30:00|3608.84|3600.14|3604.44|3595.74|3613.6|3604.9|3601.55|3592.85|1016
1633646100000|2021-10-07 22:35:00|3604.38|3595.68|3606.47|3597.77|3607.32|3598.62|3600.9|3592.2|1008
1633646400000|2021-10-07 22:40:00|3606.53|3597.83|3599.38|3590.68|3608.84|3600.14|3596.43|3587.73|960
1633646700000|2021-10-07 22:45:00|3599.52|3590.82|3608.18|3599.48|3608.76|3600.06|3597.43|3588.73|880
1633647000000|2021-10-07 22:50:00|3608.23|3599.53|3608.85|3600.15|3613.62|3604.92|3607.51|3598.81|865
1633647300000|2021-10-07 22:55:00|3608.86|3600.16|3612.31|3603.61|3613.01|3604.31|3605.02|3596.32|914
1633647600000|2021-10-07 23:00:00|3612.15|3603.45|3609.12|3600.42|3612.6|3603.9|3602.96|3594.26|918
1633647900000|2021-10-07 23:05:00|3609.01|3600.31|3606.58|3597.88|3610.82|3602.12|3604.04|3595.34|943
1633648200000|2021-10-07 23:10:00|3606.49|3597.79|3601.99|3593.29|3610.11|3601.41|3601.99|3593.29|929
1633648500000|2021-10-07 23:15:00|3601.37|3592.67|3596.03|3587.33|3601.37|3592.67|3587.31|3578.61|946
1633648800000|2021-10-07 23:20:00|3595.98|3587.28|3602.62|3593.92|3602.69|3593.99|3595.68|3586.98|675
1633649100000|2021-10-07 23:25:00|3602.35|3593.65|3591.16|3582.46|3604.4|3595.7|3590.63|3581.93|958
1633649400000|2021-10-07 23:30:00|3591.09|3582.39|3597.12|3588.42|3599.05|3590.35|3568.86|3560.16|1084
1633649700000|2021-10-07 23:35:00|3597.17|3588.47|3591.31|3582.61|3606.77|3598.07|3590.07|3581.37|1052
1633650000000|2021-10-07 23:40:00|3591.24|3582.54|3587.9|3579.2|3593.66|3584.96|3586.13|3577.43|1017
1633650300000|2021-10-07 23:45:00|3587.8|3579.1|3595.46|3586.76|3596.16|3587.46|3585.59|3576.89|972
1633650600000|2021-10-07 23:50:00|3595.72|3587.02|3589.39|3580.69|3598.66|3589.96|3589.39|3580.69|973
1633650900000|2021-10-07 23:55:00|3589.25|3580.55|3591.85|3583.15|3592.9|3584.2|3587.36|3578.66|992
1633651200000|2021-10-08 00:00:00|3591.88|3583.18|3592.21|3583.51|3595.1|3586.4|3580.9|3572.2|941
1633651500000|2021-10-08 00:05:00|3592.06|3583.36|3595.28|3586.58|3602.53|3593.83|3592.04|3583.34|1086
1633651800000|2021-10-08 00:10:00|3595.61|3586.91|3607.17|3598.47|3608.72|3600.02|3595.61|3586.91|1007
1633652100000|2021-10-08 00:15:00|3606.82|3598.12|3608.84|3600.14|3609.03|3600.33|3602.48|3593.78|1001
1633652400000|2021-10-08 00:20:00|3608.75|3600.05|3608.13|3599.43|3610.98|3602.28|3605.6|3596.9|918
1633652700000|2021-10-08 00:25:00|3608.12|3599.42|3604.33|3595.63|3608.69|3599.99|3599.35|3590.65|938
1633653000000|2021-10-08 00:30:00|3604.39|3595.69|3605.45|3596.75|3609.54|3600.84|3602.74|3594.04|928
1633653300000|2021-10-08 00:35:00|3605.28|3596.58|3601.26|3592.56|3606.48|3597.78|3599.88|3591.18|806
1633653600000|2021-10-08 00:40:00|3601.12|3592.42|3610.95|3602.25|3611.24|3602.54|3601.11|3592.41|853
1633653900000|2021-10-08 00:45:00|3610.62|3601.92|3615.15|3606.45|3615.77|3607.07|3610.37|3601.67|908
1633654200000|2021-10-08 00:50:00|3615.41|3606.71|3612.56|3603.86|3617.58|3608.88|3610.9|3602.2|919
1633654500000|2021-10-08 00:55:00|3612.6|3603.9|3610.05|3601.35|3613.35|3604.65|3609.78|3601.08|867
1633654800000|2021-10-08 01:00:00|3610.25|3601.55|3615.84|3607.14|3617.05|3608.35|3608.23|3599.53|891
1633655100000|2021-10-08 01:05:00|3615.88|3607.18|3620.21|3611.51|3620.92|3612.22|3613.89|3605.19|908
1633655400000|2021-10-08 01:10:00|3620.3|3611.6|3616.77|3608.07|3620.7|3612|3613.43|3604.73|826
1633655700000|2021-10-08 01:15:00|3616.78|3608.08|3607.13|3598.43|3617.74|3609.04|3604.73|3596.03|953
1633656000000|2021-10-08 01:20:00|3606.09|3597.39|3607.96|3599.26|3609.71|3601.01|3604.3|3595.6|890
1633656300000|2021-10-08 01:25:00|3608.13|3599.43|3614|3605.3|3616.25|3607.55|3607.76|3599.06|802
1633656600000|2021-10-08 01:30:00|3614.09|3605.39|3607.36|3598.66|3614.82|3606.12|3601.71|3593.01|988
1633656900000|2021-10-08 01:35:00|3607.68|3598.98|3614.16|3605.46|3617.22|3608.52|3602.37|3593.67|943
1633657200000|2021-10-08 01:40:00|3613.82|3605.12|3600.29|3591.59|3614.05|3605.35|3599.29|3590.59|1049
1633657500000|2021-10-08 01:45:00|3600.31|3591.61|3608.69|3599.99|3609.86|3601.16|3594.91|3586.21|991
1633657800000|2021-10-08 01:50:00|3608.81|3600.11|3609.96|3601.26|3613.71|3605.01|3603.67|3594.97|880
1633658100000|2021-10-08 01:55:00|3609.91|3601.21|3614.58|3605.88|3615.36|3606.66|3609.91|3601.21|828
1633658400000|2021-10-08 02:00:00|3614.5|3605.8|3617.04|3608.34|3622.88|3614.18|3611.87|3603.17|939
1633658700000|2021-10-08 02:05:00|3617.06|3608.36|3604.28|3595.58|3617.32|3608.62|3602.22|3593.52|976
1633659000000|2021-10-08 02:10:00|3603.94|3595.24|3599.84|3591.14|3604.78|3596.08|3595.1|3586.4|944
1633659300000|2021-10-08 02:15:00|3599.86|3591.16|3589.11|3580.41|3601.69|3592.99|3588.69|3579.99|1061
1633659600000|2021-10-08 02:20:00|3588.84|3580.14|3588.7|3580|3590.01|3581.31|3584.97|3576.27|882
1633659900000|2021-10-08 02:25:00|3588.37|3579.67|3575.97|3567.27|3591.3|3582.6|3573.66|3564.96|957
1633660200000|2021-10-08 02:30:00|3575.83|3567.13|3571.77|3563.07|3583.63|3574.93|3571.31|3562.61|1011
1633660500000|2021-10-08 02:35:00|3571.8|3563.1|3572.65|3563.95|3577.56|3568.86|3569.33|3560.63|990
1633660800000|2021-10-08 02:40:00|3572.71|3564.01|3582.53|3573.83|3583.27|3574.57|3571.96|3563.26|843
1633661100000|2021-10-08 02:45:00|3582.52|3573.82|3586.68|3577.98|3589.54|3580.84|3582.08|3573.38|748
1633661400000|2021-10-08 02:50:00|3586.69|3577.99|3573.67|3564.97|3586.69|3577.99|3572.83|3564.13|862
1633661700000|2021-10-08 02:55:00|3574.63|3565.93|3573.8|3565.1|3578.11|3569.41|3570.84|3562.14|954
1633662000000|2021-10-08 03:00:00|3573.73|3565.03|3571.79|3563.09|3577.72|3569.02|3567.59|3558.89|971
1633662300000|2021-10-08 03:05:00|3571.85|3563.15|3564.94|3556.24|3573.2|3564.5|3564.43|3555.73|936
1633662600000|2021-10-08 03:10:00|3564.63|3555.93|3565.15|3556.45|3566.18|3557.48|3557.6|3548.9|1005
1633662900000|2021-10-08 03:15:00|3565.09|3556.39|3568.84|3560.14|3570.63|3561.93|3558.64|3549.94|902
1633663200000|2021-10-08 03:20:00|3568.7|3560|3569.8|3561.1|3575.38|3566.68|3566.79|3558.09|980
1633663500000|2021-10-08 03:25:00|3569.78|3561.08|3564.88|3556.18|3571.68|3562.98|3562.62|3553.92|906
1633663800000|2021-10-08 03:30:00|3564.78|3556.08|3574.63|3565.93|3577.1|3568.4|3563.72|3555.02|945
1633664100000|2021-10-08 03:35:00|3574.52|3565.82|3577.03|3568.33|3579.23|3570.53|3573.13|3564.43|920
1633664400000|2021-10-08 03:40:00|3576.77|3568.07|3568.37|3559.67|3576.97|3568.27|3567.48|3558.78|1005
1633664700000|2021-10-08 03:45:00|3568.36|3559.66|3576.82|3568.12|3576.84|3568.14|3568.14|3559.44|799
1633665000000|2021-10-08 03:50:00|3576.79|3568.09|3572.42|3563.72|3578.84|3570.14|3571.67|3562.97|948
1633665300000|2021-10-08 03:55:00|3572.46|3563.76|3578.73|3570.03|3579.23|3570.53|3571.87|3563.17|869
1633665600000|2021-10-08 04:00:00|3578.84|3570.14|3574.39|3565.69|3581.06|3572.36|3574.24|3565.54|897
1633665900000|2021-10-08 04:05:00|3574.38|3565.68|3581.33|3572.63|3581.66|3572.96|3572.09|3563.39|813
1633666200000|2021-10-08 04:10:00|3581.1|3572.4|3577.17|3568.47|3582.6|3573.9|3574.77|3566.07|1021
1633666500000|2021-10-08 04:15:00|3577.08|3568.38|3572.29|3563.59|3577.44|3568.74|3569.53|3560.83|996
1633666800000|2021-10-08 04:20:00|3572.17|3563.47|3581.28|3572.58|3582.19|3573.49|3570.81|3562.11|781
1633667100000|2021-10-08 04:25:00|3581.09|3572.39|3579.82|3571.12|3582.28|3573.58|3577.61|3568.91|887
1633667400000|2021-10-08 04:30:00|3579.58|3570.88|3579.57|3570.87|3580.22|3571.52|3577.47|3568.77|885
1633667700000|2021-10-08 04:35:00|3579.56|3570.86|3581.82|3573.12|3582.95|3574.25|3578.11|3569.41|811
1633668000000|2021-10-08 04:40:00|3582.39|3573.69|3583.08|3574.38|3585.12|3576.42|3578.46|3569.76|905
1633668300000|2021-10-08 04:45:00|3583.14|3574.44|3581.72|3573.02|3583.59|3574.89|3578.28|3569.58|986
1633668600000|2021-10-08 04:50:00|3581.75|3573.05|3583.07|3574.37|3583.61|3574.91|3577.6|3568.9|1028
1633668900000|2021-10-08 04:55:00|3582.82|3574.12|3578.24|3569.54|3584.33|3575.63|3574.3|3565.6|946
1633669200000|2021-10-08 05:00:00|3578.32|3569.62|3570.27|3561.57|3578.82|3570.12|3568.51|3559.81|985
1633669500000|2021-10-08 05:05:00|3570.24|3561.54|3564.89|3556.19|3571.94|3563.24|3555.31|3546.61|1016
1633669800000|2021-10-08 05:10:00|3564.75|3556.05|3564.77|3556.07|3565.16|3556.46|3560.12|3551.42|888
1633670100000|2021-10-08 05:15:00|3564.64|3555.94|3570.6|3561.9|3573.18|3564.48|3559.89|3551.19|997
1633670400000|2021-10-08 05:20:00|3570.55|3561.85|3571.12|3562.42|3574.23|3565.53|3566.85|3558.15|985
1633670700000|2021-10-08 05:25:00|3570.99|3562.29|3564.65|3555.95|3572.21|3563.51|3564.48|3555.78|928
1633671000000|2021-10-08 05:30:00|3564.69|3555.99|3565.05|3556.35|3568.93|3560.23|3564.58|3555.88|875
1633671300000|2021-10-08 05:35:00|3565.22|3556.52|3570.64|3561.94|3571.31|3562.61|3564.85|3556.15|874
1633671600000|2021-10-08 05:40:00|3570.52|3561.82|3568.54|3559.84|3572.37|3563.67|3567.28|3558.58|956
1633671900000|2021-10-08 05:45:00|3568.53|3559.83|3579.4|3570.7|3584.91|3576.21|3568.45|3559.75|879
1633672200000|2021-10-08 05:50:00|3579.28|3570.58|3581.17|3572.47|3584.01|3575.31|3578.93|3570.23|1053
1633672500000|2021-10-08 05:55:00|3581.14|3572.44|3588.19|3579.49|3588.48|3579.78|3580.64|3571.94|994
1633672800000|2021-10-08 06:00:00|3588.4|3579.7|3594.57|3585.87|3594.57|3585.87|3584.1|3575.4|962
1633673100000|2021-10-08 06:05:00|3594.68|3585.98|3582.42|3573.72|3595.48|3586.78|3581.75|3573.05|910
1633673400000|2021-10-08 06:10:00|3582.39|3573.69|3581.29|3572.59|3583.05|3574.35|3578.17|3569.47|830
1633673700000|2021-10-08 06:15:00|3581.28|3572.58|3576.21|3567.51|3582.72|3574.02|3575.82|3567.12|866
1633674000000|2021-10-08 06:20:00|3576.22|3567.52|3581.55|3572.85|3582.94|3574.24|3574.91|3566.21|873
1633674300000|2021-10-08 06:25:00|3581.54|3572.84|3583.41|3574.71|3583.56|3574.86|3578.27|3569.57|789
1633674600000|2021-10-08 06:30:00|3583.5|3574.8|3584.12|3575.42|3585.48|3576.78|3580.77|3572.07|922
1633674900000|2021-10-08 06:35:00|3584.17|3575.47|3575.82|3567.12|3585.57|3576.87|3575.82|3567.12|906
1633675200000|2021-10-08 06:40:00|3575.83|3567.13|3577.54|3568.84|3579.67|3570.97|3575.77|3567.07|779
1633675500000|2021-10-08 06:45:00|3577.58|3568.88|3580.28|3571.58|3585.19|3576.49|3576.4|3567.7|825
1633675800000|2021-10-08 06:50:00|3580.38|3571.68|3583.7|3575|3584.25|3575.55|3578.42|3569.72|879
1633676100000|2021-10-08 06:55:00|3583.68|3574.98|3585.9|3577.2|3586.66|3577.96|3582.42|3573.72|802
1633676400000|2021-10-08 07:00:00|3585.88|3577.18|3581.11|3572.41|3591.42|3582.72|3578.11|3569.41|990
1633676700000|2021-10-08 07:05:00|3581.06|3572.36|3589.91|3581.21|3590.03|3581.33|3581.06|3572.36|871
1633677000000|2021-10-08 07:10:00|3589.99|3581.29|3597.04|3588.34|3602.26|3593.56|3588.27|3579.57|1079
1633677300000|2021-10-08 07:15:00|3597.32|3588.62|3593.87|3585.17|3602.04|3593.34|3592.84|3584.14|994
1633677600000|2021-10-08 07:20:00|3593.77|3585.07|3598.58|3589.88|3601.16|3592.46|3590.98|3582.28|993
1633677900000|2021-10-08 07:25:00|3598.56|3589.86|3598.5|3589.8|3604.58|3595.88|3597.41|3588.71|1009
1633678200000|2021-10-08 07:30:00|3598.54|3589.84|3600.25|3591.55|3602.88|3594.18|3598.48|3589.78|1036
1633678500000|2021-10-08 07:35:00|3600.27|3591.57|3592.7|3584|3600.48|3591.78|3592.6|3583.9|914
1633678800000|2021-10-08 07:40:00|3592.81|3584.11|3594.95|3586.25|3595.58|3586.88|3590.38|3581.68|778
1633679100000|2021-10-08 07:45:00|3594.98|3586.28|3609.92|3601.22|3618.06|3609.36|3592.64|3583.94|1063
1633679400000|2021-10-08 07:50:00|3609.57|3600.87|3603.45|3594.75|3609.57|3600.87|3599.04|3590.34|1062
1633679700000|2021-10-08 07:55:00|3603.46|3594.76|3608.11|3599.41|3608.24|3599.54|3600.85|3592.15|1058
1633680000000|2021-10-08 08:00:00|3607.71|3599.01|3604.22|3595.52|3609.27|3600.57|3603.33|3594.63|1003
1633680300000|2021-10-08 08:05:00|3604.14|3595.44|3610.45|3601.75|3611.89|3603.19|3603.62|3594.92|1030
1633680600000|2021-10-08 08:10:00|3610.62|3601.92|3615.4|3606.7|3619.25|3610.55|3606.79|3598.09|1069
1633680900000|2021-10-08 08:15:00|3615.22|3606.52|3630.33|3621.63|3630.55|3621.85|3612.01|3603.31|1131
1633681200000|2021-10-08 08:20:00|3630.23|3621.53|3628.61|3619.91|3632.74|3624.04|3622.31|3613.61|1082
1633681500000|2021-10-08 08:25:00|3628.62|3619.92|3626.3|3617.6|3628.78|3620.08|3620.42|3611.72|974
1633681800000|2021-10-08 08:30:00|3626.31|3617.61|3627.25|3618.55|3627.52|3618.82|3620.69|3611.99|1005
1633682100000|2021-10-08 08:35:00|3627.27|3618.57|3648.64|3639.94|3653.34|3644.64|3624.95|3616.25|1131
1633682400000|2021-10-08 08:40:00|3648.42|3639.72|3658.96|3650.26|3668.94|3660.24|3645.8|3637.1|1138
1633682700000|2021-10-08 08:45:00|3659.19|3650.49|3654|3645.3|3672.18|3663.48|3650.91|3642.21|1097
1633683000000|2021-10-08 08:50:00|3654.1|3645.4|3665.21|3656.51|3673.95|3665.25|3652.5|3643.8|980
1633683300000|2021-10-08 08:55:00|3664.59|3655.89|3667.64|3658.94|3673.35|3664.65|3662.79|3654.09|1030
1633683600000|2021-10-08 09:00:00|3667.12|3658.42|3653.28|3644.58|3673.84|3665.14|3652.83|3644.13|1061
1633683900000|2021-10-08 09:05:00|3653.35|3644.65|3646.5|3637.8|3656.96|3648.26|3644.67|3635.97|1081
1633684200000|2021-10-08 09:10:00|3646.35|3637.65|3650.25|3641.55|3654.26|3645.56|3646.35|3637.65|1006
1633684500000|2021-10-08 09:15:00|3650.3|3641.6|3644.06|3635.36|3655.74|3647.04|3641.15|3632.45|1023
1633684800000|2021-10-08 09:20:00|3644.09|3635.39|3636.16|3627.46|3646.07|3637.37|3619.4|3610.7|989
1633685100000|2021-10-08 09:25:00|3636.17|3627.47|3639.7|3631|3645.59|3636.89|3628.64|3619.94|1044
1633685400000|2021-10-08 09:30:00|3639.43|3630.73|3645.94|3637.24|3648.31|3639.61|3635.19|3626.49|1050
1633685700000|2021-10-08 09:35:00|3646.01|3637.31|3642.15|3633.45|3646.01|3637.31|3637.23|3628.53|1028
1633686000000|2021-10-08 09:40:00|3642.36|3633.66|3647.71|3639.01|3649.97|3641.27|3641.75|3633.05|865
1633686300000|2021-10-08 09:45:00|3647.67|3638.97|3645.36|3636.66|3651.35|3642.65|3643.85|3635.15|913
1633686600000|2021-10-08 09:50:00|3645.46|3636.76|3640.97|3632.27|3652.03|3643.33|3640.27|3631.57|955
1633686900000|2021-10-08 09:55:00|3640.93|3632.23|3631.35|3622.65|3641.26|3632.56|3629.48|3620.78|1025
1633687200000|2021-10-08 10:00:00|3631.57|3622.87|3636.1|3627.4|3637.73|3629.03|3630.2|3621.5|851
1633687500000|2021-10-08 10:05:00|3636|3627.3|3627.91|3619.21|3637.4|3628.7|3623.75|3615.05|946
1633687800000|2021-10-08 10:10:00|3627.92|3619.22|3622.63|3613.93|3629.27|3620.57|3621.99|3613.29|1041
1633688100000|2021-10-08 10:15:00|3622.62|3613.92|3626.98|3618.28|3627.88|3619.18|3621.46|3612.76|948
1633688400000|2021-10-08 10:20:00|3627|3618.3|3628.73|3620.03|3631.47|3622.77|3626.34|3617.64|930
1633688700000|2021-10-08 10:25:00|3628.74|3620.04|3629.91|3621.21|3635.17|3626.47|3627.8|3619.1|964
1633689000000|2021-10-08 10:30:00|3630.16|3621.46|3632.72|3624.02|3636.91|3628.21|3629.18|3620.48|1005
1633689300000|2021-10-08 10:35:00|3632.71|3624.01|3638.67|3629.97|3639.77|3631.07|3630.87|3622.17|884
1633689600000|2021-10-08 10:40:00|3638.78|3630.08|3643.21|3634.51|3643.26|3634.56|3637.36|3628.66|892
1633689900000|2021-10-08 10:45:00|3643.19|3634.49|3638.37|3629.67|3645.98|3637.28|3638.15|3629.45|972
1633690200000|2021-10-08 10:50:00|3637.98|3629.28|3642.12|3633.42|3642.47|3633.77|3636.52|3627.82|938
1633690500000|2021-10-08 10:55:00|3642.1|3633.4|3632.44|3623.74|3645.01|3636.31|3630.96|3622.26|970
1633690800000|2021-10-08 11:00:00|3632.43|3623.73|3626.11|3617.41|3638.37|3629.67|3625.72|3617.02|1021
1633691100000|2021-10-08 11:05:00|3626.28|3617.58|3641.11|3632.41|3643.26|3634.56|3624.26|3615.56|958
1633691400000|2021-10-08 11:10:00|3641.31|3632.61|3640.37|3631.67|3644.41|3635.71|3638.61|3629.91|910
1633691700000|2021-10-08 11:15:00|3640.45|3631.75|3649.45|3640.75|3649.5|3640.8|3640.45|3631.75|1008
1633692000000|2021-10-08 11:20:00|3649.41|3640.71|3645.27|3636.57|3649.57|3640.87|3644.39|3635.69|956
1633692300000|2021-10-08 11:25:00|3645.36|3636.66|3640.98|3632.28|3645.66|3636.96|3639.81|3631.11|1006
1633692600000|2021-10-08 11:30:00|3640.92|3632.22|3633.05|3624.35|3643.89|3635.19|3632.56|3623.86|989
1633692900000|2021-10-08 11:35:00|3633.08|3624.38|3637.03|3628.33|3638.09|3629.39|3633.06|3624.36|791
1633693200000|2021-10-08 11:40:00|3637.05|3628.35|3639.77|3631.07|3642.86|3634.16|3635.21|3626.51|809
1633693500000|2021-10-08 11:45:00|3639.79|3631.09|3626.68|3617.98|3640.79|3632.09|3625.37|3616.67|966
1633693800000|2021-10-08 11:50:00|3626.65|3617.95|3621.45|3612.75|3627.93|3619.23|3620.48|3611.78|1080
1633694100000|2021-10-08 11:55:00|3621.68|3612.98|3616.16|3607.46|3621.93|3613.23|3615.72|3607.02|1026
1633694400000|2021-10-08 12:00:00|3616.4|3607.7|3621.6|3612.9|3626.27|3617.57|3608.24|3599.54|1094
1633694700000|2021-10-08 12:05:00|3621.45|3612.75|3619.97|3611.27|3625.38|3616.68|3619.44|3610.74|1063
1633695000000|2021-10-08 12:10:00|3620|3611.3|3610.26|3601.56|3620.02|3611.32|3605.85|3597.15|1031
1633695300000|2021-10-08 12:15:00|3610.28|3601.58|3597.52|3588.82|3616.49|3607.79|3586.25|3577.55|1116
1633695600000|2021-10-08 12:20:00|3597.41|3588.71|3601.63|3592.93|3604.28|3595.58|3593.48|3584.78|1048
1633695900000|2021-10-08 12:25:00|3601.77|3593.07|3600.8|3592.1|3606.59|3597.89|3594.94|3586.24|1054
1633696200000|2021-10-08 12:30:00|3600.22|3591.52|3606.5|3597.8|3614.04|3605.34|3595.83|3587.13|1095
1633696500000|2021-10-08 12:35:00|3606.68|3597.98|3619.98|3611.28|3620.62|3611.92|3606.62|3597.92|1006
1633696800000|2021-10-08 12:40:00|3619.94|3611.24|3614.99|3606.29|3620.7|3612|3612.3|3603.6|1047
1633697100000|2021-10-08 12:45:00|3614.98|3606.28|3605.01|3596.31|3615.03|3606.33|3604.8|3596.1|1030
1633697400000|2021-10-08 12:50:00|3605.02|3596.32|3601.6|3592.9|3608.59|3599.89|3599.89|3591.19|1012
1633697700000|2021-10-08 12:55:00|3601.67|3592.97|3606.63|3597.93|3607.19|3598.49|3599.05|3590.35|1010
1633698000000|2021-10-08 13:00:00|3606.64|3597.94|3594.71|3586.01|3609.43|3600.73|3594.67|3585.97|1006
1633698300000|2021-10-08 13:05:00|3594.72|3586.02|3596.97|3588.27|3602.03|3593.33|3591.65|3582.95|1057
1633698600000|2021-10-08 13:10:00|3596.98|3588.28|3604.42|3595.72|3605.02|3596.32|3596.5|3587.8|953
1633698900000|2021-10-08 13:15:00|3604.92|3596.22|3600.87|3592.17|3604.99|3596.29|3599.69|3590.99|878
1633699200000|2021-10-08 13:20:00|3600.86|3592.16|3611.21|3602.51|3611.86|3603.16|3598.91|3590.21|804
1633699500000|2021-10-08 13:25:00|3611.23|3602.53|3621.05|3612.35|3621.18|3612.48|3611.13|3602.43|943
1633699800000|2021-10-08 13:30:00|3621.08|3612.38|3606.7|3598|3623.86|3615.16|3606.68|3597.98|930
1633700100000|2021-10-08 13:35:00|3606.65|3597.95|3604.04|3595.34|3606.83|3598.13|3593.32|3584.62|1125
1633700400000|2021-10-08 13:40:00|3604.08|3595.38|3606.52|3597.82|3614.54|3605.84|3603.79|3595.09|1069
1633700700000|2021-10-08 13:45:00|3606.6|3597.9|3601.85|3593.15|3615.15|3606.45|3601.56|3592.86|1078
1633701000000|2021-10-08 13:50:00|3601.9|3593.2|3606.92|3598.22|3607.41|3598.71|3591.31|3582.61|1070
1633701300000|2021-10-08 13:55:00|3606.93|3598.23|3602.26|3593.56|3612.45|3603.75|3601.38|3592.68|1142
1633701600000|2021-10-08 14:00:00|3602.16|3593.46|3613.54|3604.84|3614.65|3605.95|3599.42|3590.72|1103
1633701900000|2021-10-08 14:05:00|3613.35|3604.65|3610.87|3602.17|3617.41|3608.71|3609.12|3600.42|1074
1633702200000|2021-10-08 14:10:00|3610.93|3602.23|3613.47|3604.77|3615.04|3606.34|3608.44|3599.74|987
1633702500000|2021-10-08 14:15:00|3613.45|3604.75|3615.71|3607.01|3617.38|3608.68|3604.75|3596.05|1062
1633702800000|2021-10-08 14:20:00|3615.73|3607.03|3619.54|3610.84|3623.23|3614.53|3615|3606.3|978
1633703100000|2021-10-08 14:25:00|3619.53|3610.83|3620.67|3611.97|3621.88|3613.18|3614.5|3605.8|1055
1633703400000|2021-10-08 14:30:00|3620.69|3611.99|3635.06|3626.36|3635.87|3627.17|3619.45|3610.75|1036
1633703700000|2021-10-08 14:35:00|3635.24|3626.54|3643.27|3634.57|3647.34|3638.64|3634.9|3626.2|1097
1633704000000|2021-10-08 14:40:00|3643.31|3634.61|3659.64|3650.94|3659.75|3651.05|3637.99|3629.29|1102
1633704300000|2021-10-08 14:45:00|3659.65|3650.95|3648.57|3639.87|3664.28|3655.58|3645.86|3637.16|1041
1633704600000|2021-10-08 14:50:00|3648.56|3639.86|3657.14|3648.44|3658.31|3649.61|3648.11|3639.41|949
1633704900000|2021-10-08 14:55:00|3657|3648.3|3654.48|3645.78|3659.5|3650.8|3652.43|3643.73|1019
1633705200000|2021-10-08 15:00:00|3654.52|3645.82|3642.55|3633.85|3657.39|3648.69|3642.43|3633.73|1033
1633705500000|2021-10-08 15:05:00|3642.77|3634.07|3644.2|3635.5|3648.15|3639.45|3640.53|3631.83|1005
1633705800000|2021-10-08 15:10:00|3644.18|3635.48|3650.25|3641.55|3655.32|3646.62|3639.24|3630.54|1012
1633706100000|2021-10-08 15:15:00|3650.27|3641.57|3648.38|3639.68|3652.63|3643.93|3645.41|3636.71|893
1633706400000|2021-10-08 15:20:00|3648.37|3639.67|3642.46|3633.76|3648.41|3639.71|3641.8|3633.1|969
1633706700000|2021-10-08 15:25:00|3642.47|3633.77|3641.3|3632.6|3644.62|3635.92|3639.99|3631.29|967
1633707000000|2021-10-08 15:30:00|3641.44|3632.74|3633.94|3625.24|3641.48|3632.78|3628.41|3619.71|1028
1633707300000|2021-10-08 15:35:00|3633.38|3624.68|3624.69|3615.99|3633.38|3624.68|3619.79|3611.09|1014
1633707600000|2021-10-08 15:40:00|3624.61|3615.91|3608.53|3599.83|3627.1|3618.4|3605.07|3596.37|1016
1633707900000|2021-10-08 15:45:00|3608.3|3599.6|3614.3|3605.6|3620.99|3612.29|3606.19|3597.49|991
1633708200000|2021-10-08 15:50:00|3614.18|3605.48|3621.1|3612.4|3622.74|3614.04|3610.96|3602.26|957
1633708500000|2021-10-08 15:55:00|3621.05|3612.35|3625.35|3616.65|3626|3617.3|3617.49|3608.79|1011
1633708800000|2021-10-08 16:00:00|3625.44|3616.74|3623.79|3615.09|3628.25|3619.55|3617.68|3608.98|924
1633709100000|2021-10-08 16:05:00|3623.75|3615.05|3617.23|3608.53|3624.44|3615.74|3615.55|3606.85|913
1633709400000|2021-10-08 16:10:00|3616.88|3608.18|3620.27|3611.57|3620.83|3612.13|3610.99|3602.29|827
1633709700000|2021-10-08 16:15:00|3620.29|3611.59|3616.11|3607.41|3623.46|3614.76|3615.91|3607.21|956
1633710000000|2021-10-08 16:20:00|3616.12|3607.42|3622.55|3613.85|3622.64|3613.94|3612.62|3603.92|910
1633710300000|2021-10-08 16:25:00|3622.11|3613.41|3626.61|3617.91|3631.27|3622.57|3621.93|3613.23|1022
1633710600000|2021-10-08 16:30:00|3626.76|3618.06|3638.78|3630.08|3638.92|3630.22|3626.6|3617.9|969
1633710900000|2021-10-08 16:35:00|3638.86|3630.16|3642.16|3633.46|3642.45|3633.75|3634.07|3625.37|735
1633711200000|2021-10-08 16:40:00|3642.14|3633.44|3644.73|3636.03|3649.75|3641.05|3640.06|3631.36|906
1633711500000|2021-10-08 16:45:00|3645.1|3636.4|3642.59|3633.89|3651.14|3642.44|3642.46|3633.76|853
1633711800000|2021-10-08 16:50:00|3642.68|3633.98|3635.64|3626.94|3643.57|3634.87|3634.36|3625.66|1025
1633712100000|2021-10-08 16:55:00|3635.61|3626.91|3634.62|3625.92|3641.63|3632.93|3627|3618.3|974
1633712400000|2021-10-08 17:00:00|3635.1|3626.4|3638.36|3629.66|3638.61|3629.91|3632.28|3623.58|930
1633712700000|2021-10-08 17:05:00|3638.34|3629.64|3640.93|3632.23|3641.79|3633.09|3632.22|3623.52|832
1633713000000|2021-10-08 17:10:00|3640.7|3632|3641.59|3632.89|3645.8|3637.1|3640.08|3631.38|910
1633713300000|2021-10-08 17:15:00|3641.7|3633|3634.04|3625.34|3643.26|3634.56|3633.44|3624.74|930
1633713600000|2021-10-08 17:20:00|3634.23|3625.53|3628.89|3620.19|3635.34|3626.64|3627.32|3618.62|900
1633713900000|2021-10-08 17:25:00|3628.87|3620.17|3622.71|3614.01|3629.41|3620.71|3619.6|3610.9|1012
1633714200000|2021-10-08 17:30:00|3622.72|3614.02|3616.8|3608.1|3627.64|3618.94|3616.8|3608.1|968
1633714500000|2021-10-08 17:35:00|3616.35|3607.65|3621.73|3613.03|3622.27|3613.57|3615.08|3606.38|874
1633714800000|2021-10-08 17:40:00|3621.72|3613.02|3626.55|3617.85|3626.57|3617.87|3621.52|3612.82|649
1633715100000|2021-10-08 17:45:00|3626.4|3617.7|3620.88|3612.18|3626.51|3617.81|3620.88|3612.18|730
1633715400000|2021-10-08 17:50:00|3620.71|3612.01|3620.79|3612.09|3623.01|3614.31|3618.53|3609.83|780
1633715700000|2021-10-08 17:55:00|3620.61|3611.91|3630.01|3621.31|3632.73|3624.03|3619.55|3610.85|903
1633716000000|2021-10-08 18:00:00|3630.05|3621.35|3635.38|3626.68|3636.11|3627.41|3626.64|3617.94|925
1633716300000|2021-10-08 18:05:00|3635.58|3626.88|3638.15|3629.45|3640.02|3631.32|3632.27|3623.57|917
1633716600000|2021-10-08 18:10:00|3638.16|3629.46|3636.76|3628.06|3639.08|3630.38|3633.07|3624.37|997
1633716900000|2021-10-08 18:15:00|3636.75|3628.05|3640.08|3631.38|3640.95|3632.25|3634.05|3625.35|953
1633717200000|2021-10-08 18:20:00|3640.1|3631.4|3639.39|3630.69|3643.14|3634.44|3637.62|3628.92|961
1633717500000|2021-10-08 18:25:00|3639.49|3630.79|3635.61|3626.91|3639.75|3631.05|3633.61|3624.91|938
1633717800000|2021-10-08 18:30:00|3635.59|3626.89|3639.06|3630.36|3640.81|3632.11|3634.66|3625.96|800
1633718100000|2021-10-08 18:35:00|3639.31|3630.61|3644.12|3635.42|3648.35|3639.65|3636.6|3627.9|943
1633718400000|2021-10-08 18:40:00|3644.06|3635.36|3639.12|3630.42|3644.36|3635.66|3638.9|3630.2|732
1633718700000|2021-10-08 18:45:00|3639.13|3630.43|3641.01|3632.31|3644.2|3635.5|3635.82|3627.12|990
1633719000000|2021-10-08 18:50:00|3640.92|3632.22|3637.85|3629.15|3641.46|3632.76|3637.85|3629.15|668
1633719300000|2021-10-08 18:55:00|3637.07|3628.37|3629.11|3620.41|3637.21|3628.51|3627.93|3619.23|877
1633719600000|2021-10-08 19:00:00|3628.79|3620.09|3630.96|3622.26|3632.09|3623.39|3627.17|3618.47|871
1633719900000|2021-10-08 19:05:00|3631.09|3622.39|3634.29|3625.59|3638.54|3629.84|3630.26|3621.56|869
1633720200000|2021-10-08 19:10:00|3634.08|3625.38|3631.25|3622.55|3638.23|3629.53|3629.6|3620.9|909
1633720500000|2021-10-08 19:15:00|3631.23|3622.53|3628.13|3619.43|3632.55|3623.85|3627.57|3618.87|690
1633720800000|2021-10-08 19:20:00|3628.52|3619.82|3627.91|3619.21|3632.64|3623.94|3627.12|3618.42|791
1633721100000|2021-10-08 19:25:00|3627.88|3619.18|3626.22|3617.52|3629.71|3621.01|3624.15|3615.45|747
1633721400000|2021-10-08 19:30:00|3626.13|3617.43|3632.74|3624.04|3633.88|3625.18|3624.74|3616.04|840
1633721700000|2021-10-08 19:35:00|3632.75|3624.05|3623.2|3614.5|3634.08|3625.38|3622.28|3613.58|960
1633722000000|2021-10-08 19:40:00|3623.12|3614.42|3616.89|3608.19|3624.39|3615.69|3616.18|3607.48|903
1633722300000|2021-10-08 19:45:00|3616.92|3608.22|3627.87|3619.17|3630.56|3621.86|3616.67|3607.97|748
1633722600000|2021-10-08 19:50:00|3627.84|3619.14|3621.19|3612.49|3627.96|3619.26|3610.98|3602.28|1077
1633722900000|2021-10-08 19:55:00|3621.17|3612.47|3630.63|3621.93|3632.72|3624.02|3620.46|3611.76|889
1633723200000|2021-10-08 20:00:00|3630.79|3622.09|3623.81|3615.11|3634.66|3625.96|3623.45|3614.75|925
1633723500000|2021-10-08 20:05:00|3623.85|3615.15|3617.4|3608.7|3626.27|3617.57|3617.4|3608.7|857
1633723800000|2021-10-08 20:10:00|3617.36|3608.66|3624.58|3615.88|3626.19|3617.49|3616.68|3607.98|818
1633724100000|2021-10-08 20:15:00|3624.83|3616.13|3618.47|3609.77|3626.02|3617.32|3618.19|3609.49|880
1633724400000|2021-10-08 20:20:00|3618.29|3609.59|3616.72|3608.02|3618.62|3609.92|3610.24|3601.54|941
1633724700000|2021-10-08 20:25:00|3616.32|3607.62|3617.93|3609.23|3618.91|3610.21|3612.22|3603.52|858
1633725000000|2021-10-08 20:30:00|3618.05|3609.35|3612.09|3603.39|3619.18|3610.48|3611.37|3602.67|891
1633725300000|2021-10-08 20:35:00|3612.1|3603.4|3606.83|3598.13|3612.29|3603.59|3606.4|3597.7|806
1633725600000|2021-10-08 20:40:00|3606.82|3598.12|3605.03|3596.33|3607.4|3598.7|3599.57|3590.87|913
1633725900000|2021-10-08 20:45:00|3605.12|3596.42|3599.84|3591.14|3607.71|3599.01|3599.33|3590.63|853
1633726200000|2021-10-08 20:50:00|3599.86|3591.16|3560.47|3551.77|3599.86|3591.16|3555.46|3546.76|1040
1633726500000|2021-10-08 20:55:00|3560.42|3551.72|3558.42|3549.72|3563.23|3554.53|3542.37|3533.67|901
1633762800000|2021-10-09 07:00:00|3606.39|3597.69|3601.1|3592.4|3607.41|3598.71|3600.55|3591.85|840
1633763100000|2021-10-09 07:05:00|3601.08|3592.38|3596.11|3587.41|3601.39|3592.69|3596.08|3587.38|791
1633763400000|2021-10-09 07:10:00|3596.08|3587.38|3597.45|3588.75|3597.64|3588.94|3594.57|3585.87|603
1633763700000|2021-10-09 07:15:00|3597.47|3588.77|3604.55|3595.85|3605.81|3597.11|3595.74|3587.04|699
1633764000000|2021-10-09 07:20:00|3604.64|3595.94|3607.8|3599.1|3609.79|3601.09|3604.25|3595.55|719
1633764300000|2021-10-09 07:25:00|3607.92|3599.22|3609.79|3601.09|3609.85|3601.15|3606.4|3597.7|547
1633764600000|2021-10-09 07:30:00|3609.8|3601.1|3612.96|3604.26|3613.3|3604.6|3607.76|3599.06|578
1633764900000|2021-10-09 07:35:00|3612.98|3604.28|3606.65|3597.95|3613.18|3604.48|3606.65|3597.95|704
1633765200000|2021-10-09 07:40:00|3606.62|3597.92|3610.29|3601.59|3611.66|3602.96|3605.5|3596.8|820
1633765500000|2021-10-09 07:45:00|3610.27|3601.57|3610.4|3601.7|3615.63|3606.93|3610.14|3601.44|774
1633765800000|2021-10-09 07:50:00|3610.39|3601.69|3609.4|3600.7|3611.05|3602.35|3606.64|3597.94|803
1633766100000|2021-10-09 07:55:00|3609.39|3600.69|3610.74|3602.04|3610.8|3602.1|3607.95|3599.25|521
1633766400000|2021-10-09 08:00:00|3610.79|3602.09|3608.6|3599.9|3614.12|3605.42|3607.98|3599.28|866
1633766700000|2021-10-09 08:05:00|3608.58|3599.88|3607.84|3599.14|3610.6|3601.9|3604.94|3596.24|808
1633767000000|2021-10-09 08:10:00|3607.85|3599.15|3609.9|3601.2|3613.5|3604.8|3607.73|3599.03|900
1633767300000|2021-10-09 08:15:00|3609.89|3601.19|3600.5|3591.8|3610.37|3601.67|3600.06|3591.36|856
1633767600000|2021-10-09 08:20:00|3600.49|3591.79|3598.56|3589.86|3601.84|3593.14|3597.84|3589.14|783
1633767900000|2021-10-09 08:25:00|3598.57|3589.87|3594.02|3585.32|3599.21|3590.51|3593.93|3585.23|748
1633768200000|2021-10-09 08:30:00|3593.9|3585.2|3594.82|3586.12|3597.13|3588.43|3592.36|3583.66|698
1633768500000|2021-10-09 08:35:00|3594.83|3586.13|3580.97|3572.27|3595.89|3587.19|3579.77|3571.07|908
1633768800000|2021-10-09 08:40:00|3580.99|3572.29|3582.98|3574.28|3584.8|3576.1|3575.16|3566.46|836
1633769100000|2021-10-09 08:45:00|3582.97|3574.27|3583.75|3575.05|3585.88|3577.18|3581.72|3573.02|683
1633769400000|2021-10-09 08:50:00|3583.7|3575|3584.62|3575.92|3585.39|3576.69|3583.02|3574.32|650
1633769700000|2021-10-09 08:55:00|3584.63|3575.93|3587.46|3578.76|3589.34|3580.64|3583.64|3574.94|659
1633770000000|2021-10-09 09:00:00|3587.54|3578.84|3587.22|3578.52|3590.64|3581.94|3583.59|3574.89|951
1633770300000|2021-10-09 09:05:00|3587.15|3578.45|3586.71|3578.01|3587.85|3579.15|3583.81|3575.11|810
1633770600000|2021-10-09 09:10:00|3586.66|3577.96|3585.9|3577.2|3586.92|3578.22|3583.77|3575.07|860
1633770900000|2021-10-09 09:15:00|3585.78|3577.08|3581.71|3573.01|3586.16|3577.46|3580.53|3571.83|878
1633771200000|2021-10-09 09:20:00|3581.72|3573.02|3581.95|3573.25|3591.26|3582.56|3580.57|3571.87|995
1633771500000|2021-10-09 09:25:00|3581.93|3573.23|3580.94|3572.24|3582.74|3574.04|3579.18|3570.48|946
1633771800000|2021-10-09 09:30:00|3580.91|3572.21|3587.88|3579.18|3588.86|3580.16|3579.79|3571.09|836
1633772100000|2021-10-09 09:35:00|3587.83|3579.13|3587.26|3578.56|3590.91|3582.21|3587.11|3578.41|865
1633772400000|2021-10-09 09:40:00|3587.25|3578.55|3587.06|3578.36|3588.24|3579.54|3584.5|3575.8|783
1633772700000|2021-10-09 09:45:00|3587.01|3578.31|3583.85|3575.15|3587.76|3579.06|3582.91|3574.21|778
1633773000000|2021-10-09 09:50:00|3583.79|3575.09|3597.95|3589.25|3598.92|3590.22|3583.79|3575.09|1012
1633773300000|2021-10-09 09:55:00|3597.94|3589.24|3600.7|3592|3600.86|3592.16|3596.45|3587.75|961
1633773600000|2021-10-09 10:00:00|3600.68|3591.98|3599.68|3590.98|3603.21|3594.51|3595.71|3587.01|966
1633773900000|2021-10-09 10:05:00|3599.73|3591.03|3601.36|3592.66|3606|3597.3|3599.73|3591.03|952
1633774200000|2021-10-09 10:10:00|3601.15|3592.45|3599.34|3590.64|3602.85|3594.15|3597.73|3589.03|852
1633774500000|2021-10-09 10:15:00|3599.36|3590.66|3602.97|3594.27|3603.3|3594.6|3599.36|3590.66|889
1633774800000|2021-10-09 10:20:00|3603|3594.3|3597.81|3589.11|3603.29|3594.59|3597.02|3588.32|943
1633775100000|2021-10-09 10:25:00|3597.79|3589.09|3591.98|3583.28|3600.76|3592.06|3591.92|3583.22|945
1633775400000|2021-10-09 10:30:00|3592.01|3583.31|3595.47|3586.77|3597.63|3588.93|3591.95|3583.25|988
1633775700000|2021-10-09 10:35:00|3595.5|3586.8|3587.34|3578.64|3595.75|3587.05|3586.35|3577.65|851
1633776000000|2021-10-09 10:40:00|3587.35|3578.65|3588.87|3580.17|3591.18|3582.48|3586.23|3577.53|981
1633776300000|2021-10-09 10:45:00|3588.89|3580.19|3595.78|3587.08|3599.31|3590.61|3588.77|3580.07|924
1633776600000|2021-10-09 10:50:00|3595.73|3587.03|3608.24|3599.54|3609.41|3600.71|3595.73|3587.03|978
1633776900000|2021-10-09 10:55:00|3608.25|3599.55|3616.19|3607.49|3616.19|3607.49|3605.13|3596.43|968
1633777200000|2021-10-09 11:00:00|3616.18|3607.48|3607.09|3598.39|3619.43|3610.73|3606.35|3597.65|1066
1633777500000|2021-10-09 11:05:00|3607.05|3598.35|3608.59|3599.89|3613.56|3604.86|3607.03|3598.33|1020
1633777800000|2021-10-09 11:10:00|3608.76|3600.06|3622.04|3613.34|3624.04|3615.34|3608.55|3599.85|1062
1633778100000|2021-10-09 11:15:00|3621.77|3613.07|3613.59|3604.89|3624.22|3615.52|3611.98|3603.28|1055
1633778400000|2021-10-09 11:20:00|3613.63|3604.93|3606.31|3597.61|3618.55|3609.85|3605.71|3597.01|1027
1633778700000|2021-10-09 11:25:00|3606.29|3597.59|3613.2|3604.5|3614.73|3606.03|3606.28|3597.58|984
1633779000000|2021-10-09 11:30:00|3613.28|3604.58|3611.78|3603.08|3621.37|3612.67|3611.78|3603.08|1002
1633779300000|2021-10-09 11:35:00|3611.76|3603.06|3605.94|3597.24|3612.02|3603.32|3604.62|3595.92|1033
1633779600000|2021-10-09 11:40:00|3605.95|3597.25|3597.45|3588.75|3607.67|3598.97|3597.07|3588.37|956
1633779900000|2021-10-09 11:45:00|3597.48|3588.78|3602.28|3593.58|3604.4|3595.7|3597.44|3588.74|856
1633780200000|2021-10-09 11:50:00|3602.32|3593.62|3599.71|3591.01|3602.38|3593.68|3598.55|3589.85|961
1633780500000|2021-10-09 11:55:00|3599.55|3590.85|3601.89|3593.19|3603.35|3594.65|3599.31|3590.61|944
1633780800000|2021-10-09 12:00:00|3601.94|3593.24|3604.56|3595.86|3609.94|3601.24|3601.94|3593.24|1028
1633781100000|2021-10-09 12:05:00|3604.55|3595.85|3603.23|3594.53|3605.07|3596.37|3600.31|3591.61|947
1633781400000|2021-10-09 12:10:00|3603.25|3594.55|3609.61|3600.91|3609.97|3601.27|3602.86|3594.16|917
1633781700000|2021-10-09 12:15:00|3609.28|3600.58|3603.38|3594.68|3611.4|3602.7|3602.12|3593.42|967
1633782000000|2021-10-09 12:20:00|3603.18|3594.48|3608.66|3599.96|3608.93|3600.23|3602.5|3593.8|979
1633782300000|2021-10-09 12:25:00|3608.75|3600.05|3610.44|3601.74|3611.04|3602.34|3605.23|3596.53|944
1633782600000|2021-10-09 12:30:00|3610.48|3601.78|3608.62|3599.92|3612.37|3603.67|3607.6|3598.9|1036
1633782900000|2021-10-09 12:35:00|3608.56|3599.86|3607.83|3599.13|3609.63|3600.93|3603.69|3594.99|960
1633783200000|2021-10-09 12:40:00|3607.84|3599.14|3607|3598.3|3608.49|3599.79|3606.93|3598.23|795
1633783500000|2021-10-09 12:45:00|3607.01|3598.31|3608.67|3599.97|3611.72|3603.02|3606.77|3598.07|840
1633783800000|2021-10-09 12:50:00|3608.68|3599.98|3609.02|3600.32|3613.67|3604.97|3608.56|3599.86|981
1633784100000|2021-10-09 12:55:00|3608.97|3600.27|3608.49|3599.79|3609.51|3600.81|3607.59|3598.89|799
1633784400000|2021-10-09 13:00:00|3608.5|3599.8|3613.04|3604.34|3615.48|3606.78|3608.47|3599.77|1006
1633784700000|2021-10-09 13:05:00|3613.09|3604.39|3612.99|3604.29|3614.97|3606.27|3612.53|3603.83|879
1633785000000|2021-10-09 13:10:00|3612.92|3604.22|3608.85|3600.15|3614.92|3606.22|3608.63|3599.93|984
1633785300000|2021-10-09 13:15:00|3608.84|3600.14|3614.21|3605.51|3614.57|3605.87|3608.66|3599.96|813
1633785600000|2021-10-09 13:20:00|3614.02|3605.32|3616.55|3607.85|3620.39|3611.69|3613.79|3605.09|962
1633785900000|2021-10-09 13:25:00|3616.47|3607.77|3613.01|3604.31|3616.47|3607.77|3611.84|3603.14|952
1633786200000|2021-10-09 13:30:00|3613.02|3604.32|3620.01|3611.31|3620.25|3611.55|3611.44|3602.74|907
1633786500000|2021-10-09 13:35:00|3620.1|3611.4|3622.74|3614.04|3638.26|3629.56|3614.14|3605.44|1045
1633786800000|2021-10-09 13:40:00|3622.76|3614.06|3625.47|3616.77|3628.23|3619.53|3622.76|3614.06|1061
1633787100000|2021-10-09 13:45:00|3625.46|3616.76|3628.61|3619.91|3629.43|3620.73|3623.19|3614.49|1037
1633787400000|2021-10-09 13:50:00|3628.59|3619.89|3631.1|3622.4|3633.15|3624.45|3628.42|3619.72|1010
1633787700000|2021-10-09 13:55:00|3631.12|3622.42|3626.97|3618.27|3631.58|3622.88|3626.09|3617.39|988
1633788000000|2021-10-09 14:00:00|3627.02|3618.32|3626.46|3617.76|3632.18|3623.48|3626.24|3617.54|902
1633788300000|2021-10-09 14:05:00|3626.57|3617.87|3623.8|3615.1|3627.13|3618.43|3623.75|3615.05|812
1633788600000|2021-10-09 14:10:00|3623.79|3615.09|3622.14|3613.44|3625.03|3616.33|3621.81|3613.11|883
1633788900000|2021-10-09 14:15:00|3622.18|3613.48|3621.89|3613.19|3625.11|3616.41|3621.09|3612.39|882
1633789200000|2021-10-09 14:20:00|3621.88|3613.18|3618.92|3610.22|3622.91|3614.21|3615.31|3606.61|977
1633789500000|2021-10-09 14:25:00|3618.94|3610.24|3622.93|3614.23|3623.26|3614.56|3617.92|3609.22|895
1633789800000|2021-10-09 14:30:00|3622.97|3614.27|3619|3610.3|3624.48|3615.78|3618.87|3610.17|993
1633790100000|2021-10-09 14:35:00|3618.99|3610.29|3626.65|3617.95|3626.94|3618.24|3618.87|3610.17|950
1633790400000|2021-10-09 14:40:00|3626.69|3617.99|3628.12|3619.42|3630.89|3622.19|3625.75|3617.05|964
1633790700000|2021-10-09 14:45:00|3628.13|3619.43|3627.29|3618.59|3632.18|3623.48|3626.55|3617.85|996
1633791000000|2021-10-09 14:50:00|3627.27|3618.57|3618.24|3609.54|3627.41|3618.71|3618.24|3609.54|949
1633791300000|2021-10-09 14:55:00|3618.3|3609.6|3621.4|3612.7|3622.63|3613.93|3618.3|3609.6|915
1633791600000|2021-10-09 15:00:00|3621.43|3612.73|3617.85|3609.15|3624.04|3615.34|3617.01|3608.31|926
1633791900000|2021-10-09 15:05:00|3617.88|3609.18|3618.72|3610.02|3619.73|3611.03|3615.85|3607.15|918
1633792200000|2021-10-09 15:10:00|3618.66|3609.96|3617.6|3608.9|3620.88|3612.18|3617.49|3608.79|905
1633792500000|2021-10-09 15:15:00|3617.63|3608.93|3619.16|3610.46|3620.76|3612.06|3614.28|3605.58|925
1633792800000|2021-10-09 15:20:00|3619.14|3610.44|3618.97|3610.27|3621.99|3613.29|3618.48|3609.78|896
1633793100000|2021-10-09 15:25:00|3618.98|3610.28|3621.78|3613.08|3624.09|3615.39|3618.98|3610.28|904
1633793400000|2021-10-09 15:30:00|3621.73|3613.03|3615.13|3606.43|3622.48|3613.78|3613.32|3604.62|996
1633793700000|2021-10-09 15:35:00|3615.14|3606.44|3616.41|3607.71|3618.89|3610.19|3612.81|3604.11|927
1633794000000|2021-10-09 15:40:00|3616.38|3607.68|3610.62|3601.92|3616.5|3607.8|3609.16|3600.46|947
1633794300000|2021-10-09 15:45:00|3610.63|3601.93|3606.82|3598.12|3611.39|3602.69|3601.52|3592.82|905
1633794600000|2021-10-09 15:50:00|3606.7|3598|3606.33|3597.63|3607.81|3599.11|3604.15|3595.45|924
1633794900000|2021-10-09 15:55:00|3606.22|3597.52|3605.77|3597.07|3606.79|3598.09|3604.95|3596.25|971
1633795200000|2021-10-09 16:00:00|3605.85|3597.15|3608.28|3599.58|3611.68|3602.98|3605.84|3597.14|895
1633795500000|2021-10-09 16:05:00|3608.29|3599.59|3612.55|3603.85|3613.68|3604.98|3608.24|3599.54|965
1633795800000|2021-10-09 16:10:00|3612.48|3603.78|3609.76|3601.06|3614|3605.3|3607.51|3598.81|949
1633796100000|2021-10-09 16:15:00|3609.79|3601.09|3599.51|3590.81|3612.94|3604.24|3598.08|3589.38|1012
1633796400000|2021-10-09 16:20:00|3599.46|3590.76|3603.03|3594.33|3606.81|3598.11|3599.14|3590.44|1043
1633796700000|2021-10-09 16:25:00|3603.15|3594.45|3603.71|3595.01|3604.09|3595.39|3598.9|3590.2|947
1633797000000|2021-10-09 16:30:00|3603.67|3594.97|3595.77|3587.07|3606.54|3597.84|3591.38|3582.68|1005
1633797300000|2021-10-09 16:35:00|3595.76|3587.06|3590.52|3581.82|3597.28|3588.58|3590.46|3581.76|975
1633797600000|2021-10-09 16:40:00|3590.49|3581.79|3584.74|3576.04|3594.43|3585.73|3583.95|3575.25|979
1633797900000|2021-10-09 16:45:00|3584.75|3576.05|3590.72|3582.02|3591.06|3582.36|3581.11|3572.41|984
1633798200000|2021-10-09 16:50:00|3590.76|3582.06|3593.07|3584.37|3593.71|3585.01|3586.36|3577.66|1022
1633798500000|2021-10-09 16:55:00|3593.05|3584.35|3592.13|3583.43|3593.6|3584.9|3590.62|3581.92|989
1633798800000|2021-10-09 17:00:00|3592.14|3583.44|3595.09|3586.39|3597.64|3588.94|3587.43|3578.73|1020
1633799100000|2021-10-09 17:05:00|3595.04|3586.34|3598.12|3589.42|3600.32|3591.62|3595|3586.3|962
1633799400000|2021-10-09 17:10:00|3598.09|3589.39|3598.09|3589.39|3599.3|3590.6|3595.33|3586.63|957
1633799700000|2021-10-09 17:15:00|3598.1|3589.4|3593.6|3584.9|3601.02|3592.32|3591.86|3583.16|860
1633800000000|2021-10-09 17:20:00|3593.55|3584.85|3598.31|3589.61|3598.7|3590|3593.55|3584.85|901
1633800300000|2021-10-09 17:25:00|3598.3|3589.6|3602.58|3593.88|3602.77|3594.07|3598.01|3589.31|896
1633800600000|2021-10-09 17:30:00|3602.56|3593.86|3605.54|3596.84|3608.63|3599.93|3600.93|3592.23|980
1633800900000|2021-10-09 17:35:00|3605.57|3596.87|3606.84|3598.14|3609.15|3600.45|3603.75|3595.05|898
1633801200000|2021-10-09 17:40:00|3606.85|3598.15|3594.43|3585.73|3608.01|3599.31|3591.28|3582.58|1018
1633801500000|2021-10-09 17:45:00|3594.44|3585.74|3595.76|3587.06|3600.21|3591.51|3593.98|3585.28|1046
1633801800000|2021-10-09 17:50:00|3595.82|3587.12|3597.94|3589.24|3599.04|3590.34|3595.73|3587.03|1009
1633802100000|2021-10-09 17:55:00|3597.89|3589.19|3598.48|3589.78|3604.43|3595.73|3596.88|3588.18|943
1633802400000|2021-10-09 18:00:00|3598.34|3589.64|3600.75|3592.05|3609.29|3600.59|3596.55|3587.85|1011
1633802700000|2021-10-09 18:05:00|3600.73|3592.03|3597.94|3589.24|3602.03|3593.33|3595.69|3586.99|1021
1633803000000|2021-10-09 18:10:00|3597.93|3589.23|3598.79|3590.09|3600.06|3591.36|3594.67|3585.97|964
1633803300000|2021-10-09 18:15:00|3598.83|3590.13|3599.51|3590.81|3603.34|3594.64|3598.08|3589.38|946
1633803600000|2021-10-09 18:20:00|3599.48|3590.78|3593.96|3585.26|3600.14|3591.44|3593.93|3585.23|1001
1633803900000|2021-10-09 18:25:00|3593.99|3585.29|3591.82|3583.12|3594.76|3586.06|3587.24|3578.54|962
1633804200000|2021-10-09 18:30:00|3591.9|3583.2|3592.46|3583.76|3595.05|3586.35|3588.17|3579.47|978
1633804500000|2021-10-09 18:35:00|3592.32|3583.62|3591.89|3583.19|3594.27|3585.57|3588.72|3580.02|972
1633804800000|2021-10-09 18:40:00|3591.78|3583.08|3593.78|3585.08|3594.34|3585.64|3588.46|3579.76|975
1633805100000|2021-10-09 18:45:00|3593.8|3585.1|3599.26|3590.56|3600.45|3591.75|3593.41|3584.71|974
1633805400000|2021-10-09 18:50:00|3599.25|3590.55|3599.42|3590.72|3600.35|3591.65|3598.01|3589.31|857
1633805700000|2021-10-09 18:55:00|3599.31|3590.61|3601.68|3592.98|3601.79|3593.09|3599.31|3590.61|988
1633806000000|2021-10-09 19:00:00|3601.7|3593|3603.53|3594.83|3603.73|3595.03|3600.99|3592.29|919
1633806300000|2021-10-09 19:05:00|3603.52|3594.82|3599.73|3591.03|3604.5|3595.8|3599.64|3590.94|908
1633806600000|2021-10-09 19:10:00|3599.71|3591.01|3600.9|3592.2|3601.76|3593.06|3598.06|3589.36|773
1633806900000|2021-10-09 19:15:00|3600.82|3592.12|3595.92|3587.22|3601.14|3592.44|3595.12|3586.42|931
1633807200000|2021-10-09 19:20:00|3595.93|3587.23|3592.42|3583.72|3596.94|3588.24|3592.35|3583.65|898
1633807500000|2021-10-09 19:25:00|3592.4|3583.7|3592.66|3583.96|3595.15|3586.45|3592.34|3583.64|940
1633807800000|2021-10-09 19:30:00|3592.62|3583.92|3594.37|3585.67|3595.96|3587.26|3591.38|3582.68|918
1633808100000|2021-10-09 19:35:00|3594.31|3585.61|3595.08|3586.38|3596.29|3587.59|3594.09|3585.39|965
1633808400000|2021-10-09 19:40:00|3595.13|3586.43|3599.99|3591.29|3600.23|3591.53|3594.26|3585.56|839
1633808700000|2021-10-09 19:45:00|3599.92|3591.22|3594.2|3585.5|3600.5|3591.8|3593.63|3584.93|982
1633809000000|2021-10-09 19:50:00|3594.19|3585.49|3590.84|3582.14|3595.23|3586.53|3590.8|3582.1|900
1633809300000|2021-10-09 19:55:00|3590.86|3582.16|3587.77|3579.07|3590.86|3582.16|3584.39|3575.69|879
1633809600000|2021-10-09 20:00:00|3587.8|3579.1|3572.63|3563.93|3587.84|3579.14|3570.01|3561.31|1085
1633809900000|2021-10-09 20:05:00|3572.68|3563.98|3571.53|3562.83|3576.07|3567.37|3570.53|3561.83|948
1633810200000|2021-10-09 20:10:00|3571.59|3562.89|3566.58|3557.88|3573.15|3564.45|3566.24|3557.54|883
1633810500000|2021-10-09 20:15:00|3566.44|3557.74|3573.34|3564.64|3574.33|3565.63|3563.67|3554.97|930
1633810800000|2021-10-09 20:20:00|3573.7|3565|3578.91|3570.21|3580.19|3571.49|3572.16|3563.46|817
1633811100000|2021-10-09 20:25:00|3578.9|3570.2|3575.51|3566.81|3580.11|3571.41|3570.56|3561.86|889
1633811400000|2021-10-09 20:30:00|3575.48|3566.78|3574.61|3565.91|3577.17|3568.47|3570.77|3562.07|885
1633811700000|2021-10-09 20:35:00|3574.7|3566|3574.78|3566.08|3575.17|3566.47|3571.9|3563.2|845
1633812000000|2021-10-09 20:40:00|3574.77|3566.07|3575.8|3567.1|3576.55|3567.85|3572.89|3564.19|888
1633812300000|2021-10-09 20:45:00|3575.79|3567.09|3575.18|3566.48|3580.15|3571.45|3572.66|3563.96|842
1633812600000|2021-10-09 20:50:00|3575.16|3566.46|3580.58|3571.88|3580.63|3571.93|3574.99|3566.29|850
1633812900000|2021-10-09 20:55:00|3580.59|3571.89|3584.32|3575.62|3584.96|3576.26|3580.43|3571.73|883
1633813200000|2021-10-09 21:00:00|3584.29|3575.59|3579.5|3570.8|3584.34|3575.64|3577.81|3569.11|929
1633813500000|2021-10-09 21:05:00|3579.49|3570.79|3575.97|3567.27|3579.7|3571|3573.14|3564.44|790
1633813800000|2021-10-09 21:10:00|3575.96|3567.26|3579.5|3570.8|3579.53|3570.83|3574.82|3566.12|795
1633814100000|2021-10-09 21:15:00|3579.49|3570.79|3572.43|3563.73|3579.7|3571|3572.43|3563.73|914
1633814400000|2021-10-09 21:20:00|3572.38|3563.68|3578.96|3570.26|3579.22|3570.52|3572.17|3563.47|855
1633814700000|2021-10-09 21:25:00|3578.92|3570.22|3579.69|3570.99|3580.42|3571.72|3577.72|3569.02|927
1633815000000|2021-10-09 21:30:00|3579.73|3571.03|3575.41|3566.71|3579.73|3571.03|3575.16|3566.46|929
1633815300000|2021-10-09 21:35:00|3575.42|3566.72|3577.17|3568.47|3577.26|3568.56|3575.19|3566.49|825
1633815600000|2021-10-09 21:40:00|3577.21|3568.51|3583.37|3574.67|3583.37|3574.67|3577.21|3568.51|927
1633815900000|2021-10-09 21:45:00|3583.32|3574.62|3582.87|3574.17|3584.19|3575.49|3582.03|3573.33|904
1633816200000|2021-10-09 21:50:00|3582.9|3574.2|3590.1|3581.4|3590.7|3582|3582.49|3573.79|907
1633816500000|2021-10-09 21:55:00|3590.09|3581.39|3593.98|3585.28|3594.84|3586.14|3587.26|3578.56|935
1633816800000|2021-10-09 22:00:00|3594|3585.3|3585.91|3577.21|3594|3585.3|3585.86|3577.16|967
1633817100000|2021-10-09 22:05:00|3585.93|3577.23|3583.45|3574.75|3587.6|3578.9|3582.55|3573.85|993
1633817400000|2021-10-09 22:10:00|3583.49|3574.79|3590.71|3582.01|3590.75|3582.05|3582.88|3574.18|978
1633817700000|2021-10-09 22:15:00|3590.72|3582.02|3590.65|3581.95|3593.23|3584.53|3588.85|3580.15|927
1633818000000|2021-10-09 22:20:00|3590.66|3581.96|3592.7|3584|3592.86|3584.16|3586.82|3578.12|969
1633818300000|2021-10-09 22:25:00|3592.83|3584.13|3587.13|3578.43|3593.88|3585.18|3586.51|3577.81|1022
1633818600000|2021-10-09 22:30:00|3587.14|3578.44|3584.48|3575.78|3587.42|3578.72|3581.01|3572.31|1052
1633818900000|2021-10-09 22:35:00|3584.44|3575.74|3582.56|3573.86|3584.54|3575.84|3579.38|3570.68|985
1633819200000|2021-10-09 22:40:00|3582.49|3573.79|3587.86|3579.16|3588.07|3579.37|3580.78|3572.08|995
1633819500000|2021-10-09 22:45:00|3587.88|3579.18|3589.59|3580.89|3590.98|3582.28|3585.1|3576.4|1012
1633819800000|2021-10-09 22:50:00|3589.61|3580.91|3592.17|3583.47|3592.53|3583.83|3588.24|3579.54|934
1633820100000|2021-10-09 22:55:00|3592.19|3583.49|3593|3584.3|3594.83|3586.13|3590.96|3582.26|928
1633820400000|2021-10-09 23:00:00|3593.14|3584.44|3592|3583.3|3594.28|3585.58|3591.23|3582.53|1012
1633820700000|2021-10-09 23:05:00|3592.01|3583.31|3595.48|3586.78|3596.58|3587.88|3589.65|3580.95|919
1633821000000|2021-10-09 23:10:00|3595.53|3586.83|3596.1|3587.4|3597.4|3588.7|3593.41|3584.71|896
1633821300000|2021-10-09 23:15:00|3596.07|3587.37|3592.17|3583.47|3596.36|3587.66|3591.27|3582.57|828
1633821600000|2021-10-09 23:20:00|3592.42|3583.72|3588.42|3579.72|3592.93|3584.23|3586.35|3577.65|751
1633821900000|2021-10-09 23:25:00|3588.26|3579.56|3585.52|3576.82|3589.58|3580.88|3585.23|3576.53|788
1633822200000|2021-10-09 23:30:00|3585.57|3576.87|3583.13|3574.43|3585.57|3576.87|3582.21|3573.51|646
1633822500000|2021-10-09 23:35:00|3583.16|3574.46|3579.68|3570.98|3583.35|3574.65|3579.48|3570.78|652
1633822800000|2021-10-09 23:40:00|3579.9|3571.2|3581.94|3573.24|3582.48|3573.78|3578.84|3570.14|786
1633823100000|2021-10-09 23:45:00|3581.96|3573.26|3584.96|3576.26|3586.87|3578.17|3579.36|3570.66|817
1633823400000|2021-10-09 23:50:00|3585.02|3576.32|3585.28|3576.58|3589.82|3581.12|3584.34|3575.64|981
1633823700000|2021-10-09 23:55:00|3585.29|3576.59|3580.17|3571.47|3585.43|3576.73|3576.83|3568.13|1000
1633824000000|2021-10-10 00:00:00|3580.14|3571.44|3572.25|3563.55|3580.14|3571.44|3570.01|3561.31|1010
1633824300000|2021-10-10 00:05:00|3572.37|3563.67|3573.97|3565.27|3575.05|3566.35|3569.05|3560.35|1024
1633824600000|2021-10-10 00:10:00|3574|3565.3|3573.59|3564.89|3575.02|3566.32|3567.66|3558.96|956
1633824900000|2021-10-10 00:15:00|3573.79|3565.09|3584.89|3576.19|3585.09|3576.39|3571.41|3562.71|953
1633825200000|2021-10-10 00:20:00|3584.9|3576.2|3587.86|3579.16|3589.67|3580.97|3583.77|3575.07|912
1633825500000|2021-10-10 00:25:00|3587.85|3579.15|3586.73|3578.03|3589.73|3581.03|3582.06|3573.36|996
1633825800000|2021-10-10 00:30:00|3586.72|3578.02|3584.98|3576.28|3589.53|3580.83|3584.1|3575.4|1013
1633826100000|2021-10-10 00:35:00|3585|3576.3|3577.28|3568.58|3585.64|3576.94|3577.11|3568.41|930
1633826400000|2021-10-10 00:40:00|3577.2|3568.5|3581.58|3572.88|3581.99|3573.29|3576.55|3567.85|976
1633826700000|2021-10-10 00:45:00|3581.59|3572.89|3574.8|3566.1|3581.88|3573.18|3574.54|3565.84|980
1633827000000|2021-10-10 00:50:00|3574.93|3566.23|3571.26|3562.56|3577.78|3569.08|3570.71|3562.01|1007
1633827300000|2021-10-10 00:55:00|3571.33|3562.63|3573.28|3564.58|3578.34|3569.64|3570.92|3562.22|926
1633827600000|2021-10-10 01:00:00|3573.32|3564.62|3561.58|3552.88|3575.07|3566.37|3560.63|3551.93|945
1633827900000|2021-10-10 01:05:00|3561.42|3552.72|3552.4|3543.7|3562.5|3553.8|3550.04|3541.34|1040
1633828200000|2021-10-10 01:10:00|3552.39|3543.69|3553.98|3545.28|3554.87|3546.17|3545.19|3536.49|1016
1633828500000|2021-10-10 01:15:00|3554.02|3545.32|3552.48|3543.78|3554.06|3545.36|3545.4|3536.7|1012
1633828800000|2021-10-10 01:20:00|3552.46|3543.76|3546.06|3537.36|3555.09|3546.39|3545.25|3536.55|989
1633829100000|2021-10-10 01:25:00|3546.08|3537.38|3521.57|3512.87|3546.08|3537.38|3488.88|3480.18|1089
1633829400000|2021-10-10 01:30:00|3521.49|3512.79|3507.36|3498.66|3521.53|3512.83|3505|3496.3|1115
1633829700000|2021-10-10 01:35:00|3507.08|3498.38|3515.99|3507.29|3516.28|3507.58|3504.55|3495.85|1042
1633830000000|2021-10-10 01:40:00|3515.83|3507.13|3508.74|3500.04|3516.99|3508.29|3507.69|3498.99|1073
1633830300000|2021-10-10 01:45:00|3508.64|3499.94|3509.88|3501.18|3514.38|3505.68|3508.5|3499.8|1021
1633830600000|2021-10-10 01:50:00|3509.97|3501.27|3516.96|3508.26|3518.74|3510.04|3509.85|3501.15|1051
1633830900000|2021-10-10 01:55:00|3517.05|3508.35|3511.28|3502.58|3517.05|3508.35|3510.98|3502.28|954
1633831200000|2021-10-10 02:00:00|3511.17|3502.47|3504.62|3495.92|3511.17|3502.47|3491.47|3482.77|1096
1633831500000|2021-10-10 02:05:00|3504.79|3496.09|3519.43|3510.73|3520.15|3511.45|3504.79|3496.09|1012
1633831800000|2021-10-10 02:10:00|3519.47|3510.77|3520.94|3512.24|3526.27|3517.57|3516.09|3507.39|1027
1633832100000|2021-10-10 02:15:00|3520.92|3512.22|3519.96|3511.26|3521.38|3512.68|3516.58|3507.88|996
1633832400000|2021-10-10 02:20:00|3519.97|3511.27|3515.56|3506.86|3521.64|3512.94|3515.43|3506.73|947
1633832700000|2021-10-10 02:25:00|3515.64|3506.94|3517.32|3508.62|3517.61|3508.91|3510.97|3502.27|970
1633833000000|2021-10-10 02:30:00|3517.31|3508.61|3520.51|3511.81|3520.53|3511.83|3515.71|3507.01|962
1633833300000|2021-10-10 02:35:00|3520.38|3511.68|3517.38|3508.68|3521.45|3512.75|3511.81|3503.11|969
1633833600000|2021-10-10 02:40:00|3517.2|3508.5|3527.54|3518.84|3529.04|3520.34|3516.73|3508.03|952
1633833900000|2021-10-10 02:45:00|3527.53|3518.83|3523.4|3514.7|3528.38|3519.68|3521.55|3512.85|944
1633834200000|2021-10-10 02:50:00|3523.41|3514.71|3534.91|3526.21|3535.43|3526.73|3523.04|3514.34|900
1633834500000|2021-10-10 02:55:00|3534.73|3526.03|3531.4|3522.7|3535.54|3526.84|3530.77|3522.07|865
1633834800000|2021-10-10 03:00:00|3531.25|3522.55|3528.3|3519.6|3531.75|3523.05|3528.25|3519.55|803
1633835100000|2021-10-10 03:05:00|3528.31|3519.61|3531.77|3523.07|3532.24|3523.54|3525.09|3516.39|928
1633835400000|2021-10-10 03:10:00|3531.84|3523.14|3536.6|3527.9|3536.67|3527.97|3531.74|3523.04|835
1633835700000|2021-10-10 03:15:00|3536.68|3527.98|3536.97|3528.27|3537.54|3528.84|3534.24|3525.54|729
1633836000000|2021-10-10 03:20:00|3537.03|3528.33|3540.89|3532.19|3541.76|3533.06|3535.55|3526.85|936
1633836300000|2021-10-10 03:25:00|3540.81|3532.11|3539.59|3530.89|3541.41|3532.71|3537.22|3528.52|847
1633836600000|2021-10-10 03:30:00|3539.6|3530.9|3537.7|3529|3542.3|3533.6|3537.61|3528.91|785
1633836900000|2021-10-10 03:35:00|3537.69|3528.99|3540.55|3531.85|3540.55|3531.85|3535.36|3526.66|757
1633837200000|2021-10-10 03:40:00|3540.53|3531.83|3539.74|3531.04|3542.48|3533.78|3539.53|3530.83|778
1633837500000|2021-10-10 03:45:00|3539.73|3531.03|3528.77|3520.07|3541.38|3532.68|3527.34|3518.64|1015
1633837800000|2021-10-10 03:50:00|3528.74|3520.04|3532.57|3523.87|3532.92|3524.22|3527.9|3519.2|780
1633838100000|2021-10-10 03:55:00|3532.52|3523.82|3535.2|3526.5|3547|3538.3|3532.52|3523.82|1077
1633838400000|2021-10-10 04:00:00|3535.04|3526.34|3540.91|3532.21|3543.54|3534.84|3532.22|3523.52|965
1633838700000|2021-10-10 04:05:00|3540.98|3532.28|3542.02|3533.32|3545.93|3537.23|3539.74|3531.04|963
1633839000000|2021-10-10 04:10:00|3542.15|3533.45|3541.86|3533.16|3544.54|3535.84|3541.01|3532.31|927
1633839300000|2021-10-10 04:15:00|3541.85|3533.15|3537.89|3529.19|3542.39|3533.69|3537.8|3529.1|955
1633839600000|2021-10-10 04:20:00|3537.93|3529.23|3536.77|3528.07|3539.79|3531.09|3535.56|3526.86|963
1633839900000|2021-10-10 04:25:00|3536.83|3528.13|3541.28|3532.58|3541.82|3533.12|3536.59|3527.89|815
1633840200000|2021-10-10 04:30:00|3541.36|3532.66|3536.46|3527.76|3541.36|3532.66|3535.77|3527.07|1020
1633840500000|2021-10-10 04:35:00|3536.58|3527.88|3522.41|3513.71|3537.23|3528.53|3510.26|3501.56|1096
1633840800000|2021-10-10 04:40:00|3522.34|3513.64|3531.77|3523.07|3532.51|3523.81|3518.36|3509.66|986
1633841100000|2021-10-10 04:45:00|3531.75|3523.05|3556.13|3547.43|3558.79|3550.09|3531.55|3522.85|1087
1633841400000|2021-10-10 04:50:00|3556.1|3547.4|3563.93|3555.23|3563.98|3555.28|3552.1|3543.4|1065
1633841700000|2021-10-10 04:55:00|3563.94|3555.24|3575.41|3566.71|3581.61|3572.91|3563.84|3555.14|1099
1633842000000|2021-10-10 05:00:00|3575.43|3566.73|3571.68|3562.98|3585.23|3576.53|3571.17|3562.47|1107
1633842300000|2021-10-10 05:05:00|3571.64|3562.94|3573.59|3564.89|3578.49|3569.79|3571.16|3562.46|920
1633842600000|2021-10-10 05:10:00|3573.12|3564.42|3576.58|3567.88|3578.33|3569.63|3572.5|3563.8|856
1633842900000|2021-10-10 05:15:00|3576.59|3567.89|3568.79|3560.09|3577.22|3568.52|3568.79|3560.09|979
1633843200000|2021-10-10 05:20:00|3568.75|3560.05|3562.69|3553.99|3570.49|3561.79|3561.07|3552.37|1059
1633843500000|2021-10-10 05:25:00|3562.76|3554.06|3567.1|3558.4|3568.26|3559.56|3561.51|3552.81|1010
1633843800000|2021-10-10 05:30:00|3567.02|3558.32|3563.02|3554.32|3569.58|3560.88|3561.03|3552.33|997
1633844100000|2021-10-10 05:35:00|3563.03|3554.33|3568.49|3559.79|3568.49|3559.79|3562.18|3553.48|989
1633844400000|2021-10-10 05:40:00|3568.5|3559.8|3567.58|3558.88|3572.35|3563.65|3566.81|3558.11|833
1633844700000|2021-10-10 05:45:00|3567.49|3558.79|3567.26|3558.56|3568.3|3559.6|3565.34|3556.64|971
1633845000000|2021-10-10 05:50:00|3566.88|3558.18|3575.02|3566.32|3575.44|3566.74|3565.84|3557.14|947
1633845300000|2021-10-10 05:55:00|3574.91|3566.21|3570.44|3561.74|3574.97|3566.27|3568.66|3559.96|866
1633845600000|2021-10-10 06:00:00|3570.54|3561.84|3578.61|3569.91|3578.79|3570.09|3567.92|3559.22|982
1633845900000|2021-10-10 06:05:00|3578.5|3569.8|3582.35|3573.65|3582.35|3573.65|3577.38|3568.68|882
1633846200000|2021-10-10 06:10:00|3582.36|3573.66|3584.78|3576.08|3585.24|3576.54|3582.03|3573.33|814
1633846500000|2021-10-10 06:15:00|3584.79|3576.09|3597|3588.3|3599.65|3590.95|3584.79|3576.09|1040
1633846800000|2021-10-10 06:20:00|3597.06|3588.36|3597.24|3588.54|3603.89|3595.19|3594.18|3585.48|965
1633847100000|2021-10-10 06:25:00|3597.23|3588.53|3595.03|3586.33|3597.35|3588.65|3594.4|3585.7|936
1633847400000|2021-10-10 06:30:00|3595.04|3586.34|3593.43|3584.73|3598.47|3589.77|3592.04|3583.34|831
1633847700000|2021-10-10 06:35:00|3593.42|3584.72|3596.44|3587.74|3598.77|3590.07|3593.42|3584.72|864
1633848000000|2021-10-10 06:40:00|3596.42|3587.72|3594.02|3585.32|3597.73|3589.03|3593.47|3584.77|851
1633848300000|2021-10-10 06:45:00|3594.05|3585.35|3601.21|3592.51|3601.24|3592.54|3593.7|3585|811
1633848600000|2021-10-10 06:50:00|3601.18|3592.48|3605.21|3596.51|3608.66|3599.96|3600.37|3591.67|749
1633848900000|2021-10-10 06:55:00|3605.2|3596.5|3601.1|3592.4|3606.32|3597.62|3600.96|3592.26|874
1633849200000|2021-10-10 07:00:00|3601.11|3592.41|3603|3594.3|3606.68|3597.98|3601.11|3592.41|770
1633849500000|2021-10-10 07:05:00|3602.99|3594.29|3599.06|3590.36|3603.04|3594.34|3596.33|3587.63|781
1633849800000|2021-10-10 07:10:00|3599.07|3590.37|3596.46|3587.76|3602.93|3594.23|3595.86|3587.16|741
1633850100000|2021-10-10 07:15:00|3596.47|3587.77|3597.98|3589.28|3602.63|3593.93|3596.46|3587.76|689
1633850400000|2021-10-10 07:20:00|3598|3589.3|3588.54|3579.84|3599.69|3590.99|3587.02|3578.32|758
1633850700000|2021-10-10 07:25:00|3588.55|3579.85|3589.73|3581.03|3589.79|3581.09|3580.6|3571.9|912
1633851000000|2021-10-10 07:30:00|3589.76|3581.06|3587.13|3578.43|3589.8|3581.1|3585.12|3576.42|654
1633851300000|2021-10-10 07:35:00|3587.12|3578.42|3586.64|3577.94|3592.17|3583.47|3586.64|3577.94|739
1633851600000|2021-10-10 07:40:00|3586.65|3577.95|3588.21|3579.51|3588.76|3580.06|3585.95|3577.25|792
1633851900000|2021-10-10 07:45:00|3588.25|3579.55|3585.05|3576.35|3588.72|3580.02|3582.35|3573.65|598
1633852200000|2021-10-10 07:50:00|3585.09|3576.39|3585.18|3576.48|3586.24|3577.54|3581.92|3573.22|807
1633852500000|2021-10-10 07:55:00|3585.19|3576.49|3587|3578.3|3588.34|3579.64|3584.49|3575.79|718
1633852800000|2021-10-10 08:00:00|3587.04|3578.34|3581.42|3572.72|3590.21|3581.51|3581.39|3572.69|891
1633853100000|2021-10-10 08:05:00|3581.41|3572.71|3591.68|3582.98|3591.77|3583.07|3581.07|3572.37|851
1633853400000|2021-10-10 08:10:00|3591.7|3583|3590.08|3581.38|3594.62|3585.92|3587.15|3578.45|929
1633853700000|2021-10-10 08:15:00|3590.05|3581.35|3588.87|3580.17|3590.2|3581.5|3587.78|3579.08|740
1633854000000|2021-10-10 08:20:00|3588.9|3580.2|3590.68|3581.98|3598.45|3589.75|3588.89|3580.19|994
1633854300000|2021-10-10 08:25:00|3590.69|3581.99|3596.91|3588.21|3597.17|3588.47|3590.69|3581.99|956
1633854600000|2021-10-10 08:30:00|3596.93|3588.23|3596.88|3588.18|3602.01|3593.31|3596.09|3587.39|894
1633854900000|2021-10-10 08:35:00|3596.77|3588.07|3595.08|3586.38|3596.77|3588.07|3592.13|3583.43|1031
1633855200000|2021-10-10 08:40:00|3595.11|3586.41|3597.83|3589.13|3600.04|3591.34|3594.04|3585.34|907
1633855500000|2021-10-10 08:45:00|3598.39|3589.69|3600.64|3591.94|3600.8|3592.1|3598.39|3589.69|857
1633855800000|2021-10-10 08:50:00|3600.54|3591.84|3593.19|3584.49|3600.54|3591.84|3593.03|3584.33|796
1633856100000|2021-10-10 08:55:00|3593.21|3584.51|3594.9|3586.2|3596.3|3587.6|3590.97|3582.27|845
1633856400000|2021-10-10 09:00:00|3594.91|3586.21|3595.59|3586.89|3596.66|3587.96|3592.01|3583.31|893
1633856700000|2021-10-10 09:05:00|3595.6|3586.9|3586.9|3578.2|3597.97|3589.27|3586.78|3578.08|981
1633857000000|2021-10-10 09:10:00|3586.91|3578.21|3578.78|3570.08|3590.71|3582.01|3572.72|3564.02|1039
1633857300000|2021-10-10 09:15:00|3578.8|3570.1|3582.15|3573.45|3587.88|3579.18|3566.36|3557.66|1090
1633857600000|2021-10-10 09:20:00|3582.14|3573.44|3590.11|3581.41|3590.26|3581.56|3581.61|3572.91|998
1633857900000|2021-10-10 09:25:00|3590.09|3581.39|3586.25|3577.55|3592.13|3583.43|3583.25|3574.55|912
1633858200000|2021-10-10 09:30:00|3586.33|3577.63|3576.24|3567.54|3586.73|3578.03|3576.23|3567.53|954
1633858500000|2021-10-10 09:35:00|3575.23|3566.53|3568.96|3560.26|3578.67|3569.97|3566.86|3558.16|1081
1633858800000|2021-10-10 09:40:00|3569.41|3560.71|3571.22|3562.52|3574.53|3565.83|3568.84|3560.14|930
1633859100000|2021-10-10 09:45:00|3571.28|3562.58|3570.34|3561.64|3574.57|3565.87|3563.61|3554.91|951
1633859400000|2021-10-10 09:50:00|3570.31|3561.61|3571.3|3562.6|3576.56|3567.86|3570.23|3561.53|976
1633859700000|2021-10-10 09:55:00|3571.28|3562.58|3577.57|3568.87|3578.12|3569.42|3570.75|3562.05|796
1633860000000|2021-10-10 10:00:00|3577.55|3568.85|3576.42|3567.72|3578.25|3569.55|3567.82|3559.12|1024
1633860300000|2021-10-10 10:05:00|3576.58|3567.88|3587.87|3579.17|3589.27|3580.57|3576.58|3567.88|967
1633860600000|2021-10-10 10:10:00|3587.56|3578.86|3585.29|3576.59|3587.56|3578.86|3581.77|3573.07|966
1633860900000|2021-10-10 10:15:00|3585.27|3576.57|3581.43|3572.73|3585.34|3576.64|3581.31|3572.61|914
1633861200000|2021-10-10 10:20:00|3581.47|3572.77|3582.64|3573.94|3584.24|3575.54|3580.96|3572.26|721
1633861500000|2021-10-10 10:25:00|3582.73|3574.03|3585.47|3576.77|3587.02|3578.32|3581.56|3572.86|849
1633861800000|2021-10-10 10:30:00|3585.44|3576.74|3576.87|3568.17|3585.44|3576.74|3576.08|3567.38|917
1633862100000|2021-10-10 10:35:00|3576.19|3567.49|3577.84|3569.14|3578.59|3569.89|3575.11|3566.41|832
1633862400000|2021-10-10 10:40:00|3577.88|3569.18|3578.21|3569.51|3578.54|3569.84|3577.53|3568.83|580
1633862700000|2021-10-10 10:45:00|3578.19|3569.49|3575.38|3566.68|3578.43|3569.73|3575.34|3566.64|704
1633863000000|2021-10-10 10:50:00|3575.36|3566.66|3569.36|3560.66|3575.37|3566.67|3569.2|3560.5|791
1633863300000|2021-10-10 10:55:00|3569.3|3560.6|3572.17|3563.47|3574.14|3565.44|3566.97|3558.27|902
1633863600000|2021-10-10 11:00:00|3572.15|3563.45|3567.84|3559.14|3575.92|3567.22|3567.03|3558.33|868
1633863900000|2021-10-10 11:05:00|3567.82|3559.12|3563.25|3554.55|3569.01|3560.31|3557.5|3548.8|929
1633864200000|2021-10-10 11:10:00|3563.24|3554.54|3560.6|3551.9|3564.56|3555.86|3559.61|3550.91|1006
1633864500000|2021-10-10 11:15:00|3560.44|3551.74|3564.98|3556.28|3566.97|3558.27|3560.22|3551.52|949
1633864800000|2021-10-10 11:20:00|3565.01|3556.31|3564.16|3555.46|3568.64|3559.94|3561.67|3552.97|963
1633865100000|2021-10-10 11:25:00|3564.21|3555.51|3571.43|3562.73|3571.69|3562.99|3563.51|3554.81|927
1633865400000|2021-10-10 11:30:00|3571.45|3562.75|3571.43|3562.73|3572.81|3564.11|3568.62|3559.92|1027
1633865700000|2021-10-10 11:35:00|3571.49|3562.79|3576.77|3568.07|3577.52|3568.82|3571.34|3562.64|992
1633866000000|2021-10-10 11:40:00|3576.74|3568.04|3577.84|3569.14|3578.12|3569.42|3576.22|3567.52|949
1633866300000|2021-10-10 11:45:00|3577.85|3569.15|3573.35|3564.65|3579.08|3570.38|3573.01|3564.31|832
1633866600000|2021-10-10 11:50:00|3573.32|3564.62|3569.87|3561.17|3573.74|3565.04|3569.25|3560.55|865
1633866900000|2021-10-10 11:55:00|3569.88|3561.18|3568.84|3560.14|3570.34|3561.64|3565.99|3557.29|903
1633867200000|2021-10-10 12:00:00|3568.91|3560.21|3561.01|3552.31|3572.24|3563.54|3559.99|3551.29|965
1633867500000|2021-10-10 12:05:00|3561.06|3552.36|3562.05|3553.35|3562.41|3553.71|3558.1|3549.4|867
1633867800000|2021-10-10 12:10:00|3562.06|3553.36|3555.46|3546.76|3563.89|3555.19|3555.4|3546.7|880
1633868100000|2021-10-10 12:15:00|3555.33|3546.63|3545.69|3536.99|3555.74|3547.04|3540.59|3531.89|1047
1633868400000|2021-10-10 12:20:00|3545.65|3536.95|3536.06|3527.36|3545.74|3537.04|3533.78|3525.08|953
1633868700000|2021-10-10 12:25:00|3536.07|3527.37|3539.47|3530.77|3542.94|3534.24|3534.51|3525.81|920
1633869000000|2021-10-10 12:30:00|3539.46|3530.76|3545.74|3537.04|3546.06|3537.36|3535.41|3526.71|925
1633869300000|2021-10-10 12:35:00|3545.77|3537.07|3545.1|3536.4|3546.44|3537.74|3538.82|3530.12|859
1633869600000|2021-10-10 12:40:00|3545.11|3536.41|3544.16|3535.46|3545.93|3537.23|3541.6|3532.9|945
1633869900000|2021-10-10 12:45:00|3544.13|3535.43|3552.64|3543.94|3552.66|3543.96|3542.91|3534.21|856
1633870200000|2021-10-10 12:50:00|3552.55|3543.85|3548.2|3539.5|3554.5|3545.8|3547.37|3538.67|970
1633870500000|2021-10-10 12:55:00|3548.66|3539.96|3548.47|3539.77|3548.92|3540.22|3541.07|3532.37|966
1633870800000|2021-10-10 13:00:00|3548.41|3539.71|3537.23|3528.53|3549.24|3540.54|3537.08|3528.38|1001
1633871100000|2021-10-10 13:05:00|3537.19|3528.49|3542.31|3533.61|3543.19|3534.49|3536.09|3527.39|985
1633871400000|2021-10-10 13:10:00|3542.41|3533.71|3553.36|3544.66|3562.96|3554.26|3530.11|3521.41|1094
1633871700000|2021-10-10 13:15:00|3553.25|3544.55|3565.04|3556.34|3566.2|3557.5|3552.63|3543.93|1072
1633872000000|2021-10-10 13:20:00|3565.11|3556.41|3561.53|3552.83|3567.68|3558.98|3560.5|3551.8|1088
1633872300000|2021-10-10 13:25:00|3561.64|3552.94|3559.32|3550.62|3562.41|3553.71|3557.55|3548.85|989
1633872600000|2021-10-10 13:30:00|3559.29|3550.59|3557.51|3548.81|3562.24|3553.54|3554.42|3545.72|1006
1633872900000|2021-10-10 13:35:00|3557.52|3548.82|3550.87|3542.17|3558.53|3549.83|3547.34|3538.64|997
1633873200000|2021-10-10 13:40:00|3550.86|3542.16|3553.83|3545.13|3554.6|3545.9|3550.28|3541.58|837
1633873500000|2021-10-10 13:45:00|3553.79|3545.09|3555.42|3546.72|3555.59|3546.89|3551.18|3542.48|923
1633873800000|2021-10-10 13:50:00|3555.45|3546.75|3559.22|3550.52|3559.39|3550.69|3555.22|3546.52|883
1633874100000|2021-10-10 13:55:00|3559.23|3550.53|3554.28|3545.58|3560.01|3551.31|3552.01|3543.31|730
1633874400000|2021-10-10 14:00:00|3554.29|3545.59|3553.51|3544.81|3559.03|3550.33|3551.54|3542.84|863
1633874700000|2021-10-10 14:05:00|3553.5|3544.8|3562.28|3553.58|3563.98|3555.28|3553.31|3544.61|866
1633875000000|2021-10-10 14:10:00|3562.23|3553.53|3564.21|3555.51|3566.6|3557.9|3561.08|3552.38|933
1633875300000|2021-10-10 14:15:00|3564.33|3555.63|3578.88|3570.18|3583.41|3574.71|3562.49|3553.79|991
1633875600000|2021-10-10 14:20:00|3578.86|3570.16|3572.79|3564.09|3583.02|3574.32|3572.79|3564.09|903
1633875900000|2021-10-10 14:25:00|3572.53|3563.83|3570.1|3561.4|3574.01|3565.31|3570|3561.3|891
1633876200000|2021-10-10 14:30:00|3570.08|3561.38|3565.5|3556.8|3570.15|3561.45|3563.55|3554.85|897
1633876500000|2021-10-10 14:35:00|3566.02|3557.32|3559.32|3550.62|3566.28|3557.58|3557.61|3548.91|968
1633876800000|2021-10-10 14:40:00|3559.29|3550.59|3557.02|3548.32|3560.17|3551.47|3553.12|3544.42|1003
1633877100000|2021-10-10 14:45:00|3557.04|3548.34|3556.5|3547.8|3560.97|3552.27|3556.33|3547.63|847
1633877400000|2021-10-10 14:50:00|3556.52|3547.82|3560.95|3552.25|3561.29|3552.59|3552.98|3544.28|840
1633877700000|2021-10-10 14:55:00|3560.99|3552.29|3556.22|3547.52|3560.99|3552.29|3556.22|3547.52|958
1633878000000|2021-10-10 15:00:00|3555.93|3547.23|3544.11|3535.41|3555.93|3547.23|3543.96|3535.26|1009
1633878300000|2021-10-10 15:05:00|3544.12|3535.42|3549|3540.3|3552.75|3544.05|3543.55|3534.85|1035
1633878600000|2021-10-10 15:10:00|3549.08|3540.38|3555.06|3546.36|3556.26|3547.56|3548.54|3539.84|975
1633878900000|2021-10-10 15:15:00|3555.08|3546.38|3547.49|3538.79|3557.26|3548.56|3546.62|3537.92|904
1633879200000|2021-10-10 15:20:00|3547.46|3538.76|3550.68|3541.98|3553.03|3544.33|3545.53|3536.83|901
1633879500000|2021-10-10 15:25:00|3550.65|3541.95|3554.11|3545.41|3554.12|3545.42|3548.77|3540.07|943
1633879800000|2021-10-10 15:30:00|3554.1|3545.4|3558|3549.3|3558.96|3550.26|3552.25|3543.55|910
1633880100000|2021-10-10 15:35:00|3557.98|3549.28|3559.76|3551.06|3559.88|3551.18|3557.56|3548.86|956
1633880400000|2021-10-10 15:40:00|3559.9|3551.2|3563.81|3555.11|3563.99|3555.29|3559.69|3550.99|952
1633880700000|2021-10-10 15:45:00|3563.75|3555.05|3560.25|3551.55|3567.3|3558.6|3558.75|3550.05|997
1633881000000|2021-10-10 15:50:00|3560.26|3551.56|3563.29|3554.59|3563.47|3554.77|3559.08|3550.38|939
1633881300000|2021-10-10 15:55:00|3563.31|3554.61|3563.21|3554.51|3571.17|3562.47|3562.33|3553.63|1023
1633881600000|2021-10-10 16:00:00|3563.25|3554.55|3564.03|3555.33|3568.21|3559.51|3561.64|3552.94|1008
1633881900000|2021-10-10 16:05:00|3564.12|3555.42|3558.87|3550.17|3564.74|3556.04|3558.49|3549.79|1046
1633882200000|2021-10-10 16:10:00|3558.86|3550.16|3560.17|3551.47|3562.66|3553.96|3556.28|3547.58|885
1633882500000|2021-10-10 16:15:00|3560.15|3551.45|3556.8|3548.1|3560.54|3551.84|3556.71|3548.01|834
1633882800000|2021-10-10 16:20:00|3556.85|3548.15|3547.52|3538.82|3557.05|3548.35|3545.83|3537.13|987
1633883100000|2021-10-10 16:25:00|3547.53|3538.83|3540.53|3531.83|3547.61|3538.91|3538.08|3529.38|990
1633883400000|2021-10-10 16:30:00|3540.58|3531.88|3540.8|3532.1|3543.73|3535.03|3538.03|3529.33|986
1633883700000|2021-10-10 16:35:00|3540.81|3532.11|3540.01|3531.31|3542.23|3533.53|3537.12|3528.42|897
1633884000000|2021-10-10 16:40:00|3539.98|3531.28|3549.92|3541.22|3550.44|3541.74|3539.33|3530.63|855
1633884300000|2021-10-10 16:45:00|3549.9|3541.2|3548.35|3539.65|3550.47|3541.77|3547.03|3538.33|992
1633884600000|2021-10-10 16:50:00|3548.37|3539.67|3544.6|3535.9|3550.54|3541.84|3542.82|3534.12|876
1633884900000|2021-10-10 16:55:00|3544.53|3535.83|3551.89|3543.19|3552.94|3544.24|3543.38|3534.68|882
1633885200000|2021-10-10 17:00:00|3551.9|3543.2|3531.83|3523.13|3552.07|3543.37|3531.55|3522.85|1037
1633885500000|2021-10-10 17:05:00|3531.76|3523.06|3525.1|3516.4|3532.14|3523.44|3513.8|3505.1|1021
1633885800000|2021-10-10 17:10:00|3525.33|3516.63|3519.77|3511.07|3525.36|3516.66|3515.03|3506.33|1030
1633886100000|2021-10-10 17:15:00|3519.83|3511.13|3512.91|3504.21|3519.83|3511.13|3510.09|3501.39|1002
1633886400000|2021-10-10 17:20:00|3512.92|3504.22|3513.77|3505.07|3515.02|3506.32|3509.76|3501.06|1012
1633886700000|2021-10-10 17:25:00|3513.66|3504.96|3521.83|3513.13|3525.38|3516.68|3513.66|3504.96|959
1633887000000|2021-10-10 17:30:00|3521.9|3513.2|3513.48|3504.78|3521.91|3513.21|3512.98|3504.28|1007
1633887300000|2021-10-10 17:35:00|3514.11|3505.41|3525.5|3516.8|3526.83|3518.13|3512.45|3503.75|974
1633887600000|2021-10-10 17:40:00|3525.48|3516.78|3522.79|3514.09|3526.73|3518.03|3522.79|3514.09|976
1633887900000|2021-10-10 17:45:00|3522.81|3514.11|3525.77|3517.07|3526.22|3517.52|3520.25|3511.55|999
1633888200000|2021-10-10 17:50:00|3525.71|3517.01|3527.21|3518.51|3527.62|3518.92|3523.97|3515.27|971
1633888500000|2021-10-10 17:55:00|3527.39|3518.69|3527.58|3518.88|3529.16|3520.46|3525.67|3516.97|955
1633888800000|2021-10-10 18:00:00|3527.63|3518.93|3518.53|3509.83|3527.7|3519|3517.93|3509.23|945
1633889100000|2021-10-10 18:05:00|3518.57|3509.87|3522.48|3513.78|3532.19|3523.49|3517.49|3508.79|1060
1633889400000|2021-10-10 18:10:00|3522.59|3513.89|3515.65|3506.95|3522.91|3514.21|3510.22|3501.52|1052
1633889700000|2021-10-10 18:15:00|3515.63|3506.93|3527.11|3518.41|3529.32|3520.62|3515.42|3506.72|1003
1633890000000|2021-10-10 18:20:00|3527.14|3518.44|3518.04|3509.34|3529.13|3520.43|3517.4|3508.7|992
1633890300000|2021-10-10 18:25:00|3518.13|3509.43|3520.18|3511.48|3521.05|3512.35|3515.24|3506.54|918
1633890600000|2021-10-10 18:30:00|3520.19|3511.49|3527.15|3518.45|3528.77|3520.07|3519.73|3511.03|872
1633890900000|2021-10-10 18:35:00|3527.05|3518.35|3526.99|3518.29|3528.68|3519.98|3526.54|3517.84|1008
1633891200000|2021-10-10 18:40:00|3526.98|3518.28|3521.29|3512.59|3527.71|3519.01|3520.36|3511.66|979
1633891500000|2021-10-10 18:45:00|3521.2|3512.5|3528.8|3520.1|3529.89|3521.19|3520.57|3511.87|982
1633891800000|2021-10-10 18:50:00|3528.96|3520.26|3526.05|3517.35|3529.72|3521.02|3525.72|3517.02|981
1633892100000|2021-10-10 18:55:00|3526.04|3517.34|3533.37|3524.67|3533.48|3524.78|3526.01|3517.31|982
1633892400000|2021-10-10 19:00:00|3533.2|3524.5|3531.86|3523.16|3534.68|3525.98|3531|3522.3|991
1633892700000|2021-10-10 19:05:00|3531.87|3523.17|3526.83|3518.13|3533.8|3525.1|3526.59|3517.89|994
1633893000000|2021-10-10 19:10:00|3526.78|3518.08|3532.2|3523.5|3533.43|3524.73|3526.44|3517.74|945
1633893300000|2021-10-10 19:15:00|3532.19|3523.49|3529.65|3520.95|3534.61|3525.91|3529.3|3520.6|980
1633893600000|2021-10-10 19:20:00|3529.64|3520.94|3530.37|3521.67|3530.7|3522|3528.21|3519.51|863
1633893900000|2021-10-10 19:25:00|3530.35|3521.65|3536.46|3527.76|3536.55|3527.85|3530.35|3521.65|968
1633894200000|2021-10-10 19:30:00|3536.5|3527.8|3535.95|3527.25|3538.58|3529.88|3533.57|3524.87|1029
1633894500000|2021-10-10 19:35:00|3535.96|3527.26|3537.26|3527.06|3538.68|3529.13|3534.47|3524.27|1014
1633894800000|2021-10-10 19:40:00|3537.19|3526.99|3535.28|3525.08|3537.72|3527.52|3533.02|3522.82|995
1633895100000|2021-10-10 19:45:00|3535.3|3525.1|3536.16|3525.96|3537.05|3526.85|3531.48|3521.28|899
1633895400000|2021-10-10 19:50:00|3536.29|3526.09|3529.55|3519.35|3539.02|3528.82|3529.4|3519.2|1000
1633895700000|2021-10-10 19:55:00|3529.53|3519.33|3535.36|3525.16|3538.62|3528.42|3529.13|3518.93|944
1633896000000|2021-10-10 20:00:00|3535.33|3525.13|3530.19|3519.99|3540.92|3530.72|3528.83|3518.63|1006
1633896300000|2021-10-10 20:05:00|3530.03|3519.83|3528.8|3518.6|3531.75|3521.55|3527.57|3517.37|1027
1633896600000|2021-10-10 20:10:00|3528.77|3518.57|3545.74|3535.54|3545.74|3535.54|3526.78|3516.58|1067
1633896900000|2021-10-10 20:15:00|3545.63|3535.43|3552.48|3542.28|3553.27|3543.07|3544.19|3533.99|1075
1633897200000|2021-10-10 20:20:00|3552.5|3542.3|3553.84|3543.64|3559.35|3549.15|3549.57|3539.37|1067
1633897500000|2021-10-10 20:25:00|3553.57|3543.37|3557.93|3547.73|3574.95|3564.75|3552.47|3542.27|1129
1633897800000|2021-10-10 20:30:00|3557.92|3547.72|3544.02|3533.82|3569.17|3558.97|3540.09|3529.89|1140
1633898100000|2021-10-10 20:35:00|3544.21|3534.01|3531.15|3520.95|3545.08|3534.88|3522.17|3511.97|1141
1633898400000|2021-10-10 20:40:00|3530.62|3520.42|3530.81|3520.61|3537.75|3527.55|3530.52|3520.32|1070
1633898700000|2021-10-10 20:45:00|3530.77|3520.57|3521.66|3511.46|3535.43|3525.23|3521.61|3511.41|1069
1633899000000|2021-10-10 20:50:00|3521.69|3511.49|3521.31|3511.11|3524.4|3514.2|3516.38|3506.18|1065
1633899300000|2021-10-10 20:55:00|3521.28|3511.08|3519.41|3509.21|3523.28|3513.08|3516.65|3506.45|1025
1633899600000|2021-10-10 21:00:00|3519.36|3509.16|3455.6|3446.9|3519.52|3509.32|3455.6|3446.9|1080
1633899900000|2021-10-10 21:05:00|3455.38|3446.68|3471.99|3463.29|3476.51|3467.81|3455.26|3446.56|1116
1633900200000|2021-10-10 21:10:00|3471.97|3463.27|3475.13|3466.43|3480.55|3471.85|3468.18|3459.48|1084
1633900500000|2021-10-10 21:15:00|3475.16|3466.46|3456.48|3447.78|3475.24|3466.54|3441.45|3432.75|1149
1633900800000|2021-10-10 21:20:00|3456.51|3447.81|3456.35|3447.65|3462.49|3453.79|3452.02|3443.32|1081
1633901100000|2021-10-10 21:25:00|3456.32|3447.62|3457.22|3448.52|3462.36|3453.66|3454.5|3445.8|1065
1633901400000|2021-10-10 21:30:00|3457.27|3448.57|3471.53|3462.83|3471.53|3462.83|3454.7|3446|1022
1633901700000|2021-10-10 21:35:00|3471.64|3462.94|3472.46|3463.76|3476.79|3468.09|3471.33|3462.63|990
1633902000000|2021-10-10 21:40:00|3472.19|3463.49|3479.53|3470.83|3485.23|3476.53|3467.47|3458.77|1020
1633902300000|2021-10-10 21:45:00|3479.62|3470.92|3478.85|3470.15|3487.29|3478.59|3476.3|3467.6|961
1633902600000|2021-10-10 21:50:00|3478.84|3470.14|3473.86|3465.16|3479.27|3470.57|3470.89|3462.19|1050
1633902900000|2021-10-10 21:55:00|3474|3465.3|3461.52|3452.82|3475.01|3466.31|3461.09|3452.39|1038
1633903200000|2021-10-10 22:00:00|3461.65|3452.95|3461.8|3453.1|3466.74|3458.04|3455.35|3446.65|1086
1633903500000|2021-10-10 22:05:00|3461.89|3453.19|3452.73|3444.03|3461.89|3453.19|3441.88|3433.18|1107
1633903800000|2021-10-10 22:10:00|3452.9|3444.2|3456.3|3447.6|3460.32|3451.62|3452.07|3443.37|1131
1633904100000|2021-10-10 22:15:00|3456.21|3447.51|3451.1|3442.4|3456.21|3447.51|3446.66|3437.96|1134
1633904400000|2021-10-10 22:20:00|3451.09|3442.39|3461.82|3453.12|3462|3453.3|3449|3440.3|1114
1633904700000|2021-10-10 22:25:00|3461.8|3453.1|3453.44|3444.74|3463.76|3455.06|3453.12|3444.42|1060
1633905000000|2021-10-10 22:30:00|3453.53|3444.83|3448.2|3439.5|3454.18|3445.48|3446.74|3438.04|1020
1633905300000|2021-10-10 22:35:00|3448.19|3439.49|3444.96|3436.26|3449.31|3440.61|3441.46|3432.76|1065
1633905600000|2021-10-10 22:40:00|3444.92|3436.22|3451.9|3443.2|3455.27|3446.57|3437.77|3429.07|1101
1633905900000|2021-10-10 22:45:00|3451.67|3442.97|3457.63|3448.93|3458.98|3450.28|3449.83|3441.13|1124
1633906200000|2021-10-10 22:50:00|3457.64|3448.94|3471.81|3463.11|3472.25|3463.55|3457.11|3448.41|1064
1633906500000|2021-10-10 22:55:00|3471.78|3463.08|3472.04|3463.34|3473.89|3465.19|3467.02|3458.32|1085
1633906800000|2021-10-10 23:00:00|3472.05|3463.35|3466.61|3457.91|3474.73|3466.03|3466.42|3457.72|1099
1633907100000|2021-10-10 23:05:00|3466.63|3457.93|3459.28|3450.58|3466.93|3458.23|3458.94|3450.24|1043
1633907400000|2021-10-10 23:10:00|3459.3|3450.6|3459.51|3450.81|3464.57|3455.87|3458.37|3449.67|1049
1633907700000|2021-10-10 23:15:00|3459.43|3450.73|3457.65|3448.95|3463.31|3454.61|3455.71|3447.01|1046
1633908000000|2021-10-10 23:20:00|3457.63|3448.93|3462.62|3453.92|3464.49|3455.79|3456.3|3447.6|1077
1633908300000|2021-10-10 23:25:00|3462.68|3453.98|3452.59|3443.89|3462.75|3454.05|3451.7|3443|1075
1633908600000|2021-10-10 23:30:00|3452.67|3443.97|3443.78|3435.08|3454.09|3445.39|3443.78|3435.08|992
1633908900000|2021-10-10 23:35:00|3442.42|3433.72|3436.23|3427.53|3444.48|3435.78|3427.98|3419.28|1025
1633909200000|2021-10-10 23:40:00|3436.25|3427.55|3427.65|3418.95|3440.47|3431.77|3413.4|3404.7|1066
1633909500000|2021-10-10 23:45:00|3427.55|3418.85|3422.98|3414.28|3433.16|3424.46|3421.34|3412.64|1105
1633909800000|2021-10-10 23:50:00|3422.97|3414.27|3419.77|3411.07|3431.71|3423.01|3413.93|3405.23|1137
1633910100000|2021-10-10 23:55:00|3419.67|3410.97|3419.15|3410.45|3433.65|3424.95|3419.15|3410.45|1084
1633910400000|2021-10-11 00:00:00|3419.17|3410.47|3397.34|3388.64|3419.52|3410.82|3378.91|3370.21|1163
1633910700000|2021-10-11 00:05:00|3397.53|3388.83|3430.81|3422.11|3432.5|3423.8|3395.8|3387.1|1080
1633911000000|2021-10-11 00:10:00|3431.02|3422.32|3415.22|3406.52|3437.65|3428.95|3413.97|3405.27|1120
1633911300000|2021-10-11 00:15:00|3415.2|3406.5|3407.34|3398.64|3425.25|3416.55|3407.03|3398.33|1071
1633911600000|2021-10-11 00:20:00|3407.37|3398.67|3399.87|3391.17|3410.88|3402.18|3399.64|3390.94|1084
1633911900000|2021-10-11 00:25:00|3399.79|3391.09|3421.14|3412.44|3421.3|3412.6|3398.44|3389.74|1110
1633912200000|2021-10-11 00:30:00|3421.11|3412.41|3438.18|3429.48|3439.47|3430.77|3420.36|3411.66|1123
1633912500000|2021-10-11 00:35:00|3438.17|3429.47|3440.13|3431.43|3440.35|3431.65|3432.91|3424.21|1019
1633912800000|2021-10-11 00:40:00|3440.01|3431.31|3439.41|3430.71|3443.19|3434.49|3434.59|3425.89|1095
1633913100000|2021-10-11 00:45:00|3439.54|3430.84|3436.51|3427.81|3446.31|3437.61|3436.21|3427.51|1058
1633913400000|2021-10-11 00:50:00|3436.46|3427.76|3441.49|3432.79|3442.43|3433.73|3432.45|3423.75|1026
1633913700000|2021-10-11 00:55:00|3441.43|3432.73|3447.17|3438.47|3450.91|3442.21|3440.98|3432.28|1042
1633914000000|2021-10-11 01:00:00|3448.08|3439.38|3445.5|3436.8|3448.08|3439.38|3440.23|3431.53|1031
1633914300000|2021-10-11 01:05:00|3445.32|3436.62|3454.96|3446.26|3455.03|3446.33|3444.2|3435.5|1079
1633914600000|2021-10-11 01:10:00|3454.93|3446.23|3463.74|3455.04|3465.98|3457.28|3453.33|3444.63|885
1633914900000|2021-10-11 01:15:00|3463.72|3455.02|3463.68|3454.98|3469.53|3460.83|3461.55|3452.85|929
1633915200000|2021-10-11 01:20:00|3463.7|3455|3472.88|3464.18|3473.32|3464.62|3460.27|3451.57|1020
1633915500000|2021-10-11 01:25:00|3472.84|3464.14|3474.83|3466.13|3477.84|3469.14|3469.76|3461.06|1032
1633915800000|2021-10-11 01:30:00|3474.66|3465.96|3466.96|3458.26|3476.24|3467.54|3466.26|3457.56|1011
1633916100000|2021-10-11 01:35:00|3466.94|3458.24|3466.26|3457.56|3472.92|3464.22|3465.77|3457.07|912
1633916400000|2021-10-11 01:40:00|3466.47|3457.77|3467.65|3458.95|3467.87|3459.17|3462.73|3454.03|966
1633916700000|2021-10-11 01:45:00|3467.75|3459.05|3462.9|3454.2|3469.67|3460.97|3460.61|3451.91|932
1633917000000|2021-10-11 01:50:00|3462.88|3454.18|3464.37|3455.67|3466.24|3457.54|3459.5|3450.8|988
1633917300000|2021-10-11 01:55:00|3464.46|3455.76|3456.29|3447.59|3466.71|3458.01|3455.9|3447.2|937
1633917600000|2021-10-11 02:00:00|3455.9|3447.2|3465.9|3457.2|3466.26|3457.56|3455.9|3447.2|859
1633917900000|2021-10-11 02:05:00|3466.01|3457.31|3470.36|3461.66|3470.73|3462.03|3462.5|3453.8|799
1633918200000|2021-10-11 02:10:00|3469.94|3461.24|3464.84|3456.14|3471.35|3462.65|3461.88|3453.18|853
1633918500000|2021-10-11 02:15:00|3464.86|3456.16|3463.76|3455.06|3467.12|3458.42|3461.35|3452.65|766
1633918800000|2021-10-11 02:20:00|3463.81|3455.11|3471.67|3462.97|3474.05|3465.35|3462.67|3453.97|759
1633919100000|2021-10-11 02:25:00|3471.66|3462.96|3468.49|3459.79|3473.62|3464.92|3468.2|3459.5|756
1633919400000|2021-10-11 02:30:00|3468.52|3459.82|3472.73|3464.03|3474.7|3466|3467.42|3458.72|589
1633919700000|2021-10-11 02:35:00|3472.71|3464.01|3469.48|3460.78|3473.31|3464.61|3465.05|3456.35|430
1633920000000|2021-10-11 02:40:00|3469.47|3460.77|3469.79|3461.09|3471.41|3462.71|3468.41|3459.71|686
1633920300000|2021-10-11 02:45:00|3469.81|3461.11|3468.6|3459.9|3469.84|3461.14|3465.21|3456.51|778
1633920600000|2021-10-11 02:50:00|3468.62|3459.92|3477.89|3469.19|3482.25|3473.55|3468.31|3459.61|861
1633920900000|2021-10-11 02:55:00|3478.15|3469.45|3482.92|3474.22|3483.34|3474.64|3477.46|3468.76|817
1633921200000|2021-10-11 03:00:00|3482.36|3473.66|3482.59|3473.89|3487.58|3478.88|3480.48|3471.78|1043
1633921500000|2021-10-11 03:05:00|3482.54|3473.84|3474.48|3465.78|3483.94|3475.24|3470.96|3462.26|950
1633921800000|2021-10-11 03:10:00|3474.49|3465.79|3471.25|3462.55|3475.57|3466.87|3470.38|3461.68|954
1633922100000|2021-10-11 03:15:00|3471.27|3462.57|3470.5|3461.8|3473.67|3464.97|3467.85|3459.15|929
1633922400000|2021-10-11 03:20:00|3470.67|3461.97|3485.2|3476.5|3488.16|3479.46|3470.36|3461.66|906
1633922700000|2021-10-11 03:25:00|3485.41|3476.71|3487.77|3479.07|3490.84|3482.14|3478.01|3469.31|1039
1633923000000|2021-10-11 03:30:00|3487.88|3479.18|3493.08|3484.38|3496.6|3487.9|3487.17|3478.47|959
1633923300000|2021-10-11 03:35:00|3493.09|3484.39|3505.73|3497.03|3509.59|3500.89|3492.21|3483.51|1036
1633923600000|2021-10-11 03:40:00|3505.69|3496.99|3506.7|3498|3512.57|3503.87|3505.14|3496.44|1014
1633923900000|2021-10-11 03:45:00|3506.44|3497.74|3511.99|3503.29|3513.32|3504.62|3505.61|3496.91|989
1633924200000|2021-10-11 03:50:00|3511.75|3503.05|3507.25|3498.55|3521.69|3512.99|3502.78|3494.08|615
1633924500000|2021-10-11 03:55:00|3507.04|3498.34|3524.31|3515.61|3526.94|3518.24|3503.87|3495.17|1043
1633924800000|2021-10-11 04:00:00|3524.2|3515.5|3523.12|3514.42|3528|3519.3|3514.7|3506|1149
1633925100000|2021-10-11 04:05:00|3522.8|3514.1|3530.86|3522.16|3531.36|3522.66|3520.07|3511.37|1027
1633925400000|2021-10-11 04:10:00|3530.94|3522.24|3533.02|3524.32|3544.98|3536.28|3528.11|3519.41|1066
1633925700000|2021-10-11 04:15:00|3532.98|3524.28|3533.58|3524.88|3535.63|3526.93|3531.09|3522.39|969
1633926000000|2021-10-11 04:20:00|3533.2|3524.5|3533.45|3524.75|3538.21|3529.51|3529.99|3521.29|987
1633926300000|2021-10-11 04:25:00|3533.12|3524.42|3535.3|3526.6|3536.35|3527.65|3530.6|3521.9|914
1633926600000|2021-10-11 04:30:00|3535.94|3527.24|3530.94|3522.24|3536.15|3527.45|3530.23|3521.53|880
1633926900000|2021-10-11 04:35:00|3530.83|3522.13|3523.14|3514.44|3531.21|3522.51|3520.76|3512.06|907
1633927200000|2021-10-11 04:40:00|3523.12|3514.42|3519.97|3511.27|3523.56|3514.86|3518.58|3509.88|943
1633927500000|2021-10-11 04:45:00|3519.96|3511.26|3514.51|3505.81|3521.7|3513|3513.48|3504.78|952
1633927800000|2021-10-11 04:50:00|3514.56|3505.86|3518.71|3510.01|3518.98|3510.28|3514.52|3505.82|792
1633928100000|2021-10-11 04:55:00|3518.7|3510|3525.1|3516.4|3526.35|3517.65|3518.48|3509.78|938
1633928400000|2021-10-11 05:00:00|3525.16|3516.46|3527.6|3518.9|3528.75|3520.05|3521.99|3513.29|876
1633928700000|2021-10-11 05:05:00|3527.53|3518.83|3519.2|3510.5|3529.15|3520.45|3519.16|3510.46|655
1633929000000|2021-10-11 05:10:00|3519.24|3510.54|3518.68|3509.98|3520.35|3511.65|3518.46|3509.76|563
1633929300000|2021-10-11 05:15:00|3518.69|3509.99|3518.39|3509.69|3519.61|3510.91|3515.93|3507.23|811
1633929600000|2021-10-11 05:20:00|3518.38|3509.68|3516.81|3508.11|3523.6|3514.9|3515.55|3506.85|896
1633929900000|2021-10-11 05:25:00|3516.79|3508.09|3516.69|3507.99|3518.14|3509.44|3515.55|3506.85|799
1633930200000|2021-10-11 05:30:00|3516.7|3508|3516.39|3507.69|3519.18|3510.48|3516.24|3507.54|704
1633930500000|2021-10-11 05:35:00|3516.38|3507.68|3510.32|3501.62|3521.42|3512.72|3509.22|3500.52|771
1633930800000|2021-10-11 05:40:00|3510.44|3501.74|3525.27|3516.57|3525.63|3516.93|3509.68|3500.98|808
1633931100000|2021-10-11 05:45:00|3525.18|3516.48|3521.08|3512.38|3526.06|3517.36|3520.74|3512.04|814
1633931400000|2021-10-11 05:50:00|3521.06|3512.36|3531.57|3522.87|3531.87|3523.17|3521.02|3512.32|883
1633931700000|2021-10-11 05:55:00|3531.58|3522.88|3531.31|3522.61|3534.16|3525.46|3529.12|3520.42|785
1633932000000|2021-10-11 06:00:00|3531.15|3522.45|3531.09|3522.39|3536.62|3527.92|3528.69|3519.99|902
1633932300000|2021-10-11 06:05:00|3531.13|3522.43|3526.46|3517.76|3531.79|3523.09|3525.45|3516.75|687
1633932600000|2021-10-11 06:10:00|3526.26|3517.56|3522.63|3513.93|3527.73|3519.03|3521.83|3513.13|924
1633932900000|2021-10-11 06:15:00|3522.66|3513.96|3524.22|3515.52|3526.73|3518.03|3522.32|3513.62|868
1633933200000|2021-10-11 06:20:00|3524.2|3515.5|3518.66|3509.96|3524.48|3515.78|3518.66|3509.96|652
1633933500000|2021-10-11 06:25:00|3518.99|3510.29|3519.65|3510.95|3520.89|3512.19|3517.45|3508.75|380
1633933800000|2021-10-11 06:30:00|3519.57|3510.87|3520.72|3512.02|3525.98|3517.28|3517.57|3508.87|784
1633934100000|2021-10-11 06:35:00|3521.63|3512.93|3520.89|3512.19|3522.87|3514.17|3518.05|3509.35|725
1633934400000|2021-10-11 06:40:00|3520.7|3512|3527.29|3518.59|3527.33|3518.63|3520.53|3511.83|712
1633934700000|2021-10-11 06:45:00|3527.46|3518.76|3524.74|3516.04|3527.62|3518.92|3524.32|3515.62|820
1633935000000|2021-10-11 06:50:00|3524.58|3515.88|3520.07|3511.37|3524.58|3515.88|3518.93|3510.23|718
1633935300000|2021-10-11 06:55:00|3519.95|3511.25|3524.54|3515.84|3525.5|3516.8|3518.93|3510.23|554
1633935600000|2021-10-11 07:00:00|3524.58|3515.88|3533.35|3524.65|3533.48|3524.78|3524.14|3515.44|867
1633935900000|2021-10-11 07:05:00|3532.64|3523.94|3528.83|3520.13|3533.91|3525.21|3524.25|3515.55|829
1633936200000|2021-10-11 07:10:00|3528.84|3520.14|3526.59|3517.89|3530.39|3521.69|3526.27|3517.57|866
1633936500000|2021-10-11 07:15:00|3526.33|3517.63|3521.45|3512.75|3529.3|3520.6|3520.22|3511.52|888
1633936800000|2021-10-11 07:20:00|3521.44|3512.74|3526.35|3517.65|3527.28|3518.58|3521.2|3512.5|679
1633937100000|2021-10-11 07:25:00|3526.28|3517.58|3542.66|3533.96|3550.81|3542.11|3525.91|3517.21|952
1633937400000|2021-10-11 07:30:00|3542.7|3534|3565.42|3556.72|3565.42|3556.72|3542.68|3533.98|932
1633937700000|2021-10-11 07:35:00|3565.68|3556.98|3573.69|3564.99|3588.66|3579.96|3565.32|3556.62|1119
1633938000000|2021-10-11 07:40:00|3573.65|3564.95|3571.34|3562.64|3582.52|3573.82|3570.59|3561.89|997
1633938300000|2021-10-11 07:45:00|3571.63|3562.93|3575.37|3566.67|3577.45|3568.75|3571.13|3562.43|1038
1633938600000|2021-10-11 07:50:00|3575.22|3566.52|3578.94|3570.24|3581.99|3573.29|3574.64|3565.94|943
1633938900000|2021-10-11 07:55:00|3579.11|3570.41|3582.58|3573.88|3583.9|3575.2|3578.23|3569.53|969
1633939200000|2021-10-11 08:00:00|3582.71|3574.01|3606.13|3597.43|3607|3598.3|3582.59|3573.89|1104
1633939500000|2021-10-11 08:05:00|3606.14|3597.44|3604.64|3595.94|3614.06|3605.36|3602.02|3593.32|948
1633939800000|2021-10-11 08:10:00|3604.41|3595.71|3621.64|3612.94|3626.19|3617.49|3603.27|3594.57|959
1633940100000|2021-10-11 08:15:00|3621.63|3612.93|3616.43|3607.73|3627.12|3618.42|3610.97|3602.27|997
1633940400000|2021-10-11 08:20:00|3616.23|3607.53|3599.64|3590.94|3618.67|3609.97|3598.67|3589.97|1044
1633940700000|2021-10-11 08:25:00|3599.67|3590.97|3601.4|3592.7|3605.06|3596.36|3599.31|3590.61|938
1633941000000|2021-10-11 08:30:00|3601.46|3592.76|3617.27|3608.57|3618.07|3609.37|3601.45|3592.75|887
1633941300000|2021-10-11 08:35:00|3617.15|3608.45|3608.6|3599.9|3618.84|3610.14|3604.86|3596.16|942
1633941600000|2021-10-11 08:40:00|3608.64|3599.94|3611.8|3603.1|3616.31|3607.61|3606.77|3598.07|850
1633941900000|2021-10-11 08:45:00|3611.76|3603.06|3603.86|3595.16|3612.46|3603.76|3603.39|3594.69|700
1633942200000|2021-10-11 08:50:00|3603.39|3594.69|3612.07|3603.37|3613.61|3604.91|3603.36|3594.66|846
1633942500000|2021-10-11 08:55:00|3612.17|3603.47|3606.77|3598.07|3613.03|3604.33|3603.54|3594.84|819
1633942800000|2021-10-11 09:00:00|3607.01|3598.31|3617.96|3609.26|3617.96|3609.26|3606.9|3598.2|851
1633943100000|2021-10-11 09:05:00|3617.85|3609.15|3615.51|3606.81|3624.7|3616|3614.34|3605.64|968
1633943400000|2021-10-11 09:10:00|3615.58|3606.88|3605.8|3597.1|3616.45|3607.75|3605.8|3597.1|1046
1633943700000|2021-10-11 09:15:00|3605.98|3597.28|3603.84|3595.14|3615.19|3606.49|3600.77|3592.07|980
1633944000000|2021-10-11 09:20:00|3603.77|3595.07|3604.24|3595.54|3605.96|3597.26|3597.96|3589.26|1040
1633944300000|2021-10-11 09:25:00|3604.26|3595.56|3602.5|3593.8|3605.43|3596.73|3600.14|3591.44|959
1633944600000|2021-10-11 09:30:00|3602.51|3593.81|3593.29|3584.59|3604.85|3596.15|3591.45|3582.75|964
1633944900000|2021-10-11 09:35:00|3593.31|3584.61|3600.42|3591.72|3603.83|3595.13|3592.82|3584.12|837
1633945200000|2021-10-11 09:40:00|3600.48|3591.78|3585.58|3576.88|3602.47|3593.77|3584.75|3576.05|768
1633945500000|2021-10-11 09:45:00|3585.4|3576.7|3591.09|3582.39|3591.77|3583.07|3582.07|3573.37|890
1633945800000|2021-10-11 09:50:00|3591.11|3582.41|3576.43|3567.73|3592.18|3583.48|3567.86|3559.16|967
1633946100000|2021-10-11 09:55:00|3576.6|3567.9|3584.48|3575.78|3585.11|3576.41|3576.31|3567.61|744
1633946400000|2021-10-11 10:00:00|3584.63|3575.93|3588.28|3579.58|3593.36|3584.66|3584.13|3575.43|865
1633946700000|2021-10-11 10:05:00|3588.27|3579.57|3590.24|3581.54|3597.59|3588.89|3584.11|3575.41|975
1633947000000|2021-10-11 10:10:00|3590.25|3581.55|3590.89|3582.19|3594.61|3585.91|3589.94|3581.24|903
1633947300000|2021-10-11 10:15:00|3590.91|3582.21|3594.9|3586.2|3597.19|3588.49|3590.9|3582.2|855
1633947600000|2021-10-11 10:20:00|3594.95|3586.25|3586.07|3577.37|3595.4|3586.7|3585.18|3576.48|895
1633947900000|2021-10-11 10:25:00|3585.98|3577.28|3591.03|3582.33|3591.65|3582.95|3584.69|3575.99|821
1633948200000|2021-10-11 10:30:00|3590.91|3582.21|3577.94|3569.24|3592.95|3584.25|3577.94|3569.24|825
1633948500000|2021-10-11 10:35:00|3578.15|3569.45|3582.1|3573.4|3584.8|3576.1|3577.18|3568.48|1033
1633948800000|2021-10-11 10:40:00|3582.14|3573.44|3585.7|3577|3587.24|3578.54|3579.42|3570.72|889
1633949100000|2021-10-11 10:45:00|3585.72|3577.02|3590.53|3581.83|3595.06|3586.36|3584.08|3575.38|903
1633949400000|2021-10-11 10:50:00|3590.46|3581.76|3589.16|3580.46|3595.98|3587.28|3589.16|3580.46|813
1633949700000|2021-10-11 10:55:00|3588.83|3580.13|3565.07|3556.37|3588.9|3580.2|3563.81|3555.11|1003
1633950000000|2021-10-11 11:00:00|3564.89|3556.19|3570.71|3562.01|3577.25|3568.55|3564.71|3556.01|1029
1633950300000|2021-10-11 11:05:00|3570.7|3562|3550.76|3542.06|3570.7|3562|3548.66|3539.96|1066
1633950600000|2021-10-11 11:10:00|3550.88|3542.18|3548.23|3539.53|3553.79|3545.09|3539.07|3530.37|1133
1633950900000|2021-10-11 11:15:00|3548.26|3539.56|3552.07|3543.37|3556.8|3548.1|3543.82|3535.12|1018
1633951200000|2021-10-11 11:20:00|3552.01|3543.31|3552.94|3544.24|3555.69|3546.99|3547.98|3539.28|949
1633951500000|2021-10-11 11:25:00|3552.93|3544.23|3546.04|3537.34|3556.35|3547.65|3545.34|3536.64|967
1633951800000|2021-10-11 11:30:00|3546.05|3537.35|3562.14|3553.44|3568.63|3559.93|3543.67|3534.97|988
1633952100000|2021-10-11 11:35:00|3562.13|3553.43|3572.95|3564.25|3573.85|3565.15|3561.29|3552.59|892
1633952400000|2021-10-11 11:40:00|3573.12|3564.42|3574.4|3565.7|3576.88|3568.18|3570.04|3561.34|928
1633952700000|2021-10-11 11:45:00|3574.56|3565.86|3567.79|3559.09|3575.66|3566.96|3567.75|3559.05|819
1633953000000|2021-10-11 11:50:00|3567.88|3559.18|3568.55|3559.85|3572.49|3563.79|3566.45|3557.75|829
1633953300000|2021-10-11 11:55:00|3568.54|3559.84|3563.77|3555.07|3569.91|3561.21|3562.3|3553.6|910
1633953600000|2021-10-11 12:00:00|3563.88|3555.18|3580.19|3571.49|3585.97|3577.27|3562.12|3553.42|1051
1633953900000|2021-10-11 12:05:00|3580.18|3571.48|3572.16|3563.46|3583.51|3574.81|3572.15|3563.45|1010
1633954200000|2021-10-11 12:10:00|3572.87|3564.17|3565.24|3556.54|3573.04|3564.34|3563.79|3555.09|961
1633954500000|2021-10-11 12:15:00|3565.78|3557.08|3557.62|3548.92|3569.06|3560.36|3553.88|3545.18|1096
1633954800000|2021-10-11 12:20:00|3557.69|3548.99|3573.63|3564.93|3577.21|3568.51|3556.67|3547.97|970
1633955100000|2021-10-11 12:25:00|3574.21|3565.51|3567.32|3558.62|3574.35|3565.65|3562.66|3553.96|1016
1633955400000|2021-10-11 12:30:00|3567.31|3558.61|3576.32|3567.62|3576.32|3567.62|3563.72|3555.02|971
1633955700000|2021-10-11 12:35:00|3576.64|3567.94|3576.03|3567.33|3577.43|3568.73|3571.54|3562.84|981
1633956000000|2021-10-11 12:40:00|3576.05|3567.35|3576.57|3567.87|3580.29|3571.59|3575.48|3566.78|1008
1633956300000|2021-10-11 12:45:00|3576.36|3567.66|3570.57|3561.87|3578.04|3569.34|3568.15|3559.45|977
1633956600000|2021-10-11 12:50:00|3570.55|3561.85|3581.19|3572.49|3581.86|3573.16|3570.31|3561.61|985
1633956900000|2021-10-11 12:55:00|3581.2|3572.5|3575.28|3566.58|3585.56|3576.86|3573.71|3565.01|1032
1633957200000|2021-10-11 13:00:00|3575.27|3566.57|3585.06|3576.36|3585.98|3577.28|3575.2|3566.5|1005
1633957500000|2021-10-11 13:05:00|3585|3576.3|3587.29|3578.59|3588.93|3580.23|3580.06|3571.36|1015
1633957800000|2021-10-11 13:10:00|3587.48|3578.78|3594.29|3585.59|3594.53|3585.83|3587.38|3578.68|966
1633958100000|2021-10-11 13:15:00|3594.4|3585.7|3590.39|3581.69|3595.02|3586.32|3584.56|3575.86|997
1633958400000|2021-10-11 13:20:00|3590.4|3581.7|3587.28|3578.58|3592.43|3583.73|3585.3|3576.6|971
1633958700000|2021-10-11 13:25:00|3587.42|3578.72|3593.93|3585.23|3593.97|3585.27|3583.83|3575.13|1056
1633959000000|2021-10-11 13:30:00|3594.23|3585.53|3584.76|3576.06|3597.02|3588.32|3583.93|3575.23|1088
1633959300000|2021-10-11 13:35:00|3584.77|3576.07|3599.64|3590.94|3601.58|3592.88|3578.96|3570.26|1108
1633959600000|2021-10-11 13:40:00|3599.63|3590.93|3606.02|3597.32|3609.63|3600.93|3597.96|3589.26|1126
1633959900000|2021-10-11 13:45:00|3606.19|3597.49|3605.94|3597.24|3612.97|3604.27|3599.76|3591.06|1084
1633960200000|2021-10-11 13:50:00|3605.98|3597.28|3601.08|3592.38|3609.16|3600.46|3599.94|3591.24|1049
1633960500000|2021-10-11 13:55:00|3600.87|3592.17|3596.28|3587.58|3604.44|3595.74|3595.09|3586.39|1049
1633960800000|2021-10-11 14:00:00|3596.01|3587.31|3584.84|3576.14|3602|3593.3|3580.96|3572.26|1062
1633961100000|2021-10-11 14:05:00|3585.1|3576.4|3576.97|3568.27|3589.69|3580.99|3576.77|3568.07|1049
1633961400000|2021-10-11 14:10:00|3576.81|3568.11|3577.53|3568.83|3585.13|3576.43|3575.48|3566.78|1043
1633961700000|2021-10-11 14:15:00|3578.16|3569.46|3580.74|3572.04|3584.98|3576.28|3577.59|3568.89|1009
1633962000000|2021-10-11 14:20:00|3580.17|3571.47|3587.94|3579.24|3593.18|3584.48|3580.17|3571.47|1044
1633962300000|2021-10-11 14:25:00|3587.93|3579.23|3587.79|3579.09|3588.2|3579.5|3580.73|3572.03|955
1633962600000|2021-10-11 14:30:00|3587.68|3578.98|3599.85|3591.15|3601.15|3592.45|3583.25|3574.55|1088
1633962900000|2021-10-11 14:35:00|3599.92|3591.22|3595.71|3587.01|3601.61|3592.91|3594.67|3585.97|1015
1633963200000|2021-10-11 14:40:00|3595.87|3587.17|3600.29|3591.59|3602.88|3594.18|3594|3585.3|1009
1633963500000|2021-10-11 14:45:00|3600.3|3591.6|3602.23|3593.53|3605.71|3597.01|3596.68|3587.98|941
1633963800000|2021-10-11 14:50:00|3602.35|3593.65|3606.09|3597.39|3606.58|3597.88|3601.22|3592.52|903
1633964100000|2021-10-11 14:55:00|3606.3|3597.6|3602.09|3593.39|3607.68|3598.98|3601.2|3592.5|981
1633964400000|2021-10-11 15:00:00|3602.08|3593.38|3603.69|3594.99|3603.78|3595.08|3595.84|3587.14|967
1633964700000|2021-10-11 15:05:00|3604.15|3595.45|3601.62|3592.92|3607.41|3598.71|3595.82|3587.12|893
1633965000000|2021-10-11 15:10:00|3601.58|3592.88|3599.52|3590.82|3602.98|3594.28|3598.38|3589.68|878
1633965300000|2021-10-11 15:15:00|3599.94|3591.24|3592.33|3583.63|3599.97|3591.27|3590.94|3582.24|957
1633965600000|2021-10-11 15:20:00|3592.24|3583.54|3592.44|3583.74|3595.72|3587.02|3585.81|3577.11|912
1633965900000|2021-10-11 15:25:00|3592.23|3583.53|3596.29|3587.59|3597.53|3588.83|3590.61|3581.91|779
1633966200000|2021-10-11 15:30:00|3597.13|3588.43|3601.33|3592.63|3602.76|3594.06|3596.29|3587.59|821
1633966500000|2021-10-11 15:35:00|3601.34|3592.64|3593.51|3584.81|3605.13|3596.43|3592.97|3584.27|898
1633966800000|2021-10-11 15:40:00|3593.23|3584.53|3603.85|3595.15|3607.26|3598.56|3593.23|3584.53|855
1633967100000|2021-10-11 15:45:00|3604.05|3595.35|3600.72|3592.02|3604.21|3595.51|3598.33|3589.63|879
1633967400000|2021-10-11 15:50:00|3600.91|3592.21|3603.31|3594.61|3604.87|3596.17|3600.12|3591.42|843
1633967700000|2021-10-11 15:55:00|3603.37|3594.67|3598.83|3590.13|3605.8|3597.1|3597.21|3588.51|939
1633968000000|2021-10-11 16:00:00|3598.84|3590.14|3589.46|3580.76|3604.34|3595.64|3580.69|3571.99|1071
1633968300000|2021-10-11 16:05:00|3589.48|3580.78|3593.32|3584.62|3595.48|3586.78|3579.87|3571.17|1020
1633968600000|2021-10-11 16:10:00|3593.27|3584.57|3597.81|3589.11|3603.42|3594.72|3592.62|3583.92|917
1633968900000|2021-10-11 16:15:00|3597.82|3589.12|3583.24|3574.54|3603.37|3594.67|3581.63|3572.93|1093
1633969200000|2021-10-11 16:20:00|3583.28|3574.58|3591.23|3582.53|3592.45|3583.75|3578.75|3570.05|1023
1633969500000|2021-10-11 16:25:00|3591.28|3582.58|3593.58|3584.88|3594.13|3585.43|3585.26|3576.56|1034
1633969800000|2021-10-11 16:30:00|3593.39|3584.69|3592.2|3583.5|3593.73|3585.03|3585.38|3576.68|1022
1633970100000|2021-10-11 16:35:00|3592.25|3583.55|3584.94|3576.24|3593.18|3584.48|3583.76|3575.06|1011
1633970400000|2021-10-11 16:40:00|3584.8|3576.1|3591.48|3582.78|3591.74|3583.04|3582.35|3573.65|987
1633970700000|2021-10-11 16:45:00|3591.49|3582.79|3581.1|3572.4|3592.17|3583.47|3581|3572.3|956
1633971000000|2021-10-11 16:50:00|3581.24|3572.54|3578.33|3569.63|3584.92|3576.22|3578.31|3569.61|929
1633971300000|2021-10-11 16:55:00|3578.48|3569.78|3580.88|3572.18|3584.88|3576.18|3575.97|3567.27|980
1633971600000|2021-10-11 17:00:00|3580.9|3572.2|3568.68|3559.98|3582.45|3573.75|3564.55|3555.85|1048
1633971900000|2021-10-11 17:05:00|3568.71|3560.01|3575.76|3567.06|3576.34|3567.64|3568.71|3560.01|942
1633972200000|2021-10-11 17:10:00|3575.77|3567.07|3583.15|3574.45|3584.29|3575.59|3575.77|3567.07|831
1633972500000|2021-10-11 17:15:00|3583.23|3574.53|3583.19|3574.49|3586.65|3577.95|3582.41|3573.71|879
1633972800000|2021-10-11 17:20:00|3583.18|3574.48|3579.68|3570.98|3585.05|3576.35|3575.2|3566.5|962
1633973100000|2021-10-11 17:25:00|3580.03|3571.33|3579.52|3570.82|3584.9|3576.2|3578.64|3569.94|920
1633973400000|2021-10-11 17:30:00|3579.33|3570.63|3576.5|3567.8|3579.73|3571.03|3574.18|3565.48|908
1633973700000|2021-10-11 17:35:00|3576.29|3567.59|3573.35|3564.65|3578.07|3569.37|3573.08|3564.38|950
1633974000000|2021-10-11 17:40:00|3573.32|3564.62|3577.48|3568.78|3580.48|3571.78|3572.83|3564.13|883
1633974300000|2021-10-11 17:45:00|3577.5|3568.8|3568.13|3559.43|3578.89|3570.19|3567.28|3558.58|956
1633974600000|2021-10-11 17:50:00|3568.12|3559.42|3566.45|3557.75|3569.83|3561.13|3552.7|3544|899
1633974900000|2021-10-11 17:55:00|3566.47|3557.77|3568.25|3559.55|3572.63|3563.93|3566.47|3557.77|891
1633975200000|2021-10-11 18:00:00|3568.34|3559.64|3573.31|3564.61|3574.07|3565.37|3561.3|3552.6|944
1633975500000|2021-10-11 18:05:00|3573.54|3564.84|3561.05|3552.35|3573.67|3564.97|3559.72|3551.02|990
1633975800000|2021-10-11 18:10:00|3561.06|3552.36|3558.49|3549.79|3561.3|3552.6|3551.69|3542.99|955
1633976100000|2021-10-11 18:15:00|3558.87|3550.17|3560.84|3552.14|3564.19|3555.49|3558.51|3549.81|868
1633976400000|2021-10-11 18:20:00|3561.01|3552.31|3553.96|3545.26|3561.74|3553.04|3549.56|3540.86|917
1633976700000|2021-10-11 18:25:00|3554.04|3545.34|3559.41|3550.71|3559.5|3550.8|3550.8|3542.1|853
1633977000000|2021-10-11 18:30:00|3559.48|3550.78|3554.66|3545.96|3560.72|3552.02|3552.04|3543.34|946
1633977300000|2021-10-11 18:35:00|3554.58|3545.88|3550.4|3541.7|3555.52|3546.82|3549.41|3540.71|950
1633977600000|2021-10-11 18:40:00|3550.35|3541.65|3553.66|3544.96|3556.32|3547.62|3548.39|3539.69|919
1633977900000|2021-10-11 18:45:00|3553.69|3544.99|3554.26|3545.56|3558.46|3549.76|3552.8|3544.1|918
1633978200000|2021-10-11 18:50:00|3554.34|3545.64|3562.96|3554.26|3563.45|3554.75|3553.22|3544.52|827
1633978500000|2021-10-11 18:55:00|3562.97|3554.27|3556.85|3548.15|3564.54|3555.84|3556.84|3548.14|949
1633978800000|2021-10-11 19:00:00|3556.84|3548.14|3566.98|3558.28|3567.01|3558.31|3556.49|3547.79|972
1633979100000|2021-10-11 19:05:00|3566.97|3558.27|3570.98|3562.28|3573.77|3565.07|3566.97|3558.27|1027
1633979400000|2021-10-11 19:10:00|3570.96|3562.26|3574.37|3565.67|3574.49|3565.79|3569.37|3560.67|882
1633979700000|2021-10-11 19:15:00|3574.43|3565.73|3574.45|3565.75|3579.36|3570.66|3573.18|3564.48|1013
1633980000000|2021-10-11 19:20:00|3574.57|3565.87|3571.81|3563.11|3576.2|3567.5|3570.84|3562.14|1007
1633980300000|2021-10-11 19:25:00|3571.83|3563.13|3569.5|3560.8|3573.88|3565.18|3568.01|3559.31|1027
1633980600000|2021-10-11 19:30:00|3569.52|3560.82|3568.59|3559.89|3573.01|3564.31|3566.68|3557.98|869
1633980900000|2021-10-11 19:35:00|3568.57|3559.87|3559.69|3550.99|3568.74|3560.04|3551.46|3542.76|999
1633981200000|2021-10-11 19:40:00|3559.7|3551|3552.32|3543.62|3562.65|3553.95|3552.32|3543.62|997
1633981500000|2021-10-11 19:45:00|3552.14|3543.44|3544.79|3536.09|3557.91|3549.21|3543.62|3534.92|1046
1633981800000|2021-10-11 19:50:00|3544.91|3536.21|3525.57|3516.87|3546.56|3537.86|3524.93|3516.23|1046
1633982100000|2021-10-11 19:55:00|3526.38|3517.68|3520.74|3512.04|3530.28|3521.58|3519.4|3510.7|1010
1633982400000|2021-10-11 20:00:00|3520.51|3511.81|3497.39|3488.69|3520.51|3511.81|3494.57|3485.87|1132
1633982700000|2021-10-11 20:05:00|3497.68|3488.98|3492.7|3484|3513.67|3504.97|3492.05|3483.35|1103
1633983000000|2021-10-11 20:10:00|3492.62|3483.92|3488.98|3480.28|3497.72|3489.02|3471.12|3462.42|1143
1633983300000|2021-10-11 20:15:00|3488.86|3480.16|3504.48|3495.78|3511.35|3502.65|3484.48|3475.78|1138
1633983600000|2021-10-11 20:20:00|3504.27|3495.57|3513.77|3505.07|3514.23|3505.53|3496.74|3488.04|1073
1633983900000|2021-10-11 20:25:00|3514.16|3505.46|3517.3|3508.6|3518.1|3509.4|3507.37|3498.67|999
1633984200000|2021-10-11 20:30:00|3517.86|3509.16|3512.73|3504.03|3521.31|3512.61|3510.86|3502.16|969
1633984500000|2021-10-11 20:35:00|3512.86|3504.16|3505.93|3497.23|3513.09|3504.39|3502.26|3493.56|982
1633984800000|2021-10-11 20:40:00|3505.92|3497.22|3511.97|3503.27|3513.97|3505.27|3505.15|3496.45|976
1633985100000|2021-10-11 20:45:00|3511.98|3503.28|3505.46|3496.76|3512.18|3503.48|3505.13|3496.43|867
1633985400000|2021-10-11 20:50:00|3505.54|3496.84|3500.92|3492.22|3510.02|3501.32|3500.73|3492.03|832
1633985700000|2021-10-11 20:55:00|3500.94|3492.24|3496.07|3487.37|3505.03|3496.33|3495.17|3486.47|925
1633986000000|2021-10-11 21:00:00|3496.23|3487.53|3486.36|3477.66|3503.43|3494.73|3486.19|3477.49|1037
1633986300000|2021-10-11 21:05:00|3486.31|3477.61|3493.16|3484.46|3493.16|3484.46|3481.72|3473.02|907
1633986600000|2021-10-11 21:10:00|3493.4|3484.7|3486.16|3477.46|3496.6|3487.9|3485.46|3476.76|1048
1633986900000|2021-10-11 21:15:00|3486.22|3477.52|3489.76|3481.06|3489.76|3481.06|3482.31|3473.61|955
1633987200000|2021-10-11 21:20:00|3489.65|3480.95|3501.08|3492.38|3501.08|3492.38|3488.9|3480.2|948
1633987500000|2021-10-11 21:25:00|3501.02|3492.32|3502.88|3494.18|3503.24|3494.54|3498.92|3490.22|858
1633987800000|2021-10-11 21:30:00|3502.95|3494.25|3515.24|3506.54|3515.55|3506.85|3501.69|3492.99|864
1633988100000|2021-10-11 21:35:00|3515.16|3506.46|3515.54|3506.84|3516.49|3507.79|3513.74|3505.04|760
1633988400000|2021-10-11 21:40:00|3515.59|3506.89|3525.83|3517.13|3525.91|3517.21|3514.32|3505.62|770
1633988700000|2021-10-11 21:45:00|3526.04|3517.34|3532.63|3523.93|3536.78|3528.08|3519.36|3510.66|1001
1633989000000|2021-10-11 21:50:00|3532.61|3523.91|3523.47|3514.77|3532.79|3524.09|3523.4|3514.7|882
1633989300000|2021-10-11 21:55:00|3523.58|3514.88|3521.85|3513.15|3523.61|3514.91|3512.36|3503.66|943
1633989600000|2021-10-11 22:00:00|3521.88|3513.18|3512.04|3503.34|3521.88|3513.18|3509.41|3500.71|1057
1633989900000|2021-10-11 22:05:00|3512.09|3503.39|3522.48|3513.78|3525.77|3517.07|3511.45|3502.75|961
1633990200000|2021-10-11 22:10:00|3522.41|3513.71|3532.41|3523.71|3532.93|3524.23|3522.23|3513.53|1022
1633990500000|2021-10-11 22:15:00|3532.45|3523.75|3522.98|3514.28|3532.54|3523.84|3519.39|3510.69|952
1633990800000|2021-10-11 22:20:00|3523.04|3514.34|3521.14|3512.44|3525.56|3516.86|3519.03|3510.33|961
1633991100000|2021-10-11 22:25:00|3521.11|3512.41|3531.18|3522.48|3531.75|3523.05|3520.96|3512.26|961
1633991400000|2021-10-11 22:30:00|3531.2|3522.5|3524.41|3515.71|3536.92|3528.22|3521.89|3513.19|960
1633991700000|2021-10-11 22:35:00|3524.49|3515.79|3527.71|3519.01|3529.05|3520.35|3522.09|3513.39|989
1633992000000|2021-10-11 22:40:00|3527.59|3518.89|3528|3519.3|3532.22|3523.52|3527.55|3518.85|979
1633992300000|2021-10-11 22:45:00|3527.98|3519.28|3522.98|3514.28|3528.03|3519.33|3522.98|3514.28|908
1633992600000|2021-10-11 22:50:00|3523.03|3514.33|3519.87|3511.17|3523.26|3514.56|3516.49|3507.79|988
1633992900000|2021-10-11 22:55:00|3519.89|3511.19|3516.4|3507.7|3521.16|3512.46|3514.51|3505.81|947
1633993200000|2021-10-11 23:00:00|3516.48|3507.78|3517.88|3509.18|3517.88|3509.18|3508.59|3499.89|951
1633993500000|2021-10-11 23:05:00|3517.91|3509.21|3512.44|3503.74|3520.46|3511.76|3510.28|3501.58|983
1633993800000|2021-10-11 23:10:00|3512.42|3503.72|3513.71|3505.01|3514.08|3505.38|3504.49|3495.79|1037
1633994100000|2021-10-11 23:15:00|3513.72|3505.02|3514.04|3505.34|3518.89|3510.19|3508.97|3500.27|1069
1633994400000|2021-10-11 23:20:00|3514|3505.3|3508.39|3499.69|3515.81|3507.11|3504.48|3495.78|900
1633994700000|2021-10-11 23:25:00|3508.59|3499.89|3521.13|3512.43|3521.62|3512.92|3506.08|3497.38|1009
1633995000000|2021-10-11 23:30:00|3521.08|3512.38|3509.3|3500.6|3521.45|3512.75|3506|3497.3|1005
1633995300000|2021-10-11 23:35:00|3509.26|3500.56|3508.82|3500.12|3513.87|3505.17|3507.12|3498.42|947
1633995600000|2021-10-11 23:40:00|3508.81|3500.11|3516.41|3507.71|3516.55|3507.85|3508.14|3499.44|884
1633995900000|2021-10-11 23:45:00|3516.31|3507.61|3527.71|3519.01|3530.44|3521.74|3514.04|3505.34|955
1633996200000|2021-10-11 23:50:00|3527.8|3519.1|3544.39|3535.69|3544.43|3535.73|3527.8|3519.1|1042
1633996500000|2021-10-11 23:55:00|3544.38|3535.68|3546.23|3537.53|3549.79|3541.09|3539.42|3530.72|991
1633996800000|2021-10-12 00:00:00|3546.4|3537.7|3528.06|3519.36|3547.44|3538.74|3523.04|3514.34|1096
1633997100000|2021-10-12 00:05:00|3528.02|3519.32|3515.7|3507|3529.32|3520.62|3510.29|3501.59|1100
1633997400000|2021-10-12 00:10:00|3515.73|3507.03|3502.46|3493.76|3517.75|3509.05|3497.17|3488.47|1116
1633997700000|2021-10-12 00:15:00|3502.49|3493.79|3499.65|3490.95|3503.15|3494.45|3491.48|3482.78|1113
1633998000000|2021-10-12 00:20:00|3499.56|3490.86|3500.55|3491.85|3501.57|3492.87|3486.11|3477.41|1048
1633998300000|2021-10-12 00:25:00|3500.53|3491.83|3501.33|3492.63|3503.96|3495.26|3494.74|3486.04|1024
1633998600000|2021-10-12 00:30:00|3501.34|3492.64|3490.32|3481.62|3501.34|3492.64|3480.17|3471.47|1097
1633998900000|2021-10-12 00:35:00|3490.44|3481.74|3510.02|3501.32|3511.45|3502.75|3488.35|3479.65|1063
1633999200000|2021-10-12 00:40:00|3509.99|3501.29|3506.4|3497.7|3510.02|3501.32|3503.47|3494.77|974
1633999500000|2021-10-12 00:45:00|3506.5|3497.8|3506.16|3497.46|3519.77|3511.07|3504.83|3496.13|1036
1633999800000|2021-10-12 00:50:00|3506.15|3497.45|3502.75|3494.05|3506.15|3497.45|3493.55|3484.85|1013
1634000100000|2021-10-12 00:55:00|3502.77|3494.07|3506.68|3497.98|3507.25|3498.55|3497.66|3488.96|944
1634000400000|2021-10-12 01:00:00|3506.69|3497.99|3497.96|3489.26|3510.81|3502.11|3497.68|3488.98|967
1634000700000|2021-10-12 01:05:00|3497.97|3489.27|3496.8|3488.1|3497.99|3489.29|3490.48|3481.78|1004
1634001000000|2021-10-12 01:10:00|3496.82|3488.12|3495.71|3487.01|3497.49|3488.79|3489.59|3480.89|967
1634001300000|2021-10-12 01:15:00|3495.66|3486.96|3508.36|3499.66|3508.59|3499.89|3494.85|3486.15|625
1634001600000|2021-10-12 01:20:00|3508.57|3499.87|3509.86|3501.16|3516.21|3507.51|3505.86|3497.16|1017
1634001900000|2021-10-12 01:25:00|3510.01|3501.31|3511.21|3502.51|3514.74|3506.04|3509.37|3500.67|1014
1634002200000|2021-10-12 01:30:00|3511.27|3502.57|3518.8|3510.1|3522.11|3513.41|3509.73|3501.03|1026
1634002500000|2021-10-12 01:35:00|3518.83|3510.13|3523.17|3514.47|3523.17|3514.47|3516.39|3507.69|781
1634002800000|2021-10-12 01:40:00|3522.8|3514.1|3523.72|3515.02|3524.2|3515.5|3518.92|3510.22|875
1634003100000|2021-10-12 01:45:00|3523.49|3514.79|3520.87|3512.17|3525.14|3516.44|3514.84|3506.14|955
1634003400000|2021-10-12 01:50:00|3520.96|3512.26|3528.17|3519.47|3528.8|3520.1|3518.15|3509.45|915
1634003700000|2021-10-12 01:55:00|3528.38|3519.68|3521.23|3512.53|3529.69|3520.99|3520.93|3512.23|900
1634004000000|2021-10-12 02:00:00|3521.24|3512.54|3512.21|3503.51|3524.67|3515.97|3511.44|3502.74|941
1634004300000|2021-10-12 02:05:00|3512.07|3503.37|3507.13|3498.43|3513.86|3505.16|3500.1|3491.4|1047
1634004600000|2021-10-12 02:10:00|3507.38|3498.68|3510.43|3501.73|3512.79|3504.09|3505.93|3497.23|964
1634004900000|2021-10-12 02:15:00|3510.47|3501.77|3504.79|3496.09|3510.55|3501.85|3499.56|3490.86|1050
1634005200000|2021-10-12 02:20:00|3504.86|3496.16|3494.53|3485.83|3505.29|3496.59|3494.43|3485.73|1006
1634005500000|2021-10-12 02:25:00|3494.54|3485.84|3494.26|3485.56|3500.47|3491.77|3492.91|3484.21|1029
1634005800000|2021-10-12 02:30:00|3494.27|3485.57|3503.05|3494.35|3503.22|3494.52|3492.87|3484.17|1009
1634006100000|2021-10-12 02:35:00|3503.04|3494.34|3500.89|3492.19|3503.3|3494.6|3500.13|3491.43|960
1634006400000|2021-10-12 02:40:00|3500.8|3492.1|3497.17|3488.47|3509.41|3500.71|3496.93|3488.23|972
1634006700000|2021-10-12 02:45:00|3497.48|3488.78|3488.07|3479.37|3497.7|3489|3487.23|3478.53|1021
1634007000000|2021-10-12 02:50:00|3488.06|3479.36|3483.24|3474.54|3488.89|3480.19|3481.97|3473.27|998
1634007300000|2021-10-12 02:55:00|3483.28|3474.58|3487.29|3478.59|3488.61|3479.91|3480.12|3471.42|1071
1634007600000|2021-10-12 03:00:00|3487.14|3478.44|3478.53|3469.83|3487.71|3479.01|3475.71|3467.01|1043
1634007900000|2021-10-12 03:05:00|3478.67|3469.97|3462.85|3454.15|3480.41|3471.71|3461.59|3452.89|1092
1634008200000|2021-10-12 03:10:00|3463.18|3454.48|3460.87|3452.17|3467.48|3458.78|3454.68|3445.98|1128
1634008500000|2021-10-12 03:15:00|3461.34|3452.64|3479.53|3470.83|3480.48|3471.78|3461.12|3452.42|1058
1634008800000|2021-10-12 03:20:00|3479.54|3470.84|3478.82|3470.12|3479.71|3471.01|3473.34|3464.64|1041
1634009100000|2021-10-12 03:25:00|3478.9|3470.2|3479.01|3470.31|3486.42|3477.72|3478.42|3469.72|1062
1634009400000|2021-10-12 03:30:00|3479.04|3470.34|3484.51|3475.81|3484.51|3475.81|3475.67|3466.97|1031
1634009700000|2021-10-12 03:35:00|3484.44|3475.74|3493.36|3484.66|3493.36|3484.66|3484.27|3475.57|955
1634010000000|2021-10-12 03:40:00|3493.41|3484.71|3489.07|3480.37|3495.25|3486.55|3488.05|3479.35|948
1634010300000|2021-10-12 03:45:00|3489.04|3480.34|3490.73|3482.03|3490.81|3482.11|3485.33|3476.63|848
1634010600000|2021-10-12 03:50:00|3490.75|3482.05|3491.87|3483.17|3494.75|3486.05|3490.75|3482.05|813
1634010900000|2021-10-12 03:55:00|3491.88|3483.18|3490.78|3482.08|3491.93|3483.23|3482.6|3473.9|981
1634011200000|2021-10-12 04:00:00|3490.95|3482.25|3489.9|3481.2|3491.05|3482.35|3476.93|3468.23|1087
1634011500000|2021-10-12 04:05:00|3490.03|3481.33|3501.48|3492.78|3501.48|3492.78|3485.69|3476.99|972
1634011800000|2021-10-12 04:10:00|3501.4|3492.7|3501.17|3492.47|3501.4|3492.7|3497.66|3488.96|826
1634012100000|2021-10-12 04:15:00|3501.21|3492.51|3498|3489.3|3505.81|3497.11|3494.8|3486.1|1009
1634012400000|2021-10-12 04:20:00|3498.05|3489.35|3497.67|3488.97|3500.58|3491.88|3496.19|3487.49|923
1634012700000|2021-10-12 04:25:00|3497.66|3488.96|3495.1|3486.4|3497.81|3489.11|3494.18|3485.48|962
1634013000000|2021-10-12 04:30:00|3495.05|3486.35|3495.15|3486.45|3497.7|3489|3491.96|3483.26|870
1634013300000|2021-10-12 04:35:00|3495.06|3486.36|3500.21|3491.51|3501.2|3492.5|3494.86|3486.16|869
1634013600000|2021-10-12 04:40:00|3500.46|3491.76|3506.46|3497.76|3507|3498.3|3499.8|3491.1|952
1634013900000|2021-10-12 04:45:00|3506.4|3497.7|3500.25|3491.55|3506.56|3497.86|3499.76|3491.06|1010
1634014200000|2021-10-12 04:50:00|3500.21|3491.51|3500.25|3491.55|3502.58|3493.88|3498.3|3489.6|869
1634014500000|2021-10-12 04:55:00|3500.09|3491.39|3502.5|3493.8|3503.72|3495.02|3499.35|3490.65|799
1634014800000|2021-10-12 05:00:00|3502.47|3493.77|3493.25|3484.55|3505.91|3497.21|3489.82|3481.12|978
1634015100000|2021-10-12 05:05:00|3493.23|3484.53|3488.67|3479.97|3495.17|3486.47|3487.86|3479.16|918
1634015400000|2021-10-12 05:10:00|3488.6|3479.9|3486.4|3477.7|3489.91|3481.21|3482.81|3474.11|911
1634015700000|2021-10-12 05:15:00|3486.39|3477.69|3482.74|3474.04|3492.15|3483.45|3481.41|3472.71|983
1634016000000|2021-10-12 05:20:00|3482.66|3473.96|3483.72|3475.02|3486.68|3477.98|3481.58|3472.88|802
1634016300000|2021-10-12 05:25:00|3483.5|3474.8|3474.18|3465.48|3484.01|3475.31|3471.65|3462.95|599
1634016600000|2021-10-12 05:30:00|3474.25|3465.55|3464.28|3455.58|3474.29|3465.59|3461.4|3452.7|880
1634016900000|2021-10-12 05:35:00|3464.7|3456|3476.04|3467.34|3477.04|3468.34|3464.61|3455.91|1058
1634017200000|2021-10-12 05:40:00|3476.7|3468|3485.09|3476.39|3485.11|3476.41|3474.78|3466.08|972
1634017500000|2021-10-12 05:45:00|3484.84|3476.14|3504.65|3495.95|3504.69|3495.99|3483.67|3474.97|1026
1634017800000|2021-10-12 05:50:00|3504.73|3496.03|3513.57|3504.87|3524.14|3515.44|3500.86|3492.16|1138
1634018100000|2021-10-12 05:55:00|3513.59|3504.89|3514.84|3506.14|3521.18|3512.48|3511.76|3503.06|1105
1634018400000|2021-10-12 06:00:00|3515.04|3506.34|3510.33|3501.63|3518.58|3509.88|3504.4|3495.7|1065
1634018700000|2021-10-12 06:05:00|3510.15|3501.45|3520.97|3512.27|3523.53|3514.83|3509.65|3500.95|1033
1634019000000|2021-10-12 06:10:00|3520.96|3512.26|3514.88|3506.18|3521.76|3513.06|3514.11|3505.41|1048
1634019300000|2021-10-12 06:15:00|3514.76|3506.06|3518.45|3509.75|3520.86|3512.16|3508.13|3499.43|969
1634019600000|2021-10-12 06:20:00|3518.47|3509.77|3511.7|3503|3518.76|3510.06|3510.8|3502.1|939
1634019900000|2021-10-12 06:25:00|3511.67|3502.97|3514.95|3506.25|3517.5|3508.8|3511.08|3502.38|951
1634020200000|2021-10-12 06:30:00|3514.93|3506.23|3510.09|3501.39|3515.65|3506.95|3509.98|3501.28|927
1634020500000|2021-10-12 06:35:00|3510.08|3501.38|3507.07|3498.37|3514.43|3505.73|3503.73|3495.03|799
1634020800000|2021-10-12 06:40:00|3506.95|3498.25|3501.29|3492.59|3507.5|3498.8|3501.24|3492.54|984
1634021100000|2021-10-12 06:45:00|3501.25|3492.55|3486.93|3478.23|3501.27|3492.57|3480.53|3471.83|1057
1634021400000|2021-10-12 06:50:00|3486.77|3478.07|3487.9|3479.2|3491.24|3482.54|3483.28|3474.58|1045
1634021700000|2021-10-12 06:55:00|3488.08|3479.38|3485.3|3476.6|3490.09|3481.39|3482.34|3473.64|885
1634022000000|2021-10-12 07:00:00|3485.25|3476.55|3482.1|3473.4|3492.22|3483.52|3481|3472.3|971
1634022300000|2021-10-12 07:05:00|3482.15|3473.45|3484.85|3476.15|3487.66|3478.96|3473.4|3464.7|976
1634022600000|2021-10-12 07:10:00|3484.86|3476.16|3493.33|3484.63|3494.12|3485.42|3484.14|3475.44|980
1634022900000|2021-10-12 07:15:00|3493.59|3484.89|3493.16|3484.46|3495.13|3486.43|3486.1|3477.4|835
1634023200000|2021-10-12 07:20:00|3493.08|3484.38|3485.45|3476.75|3493.16|3484.46|3484.58|3475.88|965
1634023500000|2021-10-12 07:25:00|3485.48|3476.78|3491.6|3482.9|3492.93|3484.23|3485.45|3476.75|983
1634023800000|2021-10-12 07:30:00|3490.89|3482.19|3492.03|3483.33|3493.12|3484.42|3490.23|3481.53|809
1634024100000|2021-10-12 07:35:00|3492.07|3483.37|3490.1|3481.4|3493.23|3484.53|3486.64|3477.94|854
1634024400000|2021-10-12 07:40:00|3490.07|3481.37|3485.75|3477.05|3490.07|3481.37|3475.88|3467.18|962
1634024700000|2021-10-12 07:45:00|3485.78|3477.08|3491.4|3482.7|3492.06|3483.36|3475.42|3466.72|964
1634025000000|2021-10-12 07:50:00|3491.39|3482.69|3479.76|3471.06|3494.24|3485.54|3479.7|3471|971
1634025300000|2021-10-12 07:55:00|3479.65|3470.95|3487.23|3478.53|3490.01|3481.31|3479.52|3470.82|862
1634025600000|2021-10-12 08:00:00|3487.19|3478.49|3479.72|3471.02|3491.14|3482.44|3479.5|3470.8|958
1634025900000|2021-10-12 08:05:00|3479.61|3470.91|3490.18|3481.48|3491.72|3483.02|3477.55|3468.85|957
1634026200000|2021-10-12 08:10:00|3490.07|3481.37|3501.84|3493.14|3503.74|3495.04|3489.86|3481.16|1024
1634026500000|2021-10-12 08:15:00|3501.86|3493.16|3506.05|3497.35|3507.31|3498.61|3501.28|3492.58|976
1634026800000|2021-10-12 08:20:00|3505.96|3497.26|3511.94|3503.24|3512.67|3503.97|3503.11|3494.41|988
1634027100000|2021-10-12 08:25:00|3511.99|3503.29|3506.57|3497.87|3513.66|3504.96|3500.85|3492.15|885
1634027400000|2021-10-12 08:30:00|3506.5|3497.8|3497.66|3488.96|3509.66|3500.96|3495.68|3486.98|945
1634027700000|2021-10-12 08:35:00|3497.72|3489.02|3502.8|3494.1|3503.67|3494.97|3494.59|3485.89|992
1634028000000|2021-10-12 08:40:00|3503.22|3494.52|3502.63|3493.93|3503.64|3494.94|3501.14|3492.44|701
1634028300000|2021-10-12 08:45:00|3502.53|3493.83|3503.74|3495.04|3508.78|3500.08|3501.42|3492.72|861
1634028600000|2021-10-12 08:50:00|3503.83|3495.13|3504.33|3495.63|3505|3496.3|3497.48|3488.78|881
1634028900000|2021-10-12 08:55:00|3504.32|3495.62|3502.95|3494.25|3505.48|3496.78|3497.55|3488.85|684
1634029200000|2021-10-12 09:00:00|3502.97|3494.27|3501.38|3492.68|3505.03|3496.33|3501.38|3492.68|603
1634029500000|2021-10-12 09:05:00|3501.5|3492.8|3488.52|3479.82|3502.9|3494.2|3487.71|3479.01|717
1634029800000|2021-10-12 09:10:00|3488.49|3479.79|3489.39|3480.69|3491.07|3482.37|3486.31|3477.61|933
1634030100000|2021-10-12 09:15:00|3489.43|3480.73|3482.68|3473.98|3490.46|3481.76|3480.7|3472|927
1634030400000|2021-10-12 09:20:00|3482.69|3473.99|3476.59|3467.89|3483.26|3474.56|3473.09|3464.39|1036
1634030700000|2021-10-12 09:25:00|3476.63|3467.93|3482.63|3473.93|3484.07|3475.37|3476.04|3467.34|876
1634031000000|2021-10-12 09:30:00|3482.64|3473.94|3486.96|3478.26|3487.27|3478.57|3472.86|3464.16|889
1634031300000|2021-10-12 09:35:00|3487.05|3478.35|3479.94|3471.24|3490.83|3482.13|3479.94|3471.24|908
1634031600000|2021-10-12 09:40:00|3480.07|3471.37|3473.92|3465.22|3485.38|3476.68|3473.01|3464.31|996
1634031900000|2021-10-12 09:45:00|3473.91|3465.21|3467.7|3459|3480.14|3471.44|3464.72|3456.02|1014
1634032200000|2021-10-12 09:50:00|3467.65|3458.95|3461.9|3453.2|3469.23|3460.53|3458.39|3449.69|1092
1634032500000|2021-10-12 09:55:00|3461.91|3453.21|3442.98|3434.28|3463.6|3454.9|3426.01|3417.31|1162
1634032800000|2021-10-12 10:00:00|3443.14|3434.44|3441.25|3432.55|3444.93|3436.23|3422.47|3413.77|1122
1634033100000|2021-10-12 10:05:00|3441.31|3432.61|3432.98|3424.28|3444.04|3435.34|3429.24|3420.54|1111
1634033400000|2021-10-12 10:10:00|3432.72|3424.02|3430.25|3421.55|3437.93|3429.23|3427.64|3418.94|1065
1634033700000|2021-10-12 10:15:00|3429.46|3420.76|3426.93|3418.23|3438.42|3429.72|3420.75|3412.05|1103
1634034000000|2021-10-12 10:20:00|3426.84|3418.14|3440.06|3431.36|3442.54|3433.84|3425.51|3416.81|1001
1634034300000|2021-10-12 10:25:00|3440.58|3431.88|3444.08|3435.38|3444.08|3435.38|3435.34|3426.64|982
1634034600000|2021-10-12 10:30:00|3444.33|3435.63|3455.6|3446.9|3456.7|3448|3444.33|3435.63|1099
1634034900000|2021-10-12 10:35:00|3455.61|3446.91|3451.27|3442.57|3455.64|3446.94|3448.48|3439.78|999
1634035200000|2021-10-12 10:40:00|3451.25|3442.55|3448.26|3439.56|3453.49|3444.79|3447.44|3438.74|941
1634035500000|2021-10-12 10:45:00|3448.25|3439.55|3443.7|3435|3449.34|3440.64|3442.86|3434.16|987
1634035800000|2021-10-12 10:50:00|3443.65|3434.95|3456.35|3447.65|3457.28|3448.58|3443.58|3434.88|975
1634036100000|2021-10-12 10:55:00|3456.36|3447.66|3467.11|3458.41|3469.68|3460.98|3455.96|3447.26|1012
1634036400000|2021-10-12 11:00:00|3467.06|3458.36|3457.37|3448.67|3468.72|3460.02|3456.89|3448.19|1025
1634036700000|2021-10-12 11:05:00|3457.38|3448.68|3468.51|3459.81|3468.51|3459.81|3456.72|3448.02|800
1634037000000|2021-10-12 11:10:00|3468.01|3459.31|3462.34|3453.64|3470.7|3462|3461.06|3452.36|911
1634037300000|2021-10-12 11:15:00|3462.45|3453.75|3458.17|3449.47|3462.98|3454.28|3455.84|3447.14|1020
1634037600000|2021-10-12 11:20:00|3458.16|3449.46|3455.7|3447|3458.36|3449.66|3453.25|3444.55|936
1634037900000|2021-10-12 11:25:00|3455.72|3447.02|3457.98|3449.28|3461.56|3452.86|3454.91|3446.21|829
1634038200000|2021-10-12 11:30:00|3458.03|3449.33|3471.98|3463.28|3472.12|3463.42|3457.97|3449.27|854
1634038500000|2021-10-12 11:35:00|3471.99|3463.29|3466.72|3458.02|3473.33|3464.63|3466.42|3457.72|886
1634038800000|2021-10-12 11:40:00|3466.71|3458.01|3465.49|3456.79|3468.68|3459.98|3463.24|3454.54|787
1634039100000|2021-10-12 11:45:00|3465.27|3456.57|3462.22|3453.52|3471|3462.3|3460.24|3451.54|757
1634039400000|2021-10-12 11:50:00|3462.16|3453.46|3461.22|3452.52|3468.69|3459.99|3460.41|3451.71|838
1634039700000|2021-10-12 11:55:00|3461.23|3452.53|3462.07|3453.37|3464.26|3455.56|3457.26|3448.56|1000
1634040000000|2021-10-12 12:00:00|3462.04|3453.34|3444.64|3435.94|3464.66|3455.96|3444.64|3435.94|1012
1634040300000|2021-10-12 12:05:00|3443.63|3434.93|3447.02|3438.32|3447.19|3438.49|3437.1|3428.4|950
1634040600000|2021-10-12 12:10:00|3447.13|3438.43|3440.58|3431.88|3448.52|3439.82|3437.25|3428.55|978
1634040900000|2021-10-12 12:15:00|3440.59|3431.89|3450.82|3442.12|3450.82|3442.12|3440.54|3431.84|990
1634041200000|2021-10-12 12:20:00|3450.92|3442.22|3433.98|3425.28|3451.25|3442.55|3432.22|3423.52|1035
1634041500000|2021-10-12 12:25:00|3434.08|3425.38|3425.07|3416.37|3434.08|3425.38|3421.39|3412.69|1098
1634041800000|2021-10-12 12:30:00|3425.06|3416.36|3433.18|3424.48|3433.31|3424.61|3423.78|3415.08|1043
1634042100000|2021-10-12 12:35:00|3433.31|3424.61|3421.43|3412.73|3437.54|3428.84|3420.83|3412.13|1072
1634042400000|2021-10-12 12:40:00|3421.64|3412.94|3420.35|3411.65|3422.99|3414.29|3410|3401.3|1112
1634042700000|2021-10-12 12:45:00|3420.37|3411.67|3421.47|3412.77|3427.27|3418.57|3414.83|3406.13|1032
1634043000000|2021-10-12 12:50:00|3421.44|3412.74|3413.84|3405.14|3421.44|3412.74|3410.08|3401.38|1064
1634043300000|2021-10-12 12:55:00|3414.16|3405.46|3422.67|3413.97|3427.21|3418.51|3408.18|3399.48|1105
1634043600000|2021-10-12 13:00:00|3422.68|3413.98|3436.37|3427.67|3438.8|3430.1|3421.91|3413.21|1124
1634043900000|2021-10-12 13:05:00|3436.38|3427.68|3449.45|3440.75|3450.14|3441.44|3431.6|3422.9|1068
1634044200000|2021-10-12 13:10:00|3449.49|3440.79|3444.85|3436.15|3450.28|3441.58|3443.26|3434.56|1103
1634044500000|2021-10-12 13:15:00|3444.95|3436.25|3441.49|3432.79|3450.94|3442.24|3435.68|3426.98|1100
1634044800000|2021-10-12 13:20:00|3441.42|3432.72|3448.83|3440.13|3454.04|3445.34|3436.98|3428.28|1110
1634045100000|2021-10-12 13:25:00|3448.84|3440.14|3457.44|3448.74|3457.44|3448.74|3445.09|3436.39|1103
1634045400000|2021-10-12 13:30:00|3457.25|3448.55|3497.47|3488.77|3498.69|3489.99|3446.67|3437.97|1095
1634045700000|2021-10-12 13:35:00|3497.62|3488.92|3517.13|3508.43|3519.69|3510.99|3494.26|3485.56|1134
1634046000000|2021-10-12 13:40:00|3516.86|3508.16|3509.03|3500.33|3517.68|3508.98|3508.27|3499.57|1031
1634046300000|2021-10-12 13:45:00|3509.2|3500.5|3485.12|3476.42|3509.78|3501.08|3474.71|3466.01|1120
1634046600000|2021-10-12 13:50:00|3485.54|3476.84|3497.86|3489.16|3512.39|3503.69|3485.35|3476.65|1124
1634046900000|2021-10-12 13:55:00|3498.19|3489.49|3501.43|3492.73|3505.24|3496.54|3498.03|3489.33|1110
1634047200000|2021-10-12 14:00:00|3501.12|3492.42|3528.86|3520.16|3535|3526.3|3493.87|3485.17|1135
1634047500000|2021-10-12 14:05:00|3529.81|3521.11|3538.91|3530.21|3542.24|3533.54|3529.81|3521.11|1114
1634047800000|2021-10-12 14:10:00|3538.94|3530.24|3540.4|3531.7|3545.36|3536.66|3529.31|3520.61|1127
1634048100000|2021-10-12 14:15:00|3540.49|3531.79|3541.98|3533.28|3553.26|3544.56|3534.43|3525.73|1101
1634048400000|2021-10-12 14:20:00|3542|3533.3|3542.72|3534.02|3545.8|3537.1|3541.34|3532.64|1058
1634048700000|2021-10-12 14:25:00|3542.74|3534.04|3537.07|3528.37|3542.87|3534.17|3531.76|3523.06|1065
1634049000000|2021-10-12 14:30:00|3537.03|3528.33|3516.92|3508.22|3539.54|3530.84|3515.46|3506.76|1111
1634049300000|2021-10-12 14:35:00|3517.07|3508.37|3523.39|3514.69|3526.09|3517.39|3515.43|3506.73|1103
1634049600000|2021-10-12 14:40:00|3523.45|3514.75|3506.91|3498.21|3526.29|3517.59|3505.2|3496.5|1088
1634049900000|2021-10-12 14:45:00|3506.92|3498.22|3505.9|3497.2|3514.42|3505.72|3492.04|3483.34|1119
1634050200000|2021-10-12 14:50:00|3505.92|3497.22|3496.96|3488.26|3512.49|3503.79|3492.22|3483.52|1093
1634050500000|2021-10-12 14:55:00|3496.64|3487.94|3489.17|3480.47|3497.18|3488.48|3472.65|3463.95|1143
1634050800000|2021-10-12 15:00:00|3489.11|3480.41|3476.18|3467.48|3497.06|3488.36|3466.2|3457.5|1142
1634051100000|2021-10-12 15:05:00|3476.41|3467.71|3489.49|3480.79|3489.52|3480.82|3473.34|3464.64|1117
1634051400000|2021-10-12 15:10:00|3489.56|3480.86|3487.27|3478.57|3499.01|3490.31|3486.61|3477.91|1135
1634051700000|2021-10-12 15:15:00|3487.31|3478.61|3499.64|3490.94|3515.85|3507.15|3487.29|3478.59|1031
1634052000000|2021-10-12 15:20:00|3499.86|3491.16|3498.12|3489.42|3506.63|3497.93|3494.82|3486.12|1028
1634052300000|2021-10-12 15:25:00|3498.11|3489.41|3492.49|3483.79|3503.79|3495.09|3487.03|3478.33|1055
1634052600000|2021-10-12 15:30:00|3493.09|3484.39|3503.7|3495|3506.09|3497.39|3493.09|3484.39|1062
1634052900000|2021-10-12 15:35:00|3503.49|3494.79|3507.37|3498.67|3509.98|3501.28|3498.89|3490.19|1064
1634053200000|2021-10-12 15:40:00|3507.29|3498.59|3508.63|3499.93|3514.02|3505.32|3504.72|3496.02|1043
1634053500000|2021-10-12 15:45:00|3508.1|3499.4|3496.54|3487.84|3512.02|3503.32|3495.06|3486.36|1067
1634053800000|2021-10-12 15:50:00|3496.71|3488.01|3503.3|3494.6|3506.44|3497.74|3495.14|3486.44|1059
1634054100000|2021-10-12 15:55:00|3503.27|3494.57|3509.14|3500.44|3510.05|3501.35|3501.37|3492.67|984
1634054400000|2021-10-12 16:00:00|3509.13|3500.43|3514.42|3505.72|3514.42|3505.72|3502.36|3493.66|1102
1634054700000|2021-10-12 16:05:00|3514.72|3506.02|3503.73|3495.03|3528.94|3520.24|3502.15|3493.45|1121
1634055000000|2021-10-12 16:10:00|3503.76|3495.06|3491.17|3482.47|3506.1|3497.4|3491.17|3482.47|1067
1634055300000|2021-10-12 16:15:00|3491.35|3482.65|3505.66|3496.96|3505.72|3497.02|3489.92|3481.22|1025
1634055600000|2021-10-12 16:20:00|3505.69|3496.99|3507.58|3498.88|3515.29|3506.59|3504.95|3496.25|1061
1634055900000|2021-10-12 16:25:00|3507.62|3498.92|3503.64|3494.94|3510.02|3501.32|3499|3490.3|1021
1634056200000|2021-10-12 16:30:00|3503.73|3495.03|3512.17|3503.47|3513.15|3504.45|3502.56|3493.86|1016
1634056500000|2021-10-12 16:35:00|3511.74|3503.04|3510.45|3501.75|3521.2|3512.5|3500.9|3492.2|1108
1634056800000|2021-10-12 16:40:00|3510.61|3501.91|3515.18|3506.48|3521.21|3512.51|3505.66|3496.96|1096
1634057100000|2021-10-12 16:45:00|3515.12|3506.42|3524.47|3515.77|3525.36|3516.66|3508.63|3499.93|1092
1634057400000|2021-10-12 16:50:00|3524.39|3515.69|3522.58|3513.88|3525.54|3516.84|3514.79|3506.09|1014
1634057700000|2021-10-12 16:55:00|3522.6|3513.9|3518|3509.3|3527.4|3518.7|3515.74|3507.04|1008
1634058000000|2021-10-12 17:00:00|3517.99|3509.29|3514.31|3505.61|3524.18|3515.48|3508.9|3500.2|1073
1634058300000|2021-10-12 17:05:00|3514.51|3505.81|3497.65|3488.95|3516.98|3508.28|3493.61|3484.91|1088
1634058600000|2021-10-12 17:10:00|3497.73|3489.03|3496.64|3487.94|3504.5|3495.8|3496.41|3487.71|1049
1634058900000|2021-10-12 17:15:00|3496.65|3487.95|3505.27|3496.57|3505.92|3497.22|3495.94|3487.24|1066
1634059200000|2021-10-12 17:20:00|3505.05|3496.35|3500.03|3491.33|3507.67|3498.97|3499.07|3490.37|1049
1634059500000|2021-10-12 17:25:00|3499.71|3491.01|3491.03|3482.33|3501.69|3492.99|3490.65|3481.95|969
1634059800000|2021-10-12 17:30:00|3491.24|3482.54|3497.17|3488.47|3498.16|3489.46|3484.7|3476|1098
1634060100000|2021-10-12 17:35:00|3497.27|3488.57|3497.56|3488.86|3497.97|3489.27|3487.82|3479.12|972
1634060400000|2021-10-12 17:40:00|3497.8|3489.1|3499.51|3490.81|3502.05|3493.35|3497.62|3488.92|761
1634060700000|2021-10-12 17:45:00|3499.67|3490.97|3495.35|3486.65|3505.12|3496.42|3494.88|3486.18|846
1634061000000|2021-10-12 17:50:00|3495.31|3486.61|3492.19|3483.49|3497.26|3488.56|3490.39|3481.69|1038
1634061300000|2021-10-12 17:55:00|3492.12|3483.42|3491.17|3482.47|3492.75|3484.05|3485.36|3476.66|1040
1634061600000|2021-10-12 18:00:00|3491.16|3482.46|3493.38|3484.68|3499.8|3491.1|3490.95|3482.25|913
1634061900000|2021-10-12 18:05:00|3493.15|3484.45|3497.72|3489.02|3497.72|3489.02|3486.19|3477.49|1045
1634062200000|2021-10-12 18:10:00|3497.7|3489|3503.87|3495.17|3505.18|3496.48|3494.24|3485.54|1030
1634062500000|2021-10-12 18:15:00|3503.89|3495.19|3500.15|3491.45|3504.87|3496.17|3499.25|3490.55|879
1634062800000|2021-10-12 18:20:00|3500.16|3491.46|3505.89|3497.19|3506.57|3497.87|3500.06|3491.36|855
1634063100000|2021-10-12 18:25:00|3505.88|3497.18|3501.06|3492.36|3506.08|3497.38|3497.9|3489.2|901
1634063400000|2021-10-12 18:30:00|3501.33|3492.63|3498.89|3490.19|3502.5|3493.8|3497.74|3489.04|888
1634063700000|2021-10-12 18:35:00|3498.9|3490.2|3492.92|3484.22|3501.46|3492.76|3492.91|3484.21|938
1634064000000|2021-10-12 18:40:00|3493.12|3484.42|3495.02|3486.32|3497.09|3488.39|3490.23|3481.53|1012
1634064300000|2021-10-12 18:45:00|3495.2|3486.5|3494.25|3485.55|3497.91|3489.21|3492.15|3483.45|863
1634064600000|2021-10-12 18:50:00|3494.22|3485.52|3491.39|3482.69|3498.24|3489.54|3487.7|3479|963
1634064900000|2021-10-12 18:55:00|3491.47|3482.77|3491.8|3483.1|3496.36|3487.66|3487.28|3478.58|923
1634065200000|2021-10-12 19:00:00|3491.81|3483.11|3496.95|3488.25|3498.8|3490.1|3490.19|3481.49|966
1634065500000|2021-10-12 19:05:00|3496.97|3488.27|3503.6|3494.9|3503.78|3495.08|3496.07|3487.37|896
1634065800000|2021-10-12 19:10:00|3503.71|3495.01|3496.16|3487.46|3504.23|3495.53|3493.11|3484.41|1036
1634066100000|2021-10-12 19:15:00|3496.15|3487.45|3498.54|3489.84|3500.35|3491.65|3493.12|3484.42|920
1634066400000|2021-10-12 19:20:00|3498.59|3489.89|3500.59|3491.89|3507.79|3499.09|3498.19|3489.49|886
1634066700000|2021-10-12 19:25:00|3500.33|3491.63|3495.02|3486.32|3501.11|3492.41|3494.94|3486.24|799
1634067000000|2021-10-12 19:30:00|3494.94|3486.24|3499.56|3490.86|3501.1|3492.4|3494.21|3485.51|861
1634067300000|2021-10-12 19:35:00|3499.67|3490.97|3504.51|3495.81|3504.63|3495.93|3499.14|3490.44|815
1634067600000|2021-10-12 19:40:00|3504.52|3495.82|3498.16|3489.46|3506.27|3497.57|3497.23|3488.53|867
1634067900000|2021-10-12 19:45:00|3498.22|3489.52|3488.35|3479.65|3498.22|3489.52|3488.35|3479.65|799
1634068200000|2021-10-12 19:50:00|3488.63|3479.93|3472.83|3464.13|3488.63|3479.93|3472.25|3463.55|956
1634068500000|2021-10-12 19:55:00|3472.62|3463.92|3470.23|3461.53|3477.17|3468.47|3465.12|3456.42|1091
1634068800000|2021-10-12 20:00:00|3470.16|3461.46|3476.25|3467.55|3477.49|3468.79|3467.24|3458.54|1091
1634069100000|2021-10-12 20:05:00|3476.83|3468.13|3463.76|3455.06|3476.83|3468.13|3422.87|3414.17|1119
1634069400000|2021-10-12 20:10:00|3463.1|3454.4|3470.61|3461.91|3474.24|3465.54|3453.97|3445.27|1100
1634069700000|2021-10-12 20:15:00|3470.51|3461.81|3476.87|3468.17|3477.67|3468.97|3458.06|3449.36|1114
1634070000000|2021-10-12 20:20:00|3476.88|3468.18|3480.16|3471.46|3483.01|3474.31|3475.06|3466.36|996
1634070300000|2021-10-12 20:25:00|3480.34|3471.64|3489.85|3481.15|3490.02|3481.32|3475.88|3467.18|1078
1634070600000|2021-10-12 20:30:00|3489.92|3481.22|3483.49|3474.79|3491.23|3482.53|3482.63|3473.93|1031
1634070900000|2021-10-12 20:35:00|3483.51|3474.81|3491.53|3482.83|3491.83|3483.13|3482.92|3474.22|918
1634071200000|2021-10-12 20:40:00|3491.42|3482.72|3492.7|3484|3494.85|3486.15|3488.35|3479.65|1027
1634071500000|2021-10-12 20:45:00|3492.69|3483.99|3482.93|3474.23|3494.71|3486.01|3482.16|3473.46|970
1634071800000|2021-10-12 20:50:00|3482.98|3474.28|3478.66|3469.96|3483.29|3474.59|3477.95|3469.25|993
1634072100000|2021-10-12 20:55:00|3478.6|3469.9|3483.1|3474.4|3484|3475.3|3477.53|3468.83|882
1634072400000|2021-10-12 21:00:00|3483.09|3474.39|3472.24|3463.54|3485.56|3476.86|3472.14|3463.44|929
1634072700000|2021-10-12 21:05:00|3472.05|3463.35|3476.43|3467.73|3479|3470.3|3472.05|3463.35|897
1634073000000|2021-10-12 21:10:00|3476.53|3467.83|3480.21|3471.51|3481.85|3473.15|3474.71|3466.01|988
1634073300000|2021-10-12 21:15:00|3480.2|3471.5|3478.61|3469.91|3481.44|3472.74|3475.83|3467.13|973
1634073600000|2021-10-12 21:20:00|3478.64|3469.94|3482.66|3473.96|3482.97|3474.27|3475.48|3466.78|991
1634073900000|2021-10-12 21:25:00|3482.37|3473.67|3483.59|3474.89|3484.22|3475.52|3480.49|3471.79|952
1634074200000|2021-10-12 21:30:00|3483.61|3474.91|3490.1|3481.4|3490.1|3481.4|3483.19|3474.49|829
1634074500000|2021-10-12 21:35:00|3490.18|3481.48|3483.99|3475.29|3490.29|3481.59|3483.69|3474.99|780
1634074800000|2021-10-12 21:40:00|3483.98|3475.28|3483.71|3475.01|3484.03|3475.33|3482.94|3474.24|511
1634075100000|2021-10-12 21:45:00|3483.68|3474.98|3490.85|3482.15|3491.75|3483.05|3479.09|3470.39|976
1634075400000|2021-10-12 21:50:00|3490.75|3482.05|3488.92|3480.22|3491.61|3482.91|3484.49|3475.79|1054
1634075700000|2021-10-12 21:55:00|3488.84|3480.14|3490.3|3481.6|3491.36|3482.66|3485.44|3476.74|1066
1634076000000|2021-10-12 22:00:00|3490.38|3481.68|3494.1|3485.4|3499|3490.3|3490.27|3481.57|1067
1634076300000|2021-10-12 22:05:00|3494.19|3485.49|3487.65|3478.95|3497.11|3488.41|3482.52|3473.82|1068
1634076600000|2021-10-12 22:10:00|3487.59|3478.89|3485.38|3476.68|3487.83|3479.13|3483.22|3474.52|990
1634076900000|2021-10-12 22:15:00|3485.47|3476.77|3487.52|3478.82|3487.75|3479.05|3484|3475.3|994
1634077200000|2021-10-12 22:20:00|3487.65|3478.95|3492.06|3483.36|3493.18|3484.48|3484.53|3475.83|1017
1634077500000|2021-10-12 22:25:00|3492.09|3483.39|3490.06|3481.36|3492.93|3484.23|3489.99|3481.29|965
1634077800000|2021-10-12 22:30:00|3490.05|3481.35|3498.72|3490.02|3503.12|3494.42|3489.8|3481.1|1016
1634078100000|2021-10-12 22:35:00|3498.86|3490.16|3494.5|3485.8|3499.65|3490.95|3494.27|3485.57|935
1634078400000|2021-10-12 22:40:00|3494.51|3485.81|3500.51|3491.81|3500.63|3491.93|3494.05|3485.35|883
1634078700000|2021-10-12 22:45:00|3500.52|3491.82|3500.77|3492.07|3501.69|3492.99|3497.71|3489.01|911
1634079000000|2021-10-12 22:50:00|3500.79|3492.09|3510.24|3501.54|3510.56|3501.86|3499.29|3490.59|954
1634079300000|2021-10-12 22:55:00|3510.1|3501.4|3504.29|3495.59|3510.12|3501.42|3503.53|3494.83|878
1634079600000|2021-10-12 23:00:00|3504.12|3495.42|3503.45|3494.75|3504.34|3495.64|3499.06|3490.36|1009
1634079900000|2021-10-12 23:05:00|3503.49|3494.79|3507.91|3499.21|3508.45|3499.75|3501.47|3492.77|931
1634080200000|2021-10-12 23:10:00|3507.85|3499.15|3513.72|3505.02|3515.07|3506.37|3506.81|3498.11|1005
1634080500000|2021-10-12 23:15:00|3513.35|3504.65|3503.92|3495.22|3513.42|3504.72|3503.82|3495.12|880
1634080800000|2021-10-12 23:20:00|3503.94|3495.24|3499.33|3490.63|3504.08|3495.38|3498.75|3490.05|947
1634081100000|2021-10-12 23:25:00|3499.42|3490.72|3496.23|3487.53|3500.86|3492.16|3494.4|3485.7|743
1634081400000|2021-10-12 23:30:00|3496.21|3487.51|3494.67|3485.97|3496.47|3487.77|3493.06|3484.36|798
1634081700000|2021-10-12 23:35:00|3494.68|3485.98|3494.1|3485.4|3498.82|3490.12|3493.34|3484.64|880
1634082000000|2021-10-12 23:40:00|3493.88|3485.18|3492.81|3484.11|3495.99|3487.29|3492.26|3483.56|875
1634082300000|2021-10-12 23:45:00|3492.85|3484.15|3495.38|3486.68|3495.47|3486.77|3492.85|3484.15|908
1634082600000|2021-10-12 23:50:00|3495.39|3486.69|3491.05|3482.35|3498.27|3489.57|3490.3|3481.6|830
1634082900000|2021-10-12 23:55:00|3491.07|3482.37|3494.95|3486.25|3497.94|3489.24|3491.07|3482.37|998
1634083200000|2021-10-13 00:00:00|3494.99|3486.29|3488.18|3479.48|3506.27|3497.57|3487.24|3478.54|1025
1634083500000|2021-10-13 00:05:00|3488.1|3479.4|3514.33|3505.63|3514.55|3505.85|3486.77|3478.07|1028
1634083800000|2021-10-13 00:10:00|3514.2|3505.5|3509.98|3501.28|3518.09|3509.39|3509.17|3500.47|1039
1634084100000|2021-10-13 00:15:00|3509.99|3501.29|3504.05|3495.35|3512.69|3503.99|3500.9|3492.2|1023
1634084400000|2021-10-13 00:20:00|3504.09|3495.39|3510.39|3501.69|3514.76|3506.06|3504.09|3495.39|1031
1634084700000|2021-10-13 00:25:00|3510.49|3501.79|3519.16|3510.46|3520.24|3511.54|3508.65|3499.95|1032
1634085000000|2021-10-13 00:30:00|3519.15|3510.45|3522.97|3514.27|3524.57|3515.87|3519|3510.3|1031
1634085300000|2021-10-13 00:35:00|3522.79|3514.09|3530.79|3522.09|3531.96|3523.26|3522.68|3513.98|975
1634085600000|2021-10-13 00:40:00|3530.8|3522.1|3531.23|3522.53|3535.46|3526.76|3527.03|3518.33|1032
1634085900000|2021-10-13 00:45:00|3531.03|3522.33|3525.22|3516.52|3531.79|3523.09|3524.24|3515.54|976
1634086200000|2021-10-13 00:50:00|3525.23|3516.53|3524.28|3515.58|3526.87|3518.17|3523.03|3514.33|843
1634086500000|2021-10-13 00:55:00|3524.19|3515.49|3528.32|3519.62|3528.33|3519.63|3522.74|3514.04|800
1634086800000|2021-10-13 01:00:00|3528.31|3519.61|3524.16|3515.46|3536.42|3527.72|3521.18|3512.48|956
1634087100000|2021-10-13 01:05:00|3524.28|3515.58|3525.17|3516.47|3530.54|3521.84|3523.36|3514.66|1016
1634087400000|2021-10-13 01:10:00|3525.2|3516.5|3526.57|3517.87|3527.76|3519.06|3523.91|3515.21|973
1634087700000|2021-10-13 01:15:00|3526.67|3517.97|3527.94|3519.24|3529.86|3521.16|3525.23|3516.53|705
1634088000000|2021-10-13 01:20:00|3527.3|3518.6|3524.28|3515.58|3529.15|3520.45|3521.33|3512.63|569
1634088300000|2021-10-13 01:25:00|3524.23|3515.53|3518.78|3510.08|3525.8|3517.1|3517.74|3509.04|940
1634088600000|2021-10-13 01:30:00|3518.71|3510.01|3518.2|3509.5|3519.75|3511.05|3515.43|3506.73|847
1634088900000|2021-10-13 01:35:00|3518.24|3509.54|3522.34|3513.64|3523.05|3514.35|3517.32|3508.62|836
1634089200000|2021-10-13 01:40:00|3522.27|3513.57|3515.83|3507.13|3523.35|3514.65|3515.83|3507.13|830
1634089500000|2021-10-13 01:45:00|3515.82|3507.12|3511.95|3503.25|3518.94|3510.24|3510.65|3501.95|722
1634089800000|2021-10-13 01:50:00|3511.84|3503.14|3503.66|3494.96|3512.29|3503.59|3503.6|3494.9|731
1634090100000|2021-10-13 01:55:00|3503.6|3494.9|3503.34|3494.64|3506.18|3497.48|3501.9|3493.2|826
1634090400000|2021-10-13 02:00:00|3503.21|3494.51|3501.71|3493.01|3507.88|3499.18|3497.37|3488.67|945
1634090700000|2021-10-13 02:05:00|3501.59|3492.89|3498.95|3490.25|3504.64|3495.94|3498.64|3489.94|816
1634091000000|2021-10-13 02:10:00|3498.69|3489.99|3503.25|3494.55|3503.69|3494.99|3498.17|3489.47|794
1634091300000|2021-10-13 02:15:00|3503.23|3494.53|3505.82|3497.12|3508.55|3499.85|3502.72|3494.02|758
1634091600000|2021-10-13 02:20:00|3505.8|3497.1|3503.97|3495.27|3506.37|3497.67|3503.28|3494.58|810
1634091900000|2021-10-13 02:25:00|3504.01|3495.31|3503.12|3494.42|3504.74|3496.04|3502.62|3493.92|717
1634092200000|2021-10-13 02:30:00|3503.19|3494.49|3510.26|3501.56|3510.33|3501.63|3503.14|3494.44|675
1634092500000|2021-10-13 02:35:00|3510.35|3501.65|3511.68|3502.98|3512.38|3503.68|3508.16|3499.46|761
1634092800000|2021-10-13 02:40:00|3511.51|3502.81|3510.56|3501.86|3514.66|3505.96|3509.49|3500.79|693
1634093100000|2021-10-13 02:45:00|3510.55|3501.85|3516.82|3508.12|3517.9|3509.2|3510.01|3501.31|765
1634093400000|2021-10-13 02:50:00|3516.75|3508.05|3519.32|3510.62|3519.6|3510.9|3515|3506.3|935
1634093700000|2021-10-13 02:55:00|3519.31|3510.61|3521.45|3512.75|3521.92|3513.22|3518.33|3509.63|889
1634094000000|2021-10-13 03:00:00|3521.46|3512.76|3515.83|3507.13|3523.05|3514.35|3515.8|3507.1|885
1634094300000|2021-10-13 03:05:00|3515.75|3507.05|3510.19|3501.49|3516.49|3507.79|3509.28|3500.58|875
1634094600000|2021-10-13 03:10:00|3510.18|3501.48|3511.29|3502.59|3512.83|3504.13|3509.03|3500.33|914
1634094900000|2021-10-13 03:15:00|3511.24|3502.54|3509.89|3501.19|3511.93|3503.23|3508.68|3499.98|865
1634095200000|2021-10-13 03:20:00|3509.34|3500.64|3505.01|3496.31|3510|3501.3|3503.07|3494.37|958
1634095500000|2021-10-13 03:25:00|3505.12|3496.42|3508.89|3500.19|3511.87|3503.17|3504.73|3496.03|877
1634095800000|2021-10-13 03:30:00|3508.9|3500.2|3504.6|3495.9|3509.43|3500.73|3503.88|3495.18|772
1634096100000|2021-10-13 03:35:00|3504.71|3496.01|3505.48|3496.78|3506.93|3498.23|3503.91|3495.21|724
1634096400000|2021-10-13 03:40:00|3505.46|3496.76|3508.35|3499.65|3508.37|3499.67|3502.6|3493.9|756
1634096700000|2021-10-13 03:45:00|3508.33|3499.63|3507.65|3498.95|3512|3503.3|3507.49|3498.79|750
1634097000000|2021-10-13 03:50:00|3507.64|3498.94|3509.26|3500.56|3510.5|3501.8|3504.52|3495.82|905
1634097300000|2021-10-13 03:55:00|3509.27|3500.57|3506.11|3497.41|3509.29|3500.59|3503.97|3495.27|804
1634097600000|2021-10-13 04:00:00|3506.08|3497.38|3499.82|3491.12|3506.68|3497.98|3499.82|3491.12|914
1634097900000|2021-10-13 04:05:00|3499.78|3491.08|3502.99|3494.29|3503.79|3495.09|3498.65|3489.95|922
1634098200000|2021-10-13 04:10:00|3502.97|3494.27|3515.37|3506.67|3515.7|3507|3502.85|3494.15|980
1634098500000|2021-10-13 04:15:00|3515.38|3506.68|3519.35|3510.65|3519.68|3510.98|3513.69|3504.99|836
1634098800000|2021-10-13 04:20:00|3519.45|3510.75|3516.27|3507.57|3520.27|3511.57|3513.22|3504.52|649
1634099100000|2021-10-13 04:25:00|3515.86|3507.16|3510.79|3502.09|3516.3|3507.6|3510.79|3502.09|818
1634099400000|2021-10-13 04:30:00|3510.81|3502.11|3506.33|3497.63|3510.81|3502.11|3504.02|3495.32|837
1634099700000|2021-10-13 04:35:00|3506.34|3497.64|3508.81|3500.11|3510.29|3501.59|3505.98|3497.28|811
1634100000000|2021-10-13 04:40:00|3508.82|3500.12|3512.55|3503.85|3516.29|3507.59|3507.65|3498.95|800
1634100300000|2021-10-13 04:45:00|3512.58|3503.88|3518.61|3509.91|3518.78|3510.08|3509.34|3500.64|772
1634100600000|2021-10-13 04:50:00|3518.6|3509.9|3520.83|3512.13|3521.13|3512.43|3515.55|3506.85|732
1634100900000|2021-10-13 04:55:00|3521.02|3512.32|3512.35|3503.65|3521.11|3512.41|3509.29|3500.59|1021
1634101200000|2021-10-13 05:00:00|3512.42|3503.72|3511.92|3503.22|3514.52|3505.82|3510.31|3501.61|964
1634101500000|2021-10-13 05:05:00|3511.9|3503.2|3515.41|3506.71|3515.99|3507.29|3511.45|3502.75|883
1634101800000|2021-10-13 05:10:00|3515.4|3506.7|3515.37|3506.67|3515.85|3507.15|3512.14|3503.44|924
1634102100000|2021-10-13 05:15:00|3515.42|3506.72|3522.82|3514.12|3523.87|3515.17|3514.62|3505.92|874
1634102400000|2021-10-13 05:20:00|3522.74|3514.04|3522.23|3513.53|3529.52|3520.82|3515.84|3507.14|986
1634102700000|2021-10-13 05:25:00|3522.21|3513.51|3515.12|3506.42|3523.36|3514.66|3514.45|3505.75|954
1634103000000|2021-10-13 05:30:00|3515|3506.3|3495.65|3486.95|3515.18|3506.48|3495.21|3486.51|1070
1634103300000|2021-10-13 05:35:00|3495.57|3486.87|3470.53|3461.83|3498.51|3489.81|3468.52|3459.82|1147
1634103600000|2021-10-13 05:40:00|3470.5|3461.8|3461.84|3453.14|3482.04|3473.34|3460.44|3451.74|1149
1634103900000|2021-10-13 05:45:00|3461.57|3452.87|3475.37|3466.67|3480.26|3471.56|3460.53|3451.83|1113
1634104200000|2021-10-13 05:50:00|3475.41|3466.71|3472.33|3463.63|3479.58|3470.88|3459.49|3450.79|1117
1634104500000|2021-10-13 05:55:00|3472.45|3463.75|3456.79|3448.09|3479.7|3471|3456.47|3447.77|1123
1634104800000|2021-10-13 06:00:00|3456.83|3448.13|3474.33|3465.63|3477.66|3468.96|3447.76|3439.06|1121
1634105100000|2021-10-13 06:05:00|3474.41|3465.71|3467.68|3458.98|3479.64|3470.94|3466.9|3458.2|1101
1634105400000|2021-10-13 06:10:00|3467.75|3459.05|3466.41|3457.71|3473.05|3464.35|3464.28|3455.58|1079
1634105700000|2021-10-13 06:15:00|3466.38|3457.68|3464.2|3455.5|3469.62|3460.92|3458.27|3449.57|1077
1634106000000|2021-10-13 06:20:00|3464.43|3455.73|3470.03|3461.33|3478.68|3469.98|3464.17|3455.47|1079
1634106300000|2021-10-13 06:25:00|3470.05|3461.35|3473.13|3464.43|3474.27|3465.57|3468.5|3459.8|956
1634106600000|2021-10-13 06:30:00|3473.11|3464.41|3468.62|3459.92|3473.37|3464.67|3465.95|3457.25|939
1634106900000|2021-10-13 06:35:00|3468.51|3459.81|3468.7|3460|3471.69|3462.99|3467.23|3458.53|855
1634107200000|2021-10-13 06:40:00|3468.28|3459.58|3459.92|3451.22|3473.07|3464.37|3459.43|3450.73|883
1634107500000|2021-10-13 06:45:00|3459.44|3450.74|3456.39|3447.69|3464.88|3456.18|3455.83|3447.13|987
1634107800000|2021-10-13 06:50:00|3456.36|3447.66|3456.12|3447.42|3459.39|3450.69|3454.11|3445.41|888
1634108100000|2021-10-13 06:55:00|3455.37|3446.67|3466.68|3457.98|3471.64|3462.94|3455.37|3446.67|883
1634108400000|2021-10-13 07:00:00|3466.61|3457.91|3472.88|3464.18|3472.88|3464.18|3465.75|3457.05|638
1634108700000|2021-10-13 07:05:00|3472.11|3463.41|3470.37|3461.67|3473.43|3464.73|3466.46|3457.76|956
1634109000000|2021-10-13 07:10:00|3470.47|3461.77|3462.95|3454.25|3471.84|3463.14|3462.95|3454.25|1012
1634109300000|2021-10-13 07:15:00|3463|3454.3|3467.82|3459.12|3468.09|3459.39|3458.91|3450.21|961
1634109600000|2021-10-13 07:20:00|3467.89|3459.19|3454.42|3445.72|3470.12|3461.42|3453.48|3444.78|1045
1634109900000|2021-10-13 07:25:00|3454.44|3445.74|3454.8|3446.1|3463.47|3454.77|3454.44|3445.74|1027
1634110200000|2021-10-13 07:30:00|3454.77|3446.07|3445.15|3436.45|3457.08|3448.38|3437.3|3428.6|1079
1634110500000|2021-10-13 07:35:00|3444.98|3436.28|3439.06|3430.36|3450.06|3441.36|3436.49|3427.79|1111
1634110800000|2021-10-13 07:40:00|3439.05|3430.35|3440.47|3431.77|3450.36|3441.66|3435.37|3426.67|1121
1634111100000|2021-10-13 07:45:00|3440.42|3431.72|3441.77|3433.07|3448.88|3440.18|3438.43|3429.73|1038
1634111400000|2021-10-13 07:50:00|3441.72|3433.02|3438.66|3429.96|3445.89|3437.19|3438.12|3429.42|997
1634111700000|2021-10-13 07:55:00|3438.68|3429.98|3432.94|3424.24|3443.11|3434.41|3431.76|3423.06|1077
1634112000000|2021-10-13 08:00:00|3433.28|3424.58|3435.38|3426.68|3447.44|3438.74|3431.18|3422.48|1146
1634112300000|2021-10-13 08:05:00|3435.42|3426.72|3449.03|3440.33|3449.27|3440.57|3430.33|3421.63|1100
1634112600000|2021-10-13 08:10:00|3448.43|3439.73|3446.34|3437.64|3451.74|3443.04|3441.96|3433.26|1059
1634112900000|2021-10-13 08:15:00|3446.46|3437.76|3458.9|3450.2|3461.53|3452.83|3445.08|3436.38|1081
1634113200000|2021-10-13 08:20:00|3458.95|3450.25|3463.37|3454.67|3464.11|3455.41|3453.89|3445.19|1085
1634113500000|2021-10-13 08:25:00|3463.18|3454.48|3456.04|3447.34|3465.41|3456.71|3451.17|3442.47|1092
1634113800000|2021-10-13 08:30:00|3455.7|3447|3453.07|3444.37|3459.89|3451.19|3449.05|3440.35|1029
1634114100000|2021-10-13 08:35:00|3453.1|3444.4|3446.09|3437.39|3455.22|3446.52|3445.51|3436.81|1043
1634114400000|2021-10-13 08:40:00|3446.17|3437.47|3446.57|3437.87|3449.19|3440.49|3443.67|3434.97|1018
1634114700000|2021-10-13 08:45:00|3446.37|3437.67|3445.97|3437.27|3450.99|3442.29|3443|3434.3|1024
1634115000000|2021-10-13 08:50:00|3445.96|3437.26|3437.03|3428.33|3445.98|3437.28|3436.08|3427.38|1023
1634115300000|2021-10-13 08:55:00|3436.96|3428.26|3431.5|3422.8|3438.39|3429.69|3426.92|3418.22|1094
1634115600000|2021-10-13 09:00:00|3431.62|3422.92|3430.5|3421.8|3439.19|3430.49|3426.84|3418.14|1028
1634115900000|2021-10-13 09:05:00|3429.84|3421.14|3426.08|3417.38|3431.23|3422.53|3418.13|3409.43|1100
1634116200000|2021-10-13 09:10:00|3426.29|3417.59|3429.5|3420.8|3436.49|3427.79|3425.71|3417.01|1058
1634116500000|2021-10-13 09:15:00|3429.37|3420.67|3442.16|3433.46|3446.86|3438.16|3427.19|3418.49|1008
1634116800000|2021-10-13 09:20:00|3442.14|3433.44|3448.61|3439.91|3449.86|3441.16|3440.32|3431.62|1037
1634117100000|2021-10-13 09:25:00|3448.6|3439.9|3448.39|3439.69|3451.76|3443.06|3445.26|3436.56|1032
1634117400000|2021-10-13 09:30:00|3448.74|3440.04|3453.57|3444.87|3453.59|3444.89|3441.11|3432.41|922
1634117700000|2021-10-13 09:35:00|3453.49|3444.79|3450.56|3441.86|3454.94|3446.24|3448.28|3439.58|924
1634118000000|2021-10-13 09:40:00|3450.77|3442.07|3441.88|3433.18|3451.2|3442.5|3441.88|3433.18|897
1634118300000|2021-10-13 09:45:00|3441.7|3433|3454.85|3446.15|3455.76|3447.06|3441.27|3432.57|740
1634118600000|2021-10-13 09:50:00|3454.98|3446.28|3447.89|3439.19|3456.34|3447.64|3446.09|3437.39|843
1634118900000|2021-10-13 09:55:00|3447.92|3439.22|3453.96|3445.26|3457.22|3448.52|3447.87|3439.17|963
1634119200000|2021-10-13 10:00:00|3453.88|3445.18|3460.2|3451.5|3461.19|3452.49|3450.68|3441.98|994
1634119500000|2021-10-13 10:05:00|3459.81|3451.11|3466.26|3457.56|3469.56|3460.86|3457.7|3449|1014
1634119800000|2021-10-13 10:10:00|3466.29|3457.59|3460.39|3451.69|3466.38|3457.68|3459.31|3450.61|919
1634120100000|2021-10-13 10:15:00|3460.38|3451.68|3468.17|3459.47|3468.24|3459.54|3459.86|3451.16|840
1634120400000|2021-10-13 10:20:00|3468.15|3459.45|3470.04|3461.34|3470.45|3461.75|3466.34|3457.64|860
1634120700000|2021-10-13 10:25:00|3469.99|3461.29|3470.63|3461.93|3474.33|3465.63|3468.66|3459.96|935
1634121000000|2021-10-13 10:30:00|3470.57|3461.87|3471.32|3462.62|3471.55|3462.85|3464.42|3455.72|905
1634121300000|2021-10-13 10:35:00|3471.41|3462.71|3462.87|3454.17|3471.77|3463.07|3462|3453.3|923
1634121600000|2021-10-13 10:40:00|3462.75|3454.05|3456.2|3447.5|3463.58|3454.88|3454.74|3446.04|888
1634121900000|2021-10-13 10:45:00|3456.07|3447.37|3450.88|3442.18|3458.94|3450.24|3448.41|3439.71|1015
1634122200000|2021-10-13 10:50:00|3450.85|3442.15|3446.63|3437.93|3454.01|3445.31|3445.73|3437.03|980
1634122500000|2021-10-13 10:55:00|3446.9|3438.2|3453.78|3445.08|3454.27|3445.57|3443.89|3435.19|1020
1634122800000|2021-10-13 11:00:00|3453.93|3445.23|3450.03|3441.33|3460.32|3451.62|3449.39|3440.69|1055
1634123100000|2021-10-13 11:05:00|3450.15|3441.45|3457.84|3449.14|3461.43|3452.73|3446.48|3437.78|1019
1634123400000|2021-10-13 11:10:00|3457.66|3448.96|3455.39|3446.69|3458.41|3449.71|3451.32|3442.62|1017
1634123700000|2021-10-13 11:15:00|3455.46|3446.76|3452.08|3443.38|3458.88|3450.18|3447.26|3438.56|1015
1634124000000|2021-10-13 11:20:00|3451.91|3443.21|3448.06|3439.36|3455.16|3446.46|3446.33|3437.63|895
1634124300000|2021-10-13 11:25:00|3447.74|3439.04|3454.2|3445.5|3454.22|3445.52|3444.2|3435.5|887
1634124600000|2021-10-13 11:30:00|3454.29|3445.59|3454.8|3446.1|3459.15|3450.45|3453.18|3444.48|970
1634124900000|2021-10-13 11:35:00|3454.84|3446.14|3466.02|3457.32|3466.61|3457.91|3454.45|3445.75|1015
1634125200000|2021-10-13 11:40:00|3466.36|3457.66|3466.5|3457.8|3470.87|3462.17|3464.12|3455.42|1038
1634125500000|2021-10-13 11:45:00|3466.41|3457.71|3464.2|3455.5|3467.47|3458.77|3460.49|3451.79|991
1634125800000|2021-10-13 11:50:00|3464.23|3455.53|3470.4|3461.7|3472.82|3464.12|3463.11|3454.41|920
1634126100000|2021-10-13 11:55:00|3470.37|3461.67|3472.98|3464.28|3473.25|3464.55|3467.75|3459.05|1007
1634126400000|2021-10-13 12:00:00|3472.89|3464.19|3471.72|3463.02|3477.17|3468.47|3466.51|3457.81|1006
1634126700000|2021-10-13 12:05:00|3471.82|3463.12|3480.38|3471.68|3482.62|3473.92|3471.61|3462.91|958
1634127000000|2021-10-13 12:10:00|3480.39|3471.69|3477.26|3468.56|3480.39|3471.69|3475.92|3467.22|899
1634127300000|2021-10-13 12:15:00|3476.95|3468.25|3473.66|3464.96|3479.42|3470.72|3469.55|3460.85|928
1634127600000|2021-10-13 12:20:00|3473.65|3464.95|3468.32|3459.62|3473.88|3465.18|3459.63|3450.93|976
1634127900000|2021-10-13 12:25:00|3468.28|3459.58|3467.84|3459.14|3471.67|3462.97|3463.95|3455.25|989
1634128200000|2021-10-13 12:30:00|3467.89|3459.19|3463.92|3455.22|3475.32|3466.62|3463.51|3454.81|1015
1634128500000|2021-10-13 12:35:00|3463.96|3455.26|3460.36|3451.66|3469.44|3460.74|3458.79|3450.09|974
1634128800000|2021-10-13 12:40:00|3460.34|3451.64|3456.82|3448.12|3462.2|3453.5|3452.93|3444.23|1050
1634129100000|2021-10-13 12:45:00|3456.78|3448.08|3456.32|3447.62|3466.55|3457.85|3453.62|3444.92|1047
1634129400000|2021-10-13 12:50:00|3456.46|3447.76|3463.32|3454.62|3464.23|3455.53|3456.31|3447.61|870
1634129700000|2021-10-13 12:55:00|3463.36|3454.66|3474.17|3465.47|3474.48|3465.78|3463.03|3454.33|1050
1634130000000|2021-10-13 13:00:00|3474.14|3465.44|3471.32|3462.62|3478.72|3470.02|3469.26|3460.56|1055
1634130300000|2021-10-13 13:05:00|3471.26|3462.56|3468.2|3459.5|3475.26|3466.56|3467.78|3459.08|944
1634130600000|2021-10-13 13:10:00|3468.23|3459.53|3472.63|3463.93|3473.09|3464.39|3465.12|3456.42|925
1634130900000|2021-10-13 13:15:00|3472.61|3463.91|3474.42|3465.72|3476.21|3467.51|3472.43|3463.73|896
1634131200000|2021-10-13 13:20:00|3474.35|3465.65|3469.22|3460.52|3474.78|3466.08|3464.56|3455.86|973
1634131500000|2021-10-13 13:25:00|3468.86|3460.16|3466.95|3458.25|3472.6|3463.9|3466.65|3457.95|976
1634131800000|2021-10-13 13:30:00|3466.94|3458.24|3462.28|3453.58|3472.25|3463.55|3460.31|3451.61|943
1634132100000|2021-10-13 13:35:00|3462.49|3453.79|3462.87|3454.17|3466.04|3457.34|3460.79|3452.09|698
1634132400000|2021-10-13 13:40:00|3462.85|3454.15|3461.79|3453.09|3468.25|3459.55|3456.86|3448.16|896
1634132700000|2021-10-13 13:45:00|3461.9|3453.2|3448.28|3439.58|3462.66|3453.96|3443.22|3434.52|1072
1634133000000|2021-10-13 13:50:00|3448.19|3439.49|3444.3|3435.6|3449.32|3440.62|3441.24|3432.54|1078
1634133300000|2021-10-13 13:55:00|3444.27|3435.57|3446.76|3438.06|3448.35|3439.65|3441.64|3432.94|1028
1634133600000|2021-10-13 14:00:00|3446.71|3438.01|3432.98|3424.28|3446.71|3438.01|3423.88|3415.18|1111
1634133900000|2021-10-13 14:05:00|3432.81|3424.11|3426.79|3418.09|3434.61|3425.91|3417.2|3408.5|1013
1634134200000|2021-10-13 14:10:00|3426.9|3418.2|3426.71|3418.01|3428.48|3419.78|3420.66|3411.96|1060
1634134500000|2021-10-13 14:15:00|3426.79|3418.09|3435.74|3427.04|3436.13|3427.43|3424.71|3416.01|963
1634134800000|2021-10-13 14:20:00|3435.58|3426.88|3437.25|3428.55|3442.47|3433.77|3434.06|3425.36|1014
1634135100000|2021-10-13 14:25:00|3437.06|3428.36|3445.9|3437.2|3451.79|3443.09|3437.05|3428.35|945
1634135400000|2021-10-13 14:30:00|3446.2|3437.5|3499.63|3490.93|3501.84|3493.14|3445.51|3436.81|1052
1634135700000|2021-10-13 14:35:00|3499.56|3490.86|3486.31|3477.61|3508.32|3499.62|3484.7|3476|1119
1634136000000|2021-10-13 14:40:00|3486.3|3477.6|3498.78|3490.08|3499.91|3491.21|3485.88|3477.18|1070
1634136300000|2021-10-13 14:45:00|3498.82|3490.12|3496.02|3487.32|3503.52|3494.82|3490.75|3482.05|970
1634136600000|2021-10-13 14:50:00|3495.85|3487.15|3487.87|3479.17|3496.89|3488.19|3487.53|3478.83|933
1634136900000|2021-10-13 14:55:00|3487.85|3479.15|3491.6|3482.9|3493.12|3484.42|3483.79|3475.09|993
1634137200000|2021-10-13 15:00:00|3491.59|3482.89|3502.32|3493.62|3508|3499.3|3491.46|3482.76|1064
1634137500000|2021-10-13 15:05:00|3502.33|3493.63|3516.24|3507.54|3517.58|3508.88|3501.17|3492.47|1023
1634137800000|2021-10-13 15:10:00|3516.39|3507.69|3505.71|3497.01|3517.79|3509.09|3505.26|3496.56|963
1634138100000|2021-10-13 15:15:00|3505.48|3496.78|3504.37|3495.67|3507.36|3498.66|3503|3494.3|887
1634138400000|2021-10-13 15:20:00|3504.39|3495.69|3497.76|3489.06|3504.69|3495.99|3497.03|3488.33|996
1634138700000|2021-10-13 15:25:00|3498.06|3489.36|3490.28|3481.58|3501.72|3493.02|3488.82|3480.12|986
1634139000000|2021-10-13 15:30:00|3490.29|3481.59|3490.43|3481.73|3491.73|3483.03|3483.77|3475.07|910
1634139300000|2021-10-13 15:35:00|3490.44|3481.74|3488.51|3479.81|3492.02|3483.32|3486.36|3477.66|918
1634139600000|2021-10-13 15:40:00|3488.43|3479.73|3491.65|3482.95|3492.64|3483.94|3486.78|3478.08|879
1634139900000|2021-10-13 15:45:00|3491.91|3483.21|3491.56|3482.86|3497.01|3488.31|3491.41|3482.71|997
1634140200000|2021-10-13 15:50:00|3491.49|3482.79|3493.14|3484.44|3495.1|3486.4|3489.3|3480.6|905
1634140500000|2021-10-13 15:55:00|3493.02|3484.32|3490.33|3481.63|3499.97|3491.27|3490.05|3481.35|985
1634140800000|2021-10-13 16:00:00|3490.35|3481.65|3490.92|3482.22|3495.38|3486.68|3485.48|3476.78|1004
1634141100000|2021-10-13 16:05:00|3490.86|3482.16|3487.3|3478.6|3492.19|3483.49|3486.96|3478.26|971
1634141400000|2021-10-13 16:10:00|3487.27|3478.57|3493.93|3485.23|3493.93|3485.23|3485.46|3476.76|961
1634141700000|2021-10-13 16:15:00|3493.79|3485.09|3495.05|3486.35|3495.51|3486.81|3491.48|3482.78|842
1634142000000|2021-10-13 16:20:00|3495.08|3486.38|3496.83|3488.13|3500.7|3492|3491.36|3482.66|835
1634142300000|2021-10-13 16:25:00|3497.74|3489.04|3493.47|3484.77|3498.95|3490.25|3492.57|3483.87|949
1634142600000|2021-10-13 16:30:00|3493.48|3484.78|3489.72|3481.02|3494.57|3485.87|3489.4|3480.7|904
1634142900000|2021-10-13 16:35:00|3489.7|3481|3491.82|3483.12|3495.21|3486.51|3488.1|3479.4|891
1634143200000|2021-10-13 16:40:00|3491.8|3483.1|3510.68|3501.98|3510.78|3502.08|3491.74|3483.04|964
1634143500000|2021-10-13 16:45:00|3510.69|3501.99|3504|3495.3|3518.48|3509.78|3501.72|3493.02|1086
1634143800000|2021-10-13 16:50:00|3503.99|3495.29|3502.06|3493.36|3503.99|3495.29|3495.99|3487.29|1012
1634144100000|2021-10-13 16:55:00|3501.96|3493.26|3498.26|3489.56|3507.19|3498.49|3496.19|3487.49|1012
1634144400000|2021-10-13 17:00:00|3498.27|3489.57|3503|3494.3|3509.2|3500.5|3497.77|3489.07|1050
1634144700000|2021-10-13 17:05:00|3503.1|3494.4|3502.74|3494.04|3505.1|3496.4|3498.54|3489.84|1002
1634145000000|2021-10-13 17:10:00|3502.38|3493.68|3502.13|3493.43|3506.19|3497.49|3499.98|3491.28|954
1634145300000|2021-10-13 17:15:00|3502.17|3493.47|3507.91|3499.21|3510.75|3502.05|3502.17|3493.47|916
1634145600000|2021-10-13 17:20:00|3507.8|3499.1|3504.48|3495.78|3507.81|3499.11|3503.3|3494.6|982
1634145900000|2021-10-13 17:25:00|3504.52|3495.82|3518.22|3509.52|3518.73|3510.03|3503.58|3494.88|846
1634146200000|2021-10-13 17:30:00|3518.26|3509.56|3523.65|3514.95|3526.7|3518|3518.15|3509.45|969
1634146500000|2021-10-13 17:35:00|3523.77|3515.07|3517.65|3508.95|3526.5|3517.8|3515.21|3506.51|1014
1634146800000|2021-10-13 17:40:00|3517.62|3508.92|3515.7|3507|3517.82|3509.12|3511.39|3502.69|1040
1634147100000|2021-10-13 17:45:00|3515.36|3506.66|3511.57|3502.87|3518.61|3509.91|3511.03|3502.33|951
1634147400000|2021-10-13 17:50:00|3511.78|3503.08|3519.05|3510.35|3520.77|3512.07|3507.08|3498.38|949
1634147700000|2021-10-13 17:55:00|3518.93|3510.23|3514.82|3506.12|3521.9|3513.2|3512.18|3503.48|912
1634148000000|2021-10-13 18:00:00|3515.09|3506.39|3523.62|3514.92|3526.88|3518.18|3515.09|3506.39|1009
1634148300000|2021-10-13 18:05:00|3523.68|3514.98|3527.08|3518.38|3528.33|3519.63|3520.98|3512.28|892
1634148600000|2021-10-13 18:10:00|3527.07|3518.37|3529.29|3520.59|3533.23|3524.53|3526.84|3518.14|962
1634148900000|2021-10-13 18:15:00|3529.22|3520.52|3526.37|3517.67|3533.21|3524.51|3526.29|3517.59|948
1634149200000|2021-10-13 18:20:00|3526.47|3517.77|3525.95|3517.25|3529.83|3521.13|3521.99|3513.29|953
1634149500000|2021-10-13 18:25:00|3525.89|3517.19|3528.81|3520.11|3532.03|3523.33|3525.33|3516.63|980
1634149800000|2021-10-13 18:30:00|3528.69|3519.99|3526.23|3517.53|3530|3521.3|3521.58|3512.88|892
1634150100000|2021-10-13 18:35:00|3526.2|3517.5|3529.66|3520.96|3529.71|3521.01|3525.71|3517.01|890
1634150400000|2021-10-13 18:40:00|3529.67|3520.97|3528.86|3520.16|3534.6|3525.9|3525.42|3516.72|934
1634150700000|2021-10-13 18:45:00|3528.48|3519.78|3533.68|3524.98|3535.68|3526.98|3527.38|3518.68|998
1634151000000|2021-10-13 18:50:00|3533.64|3524.94|3524.12|3515.42|3538.77|3530.07|3523.18|3514.48|1031
1634151300000|2021-10-13 18:55:00|3524.04|3515.34|3515.99|3507.29|3526.64|3517.94|3515.36|3506.66|1000
1634151600000|2021-10-13 19:00:00|3516.03|3507.33|3515.93|3507.23|3525.77|3517.07|3515.4|3506.7|1022
1634151900000|2021-10-13 19:05:00|3515.85|3507.15|3524.38|3515.68|3525.23|3516.53|3515.84|3507.14|1030
1634152200000|2021-10-13 19:10:00|3524.54|3515.84|3528.41|3519.71|3529.31|3520.61|3522.63|3513.93|945
1634152500000|2021-10-13 19:15:00|3529|3520.3|3519.96|3511.26|3535.57|3526.87|3514.91|3506.21|998
1634152800000|2021-10-13 19:20:00|3520|3511.3|3523.7|3515|3525.14|3516.44|3517.63|3508.93|942
1634153100000|2021-10-13 19:25:00|3523.66|3514.96|3523.2|3514.5|3528.74|3520.04|3522.63|3513.93|864
1634153400000|2021-10-13 19:30:00|3523.22|3514.52|3528.24|3519.54|3530.68|3521.98|3523.2|3514.5|853
1634153700000|2021-10-13 19:35:00|3528.28|3519.58|3526.07|3517.37|3530.55|3521.85|3525.43|3516.73|954
1634154000000|2021-10-13 19:40:00|3525.95|3517.25|3522.77|3514.07|3527.34|3518.64|3522.41|3513.71|852
1634154300000|2021-10-13 19:45:00|3522.76|3514.06|3524.31|3515.61|3525|3516.3|3518.45|3509.75|965
1634154600000|2021-10-13 19:50:00|3524.29|3515.59|3523.61|3514.91|3525.79|3517.09|3521.3|3512.6|851
1634154900000|2021-10-13 19:55:00|3523.63|3514.93|3526.11|3517.41|3527.44|3518.74|3519.56|3510.86|896
1634155200000|2021-10-13 20:00:00|3526.06|3517.36|3528.28|3519.58|3530.07|3521.37|3525.34|3516.64|1004
1634155500000|2021-10-13 20:05:00|3528.31|3519.61|3537.69|3528.99|3537.86|3529.16|3528.31|3519.61|946
1634155800000|2021-10-13 20:10:00|3537.77|3529.07|3540.93|3532.23|3545.14|3536.44|3537.7|3529|1013
1634156100000|2021-10-13 20:15:00|3540.79|3532.09|3551.08|3542.38|3563.36|3554.66|3536.1|3527.4|1065
1634156400000|2021-10-13 20:20:00|3552.33|3543.63|3563.18|3554.48|3565.33|3556.63|3551.64|3542.94|1059
1634156700000|2021-10-13 20:25:00|3563.17|3554.47|3573.81|3565.11|3575.39|3566.69|3561.07|3552.37|1091
1634157000000|2021-10-13 20:30:00|3573.79|3565.09|3588.21|3579.51|3588.21|3579.51|3573.31|3564.61|1073
1634157300000|2021-10-13 20:35:00|3587.5|3578.8|3579.96|3571.26|3590.75|3582.05|3578.32|3569.62|1033
1634157600000|2021-10-13 20:40:00|3579.88|3571.18|3571.98|3563.28|3580.87|3572.17|3570.87|3562.17|1042
1634157900000|2021-10-13 20:45:00|3571.96|3563.26|3572.8|3564.1|3573.93|3565.23|3551.58|3542.88|1061
1634158200000|2021-10-13 20:50:00|3572.59|3563.89|3575.45|3566.75|3581.69|3572.99|3568.96|3560.26|1068
1634158500000|2021-10-13 20:55:00|3575.41|3566.71|3578.25|3569.55|3582.7|3574|3569.93|3561.23|1064
1634158800000|2021-10-13 21:00:00|3578.5|3569.8|3583.15|3574.45|3590.35|3581.65|3578.5|3569.8|977
1634159100000|2021-10-13 21:05:00|3582.4|3573.7|3577.75|3569.05|3584.98|3576.28|3575.84|3567.14|990
1634159400000|2021-10-13 21:10:00|3577.58|3568.88|3575.04|3566.34|3582.7|3574|3573.9|3565.2|1000
1634159700000|2021-10-13 21:15:00|3575.1|3566.4|3575.9|3567.2|3579.4|3570.7|3574.06|3565.36|938
1634160000000|2021-10-13 21:20:00|3575.93|3567.23|3577.99|3569.29|3580.37|3571.67|3573.4|3564.7|1019
1634160300000|2021-10-13 21:25:00|3578.09|3569.39|3579.67|3570.97|3582.03|3573.33|3575.43|3566.73|1015
1634160600000|2021-10-13 21:30:00|3579.7|3571|3577.7|3569|3579.99|3571.29|3576.98|3568.28|929
1634160900000|2021-10-13 21:35:00|3577.68|3568.98|3587.92|3579.22|3587.92|3579.22|3577.46|3568.76|847
1634161200000|2021-10-13 21:40:00|3587.87|3579.17|3586.61|3577.91|3591.88|3583.18|3585.91|3577.21|895
1634161500000|2021-10-13 21:45:00|3586.65|3577.95|3585.35|3576.65|3591.46|3582.76|3580.28|3571.58|1021
1634161800000|2021-10-13 21:50:00|3585.34|3576.64|3583.52|3574.82|3585.34|3576.64|3578.6|3569.9|951
1634162100000|2021-10-13 21:55:00|3583.96|3575.26|3576.51|3567.81|3584.03|3575.33|3575.86|3567.16|838
1634162400000|2021-10-13 22:00:00|3576.47|3567.77|3584.12|3575.42|3593.09|3584.39|3576.47|3567.77|1056
1634162700000|2021-10-13 22:05:00|3584.15|3575.45|3586.97|3578.27|3588.77|3580.07|3578.34|3569.64|1112
1634163000000|2021-10-13 22:10:00|3587.1|3578.4|3587.95|3579.25|3591.71|3583.01|3582.62|3573.92|1038
1634163300000|2021-10-13 22:15:00|3587.96|3579.26|3595.2|3586.5|3595.35|3586.65|3583.84|3575.14|1035
1634163600000|2021-10-13 22:20:00|3595.27|3586.57|3593.52|3584.82|3596.6|3587.9|3590.92|3582.22|1047
1634163900000|2021-10-13 22:25:00|3593.53|3584.83|3592.36|3583.66|3596.02|3587.32|3591.35|3582.65|900
1634164200000|2021-10-13 22:30:00|3592.38|3583.68|3588.47|3579.77|3593.15|3584.45|3586.97|3578.27|926
1634164500000|2021-10-13 22:35:00|3588.15|3579.45|3595.36|3586.66|3595.85|3587.15|3587.03|3578.33|1028
1634164800000|2021-10-13 22:40:00|3595.37|3586.67|3592.53|3583.83|3598.22|3589.52|3591.93|3583.23|970
1634165100000|2021-10-13 22:45:00|3592.44|3583.74|3596.55|3587.85|3601.35|3592.65|3592.25|3583.55|1019
1634165400000|2021-10-13 22:50:00|3596.46|3587.76|3599.28|3590.58|3600.95|3592.25|3592.51|3583.81|988
1634165700000|2021-10-13 22:55:00|3599.26|3590.56|3609.11|3600.41|3612.57|3603.87|3599.25|3590.55|1012
1634166000000|2021-10-13 23:00:00|3609.06|3600.36|3595.96|3587.26|3617.55|3608.85|3594.45|3585.75|1043
1634166300000|2021-10-13 23:05:00|3595.81|3587.11|3592.46|3583.76|3598.08|3589.38|3591.79|3583.09|1009
1634166600000|2021-10-13 23:10:00|3592.43|3583.73|3594.37|3585.67|3594.73|3586.03|3587.15|3578.45|957
1634166900000|2021-10-13 23:15:00|3594.65|3585.95|3593.18|3584.48|3595.4|3586.7|3592.44|3583.74|954
1634167200000|2021-10-13 23:20:00|3593.01|3584.31|3595.77|3587.07|3596.25|3587.55|3586.42|3577.72|976
1634167500000|2021-10-13 23:25:00|3595.71|3587.01|3596.32|3587.62|3602.76|3594.06|3592.84|3584.14|920
1634167800000|2021-10-13 23:30:00|3596.22|3587.52|3593.69|3584.99|3602.14|3593.44|3591.37|3582.67|1007
1634168100000|2021-10-13 23:35:00|3593.67|3584.97|3601.25|3592.55|3606.65|3597.95|3593.67|3584.97|990
1634168400000|2021-10-13 23:40:00|3601.61|3592.91|3601.53|3592.83|3604|3595.3|3597.5|3588.8|983
1634168700000|2021-10-13 23:45:00|3601.45|3592.75|3607.28|3598.58|3607.48|3598.78|3601.12|3592.42|945
1634169000000|2021-10-13 23:50:00|3607.37|3598.67|3601.25|3592.55|3607.37|3598.67|3599.93|3591.23|899
1634169300000|2021-10-13 23:55:00|3600.81|3592.11|3611.52|3602.82|3613.04|3604.34|3600.81|3592.11|876
1634169600000|2021-10-14 00:00:00|3611.66|3602.96|3622.24|3613.54|3628.37|3619.67|3611.66|3602.96|1063
1634169900000|2021-10-14 00:05:00|3622.48|3613.78|3627.42|3618.72|3637.34|3628.64|3622.28|3613.58|1066
1634170200000|2021-10-14 00:10:00|3627.5|3618.8|3625.11|3616.41|3628.7|3620|3617.45|3608.75|1034
1634170500000|2021-10-14 00:15:00|3625.07|3616.37|3612.13|3603.43|3627.59|3618.89|3611.24|3602.54|1048
1634170800000|2021-10-14 00:20:00|3612.12|3603.42|3614.42|3605.72|3614.54|3605.84|3610.61|3601.91|1040
1634171100000|2021-10-14 00:25:00|3614.41|3605.71|3608.19|3599.49|3615.35|3606.65|3606.17|3597.47|1040
1634171400000|2021-10-14 00:30:00|3608.18|3599.48|3600.94|3592.24|3613.52|3604.82|3600.89|3592.19|939
1634171700000|2021-10-14 00:35:00|3600.97|3592.27|3601.1|3592.4|3602.55|3593.85|3593.04|3584.34|1001
1634172000000|2021-10-14 00:40:00|3601.28|3592.58|3607.99|3599.29|3609.11|3600.41|3601.15|3592.45|966
1634172300000|2021-10-14 00:45:00|3607.95|3599.25|3612.87|3604.17|3613.74|3605.04|3605.06|3596.36|933
1634172600000|2021-10-14 00:50:00|3612.88|3604.18|3603.78|3595.08|3613.1|3604.4|3602.11|3593.41|991
1634172900000|2021-10-14 00:55:00|3603.73|3595.03|3607.64|3598.94|3610.13|3601.43|3596.04|3587.34|1040
1634173200000|2021-10-14 01:00:00|3607.76|3599.06|3620.58|3611.88|3621.59|3612.89|3604.85|3596.15|1092
1634173500000|2021-10-14 01:05:00|3620.4|3611.7|3618.8|3610.1|3629.07|3620.37|3615.62|3606.92|1126
1634173800000|2021-10-14 01:10:00|3618.81|3610.11|3627.33|3618.63|3629.68|3620.98|3618.81|3610.11|1011
1634174100000|2021-10-14 01:15:00|3627.32|3618.62|3626.25|3617.55|3628.79|3620.09|3622.02|3613.32|402
1634174400000|2021-10-14 01:20:00|3626.38|3617.68|3623.11|3614.41|3629.33|3620.63|3622.35|3613.65|810
1634174700000|2021-10-14 01:25:00|3622.97|3614.27|3624.45|3615.75|3625.87|3617.17|3622.09|3613.39|1012
1634175000000|2021-10-14 01:30:00|3624.58|3615.88|3620.5|3611.8|3626.26|3617.56|3616.53|3607.83|958
1634175300000|2021-10-14 01:35:00|3620.15|3611.45|3623.32|3614.62|3624.39|3615.69|3616.52|3607.82|1035
1634175600000|2021-10-14 01:40:00|3623.35|3614.65|3633.35|3624.65|3633.59|3624.89|3623.09|3614.39|918
1634175900000|2021-10-14 01:45:00|3632.94|3624.24|3633.24|3624.54|3636.62|3627.92|3630.74|3622.04|1055
1634176200000|2021-10-14 01:50:00|3633.35|3624.65|3643.18|3634.48|3648.4|3639.7|3631.45|3622.75|1027
1634176500000|2021-10-14 01:55:00|3643.09|3634.39|3650.56|3641.86|3653.79|3645.09|3640.43|3631.73|1026
1634176800000|2021-10-14 02:00:00|3650.6|3641.9|3642.95|3634.25|3657.9|3649.2|3642.23|3633.53|1064
1634177100000|2021-10-14 02:05:00|3642.98|3634.28|3647.67|3638.97|3653.54|3644.84|3642.79|3634.09|944
1634177400000|2021-10-14 02:10:00|3647.68|3638.98|3650.1|3641.4|3652.21|3643.51|3643.22|3634.52|1013
1634177700000|2021-10-14 02:15:00|3650.21|3641.51|3655.27|3646.57|3655.57|3646.87|3647.04|3638.34|946
1634178000000|2021-10-14 02:20:00|3655.23|3646.53|3651.37|3642.67|3660.55|3651.85|3649.17|3640.47|1020
1634178300000|2021-10-14 02:25:00|3651.19|3642.49|3648.19|3639.49|3655.39|3646.69|3646.78|3638.08|1008
1634178600000|2021-10-14 02:30:00|3648.16|3639.46|3651.31|3642.61|3655.43|3646.73|3647.96|3639.26|950
1634178900000|2021-10-14 02:35:00|3651.34|3642.64|3648.39|3639.69|3653.49|3644.79|3645.96|3637.26|948
1634179200000|2021-10-14 02:40:00|3649.54|3640.84|3646.5|3637.8|3651.12|3642.42|3646.35|3637.65|916
1634179500000|2021-10-14 02:45:00|3646.52|3637.82|3634.57|3625.87|3646.72|3638.02|3634.14|3625.44|963
1634179800000|2021-10-14 02:50:00|3634.41|3625.71|3639.42|3630.72|3641.66|3632.96|3634.01|3625.31|896
1634180100000|2021-10-14 02:55:00|3639.47|3630.77|3640.7|3632|3643.43|3634.73|3638.97|3630.27|971
1634180400000|2021-10-14 03:00:00|3640.69|3631.99|3642.08|3633.38|3646.23|3637.53|3640.61|3631.91|882
1634180700000|2021-10-14 03:05:00|3642.06|3633.36|3640.7|3632|3645.78|3637.08|3638.97|3630.27|894
1634181000000|2021-10-14 03:10:00|3641.25|3632.55|3643.76|3635.06|3645.62|3636.92|3639.46|3630.76|931
1634181300000|2021-10-14 03:15:00|3643.78|3635.08|3649.74|3641.04|3652.61|3643.91|3643.74|3635.04|827
1634181600000|2021-10-14 03:20:00|3649.59|3640.89|3646.95|3638.25|3649.74|3641.04|3646.4|3637.7|733
1634181900000|2021-10-14 03:25:00|3647.02|3638.32|3641.33|3632.63|3647.72|3639.02|3637.43|3628.73|847
1634182200000|2021-10-14 03:30:00|3641.26|3632.56|3636.09|3627.39|3643.25|3634.55|3636.02|3627.32|889
1634182500000|2021-10-14 03:35:00|3636.01|3627.31|3636.92|3628.22|3637.74|3629.04|3632.79|3624.09|848
1634182800000|2021-10-14 03:40:00|3636.68|3627.98|3640.49|3631.79|3641.44|3632.74|3636.03|3627.33|870
1634183100000|2021-10-14 03:45:00|3640.76|3632.06|3637.73|3629.03|3643.49|3634.79|3637.25|3628.55|921
1634183400000|2021-10-14 03:50:00|3637.83|3629.13|3644.12|3635.42|3646.27|3637.57|3637.73|3629.03|806
1634183700000|2021-10-14 03:55:00|3644.05|3635.35|3648.93|3640.23|3650.34|3641.64|3642.45|3633.75|915
1634184000000|2021-10-14 04:00:00|3648.9|3640.2|3644.43|3635.73|3652.7|3644|3644.35|3635.65|980
1634184300000|2021-10-14 04:05:00|3644.41|3635.71|3643.08|3634.38|3646.16|3637.46|3641.84|3633.14|896
1634184600000|2021-10-14 04:10:00|3643.09|3634.39|3643.48|3634.78|3645.73|3637.03|3641.38|3632.68|930
1634184900000|2021-10-14 04:15:00|3643.29|3634.59|3641.27|3632.57|3643.77|3635.07|3638.08|3629.38|838
1634185200000|2021-10-14 04:20:00|3641.26|3632.56|3645.16|3636.46|3645.86|3637.16|3640.33|3631.63|742
1634185500000|2021-10-14 04:25:00|3645.15|3636.45|3642.39|3633.69|3646.32|3637.62|3642.07|3633.37|737
1634185800000|2021-10-14 04:30:00|3642.42|3633.72|3639.1|3630.4|3644.88|3636.18|3638.48|3629.78|902
1634186100000|2021-10-14 04:35:00|3639.07|3630.37|3644.36|3635.66|3644.8|3636.1|3638.84|3630.14|778
1634186400000|2021-10-14 04:40:00|3644.68|3635.98|3646.57|3637.87|3647.27|3638.57|3644.49|3635.79|714
1634186700000|2021-10-14 04:45:00|3646.54|3637.84|3648.23|3639.53|3648.7|3640|3642.15|3633.45|848
1634187000000|2021-10-14 04:50:00|3648.17|3639.47|3654.51|3645.81|3654.86|3646.16|3647.81|3639.11|897
1634187300000|2021-10-14 04:55:00|3654.53|3645.83|3658.33|3649.63|3660.19|3651.49|3654.3|3645.6|872
1634187600000|2021-10-14 05:00:00|3658.37|3649.67|3650.38|3641.68|3666.52|3657.82|3648.7|3640|993
1634187900000|2021-10-14 05:05:00|3650.78|3642.08|3653.05|3644.35|3655.88|3647.18|3650.11|3641.41|958
1634188200000|2021-10-14 05:10:00|3653.11|3644.41|3648.25|3639.55|3654.79|3646.09|3646.8|3638.1|670
1634188500000|2021-10-14 05:15:00|3648.5|3639.8|3649.27|3640.57|3652.44|3643.74|3648.5|3639.8|476
1634188800000|2021-10-14 05:20:00|3648.53|3639.83|3641.26|3632.56|3648.53|3639.83|3639.18|3630.48|915
1634189100000|2021-10-14 05:25:00|3641.27|3632.57|3644|3635.3|3644.77|3636.07|3638.89|3630.19|842
1634189400000|2021-10-14 05:30:00|3644.01|3635.31|3642.21|3633.51|3650.2|3641.5|3641.81|3633.11|855
1634189700000|2021-10-14 05:35:00|3642.38|3633.68|3638.97|3630.27|3642.99|3634.29|3638.21|3629.51|989
1634190000000|2021-10-14 05:40:00|3638.95|3630.25|3646.47|3637.77|3647|3638.3|3638.89|3630.19|908
1634190300000|2021-10-14 05:45:00|3646.45|3637.75|3646.29|3637.59|3650.65|3641.95|3645.37|3636.67|944
1634190600000|2021-10-14 05:50:00|3646.32|3637.62|3646.09|3637.39|3647.3|3638.6|3643.5|3634.8|920
1634190900000|2021-10-14 05:55:00|3646.14|3637.44|3641.29|3632.59|3647.53|3638.83|3640.3|3631.6|920
1634191200000|2021-10-14 06:00:00|3641.33|3632.63|3646.82|3638.12|3648.25|3639.55|3640.62|3631.92|864
1634191500000|2021-10-14 06:05:00|3646.72|3638.02|3645.43|3636.73|3648.1|3639.4|3645.26|3636.56|847
1634191800000|2021-10-14 06:10:00|3645.75|3637.05|3647.58|3638.88|3647.95|3639.25|3643.77|3635.07|755
1634192100000|2021-10-14 06:15:00|3647.53|3638.83|3644.83|3636.13|3648.11|3639.41|3643.79|3635.09|987
1634192400000|2021-10-14 06:20:00|3644.84|3636.14|3642.1|3633.4|3652.13|3643.43|3639.98|3631.28|961
1634192700000|2021-10-14 06:25:00|3642.14|3633.44|3638|3629.3|3643.68|3634.98|3637.61|3628.91|945
1634193000000|2021-10-14 06:30:00|3637.96|3629.26|3641.21|3632.51|3642.52|3633.82|3637.64|3628.94|772
1634193300000|2021-10-14 06:35:00|3641.16|3632.46|3639.54|3630.84|3642.96|3634.26|3639.22|3630.52|889
1634193600000|2021-10-14 06:40:00|3639.57|3630.87|3633.93|3625.23|3640.18|3631.48|3625.35|3616.65|964
1634193900000|2021-10-14 06:45:00|3634.25|3625.55|3628.29|3619.59|3635.62|3626.92|3621.11|3612.41|1034
1634194200000|2021-10-14 06:50:00|3628.27|3619.57|3623.18|3614.48|3629.36|3620.66|3622.78|3614.08|947
1634194500000|2021-10-14 06:55:00|3623.2|3614.5|3630.25|3621.55|3630.65|3621.95|3618.25|3609.55|938
1634194800000|2021-10-14 07:00:00|3630.2|3621.5|3637.64|3628.94|3637.71|3629.01|3629.14|3620.44|887
1634195100000|2021-10-14 07:05:00|3637.66|3628.96|3635.99|3627.29|3637.85|3629.15|3633.81|3625.11|865
1634195400000|2021-10-14 07:10:00|3636.02|3627.32|3629.35|3620.65|3636.2|3627.5|3629.35|3620.65|948
1634195700000|2021-10-14 07:15:00|3629.42|3620.72|3624.27|3615.57|3631.5|3622.8|3623.89|3615.19|799
1634196000000|2021-10-14 07:20:00|3624.32|3615.62|3632.34|3623.64|3632.91|3624.21|3624.2|3615.5|909
1634196300000|2021-10-14 07:25:00|3632.13|3623.43|3633.13|3624.43|3637.04|3628.34|3631.83|3623.13|844
1634196600000|2021-10-14 07:30:00|3633.02|3624.32|3632.11|3623.41|3633.12|3624.42|3626.82|3618.12|885
1634196900000|2021-10-14 07:35:00|3632.17|3623.47|3631.14|3622.44|3635.61|3626.91|3629.69|3620.99|918
1634197200000|2021-10-14 07:40:00|3631.16|3622.46|3637.07|3628.37|3637.81|3629.11|3628.42|3619.72|758
1634197500000|2021-10-14 07:45:00|3636.8|3628.1|3635|3626.3|3640.68|3631.98|3628.65|3619.95|989
1634197800000|2021-10-14 07:50:00|3635.34|3626.64|3638.95|3630.25|3639.26|3630.56|3630.55|3621.85|923
1634198100000|2021-10-14 07:55:00|3638.85|3630.15|3634.76|3626.06|3639.14|3630.44|3634.72|3626.02|914
1634198400000|2021-10-14 08:00:00|3634.8|3626.1|3636.11|3627.41|3640.69|3631.99|3633.67|3624.97|842
1634198700000|2021-10-14 08:05:00|3636.12|3627.42|3636.56|3627.86|3637.3|3628.6|3634.35|3625.65|845
1634199000000|2021-10-14 08:10:00|3636.66|3627.96|3639.53|3630.83|3642.1|3633.4|3636.03|3627.33|880
1634199300000|2021-10-14 08:15:00|3639.52|3630.82|3646.31|3637.61|3646.4|3637.7|3639.08|3630.38|774
1634199600000|2021-10-14 08:20:00|3646.34|3637.64|3652.56|3643.86|3653.3|3644.6|3646.17|3637.47|952
1634199900000|2021-10-14 08:25:00|3652.68|3643.98|3651.2|3642.5|3652.68|3643.98|3646.71|3638.01|883
1634200200000|2021-10-14 08:30:00|3651.28|3642.58|3646.46|3637.76|3652.75|3644.05|3645.24|3636.54|798
1634200500000|2021-10-14 08:35:00|3646.45|3637.75|3643.42|3634.72|3647.46|3638.76|3643.01|3634.31|799
1634200800000|2021-10-14 08:40:00|3643.45|3634.75|3645.22|3636.52|3646.21|3637.51|3641.31|3632.61|743
1634201100000|2021-10-14 08:45:00|3645.21|3636.51|3642.47|3633.77|3646.87|3638.17|3640.9|3632.2|792
1634201400000|2021-10-14 08:50:00|3642.51|3633.81|3646.97|3638.27|3647.6|3638.9|3642.45|3633.75|828
1634201700000|2021-10-14 08:55:00|3647.23|3638.53|3649.55|3640.85|3649.71|3641.01|3645.94|3637.24|887
1634202000000|2021-10-14 09:00:00|3649.51|3640.81|3646.8|3638.1|3650.65|3641.95|3646.42|3637.72|760
1634202300000|2021-10-14 09:05:00|3646.77|3638.07|3643.23|3634.53|3647.6|3638.9|3643.05|3634.35|889
1634202600000|2021-10-14 09:10:00|3643.17|3634.47|3645.83|3637.13|3646.39|3637.69|3642.25|3633.55|843
1634202900000|2021-10-14 09:15:00|3645.91|3637.21|3639.37|3630.67|3647.93|3639.23|3637.78|3629.08|986
1634203200000|2021-10-14 09:20:00|3639.35|3630.65|3628.49|3619.79|3639.42|3630.72|3626.56|3617.86|1048
1634203500000|2021-10-14 09:25:00|3628.42|3619.72|3632.15|3623.45|3632.77|3624.07|3627.78|3619.08|985
1634203800000|2021-10-14 09:30:00|3631.93|3623.23|3633.47|3624.77|3637.25|3628.55|3630.54|3621.84|914
1634204100000|2021-10-14 09:35:00|3633.25|3624.55|3638.35|3629.65|3638.42|3629.72|3633.02|3624.32|668
1634204400000|2021-10-14 09:40:00|3638.4|3629.7|3637.31|3628.61|3639.43|3630.73|3636.07|3627.37|610
1634204700000|2021-10-14 09:45:00|3637.3|3628.6|3632.64|3623.94|3638.08|3629.38|3631.81|3623.11|841
1634205000000|2021-10-14 09:50:00|3632.69|3623.99|3638.35|3629.65|3643.07|3634.37|3632.24|3623.54|902
1634205300000|2021-10-14 09:55:00|3638.27|3629.57|3637.05|3628.35|3640.26|3631.56|3636.4|3627.7|810
1634205600000|2021-10-14 10:00:00|3637.14|3628.44|3630.39|3621.69|3637.14|3628.44|3629.83|3621.13|918
1634205900000|2021-10-14 10:05:00|3630.45|3621.75|3632.94|3624.24|3634|3625.3|3628.59|3619.89|895
1634206200000|2021-10-14 10:10:00|3632.93|3624.23|3640.3|3631.6|3640.34|3631.64|3632.77|3624.07|705
1634206500000|2021-10-14 10:15:00|3640.52|3631.82|3640.39|3631.69|3642.73|3634.03|3639.08|3630.38|834
1634206800000|2021-10-14 10:20:00|3640.3|3631.6|3645.89|3637.19|3647.34|3638.64|3640.09|3631.39|913
1634207100000|2021-10-14 10:25:00|3646.12|3637.42|3643.83|3635.13|3647.68|3638.98|3643.17|3634.47|868
1634207400000|2021-10-14 10:30:00|3643.81|3635.11|3644.11|3635.41|3644.35|3635.65|3638.9|3630.2|944
1634207700000|2021-10-14 10:35:00|3644.29|3635.59|3646.53|3637.83|3652.28|3643.58|3644.13|3635.43|700
1634208000000|2021-10-14 10:40:00|3646.43|3637.73|3643.89|3635.19|3650.38|3641.68|3643.58|3634.88|754
1634208300000|2021-10-14 10:45:00|3643.9|3635.2|3647.81|3639.11|3648.69|3639.99|3643.76|3635.06|969
1634208600000|2021-10-14 10:50:00|3647.89|3639.19|3651.44|3642.74|3654.8|3646.1|3647.28|3638.58|838
1634208900000|2021-10-14 10:55:00|3651.57|3642.87|3644.42|3635.72|3651.67|3642.97|3643|3634.3|890
1634209200000|2021-10-14 11:00:00|3644.43|3635.73|3649.59|3640.89|3654.06|3645.36|3644.33|3635.63|964
1634209500000|2021-10-14 11:05:00|3649.55|3640.85|3651.72|3643.02|3658.75|3650.05|3649.47|3640.77|979
1634209800000|2021-10-14 11:10:00|3651.76|3643.06|3715.61|3706.91|3715.61|3706.91|3651.27|3642.57|1065
1634210100000|2021-10-14 11:15:00|3715.03|3706.33|3726.26|3717.56|3730.69|3721.99|3711.01|3702.31|1142
1634210400000|2021-10-14 11:20:00|3726.39|3717.69|3732.42|3723.72|3744.05|3735.35|3726.39|3717.69|1053
1634210700000|2021-10-14 11:25:00|3732.6|3723.9|3740.03|3731.33|3743.75|3735.05|3731.43|3722.73|995
1634211000000|2021-10-14 11:30:00|3740.24|3731.54|3733.88|3725.18|3740.69|3731.99|3728.5|3719.8|1018
1634211300000|2021-10-14 11:35:00|3734.05|3725.35|3737.46|3728.76|3742.44|3733.74|3732.78|3724.08|1045
1634211600000|2021-10-14 11:40:00|3737.4|3728.7|3745.25|3736.55|3752.84|3744.14|3735.12|3726.42|1079
1634211900000|2021-10-14 11:45:00|3745.66|3736.96|3744.96|3736.26|3746.96|3738.26|3736.43|3727.73|1034
1634212200000|2021-10-14 11:50:00|3744.95|3736.25|3743.14|3734.44|3750.04|3741.34|3742.28|3733.58|1073
1634212500000|2021-10-14 11:55:00|3743.16|3734.46|3739.66|3730.96|3744.42|3735.72|3738.6|3729.9|1070
1634212800000|2021-10-14 12:00:00|3739.8|3731.1|3740.17|3731.47|3741.64|3732.94|3726.34|3717.64|1024
1634213100000|2021-10-14 12:05:00|3740.34|3731.64|3754.56|3745.86|3756.35|3747.65|3740.01|3731.31|987
1634213400000|2021-10-14 12:10:00|3755.08|3746.38|3757.8|3749.1|3762.59|3753.89|3750.94|3742.24|1029
1634213700000|2021-10-14 12:15:00|3757.98|3749.28|3750.04|3741.34|3760.73|3752.03|3749.17|3740.47|997
1634214000000|2021-10-14 12:20:00|3748.89|3740.19|3754.16|3745.46|3758.33|3749.63|3745.57|3736.87|1067
1634214300000|2021-10-14 12:25:00|3754.15|3745.45|3747.84|3739.14|3754.15|3745.45|3746.22|3737.52|1019
1634214600000|2021-10-14 12:30:00|3748.51|3739.81|3746.01|3737.31|3750.72|3742.02|3744.98|3736.28|932
1634214900000|2021-10-14 12:35:00|3745.95|3737.25|3744.7|3736|3746.69|3737.99|3741.87|3733.17|902
1634215200000|2021-10-14 12:40:00|3744.79|3736.09|3743.51|3734.81|3755.3|3746.6|3743.21|3734.51|975
1634215500000|2021-10-14 12:45:00|3743.53|3734.83|3741.48|3732.78|3746.61|3737.91|3740.25|3731.55|1023
1634215800000|2021-10-14 12:50:00|3741.44|3732.74|3735.3|3726.6|3743.45|3734.75|3732.76|3724.06|1023
1634216100000|2021-10-14 12:55:00|3735.29|3726.59|3739.23|3730.53|3739.35|3730.65|3732.5|3723.8|966
1634216400000|2021-10-14 13:00:00|3739.22|3730.52|3733.33|3724.63|3742.79|3734.09|3733.05|3724.35|901
1634216700000|2021-10-14 13:05:00|3733.36|3724.66|3730.48|3721.78|3733.77|3725.07|3728.09|3719.39|997
1634217000000|2021-10-14 13:10:00|3730.49|3721.79|3737.87|3729.17|3739.55|3730.85|3730.02|3721.32|863
1634217300000|2021-10-14 13:15:00|3737.95|3729.25|3750.28|3741.58|3750.54|3741.84|3737.95|3729.25|944
1634217600000|2021-10-14 13:20:00|3750.29|3741.59|3755.12|3746.42|3757.08|3748.38|3748.48|3739.78|791
1634217900000|2021-10-14 13:25:00|3755.16|3746.46|3759.32|3750.62|3761.93|3753.23|3754.75|3746.05|1000
1634218200000|2021-10-14 13:30:00|3759.46|3750.76|3767.97|3759.27|3782.45|3773.75|3759.46|3750.76|1106
1634218500000|2021-10-14 13:35:00|3767.85|3759.15|3770.71|3762.01|3772.68|3763.98|3762.33|3753.63|1070
1634218800000|2021-10-14 13:40:00|3770.76|3762.06|3780.64|3771.94|3786.18|3777.48|3769.43|3760.73|1042
1634219100000|2021-10-14 13:45:00|3780.69|3771.99|3779.88|3771.18|3791.58|3782.88|3777.6|3768.9|1051
1634219400000|2021-10-14 13:50:00|3779.87|3771.17|3773.33|3764.63|3779.87|3771.17|3763.77|3755.07|1003
1634219700000|2021-10-14 13:55:00|3773.34|3764.64|3773.03|3764.33|3774.2|3765.5|3769.93|3761.23|873
1634220000000|2021-10-14 14:00:00|3772.91|3764.21|3783.35|3774.65|3786.77|3778.07|3772.91|3764.21|938
1634220300000|2021-10-14 14:05:00|3783.34|3774.64|3790.52|3781.82|3795.56|3786.86|3783.04|3774.34|983
1634220600000|2021-10-14 14:10:00|3790.5|3781.8|3799.57|3790.87|3800.48|3791.78|3787.64|3778.94|994
1634220900000|2021-10-14 14:15:00|3799.71|3791.01|3799.94|3791.24|3809.55|3800.85|3794.85|3786.15|1101
1634221200000|2021-10-14 14:20:00|3799.89|3791.19|3792.17|3783.47|3802.17|3793.47|3788.06|3779.36|1077
1634221500000|2021-10-14 14:25:00|3793.4|3784.7|3791.93|3783.23|3797.28|3788.58|3788.28|3779.58|978
1634221800000|2021-10-14 14:30:00|3792.21|3783.51|3796.83|3788.13|3798.22|3789.52|3782.84|3774.14|882
1634222100000|2021-10-14 14:35:00|3796.55|3787.85|3795.73|3787.03|3798.84|3790.14|3787.32|3778.62|918
1634222400000|2021-10-14 14:40:00|3795.97|3787.27|3786.14|3777.44|3797.01|3788.31|3783.4|3774.7|975
1634222700000|2021-10-14 14:45:00|3786.18|3777.48|3792.69|3783.99|3795.41|3786.71|3784.86|3776.16|966
1634223000000|2021-10-14 14:50:00|3792.62|3783.92|3800.95|3792.25|3801.14|3792.44|3792.37|3783.67|851
1634223300000|2021-10-14 14:55:00|3800.14|3791.44|3798.97|3790.27|3806.51|3797.81|3795.91|3787.21|974
1634223600000|2021-10-14 15:00:00|3798.71|3790.01|3790.06|3781.36|3805.64|3796.94|3783.95|3775.25|1065
1634223900000|2021-10-14 15:05:00|3790.41|3781.71|3775.18|3766.48|3792.5|3783.8|3766.49|3757.79|1117
1634224200000|2021-10-14 15:10:00|3774.83|3766.13|3796.71|3788.01|3799.6|3790.9|3774.55|3765.85|1116
1634224500000|2021-10-14 15:15:00|3796.96|3788.26|3796.82|3788.12|3804.5|3795.8|3796.57|3787.87|1004
1634224800000|2021-10-14 15:20:00|3796.56|3787.86|3815.25|3806.55|3820.68|3811.98|3796.47|3787.77|1094
1634225100000|2021-10-14 15:25:00|3815.29|3806.59|3823.71|3815.01|3824.17|3815.47|3814.91|3806.21|1123
1634225400000|2021-10-14 15:30:00|3823.67|3814.97|3819.31|3810.61|3824.09|3815.39|3817.39|3808.69|1084
1634225700000|2021-10-14 15:35:00|3819.38|3810.68|3807.59|3798.89|3819.38|3810.68|3803.82|3795.12|1096
1634226000000|2021-10-14 15:40:00|3807.53|3798.83|3811.53|3802.83|3814.08|3805.38|3803.23|3794.53|1037
1634226300000|2021-10-14 15:45:00|3811.49|3802.79|3808.94|3800.24|3816.18|3807.48|3804.94|3796.24|1003
1634226600000|2021-10-14 15:50:00|3809.29|3800.59|3805.39|3796.69|3815.32|3806.62|3804.06|3795.36|1021
1634226900000|2021-10-14 15:55:00|3805.38|3796.68|3812.77|3804.07|3813.96|3805.26|3803.97|3795.27|861
1634227200000|2021-10-14 16:00:00|3813.17|3804.47|3814.24|3805.54|3824.65|3815.95|3811.26|3802.56|1064
1634227500000|2021-10-14 16:05:00|3814.76|3806.06|3806.91|3798.21|3817.5|3808.8|3806.57|3797.87|1061
1634227800000|2021-10-14 16:10:00|3806.89|3798.19|3807.38|3798.68|3808.1|3799.4|3788.36|3779.66|1068
1634228100000|2021-10-14 16:15:00|3807.3|3798.6|3817.54|3808.84|3817.54|3808.84|3805.82|3797.12|904
1634228400000|2021-10-14 16:20:00|3818.2|3809.5|3820.74|3812.04|3827.92|3819.22|3817.83|3809.13|904
1634228700000|2021-10-14 16:25:00|3821.44|3812.74|3792.97|3784.27|3821.44|3812.74|3792.32|3783.62|1040
1634229000000|2021-10-14 16:30:00|3793.03|3784.33|3796.6|3787.9|3805.79|3797.09|3790.37|3781.67|1068
1634229300000|2021-10-14 16:35:00|3797.5|3788.8|3795.59|3786.89|3801.16|3792.46|3793.96|3785.26|1012
1634229600000|2021-10-14 16:40:00|3795.95|3787.25|3788.02|3779.32|3796.74|3788.04|3774.45|3765.75|1112
1634229900000|2021-10-14 16:45:00|3788.09|3779.39|3795.29|3786.59|3796.93|3788.23|3786.59|3777.89|935
1634230200000|2021-10-14 16:50:00|3795.42|3786.72|3795.12|3786.42|3797.19|3788.49|3789.44|3780.74|1084
1634230500000|2021-10-14 16:55:00|3795.15|3786.45|3788.4|3779.7|3795.25|3786.55|3786.59|3777.89|933
1634230800000|2021-10-14 17:00:00|3788.41|3779.71|3797.34|3788.64|3798.23|3789.53|3784.45|3775.75|956
1634231100000|2021-10-14 17:05:00|3797.44|3788.74|3800.33|3791.63|3801.87|3793.17|3797.01|3788.31|968
1634231400000|2021-10-14 17:10:00|3800.22|3791.52|3799.93|3791.23|3801.77|3793.07|3795.81|3787.11|957
1634231700000|2021-10-14 17:15:00|3800.17|3791.47|3807.44|3798.74|3807.98|3799.28|3796.18|3787.48|873
1634232000000|2021-10-14 17:20:00|3807.42|3798.72|3810.73|3802.03|3812.2|3803.5|3806.31|3797.61|913
1634232300000|2021-10-14 17:25:00|3810.62|3801.92|3814.37|3805.67|3814.5|3805.8|3806.16|3797.46|877
1634232600000|2021-10-14 17:30:00|3814.36|3805.66|3810.58|3801.88|3814.55|3805.85|3808.34|3799.64|790
1634232900000|2021-10-14 17:35:00|3810.56|3801.86|3803.05|3794.35|3810.96|3802.26|3801.45|3792.75|919
1634233200000|2021-10-14 17:40:00|3803.03|3794.33|3803.24|3794.54|3807.18|3798.48|3800.53|3791.83|891
1634233500000|2021-10-14 17:45:00|3803.52|3794.82|3796.7|3788|3804.56|3795.86|3794.52|3785.82|966
1634233800000|2021-10-14 17:50:00|3797.23|3788.53|3796.24|3787.54|3799.12|3790.42|3793.78|3785.08|930
1634234100000|2021-10-14 17:55:00|3796.2|3787.5|3796.82|3788.12|3803.86|3795.16|3795.26|3786.56|970
1634234400000|2021-10-14 18:00:00|3796.85|3788.15|3788.35|3779.65|3797.26|3788.56|3782.92|3774.22|1010
1634234700000|2021-10-14 18:05:00|3788.38|3779.68|3787.97|3779.27|3793.22|3784.52|3787.29|3778.59|960
1634235000000|2021-10-14 18:10:00|3787.94|3779.24|3781.72|3773.02|3789.22|3780.52|3778.64|3769.94|1041
1634235300000|2021-10-14 18:15:00|3781.67|3772.97|3786.6|3777.9|3790.42|3781.72|3778.14|3769.44|1023
1634235600000|2021-10-14 18:20:00|3786.69|3777.99|3785.24|3776.54|3793.09|3784.39|3785|3776.3|995
1634235900000|2021-10-14 18:25:00|3785.25|3776.55|3763.8|3755.1|3786.07|3777.37|3758.24|3749.54|1081
1634236200000|2021-10-14 18:30:00|3763.89|3755.19|3780.64|3771.94|3780.7|3772|3763.34|3754.64|1051
1634236500000|2021-10-14 18:35:00|3780.68|3771.98|3777.02|3768.32|3787.73|3779.03|3776.22|3767.52|1017
1634236800000|2021-10-14 18:40:00|3777.06|3768.36|3794.22|3785.52|3795.58|3786.88|3776.67|3767.97|1053
1634237100000|2021-10-14 18:45:00|3794.18|3785.48|3779.33|3770.63|3794.61|3785.91|3777.17|3768.47|1065
1634237400000|2021-10-14 18:50:00|3779.53|3770.83|3795.75|3787.05|3805.41|3796.71|3775.96|3767.26|1035
1634237700000|2021-10-14 18:55:00|3795.61|3786.91|3805.49|3796.79|3807.29|3798.59|3792.67|3783.97|1111
1634238000000|2021-10-14 19:00:00|3805.39|3796.69|3811.52|3802.82|3811.76|3803.06|3797.87|3789.17|1069
1634238300000|2021-10-14 19:05:00|3811.75|3803.05|3800.42|3791.72|3811.81|3803.11|3799.05|3790.35|1006
1634238600000|2021-10-14 19:10:00|3800.3|3791.6|3782.86|3774.16|3800.3|3791.6|3782.24|3773.54|1112
1634238900000|2021-10-14 19:15:00|3782.64|3773.94|3790.49|3781.79|3793.7|3785|3766.67|3757.97|1102
1634239200000|2021-10-14 19:20:00|3790.44|3781.74|3779.5|3770.8|3793.02|3784.32|3776.15|3767.45|1081
1634239500000|2021-10-14 19:25:00|3779.58|3770.88|3774.27|3765.57|3784.84|3776.14|3773.64|3764.94|1069
1634239800000|2021-10-14 19:30:00|3774.28|3765.58|3785.24|3776.54|3785.88|3777.18|3773.66|3764.96|1013
1634240100000|2021-10-14 19:35:00|3785.23|3776.53|3790.34|3781.64|3790.86|3782.16|3785.23|3776.53|800
1634240400000|2021-10-14 19:40:00|3790.28|3781.58|3788.08|3779.38|3791.28|3782.58|3786.58|3777.88|986
1634240700000|2021-10-14 19:45:00|3788.04|3779.34|3789.03|3780.33|3795.12|3786.42|3787.92|3779.22|961
1634241000000|2021-10-14 19:50:00|3788.97|3780.27|3792.96|3784.26|3794.18|3785.48|3788.81|3780.11|776
1634241300000|2021-10-14 19:55:00|3792.92|3784.22|3797.53|3788.83|3798.07|3789.37|3789.85|3781.15|1019
1634241600000|2021-10-14 20:00:00|3797.42|3788.72|3793.81|3785.11|3798.41|3789.71|3790.07|3781.37|990
1634241900000|2021-10-14 20:05:00|3793.72|3785.02|3779.69|3770.99|3793.78|3785.08|3779.21|3770.51|1024
1634242200000|2021-10-14 20:10:00|3779.68|3770.98|3780.9|3772.2|3784.76|3776.06|3776.62|3767.92|1016
1634242500000|2021-10-14 20:15:00|3780.88|3772.18|3773.51|3764.81|3782.9|3774.2|3772.72|3764.02|932
1634242800000|2021-10-14 20:20:00|3773.55|3764.85|3772.2|3763.5|3776.69|3767.99|3770.51|3761.81|993
1634243100000|2021-10-14 20:25:00|3772.18|3763.48|3771.91|3763.21|3772.84|3764.14|3768.67|3759.97|978
1634243400000|2021-10-14 20:30:00|3771.92|3763.22|3776.88|3768.18|3779.33|3770.63|3771.15|3762.45|983
1634243700000|2021-10-14 20:35:00|3777.01|3768.31|3775.05|3766.35|3780.98|3772.28|3775.01|3766.31|993
1634244000000|2021-10-14 20:40:00|3774.78|3766.08|3774.5|3765.8|3775.27|3766.57|3767.7|3759|1064
1634244300000|2021-10-14 20:45:00|3774.51|3765.81|3765.02|3756.32|3776.73|3768.03|3764.4|3755.7|1051
1634244600000|2021-10-14 20:50:00|3765.05|3756.35|3765.36|3756.66|3769.99|3761.29|3764.37|3755.67|969
1634244900000|2021-10-14 20:55:00|3765.44|3756.74|3762.79|3754.09|3766.72|3758.02|3762.09|3753.39|921
1634245200000|2021-10-14 21:00:00|3762.78|3754.08|3771.22|3762.52|3772.8|3764.1|3762.78|3754.08|840
1634245500000|2021-10-14 21:05:00|3771.16|3762.46|3764.17|3755.47|3771.18|3762.48|3762.41|3753.71|868
1634245800000|2021-10-14 21:10:00|3764.13|3755.43|3760.03|3751.33|3767.46|3758.76|3760.03|3751.33|882
1634246100000|2021-10-14 21:15:00|3760.09|3751.39|3766.72|3758.02|3767.38|3758.68|3759.97|3751.27|856
1634246400000|2021-10-14 21:20:00|3766.66|3757.96|3773.09|3764.39|3773.82|3765.12|3765.33|3756.63|938
1634246700000|2021-10-14 21:25:00|3773.07|3764.37|3770.46|3761.76|3773.09|3764.39|3769|3760.3|920
1634247000000|2021-10-14 21:30:00|3770.42|3761.72|3773.57|3764.87|3773.61|3764.91|3770.42|3761.72|662
1634247300000|2021-10-14 21:35:00|3773.56|3764.86|3774.36|3765.66|3774.44|3765.74|3773.56|3764.86|653
1634247600000|2021-10-14 21:40:00|3774.37|3765.67|3776.09|3767.39|3776.96|3768.26|3774.29|3765.59|715
1634247900000|2021-10-14 21:45:00|3776.14|3767.44|3778.83|3770.13|3780.04|3771.34|3776.14|3767.44|695
1634248200000|2021-10-14 21:50:00|3778.92|3770.22|3779.45|3770.75|3779.76|3771.06|3776.68|3767.98|812
1634248500000|2021-10-14 21:55:00|3779.75|3771.05|3781.94|3773.24|3781.96|3773.26|3779.01|3770.31|743
1634248800000|2021-10-14 22:00:00|3781.98|3773.28|3778.32|3769.62|3783.09|3774.39|3775.6|3766.9|785
1634249100000|2021-10-14 22:05:00|3778.3|3769.6|3776.87|3768.17|3778.32|3769.62|3773.02|3764.32|920
1634249400000|2021-10-14 22:10:00|3776.89|3768.19|3776.57|3767.87|3783.15|3774.45|3770.39|3761.69|1016
1634249700000|2021-10-14 22:15:00|3776.5|3767.8|3776.91|3768.21|3778.71|3770.01|3773.51|3764.81|989
1634250000000|2021-10-14 22:20:00|3776.96|3768.26|3771.5|3762.8|3777|3768.3|3771.11|3762.41|972
1634250300000|2021-10-14 22:25:00|3771.48|3762.78|3768.8|3760.1|3773.12|3764.42|3768.71|3760.01|838
1634250600000|2021-10-14 22:30:00|3768.83|3760.13|3769.33|3760.63|3769.5|3760.8|3766.95|3758.25|909
1634250900000|2021-10-14 22:35:00|3769.09|3760.39|3768.57|3759.87|3771.27|3762.57|3767.88|3759.18|891
1634251200000|2021-10-14 22:40:00|3768.58|3759.88|3773.8|3765.1|3776.28|3767.58|3768.58|3759.88|752
1634251500000|2021-10-14 22:45:00|3773.55|3764.85|3779.63|3770.93|3780.15|3771.45|3773.3|3764.6|852
1634251800000|2021-10-14 22:50:00|3779.48|3770.78|3788.48|3779.78|3788.52|3779.82|3779.39|3770.69|793
1634252100000|2021-10-14 22:55:00|3787.92|3779.22|3787.16|3778.46|3793.7|3785|3786.39|3777.69|861
1634252400000|2021-10-14 23:00:00|3787.17|3778.47|3781.36|3772.66|3789.66|3780.96|3781.32|3772.62|878
1634252700000|2021-10-14 23:05:00|3781.35|3772.65|3795.48|3786.78|3797.75|3789.05|3781.31|3772.61|944
1634253000000|2021-10-14 23:10:00|3795.05|3786.35|3795.92|3787.22|3797.8|3789.1|3790.66|3781.96|886
1634253300000|2021-10-14 23:15:00|3796.04|3787.34|3783.21|3774.51|3796.23|3787.53|3783.09|3774.39|930
1634253600000|2021-10-14 23:20:00|3783.19|3774.49|3772.94|3764.24|3784.19|3775.49|3772.94|3764.24|1030
1634253900000|2021-10-14 23:25:00|3772.69|3763.99|3776.41|3767.71|3779.87|3771.17|3769.74|3761.04|1023
1634254200000|2021-10-14 23:30:00|3776.44|3767.74|3785.96|3777.26|3790.96|3782.26|3775.83|3767.13|1052
1634254500000|2021-10-14 23:35:00|3785.98|3777.28|3794.21|3785.51|3795.48|3786.78|3784.76|3776.06|1016
1634254800000|2021-10-14 23:40:00|3794.04|3785.34|3799.43|3790.73|3799.78|3791.08|3794.01|3785.31|888
1634255100000|2021-10-14 23:45:00|3799.39|3790.69|3795|3786.3|3799.39|3790.69|3791.5|3782.8|915
1634255400000|2021-10-14 23:50:00|3795.02|3786.32|3792.45|3783.75|3799.04|3790.34|3792.31|3783.61|872
1634255700000|2021-10-14 23:55:00|3792.46|3783.76|3795.38|3786.68|3795.84|3787.14|3788.3|3779.6|989
1634256000000|2021-10-15 00:00:00|3795.55|3786.85|3785.11|3776.41|3802.27|3793.57|3783.74|3775.04|1078
1634256300000|2021-10-15 00:05:00|3784.82|3776.12|3779.18|3770.48|3785.49|3776.79|3769.15|3760.45|1044
1634256600000|2021-10-15 00:10:00|3779.21|3770.51|3792.6|3783.9|3793.76|3785.06|3779.12|3770.42|914
1634256900000|2021-10-15 00:15:00|3792.48|3783.78|3782.24|3773.54|3797.51|3788.81|3782.02|3773.32|995
1634257200000|2021-10-15 00:20:00|3782.38|3773.68|3776.47|3767.77|3782.38|3773.68|3773.73|3765.03|951
1634257500000|2021-10-15 00:25:00|3776.6|3767.9|3772.74|3764.04|3776.68|3767.98|3769.26|3760.56|998
1634257800000|2021-10-15 00:30:00|3772.71|3764.01|3765.56|3756.86|3776.94|3768.24|3763.25|3754.55|1036
1634258100000|2021-10-15 00:35:00|3765.69|3756.99|3764.13|3755.43|3770.18|3761.48|3760.06|3751.36|1042
1634258400000|2021-10-15 00:40:00|3764.14|3755.44|3775.05|3766.35|3778.49|3769.79|3762.35|3753.65|1039
1634258700000|2021-10-15 00:45:00|3775.09|3766.39|3779.2|3770.5|3782.22|3773.52|3774.9|3766.2|1022
1634259000000|2021-10-15 00:50:00|3779.3|3770.6|3774.95|3766.25|3780.13|3771.43|3770.22|3761.52|985
1634259300000|2021-10-15 00:55:00|3774.79|3766.09|3770.46|3761.76|3775.32|3766.62|3765.66|3756.96|1016
1634259600000|2021-10-15 01:00:00|3770.53|3761.83|3771.65|3762.95|3778.27|3769.57|3767.29|3758.59|992
1634259900000|2021-10-15 01:05:00|3771.69|3762.99|3765.29|3756.59|3772.76|3764.06|3763.13|3754.43|1034
1634260200000|2021-10-15 01:10:00|3765.32|3756.62|3760.42|3751.72|3768.16|3759.46|3747.08|3738.38|1000
1634260500000|2021-10-15 01:15:00|3760.37|3751.67|3741.47|3732.77|3769.2|3760.5|3740.27|3731.57|1094
1634260800000|2021-10-15 01:20:00|3741.52|3732.82|3751.25|3742.55|3751.91|3743.21|3739.41|3730.71|1055
1634261100000|2021-10-15 01:25:00|3751.21|3742.51|3753.27|3744.57|3755.82|3747.12|3750.09|3741.39|903
1634261400000|2021-10-15 01:30:00|3753.54|3744.84|3758.63|3749.93|3762.29|3753.59|3753.54|3744.84|977
1634261700000|2021-10-15 01:35:00|3758.64|3749.94|3752.14|3743.44|3758.89|3750.19|3751.91|3743.21|909
1634262000000|2021-10-15 01:40:00|3752.12|3743.42|3759.01|3750.31|3759.39|3750.69|3749.8|3741.1|900
1634262300000|2021-10-15 01:45:00|3759.13|3750.43|3752.2|3743.5|3759.98|3751.28|3752.03|3743.33|955
1634262600000|2021-10-15 01:50:00|3752.19|3743.49|3758.52|3749.82|3760.6|3751.9|3751.36|3742.66|927
1634262900000|2021-10-15 01:55:00|3758.59|3749.89|3754.03|3745.33|3761.03|3752.33|3752.86|3744.16|946
1634263200000|2021-10-15 02:00:00|3754.05|3745.35|3755.13|3746.43|3761.83|3753.13|3751.95|3743.25|977
1634263500000|2021-10-15 02:05:00|3755.14|3746.44|3747.41|3738.71|3756.98|3748.28|3746.91|3738.21|911
1634263800000|2021-10-15 02:10:00|3747.43|3738.73|3743.61|3734.91|3750.7|3742|3743.05|3734.35|898
1634264100000|2021-10-15 02:15:00|3743.52|3734.82|3767.43|3758.73|3768.32|3759.62|3742.33|3733.63|956
1634264400000|2021-10-15 02:20:00|3767.32|3758.62|3792.89|3784.19|3796.17|3787.47|3766.15|3757.45|1155
1634264700000|2021-10-15 02:25:00|3792.77|3784.07|3798.88|3790.18|3800.32|3791.62|3785.21|3776.51|1158
1634265000000|2021-10-15 02:30:00|3799.03|3790.33|3804.63|3795.93|3804.91|3796.21|3792.43|3783.73|1139
1634265300000|2021-10-15 02:35:00|3804.75|3796.05|3812.72|3804.02|3816.51|3807.81|3802.18|3793.48|1132
1634265600000|2021-10-15 02:40:00|3812.85|3804.15|3817.06|3808.36|3818.75|3810.05|3809.34|3800.64|1048
1634265900000|2021-10-15 02:45:00|3816.93|3808.23|3824.15|3815.45|3826.29|3817.59|3816.09|3807.39|850
1634266200000|2021-10-15 02:50:00|3824.03|3815.33|3819.54|3810.84|3824.03|3815.33|3811.18|3802.48|1108
1634266500000|2021-10-15 02:55:00|3819.55|3810.85|3835.36|3826.66|3844|3835.3|3819.53|3810.83|1119
1634266800000|2021-10-15 03:00:00|3835.17|3826.47|3834.18|3825.48|3839.73|3831.03|3831.26|3822.56|1071
1634267100000|2021-10-15 03:05:00|3834.17|3825.47|3841.48|3832.78|3843.63|3834.93|3834.09|3825.39|1112
1634267400000|2021-10-15 03:10:00|3841.57|3832.87|3828.09|3819.39|3842.37|3833.67|3822.13|3813.43|1098
1634267700000|2021-10-15 03:15:00|3827.51|3818.81|3824.42|3815.72|3829.35|3820.65|3820.48|3811.78|997
1634268000000|2021-10-15 03:20:00|3825.09|3816.39|3824.94|3816.24|3826.23|3817.53|3820.27|3811.57|967
1634268300000|2021-10-15 03:25:00|3824.95|3816.25|3824.71|3816.01|3826.72|3818.02|3821.96|3813.26|771
1634268600000|2021-10-15 03:30:00|3824.81|3816.11|3828.4|3819.7|3830.5|3821.8|3822.74|3814.04|820
1634268900000|2021-10-15 03:35:00|3828.47|3819.77|3825.72|3817.02|3831.6|3822.9|3824.1|3815.4|1031
1634269200000|2021-10-15 03:40:00|3825.71|3817.01|3826.3|3817.6|3831.17|3822.47|3825.52|3816.82|914
1634269500000|2021-10-15 03:45:00|3826.31|3817.61|3827.36|3818.66|3829.73|3821.03|3825.65|3816.95|915
1634269800000|2021-10-15 03:50:00|3827.57|3818.87|3823.28|3814.58|3827.99|3819.29|3822.86|3814.16|860
1634270100000|2021-10-15 03:55:00|3823.04|3814.34|3825.4|3816.7|3826.49|3817.79|3821.33|3812.63|1021
1634270400000|2021-10-15 04:00:00|3825.47|3816.77|3818.34|3809.64|3827.48|3818.78|3817.6|3808.9|1092
1634270700000|2021-10-15 04:05:00|3818.35|3809.65|3812.55|3803.85|3819.25|3810.55|3806.89|3798.19|1008
1634271000000|2021-10-15 04:10:00|3812.49|3803.79|3805.41|3796.71|3812.58|3803.88|3804.34|3795.64|1026
1634271300000|2021-10-15 04:15:00|3805.42|3796.72|3807.8|3799.1|3808.69|3799.99|3802.97|3794.27|990
1634271600000|2021-10-15 04:20:00|3808.13|3799.43|3808.47|3799.77|3808.83|3800.13|3806.61|3797.91|830
1634271900000|2021-10-15 04:25:00|3809.29|3800.59|3817.63|3808.93|3820.7|3812|3809.25|3800.55|1037
1634272200000|2021-10-15 04:30:00|3817.66|3808.96|3807.15|3798.45|3818.52|3809.82|3805.84|3797.14|965
1634272500000|2021-10-15 04:35:00|3807.22|3798.52|3807.02|3798.32|3811.93|3803.23|3806.75|3798.05|933
1634272800000|2021-10-15 04:40:00|3807.04|3798.34|3808.45|3799.75|3812.43|3803.73|3804.38|3795.68|936
1634273100000|2021-10-15 04:45:00|3808.44|3799.74|3816.1|3807.4|3816.21|3807.51|3806.35|3797.65|1019
1634273400000|2021-10-15 04:50:00|3816.14|3807.44|3825.76|3817.06|3826.6|3817.9|3816.12|3807.42|943
1634273700000|2021-10-15 04:55:00|3825.78|3817.08|3827.33|3818.63|3829.11|3820.41|3820.31|3811.61|963
1634274000000|2021-10-15 05:00:00|3827.47|3818.77|3835.9|3827.2|3841.07|3832.37|3827.47|3818.77|1038
1634274300000|2021-10-15 05:05:00|3835.99|3827.29|3831.27|3822.57|3836.11|3827.41|3829.37|3820.67|992
1634274600000|2021-10-15 05:10:00|3830.99|3822.29|3828.99|3820.29|3833.46|3824.76|3826.32|3817.62|1017
1634274900000|2021-10-15 05:15:00|3829.12|3820.42|3825.11|3816.41|3836.5|3827.8|3825.11|3816.41|993
1634275200000|2021-10-15 05:20:00|3825.12|3816.42|3842.08|3833.38|3843.92|3835.22|3823.29|3814.59|1121
1634275500000|2021-10-15 05:25:00|3842.28|3833.58|3842.5|3833.8|3844.22|3835.52|3832.31|3823.61|1084
1634275800000|2021-10-15 05:30:00|3842.73|3834.03|3859.45|3850.75|3859.65|3850.95|3834.78|3826.08|1096
1634276100000|2021-10-15 05:35:00|3859.48|3850.78|3854.58|3845.88|3863.59|3854.89|3854.31|3845.61|1048
1634276400000|2021-10-15 05:40:00|3854.45|3845.75|3848.79|3840.09|3857.32|3848.62|3847.75|3839.05|1050
1634276700000|2021-10-15 05:45:00|3848.2|3839.5|3847.85|3839.15|3851.61|3842.91|3846.36|3837.66|965
1634277000000|2021-10-15 05:50:00|3847.91|3839.21|3843.14|3834.44|3848.12|3839.42|3837.07|3828.37|1069
1634277300000|2021-10-15 05:55:00|3843.18|3834.48|3854.8|3846.1|3854.8|3846.1|3842.84|3834.14|1006
1634277600000|2021-10-15 06:00:00|3854.86|3846.16|3852.45|3843.75|3857.34|3848.64|3850.41|3841.71|940
1634277900000|2021-10-15 06:05:00|3852.44|3843.74|3841.91|3833.21|3852.55|3843.85|3841.64|3832.94|987
1634278200000|2021-10-15 06:10:00|3841.87|3833.17|3850.8|3842.1|3851.26|3842.56|3839.9|3831.2|1017
1634278500000|2021-10-15 06:15:00|3850.86|3842.16|3844.23|3835.53|3853.87|3845.17|3841.94|3833.24|1022
1634278800000|2021-10-15 06:20:00|3844.25|3835.55|3840.41|3831.71|3847.45|3838.75|3840.2|3831.5|1061
1634279100000|2021-10-15 06:25:00|3840.51|3831.81|3840.66|3831.96|3845.48|3836.78|3836.79|3828.09|1027
1634279400000|2021-10-15 06:30:00|3840.7|3832|3838.07|3829.37|3844.77|3836.07|3837.27|3828.57|1095
1634279700000|2021-10-15 06:35:00|3838.06|3829.36|3829.75|3821.05|3839.66|3830.96|3828.64|3819.94|1043
1634280000000|2021-10-15 06:40:00|3829.58|3820.88|3829.08|3820.38|3832.1|3823.4|3828.53|3819.83|907
1634280300000|2021-10-15 06:45:00|3829.07|3820.37|3828.92|3820.22|3829.41|3820.71|3824.26|3815.56|981
1634280600000|2021-10-15 06:50:00|3828.89|3820.19|3830.72|3822.02|3831.14|3822.44|3827.7|3819|904
1634280900000|2021-10-15 06:55:00|3830.71|3822.01|3831.55|3822.85|3833.58|3824.88|3826.32|3817.62|957
1634281200000|2021-10-15 07:00:00|3831.51|3822.81|3829.98|3821.28|3831.54|3822.84|3826.11|3817.41|932
1634281500000|2021-10-15 07:05:00|3829.9|3821.2|3827.71|3819.01|3831.64|3822.94|3827.35|3818.65|891
1634281800000|2021-10-15 07:10:00|3827.53|3818.83|3822.45|3813.75|3828.99|3820.29|3822.41|3813.71|868
1634282100000|2021-10-15 07:15:00|3822.47|3813.77|3818.79|3810.09|3823.12|3814.42|3814.82|3806.12|941
1634282400000|2021-10-15 07:20:00|3819.02|3810.32|3814.74|3806.04|3822.11|3813.41|3814.74|3806.04|1051
1634282700000|2021-10-15 07:25:00|3814.78|3806.08|3813.57|3804.87|3816.17|3807.47|3809.52|3800.82|978
1634283000000|2021-10-15 07:30:00|3813.54|3804.84|3818.67|3809.97|3820.35|3811.65|3812.92|3804.22|975
1634283300000|2021-10-15 07:35:00|3818.66|3809.96|3819.37|3810.67|3820.17|3811.47|3816.94|3808.24|944
1634283600000|2021-10-15 07:40:00|3819.26|3810.56|3822.88|3814.18|3824.8|3816.1|3817.96|3809.26|827
1634283900000|2021-10-15 07:45:00|3822.79|3814.09|3821.63|3812.93|3823.68|3814.98|3818.82|3810.12|953
1634284200000|2021-10-15 07:50:00|3821.65|3812.95|3818.98|3810.28|3822.04|3813.34|3817.73|3809.03|924
1634284500000|2021-10-15 07:55:00|3819.1|3810.4|3810.03|3801.33|3819.7|3811|3809.91|3801.21|964
1634284800000|2021-10-15 08:00:00|3810.23|3801.53|3812.01|3803.31|3813.31|3804.61|3807.76|3799.06|1038
1634285100000|2021-10-15 08:05:00|3812.08|3803.38|3806.13|3797.43|3813.97|3805.27|3804.9|3796.2|971
1634285400000|2021-10-15 08:10:00|3806.06|3797.36|3799.75|3791.05|3806.92|3798.22|3787.05|3778.35|1069
1634285700000|2021-10-15 08:15:00|3799.74|3791.04|3798.81|3790.11|3802.5|3793.8|3791.99|3783.29|997
1634286000000|2021-10-15 08:20:00|3798.83|3790.13|3785.93|3777.23|3802.56|3793.86|3785.48|3776.78|1103
1634286300000|2021-10-15 08:25:00|3786.26|3777.56|3773.21|3764.51|3786.26|3777.56|3765.57|3756.87|1134
1634286600000|2021-10-15 08:30:00|3773.19|3764.49|3778.35|3769.65|3783.46|3774.76|3773.05|3764.35|1051
1634286900000|2021-10-15 08:35:00|3778.27|3769.57|3785.96|3777.26|3785.97|3777.27|3777.14|3768.44|1065
1634287200000|2021-10-15 08:40:00|3785.71|3777.01|3787.88|3779.18|3791.48|3782.78|3785.45|3776.75|990
1634287500000|2021-10-15 08:45:00|3787.78|3779.08|3778.28|3769.58|3790.94|3782.24|3776.23|3767.53|996
1634287800000|2021-10-15 08:50:00|3778.32|3769.62|3766.59|3757.89|3778.43|3769.73|3756.16|3747.46|1084
1634288100000|2021-10-15 08:55:00|3766.6|3757.9|3769.21|3760.51|3769.38|3760.68|3761.64|3752.94|1044
1634288400000|2021-10-15 09:00:00|3769.12|3760.42|3752.56|3743.86|3771.02|3762.32|3752.55|3743.85|1009
1634288700000|2021-10-15 09:05:00|3752.68|3743.98|3762.02|3753.32|3765.41|3756.71|3750.06|3741.36|1027
1634289000000|2021-10-15 09:10:00|3762.01|3753.31|3764.14|3755.44|3765.61|3756.91|3761.72|3753.02|961
1634289300000|2021-10-15 09:15:00|3764.08|3755.38|3764.66|3755.96|3769.24|3760.54|3762.1|3753.4|959
1634289600000|2021-10-15 09:20:00|3765.03|3756.33|3772.57|3763.87|3774.99|3766.29|3763.66|3754.96|975
1634289900000|2021-10-15 09:25:00|3772.55|3763.85|3768.66|3759.96|3772.8|3764.1|3766.13|3757.43|915
1634290200000|2021-10-15 09:30:00|3768.76|3760.06|3780.07|3771.37|3780.07|3771.37|3765.93|3757.23|992
1634290500000|2021-10-15 09:35:00|3779.97|3771.27|3777.08|3768.38|3781.55|3772.85|3775.58|3766.88|986
1634290800000|2021-10-15 09:40:00|3776.98|3768.28|3771.84|3763.14|3779.55|3770.85|3771.58|3762.88|903
1634291100000|2021-10-15 09:45:00|3771.8|3763.1|3780.33|3771.63|3780.79|3772.09|3771.68|3762.98|925
1634291400000|2021-10-15 09:50:00|3780.35|3771.65|3783.81|3775.11|3784.99|3776.29|3780.22|3771.52|798
1634291700000|2021-10-15 09:55:00|3783.76|3775.06|3786.07|3777.37|3786.93|3778.23|3781.85|3773.15|788
1634292000000|2021-10-15 10:00:00|3786.13|3777.43|3777.64|3768.94|3786.15|3777.45|3777.43|3768.73|620
1634292300000|2021-10-15 10:05:00|3777.63|3768.93|3774.65|3765.95|3778.35|3769.65|3772.62|3763.92|886
1634292600000|2021-10-15 10:10:00|3774.67|3765.97|3770.42|3761.72|3775.74|3767.04|3767|3758.3|860
1634292900000|2021-10-15 10:15:00|3770.46|3761.76|3769.75|3761.05|3777.71|3769.01|3768.86|3760.16|985
1634293200000|2021-10-15 10:20:00|3769.71|3761.01|3760.52|3751.82|3771.08|3762.38|3759.14|3750.44|1026
1634293500000|2021-10-15 10:25:00|3760.49|3751.79|3770.24|3761.54|3770.65|3761.95|3758.63|3749.93|923
1634293800000|2021-10-15 10:30:00|3770.14|3761.44|3762.43|3753.73|3774.55|3765.85|3762.23|3753.53|969
1634294100000|2021-10-15 10:35:00|3762.2|3753.5|3771.54|3762.84|3771.7|3763|3760.93|3752.23|965
1634294400000|2021-10-15 10:40:00|3771.48|3762.78|3768.04|3759.34|3773.47|3764.77|3767.22|3758.52|926
1634294700000|2021-10-15 10:45:00|3767.94|3759.24|3776.69|3767.99|3776.96|3768.26|3767.32|3758.62|772
1634295000000|2021-10-15 10:50:00|3776.7|3768|3780.9|3772.2|3782.21|3773.51|3776.63|3767.93|618
1634295300000|2021-10-15 10:55:00|3780.89|3772.19|3787.32|3778.62|3787.63|3778.93|3780.67|3771.97|853
1634295600000|2021-10-15 11:00:00|3787.35|3778.65|3783.14|3774.44|3789.78|3781.08|3782.06|3773.36|813
1634295900000|2021-10-15 11:05:00|3783.12|3774.42|3789.99|3781.29|3790.65|3781.95|3782.38|3773.68|706
1634296200000|2021-10-15 11:10:00|3789.98|3781.28|3796.04|3787.34|3796.35|3787.65|3789.89|3781.19|829
1634296500000|2021-10-15 11:15:00|3796.03|3787.33|3788.37|3779.67|3796.36|3787.66|3788.14|3779.44|763
1634296800000|2021-10-15 11:20:00|3788.36|3779.66|3791.49|3782.79|3792.29|3783.59|3785.23|3776.53|824
1634297100000|2021-10-15 11:25:00|3791.54|3782.84|3792.11|3783.41|3793.33|3784.63|3787.47|3778.77|951
1634297400000|2021-10-15 11:30:00|3792.13|3783.43|3785.88|3777.18|3792.29|3783.59|3784.86|3776.16|922
1634297700000|2021-10-15 11:35:00|3785.87|3777.17|3786.75|3778.05|3787.84|3779.14|3785.42|3776.72|732
1634298000000|2021-10-15 11:40:00|3786.83|3778.13|3787.84|3779.14|3789.29|3780.59|3785.12|3776.42|837
1634298300000|2021-10-15 11:45:00|3787.78|3779.08|3794.42|3785.72|3794.65|3785.95|3786.04|3777.34|931
1634298600000|2021-10-15 11:50:00|3794.44|3785.74|3786.27|3777.57|3796.29|3787.59|3785.45|3776.75|1011
1634298900000|2021-10-15 11:55:00|3786.42|3777.72|3783.81|3775.11|3787.43|3778.73|3782.9|3774.2|812
1634299200000|2021-10-15 12:00:00|3783.74|3775.04|3776.95|3768.25|3784.02|3775.32|3776.71|3768.01|983
1634299500000|2021-10-15 12:05:00|3776.93|3768.23|3782.31|3773.61|3782.81|3774.11|3773.16|3764.46|877
1634299800000|2021-10-15 12:10:00|3782.27|3773.57|3778.63|3769.93|3782.4|3773.7|3775.15|3766.45|744
1634300100000|2021-10-15 12:15:00|3778.62|3769.92|3791.24|3782.54|3797.94|3789.24|3778.31|3769.61|1025
1634300400000|2021-10-15 12:20:00|3791.11|3782.41|3786.09|3777.39|3793.4|3784.7|3786.09|3777.39|795
1634300700000|2021-10-15 12:25:00|3785.38|3776.68|3785.58|3776.88|3786.75|3778.05|3782.62|3773.92|816
1634301000000|2021-10-15 12:30:00|3785.56|3776.86|3778.48|3769.78|3786.52|3777.82|3777.94|3769.24|789
1634301300000|2021-10-15 12:35:00|3778.29|3769.59|3775.45|3766.75|3783.23|3774.53|3775.36|3766.66|863
1634301600000|2021-10-15 12:40:00|3775.39|3766.69|3784.63|3775.93|3785.47|3776.77|3774.43|3765.73|853
1634301900000|2021-10-15 12:45:00|3784.64|3775.94|3783.78|3775.08|3789.93|3781.23|3783.72|3775.02|940
1634302200000|2021-10-15 12:50:00|3783.75|3775.05|3778.78|3770.08|3783.98|3775.28|3776.97|3768.27|909
1634302500000|2021-10-15 12:55:00|3778.77|3770.07|3774.21|3765.51|3780.34|3771.64|3773.31|3764.61|889
1634302800000|2021-10-15 13:00:00|3774.43|3765.73|3777.12|3768.42|3779.32|3770.62|3770.51|3761.81|959
1634303100000|2021-10-15 13:05:00|3777.1|3768.4|3781.32|3772.62|3781.42|3772.72|3775.29|3766.59|892
1634303400000|2021-10-15 13:10:00|3781.34|3772.64|3783.54|3774.84|3787.72|3779.02|3780.71|3772.01|929
1634303700000|2021-10-15 13:15:00|3783.59|3774.89|3792.67|3783.97|3793|3784.3|3783.59|3774.89|1021
1634304000000|2021-10-15 13:20:00|3792.79|3784.09|3811.42|3802.72|3816.11|3807.41|3792.37|3783.67|948
1634304300000|2021-10-15 13:25:00|3811.44|3802.74|3806.12|3797.42|3813.96|3805.26|3800.56|3791.86|1073
1634304600000|2021-10-15 13:30:00|3806.03|3797.33|3812.45|3803.75|3814.18|3805.48|3801.25|3792.55|941
1634304900000|2021-10-15 13:35:00|3812.4|3803.7|3801.51|3792.81|3814.32|3805.62|3800.2|3791.5|1003
1634305200000|2021-10-15 13:40:00|3801.04|3792.34|3808.26|3799.56|3808.67|3799.97|3800.02|3791.32|937
1634305500000|2021-10-15 13:45:00|3808.25|3799.55|3810.29|3801.59|3812.12|3803.42|3808|3799.3|874
1634305800000|2021-10-15 13:50:00|3810.28|3801.58|3822.11|3813.41|3822.11|3813.41|3810.02|3801.32|812
1634306100000|2021-10-15 13:55:00|3821.81|3813.11|3819.02|3810.32|3837.68|3828.98|3817.94|3809.24|1107
1634306400000|2021-10-15 14:00:00|3819.17|3810.47|3817.13|3808.43|3819.54|3810.84|3799.2|3790.5|1093
1634306700000|2021-10-15 14:05:00|3817.14|3808.44|3816.45|3807.75|3827.02|3818.32|3814.31|3805.61|1075
1634307000000|2021-10-15 14:10:00|3816.41|3807.71|3829.09|3820.39|3830.13|3821.43|3815.01|3806.31|1033
1634307300000|2021-10-15 14:15:00|3829.06|3820.36|3824.84|3816.14|3830.6|3821.9|3816.49|3807.79|1066
1634307600000|2021-10-15 14:20:00|3824.68|3815.98|3827.72|3819.02|3828.22|3819.52|3821.83|3813.13|1043
1634307900000|2021-10-15 14:25:00|3827.71|3819.01|3807.74|3799.04|3827.71|3819.01|3806.96|3798.26|1070
1634308200000|2021-10-15 14:30:00|3807.16|3798.46|3803.41|3794.71|3811.78|3803.08|3802.95|3794.25|986
1634308500000|2021-10-15 14:35:00|3803.17|3794.47|3809.33|3800.63|3811.75|3803.05|3803.01|3794.31|992
1634308800000|2021-10-15 14:40:00|3809.34|3800.64|3813.76|3805.06|3815.16|3806.46|3808.12|3799.42|945
1634309100000|2021-10-15 14:45:00|3813.74|3805.04|3812.06|3803.36|3815.74|3807.04|3810.21|3801.51|929
1634309400000|2021-10-15 14:50:00|3812.07|3803.37|3815.75|3807.05|3820.11|3811.41|3811.94|3803.24|904
1634309700000|2021-10-15 14:55:00|3815.96|3807.26|3814.53|3805.83|3818.79|3810.09|3813.51|3804.81|988
1634310000000|2021-10-15 15:00:00|3814.56|3805.86|3811.32|3802.62|3815.59|3806.89|3807.21|3798.51|934
1634310300000|2021-10-15 15:05:00|3811.34|3802.64|3810.39|3801.69|3816.48|3807.78|3807.34|3798.64|944
1634310600000|2021-10-15 15:10:00|3810.42|3801.72|3804.79|3796.09|3811.79|3803.09|3801.45|3792.75|1073
1634310900000|2021-10-15 15:15:00|3805.31|3796.61|3805.7|3797|3810.34|3801.64|3802.36|3793.66|1054
1634311200000|2021-10-15 15:20:00|3805.63|3796.93|3803.19|3794.49|3805.79|3797.09|3801.22|3792.52|1065
1634311500000|2021-10-15 15:25:00|3803.14|3794.44|3799.26|3790.56|3804.36|3795.66|3798.71|3790.01|990
1634311800000|2021-10-15 15:30:00|3799.31|3790.61|3795.83|3787.13|3804.13|3795.43|3792.94|3784.24|1073
1634312100000|2021-10-15 15:35:00|3795.85|3787.15|3793.22|3784.52|3797.46|3788.76|3789.22|3780.52|1006
1634312400000|2021-10-15 15:40:00|3793.05|3784.35|3800.33|3791.63|3800.33|3791.63|3789.82|3781.12|1105
1634312700000|2021-10-15 15:45:00|3800.3|3791.6|3799.3|3790.6|3801.93|3793.23|3794.02|3785.32|964
1634313000000|2021-10-15 15:50:00|3799.46|3790.76|3801.86|3793.16|3802.76|3794.06|3796.4|3787.7|951
1634313300000|2021-10-15 15:55:00|3801.84|3793.14|3795.15|3786.45|3803.88|3795.18|3793.49|3784.79|1029
1634313600000|2021-10-15 16:00:00|3795.13|3786.43|3805.06|3796.36|3805.63|3796.93|3793.94|3785.24|1025
1634313900000|2021-10-15 16:05:00|3805.04|3796.34|3801.87|3793.17|3805.47|3796.77|3800.93|3792.23|1033
1634314200000|2021-10-15 16:10:00|3801.83|3793.13|3809.07|3800.37|3809.88|3801.18|3799.51|3790.81|1027
1634314500000|2021-10-15 16:15:00|3809.37|3800.67|3809.89|3801.19|3812.29|3803.59|3800.25|3791.55|1091
1634314800000|2021-10-15 16:20:00|3810.19|3801.49|3813.59|3804.89|3816.34|3807.64|3806.74|3798.04|1062
1634315100000|2021-10-15 16:25:00|3813.39|3804.69|3816.99|3808.29|3817.78|3809.08|3809.93|3801.23|987
1634315400000|2021-10-15 16:30:00|3817.07|3808.37|3821.69|3812.99|3825.51|3816.81|3816.97|3808.27|979
1634315700000|2021-10-15 16:35:00|3821.67|3812.97|3830.18|3821.48|3830.25|3821.55|3819.31|3810.61|969
1634316000000|2021-10-15 16:40:00|3829.99|3821.29|3851.24|3842.54|3851.59|3842.89|3829.97|3821.27|1098
1634316300000|2021-10-15 16:45:00|3851.46|3842.76|3843.5|3834.8|3853.31|3844.61|3839.27|3830.57|1092
1634316600000|2021-10-15 16:50:00|3843.46|3834.76|3846.21|3837.51|3846.79|3838.09|3840.17|3831.47|999
1634316900000|2021-10-15 16:55:00|3846.11|3837.41|3866.82|3858.12|3867.98|3859.28|3845.66|3836.96|1062
1634317200000|2021-10-15 17:00:00|3866.79|3858.09|3854.88|3846.18|3869.46|3860.76|3851.84|3843.14|1084
1634317500000|2021-10-15 17:05:00|3854.81|3846.11|3857.42|3848.72|3868.54|3859.84|3853.35|3844.65|1057
1634317800000|2021-10-15 17:10:00|3857.4|3848.7|3868.74|3860.04|3868.85|3860.15|3856.78|3848.08|1035
1634318100000|2021-10-15 17:15:00|3868.7|3860|3860.77|3852.07|3868.88|3860.18|3859.12|3850.42|977
1634318400000|2021-10-15 17:20:00|3860.62|3851.92|3866.39|3857.69|3872.89|3864.19|3859.92|3851.22|1040
1634318700000|2021-10-15 17:25:00|3866.52|3857.82|3859.74|3851.04|3866.61|3857.91|3859.04|3850.34|1067
1634319000000|2021-10-15 17:30:00|3859.73|3851.03|3857.85|3849.15|3859.73|3851.03|3847.98|3839.28|1012
1634319300000|2021-10-15 17:35:00|3857.72|3849.02|3860.89|3852.19|3862.62|3853.92|3855.47|3846.77|999
1634319600000|2021-10-15 17:40:00|3860.88|3852.18|3871.57|3862.87|3872.31|3863.61|3858.54|3849.84|1092
1634319900000|2021-10-15 17:45:00|3871.53|3862.83|3868.09|3859.39|3872.69|3863.99|3865.97|3857.27|1059
1634320200000|2021-10-15 17:50:00|3868.1|3859.4|3867.83|3859.13|3868.92|3860.22|3865.59|3856.89|1060
1634320500000|2021-10-15 17:55:00|3867.84|3859.14|3860.35|3851.65|3868.48|3859.78|3857.52|3848.82|1019
1634320800000|2021-10-15 18:00:00|3860.19|3851.49|3865.27|3856.57|3865.39|3856.69|3860.19|3851.49|1058
1634321100000|2021-10-15 18:05:00|3865.4|3856.7|3868.09|3859.39|3871.44|3862.74|3865.36|3856.66|964
1634321400000|2021-10-15 18:10:00|3868.22|3859.52|3864.67|3855.97|3868.24|3859.54|3864.61|3855.91|903
1634321700000|2021-10-15 18:15:00|3864.66|3855.96|3870|3861.3|3870.58|3861.88|3864.35|3855.65|906
1634322000000|2021-10-15 18:20:00|3869.94|3861.24|3881.11|3872.41|3881.93|3873.23|3867.31|3858.61|973
1634322300000|2021-10-15 18:25:00|3881.24|3872.54|3891.77|3883.07|3891.91|3883.21|3875.48|3866.78|1060
1634322600000|2021-10-15 18:30:00|3891.85|3883.15|3883.53|3874.83|3892.45|3883.75|3882.4|3873.7|1009
1634322900000|2021-10-15 18:35:00|3883.5|3874.8|3891.68|3882.98|3893.05|3884.35|3883.32|3874.62|961
1634323200000|2021-10-15 18:40:00|3891.88|3883.18|3892.03|3883.33|3895.53|3886.83|3889.44|3880.74|910
1634323500000|2021-10-15 18:45:00|3891.87|3883.17|3880.76|3872.06|3892.36|3883.66|3879.35|3870.65|941
1634323800000|2021-10-15 18:50:00|3880.86|3872.16|3880.91|3872.21|3883.6|3874.9|3879.12|3870.42|886
1634324100000|2021-10-15 18:55:00|3880.96|3872.26|3882.93|3874.23|3883.24|3874.54|3875.58|3866.88|906
1634324400000|2021-10-15 19:00:00|3883.06|3874.36|3869.78|3861.08|3886.23|3877.53|3868.84|3860.14|886
1634324700000|2021-10-15 19:05:00|3869.77|3861.07|3865.37|3856.67|3875.3|3866.6|3863.32|3854.62|885
1634325000000|2021-10-15 19:10:00|3865.38|3856.68|3857.13|3848.43|3865.62|3856.92|3856.46|3847.76|847
1634325300000|2021-10-15 19:15:00|3857.12|3848.42|3860.59|3851.89|3864.91|3856.21|3855.89|3847.19|836
1634325600000|2021-10-15 19:20:00|3860.68|3851.98|3858.31|3849.61|3864.82|3856.12|3858.21|3849.51|645
1634325900000|2021-10-15 19:25:00|3858.44|3849.74|3857.45|3848.75|3860.16|3851.46|3853.21|3844.51|687
1634326200000|2021-10-15 19:30:00|3857.6|3848.9|3854.82|3846.12|3861.19|3852.49|3853.78|3845.08|816
1634326500000|2021-10-15 19:35:00|3853.78|3845.08|3850.07|3841.37|3855.8|3847.1|3840.94|3832.24|1029
1634326800000|2021-10-15 19:40:00|3850.11|3841.41|3845.72|3837.02|3855.85|3847.15|3845.52|3836.82|935
1634327100000|2021-10-15 19:45:00|3846.38|3837.68|3848.23|3839.53|3850.09|3841.39|3840.37|3831.67|820
1634327400000|2021-10-15 19:50:00|3846.96|3838.26|3853.54|3844.84|3855.63|3846.93|3845.97|3837.27|919
1634327700000|2021-10-15 19:55:00|3853.88|3845.18|3852.9|3844.2|3856.42|3847.72|3849.88|3841.18|882
1634328000000|2021-10-15 20:00:00|3852.85|3844.15|3844.88|3836.18|3854.87|3846.17|3841.78|3833.08|818
1634328300000|2021-10-15 20:05:00|3844.85|3836.15|3849.79|3841.09|3851.66|3842.96|3844.85|3836.15|789
1634328600000|2021-10-15 20:10:00|3849.8|3841.1|3858.83|3850.13|3860.82|3852.12|3849.65|3840.95|810
1634328900000|2021-10-15 20:15:00|3858.73|3850.03|3859.76|3851.06|3889.94|3881.24|3844.06|3835.36|1062
1634329200000|2021-10-15 20:20:00|3859.87|3851.17|3892.35|3883.65|3892.35|3883.65|3859.87|3851.17|1158
1634329500000|2021-10-15 20:25:00|3893.14|3884.44|3889.48|3880.78|3909.02|3900.32|3886.11|3877.41|1152
1634329800000|2021-10-15 20:30:00|3889.51|3880.81|3873.22|3864.52|3892.11|3883.41|3850|3841.3|1143
1634330100000|2021-10-15 20:35:00|3872.74|3864.04|3877.56|3868.86|3882.21|3873.51|3872.74|3864.04|996
1634330400000|2021-10-15 20:40:00|3877.57|3868.87|3887.39|3878.69|3889.04|3880.34|3877.52|3868.82|992
1634330700000|2021-10-15 20:45:00|3887.26|3878.56|3890.13|3881.43|3894.16|3885.46|3885.84|3877.14|974
1634331000000|2021-10-15 20:50:00|3890.15|3881.45|3876.54|3867.84|3891.54|3882.84|3875.7|3867|963
1634331300000|2021-10-15 20:55:00|3876.62|3867.92|3883.13|3874.43|3887.13|3878.43|3875.86|3867.16|836
1634367600000|2021-10-16 07:00:00|3852.47|3843.77|3850.16|3841.46|3852.52|3843.82|3850.09|3841.39|841
1634367900000|2021-10-16 07:05:00|3850.17|3841.47|3849.13|3840.43|3850.27|3841.57|3848.28|3839.58|770
1634368200000|2021-10-16 07:10:00|3849.12|3840.42|3845.19|3836.49|3849.53|3840.83|3844.54|3835.84|738
1634368500000|2021-10-16 07:15:00|3845.2|3836.5|3848.3|3839.6|3849.28|3840.58|3845|3836.3|554
1634368800000|2021-10-16 07:20:00|3848.31|3839.61|3844.73|3836.03|3848.69|3839.99|3838.52|3829.82|772
1634369100000|2021-10-16 07:25:00|3844.75|3836.05|3846.72|3838.02|3847.51|3838.81|3844.64|3835.94|782
1634369400000|2021-10-16 07:30:00|3846.74|3838.04|3845.27|3836.57|3849.83|3841.13|3845.26|3836.56|571
1634369700000|2021-10-16 07:35:00|3845.24|3836.54|3843.34|3834.64|3845.41|3836.71|3839.31|3830.61|779
1634370000000|2021-10-16 07:40:00|3843.49|3834.79|3851.1|3842.4|3851.26|3842.56|3843.39|3834.69|774
1634370300000|2021-10-16 07:45:00|3851.11|3842.41|3851.42|3842.72|3852.25|3843.55|3849.39|3840.69|765
1634370600000|2021-10-16 07:50:00|3851.43|3842.73|3852.84|3844.14|3854.2|3845.5|3851.41|3842.71|642
1634370900000|2021-10-16 07:55:00|3852.88|3844.18|3856.42|3847.72|3856.44|3847.74|3851.39|3842.69|620
1634371200000|2021-10-16 08:00:00|3856.44|3847.74|3860.56|3851.86|3860.97|3852.27|3853.85|3845.15|812
1634371500000|2021-10-16 08:05:00|3860.55|3851.85|3870.9|3862.2|3870.9|3862.2|3860.53|3851.83|776
1634371800000|2021-10-16 08:10:00|3870.97|3862.27|3887.28|3878.58|3887.56|3878.86|3868.61|3859.91|976
1634372100000|2021-10-16 08:15:00|3887.43|3878.73|3884.38|3875.68|3887.61|3878.91|3880.48|3871.78|950
1634372400000|2021-10-16 08:20:00|3884.42|3875.72|3901.02|3892.32|3906.53|3897.83|3884.26|3875.56|969
1634372700000|2021-10-16 08:25:00|3900.93|3892.23|3921.91|3913.21|3923.32|3914.62|3899.39|3890.69|1043
1634373000000|2021-10-16 08:30:00|3921.92|3913.22|3917.05|3908.35|3924.74|3916.04|3914.79|3906.09|1006
1634373300000|2021-10-16 08:35:00|3917.22|3908.52|3921.61|3912.91|3928.34|3919.64|3914|3905.3|997
1634373600000|2021-10-16 08:40:00|3921.75|3913.05|3921.34|3912.64|3925.83|3917.13|3917.43|3908.73|875
1634373900000|2021-10-16 08:45:00|3921.5|3912.8|3931.92|3923.22|3932.9|3924.2|3918.39|3909.69|1017
1634374200000|2021-10-16 08:50:00|3931.93|3923.23|3944.74|3936.04|3944.95|3936.25|3931.81|3923.11|975
1634374500000|2021-10-16 08:55:00|3944.79|3936.09|3943.22|3934.52|3945.9|3937.2|3937.55|3928.85|970
1634374800000|2021-10-16 09:00:00|3943.27|3934.57|3950.06|3941.36|3950.94|3942.24|3935.78|3927.08|1002
1634375100000|2021-10-16 09:05:00|3950.03|3941.33|3939.36|3930.66|3950.03|3941.33|3936.65|3927.95|975
1634375400000|2021-10-16 09:10:00|3939.51|3930.81|3936.59|3927.89|3941.17|3932.47|3935.87|3927.17|943
1634375700000|2021-10-16 09:15:00|3936.57|3927.87|3940.57|3931.87|3942.18|3933.48|3936.52|3927.82|840
1634376000000|2021-10-16 09:20:00|3940.55|3931.85|3936.2|3927.5|3940.59|3931.89|3926.66|3917.96|935
1634376300000|2021-10-16 09:25:00|3935.89|3927.19|3929.53|3920.83|3936.25|3927.55|3928.66|3919.96|907
1634376600000|2021-10-16 09:30:00|3929.44|3920.74|3925.17|3916.47|3929.45|3920.75|3921.7|3913|901
1634376900000|2021-10-16 09:35:00|3925.15|3916.45|3922.95|3914.25|3926.78|3918.08|3921.52|3912.82|823
1634377200000|2021-10-16 09:40:00|3923.07|3914.37|3922.59|3913.89|3923.12|3914.42|3918.12|3909.42|849
1634377500000|2021-10-16 09:45:00|3922.54|3913.84|3924.1|3915.4|3931.45|3922.75|3922.38|3913.68|867
1634377800000|2021-10-16 09:50:00|3924.09|3915.39|3935.14|3926.44|3936.65|3927.95|3924.08|3915.38|895
1634378100000|2021-10-16 09:55:00|3935.13|3926.43|3937.94|3929.24|3940.38|3931.68|3933.66|3924.96|888
1634378400000|2021-10-16 10:00:00|3937.96|3929.26|3941.69|3932.99|3943.68|3934.98|3937.96|3929.26|922
1634378700000|2021-10-16 10:05:00|3941.6|3932.9|3939.18|3930.48|3943.57|3934.87|3935.46|3926.76|881
1634379000000|2021-10-16 10:10:00|3939.17|3930.47|3940.61|3931.91|3940.7|3932|3936.67|3927.97|796
1634379300000|2021-10-16 10:15:00|3940.58|3931.88|3945.38|3936.68|3948.48|3939.78|3940.44|3931.74|818
1634379600000|2021-10-16 10:20:00|3945.44|3936.74|3937.36|3928.66|3945.44|3936.74|3936.71|3928.01|901
1634379900000|2021-10-16 10:25:00|3937.38|3928.68|3936.3|3927.6|3938.38|3929.68|3932.88|3924.18|858
1634380200000|2021-10-16 10:30:00|3936.31|3927.61|3946.39|3937.69|3949.09|3940.39|3935.74|3927.04|816
1634380500000|2021-10-16 10:35:00|3946.35|3937.65|3945.61|3936.91|3949.21|3940.51|3942.73|3934.03|779
1634380800000|2021-10-16 10:40:00|3945.62|3936.92|3945.72|3937.02|3945.9|3937.2|3942.72|3934.02|687
1634381100000|2021-10-16 10:45:00|3945.7|3937|3939.18|3930.48|3946.47|3937.77|3939.04|3930.34|779
1634381400000|2021-10-16 10:50:00|3939.24|3930.54|3936.08|3927.38|3939.25|3930.55|3932.41|3923.71|749
1634381700000|2021-10-16 10:55:00|3936.12|3927.42|3941.86|3933.16|3942.55|3933.85|3935.94|3927.24|694
1634382000000|2021-10-16 11:00:00|3941.87|3933.17|3934.75|3926.05|3942.04|3933.34|3934.5|3925.8|838
1634382300000|2021-10-16 11:05:00|3934.74|3926.04|3938.69|3929.99|3939.47|3930.77|3934.02|3925.32|752
1634382600000|2021-10-16 11:10:00|3938.7|3930|3933.61|3924.91|3939.56|3930.86|3933.26|3924.56|687
1634382900000|2021-10-16 11:15:00|3933.62|3924.92|3930.86|3922.16|3934.91|3926.21|3929.91|3921.21|675
1634383200000|2021-10-16 11:20:00|3930.82|3922.12|3932.76|3924.06|3933.03|3924.33|3930.08|3921.38|713
1634383500000|2021-10-16 11:25:00|3932.75|3924.05|3932.14|3923.44|3935.51|3926.81|3931.9|3923.2|800
1634383800000|2021-10-16 11:30:00|3932.18|3923.48|3940.09|3931.39|3940.68|3931.98|3931.89|3923.19|750
1634384100000|2021-10-16 11:35:00|3940.08|3931.38|3941.47|3932.77|3945.69|3936.99|3940.06|3931.36|833
1634384400000|2021-10-16 11:40:00|3941.44|3932.74|3943.63|3934.93|3943.71|3935.01|3939.14|3930.44|662
1634384700000|2021-10-16 11:45:00|3943.6|3934.9|3944.81|3936.11|3946.3|3937.6|3941.8|3933.1|898
1634385000000|2021-10-16 11:50:00|3944.85|3936.15|3957.16|3948.46|3958.4|3949.7|3943.89|3935.19|879
1634385300000|2021-10-16 11:55:00|3957.19|3948.49|3960.33|3951.63|3968.51|3959.81|3955.11|3946.41|1111
1634385600000|2021-10-16 12:00:00|3960.28|3951.58|3952.66|3943.96|3974.17|3965.47|3952.66|3943.96|1081
1634385900000|2021-10-16 12:05:00|3952.96|3944.26|3951.38|3942.68|3959.49|3950.79|3950.51|3941.81|955
1634386200000|2021-10-16 12:10:00|3951.44|3942.74|3947.01|3938.31|3951.44|3942.74|3944.66|3935.96|957
1634386500000|2021-10-16 12:15:00|3947.16|3938.46|3951.85|3943.15|3953.39|3944.69|3945.17|3936.47|881
1634386800000|2021-10-16 12:20:00|3951.99|3943.29|3955.64|3946.94|3956.77|3948.07|3951.99|3943.29|756
1634387100000|2021-10-16 12:25:00|3955.67|3946.97|3944.26|3935.56|3956.58|3947.88|3944.26|3935.56|845
1634387400000|2021-10-16 12:30:00|3944.24|3935.54|3941.37|3932.67|3947.01|3938.31|3941.36|3932.66|839
1634387700000|2021-10-16 12:35:00|3941.38|3932.68|3906.61|3897.91|3942.53|3933.83|3902.22|3893.52|1064
1634388000000|2021-10-16 12:40:00|3906.32|3897.62|3924.15|3915.45|3926.4|3917.7|3906.11|3897.41|1069
1634388300000|2021-10-16 12:45:00|3924.18|3915.48|3921.54|3912.84|3931.16|3922.46|3915.22|3906.52|1056
1634388600000|2021-10-16 12:50:00|3921.65|3912.95|3909.21|3900.51|3922|3913.3|3886.95|3878.25|1152
1634388900000|2021-10-16 12:55:00|3909.31|3900.61|3901.62|3892.92|3920.68|3911.98|3898.28|3889.58|1124
1634389200000|2021-10-16 13:00:00|3901.63|3892.93|3904.51|3895.81|3913.22|3904.52|3893.64|3884.94|1088
1634389500000|2021-10-16 13:05:00|3904.62|3895.92|3908.36|3899.66|3917.46|3908.76|3904.6|3895.9|1004
1634389800000|2021-10-16 13:10:00|3908.64|3899.94|3915.11|3906.41|3915.11|3906.41|3905.7|3897|973
1634390100000|2021-10-16 13:15:00|3915.15|3906.45|3902.66|3893.96|3919.81|3911.11|3902.48|3893.78|992
1634390400000|2021-10-16 13:20:00|3902.73|3894.03|3899.18|3890.48|3904.74|3896.04|3890.91|3882.21|1050
1634390700000|2021-10-16 13:25:00|3899.19|3890.49|3905.84|3897.14|3907.25|3898.55|3898.82|3890.12|816
1634391000000|2021-10-16 13:30:00|3905.86|3897.16|3916.36|3907.66|3916.46|3907.76|3904.33|3895.63|954
1634391300000|2021-10-16 13:35:00|3916.33|3907.63|3916.53|3907.83|3918.64|3909.94|3912.72|3904.02|959
1634391600000|2021-10-16 13:40:00|3916.61|3907.91|3919.18|3910.48|3919.2|3910.5|3913.3|3904.6|838
1634391900000|2021-10-16 13:45:00|3919.14|3910.44|3918.62|3909.92|3919.23|3910.53|3915.15|3906.45|873
1634392200000|2021-10-16 13:50:00|3918.73|3910.03|3916.01|3907.31|3919.41|3910.71|3909.23|3900.53|911
1634392500000|2021-10-16 13:55:00|3916|3907.3|3922.54|3913.84|3922.56|3913.86|3915.92|3907.22|907
1634392800000|2021-10-16 14:00:00|3922.5|3913.8|3911.95|3903.25|3923.02|3914.32|3911.7|3903|883
1634393100000|2021-10-16 14:05:00|3911.92|3903.22|3923.02|3914.32|3923.81|3915.11|3910.92|3902.22|968
1634393400000|2021-10-16 14:10:00|3923.05|3914.35|3921.08|3912.38|3924.99|3916.29|3918.62|3909.92|962
1634393700000|2021-10-16 14:15:00|3921.06|3912.36|3923.24|3914.54|3923.44|3914.74|3918.36|3909.66|859
1634394000000|2021-10-16 14:20:00|3923.25|3914.55|3924.56|3915.86|3925.88|3917.18|3921.13|3912.43|844
1634394300000|2021-10-16 14:25:00|3924.58|3915.88|3921.47|3912.77|3925.88|3917.18|3921.44|3912.74|811
1634394600000|2021-10-16 14:30:00|3921.27|3912.57|3918.05|3909.35|3921.27|3912.57|3917.49|3908.79|903
1634394900000|2021-10-16 14:35:00|3918.06|3909.36|3913.67|3904.97|3918.08|3909.38|3912.85|3904.15|807
1634395200000|2021-10-16 14:40:00|3913.71|3905.01|3912.41|3903.71|3914.12|3905.42|3910.52|3901.82|850
1634395500000|2021-10-16 14:45:00|3912.4|3903.7|3906.76|3898.06|3912.41|3903.71|3901.99|3893.29|892
1634395800000|2021-10-16 14:50:00|3906.7|3898|3905.53|3896.83|3910.17|3901.47|3899.42|3890.72|952
1634396100000|2021-10-16 14:55:00|3905.71|3897.01|3903.36|3894.66|3908.44|3899.74|3899.48|3890.78|965
1634396400000|2021-10-16 15:00:00|3903.37|3894.67|3906.17|3897.47|3907.53|3898.83|3898.61|3889.91|876
1634396700000|2021-10-16 15:05:00|3906.19|3897.49|3901.09|3892.39|3908.2|3899.5|3889.68|3880.98|1009
1634397000000|2021-10-16 15:10:00|3900.94|3892.24|3898.44|3889.74|3902.42|3893.72|3896.1|3887.4|975
1634397300000|2021-10-16 15:15:00|3898.43|3889.73|3897.14|3888.44|3900.6|3891.9|3894.49|3885.79|952
1634397600000|2021-10-16 15:20:00|3897.23|3888.53|3908.5|3899.8|3911.68|3902.98|3897.1|3888.4|1038
1634397900000|2021-10-16 15:25:00|3908.63|3899.93|3903.58|3894.88|3910.39|3901.69|3903.34|3894.64|940
1634398200000|2021-10-16 15:30:00|3903.59|3894.89|3907.97|3899.27|3909.02|3900.32|3903.34|3894.64|939
1634398500000|2021-10-16 15:35:00|3907.96|3899.26|3920.93|3912.23|3922.58|3913.88|3906.84|3898.14|936
1634398800000|2021-10-16 15:40:00|3920.94|3912.24|3920.63|3911.93|3923.2|3914.5|3918.68|3909.98|776
1634399100000|2021-10-16 15:45:00|3920.65|3911.95|3915.53|3906.83|3920.91|3912.21|3915.37|3906.67|869
1634399400000|2021-10-16 15:50:00|3915.39|3906.69|3909.93|3901.23|3915.78|3907.08|3909.89|3901.19|783
1634399700000|2021-10-16 15:55:00|3909.95|3901.25|3911.79|3903.09|3912.95|3904.25|3906.45|3897.75|939
1634400000000|2021-10-16 16:00:00|3911.83|3903.13|3910.04|3901.34|3912.81|3904.11|3905.84|3897.14|918
1634400300000|2021-10-16 16:05:00|3910.01|3901.31|3912.67|3903.97|3915.61|3906.91|3904.58|3895.88|965
1634400600000|2021-10-16 16:10:00|3912.7|3904|3911.96|3903.26|3916.04|3907.34|3911.02|3902.32|870
1634400900000|2021-10-16 16:15:00|3911.95|3903.25|3915.17|3906.47|3917.09|3908.39|3911.95|3903.25|798
1634401200000|2021-10-16 16:20:00|3915.11|3906.41|3902.38|3893.68|3917.5|3908.8|3902.38|3893.68|884
1634401500000|2021-10-16 16:25:00|3902.54|3893.84|3895.41|3886.71|3903.18|3894.48|3893.72|3885.02|1062
1634401800000|2021-10-16 16:30:00|3895.43|3886.73|3900.88|3892.18|3901.93|3893.23|3891.04|3882.34|881
1634402100000|2021-10-16 16:35:00|3900.9|3892.2|3902.98|3894.28|3905.9|3897.2|3900.88|3892.18|914
1634402400000|2021-10-16 16:40:00|3902.99|3894.29|3904.44|3895.74|3904.56|3895.86|3899.93|3891.23|864
1634402700000|2021-10-16 16:45:00|3904.42|3895.72|3898.39|3889.69|3905.49|3896.79|3897.8|3889.1|793
1634403000000|2021-10-16 16:50:00|3898.4|3889.7|3896.96|3888.26|3899.04|3890.34|3892.6|3883.9|916
1634403300000|2021-10-16 16:55:00|3896.97|3888.27|3899.77|3891.07|3901.38|3892.68|3892.91|3884.21|748
1634403600000|2021-10-16 17:00:00|3899.78|3891.08|3896.85|3888.15|3899.79|3891.09|3891.4|3882.7|917
1634403900000|2021-10-16 17:05:00|3896.73|3888.03|3854.95|3846.25|3896.97|3888.27|3843.79|3835.09|1049
1634404200000|2021-10-16 17:10:00|3854.94|3846.24|3860.59|3851.89|3862.82|3854.12|3842.89|3834.19|1094
1634404500000|2021-10-16 17:15:00|3860.68|3851.98|3855.03|3846.33|3871.18|3862.48|3853.79|3845.09|1040
1634404800000|2021-10-16 17:20:00|3855.11|3846.41|3854|3845.3|3857.18|3848.48|3849.01|3840.31|1035
1634405100000|2021-10-16 17:25:00|3853.98|3845.28|3854.34|3845.64|3860.86|3852.16|3850.97|3842.27|1010
1634405400000|2021-10-16 17:30:00|3854.31|3845.61|3862.24|3853.54|3865.14|3856.44|3851.81|3843.11|1004
1634405700000|2021-10-16 17:35:00|3862.25|3853.55|3861.52|3852.82|3865.59|3856.89|3859.69|3850.99|890
1634406000000|2021-10-16 17:40:00|3861.68|3852.98|3866.52|3857.82|3868.09|3859.39|3859.8|3851.1|845
1634406300000|2021-10-16 17:45:00|3866.45|3857.75|3868.12|3859.42|3876.04|3867.34|3865.74|3857.04|881
1634406600000|2021-10-16 17:50:00|3868.13|3859.43|3873.57|3864.87|3873.65|3864.95|3867.81|3859.11|782
1634406900000|2021-10-16 17:55:00|3873.56|3864.86|3873.38|3864.68|3875.1|3866.4|3870.15|3861.45|827
1634407200000|2021-10-16 18:00:00|3873.36|3864.66|3867.23|3858.53|3874.47|3865.77|3866.37|3857.67|915
1634407500000|2021-10-16 18:05:00|3867.25|3858.55|3868.75|3860.05|3872.35|3863.65|3866.29|3857.59|845
1634407800000|2021-10-16 18:10:00|3868.73|3860.03|3865.88|3857.18|3869.67|3860.97|3863.59|3854.89|850
1634408100000|2021-10-16 18:15:00|3865.87|3857.17|3863.15|3854.45|3869.62|3860.92|3862.91|3854.21|788
1634408400000|2021-10-16 18:20:00|3863.12|3854.42|3861.57|3852.87|3866.26|3857.56|3859.7|3851|850
1634408700000|2021-10-16 18:25:00|3861.56|3852.86|3866.43|3857.73|3866.49|3857.79|3861.16|3852.46|894
1634409000000|2021-10-16 18:30:00|3866.35|3857.65|3871.76|3863.06|3872.32|3863.62|3866.35|3857.65|880
1634409300000|2021-10-16 18:35:00|3871.68|3862.98|3864.41|3855.71|3872|3863.3|3864.39|3855.69|727
1634409600000|2021-10-16 18:40:00|3864.48|3855.78|3864.06|3855.36|3870.13|3861.43|3863.41|3854.71|769
1634409900000|2021-10-16 18:45:00|3864.03|3855.33|3877.19|3868.49|3885.32|3876.62|3863.68|3854.98|1036
1634410200000|2021-10-16 18:50:00|3877.22|3868.52|3874.89|3866.19|3879.76|3871.06|3874.28|3865.58|839
1634410500000|2021-10-16 18:55:00|3874.91|3866.21|3872.28|3863.58|3874.91|3866.21|3868.69|3859.99|854
1634410800000|2021-10-16 19:00:00|3872.31|3863.61|3869.57|3860.87|3873.7|3865|3869.28|3860.58|864
1634411100000|2021-10-16 19:05:00|3869.56|3860.86|3865.48|3856.78|3871.28|3862.58|3865.47|3856.77|891
1634411400000|2021-10-16 19:10:00|3865.47|3856.77|3863.96|3855.26|3868.21|3859.51|3863.41|3854.71|855
1634411700000|2021-10-16 19:15:00|3863.99|3855.29|3866.95|3858.25|3867.65|3858.95|3862.36|3853.66|870
1634412000000|2021-10-16 19:20:00|3867.04|3858.34|3869.78|3861.08|3869.91|3861.21|3866.06|3857.36|803
1634412300000|2021-10-16 19:25:00|3869.82|3861.12|3866.99|3858.29|3869.95|3861.25|3865.94|3857.24|839
1634412600000|2021-10-16 19:30:00|3866.98|3858.28|3870.51|3861.81|3871.47|3862.77|3864.98|3856.28|802
1634412900000|2021-10-16 19:35:00|3870.53|3861.83|3866.11|3857.41|3872.28|3863.58|3866.11|3857.41|896
1634413200000|2021-10-16 19:40:00|3866.09|3857.39|3862.53|3853.83|3866.89|3858.19|3862.08|3853.38|751
1634413500000|2021-10-16 19:45:00|3862.59|3853.89|3858.06|3849.36|3863.06|3854.36|3856.18|3847.48|742
1634413800000|2021-10-16 19:50:00|3857.99|3849.29|3849.58|3840.88|3858.35|3849.65|3846.56|3837.86|853
1634414100000|2021-10-16 19:55:00|3849.62|3840.92|3843.94|3835.24|3849.62|3840.92|3843.78|3835.08|881
1634414400000|2021-10-16 20:00:00|3844.09|3835.39|3842.97|3834.27|3848.18|3839.48|3839.62|3830.92|965
1634414700000|2021-10-16 20:05:00|3842.79|3834.09|3816.89|3808.19|3847.11|3838.41|3811.01|3802.31|964
1634415000000|2021-10-16 20:10:00|3817.73|3809.03|3816.22|3807.52|3827.12|3818.42|3812.88|3804.18|1055
1634415300000|2021-10-16 20:15:00|3816.25|3807.55|3823.1|3814.4|3824.8|3816.1|3814.9|3806.2|915
1634415600000|2021-10-16 20:20:00|3823.11|3814.41|3821.77|3813.07|3826.42|3817.72|3820.2|3811.5|825
1634415900000|2021-10-16 20:25:00|3821.81|3813.11|3826.73|3818.03|3826.73|3818.03|3821.81|3813.11|657
1634416200000|2021-10-16 20:30:00|3826.66|3817.96|3821.19|3812.49|3826.78|3818.08|3819.43|3810.73|889
1634416500000|2021-10-16 20:35:00|3821.14|3812.44|3829.44|3820.74|3830.17|3821.47|3821.14|3812.44|933
1634416800000|2021-10-16 20:40:00|3829.26|3820.56|3831.68|3822.98|3832.29|3823.59|3828.56|3819.86|890
1634417100000|2021-10-16 20:45:00|3831.88|3823.18|3839.2|3830.5|3840.67|3831.97|3831.11|3822.41|941
1634417400000|2021-10-16 20:50:00|3839.16|3830.46|3839.62|3830.92|3839.7|3831|3834.41|3825.71|857
1634417700000|2021-10-16 20:55:00|3839.64|3830.94|3836.4|3827.7|3841.06|3832.36|3834.76|3826.06|765
1634418000000|2021-10-16 21:00:00|3836.42|3827.72|3833.86|3825.16|3836.47|3827.77|3830.1|3821.4|841
1634418300000|2021-10-16 21:05:00|3833.85|3825.15|3838.12|3829.42|3842.05|3833.35|3832.4|3823.7|933
1634418600000|2021-10-16 21:10:00|3838.09|3829.39|3840.68|3831.98|3840.68|3831.98|3835.3|3826.6|839
1634418900000|2021-10-16 21:15:00|3840.67|3831.97|3844.25|3835.55|3846.03|3837.33|3840.47|3831.77|769
1634419200000|2021-10-16 21:20:00|3844.23|3835.53|3839.58|3830.88|3844.6|3835.9|3836.85|3828.15|739
1634419500000|2021-10-16 21:25:00|3839.57|3830.87|3834.89|3826.19|3839.7|3831|3834.89|3826.19|826
1634419800000|2021-10-16 21:30:00|3834.9|3826.2|3835.18|3826.48|3835.3|3826.6|3834.56|3825.86|614
1634420100000|2021-10-16 21:35:00|3835.2|3826.5|3831.73|3823.03|3835.64|3826.94|3831.39|3822.69|741
1634420400000|2021-10-16 21:40:00|3831.67|3822.97|3830.98|3822.28|3832.73|3824.03|3830.97|3822.27|820
1634420700000|2021-10-16 21:45:00|3831.02|3822.32|3830.91|3822.21|3831.13|3822.43|3830.2|3821.5|582
1634421000000|2021-10-16 21:50:00|3830.85|3822.15|3824.56|3815.86|3830.91|3822.21|3824.56|3815.86|688
1634421300000|2021-10-16 21:55:00|3824.27|3815.57|3818.94|3810.24|3824.54|3815.84|3818.01|3809.31|993
1634421600000|2021-10-16 22:00:00|3818.95|3810.25|3820.26|3811.56|3822.98|3814.28|3814.42|3805.72|953
1634421900000|2021-10-16 22:05:00|3820.27|3811.57|3829.49|3820.79|3834.17|3825.47|3820.27|3811.57|929
1634422200000|2021-10-16 22:10:00|3829.53|3820.83|3815.58|3806.88|3829.91|3821.21|3813.77|3805.07|872
1634422500000|2021-10-16 22:15:00|3815.56|3806.86|3812.71|3804.01|3819.86|3811.16|3811.95|3803.25|943
1634422800000|2021-10-16 22:20:00|3812.72|3804.02|3809.61|3800.91|3814.72|3806.02|3808.89|3800.19|846
1634423100000|2021-10-16 22:25:00|3809.62|3800.92|3811.49|3802.79|3814.81|3806.11|3809.58|3800.88|884
1634423400000|2021-10-16 22:30:00|3811.5|3802.8|3812.88|3804.18|3818.64|3809.94|3811.49|3802.79|841
1634423700000|2021-10-16 22:35:00|3812.84|3804.14|3817.06|3808.36|3817.99|3809.29|3809.13|3800.43|837
1634424000000|2021-10-16 22:40:00|3817.11|3808.41|3822.51|3813.81|3822.58|3813.88|3816.89|3808.19|882
1634424300000|2021-10-16 22:45:00|3822.46|3813.76|3833.71|3825.01|3833.73|3825.03|3822.35|3813.65|917
1634424600000|2021-10-16 22:50:00|3833.72|3825.02|3833.39|3824.69|3835.52|3826.82|3833.12|3824.42|876
1634424900000|2021-10-16 22:55:00|3833.4|3824.7|3829.83|3821.13|3833.57|3824.87|3827.28|3818.58|913
1634425200000|2021-10-16 23:00:00|3829.82|3821.12|3823.16|3814.46|3830.54|3821.84|3821.39|3812.69|963
1634425500000|2021-10-16 23:05:00|3823.02|3814.32|3836.79|3828.09|3836.8|3828.1|3823.02|3814.32|920
1634425800000|2021-10-16 23:10:00|3836.7|3828|3837.56|3828.86|3839.38|3830.68|3835.87|3827.17|894
1634426100000|2021-10-16 23:15:00|3837.6|3828.9|3836.64|3827.94|3838.47|3829.77|3834.33|3825.63|869
1634426400000|2021-10-16 23:20:00|3836.65|3827.95|3839.57|3830.87|3842.42|3833.72|3834.82|3826.12|775
1634426700000|2021-10-16 23:25:00|3839.51|3830.81|3846.42|3837.72|3848.51|3839.81|3838.35|3829.65|793
1634427000000|2021-10-16 23:30:00|3846.43|3837.73|3850.46|3841.76|3852.62|3843.92|3844.75|3836.05|707
1634427300000|2021-10-16 23:35:00|3850.44|3841.74|3851.8|3843.1|3856.4|3847.7|3850.33|3841.63|789
1634427600000|2021-10-16 23:40:00|3851.79|3843.09|3848.57|3839.87|3851.83|3843.13|3844.41|3835.71|816
1634427900000|2021-10-16 23:45:00|3848.38|3839.68|3842.1|3833.4|3848.72|3840.02|3841.13|3832.43|837
1634428200000|2021-10-16 23:50:00|3842.12|3833.42|3836.58|3827.88|3842.12|3833.42|3836.11|3827.41|829
1634428500000|2021-10-16 23:55:00|3836.71|3828.01|3833.22|3824.52|3837.87|3829.17|3829.79|3821.09|793
1634428800000|2021-10-17 00:00:00|3833.24|3824.54|3817.99|3809.29|3833.73|3825.03|3817.99|3809.29|1001
1634429100000|2021-10-17 00:05:00|3817.6|3808.9|3834.74|3826.04|3834.89|3826.19|3814.07|3805.37|1037
1634429400000|2021-10-17 00:10:00|3836.42|3827.72|3842.93|3834.23|3843.84|3835.14|3835.11|3826.41|1017
1634429700000|2021-10-17 00:15:00|3842.87|3834.17|3827.15|3818.45|3845.84|3837.14|3825.43|3816.73|936
1634430000000|2021-10-17 00:20:00|3827.18|3818.48|3828.64|3819.94|3832.54|3823.84|3827.18|3818.48|934
1634430300000|2021-10-17 00:25:00|3828.47|3819.77|3820.01|3811.31|3828.47|3819.77|3815.86|3807.16|983
1634430600000|2021-10-17 00:30:00|3819.89|3811.19|3816.06|3807.36|3820.34|3811.64|3810.82|3802.12|1010
1634430900000|2021-10-17 00:35:00|3816.03|3807.33|3826.25|3817.55|3828|3819.3|3815.71|3807.01|1032
1634431200000|2021-10-17 00:40:00|3826.24|3817.54|3834|3825.3|3834|3825.3|3824.05|3815.35|873
1634431500000|2021-10-17 00:45:00|3834.01|3825.31|3844.69|3835.99|3844.94|3836.24|3834.01|3825.31|948
1634431800000|2021-10-17 00:50:00|3844.72|3836.02|3844.24|3835.54|3847.04|3838.34|3837.01|3828.31|899
1634432100000|2021-10-17 00:55:00|3844.17|3835.47|3844.68|3835.98|3846.49|3837.79|3843.29|3834.59|854
1634432400000|2021-10-17 01:00:00|3844.64|3835.94|3860.27|3851.57|3860.28|3851.58|3840.3|3831.6|1026
1634432700000|2021-10-17 01:05:00|3860.23|3851.53|3865.62|3856.92|3866.58|3857.88|3857.34|3848.64|932
1634433000000|2021-10-17 01:10:00|3865.68|3856.98|3862.39|3853.69|3866.17|3857.47|3860.98|3852.28|914
1634433300000|2021-10-17 01:15:00|3862.41|3853.71|3857.12|3848.42|3865.05|3856.35|3855.58|3846.88|950
1634433600000|2021-10-17 01:20:00|3857.15|3848.45|3854.14|3845.44|3857.41|3848.71|3852.81|3844.11|831
1634433900000|2021-10-17 01:25:00|3854.21|3845.51|3857.57|3848.87|3858.86|3850.16|3854.21|3845.51|850
1634434200000|2021-10-17 01:30:00|3857.71|3849.01|3867.35|3858.65|3869.08|3860.38|3856.84|3848.14|914
1634434500000|2021-10-17 01:35:00|3867.36|3858.66|3863.6|3854.9|3867.75|3859.05|3862.94|3854.24|843
1634434800000|2021-10-17 01:40:00|3863.59|3854.89|3858.37|3849.67|3864.5|3855.8|3855.66|3846.96|849
1634435100000|2021-10-17 01:45:00|3858.39|3849.69|3857.62|3848.92|3858.58|3849.88|3854.27|3845.57|871
1634435400000|2021-10-17 01:50:00|3857.59|3848.89|3853|3844.3|3857.62|3848.92|3852.05|3843.35|796
1634435700000|2021-10-17 01:55:00|3852.99|3844.29|3853.27|3844.57|3855.06|3846.36|3848.97|3840.27|792
1634436000000|2021-10-17 02:00:00|3853.28|3844.58|3849.57|3840.87|3854.78|3846.08|3848.92|3840.22|694
1634436300000|2021-10-17 02:05:00|3849.58|3840.88|3851.64|3842.94|3852.5|3843.8|3848.57|3839.87|656
1634436600000|2021-10-17 02:10:00|3851.67|3842.97|3857.24|3848.54|3857.24|3848.54|3851.52|3842.82|721
1634436900000|2021-10-17 02:15:00|3857.2|3848.5|3849.96|3841.26|3857.22|3848.52|3849.48|3840.78|759
1634437200000|2021-10-17 02:20:00|3849.95|3841.25|3846.66|3837.96|3850.6|3841.9|3846.66|3837.96|755
1634437500000|2021-10-17 02:25:00|3846.56|3837.86|3848.62|3839.92|3850.76|3842.06|3845|3836.3|736
1634437800000|2021-10-17 02:30:00|3848.66|3839.96|3852|3843.3|3853.36|3844.66|3846.6|3837.9|803
1634438100000|2021-10-17 02:35:00|3852.02|3843.32|3849.75|3841.05|3854.1|3845.4|3849.52|3840.82|706
1634438400000|2021-10-17 02:40:00|3849.76|3841.06|3849.59|3840.89|3851.37|3842.67|3847.62|3838.92|677
1634438700000|2021-10-17 02:45:00|3849.58|3840.88|3857.74|3849.04|3857.74|3849.04|3849.58|3840.88|631
1634439000000|2021-10-17 02:50:00|3857.76|3849.06|3861.15|3852.45|3863.32|3854.62|3857.66|3848.96|779
1634439300000|2021-10-17 02:55:00|3861.14|3852.44|3854.33|3845.63|3862.04|3853.34|3854.03|3845.33|816
1634439600000|2021-10-17 03:00:00|3854.24|3845.54|3858.66|3849.96|3861|3852.3|3851.59|3842.89|839
1634439900000|2021-10-17 03:05:00|3858.65|3849.95|3857.11|3848.41|3862.01|3853.31|3856.45|3847.75|861
1634440200000|2021-10-17 03:10:00|3857.08|3848.38|3856.8|3848.1|3857.08|3848.38|3853.34|3844.64|787
1634440500000|2021-10-17 03:15:00|3856.82|3848.12|3867.47|3858.77|3867.94|3859.24|3854.96|3846.26|851
1634440800000|2021-10-17 03:20:00|3867.45|3858.75|3878.91|3870.21|3879.26|3870.56|3867.29|3858.59|962
1634441100000|2021-10-17 03:25:00|3878.9|3870.2|3886.88|3878.18|3888.36|3879.66|3874.47|3865.77|924
1634441400000|2021-10-17 03:30:00|3886.87|3878.17|3888.14|3879.44|3891.5|3882.8|3882.5|3873.8|935
1634441700000|2021-10-17 03:35:00|3888.12|3879.42|3885.73|3877.03|3889.28|3880.58|3881.93|3873.23|713
1634442000000|2021-10-17 03:40:00|3885.81|3877.11|3888.62|3879.92|3889.24|3880.54|3881.17|3872.47|688
1634442300000|2021-10-17 03:45:00|3888.67|3879.97|3883.08|3874.38|3888.79|3880.09|3882.39|3873.69|761
1634442600000|2021-10-17 03:50:00|3883.11|3874.41|3887.05|3878.35|3887.55|3878.85|3882.77|3874.07|834
1634442900000|2021-10-17 03:55:00|3887.09|3878.39|3882.66|3873.96|3891.81|3883.11|3882.66|3873.96|861
1634443200000|2021-10-17 04:00:00|3882.67|3873.97|3883.13|3874.43|3887.12|3878.42|3882.66|3873.96|892
1634443500000|2021-10-17 04:05:00|3883.09|3874.39|3901.78|3893.08|3903.69|3894.99|3882.3|3873.6|887
1634443800000|2021-10-17 04:10:00|3902.08|3893.38|3907.28|3898.58|3910.59|3901.89|3900.24|3891.54|957
1634444100000|2021-10-17 04:15:00|3907.29|3898.59|3900.96|3892.26|3908.78|3900.08|3900.55|3891.85|894
1634444400000|2021-10-17 04:20:00|3900.89|3892.19|3898.91|3890.21|3906.02|3897.32|3898.06|3889.36|796
1634444700000|2021-10-17 04:25:00|3898.97|3890.27|3894.68|3885.98|3899.83|3891.13|3892.7|3884|731
1634445000000|2021-10-17 04:30:00|3894.67|3885.97|3888.72|3880.02|3894.68|3885.98|3886.31|3877.61|773
1634445300000|2021-10-17 04:35:00|3888.73|3880.03|3888.09|3879.39|3890.7|3882|3884.8|3876.1|817
1634445600000|2021-10-17 04:40:00|3888.07|3879.37|3888.34|3879.64|3893.84|3885.14|3888.01|3879.31|751
1634445900000|2021-10-17 04:45:00|3888.3|3879.6|3887.45|3878.75|3890.17|3881.47|3885.23|3876.53|735
1634446200000|2021-10-17 04:50:00|3887.43|3878.73|3878.97|3870.27|3887.84|3879.14|3878.89|3870.19|718
1634446500000|2021-10-17 04:55:00|3878.94|3870.24|3878.54|3869.84|3882.44|3873.74|3875.43|3866.73|870
1634446800000|2021-10-17 05:00:00|3879.05|3870.35|3878.19|3869.49|3881.93|3873.23|3877.41|3868.71|815
1634447100000|2021-10-17 05:05:00|3878.2|3869.5|3885.9|3877.2|3887.95|3879.25|3878.2|3869.5|785
1634447400000|2021-10-17 05:10:00|3885.89|3877.19|3887.21|3878.51|3888.45|3879.75|3884.58|3875.88|493
1634447700000|2021-10-17 05:15:00|3887.25|3878.55|3879.4|3870.7|3887.28|3878.58|3878.2|3869.5|639
1634448000000|2021-10-17 05:20:00|3878.82|3870.12|3869.36|3860.66|3878.82|3870.12|3869.05|3860.35|719
1634448300000|2021-10-17 05:25:00|3869.13|3860.43|3870.49|3861.79|3872.03|3863.33|3868.16|3859.46|609
1634448600000|2021-10-17 05:30:00|3870.58|3861.88|3867.05|3858.35|3871.9|3863.2|3863.36|3854.66|696
1634448900000|2021-10-17 05:35:00|3867.1|3858.4|3865.9|3857.2|3871.27|3862.57|3864.43|3855.73|666
1634449200000|2021-10-17 05:40:00|3865.86|3857.16|3871.48|3862.78|3871.84|3863.14|3865.01|3856.31|717
1634449500000|2021-10-17 05:45:00|3871.51|3862.81|3872.5|3863.8|3875|3866.3|3865.42|3856.72|792
1634449800000|2021-10-17 05:50:00|3872.43|3863.73|3860.07|3851.37|3875.8|3867.1|3859.9|3851.2|924
1634450100000|2021-10-17 05:55:00|3860.25|3851.55|3860.57|3851.87|3864.22|3855.52|3859|3850.3|780
1634450400000|2021-10-17 06:00:00|3860.6|3851.9|3864.07|3855.37|3867.98|3859.28|3858.71|3850.01|756
1634450700000|2021-10-17 06:05:00|3864.08|3855.38|3866.97|3858.27|3867.6|3858.9|3862.41|3853.71|619
1634451000000|2021-10-17 06:10:00|3867.29|3858.59|3866.4|3857.7|3869.63|3860.93|3865.38|3856.68|676
1634451300000|2021-10-17 06:15:00|3866.37|3857.67|3875.88|3867.18|3875.89|3867.19|3865.51|3856.81|717
1634451600000|2021-10-17 06:20:00|3875.89|3867.19|3885.15|3876.45|3886.28|3877.58|3875.8|3867.1|690
1634451900000|2021-10-17 06:25:00|3885.03|3876.33|3876.33|3867.63|3887.14|3878.44|3875.36|3866.66|828
1634452200000|2021-10-17 06:30:00|3876.32|3867.62|3876.34|3867.64|3881.14|3872.44|3872.92|3864.22|799
1634452500000|2021-10-17 06:35:00|3876.33|3867.63|3881.63|3872.93|3883.07|3874.37|3876.25|3867.55|551
1634452800000|2021-10-17 06:40:00|3881.62|3872.92|3884.34|3875.64|3884.8|3876.1|3881.6|3872.9|564
1634453100000|2021-10-17 06:45:00|3884.37|3875.67|3875.81|3867.11|3884.87|3876.17|3875.08|3866.38|734
1634453400000|2021-10-17 06:50:00|3875.87|3867.17|3883.88|3875.18|3883.9|3875.2|3875.87|3867.17|638
1634453700000|2021-10-17 06:55:00|3883.87|3875.17|3878.82|3870.12|3887.03|3878.33|3878.63|3869.93|696
1634454000000|2021-10-17 07:00:00|3878.83|3870.13|3880.97|3872.27|3887.33|3878.63|3876.09|3867.39|813
1634454300000|2021-10-17 07:05:00|3881.02|3872.32|3883.67|3874.97|3884.56|3875.86|3880.65|3871.95|799
1634454600000|2021-10-17 07:10:00|3883.7|3875|3892.2|3883.5|3894.47|3885.77|3883.7|3875|783
1634454900000|2021-10-17 07:15:00|3892.18|3883.48|3902.81|3894.11|3904.45|3895.75|3890.68|3881.98|956
1634455200000|2021-10-17 07:20:00|3903.27|3894.57|3913.43|3904.73|3923.47|3914.77|3903.07|3894.37|1060
1634455500000|2021-10-17 07:25:00|3913.38|3904.68|3909.77|3901.07|3913.38|3904.68|3909.65|3900.95|727
1634455800000|2021-10-17 07:30:00|3909.71|3901.01|3894.9|3886.2|3912.71|3904.01|3894.83|3886.13|889
1634456100000|2021-10-17 07:35:00|3894.94|3886.24|3890.3|3881.6|3897.5|3888.8|3888.38|3879.68|870
1634456400000|2021-10-17 07:40:00|3890.57|3881.87|3894.76|3886.06|3896.36|3887.66|3890.12|3881.42|848
1634456700000|2021-10-17 07:45:00|3895|3886.3|3897.35|3888.65|3897.91|3889.21|3889.99|3881.29|834
1634457000000|2021-10-17 07:50:00|3897.34|3888.64|3884.8|3876.1|3897.38|3888.68|3878.46|3869.76|985
1634457300000|2021-10-17 07:55:00|3884.92|3876.22|3882.63|3873.93|3888.16|3879.46|3882.29|3873.59|933
1634457600000|2021-10-17 08:00:00|3882.54|3873.84|3887.94|3879.24|3890.81|3882.11|3882.01|3873.31|914
1634457900000|2021-10-17 08:05:00|3887.95|3879.25|3891.52|3882.82|3892.1|3883.4|3887.06|3878.36|780
1634458200000|2021-10-17 08:10:00|3891.53|3882.83|3897.85|3889.15|3898.9|3890.2|3889.7|3881|872
1634458500000|2021-10-17 08:15:00|3897.84|3889.14|3906.52|3897.82|3906.52|3897.82|3897.2|3888.5|814
1634458800000|2021-10-17 08:20:00|3906.53|3897.83|3895.18|3886.48|3907.52|3898.82|3893.21|3884.51|828
1634459100000|2021-10-17 08:25:00|3895.21|3886.51|3900.79|3892.09|3903.65|3894.95|3893.41|3884.71|830
1634459400000|2021-10-17 08:30:00|3900.96|3892.26|3906.28|3897.58|3907.7|3899|3899.26|3890.56|847
1634459700000|2021-10-17 08:35:00|3906.24|3897.54|3897.34|3888.64|3906.37|3897.67|3897.23|3888.53|849
1634460000000|2021-10-17 08:40:00|3897.35|3888.65|3895.38|3886.68|3899.77|3891.07|3893.53|3884.83|806
1634460300000|2021-10-17 08:45:00|3895.35|3886.65|3898.81|3890.11|3901.4|3892.7|3895.35|3886.65|678
1634460600000|2021-10-17 08:50:00|3898.82|3890.12|3894.29|3885.59|3898.99|3890.29|3893.98|3885.28|521
1634460900000|2021-10-17 08:55:00|3894.3|3885.6|3892.78|3884.08|3894.31|3885.61|3890.65|3881.95|648
1634461200000|2021-10-17 09:00:00|3892.76|3884.06|3890.06|3881.36|3895.92|3887.22|3889.68|3880.98|802
1634461500000|2021-10-17 09:05:00|3890.05|3881.35|3889.86|3881.16|3891|3882.3|3886.88|3878.18|612
1634461800000|2021-10-17 09:10:00|3889.92|3881.22|3897.4|3888.7|3898.53|3889.83|3889.7|3881|723
1634462100000|2021-10-17 09:15:00|3897.32|3888.62|3897.31|3888.61|3904.72|3896.02|3894.42|3885.72|922
1634462400000|2021-10-17 09:20:00|3897.32|3888.62|3901.41|3892.71|3903.09|3894.39|3897.32|3888.62|804
1634462700000|2021-10-17 09:25:00|3901.37|3892.67|3900.83|3892.13|3901.57|3892.87|3896.97|3888.27|845
1634463000000|2021-10-17 09:30:00|3900.8|3892.1|3911.45|3902.75|3914.57|3905.87|3900.1|3891.4|852
1634463300000|2021-10-17 09:35:00|3910.92|3902.22|3908.58|3899.88|3912.48|3903.78|3907.77|3899.07|797
1634463600000|2021-10-17 09:40:00|3908.6|3899.9|3899.73|3891.03|3908.64|3899.94|3897.57|3888.87|973
1634463900000|2021-10-17 09:45:00|3899.68|3890.98|3897.66|3888.96|3902.1|3893.4|3897.51|3888.81|824
1634464200000|2021-10-17 09:50:00|3897.69|3888.99|3896.09|3887.39|3897.69|3888.99|3893.53|3884.83|808
1634464500000|2021-10-17 09:55:00|3896.1|3887.4|3898.34|3889.64|3899.22|3890.52|3892.94|3884.24|850
1634464800000|2021-10-17 10:00:00|3898.35|3889.65|3901.11|3892.41|3904.26|3895.56|3897.85|3889.15|868
1634465100000|2021-10-17 10:05:00|3901.15|3892.45|3893.41|3884.71|3901.42|3892.72|3890.55|3881.85|903
1634465400000|2021-10-17 10:10:00|3893.3|3884.6|3898.68|3889.98|3900.78|3892.08|3889.94|3881.24|865
1634465700000|2021-10-17 10:15:00|3898.7|3890|3891.32|3882.62|3899.51|3890.81|3889.03|3880.33|887
1634466000000|2021-10-17 10:20:00|3891.24|3882.54|3888.69|3879.99|3891.53|3882.83|3887.61|3878.91|823
1634466300000|2021-10-17 10:25:00|3888.71|3880.01|3890.31|3881.61|3890.5|3881.8|3887.71|3879.01|807
1634466600000|2021-10-17 10:30:00|3890.28|3881.58|3881.64|3872.94|3891.46|3882.76|3880.26|3871.56|802
1634466900000|2021-10-17 10:35:00|3881.69|3872.99|3897.6|3888.9|3897.6|3888.9|3881.59|3872.89|937
1634467200000|2021-10-17 10:40:00|3897.56|3888.86|3892.62|3883.92|3902.89|3894.19|3892.6|3883.9|1009
1634467500000|2021-10-17 10:45:00|3892.63|3883.93|3895.91|3887.21|3896.22|3887.52|3888.46|3879.76|924
1634467800000|2021-10-17 10:50:00|3895.92|3887.22|3895.38|3886.68|3902.05|3893.35|3895.31|3886.61|896
1634468100000|2021-10-17 10:55:00|3895.37|3886.67|3889.67|3880.97|3895.37|3886.67|3889.47|3880.77|843
1634468400000|2021-10-17 11:00:00|3889.72|3881.02|3891.5|3882.8|3895.01|3886.31|3889.42|3880.72|906
1634468700000|2021-10-17 11:05:00|3891.52|3882.82|3896.26|3887.56|3897.86|3889.16|3891.26|3882.56|955
1634469000000|2021-10-17 11:10:00|3896.19|3887.49|3893.29|3884.59|3898.39|3889.69|3891.15|3882.45|862
1634469300000|2021-10-17 11:15:00|3893.33|3884.63|3896.81|3888.11|3897.37|3888.67|3892.36|3883.66|867
1634469600000|2021-10-17 11:20:00|3896.84|3888.14|3885.48|3876.78|3899.44|3890.74|3885.48|3876.78|807
1634469900000|2021-10-17 11:25:00|3885.4|3876.7|3883.84|3875.14|3887.49|3878.79|3882.58|3873.88|931
1634470200000|2021-10-17 11:30:00|3883.81|3875.11|3877.76|3869.06|3885.66|3876.96|3877.57|3868.87|917
1634470500000|2021-10-17 11:35:00|3877.75|3869.05|3872.02|3863.32|3882.9|3874.2|3871.75|3863.05|888
1634470800000|2021-10-17 11:40:00|3871.91|3863.21|3878.56|3869.86|3880.75|3872.05|3871.79|3863.09|840
1634471100000|2021-10-17 11:45:00|3878.5|3869.8|3875.19|3866.49|3880.18|3871.48|3872.79|3864.09|894
1634471400000|2021-10-17 11:50:00|3875.2|3866.5|3878.01|3869.31|3884.54|3875.84|3875.2|3866.5|830
1634471700000|2021-10-17 11:55:00|3878.03|3869.33|3863.95|3855.25|3878.96|3870.26|3862.55|3853.85|901
1634472000000|2021-10-17 12:00:00|3863.88|3855.18|3858.8|3850.1|3869.06|3860.36|3856.65|3847.95|947
1634472300000|2021-10-17 12:05:00|3859.03|3850.33|3857.15|3848.45|3859.14|3850.44|3847.35|3838.65|918
1634472600000|2021-10-17 12:10:00|3857.14|3848.44|3848.39|3839.69|3858.88|3850.18|3848.02|3839.32|1022
1634472900000|2021-10-17 12:15:00|3848.42|3839.72|3853.12|3844.42|3855.67|3846.97|3848.04|3839.34|867
1634473200000|2021-10-17 12:20:00|3853.08|3844.38|3841.12|3832.42|3854.61|3845.91|3840.92|3832.22|890
1634473500000|2021-10-17 12:25:00|3841.58|3832.88|3851.14|3842.44|3851.89|3843.19|3840.27|3831.57|964
1634473800000|2021-10-17 12:30:00|3851.36|3842.66|3853.79|3845.09|3854.28|3845.58|3849.5|3840.8|796
1634474100000|2021-10-17 12:35:00|3853.81|3845.11|3847.73|3839.03|3853.86|3845.16|3846.64|3837.94|855
1634474400000|2021-10-17 12:40:00|3847.68|3838.98|3846.59|3837.89|3849.11|3840.41|3843.7|3835|863
1634474700000|2021-10-17 12:45:00|3846.61|3837.91|3857.98|3849.28|3858.03|3849.33|3846.59|3837.89|858
1634475000000|2021-10-17 12:50:00|3858.02|3849.32|3857.65|3848.95|3860.34|3851.64|3856.85|3848.15|790
1634475300000|2021-10-17 12:55:00|3857.64|3848.94|3857.52|3848.82|3859.3|3850.6|3854.17|3845.47|823
1634475600000|2021-10-17 13:00:00|3857.4|3848.7|3855.29|3846.59|3859.62|3850.92|3851|3842.3|884
1634475900000|2021-10-17 13:05:00|3855.28|3846.58|3853.73|3845.03|3856.66|3847.96|3851.58|3842.88|854
1634476200000|2021-10-17 13:10:00|3853.67|3844.97|3864.92|3856.22|3866.23|3857.53|3851.87|3843.17|899
1634476500000|2021-10-17 13:15:00|3864.88|3856.18|3865.15|3856.45|3866.88|3858.18|3860.12|3851.42|822
1634476800000|2021-10-17 13:20:00|3865.14|3856.44|3872.19|3863.49|3874.93|3866.23|3864.88|3856.18|926
1634477100000|2021-10-17 13:25:00|3872.18|3863.48|3875.06|3866.36|3876.33|3867.63|3869.92|3861.22|826
1634477400000|2021-10-17 13:30:00|3875.2|3866.5|3875.72|3867.02|3878.11|3869.41|3872.48|3863.78|857
1634477700000|2021-10-17 13:35:00|3875.68|3866.98|3864.12|3855.42|3875.85|3867.15|3863.56|3854.86|891
1634478000000|2021-10-17 13:40:00|3864.11|3855.41|3855.64|3846.94|3865.55|3856.85|3855.64|3846.94|946
1634478300000|2021-10-17 13:45:00|3855.63|3846.93|3856.26|3847.56|3858.11|3849.41|3849.93|3841.23|1014
1634478600000|2021-10-17 13:50:00|3856.23|3847.53|3852.95|3844.25|3856.52|3847.82|3850.99|3842.29|920
1634478900000|2021-10-17 13:55:00|3852.99|3844.29|3864.47|3855.77|3864.53|3855.83|3852.99|3844.29|834
1634479200000|2021-10-17 14:00:00|3864.49|3855.79|3864.26|3855.56|3866.37|3857.67|3858.72|3850.02|995
1634479500000|2021-10-17 14:05:00|3864.24|3855.54|3859.52|3850.82|3866.02|3857.32|3858.57|3849.87|834
1634479800000|2021-10-17 14:10:00|3859.49|3850.79|3855.37|3846.67|3860.28|3851.58|3855.1|3846.4|886
1634480100000|2021-10-17 14:15:00|3855.42|3846.72|3860.48|3851.78|3861.92|3853.22|3855.39|3846.69|799
1634480400000|2021-10-17 14:20:00|3860.52|3851.82|3855.53|3846.83|3862.43|3853.73|3855.41|3846.71|771
1634480700000|2021-10-17 14:25:00|3855.56|3846.86|3849.15|3840.45|3855.63|3846.93|3849.07|3840.37|853
1634481000000|2021-10-17 14:30:00|3849.19|3840.49|3855.21|3846.51|3855.24|3846.54|3846.89|3838.19|857
1634481300000|2021-10-17 14:35:00|3855.13|3846.43|3849.94|3841.24|3855.87|3847.17|3849.82|3841.12|812
1634481600000|2021-10-17 14:40:00|3849.93|3841.23|3853|3844.3|3853.05|3844.35|3849.38|3840.68|777
1634481900000|2021-10-17 14:45:00|3852.99|3844.29|3852.43|3843.73|3858.08|3849.38|3849.57|3840.87|866
1634482200000|2021-10-17 14:50:00|3852.4|3843.7|3854.64|3845.94|3856.72|3848.02|3851.49|3842.79|773
1634482500000|2021-10-17 14:55:00|3854.63|3845.93|3859.37|3850.67|3860.32|3851.62|3854.07|3845.37|632
1634482800000|2021-10-17 15:00:00|3859.36|3850.66|3852.73|3844.03|3862.38|3853.68|3852.69|3843.99|975
1634483100000|2021-10-17 15:05:00|3852.75|3844.05|3839.43|3830.73|3852.95|3844.25|3836.49|3827.79|882
1634483400000|2021-10-17 15:10:00|3839.55|3830.85|3843.89|3835.19|3844.02|3835.32|3835.52|3826.82|950
1634483700000|2021-10-17 15:15:00|3843.88|3835.18|3838.36|3829.66|3847.84|3839.14|3838.27|3829.57|949
1634484000000|2021-10-17 15:20:00|3838.37|3829.67|3838.72|3830.02|3842.08|3833.38|3833.59|3824.89|1056
1634484300000|2021-10-17 15:25:00|3838.68|3829.98|3828.78|3820.08|3840.91|3832.21|3825.05|3816.35|1031
1634484600000|2021-10-17 15:30:00|3828.79|3820.09|3817.45|3808.75|3832.44|3823.74|3817.23|3808.53|972
1634484900000|2021-10-17 15:35:00|3817.28|3808.58|3794.18|3785.48|3820.23|3811.53|3775.45|3766.75|1144
1634485200000|2021-10-17 15:40:00|3794.2|3785.5|3787.59|3778.89|3794.43|3785.73|3781.75|3773.05|1081
1634485500000|2021-10-17 15:45:00|3787.57|3778.87|3801.51|3792.81|3803.2|3794.5|3784.09|3775.39|1034
1634485800000|2021-10-17 15:50:00|3801.57|3792.87|3796.68|3787.98|3804.08|3795.38|3795.37|3786.67|973
1634486100000|2021-10-17 15:55:00|3796.69|3787.99|3792.23|3783.53|3799.06|3790.36|3787.14|3778.44|1035
1634486400000|2021-10-17 16:00:00|3792.56|3783.86|3800.99|3792.29|3801.07|3792.37|3785.88|3777.18|1073
1634486700000|2021-10-17 16:05:00|3800.86|3792.16|3793.94|3785.24|3806.67|3797.97|3793.3|3784.6|1031
1634487000000|2021-10-17 16:10:00|3793.63|3784.93|3791.29|3782.59|3796.98|3788.28|3791.29|3782.59|989
1634487300000|2021-10-17 16:15:00|3791.21|3782.51|3802.1|3793.4|3802.31|3793.61|3789.4|3780.7|937
1634487600000|2021-10-17 16:20:00|3802.07|3793.37|3802.06|3793.36|3806.09|3797.39|3801.67|3792.97|941
1634487900000|2021-10-17 16:25:00|3802.02|3793.32|3803.5|3794.8|3806.41|3797.71|3796.55|3787.85|956
1634488200000|2021-10-17 16:30:00|3803.52|3794.82|3817.25|3808.55|3817.96|3809.26|3802.97|3794.27|978
1634488500000|2021-10-17 16:35:00|3817.17|3808.47|3810.35|3801.65|3817.54|3808.84|3810.13|3801.43|848
1634488800000|2021-10-17 16:40:00|3810.34|3801.64|3809.27|3800.57|3811.98|3803.28|3806.09|3797.39|935
1634489100000|2021-10-17 16:45:00|3809.52|3800.82|3804.55|3795.85|3812.64|3803.94|3803.75|3795.05|874
1634489400000|2021-10-17 16:50:00|3804.57|3795.87|3813.04|3804.34|3814.16|3805.46|3804.55|3795.85|957
1634489700000|2021-10-17 16:55:00|3812.82|3804.12|3815.68|3806.98|3816.6|3807.9|3810.81|3802.11|896
1634490000000|2021-10-17 17:00:00|3815.65|3806.95|3811.32|3802.62|3815.65|3806.95|3809.53|3800.83|872
1634490300000|2021-10-17 17:05:00|3811.24|3802.54|3804.26|3795.56|3811.24|3802.54|3804.06|3795.36|776
1634490600000|2021-10-17 17:10:00|3804.27|3795.57|3803.11|3794.41|3804.42|3795.72|3800.7|3792|732
1634490900000|2021-10-17 17:15:00|3803.12|3794.42|3798.92|3790.22|3803.55|3794.85|3794.66|3785.96|752
1634491200000|2021-10-17 17:20:00|3798.93|3790.23|3799.71|3791.01|3799.79|3791.09|3794.8|3786.1|915
1634491500000|2021-10-17 17:25:00|3799.65|3790.95|3808.17|3799.47|3808.44|3799.74|3799.65|3790.95|913
1634491800000|2021-10-17 17:30:00|3808.28|3799.58|3807.6|3798.9|3811.29|3802.59|3807.44|3798.74|869
1634492100000|2021-10-17 17:35:00|3807.46|3798.76|3809.76|3801.06|3813.13|3804.43|3806.1|3797.4|895
1634492400000|2021-10-17 17:40:00|3809.79|3801.09|3814.57|3805.87|3817.14|3808.44|3808.3|3799.6|909
1634492700000|2021-10-17 17:45:00|3814.56|3805.86|3810.06|3801.36|3814.7|3806|3809.18|3800.48|813
1634493000000|2021-10-17 17:50:00|3810.14|3801.44|3807.21|3798.51|3810.37|3801.67|3806.69|3797.99|793
1634493300000|2021-10-17 17:55:00|3807.15|3798.45|3808.85|3800.15|3809.04|3800.34|3806.63|3797.93|808
1634493600000|2021-10-17 18:00:00|3808.74|3800.04|3810.69|3801.99|3811.18|3802.48|3804.15|3795.45|749
1634493900000|2021-10-17 18:05:00|3810.71|3802.01|3814.8|3806.1|3814.8|3806.1|3810.71|3802.01|776
1634494200000|2021-10-17 18:10:00|3814.64|3805.94|3811.94|3803.24|3814.83|3806.13|3811.77|3803.07|612
1634494500000|2021-10-17 18:15:00|3811.84|3803.14|3811.97|3803.27|3814.22|3805.52|3811.84|3803.14|597
1634494800000|2021-10-17 18:20:00|3811.95|3803.25|3814.63|3805.93|3816.89|3808.19|3811.15|3802.45|687
1634495100000|2021-10-17 18:25:00|3814.51|3805.81|3813.9|3805.2|3818.22|3809.52|3813.37|3804.67|731
1634495400000|2021-10-17 18:30:00|3813.86|3805.16|3808.62|3799.92|3813.96|3805.26|3807.91|3799.21|733
1634495700000|2021-10-17 18:35:00|3808.47|3799.77|3813.57|3804.87|3815.92|3807.22|3808.23|3799.53|654
1634496000000|2021-10-17 18:40:00|3813.56|3804.86|3809.67|3800.97|3813.58|3804.88|3809.48|3800.78|803
1634496300000|2021-10-17 18:45:00|3809.66|3800.96|3809.86|3801.16|3813.09|3804.39|3809.29|3800.59|750
1634496600000|2021-10-17 18:50:00|3809.87|3801.17|3811.31|3802.61|3812.82|3804.12|3809|3800.3|695
1634496900000|2021-10-17 18:55:00|3811.07|3802.37|3815.04|3806.34|3815.12|3806.42|3809.35|3800.65|687
1634497200000|2021-10-17 19:00:00|3815.06|3806.36|3812.59|3803.89|3815.7|3807|3811.23|3802.53|856
1634497500000|2021-10-17 19:05:00|3812.5|3803.8|3805.8|3797.1|3812.63|3803.93|3805.73|3797.03|819
1634497800000|2021-10-17 19:10:00|3805.78|3797.08|3798.01|3789.31|3806.04|3797.34|3795.24|3786.54|978
1634498100000|2021-10-17 19:15:00|3798.25|3789.55|3800.37|3791.67|3803.47|3794.77|3795.9|3787.2|915
1634498400000|2021-10-17 19:20:00|3800.39|3791.69|3794.19|3785.49|3802.84|3794.14|3793.01|3784.31|904
1634498700000|2021-10-17 19:25:00|3794.13|3785.43|3791.07|3782.37|3794.82|3786.12|3786.7|3778|877
1634499000000|2021-10-17 19:30:00|3791.06|3782.36|3785.75|3777.05|3791.11|3782.41|3783.93|3775.23|911
1634499300000|2021-10-17 19:35:00|3785.73|3777.03|3782.74|3772.54|3785.73|3777.03|3774.57|3764.37|981
1634499600000|2021-10-17 19:40:00|3782.77|3772.57|3776.49|3766.29|3783.2|3773|3776.02|3765.82|996
1634499900000|2021-10-17 19:45:00|3776.53|3766.33|3774.3|3764.1|3777.17|3766.97|3766.68|3756.48|1049
1634500200000|2021-10-17 19:50:00|3774.33|3764.13|3767.76|3757.56|3774.53|3764.33|3766.41|3756.21|1068
1634500500000|2021-10-17 19:55:00|3767.73|3757.53|3770.73|3760.53|3771.69|3761.49|3760.53|3750.33|1018
1634500800000|2021-10-17 20:00:00|3770.75|3760.55|3736.72|3726.52|3770.75|3760.55|3708.27|3698.07|1158
1634501100000|2021-10-17 20:05:00|3736.77|3726.57|3753.78|3743.58|3753.88|3743.68|3720.73|3710.53|1155
1634501400000|2021-10-17 20:10:00|3753.79|3743.59|3739.99|3729.79|3753.79|3743.59|3736.74|3726.54|1132
1634501700000|2021-10-17 20:15:00|3739.88|3729.68|3730.04|3719.84|3744.99|3734.79|3729.07|3718.87|1076
1634502000000|2021-10-17 20:20:00|3730.27|3720.07|3704.08|3693.88|3730.27|3720.07|3651.55|3641.35|1180
1634502300000|2021-10-17 20:25:00|3704.09|3693.89|3692.92|3682.72|3719.9|3709.7|3691.55|3681.35|1178
1634502600000|2021-10-17 20:30:00|3692.99|3682.79|3695.09|3684.89|3706.91|3696.71|3686.83|3676.63|1134
1634502900000|2021-10-17 20:35:00|3695.21|3685.01|3708.84|3698.64|3709.07|3698.87|3682.84|3672.64|1145
1634503200000|2021-10-17 20:40:00|3708.73|3698.53|3708.27|3698.07|3716.03|3705.83|3704.67|3694.47|1109
1634503500000|2021-10-17 20:45:00|3708.24|3698.04|3715.65|3705.45|3722.08|3711.88|3706.02|3695.82|1032
1634503800000|2021-10-17 20:50:00|3715.57|3705.37|3704.49|3694.29|3719.95|3709.75|3702.96|3692.76|1042
1634504100000|2021-10-17 20:55:00|3704.4|3694.2|3703.18|3692.98|3710.05|3699.85|3701.24|3691.04|1038
1634504400000|2021-10-17 21:00:00|3703.19|3692.99|3705.05|3694.85|3705.05|3694.85|3694.52|3684.32|1042
1634504700000|2021-10-17 21:05:00|3705.11|3694.91|3710.43|3701.73|3713.09|3703|3704.1|3693.9|976
1634505000000|2021-10-17 21:10:00|3710.26|3701.56|3725.53|3716.83|3730.97|3722.27|3709.74|3701.04|1089
1634505300000|2021-10-17 21:15:00|3725.6|3716.9|3726.63|3717.93|3729.8|3721.1|3725.46|3716.76|804
1634505600000|2021-10-17 21:20:00|3725.95|3717.25|3723.74|3715.04|3726.69|3717.99|3720.6|3711.9|829
1634505900000|2021-10-17 21:25:00|3723.81|3715.11|3721.21|3712.51|3724.04|3715.34|3719.17|3710.47|870
1634506200000|2021-10-17 21:30:00|3721.14|3712.44|3714.65|3705.95|3721.32|3712.62|3713.16|3704.46|840
1634506500000|2021-10-17 21:35:00|3714.69|3705.99|3731.37|3722.67|3736.37|3727.67|3714.22|3705.52|790
1634506800000|2021-10-17 21:40:00|3731.26|3722.56|3746|3737.3|3757.37|3748.67|3731.22|3722.52|1015
1634507100000|2021-10-17 21:45:00|3745.99|3737.29|3738.69|3729.99|3745.99|3737.29|3734.1|3725.4|1030
1634507400000|2021-10-17 21:50:00|3738.74|3730.04|3758.52|3749.82|3758.99|3750.29|3735.8|3727.1|1019
1634507700000|2021-10-17 21:55:00|3759.07|3750.37|3769.24|3760.54|3770.18|3761.48|3753.07|3744.37|1127
1634508000000|2021-10-17 22:00:00|3769.11|3760.41|3780.88|3772.18|3794.15|3785.45|3767.74|3759.04|1142
1634508300000|2021-10-17 22:05:00|3780.73|3772.03|3781.66|3772.96|3785.71|3777.01|3779.11|3770.41|1094
1634508600000|2021-10-17 22:10:00|3781.62|3772.92|3800.11|3791.41|3800.14|3791.44|3781.62|3772.92|1145
1634508900000|2021-10-17 22:15:00|3799.99|3791.29|3811.74|3803.04|3817.71|3809.01|3799.03|3790.33|1093
1634509200000|2021-10-17 22:20:00|3811.75|3803.05|3817.66|3808.96|3829.58|3820.88|3811.75|3803.05|1148
1634509500000|2021-10-17 22:25:00|3817.74|3809.04|3806.98|3798.28|3819.84|3811.14|3806.6|3797.9|1078
1634509800000|2021-10-17 22:30:00|3806.47|3797.77|3815.31|3806.61|3819.06|3810.36|3805.24|3796.54|1045
1634510100000|2021-10-17 22:35:00|3815.12|3806.42|3815.41|3806.71|3819.95|3811.25|3811.49|3802.79|1002
1634510400000|2021-10-17 22:40:00|3815.37|3806.67|3812.78|3804.08|3816.25|3807.55|3812.75|3804.05|998
1634510700000|2021-10-17 22:45:00|3812.72|3804.02|3812.95|3804.25|3825.88|3817.18|3809.98|3801.28|1034
1634511000000|2021-10-17 22:50:00|3813.36|3804.66|3822.45|3813.75|3822.5|3813.8|3809.14|3800.44|925
1634511300000|2021-10-17 22:55:00|3822.42|3813.72|3832.19|3823.49|3834.27|3825.57|3822.39|3813.69|1001
1634511600000|2021-10-17 23:00:00|3831.97|3823.27|3823.88|3815.18|3837.95|3829.25|3820.57|3811.87|1012
1634511900000|2021-10-17 23:05:00|3823.66|3814.96|3836.52|3827.82|3836.92|3828.22|3821.18|3812.48|1019
1634512200000|2021-10-17 23:10:00|3836.44|3827.74|3834.55|3825.85|3843.66|3834.96|3833.22|3824.52|1074
1634512500000|2021-10-17 23:15:00|3834.5|3825.8|3834.61|3825.91|3839.58|3830.88|3829.37|3820.67|1006
1634512800000|2021-10-17 23:20:00|3834.79|3826.09|3829.88|3821.18|3835.73|3827.03|3828.69|3819.99|963
1634513100000|2021-10-17 23:25:00|3829.92|3821.22|3826.67|3817.97|3830.41|3821.71|3825.92|3817.22|896
1634513400000|2021-10-17 23:30:00|3826.89|3818.19|3829.53|3820.83|3834.04|3825.34|3822.68|3813.98|899
1634513700000|2021-10-17 23:35:00|3829.67|3820.97|3830.35|3821.65|3831.18|3822.48|3825.23|3816.53|872
1634514000000|2021-10-17 23:40:00|3830.34|3821.64|3840.07|3831.37|3840.47|3831.77|3830.04|3821.34|995
1634514300000|2021-10-17 23:45:00|3840.09|3831.39|3844.31|3835.61|3847.77|3839.07|3839.04|3830.34|1000
1634514600000|2021-10-17 23:50:00|3844.29|3835.59|3856.45|3847.75|3866.29|3857.59|3843.99|3835.29|1036
1634514900000|2021-10-17 23:55:00|3856.38|3847.68|3851.58|3842.88|3860.57|3851.87|3848.75|3840.05|1078
1634515200000|2021-10-18 00:00:00|3851.34|3842.64|3853.49|3844.79|3867.51|3858.81|3851.24|3842.54|1119
1634515500000|2021-10-18 00:05:00|3853.39|3844.69|3853.2|3844.5|3857.13|3848.43|3849.51|3840.81|922
1634515800000|2021-10-18 00:10:00|3853.11|3844.41|3853.4|3844.7|3854.43|3845.73|3848|3839.3|981
1634516100000|2021-10-18 00:15:00|3853.63|3844.93|3851.85|3843.15|3855.43|3846.73|3850.06|3841.36|973
1634516400000|2021-10-18 00:20:00|3851.72|3843.02|3847.58|3838.88|3854.33|3845.63|3846.42|3837.72|960
1634516700000|2021-10-18 00:25:00|3847.56|3838.86|3866.97|3858.27|3871.43|3862.73|3847.5|3838.8|1034
1634517000000|2021-10-18 00:30:00|3866.98|3858.28|3882.36|3873.66|3889.82|3881.12|3865.93|3857.23|1110
1634517300000|2021-10-18 00:35:00|3882|3873.3|3890.45|3881.75|3890.9|3882.2|3880.66|3871.96|1054
1634517600000|2021-10-18 00:40:00|3890.6|3881.9|3887.17|3878.47|3892.18|3883.48|3882.59|3873.89|1037
1634517900000|2021-10-18 00:45:00|3887.18|3878.48|3883.1|3874.4|3890.86|3882.16|3882.95|3874.25|1041
1634518200000|2021-10-18 00:50:00|3883.28|3874.58|3877.75|3869.05|3883.28|3874.58|3874.47|3865.77|1003
1634518500000|2021-10-18 00:55:00|3877.76|3869.06|3880.4|3871.7|3880.4|3871.7|3871.65|3862.95|945
1634518800000|2021-10-18 01:00:00|3880.32|3871.62|3870.53|3861.83|3884.25|3875.55|3870.53|3861.83|988
1634519100000|2021-10-18 01:05:00|3870.52|3861.82|3873.81|3865.11|3875.8|3867.1|3870.43|3861.73|875
1634519400000|2021-10-18 01:10:00|3873.82|3865.12|3872.83|3864.13|3876.14|3867.44|3871.12|3862.42|865
1634519700000|2021-10-18 01:15:00|3872.9|3864.2|3876.75|3868.05|3876.89|3868.19|3864.49|3855.79|997
1634520000000|2021-10-18 01:20:00|3876.74|3868.04|3890.91|3882.21|3891.67|3882.97|3876.53|3867.83|1038
1634520300000|2021-10-18 01:25:00|3890.37|3881.67|3883.98|3875.28|3892.19|3883.49|3883.39|3874.69|814
1634520600000|2021-10-18 01:30:00|3884.21|3875.51|3891.93|3883.23|3897.64|3888.94|3883.81|3875.11|914
1634520900000|2021-10-18 01:35:00|3891.92|3883.22|3888.48|3879.78|3895.18|3886.48|3887.19|3878.49|904
1634521200000|2021-10-18 01:40:00|3888.51|3879.81|3890.88|3882.18|3890.9|3882.2|3886.8|3878.1|631
1634521500000|2021-10-18 01:45:00|3890.89|3882.19|3889.06|3880.36|3894.73|3886.03|3888.36|3879.66|862
1634521800000|2021-10-18 01:50:00|3889.03|3880.33|3884.95|3876.25|3891.9|3883.2|3884.36|3875.66|668
1634522100000|2021-10-18 01:55:00|3884.49|3875.79|3879.87|3871.17|3887.78|3879.08|3876.21|3867.51|782
1634522400000|2021-10-18 02:00:00|3879.84|3871.14|3882.71|3874.01|3887.74|3879.04|3879.77|3871.07|993
1634522700000|2021-10-18 02:05:00|3883.43|3874.73|3879.58|3870.88|3886.71|3878.01|3877.58|3868.88|946
1634523000000|2021-10-18 02:10:00|3879.64|3870.94|3876.93|3868.23|3884.32|3875.62|3876.08|3867.38|888
1634523300000|2021-10-18 02:15:00|3876.92|3868.22|3869.79|3861.09|3877.09|3868.39|3869.11|3860.41|975
1634523600000|2021-10-18 02:20:00|3869.78|3861.08|3876.26|3867.56|3876.28|3867.58|3868.81|3860.11|860
1634523900000|2021-10-18 02:25:00|3876.19|3867.49|3870.42|3861.72|3876.42|3867.72|3870.42|3861.72|948
1634524200000|2021-10-18 02:30:00|3870.47|3861.77|3870.51|3861.81|3876.28|3867.58|3869.78|3861.08|903
1634524500000|2021-10-18 02:35:00|3870.5|3861.8|3869.02|3860.32|3870.83|3862.13|3866.09|3857.39|885
1634524800000|2021-10-18 02:40:00|3869.2|3860.5|3873.59|3864.89|3876.03|3867.33|3869.2|3860.5|835
1634525100000|2021-10-18 02:45:00|3873.55|3864.85|3877.55|3868.85|3879.28|3870.58|3873.42|3864.72|900
1634525400000|2021-10-18 02:50:00|3877.5|3868.8|3872.23|3863.53|3879.01|3870.31|3864.66|3855.96|921
1634525700000|2021-10-18 02:55:00|3872.21|3863.51|3866.24|3857.54|3872.87|3864.17|3865.66|3856.96|892
1634526000000|2021-10-18 03:00:00|3866.13|3857.43|3871.46|3862.76|3875.9|3867.2|3865.62|3856.92|950
1634526300000|2021-10-18 03:05:00|3871.42|3862.72|3866.77|3858.07|3872.92|3864.22|3865.89|3857.19|885
1634526600000|2021-10-18 03:10:00|3866.74|3858.04|3865.44|3856.74|3868.45|3859.75|3864.99|3856.29|910
1634526900000|2021-10-18 03:15:00|3865.45|3856.75|3870.8|3862.1|3871.41|3862.71|3864.59|3855.89|936
1634527200000|2021-10-18 03:20:00|3870.77|3862.07|3869.09|3860.39|3871.61|3862.91|3865.62|3856.92|953
1634527500000|2021-10-18 03:25:00|3869.13|3860.43|3862.33|3853.63|3869.37|3860.67|3859.85|3851.15|882
1634527800000|2021-10-18 03:30:00|3862.37|3853.67|3852.93|3844.23|3865.16|3856.46|3852.83|3844.13|924
1634528100000|2021-10-18 03:35:00|3852.82|3844.12|3849.81|3841.11|3855.55|3846.85|3848.38|3839.68|1023
1634528400000|2021-10-18 03:40:00|3849.55|3840.85|3838.54|3829.84|3849.55|3840.85|3836.65|3827.95|904
1634528700000|2021-10-18 03:45:00|3838.99|3830.29|3851.52|3842.82|3852.49|3843.79|3838.99|3830.29|909
1634529000000|2021-10-18 03:50:00|3851.5|3842.8|3852.27|3843.57|3852.65|3843.95|3844.45|3835.75|823
1634529300000|2021-10-18 03:55:00|3852.52|3843.82|3856.77|3848.07|3857.6|3848.9|3851.34|3842.64|682
1634529600000|2021-10-18 04:00:00|3856.81|3848.11|3856.97|3848.27|3860.29|3851.59|3856.51|3847.81|822
1634529900000|2021-10-18 04:05:00|3856.96|3848.26|3855.99|3847.29|3862.93|3854.23|3855.89|3847.19|822
1634530200000|2021-10-18 04:10:00|3856|3847.3|3851.01|3842.31|3856.95|3848.25|3850.89|3842.19|892
1634530500000|2021-10-18 04:15:00|3850.99|3842.29|3855.71|3847.01|3860.64|3851.94|3850.02|3841.32|830
1634530800000|2021-10-18 04:20:00|3855.73|3847.03|3855.34|3846.64|3861.89|3853.19|3854.11|3845.41|964
1634531100000|2021-10-18 04:25:00|3855.37|3846.67|3850.25|3841.55|3855.51|3846.81|3849.85|3841.15|922
1634531400000|2021-10-18 04:30:00|3850.22|3841.52|3852.3|3843.6|3856.1|3847.4|3849.47|3840.77|895
1634531700000|2021-10-18 04:35:00|3852.28|3843.58|3854.68|3845.98|3857.28|3848.58|3846.85|3838.15|872
1634532000000|2021-10-18 04:40:00|3854.71|3846.01|3856.81|3848.11|3857.69|3848.99|3853.06|3844.36|840
1634532300000|2021-10-18 04:45:00|3856.86|3848.16|3859.22|3850.52|3860.56|3851.86|3853.29|3844.59|867
1634532600000|2021-10-18 04:50:00|3859.35|3850.65|3863.9|3855.2|3866.04|3857.34|3857.75|3849.05|927
1634532900000|2021-10-18 04:55:00|3863.91|3855.21|3869.28|3860.58|3869.73|3861.03|3863.91|3855.21|908
1634533200000|2021-10-18 05:00:00|3869.13|3860.43|3869.6|3860.9|3872.59|3863.89|3867.82|3859.12|844
1634533500000|2021-10-18 05:05:00|3869.3|3860.6|3871.54|3862.84|3871.67|3862.97|3863.73|3855.03|987
1634533800000|2021-10-18 05:10:00|3871.66|3862.96|3868.87|3860.17|3872.7|3864|3866.25|3857.55|1022
1634534100000|2021-10-18 05:15:00|3868.96|3860.26|3862.01|3853.31|3869.38|3860.68|3861.23|3852.53|882
1634534400000|2021-10-18 05:20:00|3861.73|3853.03|3862.97|3854.27|3863.16|3854.46|3859.36|3850.66|835
1634534700000|2021-10-18 05:25:00|3862.98|3854.28|3867.07|3858.37|3867.62|3858.92|3859.55|3850.85|802
1634535000000|2021-10-18 05:30:00|3866.91|3858.21|3873.98|3865.28|3875.44|3866.74|3866.21|3857.51|890
1634535300000|2021-10-18 05:35:00|3873.85|3865.15|3873.91|3865.21|3874.64|3865.94|3870.79|3862.09|939
1634535600000|2021-10-18 05:40:00|3873.82|3865.12|3872.7|3864|3874.45|3865.75|3869.61|3860.91|836
1634535900000|2021-10-18 05:45:00|3872.65|3863.95|3871.34|3862.64|3872.79|3864.09|3870.01|3861.31|787
1634536200000|2021-10-18 05:50:00|3871.45|3862.75|3875.34|3866.64|3876.15|3867.45|3870.02|3861.32|730
1634536500000|2021-10-18 05:55:00|3874.51|3865.81|3879.17|3870.47|3881.62|3872.92|3872.65|3863.95|702
1634536800000|2021-10-18 06:00:00|3879.26|3870.56|3876.2|3867.5|3880.87|3872.17|3875.22|3866.52|793
1634537100000|2021-10-18 06:05:00|3876.05|3867.35|3883.29|3874.59|3884.45|3875.75|3873.54|3864.84|929
1634537400000|2021-10-18 06:10:00|3883.24|3874.54|3886.76|3878.06|3889.98|3881.28|3881.33|3872.63|833
1634537700000|2021-10-18 06:15:00|3886.97|3878.27|3880.57|3871.87|3888.79|3880.09|3880.24|3871.54|711
1634538000000|2021-10-18 06:20:00|3880.71|3872.01|3874.74|3866.04|3880.98|3872.28|3874.43|3865.73|771
1634538300000|2021-10-18 06:25:00|3874.3|3865.6|3864.59|3855.89|3874.91|3866.21|3863.74|3855.04|870
1634538600000|2021-10-18 06:30:00|3864.54|3855.84|3862.31|3853.61|3865.8|3857.1|3860.86|3852.16|905
1634538900000|2021-10-18 06:35:00|3862.18|3853.48|3872.03|3863.33|3872.16|3863.46|3861.53|3852.83|947
1634539200000|2021-10-18 06:40:00|3872.02|3863.32|3876.82|3868.12|3878.83|3870.13|3871.87|3863.17|894
1634539500000|2021-10-18 06:45:00|3876.4|3867.7|3868.71|3860.01|3878.71|3870.01|3868.27|3859.57|879
1634539800000|2021-10-18 06:50:00|3868.64|3859.94|3869.69|3860.99|3870.48|3861.78|3866.36|3857.66|775
1634540100000|2021-10-18 06:55:00|3869.65|3860.95|3866.35|3857.65|3869.82|3861.12|3865.43|3856.73|834
1634540400000|2021-10-18 07:00:00|3865.87|3857.17|3866.17|3857.47|3868.23|3859.53|3865.46|3856.76|789
1634540700000|2021-10-18 07:05:00|3866.26|3857.56|3871.72|3863.02|3875.07|3866.37|3865.14|3856.44|914
1634541000000|2021-10-18 07:10:00|3871.38|3862.68|3871.04|3862.34|3875.35|3866.65|3870.36|3861.66|829
1634541300000|2021-10-18 07:15:00|3870.93|3862.23|3873.4|3864.7|3874.35|3865.65|3870.31|3861.61|776
1634541600000|2021-10-18 07:20:00|3873.36|3864.66|3876.07|3867.37|3880.25|3871.55|3873.36|3864.66|767
1634541900000|2021-10-18 07:25:00|3876.17|3867.47|3877.17|3868.47|3879.2|3870.5|3874.28|3865.58|822
1634542200000|2021-10-18 07:30:00|3877.19|3868.49|3872.41|3863.71|3877.54|3868.84|3871.9|3863.2|686
1634542500000|2021-10-18 07:35:00|3872.4|3863.7|3864.78|3856.08|3878.42|3869.72|3862.66|3853.96|1010
1634542800000|2021-10-18 07:40:00|3865.18|3856.48|3861.25|3852.55|3872.31|3863.61|3859.55|3850.85|963
1634543100000|2021-10-18 07:45:00|3861.29|3852.59|3858.2|3849.5|3861.79|3853.09|3855.2|3846.5|975
1634543400000|2021-10-18 07:50:00|3858.19|3849.49|3845.48|3836.78|3858.22|3849.52|3838.69|3829.99|1021
1634543700000|2021-10-18 07:55:00|3845.47|3836.77|3842.05|3833.35|3853.87|3845.17|3839.56|3830.86|1087
1634544000000|2021-10-18 08:00:00|3842.07|3833.37|3846.54|3837.84|3847.59|3838.89|3839.84|3831.14|1021
1634544300000|2021-10-18 08:05:00|3846.23|3837.53|3838.63|3829.93|3850.84|3842.14|3834.44|3825.74|958
1634544600000|2021-10-18 08:10:00|3838.67|3829.97|3826.34|3817.64|3838.67|3829.97|3818.62|3809.92|1092
1634544900000|2021-10-18 08:15:00|3826.12|3817.42|3830.48|3821.78|3835.44|3826.74|3826.06|3817.36|998
1634545200000|2021-10-18 08:20:00|3830.47|3821.77|3841.77|3833.07|3842.73|3834.03|3830.17|3821.47|978
1634545500000|2021-10-18 08:25:00|3841.79|3833.09|3856.53|3847.83|3860.57|3851.87|3837|3828.3|1070
1634545800000|2021-10-18 08:30:00|3855.86|3847.16|3842.25|3833.55|3864.54|3855.84|3840.25|3831.55|950
1634546100000|2021-10-18 08:35:00|3842.22|3833.52|3831.07|3822.37|3847.43|3838.73|3823.6|3814.9|1136
1634546400000|2021-10-18 08:40:00|3831.23|3822.53|3827.06|3818.36|3838.66|3829.96|3826.25|3817.55|970
1634546700000|2021-10-18 08:45:00|3826.79|3818.09|3832.36|3823.66|3833.46|3824.76|3823.82|3815.12|1030
1634547000000|2021-10-18 08:50:00|3831.51|3822.81|3833.87|3825.17|3835.42|3826.72|3827.97|3819.27|936
1634547300000|2021-10-18 08:55:00|3833.94|3825.24|3826.52|3817.82|3834.57|3825.87|3825.8|3817.1|992
1634547600000|2021-10-18 09:00:00|3826.54|3817.84|3816.49|3807.79|3826.8|3818.1|3809.24|3800.54|1020
1634547900000|2021-10-18 09:05:00|3816.39|3807.69|3819.8|3811.1|3825.5|3816.8|3816.39|3807.69|1050
1634548200000|2021-10-18 09:10:00|3819.89|3811.19|3835.28|3826.58|3836.87|3828.17|3819.07|3810.37|1057
1634548500000|2021-10-18 09:15:00|3835.27|3826.57|3831.43|3822.73|3843.95|3835.25|3831.43|3822.73|982
1634548800000|2021-10-18 09:20:00|3831.35|3822.65|3825.77|3817.07|3835.67|3826.97|3823.67|3814.97|978
1634549100000|2021-10-18 09:25:00|3826.16|3817.46|3839.62|3830.92|3841.87|3833.17|3825.79|3817.09|960
1634549400000|2021-10-18 09:30:00|3839.72|3831.02|3832.54|3823.84|3845.7|3837|3832.17|3823.47|874
1634549700000|2021-10-18 09:35:00|3832.52|3823.82|3835.07|3826.37|3838.46|3829.76|3830.44|3821.74|967
1634550000000|2021-10-18 09:40:00|3834.98|3826.28|3827.6|3818.9|3838.8|3830.1|3827.58|3818.88|968
1634550300000|2021-10-18 09:45:00|3827.58|3818.88|3821.31|3812.61|3828.78|3820.08|3817.5|3808.8|1019
1634550600000|2021-10-18 09:50:00|3821.26|3812.56|3794.78|3786.08|3821.39|3812.69|3787.05|3778.35|1155
1634550900000|2021-10-18 09:55:00|3794.68|3785.98|3802.73|3794.03|3803.83|3795.13|3770.49|3761.79|1120
1634551200000|2021-10-18 10:00:00|3802.55|3793.85|3794.51|3785.81|3802.55|3793.85|3788.66|3779.96|1123
1634551500000|2021-10-18 10:05:00|3794.54|3785.84|3779.94|3771.24|3795.23|3786.53|3777.96|3769.26|1083
1634551800000|2021-10-18 10:10:00|3780.12|3771.42|3782.8|3774.1|3788.43|3779.73|3773.22|3764.52|1091
1634552100000|2021-10-18 10:15:00|3782.75|3774.05|3759.5|3750.8|3784.71|3776.01|3755.59|3746.89|1106
1634552400000|2021-10-18 10:20:00|3759.86|3751.16|3771.83|3763.13|3773.19|3764.49|3756.24|3747.54|1089
1634552700000|2021-10-18 10:25:00|3772.2|3763.5|3778.53|3769.83|3786.41|3777.71|3769.9|3761.2|1012
1634553000000|2021-10-18 10:30:00|3779.2|3770.5|3780.02|3771.32|3785.76|3777.06|3771.89|3763.19|1101
1634553300000|2021-10-18 10:35:00|3779.94|3771.24|3784.96|3776.26|3787.96|3779.26|3777.58|3768.88|968
1634553600000|2021-10-18 10:40:00|3784.93|3776.23|3791.27|3782.57|3792.72|3784.02|3779.91|3771.21|1008
1634553900000|2021-10-18 10:45:00|3791.19|3782.49|3783.48|3774.78|3795.03|3786.33|3782.95|3774.25|800
1634554200000|2021-10-18 10:50:00|3783.54|3774.84|3794.92|3786.22|3797.12|3788.42|3778.85|3770.15|913
1634554500000|2021-10-18 10:55:00|3794.79|3786.09|3790.83|3782.13|3798.57|3789.87|3789.69|3780.99|963
1634554800000|2021-10-18 11:00:00|3790.98|3782.28|3786.56|3777.86|3790.98|3782.28|3774.57|3765.87|1047
1634555100000|2021-10-18 11:05:00|3786.55|3777.85|3798.37|3789.67|3799.96|3791.26|3780.69|3771.99|1000
1634555400000|2021-10-18 11:10:00|3798.52|3789.82|3787.15|3778.45|3798.52|3789.82|3783.36|3774.66|1065
1634555700000|2021-10-18 11:15:00|3787.14|3778.44|3775.75|3767.05|3791.93|3783.23|3774.85|3766.15|1029
1634556000000|2021-10-18 11:20:00|3775.85|3767.15|3775.34|3766.64|3777.44|3768.74|3768.26|3759.56|1025
1634556300000|2021-10-18 11:25:00|3775.1|3766.4|3782.41|3773.71|3783.37|3774.67|3774.18|3765.48|1009
1634556600000|2021-10-18 11:30:00|3782.42|3773.72|3783.01|3774.31|3789.46|3780.76|3778.75|3770.05|1026
1634556900000|2021-10-18 11:35:00|3783|3774.3|3769.05|3760.35|3783.06|3774.36|3768.52|3759.82|1046
1634557200000|2021-10-18 11:40:00|3769.4|3760.7|3745.84|3737.14|3770.44|3761.74|3734.91|3726.21|1103
1634557500000|2021-10-18 11:45:00|3746.05|3737.35|3714.87|3706.17|3751.52|3742.82|3714.69|3705.99|1122
1634557800000|2021-10-18 11:50:00|3715.57|3706.87|3740.26|3731.56|3740.56|3731.86|3711.2|3702.5|1132
1634558100000|2021-10-18 11:55:00|3740.38|3731.68|3748.57|3739.87|3749.66|3740.96|3739.53|3730.83|1027
1634558400000|2021-10-18 12:00:00|3748.92|3740.22|3738.49|3729.79|3754.83|3746.13|3731.67|3722.97|1091
1634558700000|2021-10-18 12:05:00|3738.6|3729.9|3735.67|3726.97|3741.43|3732.73|3727.1|3718.4|1077
1634559000000|2021-10-18 12:10:00|3735.52|3726.82|3739.54|3730.84|3741.84|3733.14|3731.45|3722.75|1060
1634559300000|2021-10-18 12:15:00|3739.34|3730.64|3756.12|3747.42|3756.12|3747.42|3735.53|3726.83|1004
1634559600000|2021-10-18 12:20:00|3756.17|3747.47|3746.08|3737.38|3762.39|3753.69|3745.36|3736.66|1055
1634559900000|2021-10-18 12:25:00|3746.1|3737.4|3739.16|3730.46|3746.84|3738.14|3735.8|3727.1|1041
1634560200000|2021-10-18 12:30:00|3739.13|3730.43|3745.75|3737.05|3748.7|3740|3736.09|3727.39|1011
1634560500000|2021-10-18 12:35:00|3745.82|3737.12|3737.6|3728.9|3758.11|3749.41|3737.28|3728.58|1093
1634560800000|2021-10-18 12:40:00|3737.61|3728.91|3750.43|3741.73|3750.53|3741.83|3737.39|3728.69|992
1634561100000|2021-10-18 12:45:00|3750.35|3741.65|3742.21|3733.51|3752.3|3743.6|3741.59|3732.89|1061
1634561400000|2021-10-18 12:50:00|3741.86|3733.16|3726.25|3717.55|3744.23|3735.53|3723.86|3715.16|1091
1634561700000|2021-10-18 12:55:00|3726.27|3717.57|3732.89|3724.19|3733.81|3725.11|3709.71|3701.01|1120
1634562000000|2021-10-18 13:00:00|3733|3724.3|3704.04|3695.34|3733.24|3724.54|3688.15|3679.45|1092
1634562300000|2021-10-18 13:05:00|3703.93|3695.23|3711.29|3702.59|3716.57|3707.87|3681.88|3673.18|1152
1634562600000|2021-10-18 13:10:00|3711.21|3702.51|3719.35|3710.65|3720.33|3711.63|3702.22|3693.52|1128
1634562900000|2021-10-18 13:15:00|3719.44|3710.74|3734.49|3725.79|3739.24|3730.54|3717.68|3708.98|1135
1634563200000|2021-10-18 13:20:00|3734.23|3725.53|3748.41|3739.71|3750.24|3741.54|3733.4|3724.7|1085
1634563500000|2021-10-18 13:25:00|3747.89|3739.19|3777.32|3768.62|3778.13|3769.43|3746.19|3737.49|1082
1634563800000|2021-10-18 13:30:00|3776.96|3768.26|3792.09|3783.39|3795.51|3786.81|3772.42|3763.72|1151
1634564100000|2021-10-18 13:35:00|3791.97|3783.27|3808.03|3799.33|3809.35|3800.65|3786.88|3778.18|1108
1634564400000|2021-10-18 13:40:00|3807.84|3799.14|3787.99|3779.29|3808.45|3799.75|3787.93|3779.23|1077
1634564700000|2021-10-18 13:45:00|3787.98|3779.28|3787.29|3778.59|3792.58|3783.88|3780.39|3771.69|957
1634565000000|2021-10-18 13:50:00|3787.71|3779.01|3798.4|3789.7|3799.09|3790.39|3786.65|3777.95|860
1634565300000|2021-10-18 13:55:00|3798.53|3789.83|3806.97|3798.27|3809.35|3800.65|3797.9|3789.2|900
1634565600000|2021-10-18 14:00:00|3807.17|3798.47|3803.13|3794.43|3818.68|3809.98|3802.35|3793.65|930
1634565900000|2021-10-18 14:05:00|3803.36|3794.66|3821.94|3813.24|3825.65|3816.95|3802.43|3793.73|846
1634566200000|2021-10-18 14:10:00|3822.17|3813.47|3817.88|3809.18|3823.67|3814.97|3810.07|3801.37|906
1634566500000|2021-10-18 14:15:00|3817.94|3809.24|3803.05|3794.35|3817.94|3809.24|3799.46|3790.76|760
1634566800000|2021-10-18 14:20:00|3802.88|3794.18|3805.13|3796.43|3806.66|3797.96|3792.45|3783.75|918
1634567100000|2021-10-18 14:25:00|3804.62|3795.92|3812.35|3803.65|3815.63|3806.93|3804.13|3795.43|899
1634567400000|2021-10-18 14:30:00|3812.34|3803.64|3800.03|3791.33|3817.05|3808.35|3799.27|3790.57|850
1634567700000|2021-10-18 14:35:00|3799.99|3791.29|3796.42|3787.72|3802.72|3794.02|3794.31|3785.61|788
1634568000000|2021-10-18 14:40:00|3796.77|3788.07|3789.02|3780.32|3801.77|3793.07|3784.75|3776.05|833
1634568300000|2021-10-18 14:45:00|3788.96|3780.26|3784.88|3776.18|3790.45|3781.75|3771.25|3762.55|1005
1634568600000|2021-10-18 14:50:00|3784.91|3776.21|3795.95|3787.25|3800.87|3792.17|3784.29|3775.59|787
1634568900000|2021-10-18 14:55:00|3795.57|3786.87|3790.81|3782.11|3798.33|3789.63|3789.57|3780.87|899
1634569200000|2021-10-18 15:00:00|3790.8|3782.1|3773.69|3764.99|3792.38|3783.68|3773.15|3764.45|983
1634569500000|2021-10-18 15:05:00|3772.48|3763.78|3775.58|3766.88|3780.99|3772.29|3767.45|3758.75|911
1634569800000|2021-10-18 15:10:00|3775.65|3766.95|3770.81|3762.11|3775.77|3767.07|3767.84|3759.14|1064
1634570100000|2021-10-18 15:15:00|3770.9|3762.2|3761.77|3753.07|3772.03|3763.33|3755.72|3747.02|1059
1634570400000|2021-10-18 15:20:00|3761.88|3753.18|3743.97|3735.27|3762.39|3753.69|3737.74|3729.04|1058
1634570700000|2021-10-18 15:25:00|3744.05|3735.35|3746.83|3738.13|3760|3751.3|3743.26|3734.56|890
1634571000000|2021-10-18 15:30:00|3746.75|3738.05|3752.44|3743.74|3759.04|3750.34|3746.66|3737.96|938
1634571300000|2021-10-18 15:35:00|3752.37|3743.67|3759.86|3751.16|3762.51|3753.81|3751.77|3743.07|987
1634571600000|2021-10-18 15:40:00|3759.92|3751.22|3749.7|3741|3760.05|3751.35|3749.7|3741|860
1634571900000|2021-10-18 15:45:00|3749.72|3741.02|3747.88|3739.18|3756.55|3747.85|3746.41|3737.71|1057
1634572200000|2021-10-18 15:50:00|3747.91|3739.21|3763.92|3755.22|3765.82|3757.12|3743.64|3734.94|1038
1634572500000|2021-10-18 15:55:00|3764.17|3755.47|3764.39|3755.69|3770.66|3761.96|3758.11|3749.41|1046
1634572800000|2021-10-18 16:00:00|3764.26|3755.56|3772.46|3763.76|3772.8|3764.1|3762.69|3753.99|971
1634573100000|2021-10-18 16:05:00|3772.15|3763.45|3773.84|3765.14|3777.22|3768.52|3766.23|3757.53|1067
1634573400000|2021-10-18 16:10:00|3773.61|3764.91|3781.28|3772.58|3781.85|3773.15|3773.57|3764.87|987
1634573700000|2021-10-18 16:15:00|3781.52|3772.82|3770.51|3761.81|3783.3|3774.6|3768.74|3760.04|1094
1634574000000|2021-10-18 16:20:00|3770.12|3761.42|3764.87|3756.17|3771.77|3763.07|3764.86|3756.16|1025
1634574300000|2021-10-18 16:25:00|3764.56|3755.86|3750.79|3742.09|3764.77|3756.07|3749.32|3740.62|1056
1634574600000|2021-10-18 16:30:00|3750.46|3741.76|3741.61|3732.91|3754.34|3745.64|3737.53|3728.83|1080
1634574900000|2021-10-18 16:35:00|3741.63|3732.93|3728.75|3720.05|3741.76|3733.06|3724.88|3716.18|1059
1634575200000|2021-10-18 16:40:00|3728.76|3720.06|3733.06|3724.36|3736.29|3727.59|3728.45|3719.75|954
1634575500000|2021-10-18 16:45:00|3733.08|3724.38|3734.98|3726.28|3735.1|3726.4|3717.79|3709.09|1087
1634575800000|2021-10-18 16:50:00|3735.12|3726.42|3726.56|3717.86|3737.99|3729.29|3723.68|3714.98|1025
1634576100000|2021-10-18 16:55:00|3725.69|3716.99|3733.87|3725.17|3734.17|3725.47|3722.49|3713.79|996
1634576400000|2021-10-18 17:00:00|3733.88|3725.18|3741.6|3732.9|3742.03|3733.33|3732.09|3723.39|996
1634576700000|2021-10-18 17:05:00|3741.86|3733.16|3747.79|3739.09|3749.29|3740.59|3740.97|3732.27|1003
1634577000000|2021-10-18 17:10:00|3747.84|3739.14|3735.16|3726.46|3748.38|3739.68|3731.17|3722.47|1014
1634577300000|2021-10-18 17:15:00|3735.2|3726.5|3752.61|3743.91|3753.42|3744.72|3731.9|3723.2|928
1634577600000|2021-10-18 17:20:00|3752.62|3743.92|3744.75|3736.05|3755.22|3746.52|3743.76|3735.06|1058
1634577900000|2021-10-18 17:25:00|3745.03|3736.33|3747.6|3738.9|3749.27|3740.57|3743.28|3734.58|1006
1634578200000|2021-10-18 17:30:00|3747.56|3738.86|3754.23|3745.53|3754.27|3745.57|3744.07|3735.37|977
1634578500000|2021-10-18 17:35:00|3754.25|3745.55|3748.32|3739.62|3754.68|3745.98|3748.32|3739.62|847
1634578800000|2021-10-18 17:40:00|3748.37|3739.67|3746.3|3737.6|3750.55|3741.85|3746|3737.3|907
1634579100000|2021-10-18 17:45:00|3746.24|3737.54|3742.85|3734.15|3749.12|3740.42|3741.8|3733.1|811
1634579400000|2021-10-18 17:50:00|3742.84|3734.14|3736.02|3727.32|3745.32|3736.62|3733.92|3725.22|963
1634579700000|2021-10-18 17:55:00|3735.66|3726.96|3733.78|3725.08|3744.9|3736.2|3732.47|3723.77|1072
1634580000000|2021-10-18 18:00:00|3733.68|3724.98|3730.04|3721.34|3737.63|3728.93|3726.44|3717.74|984
1634580300000|2021-10-18 18:05:00|3729.84|3721.14|3729.93|3721.23|3730.29|3721.59|3724.48|3715.78|871
1634580600000|2021-10-18 18:10:00|3730.07|3721.37|3733.74|3725.04|3734.07|3725.37|3727.39|3718.69|975
1634580900000|2021-10-18 18:15:00|3733.62|3724.92|3742.25|3733.55|3744.52|3735.82|3732.72|3724.02|963
1634581200000|2021-10-18 18:20:00|3742.23|3733.53|3743.07|3734.37|3745.95|3737.25|3741.59|3732.89|793
1634581500000|2021-10-18 18:25:00|3742.98|3734.28|3745.33|3736.63|3746.07|3737.37|3739.29|3730.59|797
1634581800000|2021-10-18 18:30:00|3745.26|3736.56|3747.96|3739.26|3750.37|3741.67|3741.17|3732.47|910
1634582100000|2021-10-18 18:35:00|3747.94|3739.24|3744.87|3736.17|3748.57|3739.87|3743.93|3735.23|857
1634582400000|2021-10-18 18:40:00|3744.88|3736.18|3738.41|3729.71|3745.05|3736.35|3736.08|3727.38|793
1634582700000|2021-10-18 18:45:00|3738.38|3729.68|3734.12|3725.42|3738.38|3729.68|3732.23|3723.53|985
1634583000000|2021-10-18 18:50:00|3734.06|3725.36|3741.05|3732.35|3742.19|3733.49|3733.61|3724.91|926
1634583300000|2021-10-18 18:55:00|3741.5|3732.8|3733.61|3724.91|3741.51|3732.81|3733.2|3724.5|924
1634583600000|2021-10-18 19:00:00|3733.66|3724.96|3718.18|3709.48|3733.89|3725.19|3717.85|3709.15|970
1634583900000|2021-10-18 19:05:00|3718.15|3709.45|3707.3|3698.6|3718.91|3710.21|3704.6|3695.9|991
1634584200000|2021-10-18 19:10:00|3707.29|3698.59|3711.38|3702.68|3712.82|3704.12|3699.42|3690.72|1112
1634584500000|2021-10-18 19:15:00|3711.62|3702.92|3727.23|3718.53|3729.28|3720.58|3705.44|3696.74|1089
1634584800000|2021-10-18 19:20:00|3727.3|3718.6|3719.44|3710.74|3729.01|3720.31|3719.37|3710.67|899
1634585100000|2021-10-18 19:25:00|3719.57|3710.87|3712.2|3703.5|3723|3714.3|3711.86|3703.16|828
1634585400000|2021-10-18 19:30:00|3712.36|3703.66|3723.95|3715.25|3724.26|3715.56|3706.68|3697.98|1048
1634585700000|2021-10-18 19:35:00|3723.99|3715.29|3730.89|3722.19|3731.22|3722.52|3723.47|3714.77|858
1634586000000|2021-10-18 19:40:00|3730.91|3722.21|3729.33|3720.63|3732.62|3723.92|3726.18|3717.48|823
1634586300000|2021-10-18 19:45:00|3729.2|3720.5|3744.75|3736.05|3747.87|3739.17|3728.43|3719.73|946
1634586600000|2021-10-18 19:50:00|3744.53|3735.83|3753.5|3744.8|3753.54|3744.84|3744.53|3735.83|989
1634586900000|2021-10-18 19:55:00|3753.54|3744.84|3751.51|3742.81|3753.88|3745.18|3749.24|3740.54|898
1634587200000|2021-10-18 20:00:00|3751.5|3742.8|3746.92|3738.22|3751.83|3743.13|3738.58|3729.88|1003
1634587500000|2021-10-18 20:05:00|3746.96|3738.26|3762.79|3754.09|3762.79|3754.09|3743.03|3734.33|969
1634587800000|2021-10-18 20:10:00|3762.84|3754.14|3762.56|3753.86|3769.67|3760.97|3760.6|3751.9|1011
1634588100000|2021-10-18 20:15:00|3762.74|3754.04|3754.66|3745.96|3763.48|3754.78|3750.16|3741.46|1000
1634588400000|2021-10-18 20:20:00|3754.47|3745.77|3760.72|3752.02|3767.85|3759.15|3754.06|3745.36|967
1634588700000|2021-10-18 20:25:00|3760.13|3751.43|3757.01|3748.31|3761.24|3752.54|3755.59|3746.89|915
1634589000000|2021-10-18 20:30:00|3757.02|3748.32|3754.37|3745.67|3757.59|3748.89|3750.78|3742.08|921
1634589300000|2021-10-18 20:35:00|3754.48|3745.78|3748.82|3740.12|3756.24|3747.54|3747.79|3739.09|862
1634589600000|2021-10-18 20:40:00|3748.97|3740.27|3748.85|3740.15|3752.44|3743.74|3745.78|3737.08|930
1634589900000|2021-10-18 20:45:00|3748.86|3740.16|3738.46|3729.76|3749.6|3740.9|3735.85|3727.15|985
1634590200000|2021-10-18 20:50:00|3738.43|3729.73|3740.54|3731.84|3741.59|3732.89|3734.41|3725.71|876
1634590500000|2021-10-18 20:55:00|3740.7|3732|3737.76|3729.06|3749.32|3740.62|3737.76|3729.06|994
1634590800000|2021-10-18 21:00:00|3738.01|3729.31|3736.42|3727.72|3738.4|3729.7|3731.26|3722.56|745
1634591100000|2021-10-18 21:05:00|3736.57|3727.87|3728.47|3719.77|3736.72|3728.02|3727.74|3719.04|844
1634591400000|2021-10-18 21:10:00|3728.24|3719.54|3735.49|3726.79|3735.49|3726.79|3726.97|3718.27|884
1634591700000|2021-10-18 21:15:00|3735.23|3726.53|3747.25|3738.55|3749.86|3741.16|3734.51|3725.81|896
1634592000000|2021-10-18 21:20:00|3747.22|3738.52|3748.45|3739.75|3750.62|3741.92|3744.33|3735.63|978
1634592300000|2021-10-18 21:25:00|3748.42|3739.72|3754.32|3745.62|3754.5|3745.8|3746.41|3737.71|925
1634592600000|2021-10-18 21:30:00|3754.43|3745.73|3755.17|3746.47|3759.31|3750.61|3754|3745.3|891
1634592900000|2021-10-18 21:35:00|3755.22|3746.52|3759.23|3750.53|3759.48|3750.78|3753.95|3745.25|937
1634593200000|2021-10-18 21:40:00|3759.24|3750.54|3755.11|3746.41|3762.36|3753.66|3754.23|3745.53|954
1634593500000|2021-10-18 21:45:00|3755.04|3746.34|3756.85|3748.15|3763.68|3754.98|3754.92|3746.22|933
1634593800000|2021-10-18 21:50:00|3756.87|3748.17|3745.96|3737.26|3757.92|3749.22|3745.67|3736.97|880
1634594100000|2021-10-18 21:55:00|3745.97|3737.27|3749.19|3740.49|3749.96|3741.26|3742.14|3733.44|926
1634594400000|2021-10-18 22:00:00|3749.21|3740.51|3746.78|3738.08|3751.82|3743.12|3742.48|3733.78|823
1634594700000|2021-10-18 22:05:00|3746.72|3738.02|3742.46|3733.76|3746.85|3738.15|3740.07|3731.37|905
1634595000000|2021-10-18 22:10:00|3742.5|3733.8|3736.58|3727.88|3743.54|3734.84|3736.2|3727.5|998
1634595300000|2021-10-18 22:15:00|3736.59|3727.89|3734.19|3725.49|3736.72|3728.02|3732.78|3724.08|968
1634595600000|2021-10-18 22:20:00|3734.2|3725.5|3730.93|3722.23|3734.33|3725.63|3726.84|3718.14|986
1634595900000|2021-10-18 22:25:00|3730.94|3722.24|3722.4|3713.7|3732.43|3723.73|3721.59|3712.89|863
1634596200000|2021-10-18 22:30:00|3722.36|3713.66|3723.9|3715.2|3731.52|3722.82|3721.68|3712.98|967
1634596500000|2021-10-18 22:35:00|3723.88|3715.18|3727.31|3718.61|3727.35|3718.65|3720.06|3711.36|934
1634596800000|2021-10-18 22:40:00|3727.27|3718.57|3724.34|3715.64|3727.92|3719.22|3719.86|3711.16|975
1634597100000|2021-10-18 22:45:00|3724.33|3715.63|3736.81|3728.11|3738.64|3729.94|3722.85|3714.15|1013
1634597400000|2021-10-18 22:50:00|3736.85|3728.15|3746.48|3737.78|3746.48|3737.78|3735.17|3726.47|1043
1634597700000|2021-10-18 22:55:00|3746.4|3737.7|3751.72|3743.02|3754.61|3745.91|3744.48|3735.78|1044
1634598000000|2021-10-18 23:00:00|3751.75|3743.05|3751.06|3742.36|3753.12|3744.42|3746.77|3738.07|1049
1634598300000|2021-10-18 23:05:00|3751.11|3742.41|3741.67|3732.97|3751.11|3742.41|3741.04|3732.34|1041
1634598600000|2021-10-18 23:10:00|3741.66|3732.96|3745.81|3737.11|3747.67|3738.97|3739.75|3731.05|921
1634598900000|2021-10-18 23:15:00|3745.82|3737.12|3754.94|3746.24|3759.18|3750.48|3742.79|3734.09|1003
1634599200000|2021-10-18 23:20:00|3754.82|3746.12|3746.81|3738.11|3755.23|3746.53|3746.44|3737.74|875
1634599500000|2021-10-18 23:25:00|3746.79|3738.09|3749.53|3740.83|3749.95|3741.25|3743.92|3735.22|1015
1634599800000|2021-10-18 23:30:00|3749.51|3740.81|3757.68|3748.98|3757.8|3749.1|3745.96|3737.26|954
1634600100000|2021-10-18 23:35:00|3757.6|3748.9|3755.66|3746.96|3760.47|3751.77|3754.34|3745.64|952
1634600400000|2021-10-18 23:40:00|3755.67|3746.97|3756.35|3747.65|3756.94|3748.24|3751.89|3743.19|904
1634600700000|2021-10-18 23:45:00|3756.34|3747.64|3747.65|3738.95|3756.34|3747.64|3747.65|3738.95|924
1634601000000|2021-10-18 23:50:00|3747.68|3738.98|3746.63|3737.93|3748.64|3739.94|3741.09|3732.39|932
1634601300000|2021-10-18 23:55:00|3746.49|3737.79|3750.1|3741.4|3753.42|3744.72|3746.49|3737.79|931
1634601600000|2021-10-19 00:00:00|3750.02|3741.32|3738.37|3729.67|3758.18|3749.48|3736.97|3728.27|1061
1634601900000|2021-10-19 00:05:00|3738.39|3729.69|3757.68|3748.98|3757.96|3749.26|3737.45|3728.75|1040
1634602200000|2021-10-19 00:10:00|3757.96|3749.26|3764.08|3755.38|3769.63|3760.93|3757|3748.3|1065
1634602500000|2021-10-19 00:15:00|3763.97|3755.27|3767.11|3758.41|3768.53|3759.83|3754.56|3745.86|1053
1634602800000|2021-10-19 00:20:00|3767.09|3758.39|3774.02|3765.32|3778.03|3769.33|3765.27|3756.57|1008
1634603100000|2021-10-19 00:25:00|3774.4|3765.7|3768.95|3760.25|3774.74|3766.04|3765.1|3756.4|1075
1634603400000|2021-10-19 00:30:00|3768.78|3760.08|3773.02|3764.32|3774.04|3765.34|3764.05|3755.35|982
1634603700000|2021-10-19 00:35:00|3772.94|3764.24|3760.27|3751.57|3776.17|3767.47|3760.16|3751.46|988
1634604000000|2021-10-19 00:40:00|3760.31|3751.61|3763.01|3754.31|3763.22|3754.52|3756.71|3748.01|978
1634604300000|2021-10-19 00:45:00|3762.73|3754.03|3758.8|3750.1|3768.78|3760.08|3758.8|3750.1|916
1634604600000|2021-10-19 00:50:00|3759.07|3750.37|3756.97|3748.27|3762.21|3753.51|3755.7|3747|938
1634604900000|2021-10-19 00:55:00|3756.96|3748.26|3754.49|3745.79|3759.97|3751.27|3754.21|3745.51|899
1634605200000|2021-10-19 01:00:00|3754.45|3745.75|3758.08|3749.38|3762.7|3754|3754.45|3745.75|872
1634605500000|2021-10-19 01:05:00|3757.93|3749.23|3769.5|3760.8|3773.13|3764.43|3756.82|3748.12|1004
1634605800000|2021-10-19 01:10:00|3769.51|3760.81|3762.67|3753.97|3773.06|3764.36|3762.02|3753.32|1036
1634606100000|2021-10-19 01:15:00|3762.56|3753.86|3770.2|3761.5|3770.67|3761.97|3761.73|3753.03|905
1634606400000|2021-10-19 01:20:00|3770.21|3761.51|3767.86|3759.16|3776.96|3768.26|3767.53|3758.83|953
1634606700000|2021-10-19 01:25:00|3767.99|3759.29|3791.07|3782.37|3792.54|3783.84|3767.53|3758.83|831
1634607000000|2021-10-19 01:30:00|3791.05|3782.35|3807.97|3799.27|3808.07|3799.37|3791.05|3782.35|936
1634607300000|2021-10-19 01:35:00|3807.86|3799.16|3803.58|3794.88|3810.48|3801.78|3803.04|3794.34|1011
1634607600000|2021-10-19 01:40:00|3803.45|3794.75|3794.08|3785.38|3803.58|3794.88|3793.91|3785.21|987
1634607900000|2021-10-19 01:45:00|3794.04|3785.34|3788.93|3780.23|3795.58|3786.88|3781.84|3773.14|930
1634608200000|2021-10-19 01:50:00|3788.91|3780.21|3791.79|3783.09|3794.43|3785.73|3788.19|3779.49|972
1634608500000|2021-10-19 01:55:00|3791.85|3783.15|3790.8|3782.1|3795.03|3786.33|3787.2|3778.5|969
1634608800000|2021-10-19 02:00:00|3790.81|3782.11|3796|3787.3|3800.21|3791.51|3790.8|3782.1|970
1634609100000|2021-10-19 02:05:00|3795.94|3787.24|3798.27|3789.57|3799.5|3790.8|3794.7|3786|771
1634609400000|2021-10-19 02:10:00|3798.26|3789.56|3804.49|3795.79|3805.56|3796.86|3794.69|3785.99|796
1634609700000|2021-10-19 02:15:00|3804.51|3795.81|3790.3|3781.6|3805.62|3796.92|3788.12|3779.42|855
1634610000000|2021-10-19 02:20:00|3790.32|3781.62|3794.89|3786.19|3796.48|3787.78|3788.72|3780.02|912
1634610300000|2021-10-19 02:25:00|3794.93|3786.23|3794.66|3785.96|3798.19|3789.49|3794.03|3785.33|865
1634610600000|2021-10-19 02:30:00|3794.71|3786.01|3797.19|3788.49|3797.3|3788.6|3790.05|3781.35|854
1634610900000|2021-10-19 02:35:00|3797.31|3788.61|3789.13|3780.43|3798.72|3790.02|3788.99|3780.29|902
1634611200000|2021-10-19 02:40:00|3788.82|3780.12|3783.53|3774.83|3792.65|3783.95|3783.52|3774.82|891
1634611500000|2021-10-19 02:45:00|3783.66|3774.96|3791.59|3782.89|3793.12|3784.42|3783.66|3774.96|851
1634611800000|2021-10-19 02:50:00|3791.51|3782.81|3795.71|3787.01|3796.57|3787.87|3790.61|3781.91|911
1634612100000|2021-10-19 02:55:00|3795.85|3787.15|3791.61|3782.91|3799.75|3791.05|3791.37|3782.67|862
1634612400000|2021-10-19 03:00:00|3791.64|3782.94|3794.04|3785.34|3794.08|3785.38|3784.84|3776.14|928
1634612700000|2021-10-19 03:05:00|3794.03|3785.33|3804.94|3796.24|3805.58|3796.88|3792.9|3784.2|1064
1634613000000|2021-10-19 03:10:00|3804.92|3796.22|3814.34|3805.64|3815.4|3806.7|3804.51|3795.81|1042
1634613300000|2021-10-19 03:15:00|3814.26|3805.56|3819|3810.3|3821.85|3813.15|3810.39|3801.69|1106
1634613600000|2021-10-19 03:20:00|3819.02|3810.32|3820.32|3811.62|3825.38|3816.68|3817.69|3808.99|1060
1634613900000|2021-10-19 03:25:00|3820.05|3811.35|3818.4|3809.7|3821.06|3812.36|3814.14|3805.44|1052
1634614200000|2021-10-19 03:30:00|3818.48|3809.78|3831.87|3823.17|3832.28|3823.58|3818.39|3809.69|1007
1634614500000|2021-10-19 03:35:00|3831.82|3823.12|3829.86|3821.16|3835.45|3826.75|3825.18|3816.48|931
1634614800000|2021-10-19 03:40:00|3829.89|3821.19|3814.42|3805.72|3832.98|3824.28|3814.42|3805.72|1026
1634615100000|2021-10-19 03:45:00|3814.36|3805.66|3820.27|3811.57|3822.88|3814.18|3807.58|3798.88|1058
1634615400000|2021-10-19 03:50:00|3820.47|3811.77|3824.19|3815.49|3827.91|3819.21|3820.44|3811.74|890
1634615700000|2021-10-19 03:55:00|3824.18|3815.48|3828.34|3819.64|3836.91|3828.21|3819.88|3811.18|899
1634616000000|2021-10-19 04:00:00|3828.05|3819.35|3839.18|3830.48|3842.08|3833.38|3828.05|3819.35|1021
1634616300000|2021-10-19 04:05:00|3839.01|3830.31|3841|3832.3|3846.16|3837.46|3838.11|3829.41|969
1634616600000|2021-10-19 04:10:00|3841.21|3832.51|3837.45|3828.75|3843.37|3834.67|3836.97|3828.27|828
1634616900000|2021-10-19 04:15:00|3837.43|3828.73|3839.3|3830.6|3844.79|3836.09|3836.69|3827.99|868
1634617200000|2021-10-19 04:20:00|3839.31|3830.61|3847.49|3838.79|3848.12|3839.42|3839.3|3830.6|984
1634617500000|2021-10-19 04:25:00|3847.43|3838.73|3845.58|3836.88|3848.54|3839.84|3845.49|3836.79|982
1634617800000|2021-10-19 04:30:00|3845.59|3836.89|3837.52|3828.82|3846.9|3838.2|3836.93|3828.23|885
1634618100000|2021-10-19 04:35:00|3836.71|3828.01|3835.79|3827.09|3839.14|3830.44|3835.49|3826.79|883
1634618400000|2021-10-19 04:40:00|3835.78|3827.08|3832.48|3823.78|3836.07|3827.37|3832.03|3823.33|851
1634618700000|2021-10-19 04:45:00|3832.52|3823.82|3823.11|3814.41|3832.95|3824.25|3823.06|3814.36|907
1634619000000|2021-10-19 04:50:00|3823.28|3814.58|3824.16|3815.46|3826.95|3818.25|3820.65|3811.95|991
1634619300000|2021-10-19 04:55:00|3824.2|3815.5|3821.65|3812.95|3829.29|3820.59|3820.22|3811.52|935
1634619600000|2021-10-19 05:00:00|3821.62|3812.92|3821.32|3812.62|3829.45|3820.75|3821.14|3812.44|912
1634619900000|2021-10-19 05:05:00|3821.22|3812.52|3816.22|3807.52|3823.11|3814.41|3815.41|3806.71|966
1634620200000|2021-10-19 05:10:00|3816.04|3807.34|3824.64|3815.94|3825.39|3816.69|3815.15|3806.45|985
1634620500000|2021-10-19 05:15:00|3824.5|3815.8|3817.19|3808.49|3826.7|3818|3816.61|3807.91|973
1634620800000|2021-10-19 05:20:00|3817.18|3808.48|3823.25|3814.55|3825.12|3816.42|3816.86|3808.16|909
1634621100000|2021-10-19 05:25:00|3822.98|3814.28|3822.08|3813.38|3825.78|3817.08|3820.43|3811.73|767
1634621400000|2021-10-19 05:30:00|3822.09|3813.39|3826.4|3817.7|3829.05|3820.35|3822|3813.3|896
1634621700000|2021-10-19 05:35:00|3826.09|3817.39|3830.82|3822.12|3832.47|3823.77|3825.84|3817.14|931
1634622000000|2021-10-19 05:40:00|3830.84|3822.14|3826.51|3817.81|3834.38|3825.68|3824.4|3815.7|939
1634622300000|2021-10-19 05:45:00|3826.52|3817.82|3834.2|3825.5|3834.53|3825.83|3826.38|3817.68|948
1634622600000|2021-10-19 05:50:00|3834.14|3825.44|3832.45|3823.75|3836|3827.3|3831.98|3823.28|907
1634622900000|2021-10-19 05:55:00|3832.48|3823.78|3824.39|3815.69|3832.56|3823.86|3824.28|3815.58|858
1634623200000|2021-10-19 06:00:00|3824.28|3815.58|3828.31|3819.61|3833.45|3824.75|3823.98|3815.28|856
1634623500000|2021-10-19 06:05:00|3828.48|3819.78|3817.38|3808.68|3832.42|3823.72|3816.43|3807.73|923
1634623800000|2021-10-19 06:10:00|3817.47|3808.77|3809.48|3800.78|3820.12|3811.42|3806.15|3797.45|1023
1634624100000|2021-10-19 06:15:00|3809.89|3801.19|3809.91|3801.21|3813.68|3804.98|3809.48|3800.78|963
1634624400000|2021-10-19 06:20:00|3809.92|3801.22|3815.04|3806.34|3815.24|3806.54|3807.89|3799.19|842
1634624700000|2021-10-19 06:25:00|3815.05|3806.35|3816.35|3807.65|3816.71|3808.01|3810.05|3801.35|907
1634625000000|2021-10-19 06:30:00|3816.58|3807.88|3807.05|3798.35|3816.79|3808.09|3804.51|3795.81|868
1634625300000|2021-10-19 06:35:00|3807.47|3798.77|3792.31|3783.61|3810.29|3801.59|3784.8|3776.1|1055
1634625600000|2021-10-19 06:40:00|3792.38|3783.68|3791.06|3782.36|3798.96|3790.26|3782.95|3774.25|1007
1634625900000|2021-10-19 06:45:00|3790.8|3782.1|3794.33|3785.63|3796.6|3787.9|3790.23|3781.53|814
1634626200000|2021-10-19 06:50:00|3794.42|3785.72|3790.59|3781.89|3794.94|3786.24|3783.73|3775.03|1032
1634626500000|2021-10-19 06:55:00|3790.66|3781.96|3791.15|3782.45|3792.54|3783.84|3785.89|3777.19|955
1634626800000|2021-10-19 07:00:00|3791.13|3782.43|3784.82|3776.12|3796.37|3787.67|3775.07|3766.37|1011
1634627100000|2021-10-19 07:05:00|3784.85|3776.15|3787.61|3778.91|3790.17|3781.47|3782.58|3773.88|914
1634627400000|2021-10-19 07:10:00|3787.6|3778.9|3791.04|3782.34|3792.49|3783.79|3786.31|3777.61|896
1634627700000|2021-10-19 07:15:00|3791.22|3782.52|3789.15|3780.45|3795.19|3786.49|3785.65|3776.95|849
1634628000000|2021-10-19 07:20:00|3789.3|3780.6|3792|3783.3|3795.03|3786.33|3786.72|3778.02|886
1634628300000|2021-10-19 07:25:00|3792.13|3783.43|3802.34|3793.64|3806.13|3797.43|3790.61|3781.91|876
1634628600000|2021-10-19 07:30:00|3802.32|3793.62|3803.84|3795.14|3804.75|3796.05|3797.54|3788.84|869
1634628900000|2021-10-19 07:35:00|3803.91|3795.21|3799.37|3790.67|3803.98|3795.28|3798.81|3790.11|858
1634629200000|2021-10-19 07:40:00|3799.23|3790.53|3801.07|3792.37|3802.38|3793.68|3796.32|3787.62|727
1634629500000|2021-10-19 07:45:00|3801.19|3792.49|3806|3797.3|3806.17|3797.47|3796.91|3788.21|883
1634629800000|2021-10-19 07:50:00|3805.87|3797.17|3811.27|3802.57|3812.34|3803.64|3805.14|3796.44|968
1634630100000|2021-10-19 07:55:00|3811.23|3802.53|3813.68|3804.98|3815.45|3806.75|3811.23|3802.53|856
1634630400000|2021-10-19 08:00:00|3813.7|3805|3810.21|3801.51|3813.9|3805.2|3807.34|3798.64|907
1634630700000|2021-10-19 08:05:00|3810.24|3801.54|3803.8|3795.1|3810.59|3801.89|3802.42|3793.72|837
1634631000000|2021-10-19 08:10:00|3803.78|3795.08|3795.02|3786.32|3804.89|3796.19|3793.88|3785.18|1083
1634631300000|2021-10-19 08:15:00|3795.03|3786.33|3790.89|3782.19|3797.51|3788.81|3789.4|3780.7|990
1634631600000|2021-10-19 08:20:00|3790.82|3782.12|3794.98|3786.28|3795.64|3786.94|3789.82|3781.12|966
1634631900000|2021-10-19 08:25:00|3795.28|3786.58|3795.67|3786.97|3802.19|3793.49|3794.9|3786.2|1009
1634632200000|2021-10-19 08:30:00|3795.59|3786.89|3796.3|3787.6|3797.22|3788.52|3793.74|3785.04|871
1634632500000|2021-10-19 08:35:00|3796.38|3787.68|3784.14|3775.44|3798|3789.3|3782.92|3774.22|989
1634632800000|2021-10-19 08:40:00|3784.04|3775.34|3785.86|3777.16|3787.69|3778.99|3776.3|3767.6|1039
1634633100000|2021-10-19 08:45:00|3785.97|3777.27|3802.5|3793.8|3802.77|3794.07|3784.56|3775.86|980
1634633400000|2021-10-19 08:50:00|3802.49|3793.79|3800.66|3791.96|3808.68|3799.98|3798.58|3789.88|1012
1634633700000|2021-10-19 08:55:00|3800.77|3792.07|3814.2|3805.5|3814.38|3805.68|3799.48|3790.78|1039
1634634000000|2021-10-19 09:00:00|3814.32|3805.62|3820.72|3812.02|3821.69|3812.99|3814.32|3805.62|977
1634634300000|2021-10-19 09:05:00|3820.69|3811.99|3804.79|3796.09|3821.46|3812.76|3804.79|3796.09|817
1634634600000|2021-10-19 09:10:00|3804.11|3795.41|3787.98|3779.28|3806.74|3798.04|3786.32|3777.62|1047
1634634900000|2021-10-19 09:15:00|3788.04|3779.34|3789.5|3780.8|3799.59|3790.89|3787.71|3779.01|1033
1634635200000|2021-10-19 09:20:00|3789.47|3780.77|3788.4|3779.7|3792.61|3783.91|3786.44|3777.74|1026
1634635500000|2021-10-19 09:25:00|3788.37|3779.67|3794.06|3785.36|3795.53|3786.83|3788.17|3779.47|900
1634635800000|2021-10-19 09:30:00|3794.21|3785.51|3800.57|3791.87|3802.04|3793.34|3792.08|3783.38|937
1634636100000|2021-10-19 09:35:00|3800.64|3791.94|3800.58|3791.88|3804.04|3795.34|3799.82|3791.12|852
1634636400000|2021-10-19 09:40:00|3800.56|3791.86|3794|3785.3|3800.63|3791.93|3793.09|3784.39|1025
1634636700000|2021-10-19 09:45:00|3793.93|3785.23|3800.95|3792.25|3801.91|3793.21|3793.88|3785.18|681
1634637000000|2021-10-19 09:50:00|3800.94|3792.24|3790.65|3781.95|3803.54|3794.84|3790.65|3781.95|638
1634637300000|2021-10-19 09:55:00|3790.7|3782|3797.01|3788.31|3798.08|3789.38|3788.63|3779.93|1021
1634637600000|2021-10-19 10:00:00|3796.99|3788.29|3799.03|3790.33|3803.79|3795.09|3795.22|3786.52|979
1634637900000|2021-10-19 10:05:00|3799.02|3790.32|3795.43|3786.73|3799.37|3790.67|3791.23|3782.53|747
1634638200000|2021-10-19 10:10:00|3795.39|3786.69|3797.86|3789.16|3803.87|3795.17|3794.9|3786.2|766
1634638500000|2021-10-19 10:15:00|3797.94|3789.24|3804.85|3796.15|3805.13|3796.43|3796.03|3787.33|812
1634638800000|2021-10-19 10:20:00|3804.62|3795.92|3798.38|3789.68|3808.77|3800.07|3797.22|3788.52|907
1634639100000|2021-10-19 10:25:00|3798.41|3789.71|3800.32|3791.62|3804.92|3796.22|3797.75|3789.05|938
1634639400000|2021-10-19 10:30:00|3800.39|3791.69|3801.98|3793.28|3805.75|3797.05|3793.56|3784.86|1030
1634639700000|2021-10-19 10:35:00|3802|3793.3|3794.49|3785.79|3802|3793.3|3794.47|3785.77|847
1634640000000|2021-10-19 10:40:00|3794.58|3785.88|3796.63|3787.93|3799.7|3791|3793.89|3785.19|803
1634640300000|2021-10-19 10:45:00|3796.54|3787.84|3789.19|3780.49|3796.77|3788.07|3787.33|3778.63|934
1634640600000|2021-10-19 10:50:00|3788.95|3780.25|3795.57|3786.87|3796|3787.3|3788.56|3779.86|956
1634640900000|2021-10-19 10:55:00|3795.92|3787.22|3795.05|3786.35|3797.02|3788.32|3793.73|3785.03|900
1634641200000|2021-10-19 11:00:00|3795.01|3786.31|3798.86|3790.16|3798.87|3790.17|3790.21|3781.51|805
1634641500000|2021-10-19 11:05:00|3798.9|3790.2|3800.67|3791.97|3802.76|3794.06|3798.58|3789.88|904
1634641800000|2021-10-19 11:10:00|3800.66|3791.96|3789.38|3780.68|3800.89|3792.19|3788|3779.3|751
1634642100000|2021-10-19 11:15:00|3789.36|3780.66|3791.08|3782.38|3795.42|3786.72|3788.18|3779.48|952
1634642400000|2021-10-19 11:20:00|3790.64|3781.94|3799.43|3790.73|3801.18|3792.48|3790.64|3781.94|966
1634642700000|2021-10-19 11:25:00|3799.52|3790.82|3801.03|3792.33|3802.34|3793.64|3794.62|3785.92|954
1634643000000|2021-10-19 11:30:00|3801.02|3792.32|3814.4|3805.7|3816.46|3807.76|3798.86|3790.16|974
1634643300000|2021-10-19 11:35:00|3814.06|3805.36|3816.16|3807.46|3823.07|3814.37|3814.06|3805.36|1048
1634643600000|2021-10-19 11:40:00|3816.23|3807.53|3819.89|3811.19|3823.16|3814.46|3812.02|3803.32|1026
1634643900000|2021-10-19 11:45:00|3819.86|3811.16|3813.25|3804.55|3820.13|3811.43|3812.92|3804.22|832
1634644200000|2021-10-19 11:50:00|3813.29|3804.59|3807.29|3798.59|3814.2|3805.5|3804.76|3796.06|961
1634644500000|2021-10-19 11:55:00|3807.31|3798.61|3802.62|3793.92|3812.65|3803.95|3800.97|3792.27|993
1634644800000|2021-10-19 12:00:00|3802.59|3793.89|3798.81|3790.11|3803.45|3794.75|3792.09|3783.39|1047
1634645100000|2021-10-19 12:05:00|3798.9|3790.2|3801.95|3793.25|3808.55|3799.85|3796.47|3787.77|978
1634645400000|2021-10-19 12:10:00|3801.94|3793.24|3809.84|3801.14|3811.33|3802.63|3801.94|3793.24|920
1634645700000|2021-10-19 12:15:00|3809.82|3801.12|3811.76|3803.06|3815.13|3806.43|3808.42|3799.72|958
1634646000000|2021-10-19 12:20:00|3811.69|3802.99|3816.26|3807.56|3816.83|3808.13|3810.71|3802.01|934
1634646300000|2021-10-19 12:25:00|3816.3|3807.6|3802.22|3793.52|3816.31|3807.61|3802.07|3793.37|945
1634646600000|2021-10-19 12:30:00|3802.23|3793.53|3813.81|3805.11|3814.11|3805.41|3800.48|3791.78|952
1634646900000|2021-10-19 12:35:00|3813.86|3805.16|3813.73|3805.03|3816.47|3807.77|3811.14|3802.44|807
1634647200000|2021-10-19 12:40:00|3813.53|3804.83|3820.88|3812.18|3821.92|3813.22|3813.53|3804.83|1024
1634647500000|2021-10-19 12:45:00|3820.9|3812.2|3807.64|3798.94|3820.92|3812.22|3805.15|3796.45|1072
1634647800000|2021-10-19 12:50:00|3807.76|3799.06|3800.19|3791.49|3809.69|3800.99|3796.84|3788.14|1018
1634648100000|2021-10-19 12:55:00|3800.75|3792.05|3805.78|3797.08|3806.29|3797.59|3800.55|3791.85|1007
1634648400000|2021-10-19 13:00:00|3805.73|3797.03|3800.06|3791.36|3805.78|3797.08|3793.69|3784.99|998
1634648700000|2021-10-19 13:05:00|3800.05|3791.35|3810.83|3802.13|3810.96|3802.26|3799.57|3790.87|942
1634649000000|2021-10-19 13:10:00|3810.8|3802.1|3811.2|3802.5|3815.45|3806.75|3807.81|3799.11|1030
1634649300000|2021-10-19 13:15:00|3811.31|3802.61|3821.39|3812.69|3822.7|3814|3809.77|3801.07|1116
1634649600000|2021-10-19 13:20:00|3821.38|3812.68|3821.21|3812.51|3831.91|3823.21|3820.07|3811.37|1094
1634649900000|2021-10-19 13:25:00|3821.34|3812.64|3818.26|3809.56|3822.64|3813.94|3808.74|3800.04|1103
1634650200000|2021-10-19 13:30:00|3818.36|3809.66|3848.33|3839.63|3852.57|3843.87|3809.93|3801.23|1130
1634650500000|2021-10-19 13:35:00|3847.85|3839.15|3830.92|3822.22|3865.22|3856.52|3818.34|3809.64|1172
1634650800000|2021-10-19 13:40:00|3830.82|3822.12|3804.39|3795.69|3837.82|3829.12|3794.91|3786.21|1104
1634651100000|2021-10-19 13:45:00|3804.48|3795.78|3818.45|3809.75|3820.31|3811.61|3802.03|3793.33|1110
1634651400000|2021-10-19 13:50:00|3818.41|3809.71|3822.43|3813.73|3838.55|3829.85|3818.27|3809.57|1110
1634651700000|2021-10-19 13:55:00|3822.53|3813.83|3814.5|3805.8|3828.6|3819.9|3814.5|3805.8|1109
1634652000000|2021-10-19 14:00:00|3814.97|3806.27|3820.08|3811.38|3822.61|3813.91|3803.1|3794.4|1106
1634652300000|2021-10-19 14:05:00|3820.38|3811.68|3821.7|3813|3823.88|3815.18|3814.55|3805.85|1096
1634652600000|2021-10-19 14:10:00|3821.94|3813.24|3812.48|3803.78|3821.94|3813.24|3809.9|3801.2|1067
1634652900000|2021-10-19 14:15:00|3812.61|3803.91|3817.6|3808.9|3819.23|3810.53|3808.23|3799.53|1054
1634653200000|2021-10-19 14:20:00|3817.66|3808.96|3803.94|3795.24|3817.89|3809.19|3803.47|3794.77|1020
1634653500000|2021-10-19 14:25:00|3804|3795.3|3768|3759.3|3804.52|3795.82|3749.45|3740.75|1155
1634653800000|2021-10-19 14:30:00|3767.81|3759.11|3765.72|3757.02|3776.03|3767.33|3753.05|3744.35|1136
1634654100000|2021-10-19 14:35:00|3765.45|3756.75|3772.87|3764.17|3775.15|3766.45|3765.16|3756.46|1075
1634654400000|2021-10-19 14:40:00|3772.84|3764.14|3789.25|3780.55|3789.5|3780.8|3769.32|3760.62|1081
1634654700000|2021-10-19 14:45:00|3789.22|3780.52|3791.07|3782.37|3796.82|3788.12|3783.37|3774.67|1126
1634655000000|2021-10-19 14:50:00|3791.09|3782.39|3794.25|3785.55|3795.7|3787|3789.54|3780.84|1002
1634655300000|2021-10-19 14:55:00|3794.21|3785.51|3806.62|3797.92|3815.32|3806.62|3792.08|3783.38|1124
1634655600000|2021-10-19 15:00:00|3806.79|3798.09|3811.96|3803.26|3815.28|3806.58|3796.51|3787.81|1084
1634655900000|2021-10-19 15:05:00|3811.97|3803.27|3802.69|3793.99|3811.97|3803.27|3802.45|3793.75|1045
1634656200000|2021-10-19 15:10:00|3802.72|3794.02|3809.5|3800.8|3814.51|3805.81|3801.4|3792.7|986
1634656500000|2021-10-19 15:15:00|3809.48|3800.78|3811.07|3802.37|3818.41|3809.71|3807.35|3798.65|988
1634656800000|2021-10-19 15:20:00|3810.77|3802.07|3801.01|3792.31|3814.87|3806.17|3789.73|3781.03|1064
1634657100000|2021-10-19 15:25:00|3801.14|3792.44|3803.23|3794.53|3808.23|3799.53|3797.8|3789.1|1003
1634657400000|2021-10-19 15:30:00|3803.24|3794.54|3801.2|3792.5|3805.5|3796.8|3799.2|3790.5|986
1634657700000|2021-10-19 15:35:00|3801.28|3792.58|3801.58|3792.88|3803.23|3794.53|3799.53|3790.83|975
1634658000000|2021-10-19 15:40:00|3801.67|3792.97|3802.27|3793.57|3804.33|3795.63|3801.16|3792.46|882
1634658300000|2021-10-19 15:45:00|3802.26|3793.56|3796.25|3787.55|3802.58|3793.88|3792.02|3783.32|968
1634658600000|2021-10-19 15:50:00|3796.26|3787.56|3796.1|3787.4|3798.51|3789.81|3792.95|3784.25|944
1634658900000|2021-10-19 15:55:00|3795.82|3787.12|3779.93|3771.23|3798.73|3790.03|3779.92|3771.22|931
1634659200000|2021-10-19 16:00:00|3780.08|3771.38|3781.63|3772.93|3788.11|3779.41|3780.08|3771.38|905
1634659500000|2021-10-19 16:05:00|3781.42|3772.72|3787.46|3778.76|3790.23|3781.53|3781.35|3772.65|868
1634659800000|2021-10-19 16:10:00|3787.37|3778.67|3783.44|3774.74|3792.4|3783.7|3782.61|3773.91|730
1634660100000|2021-10-19 16:15:00|3783.46|3774.76|3790.72|3782.02|3791.28|3782.58|3781.29|3772.59|741
1634660400000|2021-10-19 16:20:00|3790.66|3781.96|3795.45|3786.75|3795.75|3787.05|3790.43|3781.73|832
1634660700000|2021-10-19 16:25:00|3795.75|3787.05|3793.31|3784.61|3796.84|3788.14|3790.01|3781.31|733
1634661000000|2021-10-19 16:30:00|3793.23|3784.53|3787.56|3778.86|3793.24|3784.54|3786.81|3778.11|758
1634661300000|2021-10-19 16:35:00|3787.57|3778.87|3792.62|3783.92|3792.7|3784|3784.6|3775.9|696
1634661600000|2021-10-19 16:40:00|3793.19|3784.49|3792.75|3784.05|3801.86|3793.16|3790.79|3782.09|866
1634661900000|2021-10-19 16:45:00|3792.69|3783.99|3802.19|3793.49|3802.76|3794.06|3792.1|3783.4|973
1634662200000|2021-10-19 16:50:00|3802.22|3793.52|3798.05|3789.35|3803.39|3794.69|3796.76|3788.06|801
1634662500000|2021-10-19 16:55:00|3797.83|3789.13|3809.9|3801.2|3810.26|3801.56|3797.52|3788.82|932
1634662800000|2021-10-19 17:00:00|3809.96|3801.26|3814.29|3805.59|3821.05|3812.35|3807.9|3799.2|1083
1634663100000|2021-10-19 17:05:00|3814.52|3805.82|3823.13|3814.43|3823.31|3814.61|3808.08|3799.38|903
1634663400000|2021-10-19 17:10:00|3823.05|3814.35|3824.18|3815.48|3825.78|3817.08|3822.19|3813.49|910
1634663700000|2021-10-19 17:15:00|3824.1|3815.4|3820.35|3811.65|3825.74|3817.04|3818.39|3809.69|938
1634664000000|2021-10-19 17:20:00|3820.32|3811.62|3817.71|3809.01|3821.75|3813.05|3817.17|3808.47|759
1634664300000|2021-10-19 17:25:00|3817.78|3809.08|3815.31|3806.61|3819.14|3810.44|3814.62|3805.92|667
1634664600000|2021-10-19 17:30:00|3815.26|3806.56|3820.49|3811.79|3822.03|3813.33|3811.55|3802.85|811
1634664900000|2021-10-19 17:35:00|3820.45|3811.75|3816.96|3808.26|3821.24|3812.54|3815.7|3807|686
1634665200000|2021-10-19 17:40:00|3816.92|3808.22|3811.43|3802.73|3817.15|3808.45|3809.1|3800.4|737
1634665500000|2021-10-19 17:45:00|3811.31|3802.61|3814.3|3805.6|3814.96|3806.26|3809.77|3801.07|656
1634665800000|2021-10-19 17:50:00|3814.22|3805.52|3813.33|3804.63|3814.22|3805.52|3808.98|3800.28|622
1634666100000|2021-10-19 17:55:00|3813.09|3804.39|3816.93|3808.23|3818.28|3809.58|3813.04|3804.34|701
1634666400000|2021-10-19 18:00:00|3816.94|3808.24|3807.69|3798.99|3819.36|3810.66|3806.22|3797.52|919
1634666700000|2021-10-19 18:05:00|3807.67|3798.97|3802.89|3794.19|3807.96|3799.26|3801.37|3792.67|588
1634667000000|2021-10-19 18:10:00|3802.95|3794.25|3803.75|3795.05|3807.14|3798.44|3802.85|3794.15|635
1634667300000|2021-10-19 18:15:00|3803.63|3794.93|3806.91|3798.21|3807.62|3798.92|3803.08|3794.38|732
1634667600000|2021-10-19 18:20:00|3807.26|3798.56|3811.19|3802.49|3811.5|3802.8|3806.19|3797.49|766
1634667900000|2021-10-19 18:25:00|3811.47|3802.77|3811.41|3802.71|3814.94|3806.24|3810.08|3801.38|678
1634668200000|2021-10-19 18:30:00|3811.35|3802.65|3804.25|3795.55|3814.33|3805.63|3803.27|3794.57|643
1634668500000|2021-10-19 18:35:00|3804.17|3795.47|3810.02|3801.32|3814.19|3805.49|3802.33|3793.63|632
1634668800000|2021-10-19 18:40:00|3810.04|3801.34|3814.87|3806.17|3815.24|3806.54|3806.6|3797.9|864
1634669100000|2021-10-19 18:45:00|3814.97|3806.27|3813.58|3804.88|3819.55|3810.85|3811.56|3802.86|993
1634669400000|2021-10-19 18:50:00|3813.53|3804.83|3816.27|3807.57|3818.15|3809.45|3811.93|3803.23|762
1634669700000|2021-10-19 18:55:00|3816.48|3807.78|3810.99|3802.29|3816.51|3807.81|3810.57|3801.87|752
1634670000000|2021-10-19 19:00:00|3811.09|3802.39|3820.19|3811.49|3820.78|3812.08|3811.09|3802.39|714
1634670300000|2021-10-19 19:05:00|3821.7|3813|3819.25|3810.55|3826.45|3817.75|3815.7|3807|882
1634670600000|2021-10-19 19:10:00|3819.34|3810.64|3825.21|3816.51|3826.18|3817.48|3815.4|3806.7|610
1634670900000|2021-10-19 19:15:00|3825.24|3816.54|3828.95|3820.25|3831.87|3823.17|3823|3814.3|691
1634671200000|2021-10-19 19:20:00|3828.92|3820.22|3828.19|3819.49|3835.2|3826.5|3828.13|3819.43|754
1634671500000|2021-10-19 19:25:00|3828.57|3819.87|3837.6|3828.9|3837.6|3828.9|3828.19|3819.49|773
1634671800000|2021-10-19 19:30:00|3837.49|3828.79|3831.48|3822.78|3842.06|3833.36|3820.81|3812.11|995
1634672100000|2021-10-19 19:35:00|3831.89|3823.19|3824.35|3815.65|3833.32|3824.62|3824.21|3815.51|872
1634672400000|2021-10-19 19:40:00|3824.31|3815.61|3821.7|3813|3829.46|3820.76|3821.33|3812.63|854
1634672700000|2021-10-19 19:45:00|3821.71|3813.01|3820.37|3811.67|3828.42|3819.72|3820.18|3811.48|845
1634673000000|2021-10-19 19:50:00|3820.25|3811.55|3818.25|3809.55|3821.19|3812.49|3816.75|3808.05|525
1634673300000|2021-10-19 19:55:00|3817.98|3809.28|3821.76|3813.06|3826.4|3817.7|3813.21|3804.51|847
1634673600000|2021-10-19 20:00:00|3821.49|3812.79|3814.66|3805.96|3821.6|3812.9|3808.25|3799.55|716
1634673900000|2021-10-19 20:05:00|3814.58|3805.88|3824.3|3815.6|3824.75|3816.05|3814.52|3805.82|694
1634674200000|2021-10-19 20:10:00|3824.4|3815.7|3830.21|3821.51|3830.21|3821.51|3821.79|3813.09|695
1634674500000|2021-10-19 20:15:00|3830.26|3821.56|3820.1|3811.4|3830.64|3821.94|3818.98|3810.28|556
1634674800000|2021-10-19 20:20:00|3820.38|3811.68|3817.33|3808.63|3823.4|3814.7|3816.49|3807.79|357
1634675100000|2021-10-19 20:25:00|3816.77|3808.07|3819.8|3811.1|3819.8|3811.1|3813.9|3805.2|483
1634675400000|2021-10-19 20:30:00|3820.02|3811.32|3824.51|3815.81|3824.74|3816.04|3818|3809.3|487
1634675700000|2021-10-19 20:35:00|3824.27|3815.57|3822.05|3813.35|3827.87|3819.17|3820.88|3812.18|750
1634676000000|2021-10-19 20:40:00|3821.33|3812.63|3819.31|3810.61|3822.13|3813.43|3818.11|3809.41|524
1634676300000|2021-10-19 20:45:00|3819.35|3810.65|3819.69|3810.99|3820.57|3811.87|3818.77|3810.07|515
1634676600000|2021-10-19 20:50:00|3819.79|3811.09|3815.28|3806.58|3819.93|3811.23|3814.52|3805.82|511
1634676900000|2021-10-19 20:55:00|3815.49|3806.79|3810.63|3801.93|3815.68|3806.98|3810.44|3801.74|518
1634677200000|2021-10-19 21:00:00|3810.62|3801.92|3817.06|3808.36|3817.24|3808.54|3805.33|3796.63|820
1634677500000|2021-10-19 21:05:00|3817.17|3808.47|3822.48|3813.78|3822.56|3813.86|3816.36|3807.66|336
1634677800000|2021-10-19 21:10:00|3822.46|3813.76|3822.3|3813.6|3823.65|3814.95|3820.7|3812|578
1634678100000|2021-10-19 21:15:00|3822.47|3813.77|3811.29|3802.59|3822.55|3813.85|3809.05|3800.35|670
1634678400000|2021-10-19 21:20:00|3811.48|3802.78|3811.37|3802.67|3814.64|3805.94|3811.12|3802.42|409
1634678700000|2021-10-19 21:25:00|3811.35|3802.65|3815.78|3807.08|3816|3807.3|3810.99|3802.29|500
1634679000000|2021-10-19 21:30:00|3815.99|3807.29|3819|3810.3|3819.51|3810.81|3815.72|3807.02|574
1634679300000|2021-10-19 21:35:00|3819.02|3810.32|3823.71|3815.01|3824.16|3815.46|3818.92|3810.22|565
1634679600000|2021-10-19 21:40:00|3823.72|3815.02|3823.54|3814.84|3825.31|3816.61|3822.35|3813.65|601
1634679900000|2021-10-19 21:45:00|3823.65|3814.95|3823.81|3815.11|3824.45|3815.75|3822.15|3813.45|663
1634680200000|2021-10-19 21:50:00|3823.85|3815.15|3817.13|3808.43|3823.97|3815.27|3816.13|3807.43|711
1634680500000|2021-10-19 21:55:00|3817.19|3808.49|3817.29|3808.59|3820.57|3811.87|3817.01|3808.31|575
1634680800000|2021-10-19 22:00:00|3817.27|3808.57|3820.25|3811.55|3822.15|3813.45|3815.83|3807.13|710
1634681100000|2021-10-19 22:05:00|3820.22|3811.52|3826.91|3818.21|3827.04|3818.34|3819.85|3811.15|776
1634681400000|2021-10-19 22:10:00|3826.96|3818.26|3837.94|3829.24|3838.25|3829.55|3826.14|3817.44|807
1634681700000|2021-10-19 22:15:00|3837.96|3829.26|3843.03|3834.33|3847.27|3838.57|3837.02|3828.32|805
1634682000000|2021-10-19 22:20:00|3843.32|3834.62|3853.95|3845.25|3854.66|3845.96|3835.98|3827.28|888
1634682300000|2021-10-19 22:25:00|3853.81|3845.11|3847.29|3838.59|3857.28|3848.58|3846.14|3837.44|794
1634682600000|2021-10-19 22:30:00|3847.82|3839.12|3849.96|3841.26|3857.41|3848.71|3846.89|3838.19|798
1634682900000|2021-10-19 22:35:00|3849.93|3841.23|3843.93|3835.23|3850.32|3841.62|3842.6|3833.9|723
1634683200000|2021-10-19 22:40:00|3843.89|3835.19|3860.68|3851.98|3862.74|3854.04|3840.79|3832.09|825
1634683500000|2021-10-19 22:45:00|3860.69|3851.99|3867.2|3858.5|3880.15|3871.45|3860.09|3851.39|964
1634683800000|2021-10-19 22:50:00|3866.85|3858.15|3868.07|3859.37|3873.58|3864.88|3865.3|3856.6|732
1634684100000|2021-10-19 22:55:00|3867.84|3859.14|3882.64|3873.94|3884.16|3875.46|3867.38|3858.68|850
1634684400000|2021-10-19 23:00:00|3882.77|3874.07|3875.75|3867.05|3886.58|3877.88|3875.27|3866.57|932
1634684700000|2021-10-19 23:05:00|3876.28|3867.58|3879.36|3870.66|3881.52|3872.82|3873.05|3864.35|606
1634685000000|2021-10-19 23:10:00|3879.39|3870.69|3875.67|3866.97|3883.05|3874.35|3873.72|3865.02|774
1634685300000|2021-10-19 23:15:00|3875.64|3866.94|3873.16|3864.46|3876.28|3867.58|3867.92|3859.22|718
1634685600000|2021-10-19 23:20:00|3873.14|3864.44|3873.49|3864.79|3878.64|3869.94|3872.51|3863.81|591
1634685900000|2021-10-19 23:25:00|3873.51|3864.81|3874.2|3865.5|3881.45|3872.75|3873.03|3864.33|773
1634686200000|2021-10-19 23:30:00|3874.37|3865.67|3870.92|3862.22|3878.89|3870.19|3870.92|3862.22|670
1634686500000|2021-10-19 23:35:00|3871.04|3862.34|3873.23|3864.53|3877.16|3868.46|3868.36|3859.66|698
1634686800000|2021-10-19 23:40:00|3873.14|3864.44|3882.29|3873.59|3888.31|3879.61|3872.95|3864.25|695
1634687100000|2021-10-19 23:45:00|3882.78|3874.08|3887.87|3879.17|3891.52|3882.82|3876.09|3867.39|868
1634687400000|2021-10-19 23:50:00|3887.52|3878.82|3879.12|3870.42|3887.96|3879.26|3876.43|3867.73|844
1634687700000|2021-10-19 23:55:00|3879.16|3870.46|3881.69|3872.99|3884.56|3875.86|3878.75|3870.05|519
1634688000000|2021-10-20 00:00:00|3881.7|3873|3886.4|3877.7|3905.38|3896.68|3881.59|3872.89|959
1634688300000|2021-10-20 00:05:00|3886.44|3877.74|3884.87|3876.17|3888.74|3880.04|3882.95|3874.25|787
1634688600000|2021-10-20 00:10:00|3884.82|3876.12|3889.73|3881.03|3890|3881.3|3883.85|3875.15|705
1634688900000|2021-10-20 00:15:00|3889.76|3881.06|3884.62|3875.92|3894.34|3885.64|3884.31|3875.61|751
1634689200000|2021-10-20 00:20:00|3884.32|3875.62|3880.74|3872.04|3886.35|3877.65|3880.37|3871.67|527
1634689500000|2021-10-20 00:25:00|3880.72|3872.02|3869.41|3860.71|3880.72|3872.02|3868|3859.3|769
1634689800000|2021-10-20 00:30:00|3869.56|3860.86|3871.11|3862.41|3873.91|3865.21|3868.41|3859.71|647
1634690100000|2021-10-20 00:35:00|3871.14|3862.44|3869.28|3860.58|3873.32|3864.62|3867.95|3859.25|546
1634690400000|2021-10-20 00:40:00|3869.2|3860.5|3868.18|3859.48|3871.04|3862.34|3860.85|3852.15|705
1634690700000|2021-10-20 00:45:00|3868.16|3859.46|3873.35|3864.65|3874.77|3866.07|3868.16|3859.46|484
1634691000000|2021-10-20 00:50:00|3873.25|3864.55|3871.8|3863.1|3875.27|3866.57|3870.98|3862.28|369
1634691300000|2021-10-20 00:55:00|3871.74|3863.04|3875.34|3866.64|3880.26|3871.56|3871.68|3862.98|551
1634691600000|2021-10-20 01:00:00|3875.32|3866.62|3872.58|3863.88|3875.97|3867.27|3870.98|3862.28|678
1634691900000|2021-10-20 01:05:00|3872.79|3864.09|3874.84|3866.14|3880.4|3871.7|3872.03|3863.33|667
1634692200000|2021-10-20 01:10:00|3874.75|3866.05|3881.51|3872.81|3882.53|3873.83|3874.71|3866.01|541
1634692500000|2021-10-20 01:15:00|3881.71|3873.01|3886.55|3877.85|3886.97|3878.27|3880.77|3872.07|775
1634692800000|2021-10-20 01:20:00|3886.58|3877.88|3887.53|3878.83|3887.53|3878.83|3881.36|3872.66|700
1634693100000|2021-10-20 01:25:00|3887.57|3878.87|3886.5|3877.8|3888.5|3879.8|3885.37|3876.67|635
1634693400000|2021-10-20 01:30:00|3886.53|3877.83|3888.31|3879.61|3890.65|3881.95|3884.01|3875.31|635
1634693700000|2021-10-20 01:35:00|3888.33|3879.63|3873.12|3864.42|3888.33|3879.63|3872.91|3864.21|709
1634694000000|2021-10-20 01:40:00|3873.09|3864.39|3871.88|3863.18|3873.83|3865.13|3868.16|3859.46|813
1634694300000|2021-10-20 01:45:00|3871.89|3863.19|3864.25|3855.55|3872.27|3863.57|3862.5|3853.8|646
1634694600000|2021-10-20 01:50:00|3864.24|3855.54|3859.27|3850.57|3866.73|3858.03|3858.02|3849.32|923
1634694900000|2021-10-20 01:55:00|3859.39|3850.69|3862.87|3854.17|3863.38|3854.68|3859.27|3850.57|516
1634695200000|2021-10-20 02:00:00|3862.89|3854.19|3863.61|3854.91|3868.94|3860.24|3860.48|3851.78|689
1634695500000|2021-10-20 02:05:00|3863.74|3855.04|3861.2|3852.5|3866.62|3857.92|3861.14|3852.44|592
1634695800000|2021-10-20 02:10:00|3861.14|3852.44|3861.41|3852.71|3865.17|3856.47|3860.47|3851.77|679
1634696100000|2021-10-20 02:15:00|3861.43|3852.73|3849.66|3840.96|3864.71|3856.01|3848.66|3839.96|698
1634696400000|2021-10-20 02:20:00|3849.61|3840.91|3857.73|3849.03|3857.74|3849.04|3849.15|3840.45|627
1634696700000|2021-10-20 02:25:00|3857.74|3849.04|3857.7|3849|3859.8|3851.1|3855.66|3846.96|682
1634697000000|2021-10-20 02:30:00|3857.64|3848.94|3856.04|3847.34|3858.03|3849.33|3853.05|3844.35|663
1634697300000|2021-10-20 02:35:00|3856.13|3847.43|3858.14|3849.44|3860.6|3851.9|3854.15|3845.45|658
1634697600000|2021-10-20 02:40:00|3858.15|3849.45|3849.89|3841.19|3859.51|3850.81|3849.56|3840.86|426
1634697900000|2021-10-20 02:45:00|3849.88|3841.18|3849.73|3841.03|3853.1|3844.4|3848.35|3839.65|478
1634698200000|2021-10-20 02:50:00|3849.79|3841.09|3853.55|3844.85|3858.9|3850.2|3849.58|3840.88|687
1634698500000|2021-10-20 02:55:00|3853.56|3844.86|3852.13|3843.43|3856.95|3848.25|3852.13|3843.43|410
1634698800000|2021-10-20 03:00:00|3852.15|3843.45|3854.43|3845.73|3856.39|3847.69|3852.13|3843.43|562
1634699100000|2021-10-20 03:05:00|3854.54|3845.84|3859.62|3850.92|3860.5|3851.8|3854.18|3845.48|629
1634699400000|2021-10-20 03:10:00|3859.39|3850.69|3864.31|3855.61|3866.27|3857.57|3859.37|3850.67|577
1634699700000|2021-10-20 03:15:00|3864.3|3855.6|3866.25|3857.55|3866.31|3857.61|3860|3851.3|466
1634700000000|2021-10-20 03:20:00|3866.2|3857.5|3863.54|3854.84|3867.81|3859.11|3860.35|3851.65|490
1634700300000|2021-10-20 03:25:00|3863.58|3854.88|3861.25|3852.55|3864.21|3855.51|3859.05|3850.35|641
1634700600000|2021-10-20 03:30:00|3861.27|3852.57|3853.84|3845.14|3862.42|3853.72|3852.84|3844.14|571
1634700900000|2021-10-20 03:35:00|3853.89|3845.19|3858.35|3849.65|3858.35|3849.65|3853.58|3844.88|585
1634701200000|2021-10-20 03:40:00|3858.16|3849.46|3859.09|3850.39|3859.39|3850.69|3857.23|3848.53|630
1634701500000|2021-10-20 03:45:00|3859.04|3850.34|3855.69|3846.99|3860.77|3852.07|3855.69|3846.99|532
1634701800000|2021-10-20 03:50:00|3855.6|3846.9|3850.42|3841.72|3855.78|3847.08|3849.88|3841.18|420
1634702100000|2021-10-20 03:55:00|3850.41|3841.71|3849.22|3840.52|3852.63|3843.93|3847.35|3838.65|430
1634702400000|2021-10-20 04:00:00|3849.4|3840.7|3844.5|3835.8|3853.9|3845.2|3844.5|3835.8|501
1634702700000|2021-10-20 04:05:00|3844.46|3835.76|3849.58|3840.88|3849.6|3840.9|3844.31|3835.61|403
1634703000000|2021-10-20 04:10:00|3849.62|3840.92|3852.26|3843.56|3853.89|3845.19|3849.48|3840.78|525
1634703300000|2021-10-20 04:15:00|3852.51|3843.81|3855.19|3846.49|3856.44|3847.74|3852.37|3843.67|283
1634703600000|2021-10-20 04:20:00|3855.22|3846.52|3853.2|3844.5|3856.17|3847.47|3853|3844.3|257
1634703900000|2021-10-20 04:25:00|3853|3844.3|3849.65|3840.95|3853.2|3844.5|3848.15|3839.45|532
1634704200000|2021-10-20 04:30:00|3849.9|3841.2|3849.61|3840.91|3854.53|3845.83|3848.03|3839.33|719
1634704500000|2021-10-20 04:35:00|3849.58|3840.88|3856.59|3847.89|3857.87|3849.17|3849.48|3840.78|503
1634704800000|2021-10-20 04:40:00|3856.66|3847.96|3858.53|3849.83|3858.83|3850.13|3853.49|3844.79|464
1634705100000|2021-10-20 04:45:00|3858.12|3849.42|3860.94|3852.24|3861.26|3852.56|3858.09|3849.39|373
1634705400000|2021-10-20 04:50:00|3860.99|3852.29|3858.22|3849.52|3861.7|3853|3857.49|3848.79|487
1634705700000|2021-10-20 04:55:00|3858.33|3849.63|3862.13|3853.43|3863.43|3854.73|3856.8|3848.1|352
1634706000000|2021-10-20 05:00:00|3862.21|3853.51|3856.05|3847.35|3863.79|3855.09|3855.66|3846.96|594
1634706300000|2021-10-20 05:05:00|3856.7|3848|3865|3856.3|3865.03|3856.33|3856.23|3847.53|366
1634706600000|2021-10-20 05:10:00|3865.02|3856.32|3865.5|3856.8|3865.76|3857.06|3864.01|3855.31|480
1634706900000|2021-10-20 05:15:00|3865.28|3856.58|3859.05|3850.35|3865.61|3856.91|3857.88|3849.18|642
1634707200000|2021-10-20 05:20:00|3859.11|3850.41|3857.31|3848.61|3859.8|3851.1|3856.68|3847.98|472
1634707500000|2021-10-20 05:25:00|3857.22|3848.52|3860.13|3851.43|3860.64|3851.94|3856.45|3847.75|556
1634707800000|2021-10-20 05:30:00|3859.34|3850.64|3858.34|3849.64|3863|3854.3|3856.57|3847.87|401
1634708100000|2021-10-20 05:35:00|3858.41|3849.71|3845.5|3836.8|3858.74|3850.04|3845.35|3836.65|796
1634708400000|2021-10-20 05:40:00|3845.4|3836.7|3848.06|3839.36|3849.96|3841.26|3843.1|3834.4|566
1634708700000|2021-10-20 05:45:00|3848.05|3839.35|3839.41|3830.71|3848.25|3839.55|3838.99|3830.29|549
1634709000000|2021-10-20 05:50:00|3839.29|3830.59|3839.72|3831.02|3840.02|3831.32|3833.24|3824.54|698
1634709300000|2021-10-20 05:55:00|3840.41|3831.71|3846.48|3837.78|3849.15|3840.45|3839.79|3831.09|631
1634709600000|2021-10-20 06:00:00|3846.47|3837.77|3848.22|3839.52|3849.06|3840.36|3844.35|3835.65|549
1634709900000|2021-10-20 06:05:00|3848.23|3839.53|3852.81|3844.11|3852.85|3844.15|3847.93|3839.23|628
1634710200000|2021-10-20 06:10:00|3852.8|3844.1|3851.14|3842.44|3858.4|3849.7|3851.14|3842.44|849
1634710500000|2021-10-20 06:15:00|3851.08|3842.38|3852.44|3843.74|3852.48|3843.78|3849.8|3841.1|724
1634710800000|2021-10-20 06:20:00|3852.21|3843.51|3848.18|3839.48|3852.49|3843.79|3847.78|3839.08|750
1634711100000|2021-10-20 06:25:00|3847.82|3839.12|3835.87|3827.17|3848.26|3839.56|3835.8|3827.1|541
1634711400000|2021-10-20 06:30:00|3835.45|3826.75|3835.31|3826.61|3844|3835.3|3835.13|3826.43|673
1634711700000|2021-10-20 06:35:00|3835.32|3826.62|3844.05|3835.35|3844.5|3835.8|3834.61|3825.91|604
1634712000000|2021-10-20 06:40:00|3844.09|3835.39|3839.87|3831.17|3846.11|3837.41|3838.45|3829.75|319
1634712300000|2021-10-20 06:45:00|3839.71|3831.01|3839.43|3830.73|3840.85|3832.15|3836.9|3828.2|325
1634712600000|2021-10-20 06:50:00|3839.38|3830.68|3836.08|3827.38|3842.76|3834.06|3835.95|3827.25|338
1634712900000|2021-10-20 06:55:00|3836.13|3827.43|3842.41|3833.71|3843.23|3834.53|3836.1|3827.4|370
1634713200000|2021-10-20 07:00:00|3842.43|3833.73|3841.83|3833.13|3842.85|3834.15|3839.89|3831.19|465
1634713500000|2021-10-20 07:05:00|3841.25|3832.55|3847.36|3838.66|3847.81|3839.11|3841.25|3832.55|629
1634713800000|2021-10-20 07:10:00|3847.41|3838.71|3845.5|3836.8|3848.35|3839.65|3845.5|3836.8|558
1634714100000|2021-10-20 07:15:00|3845.4|3836.7|3848.84|3840.14|3849.6|3840.9|3845.2|3836.5|297
1634714400000|2021-10-20 07:20:00|3849.59|3840.89|3852.13|3843.43|3854.17|3845.47|3848.81|3840.11|583
1634714700000|2021-10-20 07:25:00|3852.36|3843.66|3857.59|3848.89|3857.99|3849.29|3852.36|3843.66|605
1634715000000|2021-10-20 07:30:00|3857.55|3848.85|3853.5|3844.8|3857.77|3849.07|3853.28|3844.58|364
1634715300000|2021-10-20 07:35:00|3853.38|3844.68|3854.23|3845.53|3855.31|3846.61|3851.6|3842.9|360
1634715600000|2021-10-20 07:40:00|3854.43|3845.73|3856.99|3848.29|3858.64|3849.94|3854.2|3845.5|429
1634715900000|2021-10-20 07:45:00|3857.93|3849.23|3852.2|3843.5|3857.93|3849.23|3851.9|3843.2|349
1634716200000|2021-10-20 07:50:00|3852.02|3843.32|3856.99|3848.29|3857.38|3848.68|3851.6|3842.9|278
1634716500000|2021-10-20 07:55:00|3856.97|3848.27|3863.42|3854.72|3864.24|3855.54|3856.97|3848.27|615
1634716800000|2021-10-20 08:00:00|3863.38|3854.68|3864.51|3855.81|3867.17|3858.47|3863.38|3854.68|447
1634717100000|2021-10-20 08:05:00|3864.85|3856.15|3862.84|3854.14|3865.09|3856.39|3859.41|3850.71|353
1634717400000|2021-10-20 08:10:00|3862.9|3854.2|3860.58|3851.88|3862.9|3854.2|3859.38|3850.68|318
1634717700000|2021-10-20 08:15:00|3860.64|3851.94|3868.58|3859.88|3868.82|3860.12|3860.64|3851.94|281
1634718000000|2021-10-20 08:20:00|3868.53|3859.83|3871.83|3863.13|3872.23|3863.53|3867.22|3858.52|327
1634718300000|2021-10-20 08:25:00|3872.16|3863.46|3867.59|3858.89|3873|3864.3|3866.32|3857.62|239
1634718600000|2021-10-20 08:30:00|3867.73|3859.03|3866.51|3857.81|3867.73|3859.03|3863.68|3854.98|301
1634718900000|2021-10-20 08:35:00|3866.34|3857.64|3876.15|3867.45|3877.29|3868.59|3866.09|3857.39|174
1634719200000|2021-10-20 08:40:00|3875.15|3866.45|3866.7|3858|3876.2|3867.5|3866.55|3857.85|271
1634719500000|2021-10-20 08:45:00|3867.1|3858.4|3864.3|3855.6|3868.87|3860.17|3860.1|3851.4|238
1634719800000|2021-10-20 08:50:00|3864.35|3855.65|3860.9|3852.2|3865.78|3857.08|3859.85|3851.15|393
1634720100000|2021-10-20 08:55:00|3861.28|3852.58|3855.51|3846.81|3861.79|3853.09|3853.65|3844.95|420
1634720400000|2021-10-20 09:00:00|3856.2|3847.5|3856.43|3847.73|3859.69|3850.99|3855.23|3846.53|363
1634720700000|2021-10-20 09:05:00|3856.49|3847.79|3861.56|3852.86|3862.44|3853.74|3850.44|3841.74|720
1634721000000|2021-10-20 09:10:00|3861.32|3852.62|3861.67|3852.97|3862.44|3853.74|3860.02|3851.32|562
1634721300000|2021-10-20 09:15:00|3861.81|3853.11|3858.49|3849.79|3864.03|3855.33|3858.31|3849.61|678
1634721600000|2021-10-20 09:20:00|3858.56|3849.86|3857.21|3848.51|3858.9|3850.2|3854|3845.3|615
1634721900000|2021-10-20 09:25:00|3857.41|3848.71|3856.27|3847.57|3857.41|3848.71|3853.68|3844.98|434
1634722200000|2021-10-20 09:30:00|3856.54|3847.84|3856.62|3847.92|3860.33|3851.63|3855.71|3847.01|771
1634722500000|2021-10-20 09:35:00|3856.59|3847.89|3862.65|3853.95|3863.5|3854.8|3855.44|3846.74|709
1634722800000|2021-10-20 09:40:00|3862.48|3853.78|3864.72|3856.02|3865.06|3856.36|3860.43|3851.73|538
1634723100000|2021-10-20 09:45:00|3864.79|3856.09|3863.9|3855.2|3864.79|3856.09|3860.82|3852.12|565
1634723400000|2021-10-20 09:50:00|3863.84|3855.14|3864.89|3856.19|3867.11|3858.41|3862.59|3853.89|598
1634723700000|2021-10-20 09:55:00|3864.9|3856.2|3873.48|3864.78|3876.88|3868.18|3864.88|3856.18|424
1634724000000|2021-10-20 10:00:00|3873.5|3864.8|3869.77|3861.07|3874.61|3865.91|3866.11|3857.41|635
1634724300000|2021-10-20 10:05:00|3869.74|3861.04|3865.98|3857.28|3871.03|3862.33|3865.28|3856.58|629
1634724600000|2021-10-20 10:10:00|3866.03|3857.33|3867.27|3858.57|3867.73|3859.03|3865.4|3856.7|574
1634724900000|2021-10-20 10:15:00|3867.36|3858.66|3866.39|3857.69|3868.62|3859.92|3865.88|3857.18|435
1634725200000|2021-10-20 10:20:00|3866.28|3857.58|3859.58|3850.88|3866.67|3857.97|3858.85|3850.15|530
1634725500000|2021-10-20 10:25:00|3859.78|3851.08|3856.83|3848.13|3862.9|3854.2|3856.64|3847.94|655
1634725800000|2021-10-20 10:30:00|3856.61|3847.91|3867.78|3859.08|3868.4|3859.7|3856.6|3847.9|446
1634726100000|2021-10-20 10:35:00|3867.88|3859.18|3863.28|3854.58|3869.1|3860.4|3861|3852.3|769
1634726400000|2021-10-20 10:40:00|3863|3854.3|3863.88|3855.18|3864.17|3855.47|3858.15|3849.45|624
1634726700000|2021-10-20 10:45:00|3863.75|3855.05|3859.55|3850.85|3865.21|3856.51|3858.91|3850.21|625
1634727000000|2021-10-20 10:50:00|3859.53|3850.83|3858.22|3849.52|3860.92|3852.22|3855.51|3846.81|484
1634727300000|2021-10-20 10:55:00|3858.24|3849.54|3858.11|3849.41|3860.39|3851.69|3856.53|3847.83|416
1634727600000|2021-10-20 11:00:00|3858.13|3849.43|3860.2|3851.5|3861.29|3852.59|3853.15|3844.45|649
1634727900000|2021-10-20 11:05:00|3860.25|3851.55|3860.02|3851.32|3863.13|3854.43|3859.1|3850.4|542
1634728200000|2021-10-20 11:10:00|3860.3|3851.6|3859.24|3850.54|3862.9|3854.2|3858.15|3849.45|332
1634728500000|2021-10-20 11:15:00|3859.14|3850.44|3866.83|3858.13|3867.13|3858.43|3858.5|3849.8|571
1634728800000|2021-10-20 11:20:00|3866.84|3858.14|3863.33|3854.63|3868.55|3859.85|3862.56|3853.86|680
1634729100000|2021-10-20 11:25:00|3863.25|3854.55|3863.35|3854.65|3864.23|3855.53|3861.25|3852.55|468
1634729400000|2021-10-20 11:30:00|3864.23|3855.53|3868.34|3859.64|3868.34|3859.64|3863|3854.3|578
1634729700000|2021-10-20 11:35:00|3867.88|3859.18|3871.89|3863.19|3872.2|3863.5|3867.5|3858.8|463
1634730000000|2021-10-20 11:40:00|3871.85|3863.15|3871.45|3862.75|3872.54|3863.84|3868.78|3860.08|542
1634730300000|2021-10-20 11:45:00|3871.35|3862.65|3868.77|3860.07|3871.35|3862.65|3866.26|3857.56|377
1634730600000|2021-10-20 11:50:00|3868.69|3859.99|3868.05|3859.35|3869.76|3861.06|3867.69|3858.99|591
1634730900000|2021-10-20 11:55:00|3867.98|3859.28|3866.45|3857.75|3868.43|3859.73|3864.36|3855.66|364
1634731200000|2021-10-20 12:00:00|3866.16|3857.46|3875.11|3866.41|3876.38|3867.68|3864.4|3855.7|487
1634731500000|2021-10-20 12:05:00|3875.07|3866.37|3875.93|3867.23|3883.89|3875.19|3875.07|3866.37|584
1634731800000|2021-10-20 12:10:00|3874.91|3866.21|3882.87|3874.17|3883.52|3874.82|3872.19|3863.49|704
1634732100000|2021-10-20 12:15:00|3882.92|3874.22|3882.95|3874.25|3889.01|3880.31|3881.16|3872.46|518
1634732400000|2021-10-20 12:20:00|3882.79|3874.09|3887.5|3878.8|3891.4|3882.7|3882.69|3873.99|474
1634732700000|2021-10-20 12:25:00|3887.45|3878.75|3896.63|3887.93|3899.14|3890.44|3887.4|3878.7|763
1634733000000|2021-10-20 12:30:00|3896.65|3887.95|3928.92|3920.22|3935.04|3926.34|3896.57|3887.87|850
1634733300000|2021-10-20 12:35:00|3928.63|3919.93|3937.31|3928.61|3943.77|3935.07|3928.63|3919.93|841
1634733600000|2021-10-20 12:40:00|3937.3|3928.6|3938.24|3929.54|3945.66|3936.96|3936.37|3927.67|903
1634733900000|2021-10-20 12:45:00|3938.22|3929.52|3940.63|3931.93|3951.26|3942.56|3937.16|3928.46|859
1634734200000|2021-10-20 12:50:00|3940.97|3932.27|3938.73|3930.03|3942.19|3933.49|3931.12|3922.42|866
1634734500000|2021-10-20 12:55:00|3938.87|3930.17|3938.01|3929.31|3945.02|3936.32|3937.62|3928.92|844
1634734800000|2021-10-20 13:00:00|3938.23|3929.53|3944.48|3935.78|3948.28|3939.58|3938.23|3929.53|775
1634735100000|2021-10-20 13:05:00|3944.42|3935.72|3942.8|3934.1|3944.85|3936.15|3934.16|3925.46|775
1634735400000|2021-10-20 13:10:00|3942.93|3934.23|3950.62|3941.92|3951.55|3942.85|3941.59|3932.89|802
1634735700000|2021-10-20 13:15:00|3950.72|3942.02|3945.2|3936.5|3951.58|3942.88|3944.32|3935.62|749
1634736000000|2021-10-20 13:20:00|3945.24|3936.54|3942.52|3933.82|3945.3|3936.6|3942.02|3933.32|717
1634736300000|2021-10-20 13:25:00|3942.54|3933.84|3937.4|3928.7|3943.15|3934.45|3936.73|3928.03|739
1634736600000|2021-10-20 13:30:00|3937.56|3928.86|3944.36|3935.66|3948.7|3940|3937.45|3928.75|589
1634736900000|2021-10-20 13:35:00|3944.39|3935.69|3945.32|3936.62|3945.46|3936.76|3941.38|3932.68|292
1634737200000|2021-10-20 13:40:00|3945.42|3936.72|3984.18|3975.48|3984.93|3976.23|3945.24|3936.54|936
1634737500000|2021-10-20 13:45:00|3984.35|3975.65|3988.97|3980.27|3994.18|3985.48|3962|3953.3|1109
1634737800000|2021-10-20 13:50:00|3988.9|3980.2|4002.34|3993.64|4004.03|3995.33|3986.89|3978.19|847
1634738100000|2021-10-20 13:55:00|4002.37|3993.67|4004.35|3995.65|4006.52|3997.82|3997.7|3989|649
1634738400000|2021-10-20 14:00:00|4007.79|3999.09|4008.71|4000.01|4023.67|4014.97|3996.72|3988.02|1038
1634738700000|2021-10-20 14:05:00|4008.34|3999.64|4006.2|3997.5|4012.68|4003.98|4005.28|3996.58|849
1634739000000|2021-10-20 14:10:00|4005.96|3997.26|4012.08|4003.38|4016.85|4008.15|4005.52|3996.82|800
1634739300000|2021-10-20 14:15:00|4012.45|4003.75|4006.72|3998.02|4014.83|4006.13|3998.69|3989.99|817
1634739600000|2021-10-20 14:20:00|4006.5|3997.8|4007.72|3999.02|4018.73|4010.03|4005.12|3996.42|709
1634739900000|2021-10-20 14:25:00|4007.85|3999.15|4035.05|4026.35|4037.85|4029.15|4007.71|3999.01|863
1634740200000|2021-10-20 14:30:00|4035.23|4026.53|4047.78|4039.08|4051.54|4042.84|4031.57|4022.87|994
1634740500000|2021-10-20 14:35:00|4047.86|4039.16|4046.74|4038.04|4052.92|4044.22|4041.57|4032.87|975
1634740800000|2021-10-20 14:40:00|4047.02|4038.32|4055.21|4046.51|4055.72|4047.02|4042.4|4033.7|935
1634741100000|2021-10-20 14:45:00|4055.07|4046.37|4064.62|4055.92|4065.05|4056.35|4049.18|4040.48|794
1634741400000|2021-10-20 14:50:00|4064.32|4055.62|4074.11|4065.41|4083.17|4074.47|4061.19|4052.49|963
1634741700000|2021-10-20 14:55:00|4073.83|4065.13|4052.59|4043.89|4075.67|4066.97|4046.7|4038|1038
1634742000000|2021-10-20 15:00:00|4053.16|4044.46|4055.25|4046.55|4066.51|4057.81|4052.23|4043.53|977
1634742300000|2021-10-20 15:05:00|4055.49|4046.79|4050.46|4041.76|4061.45|4052.75|4044.16|4035.46|809
1634742600000|2021-10-20 15:10:00|4049.75|4041.05|4044.65|4035.95|4050.46|4041.76|4040.04|4031.34|775
1634742900000|2021-10-20 15:15:00|4044.64|4035.94|4027.03|4018.33|4044.79|4036.09|4026.12|4017.42|924
1634743200000|2021-10-20 15:20:00|4027.44|4018.74|4038.35|4029.65|4043.38|4034.68|4017.55|4008.85|912
1634743500000|2021-10-20 15:25:00|4038.32|4029.62|4041.97|4033.27|4045.09|4036.39|4036.32|4027.62|787
1634743800000|2021-10-20 15:30:00|4041.93|4033.23|4052.98|4044.28|4054.86|4046.16|4041.93|4033.23|572
1634744100000|2021-10-20 15:35:00|4052.95|4044.25|4062.67|4053.97|4065.2|4056.5|4052.92|4044.22|585
1634744400000|2021-10-20 15:40:00|4062.64|4053.94|4066.54|4057.84|4067.12|4058.42|4056.76|4048.06|835
1634744700000|2021-10-20 15:45:00|4066.71|4058.01|4066.45|4057.75|4077.8|4069.1|4062.69|4053.99|734
1634745000000|2021-10-20 15:50:00|4066.62|4057.92|4075.41|4066.71|4076.83|4068.13|4066.15|4057.45|696
1634745300000|2021-10-20 15:55:00|4075.36|4066.66|4084.66|4075.96|4084.66|4075.96|4073.26|4064.56|769
1634745600000|2021-10-20 16:00:00|4084.58|4075.88|4080.58|4071.88|4089.33|4080.63|4060.8|4052.1|893
1634745900000|2021-10-20 16:05:00|4080.52|4071.82|4075.92|4067.22|4082.37|4073.67|4071|4062.3|810
1634746200000|2021-10-20 16:10:00|4075.84|4067.14|4088.51|4079.81|4089.56|4080.86|4069.98|4061.28|833
1634746500000|2021-10-20 16:15:00|4088.55|4079.85|4096.39|4087.69|4100.89|4092.19|4088.5|4079.8|897
1634746800000|2021-10-20 16:20:00|4095.58|4086.88|4112.99|4104.29|4115.91|4107.21|4095.58|4086.88|828
1634747100000|2021-10-20 16:25:00|4113.41|4104.71|4091.68|4082.98|4114.07|4105.37|4089.26|4080.56|962
1634747400000|2021-10-20 16:30:00|4091.92|4083.22|4099.63|4090.93|4104.35|4095.65|4089.47|4080.77|982
1634747700000|2021-10-20 16:35:00|4100.11|4091.41|4087.68|4078.98|4100.11|4091.41|4081.74|4073.04|809
1634748000000|2021-10-20 16:40:00|4087.36|4078.66|4078.55|4069.85|4091|4082.3|4073.93|4065.23|746
1634748300000|2021-10-20 16:45:00|4078.46|4069.76|4088.23|4079.53|4090.3|4081.6|4076.62|4067.92|774
1634748600000|2021-10-20 16:50:00|4087.9|4079.2|4084.12|4075.42|4087.9|4079.2|4082.14|4073.44|745
1634748900000|2021-10-20 16:55:00|4084.13|4075.43|4082.48|4073.78|4085.69|4076.99|4080.94|4072.24|615
1634749200000|2021-10-20 17:00:00|4082.54|4073.84|4072.96|4064.26|4085.43|4076.73|4063.6|4054.9|830
1634749500000|2021-10-20 17:05:00|4072.6|4063.9|4075.48|4066.78|4084.47|4075.77|4072.6|4063.9|635
1634749800000|2021-10-20 17:10:00|4075.52|4066.82|4067.03|4058.33|4080.53|4071.83|4066.05|4057.35|880
1634750100000|2021-10-20 17:15:00|4066.96|4058.26|4065.42|4056.72|4073.58|4064.88|4058.83|4050.13|810
1634750400000|2021-10-20 17:20:00|4065.4|4056.7|4074.54|4065.84|4075.45|4066.75|4065.01|4056.31|815
1634750700000|2021-10-20 17:25:00|4074.37|4065.67|4076.11|4067.41|4077.16|4068.46|4071.7|4063|824
1634751000000|2021-10-20 17:30:00|4076.38|4067.68|4074.13|4065.43|4076.38|4067.68|4070.37|4061.67|739
1634751300000|2021-10-20 17:35:00|4074.21|4065.51|4076.41|4067.71|4076.51|4067.81|4069.27|4060.57|547
1634751600000|2021-10-20 17:40:00|4076.42|4067.72|4083.95|4075.25|4087.3|4078.6|4075.38|4066.68|563
1634751900000|2021-10-20 17:45:00|4083.92|4075.22|4083.59|4074.89|4084.32|4075.62|4080.08|4071.38|663
1634752200000|2021-10-20 17:50:00|4083.53|4074.83|4076.19|4067.49|4083.6|4074.9|4074.87|4066.17|609
1634752500000|2021-10-20 17:55:00|4076.18|4067.48|4081.16|4072.46|4081.56|4072.86|4075.7|4067|639
1634752800000|2021-10-20 18:00:00|4080.9|4072.2|4083.72|4075.02|4085.23|4076.53|4078.5|4069.8|702
1634753100000|2021-10-20 18:05:00|4083.75|4075.05|4092.1|4083.4|4092.28|4083.58|4083.62|4074.92|453
1634753400000|2021-10-20 18:10:00|4092.55|4083.85|4101.71|4093.01|4101.99|4093.29|4092.19|4083.49|706
1634753700000|2021-10-20 18:15:00|4101.67|4092.97|4100.14|4091.44|4105.39|4096.69|4098.81|4090.11|775
1634754000000|2021-10-20 18:20:00|4100.13|4091.43|4093.88|4085.18|4101.78|4093.08|4090.09|4081.39|755
1634754300000|2021-10-20 18:25:00|4093.86|4085.16|4106.49|4097.79|4109.48|4100.78|4093.81|4085.11|556
1634754600000|2021-10-20 18:30:00|4106.52|4097.82|4112.98|4104.28|4114.24|4105.54|4106.28|4097.58|649
1634754900000|2021-10-20 18:35:00|4112.92|4104.22|4120.25|4111.55|4123.49|4114.79|4109.56|4100.86|587
1634755200000|2021-10-20 18:40:00|4120.91|4112.21|4122.02|4113.32|4125.33|4116.63|4114.67|4105.97|638
1634755500000|2021-10-20 18:45:00|4121.9|4113.2|4115.19|4106.49|4122.13|4113.43|4113.2|4104.5|786
1634755800000|2021-10-20 18:50:00|4115.18|4106.48|4118.64|4109.94|4118.64|4109.94|4113.99|4105.29|542
1634756100000|2021-10-20 18:55:00|4118.33|4109.63|4126.85|4118.15|4134.93|4126.23|4118.33|4109.63|821
1634756400000|2021-10-20 19:00:00|4126.84|4118.14|4136.22|4127.52|4136.38|4127.68|4126.83|4118.13|691
1634756700000|2021-10-20 19:05:00|4136.21|4127.51|4128.88|4120.18|4141.78|4133.08|4127.79|4119.09|846
1634757000000|2021-10-20 19:10:00|4128.95|4120.25|4125.68|4116.98|4130.45|4121.75|4120.55|4111.85|870
1634757300000|2021-10-20 19:15:00|4125.84|4117.14|4130.03|4121.33|4133.19|4124.49|4125.68|4116.98|749
1634757600000|2021-10-20 19:20:00|4129.98|4121.28|4119.01|4110.31|4131.96|4123.26|4114.79|4106.09|682
1634757900000|2021-10-20 19:25:00|4118.99|4110.29|4114.51|4105.81|4119.01|4110.31|4106.57|4097.87|654
1634758200000|2021-10-20 19:30:00|4114.61|4105.91|4113.99|4105.29|4116.93|4108.23|4111.48|4102.78|441
1634758500000|2021-10-20 19:35:00|4113.73|4105.03|4109.92|4101.22|4114.72|4106.02|4102.16|4093.46|640
1634758800000|2021-10-20 19:40:00|4109.71|4101.01|4104.47|4095.77|4113.52|4104.82|4100.99|4092.29|703
1634759100000|2021-10-20 19:45:00|4104.4|4095.7|4107.38|4098.68|4107.38|4098.68|4101.73|4093.03|615
1634759400000|2021-10-20 19:50:00|4107.46|4098.76|4111.33|4102.63|4116.43|4107.73|4107.46|4098.76|604
1634759700000|2021-10-20 19:55:00|4111.25|4102.55|4106.32|4097.62|4116.38|4107.68|4105.69|4096.99|659
1634760000000|2021-10-20 20:00:00|4106.58|4097.88|4111.96|4103.26|4114.15|4105.45|4105.8|4097.1|669
1634760300000|2021-10-20 20:05:00|4111.93|4103.23|4115.9|4107.2|4116.26|4107.56|4109.06|4100.36|598
1634760600000|2021-10-20 20:10:00|4115.84|4107.14|4101.49|4092.79|4118.23|4109.53|4099.1|4090.4|753
1634760900000|2021-10-20 20:15:00|4101.42|4092.72|4086.43|4077.73|4107.15|4098.45|4084.03|4075.33|983
1634761200000|2021-10-20 20:20:00|4086.52|4077.82|4086.03|4077.33|4091.08|4082.38|4074.32|4065.62|931
1634761500000|2021-10-20 20:25:00|4086.07|4077.37|4084.58|4075.88|4099.52|4090.82|4084.57|4075.87|799
1634761800000|2021-10-20 20:30:00|4084.8|4076.1|4092.85|4084.15|4093.3|4084.6|4082.95|4074.25|804
1634762100000|2021-10-20 20:35:00|4093.04|4084.34|4097.53|4088.83|4104.58|4095.88|4092.32|4083.62|721
1634762400000|2021-10-20 20:40:00|4097.52|4088.82|4093.56|4084.86|4101.67|4092.97|4091.17|4082.47|615
1634762700000|2021-10-20 20:45:00|4093.58|4084.88|4100.1|4091.4|4102.17|4093.47|4093.58|4084.88|812
1634763000000|2021-10-20 20:50:00|4100.19|4091.49|4106.82|4098.12|4118.99|4110.29|4099.9|4091.2|675
1634763300000|2021-10-20 20:55:00|4107.33|4098.63|4113.09|4104.39|4115.35|4106.65|4105.6|4096.9|776
1634763600000|2021-10-20 21:00:00|4113.33|4104.63|4110.15|4101.45|4115.18|4106.48|4108.25|4099.55|702
1634763900000|2021-10-20 21:05:00|4110.2|4101.5|4117.17|4108.47|4119.44|4110.74|4110.2|4101.5|559
1634764200000|2021-10-20 21:10:00|4117.23|4108.53|4136.02|4127.32|4136.56|4127.86|4117.22|4108.52|504
1634764500000|2021-10-20 21:15:00|4136.13|4127.43|4127.51|4118.81|4136.34|4127.64|4127.12|4118.42|555
1634764800000|2021-10-20 21:20:00|4127.49|4118.79|4141.05|4132.35|4143.24|4134.54|4126.84|4118.14|670
1634765100000|2021-10-20 21:25:00|4141.06|4132.36|4145.43|4136.73|4145.43|4136.73|4139.99|4131.29|592
1634765400000|2021-10-20 21:30:00|4145.7|4137|4135.28|4126.58|4146.46|4137.76|4134.66|4125.96|571
1634765700000|2021-10-20 21:35:00|4135.25|4126.55|4133.35|4124.65|4141.8|4133.1|4132.93|4124.23|657
1634766000000|2021-10-20 21:40:00|4133.09|4124.39|4120.07|4111.37|4133.18|4124.48|4109.07|4100.37|914
1634766300000|2021-10-20 21:45:00|4120.25|4111.55|4123.58|4114.88|4132.6|4123.9|4120.09|4111.39|581
1634766600000|2021-10-20 21:50:00|4124.04|4115.34|4127.01|4118.31|4129.77|4121.07|4121.51|4112.81|662
1634766900000|2021-10-20 21:55:00|4126.87|4118.17|4121.58|4112.88|4127.7|4119|4119.3|4110.6|701
1634767200000|2021-10-20 22:00:00|4121.47|4112.77|4113.21|4104.51|4121.54|4112.84|4099.08|4090.38|982
1634767500000|2021-10-20 22:05:00|4113.13|4104.43|4119.68|4110.98|4126.63|4117.93|4113.13|4104.43|735
1634767800000|2021-10-20 22:10:00|4119.69|4110.99|4128.52|4119.82|4130.53|4121.83|4112.12|4103.42|863
1634768100000|2021-10-20 22:15:00|4128.5|4119.8|4131.18|4122.48|4131.36|4122.66|4122.98|4114.28|806
1634768400000|2021-10-20 22:20:00|4131.13|4122.43|4127.67|4118.97|4136|4127.3|4124.79|4116.09|782
1634768700000|2021-10-20 22:25:00|4127.69|4118.99|4124.83|4116.13|4130.87|4122.17|4121.28|4112.58|769
1634769000000|2021-10-20 22:30:00|4124.9|4116.2|4131.25|4122.55|4136.67|4127.97|4124.9|4116.2|748
1634769300000|2021-10-20 22:35:00|4131.32|4122.62|4129.14|4120.44|4132.56|4123.86|4129.14|4120.44|759
1634769600000|2021-10-20 22:40:00|4129.1|4120.4|4138|4129.3|4141.87|4133.17|4129.04|4120.34|586
1634769900000|2021-10-20 22:45:00|4138.02|4129.32|4133.89|4125.19|4138.07|4129.37|4131.56|4122.86|769
1634770200000|2021-10-20 22:50:00|4133.91|4125.21|4126.97|4118.27|4136.73|4128.03|4126|4117.3|825
1634770500000|2021-10-20 22:55:00|4127.02|4118.32|4131.18|4122.48|4133.35|4124.65|4125|4116.3|759
1634770800000|2021-10-20 23:00:00|4131.16|4122.46|4143.53|4134.83|4146.75|4138.05|4130.94|4122.24|842
1634771100000|2021-10-20 23:05:00|4143.4|4134.7|4145.73|4137.03|4147.2|4138.5|4141.79|4133.09|747
1634771400000|2021-10-20 23:10:00|4145.75|4137.05|4139.48|4130.78|4152.07|4143.37|4137.69|4128.99|702
1634771700000|2021-10-20 23:15:00|4139.47|4130.77|4133.71|4125.01|4139.47|4130.77|4130.37|4121.67|757
1634772000000|2021-10-20 23:20:00|4133.31|4124.61|4144.49|4135.79|4144.55|4135.85|4132.1|4123.4|743
1634772300000|2021-10-20 23:25:00|4144.45|4135.75|4154.13|4145.43|4154.3|4145.6|4143.35|4134.65|674
1634772600000|2021-10-20 23:30:00|4154.1|4145.4|4163.4|4154.7|4163.4|4154.7|4148.56|4139.86|769
1634772900000|2021-10-20 23:35:00|4163.25|4154.55|4161.58|4152.88|4168.97|4160.27|4161.02|4152.32|736
1634773200000|2021-10-20 23:40:00|4161.65|4152.95|4158.41|4149.71|4164.25|4155.55|4157|4148.3|788
1634773500000|2021-10-20 23:45:00|4158.08|4149.38|4164.59|4155.89|4164.61|4155.91|4155.04|4146.34|699
1634773800000|2021-10-20 23:50:00|4164.31|4155.61|4166.24|4157.54|4172.7|4164|4164.31|4155.61|664
1634774100000|2021-10-20 23:55:00|4165.97|4157.27|4166.65|4157.95|4167.75|4159.05|4155.59|4146.89|880
1634774400000|2021-10-21 00:00:00|4166.52|4157.82|4156.27|4147.57|4170.43|4161.73|4154.03|4145.33|974
1634774700000|2021-10-21 00:05:00|4156.19|4147.49|4150.22|4141.52|4156.19|4147.49|4141.92|4133.22|878
1634775000000|2021-10-21 00:10:00|4150.43|4141.73|4143.9|4135.2|4153.15|4144.45|4142.07|4133.37|868
1634775300000|2021-10-21 00:15:00|4143.75|4135.05|4169.75|4161.05|4169.77|4161.07|4143.66|4134.96|783
1634775600000|2021-10-21 00:20:00|4169.66|4160.96|4192.42|4183.72|4195.97|4187.27|4166.55|4157.85|791
1634775900000|2021-10-21 00:25:00|4192.98|4184.28|4195.59|4186.89|4195.59|4186.89|4185.83|4177.13|646
1634776200000|2021-10-21 00:30:00|4195.63|4186.93|4196.65|4187.95|4205.4|4196.7|4195.31|4186.61|796
1634776500000|2021-10-21 00:35:00|4196.54|4187.84|4208.29|4199.59|4209.32|4200.62|4187.83|4179.13|765
1634776800000|2021-10-21 00:40:00|4208.25|4199.55|4205.36|4196.66|4211.83|4203.13|4201.17|4192.47|646
1634777100000|2021-10-21 00:45:00|4204.86|4196.16|4193.38|4184.68|4209.26|4200.56|4192.8|4184.1|667
1634777400000|2021-10-21 00:50:00|4192.8|4184.1|4187.08|4178.38|4193.59|4184.89|4184.95|4176.25|830
1634777700000|2021-10-21 00:55:00|4187.14|4178.44|4194.33|4185.63|4198.42|4189.72|4182.96|4174.26|635
1634778000000|2021-10-21 01:00:00|4194.34|4185.64|4204.69|4195.99|4205.73|4197.03|4192.81|4184.11|725
1634778300000|2021-10-21 01:05:00|4204.85|4196.15|4221.98|4213.28|4227.05|4218.35|4202.95|4194.25|836
1634778600000|2021-10-21 01:10:00|4222.24|4213.54|4231.33|4222.63|4232.49|4223.79|4218.42|4209.72|930
1634778900000|2021-10-21 01:15:00|4231.58|4222.88|4238.63|4229.93|4242.58|4233.88|4221.4|4212.7|862
1634779200000|2021-10-21 01:20:00|4238.72|4230.02|4230.06|4221.36|4244.26|4235.56|4230.05|4221.35|766
1634779500000|2021-10-21 01:25:00|4230.2|4221.5|4234.1|4225.4|4239.79|4231.09|4229.77|4221.07|851
1634779800000|2021-10-21 01:30:00|4233.97|4225.27|4241.63|4232.93|4245.83|4237.13|4233.81|4225.11|816
1634780100000|2021-10-21 01:35:00|4241.64|4232.94|4217.84|4209.14|4242.59|4233.89|4214.93|4206.23|877
1634780400000|2021-10-21 01:40:00|4217.82|4209.12|4219.45|4210.75|4227.19|4218.49|4210.4|4201.7|943
1634780700000|2021-10-21 01:45:00|4219.57|4210.87|4215.73|4207.03|4230.94|4222.24|4212.53|4203.83|945
1634781000000|2021-10-21 01:50:00|4215.24|4206.54|4202.8|4194.1|4216.5|4207.8|4196.08|4187.38|964
1634781300000|2021-10-21 01:55:00|4202.78|4194.08|4202.08|4193.38|4213.57|4204.87|4177.92|4169.22|1031
1634781600000|2021-10-21 02:00:00|4202.16|4193.46|4178.7|4170|4214.5|4205.8|4152.99|4144.29|1116
1634781900000|2021-10-21 02:05:00|4178.77|4170.07|4199.42|4190.72|4203.11|4194.41|4172.03|4163.33|1087
1634782200000|2021-10-21 02:10:00|4199.43|4190.73|4204.38|4195.68|4210.35|4201.65|4190.98|4182.28|997
1634782500000|2021-10-21 02:15:00|4204.4|4195.7|4214.45|4205.75|4220.33|4211.63|4202.5|4193.8|917
1634782800000|2021-10-21 02:20:00|4214.55|4205.85|4204.48|4195.78|4215.14|4206.44|4204.33|4195.63|836
1634783100000|2021-10-21 02:25:00|4204.28|4195.58|4186.34|4177.64|4204.8|4196.1|4179.67|4170.97|987
1634783400000|2021-10-21 02:30:00|4186.68|4177.98|4198.47|4189.77|4201.8|4193.1|4184.97|4176.27|1003
1634783700000|2021-10-21 02:35:00|4198.3|4189.6|4184.32|4175.62|4198.35|4189.65|4173.99|4165.29|1066
1634784000000|2021-10-21 02:40:00|4184.29|4175.59|4209.35|4200.65|4213.78|4205.08|4179.22|4170.52|985
1634784300000|2021-10-21 02:45:00|4209.34|4200.64|4210.98|4202.28|4214.23|4205.53|4199.04|4190.34|936
1634784600000|2021-10-21 02:50:00|4210.96|4202.26|4206.13|4197.43|4211.88|4203.18|4202.38|4193.68|723
1634784900000|2021-10-21 02:55:00|4206.1|4197.4|4199.6|4190.9|4209.28|4200.58|4194.08|4185.38|734
1634785200000|2021-10-21 03:00:00|4199.57|4190.87|4190.31|4181.61|4199.57|4190.87|4188.37|4179.67|967
1634785500000|2021-10-21 03:05:00|4190.28|4181.58|4187.5|4178.8|4199.75|4191.05|4186.1|4177.4|907
1634785800000|2021-10-21 03:10:00|4187.66|4178.96|4178.89|4170.19|4190.79|4182.09|4178.79|4170.09|872
1634786100000|2021-10-21 03:15:00|4178.88|4170.18|4159.67|4150.97|4184.96|4176.26|4159.19|4150.49|920
1634786400000|2021-10-21 03:20:00|4159.91|4151.21|4169.56|4160.86|4171|4162.3|4157|4148.3|808
1634786700000|2021-10-21 03:25:00|4169.6|4160.9|4157.68|4148.98|4170.99|4162.29|4156.55|4147.85|829
1634787000000|2021-10-21 03:30:00|4157.99|4149.29|4169.75|4161.05|4171.07|4162.37|4155.03|4146.33|886
1634787300000|2021-10-21 03:35:00|4169.83|4161.13|4165.1|4156.4|4170.04|4161.34|4151.25|4142.55|838
1634787600000|2021-10-21 03:40:00|4165.07|4156.37|4180.22|4171.52|4181.4|4172.7|4163.67|4154.97|663
1634787900000|2021-10-21 03:45:00|4179.9|4171.2|4182.68|4173.98|4195.5|4186.8|4179.75|4171.05|913
1634788200000|2021-10-21 03:50:00|4182.7|4174|4181.82|4173.12|4185.93|4177.23|4179.17|4170.47|792
1634788500000|2021-10-21 03:55:00|4181.95|4173.25|4191.41|4182.71|4197.13|4188.43|4181.25|4172.55|726
1634788800000|2021-10-21 04:00:00|4191.39|4182.69|4183.4|4174.7|4200.35|4191.65|4182.36|4173.66|878
1634789100000|2021-10-21 04:05:00|4183.39|4174.69|4180.8|4172.1|4185.71|4177.01|4177.94|4169.24|822
1634789400000|2021-10-21 04:10:00|4180.75|4172.05|4184.32|4175.62|4187.73|4179.03|4179.82|4171.12|638
1634789700000|2021-10-21 04:15:00|4183.95|4175.25|4179.33|4170.63|4184.46|4175.76|4173.73|4165.03|663
1634790000000|2021-10-21 04:20:00|4179.49|4170.79|4169.28|4160.58|4179.94|4171.24|4165.73|4157.03|774
1634790300000|2021-10-21 04:25:00|4169.35|4160.65|4163.64|4154.94|4169.89|4161.19|4160.49|4151.79|617
1634790600000|2021-10-21 04:30:00|4163.47|4154.77|4160.47|4151.77|4167.33|4158.63|4155.46|4146.76|503
1634790900000|2021-10-21 04:35:00|4160.44|4151.74|4169.07|4160.37|4170.25|4161.55|4160.11|4151.41|636
1634791200000|2021-10-21 04:40:00|4169.16|4160.46|4175.11|4166.41|4175.11|4166.41|4168.88|4160.18|441
1634791500000|2021-10-21 04:45:00|4174.81|4166.11|4170.33|4161.63|4179.53|4170.83|4169.42|4160.72|480
1634791800000|2021-10-21 04:50:00|4170.32|4161.62|4169.99|4161.29|4170.71|4162.01|4163.97|4155.27|372
1634792100000|2021-10-21 04:55:00|4171.58|4162.88|4174.38|4165.68|4177.48|4168.78|4167.13|4158.43|478
1634792400000|2021-10-21 05:00:00|4174.41|4165.71|4170.5|4161.8|4174.53|4165.83|4161.97|4153.27|626
1634792700000|2021-10-21 05:05:00|4171.14|4162.44|4180.64|4171.94|4183.04|4174.34|4169.98|4161.28|655
1634793000000|2021-10-21 05:10:00|4180.76|4172.06|4187.86|4179.16|4189.88|4181.18|4180.13|4171.43|633
1634793300000|2021-10-21 05:15:00|4187.76|4179.06|4182.23|4173.53|4190.06|4181.36|4181.95|4173.25|722
1634793600000|2021-10-21 05:20:00|4182.47|4173.77|4186.25|4177.55|4189.28|4180.58|4180.27|4171.57|691
1634793900000|2021-10-21 05:25:00|4186.26|4177.56|4179.9|4171.2|4186.26|4177.56|4177.79|4169.09|683
1634794200000|2021-10-21 05:30:00|4179.88|4171.18|4177.73|4169.03|4181.16|4172.46|4174.01|4165.31|821
1634794500000|2021-10-21 05:35:00|4177.71|4169.01|4184.8|4176.1|4190.35|4181.65|4177.71|4169.01|638
1634794800000|2021-10-21 05:40:00|4184.7|4176|4183.77|4175.07|4187.5|4178.8|4177.93|4169.23|612
1634795100000|2021-10-21 05:45:00|4183.57|4174.87|4185.58|4176.88|4189.61|4180.91|4179.35|4170.65|434
1634795400000|2021-10-21 05:50:00|4184.95|4176.25|4186.22|4177.52|4191.84|4183.14|4182.4|4173.7|536
1634795700000|2021-10-21 05:55:00|4186|4177.3|4181.09|4172.39|4190.85|4182.15|4180.18|4171.48|646
1634796000000|2021-10-21 06:00:00|4181.22|4172.52|4184.34|4175.64|4185.83|4177.13|4174.6|4165.9|540
1634796300000|2021-10-21 06:05:00|4184.39|4175.69|4184.97|4176.27|4189.06|4180.36|4180.81|4172.11|614
1634796600000|2021-10-21 06:10:00|4184.98|4176.28|4171.14|4162.44|4186.33|4177.63|4168.48|4159.78|924
1634796900000|2021-10-21 06:15:00|4171.13|4162.43|4170.51|4161.81|4178.43|4169.73|4170.19|4161.49|857
1634797200000|2021-10-21 06:20:00|4170.46|4161.76|4163.77|4155.07|4172.88|4164.18|4163.01|4154.31|963
1634797500000|2021-10-21 06:25:00|4163.82|4155.12|4168.4|4159.7|4173.58|4164.88|4156.46|4147.76|901
1634797800000|2021-10-21 06:30:00|4168.11|4159.41|4166.05|4157.35|4172.25|4163.55|4158.15|4149.45|897
1634798100000|2021-10-21 06:35:00|4166.17|4157.47|4164.17|4155.47|4166.23|4157.53|4157.3|4148.6|719
1634798400000|2021-10-21 06:40:00|4165.03|4156.33|4143.1|4134.4|4165.25|4156.55|4126.72|4118.02|843
1634798700000|2021-10-21 06:45:00|4141.85|4133.15|4151.06|4142.36|4158.95|4150.25|4135.4|4126.7|856
1634799000000|2021-10-21 06:50:00|4150.98|4142.28|4155.67|4146.97|4159.15|4150.45|4140.74|4132.04|746
1634799300000|2021-10-21 06:55:00|4155.38|4146.68|4161.31|4152.61|4163.49|4154.79|4154.24|4145.54|607
1634799600000|2021-10-21 07:00:00|4161.32|4152.62|4159.44|4150.74|4162.21|4153.51|4153.88|4145.18|744
1634799900000|2021-10-21 07:05:00|4159.39|4150.69|4145.88|4137.18|4159.39|4150.69|4145.19|4136.49|758
1634800200000|2021-10-21 07:10:00|4146.06|4137.36|4153.11|4144.41|4153.55|4144.85|4144.57|4135.87|685
1634800500000|2021-10-21 07:15:00|4153.08|4144.38|4157.99|4149.29|4158.56|4149.86|4152.76|4144.06|660
1634800800000|2021-10-21 07:20:00|4158.04|4149.34|4162.19|4153.49|4167.41|4158.71|4157.99|4149.29|763
1634801100000|2021-10-21 07:25:00|4162.17|4153.47|4170.9|4162.2|4171.84|4163.14|4160.5|4151.8|700
1634801400000|2021-10-21 07:30:00|4171.1|4162.4|4169.97|4161.27|4173.34|4164.64|4167.67|4158.97|785
1634801700000|2021-10-21 07:35:00|4169.89|4161.19|4172.9|4164.2|4176.08|4167.38|4167.61|4158.91|612
1634802000000|2021-10-21 07:40:00|4172.92|4164.22|4172.82|4164.12|4175.8|4167.1|4170.09|4161.39|886
1634802300000|2021-10-21 07:45:00|4172.83|4164.13|4170.48|4161.78|4175.74|4167.04|4167.73|4159.03|771
1634802600000|2021-10-21 07:50:00|4170.55|4161.85|4166.72|4158.02|4172.98|4164.28|4165.03|4156.33|932
1634802900000|2021-10-21 07:55:00|4166.77|4158.07|4168.22|4159.52|4174.19|4165.49|4165.5|4156.8|757
1634803200000|2021-10-21 08:00:00|4168.37|4159.67|4170.68|4161.98|4177.31|4168.61|4164.21|4155.51|972
1634803500000|2021-10-21 08:05:00|4170.98|4162.28|4177.4|4168.7|4180.5|4171.8|4169.36|4160.66|909
1634803800000|2021-10-21 08:10:00|4177.44|4168.74|4187.58|4178.88|4188.6|4179.9|4176.83|4168.13|759
1634804100000|2021-10-21 08:15:00|4186.99|4178.29|4180.45|4171.75|4189.8|4181.1|4180.04|4171.34|660
1634804400000|2021-10-21 08:20:00|4180.61|4171.91|4182.18|4173.48|4187.13|4178.43|4179.37|4170.67|718
1634804700000|2021-10-21 08:25:00|4182.16|4173.46|4184.34|4175.64|4188.96|4180.26|4181.36|4172.66|663
1634805000000|2021-10-21 08:30:00|4184.53|4175.83|4190.59|4181.89|4190.59|4181.89|4184.38|4175.68|626
1634805300000|2021-10-21 08:35:00|4190.57|4181.87|4193.04|4184.34|4202.67|4193.97|4189.89|4181.19|576
1634805600000|2021-10-21 08:40:00|4192.99|4184.29|4202.62|4193.92|4203.97|4195.27|4192.99|4184.29|817
1634805900000|2021-10-21 08:45:00|4203|4194.3|4202.15|4193.45|4206.96|4198.26|4199.14|4190.44|643
1634806200000|2021-10-21 08:50:00|4201.87|4193.17|4199.2|4190.5|4207.79|4199.09|4198.57|4189.87|759
1634806500000|2021-10-21 08:55:00|4199.3|4190.6|4200.95|4192.25|4203.27|4194.57|4196.69|4187.99|765
1634806800000|2021-10-21 09:00:00|4200.97|4192.27|4210.19|4201.49|4214.98|4206.28|4200.08|4191.38|876
1634807100000|2021-10-21 09:05:00|4210.25|4201.55|4221.64|4212.94|4225.86|4217.16|4210.25|4201.55|845
1634807400000|2021-10-21 09:10:00|4221.65|4212.95|4224.88|4216.18|4229.25|4220.55|4220.91|4212.21|775
1634807700000|2021-10-21 09:15:00|4224.96|4216.26|4222.43|4213.73|4227.54|4218.84|4220.31|4211.61|720
1634808000000|2021-10-21 09:20:00|4222.42|4213.72|4231.1|4222.4|4232.68|4223.98|4222.4|4213.7|560
1634808300000|2021-10-21 09:25:00|4231.2|4222.5|4233.56|4224.86|4236.21|4227.51|4228.04|4219.34|747
1634808600000|2021-10-21 09:30:00|4232.72|4224.02|4271.2|4262.5|4273.39|4264.69|4229.35|4220.65|800
1634808900000|2021-10-21 09:35:00|4270.35|4261.65|4259.88|4251.18|4273.9|4265.2|4255.44|4246.74|965
1634809200000|2021-10-21 09:40:00|4259.9|4251.2|4283.06|4274.36|4292.79|4284.09|4257.63|4248.93|971
1634809500000|2021-10-21 09:45:00|4282.93|4274.23|4284.22|4275.52|4284.27|4275.57|4270.49|4261.79|959
1634809800000|2021-10-21 09:50:00|4284.18|4275.48|4289.53|4280.83|4303.47|4294.77|4284.18|4275.48|999
1634810100000|2021-10-21 09:55:00|4289.89|4281.19|4302.51|4293.81|4304.2|4295.5|4284.04|4275.34|943
1634810400000|2021-10-21 10:00:00|4302.5|4293.8|4296.56|4287.86|4303.05|4294.35|4284.34|4275.64|947
1634810700000|2021-10-21 10:05:00|4296.62|4287.92|4299.25|4290.55|4304.34|4295.64|4295.59|4286.89|822
1634811000000|2021-10-21 10:10:00|4299.26|4290.56|4294.53|4285.83|4299.26|4290.56|4289.34|4280.64|912
1634811300000|2021-10-21 10:15:00|4294.34|4285.64|4279.66|4270.96|4295.06|4286.36|4276.32|4267.62|868
1634811600000|2021-10-21 10:20:00|4279.28|4270.58|4287.36|4278.66|4287.95|4279.25|4271.98|4263.28|740
1634811900000|2021-10-21 10:25:00|4288.05|4279.35|4291.08|4282.38|4291.08|4282.38|4279.09|4270.39|827
1634812200000|2021-10-21 10:30:00|4291.07|4282.37|4288.72|4280.02|4301.76|4293.06|4287.48|4278.78|723
1634812500000|2021-10-21 10:35:00|4288.23|4279.53|4302.32|4293.62|4304.47|4295.77|4287.96|4279.26|856
1634812800000|2021-10-21 10:40:00|4302.59|4293.89|4305.96|4297.26|4314.26|4305.56|4301.22|4292.52|922
1634813100000|2021-10-21 10:45:00|4305.95|4297.25|4311.97|4303.27|4313.98|4305.28|4299.55|4290.85|751
1634813400000|2021-10-21 10:50:00|4312.29|4303.59|4314.64|4305.94|4322.53|4313.83|4307|4298.3|848
1634813700000|2021-10-21 10:55:00|4314.72|4306.02|4311.34|4302.64|4324.18|4315.48|4308.68|4299.98|909
1634814000000|2021-10-21 11:00:00|4311.44|4302.74|4306.69|4297.99|4313.37|4304.67|4300.4|4291.7|840
1634814300000|2021-10-21 11:05:00|4306.61|4297.91|4324.65|4315.95|4329.38|4320.68|4305.73|4297.03|813
1634814600000|2021-10-21 11:10:00|4324.83|4316.13|4329.13|4320.43|4334.48|4325.78|4323.31|4314.61|903
1634814900000|2021-10-21 11:15:00|4329.11|4320.41|4333.43|4324.73|4334.14|4325.44|4317.41|4308.71|898
1634815200000|2021-10-21 11:20:00|4333.11|4324.41|4342.42|4333.72|4345.18|4336.48|4333.11|4324.41|777
1634815500000|2021-10-21 11:25:00|4343.54|4334.84|4365.28|4356.58|4374.41|4365.71|4342.49|4333.79|908
1634815800000|2021-10-21 11:30:00|4365.34|4356.64|4226.74|4218.04|4365.74|4357.04|4156.47|4116.47|1055
1634816100000|2021-10-21 11:35:00|4227.14|4218.44|4281.89|4273.19|4287.14|4278.44|4225.97|4217.27|1132
1634816400000|2021-10-21 11:40:00|4282.49|4273.79|4254.88|4246.18|4311.33|4302.63|4254.82|4246.12|1138
1634816700000|2021-10-21 11:45:00|4254.38|4245.68|4239.87|4231.17|4268.94|4260.24|4224.49|4215.79|1145
1634817000000|2021-10-21 11:50:00|4239.83|4231.13|4242.08|4233.38|4259.3|4250.6|4234.95|4226.25|1090
1634817300000|2021-10-21 11:55:00|4241.99|4233.29|4217.32|4208.62|4243.21|4234.51|4172.67|4163.97|1097
1634817600000|2021-10-21 12:00:00|4216.79|4208.09|4231.89|4223.19|4236.18|4227.48|4209.25|4200.55|1059
1634817900000|2021-10-21 12:05:00|4231.73|4223.03|4197.24|4188.54|4232.88|4224.18|4188.98|4180.28|1109
1634818200000|2021-10-21 12:10:00|4197|4188.3|4163.88|4155.18|4203.38|4194.68|4163.32|4154.62|1117
1634818500000|2021-10-21 12:15:00|4163.78|4155.08|4191.66|4182.96|4197.72|4189.02|4150.93|4142.23|1101
1634818800000|2021-10-21 12:20:00|4191.79|4183.09|4196.96|4188.26|4206.99|4198.29|4186.95|4178.25|975
1634819100000|2021-10-21 12:25:00|4196.45|4187.75|4204.1|4195.4|4204.1|4195.4|4193.27|4184.57|950
1634819400000|2021-10-21 12:30:00|4203.93|4195.23|4220.88|4212.18|4224.44|4215.74|4203.47|4194.77|868
1634819700000|2021-10-21 12:35:00|4220.89|4212.19|4214.89|4206.19|4226.15|4217.45|4213.58|4204.88|938
1634820000000|2021-10-21 12:40:00|4214.86|4206.16|4221.47|4212.77|4226.71|4218.01|4205.01|4196.31|952
1634820300000|2021-10-21 12:45:00|4221.58|4212.88|4210.59|4201.89|4226.32|4217.62|4204|4195.3|911
1634820600000|2021-10-21 12:50:00|4210.66|4201.96|4212.35|4203.65|4214.41|4205.71|4202.33|4193.63|763
1634820900000|2021-10-21 12:55:00|4212.1|4203.4|4229.12|4220.42|4229.35|4220.65|4208.3|4199.6|723
1634821200000|2021-10-21 13:00:00|4229.11|4220.41|4234.56|4225.86|4235.7|4227|4215.09|4206.39|798
1634821500000|2021-10-21 13:05:00|4234.47|4225.77|4232|4223.3|4234.52|4225.82|4219.36|4210.66|934
1634821800000|2021-10-21 13:10:00|4232.08|4223.38|4224.03|4215.33|4232.09|4223.39|4222.38|4213.68|807
1634822100000|2021-10-21 13:15:00|4224.21|4215.51|4245.37|4236.67|4245.72|4237.02|4224.03|4215.33|923
1634822400000|2021-10-21 13:20:00|4245.36|4236.66|4262.04|4253.34|4262.12|4253.42|4243.43|4234.73|945
1634822700000|2021-10-21 13:25:00|4262.03|4253.33|4262.71|4254.01|4267.32|4258.62|4258.26|4249.56|999
1634823000000|2021-10-21 13:30:00|4262.67|4253.97|4278.02|4269.32|4278.59|4269.89|4262.11|4253.41|879
1634823300000|2021-10-21 13:35:00|4277.6|4268.9|4270.5|4261.8|4277.6|4268.9|4263.89|4255.19|852
1634823600000|2021-10-21 13:40:00|4270.83|4262.13|4249.12|4240.42|4271.16|4262.46|4248.82|4240.12|852
1634823900000|2021-10-21 13:45:00|4247.47|4238.77|4253.14|4244.44|4261.61|4252.91|4246.38|4237.68|932
1634824200000|2021-10-21 13:50:00|4253.2|4244.5|4242.77|4234.07|4257.93|4249.23|4234|4225.3|977
1634824500000|2021-10-21 13:55:00|4242.62|4233.92|4219.94|4211.24|4243.6|4234.9|4216.07|4207.37|1070
1634824800000|2021-10-21 14:00:00|4219.95|4211.25|4193.34|4184.64|4233.01|4224.31|4193.12|4184.42|1023
1634825100000|2021-10-21 14:05:00|4192.13|4183.43|4210.88|4202.18|4213.72|4205.02|4191.09|4182.39|856
1634825400000|2021-10-21 14:10:00|4210.77|4202.07|4197.53|4188.83|4221.61|4212.91|4197.43|4188.73|946
1634825700000|2021-10-21 14:15:00|4197.24|4188.54|4201.03|4192.33|4213.12|4204.42|4193.58|4184.88|895
1634826000000|2021-10-21 14:20:00|4201.4|4192.7|4170.16|4161.46|4201.4|4192.7|4155.58|4146.88|1043
1634826300000|2021-10-21 14:25:00|4172.05|4163.35|4132.35|4123.65|4173.98|4165.28|4101.86|4093.16|1082
1634826600000|2021-10-21 14:30:00|4132.78|4124.08|4127.67|4118.97|4148.35|4139.65|4082.21|4073.51|990
1634826900000|2021-10-21 14:35:00|4128.29|4119.59|4125.86|4117.16|4135.37|4126.67|4104.57|4095.87|1117
1634827200000|2021-10-21 14:40:00|4126.11|4117.41|4139.63|4130.93|4140.32|4131.62|4122.61|4113.91|1033
1634827500000|2021-10-21 14:45:00|4139.55|4130.85|4127.74|4119.04|4145.47|4136.77|4121.47|4112.77|1012
1634827800000|2021-10-21 14:50:00|4127.94|4119.24|4114.05|4105.35|4131.5|4122.8|4110.13|4101.43|994
1634828100000|2021-10-21 14:55:00|4113.92|4105.22|4118.6|4109.9|4128.65|4119.95|4110.89|4102.19|1064
1634828400000|2021-10-21 15:00:00|4118.53|4109.83|4114.61|4105.91|4137.66|4128.96|4112.04|4103.34|1057
1634828700000|2021-10-21 15:05:00|4114.56|4105.86|4093.31|4084.61|4117.36|4108.66|4076.92|4068.22|1033
1634829000000|2021-10-21 15:10:00|4093.48|4084.78|4113.91|4105.21|4117.08|4108.38|4085.94|4077.24|1012
1634829300000|2021-10-21 15:15:00|4113.69|4104.99|4084.48|4075.78|4116.49|4107.79|4081.72|4073.02|1018
1634829600000|2021-10-21 15:20:00|4084.55|4075.85|4087|4078.3|4102.15|4093.45|4077.1|4068.4|1060
1634829900000|2021-10-21 15:25:00|4086.87|4078.17|4040.17|4031.47|4095.79|4087.09|4018.22|4009.52|1102
1634830200000|2021-10-21 15:30:00|4039.92|4031.22|4043.96|4035.26|4070.08|4061.38|4029.62|4020.92|1161
1634830500000|2021-10-21 15:35:00|4043.99|4035.29|4065.14|4056.44|4066.27|4057.57|4032.84|4024.14|1082
1634830800000|2021-10-21 15:40:00|4065.42|4056.72|4069.55|4060.85|4074.82|4066.12|4055.22|4046.52|1028
1634831100000|2021-10-21 15:45:00|4069.27|4060.57|4091.54|4082.84|4094.49|4085.79|4067.91|4059.21|952
1634831400000|2021-10-21 15:50:00|4091.55|4082.85|4097.88|4089.18|4106.15|4097.45|4086.16|4077.46|955
1634831700000|2021-10-21 15:55:00|4098.09|4089.39|4094.49|4085.79|4101.73|4093.03|4087.36|4078.66|970
1634832000000|2021-10-21 16:00:00|4094.53|4085.83|4113.78|4105.08|4118.81|4110.11|4085.5|4076.8|1065
1634832300000|2021-10-21 16:05:00|4113.72|4105.02|4120.15|4111.45|4122.6|4113.9|4104.54|4095.84|928
1634832600000|2021-10-21 16:10:00|4120.68|4111.98|4133|4124.3|4133|4124.3|4120.18|4111.48|930
1634832900000|2021-10-21 16:15:00|4133.25|4124.55|4119.53|4110.83|4133.46|4124.76|4114.26|4105.56|1017
1634833200000|2021-10-21 16:20:00|4119.57|4110.87|4131.31|4122.61|4133.69|4124.99|4119.57|4110.87|769
1634833500000|2021-10-21 16:25:00|4131.69|4122.99|4135.4|4126.7|4140.33|4131.63|4126.86|4118.16|944
1634833800000|2021-10-21 16:30:00|4136.05|4127.35|4124.24|4115.54|4136.6|4127.9|4120.19|4111.49|981
1634834100000|2021-10-21 16:35:00|4124.21|4115.51|4123.07|4114.37|4125.6|4116.9|4118.45|4109.75|920
1634834400000|2021-10-21 16:40:00|4123.04|4114.34|4104.95|4096.25|4127.51|4118.81|4104.83|4096.13|850
1634834700000|2021-10-21 16:45:00|4104.96|4096.26|4080.42|4071.72|4108.47|4099.77|4079.91|4071.21|894
1634835000000|2021-10-21 16:50:00|4080.36|4071.66|4088|4079.3|4097.98|4089.28|4080.02|4071.32|961
1634835300000|2021-10-21 16:55:00|4087.97|4079.27|4062.64|4053.94|4089.54|4080.84|4060.18|4051.48|954
1634835600000|2021-10-21 17:00:00|4062.58|4053.88|4080.02|4071.32|4092.28|4083.58|4059.31|4050.61|969
1634835900000|2021-10-21 17:05:00|4080.78|4072.08|4099.58|4090.88|4099.63|4090.93|4078.54|4069.84|903
1634836200000|2021-10-21 17:10:00|4099.29|4090.59|4100.07|4091.37|4107.35|4098.65|4097.39|4088.69|773
1634836500000|2021-10-21 17:15:00|4100.1|4091.4|4116.69|4107.99|4117.42|4108.72|4099.92|4091.22|779
1634836800000|2021-10-21 17:20:00|4116.48|4107.78|4120.43|4111.73|4121.58|4112.88|4106.5|4097.8|822
1634837100000|2021-10-21 17:25:00|4120.12|4111.42|4095.06|4086.36|4120.51|4111.81|4094.74|4086.04|894
1634837400000|2021-10-21 17:30:00|4094.75|4086.05|4089.18|4080.48|4098.88|4090.18|4079.37|4070.67|893
1634837700000|2021-10-21 17:35:00|4089.5|4080.8|4083.36|4074.66|4090.81|4082.11|4080.85|4072.15|776
1634838000000|2021-10-21 17:40:00|4083.43|4074.73|4077.13|4068.43|4085.37|4076.67|4075.38|4066.68|738
1634838300000|2021-10-21 17:45:00|4077.25|4068.55|4064.63|4055.93|4082.2|4073.5|4059.29|4050.59|850
1634838600000|2021-10-21 17:50:00|4064.79|4056.09|4053.38|4044.68|4072.71|4064.01|4049.32|4040.62|944
1634838900000|2021-10-21 17:55:00|4053.23|4044.53|4049.34|4040.64|4063.1|4054.4|4047.25|4038.55|999
1634839200000|2021-10-21 18:00:00|4049.69|4040.99|4071.82|4063.12|4073.02|4064.32|4049.23|4040.53|935
1634839500000|2021-10-21 18:05:00|4071.8|4063.1|4092.03|4083.33|4097.82|4089.12|4071.26|4062.56|868
1634839800000|2021-10-21 18:10:00|4091.88|4083.18|4092.08|4083.38|4100.61|4091.91|4089.88|4081.18|825
1634840100000|2021-10-21 18:15:00|4092.16|4083.46|4108.04|4099.34|4109.2|4100.5|4092.02|4083.32|751
1634840400000|2021-10-21 18:20:00|4108.47|4099.77|4096.44|4087.74|4108.64|4099.94|4094.44|4085.74|803
1634840700000|2021-10-21 18:25:00|4096.76|4088.06|4110.9|4102.2|4113.23|4104.53|4095.03|4086.33|794
1634841000000|2021-10-21 18:30:00|4110.73|4102.03|4097.97|4089.27|4112.65|4103.95|4097.67|4088.97|954
1634841300000|2021-10-21 18:35:00|4097.79|4089.09|4083.69|4074.99|4100.94|4092.24|4082.67|4073.97|913
1634841600000|2021-10-21 18:40:00|4083.71|4075.01|4082.01|4073.31|4088.86|4080.16|4080.42|4071.72|691
1634841900000|2021-10-21 18:45:00|4081.81|4073.11|4091.41|4082.71|4093.44|4084.74|4077.7|4069|617
1634842200000|2021-10-21 18:50:00|4091.39|4082.69|4071.74|4063.04|4091.39|4082.69|4071.1|4062.4|727
1634842500000|2021-10-21 18:55:00|4071.19|4062.49|4067.51|4058.81|4076.97|4068.27|4060.49|4051.79|794
1634842800000|2021-10-21 19:00:00|4068.19|4059.49|4092.19|4083.49|4093.28|4084.58|4065.63|4056.93|759
1634843100000|2021-10-21 19:05:00|4092.2|4083.5|4107.03|4098.33|4112.83|4104.13|4088.41|4079.71|862
1634843400000|2021-10-21 19:10:00|4106.6|4097.9|4107.01|4098.31|4107.35|4098.65|4096.2|4087.5|897
1634843700000|2021-10-21 19:15:00|4106.53|4097.83|4093.27|4084.57|4108.32|4099.62|4093.18|4084.48|708
1634844000000|2021-10-21 19:20:00|4093.95|4085.25|4098.54|4089.84|4101.73|4093.03|4088.14|4079.44|888
1634844300000|2021-10-21 19:25:00|4098.53|4089.83|4113.04|4104.34|4117.7|4109|4097.48|4088.78|849
1634844600000|2021-10-21 19:30:00|4113.03|4104.33|4119.91|4111.21|4121.48|4112.78|4112.63|4103.93|795
1634844900000|2021-10-21 19:35:00|4119.89|4111.19|4108.03|4099.33|4120.75|4112.05|4104.08|4095.38|827
1634845200000|2021-10-21 19:40:00|4108.1|4099.4|4112.81|4104.11|4112.96|4104.26|4102.55|4093.85|689
1634845500000|2021-10-21 19:45:00|4112.93|4104.23|4091.41|4082.71|4113.06|4104.36|4091.17|4082.47|786
1634845800000|2021-10-21 19:50:00|4091.37|4082.67|4083.67|4074.97|4094.4|4085.7|4071.85|4063.15|916
1634846100000|2021-10-21 19:55:00|4083.83|4075.13|4085.2|4076.5|4087.27|4078.57|4070.52|4061.82|973
1634846400000|2021-10-21 20:00:00|4085.16|4076.46|4071.21|4062.51|4094.05|4085.35|4069.28|4060.58|1065
1634846700000|2021-10-21 20:05:00|4071.37|4062.67|4071.96|4063.26|4074.86|4066.16|4065.84|4057.14|890
1634847000000|2021-10-21 20:10:00|4071.94|4063.24|4083.47|4074.77|4084.54|4075.84|4069.57|4060.87|962
1634847300000|2021-10-21 20:15:00|4083.38|4074.68|4069.2|4060.5|4086.62|4077.92|4068.03|4059.33|989
1634847600000|2021-10-21 20:20:00|4069.14|4060.44|4099.34|4090.64|4099.58|4090.88|4068.83|4060.13|909
1634847900000|2021-10-21 20:25:00|4099.38|4090.68|4075.22|4066.52|4100.57|4091.87|4069.48|4060.78|910
1634848200000|2021-10-21 20:30:00|4075.05|4066.35|4076.69|4067.99|4089.08|4080.38|4063.48|4054.78|1007
1634848500000|2021-10-21 20:35:00|4076.73|4068.03|4074.43|4065.73|4086.91|4078.21|4074.4|4065.7|809
1634848800000|2021-10-21 20:40:00|4074.55|4065.85|4084.58|4075.88|4085.01|4076.31|4069.81|4061.11|842
1634849100000|2021-10-21 20:45:00|4084.54|4075.84|4090.57|4081.87|4100.55|4091.85|4082.29|4073.59|922
1634849400000|2021-10-21 20:50:00|4090.5|4081.8|4106.97|4098.27|4107.1|4098.4|4086.56|4077.86|857
1634849700000|2021-10-21 20:55:00|4106.47|4097.77|4094.42|4085.72|4106.93|4098.23|4092.41|4083.71|729
1634850000000|2021-10-21 21:00:00|4094.44|4085.74|4108.7|4100|4109.21|4100.51|4094.41|4085.71|722
1634850300000|2021-10-21 21:05:00|4108.64|4099.94|4111.61|4102.91|4114.52|4105.82|4104.27|4095.57|492
1634850600000|2021-10-21 21:10:00|4111.48|4102.78|4117.68|4108.98|4117.94|4109.24|4107.68|4098.98|591
1634850900000|2021-10-21 21:15:00|4118.01|4109.31|4113.75|4105.05|4118.01|4109.31|4110.12|4101.42|492
1634851200000|2021-10-21 21:20:00|4113.83|4105.13|4122.18|4113.48|4122.57|4113.87|4113.75|4105.05|594
1634851500000|2021-10-21 21:25:00|4122.31|4113.61|4112.27|4103.57|4122.43|4113.73|4109.84|4101.14|618
1634851800000|2021-10-21 21:30:00|4112.86|4104.16|4113.2|4104.5|4113.46|4104.76|4111.63|4102.93|397
1634852100000|2021-10-21 21:35:00|4113.86|4105.16|4104.51|4095.81|4120.76|4112.06|4104.42|4095.72|555
1634852400000|2021-10-21 21:40:00|4104.46|4095.76|4084.47|4075.77|4104.46|4095.76|4083.96|4075.26|807
1634852700000|2021-10-21 21:45:00|4084.65|4075.95|4086.74|4078.04|4097.98|4089.28|4084.65|4075.95|891
1634853000000|2021-10-21 21:50:00|4086.45|4077.75|4088.38|4079.68|4093.19|4084.49|4077.99|4069.29|819
1634853300000|2021-10-21 21:55:00|4088.32|4079.62|4096.68|4087.98|4097.85|4089.15|4073.07|4064.37|1032
1634853600000|2021-10-21 22:00:00|4096.75|4088.05|4100.86|4092.16|4107.17|4098.47|4087.74|4079.04|912
1634853900000|2021-10-21 22:05:00|4101.44|4092.74|4102.94|4094.24|4104.08|4095.38|4097.28|4088.58|694
1634854200000|2021-10-21 22:10:00|4102.95|4094.25|4105.02|4096.32|4106.05|4097.35|4092.98|4084.28|777
1634854500000|2021-10-21 22:15:00|4104.58|4095.88|4101.97|4093.27|4105.99|4097.29|4098.48|4089.78|713
1634854800000|2021-10-21 22:20:00|4101.8|4093.1|4097.27|4088.57|4104.75|4096.05|4090.35|4081.65|828
1634855100000|2021-10-21 22:25:00|4097.26|4088.56|4111.73|4103.03|4114.03|4105.33|4097.16|4088.46|896
1634855400000|2021-10-21 22:30:00|4111.65|4102.95|4098.22|4089.52|4111.65|4102.95|4097.43|4088.73|876
1634855700000|2021-10-21 22:35:00|4098.7|4090|4090.37|4081.67|4101.39|4092.69|4089.37|4080.67|774
1634856000000|2021-10-21 22:40:00|4090.48|4081.78|4082.02|4073.32|4091.69|4082.99|4082.02|4073.32|563
1634856300000|2021-10-21 22:45:00|4081.88|4073.18|4081.84|4073.14|4092.2|4083.5|4080.5|4071.8|915
1634856600000|2021-10-21 22:50:00|4081.99|4073.29|4082.11|4073.41|4086.7|4078|4080.08|4071.38|918
1634856900000|2021-10-21 22:55:00|4082.07|4073.37|4074.31|4065.61|4082.79|4074.09|4067.6|4058.9|849
1634857200000|2021-10-21 23:00:00|4074.27|4065.57|4070.06|4061.36|4081.55|4072.85|4069.01|4060.31|827
1634857500000|2021-10-21 23:05:00|4069.93|4061.23|4080.66|4071.96|4080.82|4072.12|4069.27|4060.57|887
1634857800000|2021-10-21 23:10:00|4080.64|4071.94|4088.4|4079.7|4092.23|4083.53|4068.41|4059.71|977
1634858100000|2021-10-21 23:15:00|4088.38|4079.68|4074.08|4065.38|4090.15|4081.45|4073.12|4064.42|937
1634858400000|2021-10-21 23:20:00|4074.62|4065.92|4058.36|4049.66|4075.14|4066.44|4058.2|4049.5|977
1634858700000|2021-10-21 23:25:00|4058.39|4049.69|4063.25|4054.55|4071.29|4062.59|4046.95|4038.25|994
1634859000000|2021-10-21 23:30:00|4063.18|4054.48|4067.65|4058.95|4069.77|4061.07|4058.4|4049.7|944
1634859300000|2021-10-21 23:35:00|4067.67|4058.97|4073.45|4064.75|4077.32|4068.62|4067.3|4058.6|821
1634859600000|2021-10-21 23:40:00|4073.63|4064.93|4076.77|4068.07|4077.76|4069.06|4067.4|4058.7|894
1634859900000|2021-10-21 23:45:00|4076.76|4068.06|4070.65|4061.95|4081.27|4072.57|4070.37|4061.67|911
1634860200000|2021-10-21 23:50:00|4070.6|4061.9|4068.05|4059.35|4075.56|4066.86|4064.43|4055.73|879
1634860500000|2021-10-21 23:55:00|4068.07|4059.37|4058.04|4049.34|4069.05|4060.35|4057.23|4048.53|745
1634860800000|2021-10-22 00:00:00|4058.06|4049.36|4090.41|4081.71|4091.99|4083.29|4057.64|4048.94|995
1634861100000|2021-10-22 00:05:00|4090.45|4081.75|4103.36|4094.66|4105.2|4096.5|4088.02|4079.32|882
1634861400000|2021-10-22 00:10:00|4103.33|4094.63|4086.03|4077.33|4106.35|4097.65|4069.12|4060.42|972
1634861700000|2021-10-22 00:15:00|4085.84|4077.14|4072.85|4064.15|4089.27|4080.57|4063.53|4054.83|997
1634862000000|2021-10-22 00:20:00|4073.05|4064.35|4095.34|4086.64|4095.69|4086.99|4072.86|4064.16|852
1634862300000|2021-10-22 00:25:00|4095.37|4086.67|4105.85|4097.15|4105.85|4097.15|4089.61|4080.91|909
1634862600000|2021-10-22 00:30:00|4106.11|4097.41|4117.54|4108.84|4121.84|4113.14|4101.76|4093.06|891
1634862900000|2021-10-22 00:35:00|4117.48|4108.78|4119.14|4110.44|4119.14|4110.44|4108.75|4100.05|655
1634863200000|2021-10-22 00:40:00|4119.11|4110.41|4125.11|4116.41|4127.04|4118.34|4116.37|4107.67|860
1634863500000|2021-10-22 00:45:00|4125.54|4116.84|4114.04|4105.34|4127.29|4118.59|4113.16|4104.46|703
1634863800000|2021-10-22 00:50:00|4113.53|4104.83|4116.31|4107.61|4116.46|4107.76|4108.68|4099.98|514
1634864100000|2021-10-22 00:55:00|4116.3|4107.6|4121.5|4112.8|4122.2|4113.5|4112.5|4103.8|676
1634864400000|2021-10-22 01:00:00|4121.59|4112.89|4131.39|4122.69|4131.81|4123.11|4115.97|4107.27|716
1634864700000|2021-10-22 01:05:00|4131.63|4122.93|4137.19|4128.49|4138.96|4130.26|4130.04|4121.34|757
1634865000000|2021-10-22 01:10:00|4137.2|4128.5|4143.14|4134.44|4146.7|4138|4137.2|4128.5|592
1634865300000|2021-10-22 01:15:00|4143.93|4135.23|4137.49|4128.79|4145.63|4136.93|4137.49|4128.79|532
1634865600000|2021-10-22 01:20:00|4137.34|4128.64|4139.74|4131.04|4141.22|4132.52|4134.12|4125.42|499
1634865900000|2021-10-22 01:25:00|4139.71|4131.01|4143.64|4134.94|4146.66|4137.96|4138.34|4129.64|731
1634866200000|2021-10-22 01:30:00|4143.62|4134.92|4143.49|4134.79|4149.46|4140.76|4137.87|4129.17|715
1634866500000|2021-10-22 01:35:00|4143.06|4134.36|4138.23|4129.53|4144.86|4136.16|4137.39|4128.69|494
1634866800000|2021-10-22 01:40:00|4138.36|4129.66|4127.42|4118.72|4138.98|4130.28|4125.2|4116.5|564
1634867100000|2021-10-22 01:45:00|4127.43|4118.73|4127.15|4118.45|4132.61|4123.91|4126.52|4117.82|572
1634867400000|2021-10-22 01:50:00|4127.2|4118.5|4113.01|4104.31|4127.55|4118.85|4112.2|4103.5|573
1634867700000|2021-10-22 01:55:00|4113.11|4104.41|4108.69|4099.99|4115.24|4106.54|4104.55|4095.85|639
1634868000000|2021-10-22 02:00:00|4108.75|4100.05|4113.41|4104.71|4114.31|4105.61|4103.33|4094.63|875
1634868300000|2021-10-22 02:05:00|4113.74|4105.04|4122.16|4113.46|4122.93|4114.23|4112.46|4103.76|578
1634868600000|2021-10-22 02:10:00|4122.08|4113.38|4124.77|4116.07|4125.47|4116.77|4114.32|4105.62|663
1634868900000|2021-10-22 02:15:00|4124.84|4116.14|4126.43|4117.73|4126.97|4118.27|4118.68|4109.98|671
1634869200000|2021-10-22 02:20:00|4126.19|4117.49|4125.67|4116.97|4126.45|4117.75|4117.09|4108.39|585
1634869500000|2021-10-22 02:25:00|4125.73|4117.03|4130.71|4122.01|4133.57|4124.87|4122.36|4113.66|779
1634869800000|2021-10-22 02:30:00|4130.81|4122.11|4124.75|4116.05|4131.85|4123.15|4122.8|4114.1|470
1634870100000|2021-10-22 02:35:00|4123.98|4115.28|4122.19|4113.49|4130.78|4122.08|4121.09|4112.39|597
1634870400000|2021-10-22 02:40:00|4122.23|4113.53|4117.74|4109.04|4123.76|4115.06|4117.5|4108.8|626
1634870700000|2021-10-22 02:45:00|4117.54|4108.84|4118.56|4109.86|4123.59|4114.89|4116.65|4107.95|522
1634871000000|2021-10-22 02:50:00|4118.45|4109.75|4110.85|4102.15|4118.57|4109.87|4110.37|4101.67|478
1634871300000|2021-10-22 02:55:00|4110.61|4101.91|4116.06|4107.36|4117.76|4109.06|4107.4|4098.7|612
1634871600000|2021-10-22 03:00:00|4116.08|4107.38|4128.28|4119.58|4129.98|4121.28|4115.84|4107.14|647
1634871900000|2021-10-22 03:05:00|4127.63|4118.93|4134.42|4125.72|4136.26|4127.56|4127.63|4118.93|601
1634872200000|2021-10-22 03:10:00|4134.39|4125.69|4141.89|4133.19|4143.86|4135.16|4133.64|4124.94|629
1634872500000|2021-10-22 03:15:00|4142.48|4133.78|4149.84|4141.14|4150.74|4142.04|4136.4|4127.7|690
1634872800000|2021-10-22 03:20:00|4149.72|4141.02|4140.2|4131.5|4150.2|4141.5|4137.28|4128.58|724
1634873100000|2021-10-22 03:25:00|4140.35|4131.65|4144.83|4136.13|4148.55|4139.85|4138.96|4130.26|553
1634873400000|2021-10-22 03:30:00|4144.56|4135.86|4158.66|4149.96|4161.83|4153.13|4144.04|4135.34|724
1634873700000|2021-10-22 03:35:00|4158.68|4149.98|4156.16|4147.46|4160.98|4152.28|4156.16|4147.46|464
1634874000000|2021-10-22 03:40:00|4156.17|4147.47|4162.07|4153.37|4166.42|4157.72|4153.36|4144.66|601
1634874300000|2021-10-22 03:45:00|4162.01|4153.31|4158.18|4149.48|4162.43|4153.73|4156.22|4147.52|392
1634874600000|2021-10-22 03:50:00|4158.54|4149.84|4153.68|4144.98|4158.67|4149.97|4151.62|4142.92|450
1634874900000|2021-10-22 03:55:00|4153.43|4144.73|4160.97|4152.27|4160.97|4152.27|4151.42|4142.72|508
1634875200000|2021-10-22 04:00:00|4161.02|4152.32|4160.52|4151.82|4172.42|4163.72|4156.27|4147.57|756
1634875500000|2021-10-22 04:05:00|4160.51|4151.81|4155.79|4147.09|4161.31|4152.61|4150.57|4141.87|415
1634875800000|2021-10-22 04:10:00|4156.09|4147.39|4158.86|4150.16|4164.75|4156.05|4153.26|4144.56|614
1634876100000|2021-10-22 04:15:00|4159.59|4150.89|4153.49|4144.79|4162.81|4154.11|4153.2|4144.5|520
1634876400000|2021-10-22 04:20:00|4153.38|4144.68|4150.95|4142.25|4156.8|4148.1|4147.47|4138.77|432
1634876700000|2021-10-22 04:25:00|4150.87|4142.17|4150.07|4141.37|4151.94|4143.24|4147.11|4138.41|488
1634877000000|2021-10-22 04:30:00|4150.1|4141.4|4159.35|4150.65|4160.92|4152.22|4150.1|4141.4|361
1634877300000|2021-10-22 04:35:00|4159.66|4150.96|4159.02|4150.32|4161.29|4152.59|4151.11|4142.41|476
1634877600000|2021-10-22 04:40:00|4158.9|4150.2|4147.96|4139.26|4159.07|4150.37|4146.55|4137.85|496
1634877900000|2021-10-22 04:45:00|4148.27|4139.57|4146.07|4137.37|4148.27|4139.57|4143.78|4135.08|451
1634878200000|2021-10-22 04:50:00|4146.21|4137.51|4150.33|4141.63|4153.17|4144.47|4145.8|4137.1|588
1634878500000|2021-10-22 04:55:00|4148.51|4139.81|4153.67|4144.97|4154.59|4145.89|4148.4|4139.7|655
1634878800000|2021-10-22 05:00:00|4153.7|4145|4149.44|4140.74|4160.15|4151.45|4149.43|4140.73|749
1634879100000|2021-10-22 05:05:00|4149.18|4140.48|4143.05|4134.35|4149.63|4140.93|4142.18|4133.48|555
1634879400000|2021-10-22 05:10:00|4142.26|4133.56|4148.27|4139.57|4149.85|4141.15|4140.16|4131.46|569
1634879700000|2021-10-22 05:15:00|4148.45|4139.75|4149.05|4140.35|4155.2|4146.5|4148.24|4139.54|425
1634880000000|2021-10-22 05:20:00|4148.93|4140.23|4131.87|4123.17|4150.08|4141.38|4130.18|4121.48|789
1634880300000|2021-10-22 05:25:00|4131.85|4123.15|4130.14|4121.44|4137.08|4128.38|4129.04|4120.34|782
1634880600000|2021-10-22 05:30:00|4130.43|4121.73|4133.07|4124.37|4136.11|4127.41|4129.85|4121.15|613
1634880900000|2021-10-22 05:35:00|4133.31|4124.61|4139.38|4130.68|4140.87|4132.17|4133.11|4124.41|379
1634881200000|2021-10-22 05:40:00|4139.37|4130.67|4137.06|4128.36|4142.91|4134.21|4136.56|4127.86|605
1634881500000|2021-10-22 05:45:00|4136.97|4128.27|4128.11|4119.41|4138.35|4129.65|4125.89|4117.19|452
1634881800000|2021-10-22 05:50:00|4127.27|4118.57|4133.01|4124.31|4133.01|4124.31|4126.1|4117.4|530
1634882100000|2021-10-22 05:55:00|4132.87|4124.17|4137.42|4128.72|4141.71|4133.01|4132.87|4124.17|697
1634882400000|2021-10-22 06:00:00|4137.43|4128.73|4146.2|4137.5|4146.44|4137.74|4131.19|4122.49|719
1634882700000|2021-10-22 06:05:00|4146.21|4137.51|4151.51|4142.81|4155.72|4147.02|4144.34|4135.64|722
1634883000000|2021-10-22 06:10:00|4151.96|4143.26|4142.83|4134.13|4153.76|4145.06|4142.33|4133.63|658
1634883300000|2021-10-22 06:15:00|4142.75|4134.05|4136.33|4127.63|4142.75|4134.05|4133.57|4124.87|711
1634883600000|2021-10-22 06:20:00|4136.32|4127.62|4132|4123.3|4137.8|4129.1|4129.73|4121.03|559
1634883900000|2021-10-22 06:25:00|4131.91|4123.21|4117.94|4109.24|4131.96|4123.26|4115.52|4106.82|754
1634884200000|2021-10-22 06:30:00|4118.02|4109.32|4128.92|4120.22|4129.85|4121.15|4118.02|4109.32|710
1634884500000|2021-10-22 06:35:00|4128.77|4120.07|4115.77|4107.07|4129.04|4120.34|4112.35|4103.65|897
1634884800000|2021-10-22 06:40:00|4115.85|4107.15|4116.82|4108.12|4121.29|4112.59|4113.32|4104.62|685
1634885100000|2021-10-22 06:45:00|4116.8|4108.1|4114.4|4105.7|4123.95|4115.25|4113.89|4105.19|806
1634885400000|2021-10-22 06:50:00|4114.38|4105.68|4121.2|4112.5|4121.46|4112.76|4109.84|4101.14|630
1634885700000|2021-10-22 06:55:00|4121.19|4112.49|4122.93|4114.23|4123.38|4114.68|4120.15|4111.45|552
1634886000000|2021-10-22 07:00:00|4123.21|4114.51|4128.26|4119.56|4129.31|4120.61|4123.06|4114.36|711
1634886300000|2021-10-22 07:05:00|4128.37|4119.67|4127.95|4119.25|4129.31|4120.61|4120.73|4112.03|642
1634886600000|2021-10-22 07:10:00|4127.88|4119.18|4117.46|4108.76|4128.4|4119.7|4117.14|4108.44|754
1634886900000|2021-10-22 07:15:00|4117.53|4108.83|4124.89|4116.19|4127.11|4118.41|4116.76|4108.06|688
1634887200000|2021-10-22 07:20:00|4125.21|4116.51|4132.6|4123.9|4132.75|4124.05|4123.64|4114.94|608
1634887500000|2021-10-22 07:25:00|4132.55|4123.85|4132.37|4123.67|4137.68|4128.98|4128.52|4119.82|751
1634887800000|2021-10-22 07:30:00|4132.52|4123.82|4140.64|4131.94|4142.93|4134.23|4130.79|4122.09|834
1634888100000|2021-10-22 07:35:00|4140.47|4131.77|4143.7|4135|4144.18|4135.48|4137.17|4128.47|617
1634888400000|2021-10-22 07:40:00|4143.56|4134.86|4147.96|4139.26|4147.98|4139.28|4142.66|4133.96|385
1634888700000|2021-10-22 07:45:00|4148.13|4139.43|4149.55|4140.85|4149.63|4140.93|4142.69|4133.99|630
1634889000000|2021-10-22 07:50:00|4149.57|4140.87|4138.97|4130.27|4149.57|4140.87|4138.88|4130.18|711
1634889300000|2021-10-22 07:55:00|4139.04|4130.34|4146.59|4137.89|4147.66|4138.96|4137.79|4129.09|830
1634889600000|2021-10-22 08:00:00|4147.23|4138.53|4145.25|4136.55|4147.24|4138.54|4138.99|4130.29|650
1634889900000|2021-10-22 08:05:00|4145.15|4136.45|4148|4139.3|4148.22|4139.52|4144.01|4135.31|430
1634890200000|2021-10-22 08:10:00|4148.01|4139.31|4156.51|4147.81|4158.94|4150.24|4146.55|4137.85|548
1634890500000|2021-10-22 08:15:00|4156.52|4147.82|4158.2|4149.5|4160.7|4152|4151.59|4142.89|847
1634890800000|2021-10-22 08:20:00|4158.47|4149.77|4147.13|4138.43|4158.47|4149.77|4145.69|4136.99|594
1634891100000|2021-10-22 08:25:00|4147.36|4138.66|4143.02|4134.32|4149.98|4141.28|4142.9|4134.2|529
1634891400000|2021-10-22 08:30:00|4143.28|4134.58|4142.07|4133.37|4146.16|4137.46|4137.26|4128.56|665
1634891700000|2021-10-22 08:35:00|4142.08|4133.38|4146.48|4137.78|4147.08|4138.38|4139.93|4131.23|547
1634892000000|2021-10-22 08:40:00|4146.46|4137.76|4150.47|4141.77|4152.89|4144.19|4145.15|4136.45|572
1634892300000|2021-10-22 08:45:00|4150.52|4141.82|4146.38|4137.68|4152.17|4143.47|4143.49|4134.79|624
1634892600000|2021-10-22 08:50:00|4146.4|4137.7|4149.41|4140.71|4154.58|4145.88|4146.17|4137.47|632
1634892900000|2021-10-22 08:55:00|4149.19|4140.49|4149.93|4141.23|4152.12|4143.42|4147.17|4138.47|671
1634893200000|2021-10-22 09:00:00|4150.19|4141.49|4150.82|4142.12|4156.92|4148.22|4147.62|4138.92|785
1634893500000|2021-10-22 09:05:00|4151.11|4142.41|4144.85|4136.15|4151.11|4142.41|4142.81|4134.11|569
1634893800000|2021-10-22 09:10:00|4144.64|4135.94|4140.15|4131.45|4146.85|4138.15|4139.86|4131.16|674
1634894100000|2021-10-22 09:15:00|4140.03|4131.33|4140.3|4131.6|4146.05|4137.35|4134.43|4125.73|654
1634894400000|2021-10-22 09:20:00|4140.19|4131.49|4138.87|4130.17|4143.19|4134.49|4137.06|4128.36|521
1634894700000|2021-10-22 09:25:00|4138.72|4130.02|4134.94|4126.24|4144.28|4135.58|4131.84|4123.14|670
1634895000000|2021-10-22 09:30:00|4135|4126.3|4127.52|4118.82|4136.42|4127.72|4125.38|4116.68|796
1634895300000|2021-10-22 09:35:00|4127.62|4118.92|4124.2|4115.5|4131.48|4122.78|4119.92|4111.22|559
1634895600000|2021-10-22 09:40:00|4124.35|4115.65|4128.48|4119.78|4129.78|4121.08|4122.38|4113.68|527
1634895900000|2021-10-22 09:45:00|4128.47|4119.77|4125.83|4117.13|4131.8|4123.1|4125.02|4116.32|456
1634896200000|2021-10-22 09:50:00|4125.75|4117.05|4126.52|4117.82|4127.73|4119.03|4117.4|4108.7|668
1634896500000|2021-10-22 09:55:00|4126.48|4117.78|4126.71|4118.01|4129.86|4121.16|4124.33|4115.63|569
1634896800000|2021-10-22 10:00:00|4126.65|4117.95|4117.18|4108.48|4130.49|4121.79|4115.68|4106.98|678
1634897100000|2021-10-22 10:05:00|4116.8|4108.1|4121.11|4112.41|4126.12|4117.42|4116.8|4108.1|594
1634897400000|2021-10-22 10:10:00|4120.75|4112.05|4122.97|4114.27|4123.66|4114.96|4116.55|4107.85|707
1634897700000|2021-10-22 10:15:00|4123.01|4114.31|4119.81|4111.11|4125.15|4116.45|4117.53|4108.83|657
1634898000000|2021-10-22 10:20:00|4119.99|4111.29|4113.72|4105.02|4120.71|4112.01|4109.38|4100.68|657
1634898300000|2021-10-22 10:25:00|4113.69|4104.99|4099.11|4090.41|4115.62|4106.92|4093.57|4084.87|888
1634898600000|2021-10-22 10:30:00|4099.13|4090.43|4109.43|4100.73|4112.73|4104.03|4099.1|4090.4|814
1634898900000|2021-10-22 10:35:00|4109.28|4100.58|4106.8|4098.1|4111.95|4103.25|4100.45|4091.75|785
1634899200000|2021-10-22 10:40:00|4107.64|4098.94|4111.44|4102.74|4111.7|4103|4107.19|4098.49|803
1634899500000|2021-10-22 10:45:00|4111.03|4102.33|4115.83|4107.13|4119.07|4110.37|4110.38|4101.68|696
1634899800000|2021-10-22 10:50:00|4116.24|4107.54|4110.26|4101.56|4117.55|4108.85|4109.62|4100.92|597
1634900100000|2021-10-22 10:55:00|4110.31|4101.61|4116.05|4107.35|4119.72|4111.02|4110.17|4101.47|697
1634900400000|2021-10-22 11:00:00|4116.04|4107.34|4111.01|4102.31|4119.64|4110.94|4110.78|4102.08|752
1634900700000|2021-10-22 11:05:00|4111.04|4102.34|4120.18|4111.48|4120.63|4111.93|4108.87|4100.17|605
1634901000000|2021-10-22 11:10:00|4120.26|4111.56|4122.03|4113.33|4125.45|4116.75|4120.26|4111.56|554
1634901300000|2021-10-22 11:15:00|4121.4|4112.7|4126.46|4117.76|4127.89|4119.19|4117.9|4109.2|538
1634901600000|2021-10-22 11:20:00|4126.59|4117.89|4127.59|4118.89|4129.74|4121.04|4126|4117.3|468
1634901900000|2021-10-22 11:25:00|4127.52|4118.82|4126.51|4117.81|4132.62|4123.92|4125.02|4116.32|525
1634902200000|2021-10-22 11:30:00|4126.96|4118.26|4139.29|4130.59|4139.7|4131|4126.54|4117.84|585
1634902500000|2021-10-22 11:35:00|4139.24|4130.54|4137.96|4129.26|4139.24|4130.54|4133.11|4124.41|481
1634902800000|2021-10-22 11:40:00|4137.93|4129.23|4124.34|4115.64|4139.26|4130.56|4123.49|4114.79|608
1634903100000|2021-10-22 11:45:00|4124.6|4115.9|4132.4|4123.7|4134.23|4125.53|4124.27|4115.57|715
1634903400000|2021-10-22 11:50:00|4132.46|4123.76|4124.7|4116|4133.65|4124.95|4124.42|4115.72|658
1634903700000|2021-10-22 11:55:00|4124.66|4115.96|4130.21|4121.51|4131.3|4122.6|4124.21|4115.51|594
1634904000000|2021-10-22 12:00:00|4129.82|4121.12|4123.74|4115.04|4133.1|4124.4|4123.54|4114.84|768
1634904300000|2021-10-22 12:05:00|4122.66|4113.96|4120.99|4112.29|4126.56|4117.86|4118.16|4109.46|645
1634904600000|2021-10-22 12:10:00|4121.08|4112.38|4119.86|4111.16|4123.08|4114.38|4117.7|4109|598
1634904900000|2021-10-22 12:15:00|4119.85|4111.15|4121.18|4112.48|4121.32|4112.62|4113.9|4105.2|637
1634905200000|2021-10-22 12:20:00|4121.2|4112.5|4126.98|4118.28|4127.58|4118.88|4121.2|4112.5|551
1634905500000|2021-10-22 12:25:00|4127.01|4118.31|4121.26|4112.56|4130.93|4122.23|4120.72|4112.02|717
1634905800000|2021-10-22 12:30:00|4121.32|4112.62|4130.07|4121.37|4130.79|4122.09|4120.84|4112.14|709
1634906100000|2021-10-22 12:35:00|4130.11|4121.41|4128.87|4120.17|4133.54|4124.84|4125.7|4117|670
1634906400000|2021-10-22 12:40:00|4128.86|4120.16|4125.21|4116.51|4128.93|4120.23|4124.44|4115.74|759
1634906700000|2021-10-22 12:45:00|4125.2|4116.5|4138.97|4130.27|4139.69|4130.99|4123.78|4115.08|732
1634907000000|2021-10-22 12:50:00|4138.96|4130.26|4140.29|4131.59|4142.36|4133.66|4137.65|4128.95|765
1634907300000|2021-10-22 12:55:00|4140.22|4131.52|4143.48|4134.78|4146.02|4137.32|4139.3|4130.6|736
1634907600000|2021-10-22 13:00:00|4143.49|4134.79|4144.79|4136.09|4149.6|4140.9|4142.51|4133.81|642
1634907900000|2021-10-22 13:05:00|4144.78|4136.08|4133.45|4124.75|4144.83|4136.13|4133.07|4124.37|611
1634908200000|2021-10-22 13:10:00|4133.44|4124.74|4133.89|4125.19|4135.61|4126.91|4132.72|4124.02|495
1634908500000|2021-10-22 13:15:00|4133.87|4125.17|4111.79|4103.09|4134.15|4125.45|4110.11|4101.41|825
1634908800000|2021-10-22 13:20:00|4112.21|4103.51|4114.93|4106.23|4127.91|4119.21|4112.21|4103.51|882
1634909100000|2021-10-22 13:25:00|4115.02|4106.32|4118.36|4109.66|4120.7|4112|4112.2|4103.5|763
1634909400000|2021-10-22 13:30:00|4118.51|4109.81|4108.43|4099.73|4122.38|4113.68|4106.72|4098.02|789
1634909700000|2021-10-22 13:35:00|4108.42|4099.72|4112.07|4103.37|4118.91|4110.21|4106.98|4098.28|793
1634910000000|2021-10-22 13:40:00|4112.04|4103.34|4110.58|4101.88|4112.21|4103.51|4107.8|4099.1|749
1634910300000|2021-10-22 13:45:00|4110.13|4101.43|4094.83|4086.13|4114.36|4105.66|4093.86|4085.16|846
1634910600000|2021-10-22 13:50:00|4094.92|4086.22|4084.75|4076.05|4095.11|4086.41|4070.77|4062.07|1030
1634910900000|2021-10-22 13:55:00|4084.85|4076.15|4069.21|4060.51|4087.34|4078.64|4064.87|4056.17|1094
1634911200000|2021-10-22 14:00:00|4069.28|4060.58|4052.5|4043.8|4071.6|4062.9|4024.79|4016.09|1093
1634911500000|2021-10-22 14:05:00|4052.61|4043.91|4050.04|4041.34|4054.32|4045.62|4030.77|4022.07|1078
1634911800000|2021-10-22 14:10:00|4050.18|4041.48|4042.7|4034|4050.18|4041.48|4029.64|4020.94|1066
1634912100000|2021-10-22 14:15:00|4042.76|4034.06|4035.06|4026.36|4044.73|4036.03|4028.47|4019.77|933
1634912400000|2021-10-22 14:20:00|4034.98|4026.28|4020.74|4012.04|4036.08|4027.38|4009.77|4001.07|901
1634912700000|2021-10-22 14:25:00|4019.68|4010.98|4025.05|4016.35|4031.61|4022.91|4006.3|3997.6|1050
1634913000000|2021-10-22 14:30:00|4025.11|4016.41|4022.05|4013.35|4036.21|4027.51|4019.08|4010.38|1000
1634913300000|2021-10-22 14:35:00|4021.96|4013.26|4012.41|4003.71|4027.16|4018.46|3987.37|3978.67|1010
1634913600000|2021-10-22 14:40:00|4012.68|4003.98|4007.21|3998.51|4018.84|4010.14|4003.4|3994.7|1113
1634913900000|2021-10-22 14:45:00|4007.16|3998.46|4020.81|4012.11|4026.36|4017.66|4005.01|3996.31|986
1634914200000|2021-10-22 14:50:00|4020.71|4012.01|4018.43|4009.73|4025.38|4016.68|4010.34|4001.64|1017
1634914500000|2021-10-22 14:55:00|4017|4008.3|4029.82|4021.12|4031.86|4023.16|4015.4|4006.7|990
1634914800000|2021-10-22 15:00:00|4029.33|4020.63|4040.18|4031.48|4043.29|4034.59|4027.37|4018.67|1002
1634915100000|2021-10-22 15:05:00|4040.42|4031.72|4026.09|4017.39|4042.26|4033.56|4023.75|4015.05|971
1634915400000|2021-10-22 15:10:00|4026.71|4018.01|4028.55|4019.85|4037.98|4029.28|4025.17|4016.47|885
1634915700000|2021-10-22 15:15:00|4028.58|4019.88|4008.64|3999.94|4028.79|4020.09|4007.09|3998.39|942
1634916000000|2021-10-22 15:20:00|4009.37|4000.67|3990.47|3981.77|4010.93|4002.23|3988.31|3979.61|891
1634916300000|2021-10-22 15:25:00|3990.66|3981.96|3977.33|3968.63|4000.55|3991.85|3967.42|3958.72|1054
1634916600000|2021-10-22 15:30:00|3977.72|3969.02|3995.29|3986.59|3995.5|3986.8|3975.12|3966.42|1000
1634916900000|2021-10-22 15:35:00|3995.39|3986.69|3992.28|3983.58|4003.88|3995.18|3990.5|3981.8|891
1634917200000|2021-10-22 15:40:00|3992.31|3983.61|3993.13|3984.43|3994.4|3985.7|3981.78|3973.08|888
1634917500000|2021-10-22 15:45:00|3993.03|3984.33|3985.37|3976.67|3998.64|3989.94|3982.44|3973.74|999
1634917800000|2021-10-22 15:50:00|3985.52|3976.82|3971.76|3963.06|3990.91|3982.21|3969.98|3961.28|1006
1634918100000|2021-10-22 15:55:00|3971.97|3963.27|3970.29|3961.59|3982.2|3973.5|3968.59|3959.89|975
1634918400000|2021-10-22 16:00:00|3969.89|3961.19|3968.19|3959.49|3972.96|3964.26|3944.15|3935.45|1124
1634918700000|2021-10-22 16:05:00|3967.9|3959.2|3946.15|3937.45|3972.3|3963.6|3945.49|3936.79|988
1634919000000|2021-10-22 16:10:00|3946.21|3937.51|3913.61|3904.91|3946.52|3937.82|3912.31|3903.61|1025
1634919300000|2021-10-22 16:15:00|3913.55|3904.85|3940.62|3931.92|3950.76|3942.06|3897.23|3888.53|1137
1634919600000|2021-10-22 16:20:00|3940.69|3931.99|3970.97|3962.27|3975.26|3966.56|3938.14|3929.44|1057
1634919900000|2021-10-22 16:25:00|3971.74|3963.04|3976.35|3967.65|3979.75|3971.05|3962.94|3954.24|990
1634920200000|2021-10-22 16:30:00|3976.36|3967.66|3974.47|3965.77|3983.71|3975.01|3972.73|3964.03|1009
1634920500000|2021-10-22 16:35:00|3974.48|3965.78|3987.58|3978.88|3987.58|3978.88|3965.44|3956.74|979
1634920800000|2021-10-22 16:40:00|3987.55|3978.85|3987.44|3978.74|3989.36|3980.66|3978.7|3970|939
1634921100000|2021-10-22 16:45:00|3988.22|3979.52|3978.8|3970.1|3988.22|3979.52|3975.77|3967.07|833
1634921400000|2021-10-22 16:50:00|3978.79|3970.09|3983.46|3974.76|3983.46|3974.76|3977.11|3968.41|686
1634921700000|2021-10-22 16:55:00|3983.45|3974.75|3976.46|3967.76|3988.05|3979.35|3976.46|3967.76|765
1634922000000|2021-10-22 17:00:00|3976.48|3967.78|3978.81|3970.11|3981.33|3972.63|3971.78|3963.08|741
1634922300000|2021-10-22 17:05:00|3978.86|3970.16|3975.56|3966.86|3981.46|3972.76|3970.75|3962.05|788
1634922600000|2021-10-22 17:10:00|3975.53|3966.83|3974.76|3966.06|3979.41|3970.71|3969.97|3961.27|859
1634922900000|2021-10-22 17:15:00|3974.71|3966.01|3961.78|3953.08|3974.83|3966.13|3960.86|3952.16|842
1634923200000|2021-10-22 17:20:00|3961.77|3953.07|3957.51|3948.81|3962.03|3953.33|3948.99|3940.29|809
1634923500000|2021-10-22 17:25:00|3958.44|3949.74|3950.13|3941.43|3965.2|3956.5|3943.54|3934.84|890
1634923800000|2021-10-22 17:30:00|3950.41|3941.71|3961.23|3952.53|3964.19|3955.49|3943.14|3934.44|1014
1634924100000|2021-10-22 17:35:00|3961.24|3952.54|3962.05|3953.35|3967.68|3958.98|3956.51|3947.81|792
1634924400000|2021-10-22 17:40:00|3962.46|3953.76|3955.59|3946.89|3962.56|3953.86|3953.59|3944.89|679
1634924700000|2021-10-22 17:45:00|3955.52|3946.82|3952.25|3943.55|3963.3|3954.6|3947.83|3939.13|935
1634925000000|2021-10-22 17:50:00|3952.22|3943.52|3946.62|3937.92|3956.44|3947.74|3945.87|3937.17|758
1634925300000|2021-10-22 17:55:00|3946.73|3938.03|3940.73|3932.03|3953.73|3945.03|3938.63|3929.93|826
1634925600000|2021-10-22 18:00:00|3940.7|3932|3938.16|3929.46|3947.06|3938.36|3934.96|3926.26|1012
1634925900000|2021-10-22 18:05:00|3938.42|3929.72|3952.36|3943.66|3953.28|3944.58|3936.99|3928.29|867
1634926200000|2021-10-22 18:10:00|3952.41|3943.71|3937.01|3928.31|3952.76|3944.06|3936.5|3927.8|847
1634926500000|2021-10-22 18:15:00|3937.04|3928.34|3928.2|3919.5|3947.4|3938.7|3923.9|3915.2|958
1634926800000|2021-10-22 18:20:00|3928.29|3919.59|3944.5|3935.8|3945.43|3936.73|3920.26|3911.56|976
1634927100000|2021-10-22 18:25:00|3944.51|3935.81|3946.94|3938.24|3951.93|3943.23|3944.1|3935.4|881
1634927400000|2021-10-22 18:30:00|3946.96|3938.26|3964.8|3956.1|3966.36|3957.66|3945.65|3936.95|850
1634927700000|2021-10-22 18:35:00|3964.86|3956.16|3975.17|3966.47|3977.14|3968.44|3963.66|3954.96|803
1634928000000|2021-10-22 18:40:00|3975.1|3966.4|3972.17|3963.47|3975.6|3966.9|3969.28|3960.58|656
1634928300000|2021-10-22 18:45:00|3972.19|3963.49|3971.43|3962.73|3979.28|3970.58|3968.95|3960.25|699
1634928600000|2021-10-22 18:50:00|3971.42|3962.72|3963.7|3955|3971.57|3962.87|3963.39|3954.69|658
1634928900000|2021-10-22 18:55:00|3963.8|3955.1|3963.31|3954.61|3974.97|3966.27|3961.6|3952.9|719
1634929200000|2021-10-22 19:00:00|3963.33|3954.63|3951.46|3942.76|3963.33|3954.63|3949.25|3940.55|863
1634929500000|2021-10-22 19:05:00|3952.06|3943.36|3945.32|3936.62|3953.62|3944.92|3944.67|3935.97|807
1634929800000|2021-10-22 19:10:00|3944.93|3936.23|3948.3|3939.6|3950.5|3941.8|3944.34|3935.64|838
1634930100000|2021-10-22 19:15:00|3948.24|3939.54|3954.9|3946.2|3958.82|3950.12|3947.19|3938.49|807
1634930400000|2021-10-22 19:20:00|3954.87|3946.17|3962.1|3953.4|3968.9|3960.2|3952.42|3943.72|804
1634930700000|2021-10-22 19:25:00|3962.16|3953.46|3972.82|3964.12|3973.47|3964.77|3961.37|3952.67|880
1634931000000|2021-10-22 19:30:00|3973.05|3964.35|3968.84|3960.14|3973.21|3964.51|3966.15|3957.45|866
1634931300000|2021-10-22 19:35:00|3968.71|3960.01|3971.05|3962.35|3976.28|3967.58|3968.31|3959.61|878
1634931600000|2021-10-22 19:40:00|3971.18|3962.48|3960.35|3951.65|3971.18|3962.48|3959.88|3951.18|566
1634931900000|2021-10-22 19:45:00|3960.5|3951.8|3974.24|3965.54|3978.65|3969.95|3960.07|3951.37|448
1634932200000|2021-10-22 19:50:00|3974.17|3965.47|3984.22|3975.52|3984.47|3975.77|3971.69|3962.99|643
1634932500000|2021-10-22 19:55:00|3984.02|3975.32|3987.31|3978.61|3988.78|3980.08|3980.84|3972.14|850
1634932800000|2021-10-22 20:00:00|3987.32|3978.62|3987.85|3979.15|3987.85|3979.15|3976.34|3967.64|909
1634933100000|2021-10-22 20:05:00|3988.15|3979.45|3999.03|3990.33|4000|3991.3|3987.36|3978.66|694
1634933400000|2021-10-22 20:10:00|3999.05|3990.35|3999.73|3991.03|4002.4|3993.7|3995.16|3986.46|526
1634933700000|2021-10-22 20:15:00|3999.7|3991|3992.18|3983.48|4000.85|3992.15|3991.81|3983.11|636
1634934000000|2021-10-22 20:20:00|3992.25|3983.55|3987.15|3978.45|3993.59|3984.89|3986.29|3977.59|558
1634934300000|2021-10-22 20:25:00|3987.19|3978.49|3992.4|3983.7|3994.86|3986.16|3985.18|3976.48|821
1634934600000|2021-10-22 20:30:00|3992.44|3983.74|3999.11|3990.41|4000.98|3992.28|3987.79|3979.09|722
1634934900000|2021-10-22 20:35:00|3999.22|3990.52|3997.56|3988.86|3999.97|3991.27|3992.74|3984.04|751
1634935200000|2021-10-22 20:40:00|3997.23|3988.53|3997.33|3988.63|4000.13|3991.43|3994.73|3986.03|576
1634935500000|2021-10-22 20:45:00|3997.49|3988.79|4000.02|3991.32|4000.18|3991.48|3994.52|3985.82|512
1634935800000|2021-10-22 20:50:00|3999.97|3991.27|3991.09|3982.39|3999.98|3991.28|3989.5|3980.8|606
1634936100000|2021-10-22 20:55:00|3991.15|3982.45|3981.8|3973.1|3995.38|3986.68|3981.8|3973.1|402
1634972400000|2021-10-23 07:00:00|3981.44|3972.74|3981.44|3972.74|3981.44|3972.74|3981.44|3972.74|1
1634972700000|2021-10-23 07:05:00|4023.73|4015.03|4028.1|4019.4|4029.56|4020.86|4021.45|4012.75|356
1634973000000|2021-10-23 07:10:00|4028.13|4019.43|4024.8|4016.1|4029.47|4020.77|4024.79|4016.09|600
1634973300000|2021-10-23 07:15:00|4024.81|4016.11|4015.95|4007.25|4025.58|4016.88|4015.54|4006.84|603
1634973600000|2021-10-23 07:20:00|4016|4007.3|4014.72|4006.02|4017.04|4008.34|4008.97|4000.27|653
1634973900000|2021-10-23 07:25:00|4014.71|4006.01|4014.65|4005.95|4015.77|4007.07|4011.75|4003.05|493
1634974200000|2021-10-23 07:30:00|4014.61|4005.91|4013.42|4004.72|4020.43|4011.73|4012.3|4003.6|543
1634974500000|2021-10-23 07:35:00|4013.43|4004.73|4009.55|4000.85|4014.47|4005.77|4009.1|4000.4|569
1634974800000|2021-10-23 07:40:00|4009.44|4000.74|4012.68|4003.98|4013.94|4005.24|4008.52|3999.82|568
1634975100000|2021-10-23 07:45:00|4012.69|4003.99|4024.17|4015.47|4024.77|4016.07|4012.69|4003.99|507
1634975400000|2021-10-23 07:50:00|4024.11|4015.41|4026.23|4017.53|4028.16|4019.46|4024.11|4015.41|542
1634975700000|2021-10-23 07:55:00|4026.24|4017.54|4018.36|4009.66|4029.51|4020.81|4018.36|4009.66|532
1634976000000|2021-10-23 08:00:00|4017.84|4009.14|4024.24|4015.54|4024.24|4015.54|4015.43|4006.73|614
1634976300000|2021-10-23 08:05:00|4024.21|4015.51|4019.59|4010.89|4024.67|4015.97|4017.5|4008.8|514
1634976600000|2021-10-23 08:10:00|4019.57|4010.87|4021.93|4013.23|4023.13|4014.43|4017.75|4009.05|557
1634976900000|2021-10-23 08:15:00|4022.09|4013.39|4029.24|4020.54|4029.29|4020.59|4021.98|4013.28|524
1634977200000|2021-10-23 08:20:00|4029.25|4020.55|4030.54|4021.84|4031.8|4023.1|4027.46|4018.76|426
1634977500000|2021-10-23 08:25:00|4030.56|4021.86|4031.47|4022.77|4031.99|4023.29|4022.74|4014.04|469
1634977800000|2021-10-23 08:30:00|4031.39|4022.69|4023.92|4015.22|4031.59|4022.89|4021.75|4013.05|539
1634978100000|2021-10-23 08:35:00|4023.85|4015.15|4020.88|4012.18|4025.89|4017.19|4019.81|4011.11|539
1634978400000|2021-10-23 08:40:00|4020.86|4012.16|4019.72|4011.02|4022.07|4013.37|4018.54|4009.84|241
1634978700000|2021-10-23 08:45:00|4019.71|4011.01|4024.49|4015.79|4025.94|4017.24|4019.58|4010.88|494
1634979000000|2021-10-23 08:50:00|4024.45|4015.75|4025.04|4016.34|4027.19|4018.49|4023.48|4014.78|266
1634979300000|2021-10-23 08:55:00|4025.08|4016.38|4026.59|4017.89|4027.71|4019.01|4024.92|4016.22|163
1634979600000|2021-10-23 09:00:00|4026.64|4017.94|4023.4|4014.7|4033.8|4025.1|4023.4|4014.7|664
1634979900000|2021-10-23 09:05:00|4023.31|4014.61|4013.76|4005.06|4024.74|4016.04|4012.01|4003.31|670
1634980200000|2021-10-23 09:10:00|4013.72|4005.02|4010.91|4002.21|4015.02|4006.32|4008.57|3999.87|565
1634980500000|2021-10-23 09:15:00|4010.88|4002.18|3995.35|3986.65|4013.53|4004.83|3993.67|3984.97|918
1634980800000|2021-10-23 09:20:00|3995.36|3986.66|3989.83|3981.13|3998.5|3989.8|3988.84|3980.14|840
1634981100000|2021-10-23 09:25:00|3989.56|3980.86|3991.07|3982.37|3996.69|3987.99|3985.79|3977.09|883
1634981400000|2021-10-23 09:30:00|3991.04|3982.34|3989.65|3980.95|3996.35|3987.65|3989.63|3980.93|702
1634981700000|2021-10-23 09:35:00|3989.61|3980.91|3995.89|3987.19|3996.38|3987.68|3976.93|3968.23|829
1634982000000|2021-10-23 09:40:00|3995.98|3987.28|4000.2|3991.5|4003.07|3994.37|3995.23|3986.53|842
1634982300000|2021-10-23 09:45:00|4000.27|3991.57|3997.14|3988.44|4006.18|3997.48|3995.94|3987.24|839
1634982600000|2021-10-23 09:50:00|3997.17|3988.47|4005.62|3996.92|4005.9|3997.2|3997.07|3988.37|600
1634982900000|2021-10-23 09:55:00|4005.68|3996.98|4002.44|3993.74|4010.23|4001.53|4002.1|3993.4|576
1634983200000|2021-10-23 10:00:00|4002.42|3993.72|4007.21|3998.51|4007.27|3998.57|3997.59|3988.89|676
1634983500000|2021-10-23 10:05:00|4007.2|3998.5|4001.43|3992.73|4008.57|3999.87|3999.75|3991.05|608
1634983800000|2021-10-23 10:10:00|4001.42|3992.72|3995.41|3986.71|4001.47|3992.77|3994.18|3985.48|679
1634984100000|2021-10-23 10:15:00|3995.44|3986.74|3990.83|3982.13|3999.78|3991.08|3988.96|3980.26|770
1634984400000|2021-10-23 10:20:00|3990.92|3982.22|3987.77|3979.07|3992.27|3983.57|3986.95|3978.25|606
1634984700000|2021-10-23 10:25:00|3987.66|3978.96|3986.2|3977.5|3993.28|3984.58|3984.22|3975.52|489
1634985000000|2021-10-23 10:30:00|3986.17|3977.47|3988.52|3979.82|3996.37|3987.67|3986.12|3977.42|559
1634985300000|2021-10-23 10:35:00|3988.4|3979.7|3983.38|3974.68|3989.79|3981.09|3983.06|3974.36|672
1634985600000|2021-10-23 10:40:00|3983.36|3974.66|3977.29|3968.59|3986.21|3977.51|3977.18|3968.48|711
1634985900000|2021-10-23 10:45:00|3977.28|3968.58|3978.58|3969.88|3983.41|3974.71|3970.3|3961.6|726
1634986200000|2021-10-23 10:50:00|3978.69|3969.99|3965.12|3956.42|3982.54|3973.84|3963.35|3954.65|773
1634986500000|2021-10-23 10:55:00|3965.24|3956.54|3959.98|3951.28|3967.77|3959.07|3958.56|3949.86|970
1634986800000|2021-10-23 11:00:00|3960.06|3951.36|3978.29|3969.59|3988.3|3979.6|3942.61|3933.91|1135
1634987100000|2021-10-23 11:05:00|3977.89|3969.19|3990.96|3982.26|3991.97|3983.27|3975.59|3966.89|1082
1634987400000|2021-10-23 11:10:00|3990.95|3982.25|4000.07|3991.37|4007.12|3998.42|3990.45|3981.75|1100
1634987700000|2021-10-23 11:15:00|4000.1|3991.4|4005.14|3996.44|4015.74|4007.04|4000.08|3991.38|1055
1634988000000|2021-10-23 11:20:00|4005.12|3996.42|4026.81|4018.11|4027.05|4018.35|4005.1|3996.4|987
1634988300000|2021-10-23 11:25:00|4026.86|4018.16|4027.77|4019.07|4029.66|4020.96|4018|4009.3|957
1634988600000|2021-10-23 11:30:00|4027.78|4019.08|4041.05|4032.35|4042.69|4033.99|4023.4|4014.7|1028
1634988900000|2021-10-23 11:35:00|4041.01|4032.31|4037.31|4028.61|4041.36|4032.66|4035.92|4027.22|750
1634989200000|2021-10-23 11:40:00|4037.32|4028.62|4047.93|4039.23|4049.38|4040.68|4036.86|4028.16|925
1634989500000|2021-10-23 11:45:00|4047.99|4039.29|4044.71|4036.01|4049.26|4040.56|4037.2|4028.5|930
1634989800000|2021-10-23 11:50:00|4044.81|4036.11|4035.37|4026.67|4044.87|4036.17|4035.37|4026.67|666
1634990100000|2021-10-23 11:55:00|4035.06|4026.36|4043|4034.3|4043|4034.3|4034.26|4025.56|662
1634990400000|2021-10-23 12:00:00|4043.04|4034.34|4041.51|4032.81|4058.86|4050.16|4039.65|4030.95|928
1634990700000|2021-10-23 12:05:00|4041.64|4032.94|4041.17|4032.47|4043.8|4035.1|4038.16|4029.46|867
1634991000000|2021-10-23 12:10:00|4041.13|4032.43|4037.02|4028.32|4041.19|4032.49|4036.42|4027.72|511
1634991300000|2021-10-23 12:15:00|4037|4028.3|4042.86|4034.16|4044.89|4036.19|4037|4028.3|748
1634991600000|2021-10-23 12:20:00|4042.81|4034.11|4040.93|4032.23|4047.04|4038.34|4039.94|4031.24|537
1634991900000|2021-10-23 12:25:00|4040.95|4032.25|4048.09|4039.39|4049.66|4040.96|4040.95|4032.25|694
1634992200000|2021-10-23 12:30:00|4047.88|4039.18|4053.1|4044.4|4053.25|4044.55|4047.81|4039.11|499
1634992500000|2021-10-23 12:35:00|4053.14|4044.44|4054.48|4045.78|4055.38|4046.68|4050.5|4041.8|694
1634992800000|2021-10-23 12:40:00|4054.49|4045.79|4051.44|4042.74|4054.5|4045.8|4045.43|4036.73|810
1634993100000|2021-10-23 12:45:00|4051.37|4042.67|4045.87|4037.17|4053.86|4045.16|4043.41|4034.71|677
1634993400000|2021-10-23 12:50:00|4045.84|4037.14|4045.3|4036.6|4050.67|4041.97|4043.43|4034.73|561
1634993700000|2021-10-23 12:55:00|4045.26|4036.56|4044.2|4035.5|4045.54|4036.84|4041.19|4032.49|595
1634994000000|2021-10-23 13:00:00|4044.19|4035.49|4045.1|4036.4|4049.93|4041.23|4033.8|4025.1|907
1634994300000|2021-10-23 13:05:00|4045.11|4036.41|4045.4|4036.7|4048.54|4039.84|4041.74|4033.04|814
1634994600000|2021-10-23 13:10:00|4045.34|4036.64|4034.26|4025.56|4046.51|4037.81|4034.17|4025.47|667
1634994900000|2021-10-23 13:15:00|4034.27|4025.57|4035.21|4026.51|4040.23|4031.53|4032.67|4023.97|698
1634995200000|2021-10-23 13:20:00|4035.17|4026.47|4034.9|4026.2|4038.4|4029.7|4033.96|4025.26|643
1634995500000|2021-10-23 13:25:00|4034.84|4026.14|4028.88|4020.18|4039.36|4030.66|4027.06|4018.36|664
1634995800000|2021-10-23 13:30:00|4028.89|4020.19|4035.61|4026.91|4036.67|4027.97|4028.12|4019.42|595
1634996100000|2021-10-23 13:35:00|4035.6|4026.9|4039.19|4030.49|4042.71|4034.01|4033.13|4024.43|742
1634996400000|2021-10-23 13:40:00|4039.13|4030.43|4031.02|4022.32|4040.84|4032.14|4029.33|4020.63|828
1634996700000|2021-10-23 13:45:00|4031.03|4022.33|4027.4|4018.7|4031.17|4022.47|4025.54|4016.84|659
1634997000000|2021-10-23 13:50:00|4027.49|4018.79|4025.27|4016.57|4032.21|4023.51|4024.21|4015.51|671
1634997300000|2021-10-23 13:55:00|4025.29|4016.59|4032.86|4024.16|4033.85|4025.15|4025.29|4016.59|565
1634997600000|2021-10-23 14:00:00|4032.84|4024.14|4040.7|4032|4044.29|4035.59|4032.84|4024.14|715
1634997900000|2021-10-23 14:05:00|4040.69|4031.99|4036.72|4028.02|4041.97|4033.27|4033.01|4024.31|763
1634998200000|2021-10-23 14:10:00|4036.8|4028.1|4032.9|4024.2|4038.62|4029.92|4031.3|4022.6|764
1634998500000|2021-10-23 14:15:00|4032.91|4024.21|4027.06|4018.36|4034.01|4025.31|4027|4018.3|676
1634998800000|2021-10-23 14:20:00|4027.04|4018.34|4022.87|4014.17|4030.38|4021.68|4022.75|4014.05|654
1634999100000|2021-10-23 14:25:00|4022.91|4014.21|4026.9|4018.2|4028.38|4019.68|4022.87|4014.17|470
1634999400000|2021-10-23 14:30:00|4026.84|4018.14|4025.58|4016.88|4035.83|4027.13|4025.58|4016.88|578
1634999700000|2021-10-23 14:35:00|4025.59|4016.89|4030.01|4021.31|4032.06|4023.36|4025.59|4016.89|649
1635000000000|2021-10-23 14:40:00|4030|4021.3|4034.92|4026.22|4035.15|4026.45|4025.92|4017.22|577
1635000300000|2021-10-23 14:45:00|4034.99|4026.29|4041.26|4032.56|4041.83|4033.13|4033.05|4024.35|618
1635000600000|2021-10-23 14:50:00|4041.27|4032.57|4034.18|4025.48|4044.85|4036.15|4034.14|4025.44|657
1635000900000|2021-10-23 14:55:00|4034.15|4025.45|4031.17|4022.47|4034.51|4025.81|4026.49|4017.79|754
1635001200000|2021-10-23 15:00:00|4031.02|4022.32|4034.9|4026.2|4036.2|4027.5|4029.91|4021.21|509
1635001500000|2021-10-23 15:05:00|4034.81|4026.11|4039.68|4030.98|4039.68|4030.98|4032.28|4023.58|749
1635001800000|2021-10-23 15:10:00|4039.64|4030.94|4037.94|4029.24|4041.19|4032.49|4036.59|4027.89|566
1635002100000|2021-10-23 15:15:00|4037.83|4029.13|4043.66|4034.96|4045.73|4037.03|4035.95|4027.25|522
1635002400000|2021-10-23 15:20:00|4043.69|4034.99|4069.19|4060.49|4075.2|4066.5|4043.69|4034.99|925
1635002700000|2021-10-23 15:25:00|4069.12|4060.42|4095.49|4086.79|4096.47|4087.77|4069.12|4060.42|995
1635003000000|2021-10-23 15:30:00|4095.29|4086.59|4096.42|4087.72|4100.09|4091.39|4093.49|4084.79|927
1635003300000|2021-10-23 15:35:00|4096.41|4087.71|4092.85|4084.15|4098.52|4089.82|4089.32|4080.62|828
1635003600000|2021-10-23 15:40:00|4092.86|4084.16|4065.69|4056.99|4092.86|4084.16|4064.77|4056.07|1014
1635003900000|2021-10-23 15:45:00|4065.71|4057.01|4089.19|4080.49|4089.26|4080.56|4036.84|4028.14|1068
1635004200000|2021-10-23 15:50:00|4089.59|4080.89|4076.75|4068.05|4092.44|4083.74|4075.56|4066.86|1031
1635004500000|2021-10-23 15:55:00|4076.78|4068.08|4088.86|4080.16|4088.86|4080.16|4072.44|4063.74|944
1635004800000|2021-10-23 16:00:00|4089.47|4080.77|4105.75|4097.05|4126.7|4118|4089.47|4080.77|1091
1635005100000|2021-10-23 16:05:00|4105.85|4097.15|4099.31|4090.61|4112.46|4103.76|4097.61|4088.91|965
1635005400000|2021-10-23 16:10:00|4099.37|4090.67|4113.24|4104.54|4114.18|4105.48|4099.08|4090.38|942
1635005700000|2021-10-23 16:15:00|4113.15|4104.45|4125.78|4117.08|4125.83|4117.13|4102.95|4094.25|886
1635006000000|2021-10-23 16:20:00|4125.86|4117.16|4112.74|4104.04|4131.45|4122.75|4109.34|4100.64|944
1635006300000|2021-10-23 16:25:00|4112.85|4104.15|4110.49|4101.79|4114.23|4105.53|4107.22|4098.52|795
1635006600000|2021-10-23 16:30:00|4110.5|4101.8|4097.01|4088.31|4112.4|4103.7|4096.2|4087.5|800
1635006900000|2021-10-23 16:35:00|4097.08|4088.38|4094.85|4086.15|4103.96|4095.26|4094.85|4086.15|774
1635007200000|2021-10-23 16:40:00|4094.83|4086.13|4084.95|4076.25|4096.94|4088.24|4084.67|4075.97|682
1635007500000|2021-10-23 16:45:00|4084.92|4076.22|4087.7|4079|4090.63|4081.93|4081.1|4072.4|901
1635007800000|2021-10-23 16:50:00|4087.69|4078.99|4077.25|4068.55|4087.84|4079.14|4077.19|4068.49|719
1635008100000|2021-10-23 16:55:00|4077.24|4068.54|4090.36|4081.66|4090.6|4081.9|4071.6|4062.9|899
1635008400000|2021-10-23 17:00:00|4090.33|4081.63|4086.51|4077.81|4091.03|4082.33|4085.41|4076.71|620
1635008700000|2021-10-23 17:05:00|4086.19|4077.49|4090.7|4082|4097.83|4089.13|4085.94|4077.24|708
1635009000000|2021-10-23 17:10:00|4090.79|4082.09|4095.93|4087.23|4095.95|4087.25|4088.7|4080|725
1635009300000|2021-10-23 17:15:00|4095.9|4087.2|4099.1|4090.4|4108.31|4099.61|4093.81|4085.11|829
1635009600000|2021-10-23 17:20:00|4099.11|4090.41|4097.62|4088.92|4099.98|4091.28|4092.85|4084.15|550
1635009900000|2021-10-23 17:25:00|4097.63|4088.93|4096.53|4087.83|4101.6|4092.9|4095.95|4087.25|553
1635010200000|2021-10-23 17:30:00|4096.3|4087.6|4095.67|4086.97|4102.09|4093.39|4095.17|4086.47|558
1635010500000|2021-10-23 17:35:00|4095.88|4087.18|4095.37|4086.67|4096.83|4088.13|4091.95|4083.25|586
1635010800000|2021-10-23 17:40:00|4095.36|4086.66|4099.28|4090.58|4101.79|4093.09|4090.19|4081.49|694
1635011100000|2021-10-23 17:45:00|4099.34|4090.64|4097.55|4088.85|4099.46|4090.76|4094.55|4085.85|507
1635011400000|2021-10-23 17:50:00|4097.66|4088.96|4105.62|4096.92|4106.08|4097.38|4097.52|4088.82|457
1635011700000|2021-10-23 17:55:00|4105.6|4096.9|4110.67|4101.97|4113.19|4104.49|4105.11|4096.41|517
1635012000000|2021-10-23 18:00:00|4110.69|4101.99|4113.63|4104.93|4115.37|4106.67|4106.18|4097.48|439
1635012300000|2021-10-23 18:05:00|4113.67|4104.97|4106.93|4098.23|4113.77|4105.07|4105.87|4097.17|681
1635012600000|2021-10-23 18:10:00|4106.89|4098.19|4115.08|4106.38|4118.47|4109.77|4106.65|4097.95|558
1635012900000|2021-10-23 18:15:00|4115.01|4106.31|4110.61|4101.91|4115.65|4106.95|4108.51|4099.81|459
1635013200000|2021-10-23 18:20:00|4110.35|4101.65|4118.28|4109.58|4121.02|4112.32|4109.55|4100.85|632
1635013500000|2021-10-23 18:25:00|4118.26|4109.56|4114.98|4106.28|4122.52|4113.82|4114.46|4105.76|472
1635013800000|2021-10-23 18:30:00|4115.03|4106.33|4114.88|4106.18|4119.74|4111.04|4114.51|4105.81|393
1635014100000|2021-10-23 18:35:00|4114.87|4106.17|4112.89|4104.19|4118.46|4109.76|4112.43|4103.73|341
1635014400000|2021-10-23 18:40:00|4112.87|4104.17|4108.22|4099.52|4112.87|4104.17|4102.29|4093.59|560
1635014700000|2021-10-23 18:45:00|4108.21|4099.51|4110.56|4101.86|4116.52|4107.82|4102.36|4093.66|677
1635015000000|2021-10-23 18:50:00|4110.58|4101.88|4115.33|4106.63|4116.09|4107.39|4103.75|4095.05|722
1635015300000|2021-10-23 18:55:00|4115.4|4106.7|4117.3|4108.6|4117.3|4108.6|4114.29|4105.59|405
1635015600000|2021-10-23 19:00:00|4117.34|4108.64|4110.84|4102.14|4118.68|4109.98|4107.58|4098.88|602
1635015900000|2021-10-23 19:05:00|4110.85|4102.15|4108.63|4099.93|4112.77|4104.07|4106.33|4097.63|420
1635016200000|2021-10-23 19:10:00|4108.59|4099.89|4105.14|4096.44|4108.72|4100.02|4103.57|4094.87|416
1635016500000|2021-10-23 19:15:00|4105.05|4096.35|4097.98|4089.28|4105.22|4096.52|4091.02|4082.32|792
1635016800000|2021-10-23 19:20:00|4097.99|4089.29|4094.06|4085.36|4099.78|4091.08|4093.14|4084.44|749
1635017100000|2021-10-23 19:25:00|4094.05|4085.35|4094.98|4086.28|4097.08|4088.38|4092.94|4084.24|605
1635017400000|2021-10-23 19:30:00|4094.99|4086.29|4093.18|4084.48|4095|4086.3|4091.24|4082.54|610
1635017700000|2021-10-23 19:35:00|4093.2|4084.5|4088.36|4079.66|4094.93|4086.23|4086.43|4077.73|670
1635018000000|2021-10-23 19:40:00|4088.45|4079.75|4092.93|4084.23|4094.97|4086.27|4088.39|4079.69|598
1635018300000|2021-10-23 19:45:00|4092.9|4084.2|4089.29|4080.59|4094.99|4086.29|4089.04|4080.34|761
1635018600000|2021-10-23 19:50:00|4089.26|4080.56|4094.19|4085.49|4094.2|4085.5|4088.66|4079.96|673
1635018900000|2021-10-23 19:55:00|4094.4|4085.7|4088.86|4080.16|4096.02|4087.32|4088.73|4080.03|532
1635019200000|2021-10-23 20:00:00|4088.88|4080.18|4085.56|4076.86|4088.88|4080.18|4081.57|4072.87|661
1635019500000|2021-10-23 20:05:00|4085.54|4076.84|4083.65|4074.95|4086.09|4077.39|4075.82|4067.12|835
1635019800000|2021-10-23 20:10:00|4083.69|4074.99|4089.58|4080.88|4090.96|4082.26|4083.09|4074.39|544
1635020100000|2021-10-23 20:15:00|4089.55|4080.85|4078.78|4070.08|4089.55|4080.85|4078.48|4069.78|623
1635020400000|2021-10-23 20:20:00|4078.61|4069.91|4079.77|4071.07|4082.91|4074.21|4074.42|4065.72|482
1635020700000|2021-10-23 20:25:00|4079.78|4071.08|4083.52|4074.82|4083.56|4074.86|4079.78|4071.08|592
1635021000000|2021-10-23 20:30:00|4083.53|4074.83|4080.11|4071.41|4083.83|4075.13|4078.28|4069.58|623
1635021300000|2021-10-23 20:35:00|4080.12|4071.42|4078.71|4070.01|4085.62|4076.92|4078.65|4069.95|685
1635021600000|2021-10-23 20:40:00|4078.74|4070.04|4082.09|4073.39|4088.49|4079.79|4078.58|4069.88|761
1635021900000|2021-10-23 20:45:00|4082.16|4073.46|4086.73|4078.03|4089.44|4080.74|4081.54|4072.84|690
1635022200000|2021-10-23 20:50:00|4086.76|4078.06|4090.26|4081.56|4091.2|4082.5|4086.76|4078.06|697
1635022500000|2021-10-23 20:55:00|4090.27|4081.57|4093.18|4084.48|4094.51|4085.81|4090.27|4081.57|578
1635022800000|2021-10-23 21:00:00|4093.12|4084.42|4095.57|4086.87|4099.64|4090.94|4090.93|4082.23|665
1635023100000|2021-10-23 21:05:00|4095.56|4086.86|4092.64|4083.94|4095.6|4086.9|4087.79|4079.09|513
1635023400000|2021-10-23 21:10:00|4092.71|4084.01|4097.21|4088.51|4097.56|4088.86|4092.59|4083.89|428
1635023700000|2021-10-23 21:15:00|4097.2|4088.5|4089.78|4081.08|4097.21|4088.51|4089.67|4080.97|442
1635024000000|2021-10-23 21:20:00|4089.79|4081.09|4093.7|4085|4093.7|4085|4089.46|4080.76|367
1635024300000|2021-10-23 21:25:00|4093.71|4085.01|4096.74|4088.04|4097.04|4088.34|4093.71|4085.01|356
1635024600000|2021-10-23 21:30:00|4096.67|4087.97|4099.63|4090.93|4099.81|4091.11|4096.67|4087.97|342
1635024900000|2021-10-23 21:35:00|4099.73|4091.03|4097.43|4088.73|4100.42|4091.72|4096.73|4088.03|319
1635025200000|2021-10-23 21:40:00|4097.44|4088.74|4108.17|4099.47|4108.5|4099.8|4095.98|4087.28|713
1635025500000|2021-10-23 21:45:00|4108.24|4099.54|4111|4102.3|4117.08|4108.38|4107.99|4099.29|684
1635025800000|2021-10-23 21:50:00|4111.01|4102.31|4100.56|4091.86|4111.02|4102.32|4093.31|4084.61|789
1635026100000|2021-10-23 21:55:00|4100.53|4091.83|4094.91|4086.21|4101.07|4092.37|4093.96|4085.26|401
1635026400000|2021-10-23 22:00:00|4095.13|4086.43|4111.07|4102.37|4111.07|4102.37|4091.41|4082.71|727
1635026700000|2021-10-23 22:05:00|4111.06|4102.36|4119.04|4110.34|4119.46|4110.76|4106.89|4098.19|644
1635027000000|2021-10-23 22:10:00|4119.03|4110.33|4125.69|4116.99|4125.96|4117.26|4115.63|4106.93|750
1635027300000|2021-10-23 22:15:00|4125.71|4117.01|4123.28|4114.58|4125.82|4117.12|4120.25|4111.55|830
1635027600000|2021-10-23 22:20:00|4123.33|4114.63|4124.33|4115.63|4124.33|4115.63|4118.45|4109.75|513
1635027900000|2021-10-23 22:25:00|4124.39|4115.69|4128.94|4120.24|4134.12|4125.42|4119.97|4111.27|618
1635028200000|2021-10-23 22:30:00|4128.95|4120.25|4119.51|4110.81|4128.96|4120.26|4118.83|4110.13|763
1635028500000|2021-10-23 22:35:00|4119.65|4110.95|4123.82|4115.12|4125.42|4116.72|4119.65|4110.95|533
1635028800000|2021-10-23 22:40:00|4123.78|4115.08|4120.51|4111.81|4126.61|4117.91|4118.98|4110.28|541
1635029100000|2021-10-23 22:45:00|4120.52|4111.82|4115.8|4107.1|4120.75|4112.05|4114.05|4105.35|582
1635029400000|2021-10-23 22:50:00|4115.83|4107.13|4123.64|4114.94|4123.99|4115.29|4114.26|4105.56|574
1635029700000|2021-10-23 22:55:00|4123.66|4114.96|4121.52|4112.82|4124.29|4115.59|4119.44|4110.74|526
1635030000000|2021-10-23 23:00:00|4121.54|4112.84|4118.91|4110.21|4129.41|4120.71|4117.66|4108.96|737
1635030300000|2021-10-23 23:05:00|4118.93|4110.23|4135.62|4126.92|4136.67|4127.97|4118.84|4110.14|645
1635030600000|2021-10-23 23:10:00|4135.74|4127.04|4144.76|4136.06|4146.79|4138.09|4134.52|4125.82|930
1635030900000|2021-10-23 23:15:00|4144.73|4136.03|4146.28|4137.58|4154.69|4145.99|4144.02|4135.32|789
1635031200000|2021-10-23 23:20:00|4146.38|4137.68|4166.73|4158.03|4168.34|4159.64|4146.38|4137.68|796
1635031500000|2021-10-23 23:25:00|4166.72|4158.02|4175.37|4166.67|4175.37|4166.67|4159.25|4150.55|871
1635031800000|2021-10-23 23:30:00|4175.39|4166.69|4165.17|4156.47|4175.67|4166.97|4165.14|4156.44|724
1635032100000|2021-10-23 23:35:00|4165.16|4156.46|4161.8|4153.1|4165.2|4156.5|4157.91|4149.21|668
1635032400000|2021-10-23 23:40:00|4161.51|4152.81|4155.02|4146.32|4161.51|4152.81|4154.43|4145.73|684
1635032700000|2021-10-23 23:45:00|4155.03|4146.33|4165.7|4157|4172.38|4163.68|4155.03|4146.33|598
1635033000000|2021-10-23 23:50:00|4165.74|4157.04|4170.25|4161.55|4170.81|4162.11|4164.67|4155.97|446
1635033300000|2021-10-23 23:55:00|4170.26|4161.56|4172.22|4163.52|4174.46|4165.76|4166.51|4157.81|704
1635033600000|2021-10-24 00:00:00|4172.29|4163.59|4177.08|4168.38|4188.44|4179.74|4172.18|4163.48|1033
1635033900000|2021-10-24 00:05:00|4177.04|4168.34|4183.03|4174.33|4183.05|4174.35|4165.85|4157.15|727
1635034200000|2021-10-24 00:10:00|4183.06|4174.36|4181.48|4172.78|4188.68|4179.98|4181.19|4172.49|736
1635034500000|2021-10-24 00:15:00|4181.47|4172.77|4170.17|4161.47|4182.88|4174.18|4170.04|4161.34|623
1635034800000|2021-10-24 00:20:00|4169.89|4161.19|4173.04|4164.34|4173.59|4164.89|4166.55|4157.85|800
1635035100000|2021-10-24 00:25:00|4173.05|4164.35|4163.06|4154.36|4173.74|4165.04|4160.98|4152.28|655
1635035400000|2021-10-24 00:30:00|4163.11|4154.41|4155.76|4147.06|4167.66|4158.96|4153.59|4144.89|765
1635035700000|2021-10-24 00:35:00|4155.8|4147.1|4154.22|4145.52|4158.94|4150.24|4151.66|4142.96|605
1635036000000|2021-10-24 00:40:00|4154.24|4145.54|4150.03|4141.33|4154.63|4145.93|4144.19|4135.49|795
1635036300000|2021-10-24 00:45:00|4150|4141.3|4143.64|4134.94|4150.41|4141.71|4141.51|4132.81|663
1635036600000|2021-10-24 00:50:00|4143.66|4134.96|4144.57|4135.87|4148.19|4139.49|4142.46|4133.76|616
1635036900000|2021-10-24 00:55:00|4144.61|4135.91|4145.39|4136.69|4148.79|4140.09|4139.49|4130.79|758
1635037200000|2021-10-24 01:00:00|4145.36|4136.66|4148.01|4139.31|4149.27|4140.57|4143.73|4135.03|407
1635037500000|2021-10-24 01:05:00|4148.1|4139.4|4146.83|4138.13|4148.5|4139.8|4145.18|4136.48|384
1635037800000|2021-10-24 01:10:00|4146.82|4138.12|4136.31|4127.61|4146.85|4138.15|4133.5|4124.8|721
1635038100000|2021-10-24 01:15:00|4136.37|4127.67|4131.41|4122.71|4136.37|4127.67|4127.52|4118.82|794
1635038400000|2021-10-24 01:20:00|4131.63|4122.93|4125.05|4116.35|4135.01|4126.31|4125.03|4116.33|457
1635038700000|2021-10-24 01:25:00|4125.08|4116.38|4131.62|4122.92|4131.62|4122.92|4124.73|4116.03|527
1635039000000|2021-10-24 01:30:00|4131.65|4122.95|4139.37|4130.67|4142.62|4133.92|4131.65|4122.95|670
1635039300000|2021-10-24 01:35:00|4139.28|4130.58|4137.55|4128.85|4139.43|4130.73|4133.39|4124.69|669
1635039600000|2021-10-24 01:40:00|4137.51|4128.81|4129.07|4120.37|4137.67|4128.97|4129.03|4120.33|545
1635039900000|2021-10-24 01:45:00|4129.04|4120.34|4128.74|4120.04|4129.73|4121.03|4121.16|4112.46|732
1635040200000|2021-10-24 01:50:00|4128.75|4120.05|4136.77|4128.07|4138.89|4130.19|4128.75|4120.05|525
1635040500000|2021-10-24 01:55:00|4136.74|4128.04|4135.22|4126.52|4137.36|4128.66|4134.33|4125.63|521
1635040800000|2021-10-24 02:00:00|4135.21|4126.51|4142.25|4133.55|4142.37|4133.67|4134.72|4126.02|592
1635041100000|2021-10-24 02:05:00|4142.16|4133.46|4140.16|4131.46|4142.46|4133.76|4138.18|4129.48|555
1635041400000|2021-10-24 02:10:00|4140.18|4131.48|4133.22|4124.52|4140.22|4131.52|4133.22|4124.52|466
1635041700000|2021-10-24 02:15:00|4133.21|4124.51|4132.93|4124.23|4137.24|4128.54|4132.72|4124.02|515
1635042000000|2021-10-24 02:20:00|4132.91|4124.21|4133.94|4125.24|4133.94|4125.24|4128.87|4120.17|530
1635042300000|2021-10-24 02:25:00|4133.95|4125.25|4129.73|4121.03|4148.37|4139.67|4129.08|4120.38|864
1635042600000|2021-10-24 02:30:00|4129.74|4121.04|4138.4|4129.7|4139.57|4130.87|4121.52|4112.82|827
1635042900000|2021-10-24 02:35:00|4138.44|4129.74|4142.37|4133.67|4145.21|4136.51|4137.53|4128.83|791
1635043200000|2021-10-24 02:40:00|4142.36|4133.66|4131.58|4122.88|4145.79|4137.09|4131.58|4122.88|795
1635043500000|2021-10-24 02:45:00|4132.16|4123.46|4138.73|4130.03|4138.74|4130.04|4130.09|4121.39|685
1635043800000|2021-10-24 02:50:00|4138.71|4130.01|4138.66|4129.96|4141.37|4132.67|4136.88|4128.18|408
1635044100000|2021-10-24 02:55:00|4138.67|4129.97|4145.12|4136.42|4146.72|4138.02|4137.17|4128.47|606
1635044400000|2021-10-24 03:00:00|4144.99|4136.29|4137.35|4128.65|4144.99|4136.29|4136.55|4127.85|482
1635044700000|2021-10-24 03:05:00|4137.32|4128.62|4145.82|4137.12|4145.82|4137.12|4136.86|4128.16|506
1635045000000|2021-10-24 03:10:00|4145.95|4137.25|4148.05|4139.35|4149.4|4140.7|4145.95|4137.25|606
1635045300000|2021-10-24 03:15:00|4147.9|4139.2|4143.38|4134.68|4147.9|4139.2|4141.85|4133.15|547
1635045600000|2021-10-24 03:20:00|4143.36|4134.66|4146.77|4138.07|4150.77|4142.07|4142.34|4133.64|535
1635045900000|2021-10-24 03:25:00|4146.78|4138.08|4139.24|4130.54|4146.78|4138.08|4138.92|4130.22|666
1635046200000|2021-10-24 03:30:00|4139.23|4130.53|4144.35|4135.65|4145.27|4136.57|4137.2|4128.5|707
1635046500000|2021-10-24 03:35:00|4144.41|4135.71|4147.08|4138.38|4148.18|4139.48|4142.63|4133.93|584
1635046800000|2021-10-24 03:40:00|4147.05|4138.35|4143.05|4134.35|4148.61|4139.91|4142.44|4133.74|289
1635047100000|2021-10-24 03:45:00|4142.96|4134.26|4138.57|4129.87|4145.11|4136.41|4138.41|4129.71|605
1635047400000|2021-10-24 03:50:00|4138.33|4129.63|4137.43|4128.73|4138.77|4130.07|4133.86|4125.16|561
1635047700000|2021-10-24 03:55:00|4137.41|4128.71|4137.54|4128.84|4137.67|4128.97|4135.21|4126.51|539
1635048000000|2021-10-24 04:00:00|4137.55|4128.85|4135.81|4127.11|4140.89|4132.19|4129.75|4121.05|764
1635048300000|2021-10-24 04:05:00|4135.82|4127.12|4127.46|4118.76|4135.83|4127.13|4127.44|4118.74|758
1635048600000|2021-10-24 04:10:00|4127.48|4118.78|4125.88|4117.18|4130.51|4121.81|4125.88|4117.18|500
1635048900000|2021-10-24 04:15:00|4125.71|4117.01|4120.17|4111.47|4129.24|4120.54|4120.17|4111.47|595
1635049200000|2021-10-24 04:20:00|4120.18|4111.48|4117.38|4108.68|4120.18|4111.48|4109.42|4100.72|822
1635049500000|2021-10-24 04:25:00|4117.39|4108.69|4116.26|4107.56|4117.79|4109.09|4112.63|4103.93|739
1635049800000|2021-10-24 04:30:00|4116.25|4107.55|4109.76|4101.06|4119.21|4110.51|4107.96|4099.26|717
1635050100000|2021-10-24 04:35:00|4109.72|4101.02|4109.87|4101.17|4110.35|4101.65|4105.79|4097.09|609
1635050400000|2021-10-24 04:40:00|4109.82|4101.12|4113.57|4104.87|4114.21|4105.51|4109.82|4101.12|282
1635050700000|2021-10-24 04:45:00|4113.59|4104.89|4113|4104.3|4115.32|4106.62|4112.31|4103.61|342
1635051000000|2021-10-24 04:50:00|4112.81|4104.11|4108.63|4099.93|4113.07|4104.37|4107.57|4098.87|463
1635051300000|2021-10-24 04:55:00|4108.62|4099.92|4111.8|4103.1|4112.1|4103.4|4106.99|4098.29|408
1635051600000|2021-10-24 05:00:00|4111.78|4103.08|4108.18|4099.48|4117.1|4108.4|4107.03|4098.33|480
1635051900000|2021-10-24 05:05:00|4108.32|4099.62|4109.15|4100.45|4109.36|4100.66|4105.36|4096.66|544
1635052200000|2021-10-24 05:10:00|4108.92|4100.22|4116.25|4107.55|4116.94|4108.24|4107.49|4098.79|706
1635052500000|2021-10-24 05:15:00|4116.22|4107.52|4109.53|4100.83|4120.18|4111.48|4108.41|4099.71|724
1635052800000|2021-10-24 05:20:00|4109.55|4100.85|4113.61|4104.91|4117.82|4109.12|4107.38|4098.68|477
1635053100000|2021-10-24 05:25:00|4113.63|4104.93|4126.31|4117.61|4127.85|4119.15|4112.31|4103.61|543
1635053400000|2021-10-24 05:30:00|4126.32|4117.62|4121.05|4112.35|4126.95|4118.25|4120.84|4112.14|419
1635053700000|2021-10-24 05:35:00|4121.03|4112.33|4120.24|4111.54|4124.57|4115.87|4119.99|4111.29|436
1635054000000|2021-10-24 05:40:00|4120.26|4111.56|4119.26|4110.56|4120.26|4111.56|4118.96|4110.26|307
1635054300000|2021-10-24 05:45:00|4119.28|4110.58|4119.45|4110.75|4120.96|4112.26|4118.87|4110.17|350
1635054600000|2021-10-24 05:50:00|4119.43|4110.73|4123.32|4114.62|4123.55|4114.85|4119.19|4110.49|297
1635054900000|2021-10-24 05:55:00|4123.38|4114.68|4115.06|4106.36|4123.71|4115.01|4114.81|4106.11|334
1635055200000|2021-10-24 06:00:00|4115.19|4106.49|4122.74|4114.04|4124.87|4116.17|4114.71|4106.01|462
1635055500000|2021-10-24 06:05:00|4122.58|4113.88|4125.46|4116.76|4126.66|4117.96|4121.55|4112.85|691
1635055800000|2021-10-24 06:10:00|4125.44|4116.74|4120.66|4111.96|4125.48|4116.78|4119.3|4110.6|523
1635056100000|2021-10-24 06:15:00|4120.67|4111.97|4118.93|4110.23|4122.83|4114.13|4118.57|4109.87|639
1635056400000|2021-10-24 06:20:00|4118.96|4110.26|4113.65|4104.95|4119.56|4110.86|4113.65|4104.95|751
1635056700000|2021-10-24 06:25:00|4113.67|4104.97|4111.43|4102.73|4115.97|4107.27|4108.1|4099.4|771
1635057000000|2021-10-24 06:30:00|4111.45|4102.75|4119.45|4110.75|4120.22|4111.52|4111.37|4102.67|485
1635057300000|2021-10-24 06:35:00|4119.43|4110.73|4107.83|4099.13|4119.6|4110.9|4107.82|4099.12|561
1635057600000|2021-10-24 06:40:00|4107.71|4099.01|4099.6|4090.9|4109.46|4100.76|4096.79|4088.09|711
1635057900000|2021-10-24 06:45:00|4099.61|4090.91|4095.13|4086.43|4103.91|4095.21|4091.47|4082.77|706
1635058200000|2021-10-24 06:50:00|4095.14|4086.44|4088.77|4080.07|4095.2|4086.5|4085.2|4076.5|969
1635058500000|2021-10-24 06:55:00|4088.8|4080.1|4093.84|4085.14|4094.63|4085.93|4085.37|4076.67|787
1635058800000|2021-10-24 07:00:00|4093.85|4085.15|4087.92|4079.22|4095.14|4086.44|4081.09|4072.39|932
1635059100000|2021-10-24 07:05:00|4087.94|4079.24|4091.54|4082.84|4093.2|4084.5|4085.88|4077.18|723
1635059400000|2021-10-24 07:10:00|4091.55|4082.85|4094.65|4085.95|4097.38|4088.68|4090.57|4081.87|643
1635059700000|2021-10-24 07:15:00|4094.59|4085.89|4103.03|4094.33|4103.4|4094.7|4093.38|4084.68|654
1635060000000|2021-10-24 07:20:00|4103.05|4094.35|4105.15|4096.45|4107.37|4098.67|4103.01|4094.31|424
1635060300000|2021-10-24 07:25:00|4105.16|4096.46|4100.34|4091.64|4107.88|4099.18|4100.34|4091.64|454
1635060600000|2021-10-24 07:30:00|4100.33|4091.63|4106.34|4097.64|4108.19|4099.49|4099.3|4090.6|593
1635060900000|2021-10-24 07:35:00|4106.33|4097.63|4105.55|4096.85|4110.05|4101.35|4105.37|4096.67|691
1635061200000|2021-10-24 07:40:00|4105.57|4096.87|4108.28|4099.58|4110.23|4101.53|4104.53|4095.83|643
1635061500000|2021-10-24 07:45:00|4108.29|4099.59|4101.1|4092.4|4109.74|4101.04|4100.91|4092.21|497
1635061800000|2021-10-24 07:50:00|4099.9|4091.2|4098.83|4090.13|4105.28|4096.58|4098.5|4089.8|595
1635062100000|2021-10-24 07:55:00|4098.86|4090.16|4099.15|4090.45|4100.61|4091.91|4095.63|4086.93|687
1635062400000|2021-10-24 08:00:00|4099.11|4090.41|4097.4|4088.7|4103.12|4094.42|4097.32|4088.62|580
1635062700000|2021-10-24 08:05:00|4097.42|4088.72|4096.09|4087.39|4098.54|4089.84|4093.66|4084.96|637
1635063000000|2021-10-24 08:10:00|4096.08|4087.38|4085.97|4077.27|4096.11|4087.41|4085.22|4076.52|833
1635063300000|2021-10-24 08:15:00|4086.02|4077.32|4088.62|4079.92|4091.25|4082.55|4085.44|4076.74|791
1635063600000|2021-10-24 08:20:00|4088.72|4080.02|4083|4074.3|4091.6|4082.9|4080.31|4071.61|762
1635063900000|2021-10-24 08:25:00|4083.03|4074.33|4090.96|4082.26|4091.07|4082.37|4083|4074.3|603
1635064200000|2021-10-24 08:30:00|4090.92|4082.22|4091.38|4082.68|4092.35|4083.65|4090.61|4081.91|342
1635064500000|2021-10-24 08:35:00|4091.6|4082.9|4083.72|4075.02|4091.93|4083.23|4083.55|4074.85|530
1635064800000|2021-10-24 08:40:00|4083.93|4075.23|4088.2|4079.5|4088.2|4079.5|4080.83|4072.13|676
1635065100000|2021-10-24 08:45:00|4088.21|4079.51|4080.69|4071.99|4089.32|4080.62|4080.45|4071.75|562
1635065400000|2021-10-24 08:50:00|4080.62|4071.92|4083.38|4074.68|4086.44|4077.74|4078.99|4070.29|567
1635065700000|2021-10-24 08:55:00|4083.03|4074.33|4076.86|4068.16|4083.39|4074.69|4076.75|4068.05|736
1635066000000|2021-10-24 09:00:00|4076.9|4068.2|4093.18|4084.48|4093.32|4084.62|4065.49|4056.79|950
1635066300000|2021-10-24 09:05:00|4093.26|4084.56|4096.23|4087.53|4096.86|4088.16|4092.02|4083.32|843
1635066600000|2021-10-24 09:10:00|4096.21|4087.51|4106.07|4097.37|4107.21|4098.51|4095|4086.3|733
1635066900000|2021-10-24 09:15:00|4106.18|4097.48|4125.71|4117.01|4125.91|4117.21|4102.87|4094.17|850
1635067200000|2021-10-24 09:20:00|4125.54|4116.84|4120.78|4112.08|4125.84|4117.14|4119.34|4110.64|818
1635067500000|2021-10-24 09:25:00|4120.74|4112.04|4123.21|4114.51|4124.3|4115.6|4116.06|4107.36|755
1635067800000|2021-10-24 09:30:00|4123.16|4114.46|4118.27|4109.57|4125.11|4116.41|4118.02|4109.32|587
1635068100000|2021-10-24 09:35:00|4118.28|4109.58|4112.21|4103.51|4118.45|4109.75|4111.41|4102.71|507
1635068400000|2021-10-24 09:40:00|4112.2|4103.5|4110.58|4101.88|4115.89|4107.19|4108.43|4099.73|608
1635068700000|2021-10-24 09:45:00|4110.74|4102.04|4105.07|4096.37|4117.49|4108.79|4103.85|4095.15|719
1635069000000|2021-10-24 09:50:00|4105.04|4096.34|4089.26|4080.56|4105.04|4096.34|4089.26|4080.56|763
1635069300000|2021-10-24 09:55:00|4089.27|4080.57|4096.77|4088.07|4097.36|4088.66|4082.59|4073.89|740
1635069600000|2021-10-24 10:00:00|4096.78|4088.08|4094.32|4085.62|4098.11|4089.41|4092.66|4083.96|637
1635069900000|2021-10-24 10:05:00|4094.34|4085.64|4094.48|4085.78|4096.28|4087.58|4092.36|4083.66|656
1635070200000|2021-10-24 10:10:00|4094.66|4085.96|4102.62|4093.92|4104.48|4095.78|4094.66|4085.96|755
1635070500000|2021-10-24 10:15:00|4102.65|4093.95|4102.96|4094.26|4103.68|4094.98|4099.54|4090.84|709
1635070800000|2021-10-24 10:20:00|4102.97|4094.27|4107.54|4098.84|4107.67|4098.97|4102.02|4093.32|723
1635071100000|2021-10-24 10:25:00|4107.52|4098.82|4108.42|4099.72|4111.31|4102.61|4105.69|4096.99|677
1635071400000|2021-10-24 10:30:00|4108.36|4099.66|4109.55|4100.85|4112.39|4103.69|4105.6|4096.9|662
1635071700000|2021-10-24 10:35:00|4109.53|4100.83|4097.63|4088.93|4109.58|4100.88|4097.42|4088.72|763
1635072000000|2021-10-24 10:40:00|4097.57|4088.87|4093.73|4085.03|4105.58|4096.88|4093.73|4085.03|694
1635072300000|2021-10-24 10:45:00|4093.75|4085.05|4094.32|4085.62|4095.28|4086.58|4091.41|4082.71|611
1635072600000|2021-10-24 10:50:00|4094.29|4085.59|4091.29|4082.59|4094.29|4085.59|4088.97|4080.27|609
1635072900000|2021-10-24 10:55:00|4091.21|4082.51|4094.97|4086.27|4101.77|4093.07|4091.2|4082.5|713
1635073200000|2021-10-24 11:00:00|4094.93|4086.23|4093.11|4084.41|4097.64|4088.94|4092.8|4084.1|628
1635073500000|2021-10-24 11:05:00|4092.5|4083.8|4088.52|4079.82|4092.98|4084.28|4087.63|4078.93|584
1635073800000|2021-10-24 11:10:00|4088.5|4079.8|4082.87|4074.17|4088.58|4079.88|4081.28|4072.58|539
1635074100000|2021-10-24 11:15:00|4082.83|4074.13|4075.88|4067.18|4088.89|4080.19|4075.77|4067.07|770
1635074400000|2021-10-24 11:20:00|4075.84|4067.14|4071.91|4063.21|4077.49|4068.79|4071.86|4063.16|640
1635074700000|2021-10-24 11:25:00|4071.93|4063.23|4068.42|4059.72|4072.49|4063.79|4068.33|4059.63|757
1635075000000|2021-10-24 11:30:00|4068.49|4059.79|4055.11|4046.41|4078.95|4070.25|4050.3|4041.6|915
1635075300000|2021-10-24 11:35:00|4054.98|4046.28|4041.62|4032.92|4055.55|4046.85|4037.76|4029.06|1077
1635075600000|2021-10-24 11:40:00|4041.7|4033|4039.62|4030.92|4057.4|4048.7|4032.69|4023.99|1015
1635075900000|2021-10-24 11:45:00|4037.97|4029.27|4046.15|4037.45|4050.63|4041.93|4037.84|4029.14|999
1635076200000|2021-10-24 11:50:00|4046.24|4037.54|4032.03|4023.33|4046.24|4037.54|4029.25|4020.55|1022
1635076500000|2021-10-24 11:55:00|4032|4023.3|4032.3|4023.6|4040.67|4031.97|4031.04|4022.34|983
1635076800000|2021-10-24 12:00:00|4032.31|4023.61|4040.38|4031.68|4047.02|4038.32|4024.04|4015.34|893
1635077100000|2021-10-24 12:05:00|4040.41|4031.71|4027.77|4019.07|4042.18|4033.48|4024.17|4015.47|1020
1635077400000|2021-10-24 12:10:00|4027.81|4019.11|4028.74|4020.04|4037.16|4028.46|4023.79|4015.09|982
1635077700000|2021-10-24 12:15:00|4028.66|4019.96|4026.56|4017.86|4035.99|4027.29|4019.96|4011.26|1008
1635078000000|2021-10-24 12:20:00|4026.55|4017.85|4038.51|4029.81|4062.67|4053.97|4015.01|4006.31|1115
1635078300000|2021-10-24 12:25:00|4038.83|4030.13|4032.14|4023.44|4039.22|4030.52|4008.88|4000.18|1109
1635078600000|2021-10-24 12:30:00|4032.16|4023.46|4029.58|4020.88|4048.83|4040.13|4028.03|4019.33|1013
1635078900000|2021-10-24 12:35:00|4029.57|4020.87|4032.93|4024.23|4032.97|4024.27|4021.46|4012.76|1001
1635079200000|2021-10-24 12:40:00|4032.8|4024.1|4036.32|4027.62|4043.63|4034.93|4032.03|4023.33|1008
1635079500000|2021-10-24 12:45:00|4036.05|4027.35|4046.76|4038.06|4047.61|4038.91|4033.45|4024.75|874
1635079800000|2021-10-24 12:50:00|4046.81|4038.11|4039.05|4030.35|4046.99|4038.29|4035.7|4027|916
1635080100000|2021-10-24 12:55:00|4039|4030.3|4043.5|4034.8|4047.21|4038.51|4034.8|4026.1|930
1635080400000|2021-10-24 13:00:00|4043.35|4034.65|4047.94|4039.24|4050.19|4041.49|4031.71|4023.01|955
1635080700000|2021-10-24 13:05:00|4048.07|4039.37|4053.44|4044.74|4054.78|4046.08|4044.46|4035.76|947
1635081000000|2021-10-24 13:10:00|4053.46|4044.76|4050.87|4042.17|4055.62|4046.92|4049.45|4040.75|616
1635081300000|2021-10-24 13:15:00|4050.57|4041.87|4057.24|4048.54|4057.81|4049.11|4048.05|4039.35|760
1635081600000|2021-10-24 13:20:00|4057.37|4048.67|4065.06|4056.36|4065.72|4057.02|4056.33|4047.63|818
1635081900000|2021-10-24 13:25:00|4065.1|4056.4|4068.25|4059.55|4077.53|4068.83|4063.79|4055.09|932
1635082200000|2021-10-24 13:30:00|4068.21|4059.51|4068.76|4060.06|4068.88|4060.18|4060.91|4052.21|759
1635082500000|2021-10-24 13:35:00|4068.8|4060.1|4063.94|4055.24|4071.01|4062.31|4063.45|4054.75|748
1635082800000|2021-10-24 13:40:00|4063.91|4055.21|4056.59|4047.89|4063.94|4055.24|4052.7|4044|825
1635083100000|2021-10-24 13:45:00|4056.21|4047.51|4052.32|4043.62|4056.41|4047.71|4047.84|4039.14|749
1635083400000|2021-10-24 13:50:00|4052.06|4043.36|4050.77|4042.07|4054.88|4046.18|4043.19|4034.49|793
1635083700000|2021-10-24 13:55:00|4050.75|4042.05|4051.3|4042.6|4053.69|4044.99|4047.94|4039.24|621
1635084000000|2021-10-24 14:00:00|4051.28|4042.58|4054.52|4045.82|4056.19|4047.49|4046.69|4037.99|713
1635084300000|2021-10-24 14:05:00|4054.55|4045.85|4053.68|4044.98|4062.55|4053.85|4053.68|4044.98|753
1635084600000|2021-10-24 14:10:00|4053.67|4044.97|4050.74|4042.04|4059.43|4050.73|4048.9|4040.2|851
1635084900000|2021-10-24 14:15:00|4050.72|4042.02|4049.2|4040.5|4054.46|4045.76|4048.72|4040.02|822
1635085200000|2021-10-24 14:20:00|4049.21|4040.51|4042.15|4033.45|4049.21|4040.51|4039.53|4030.83|898
1635085500000|2021-10-24 14:25:00|4042.18|4033.48|4037.21|4028.51|4042.85|4034.15|4034.75|4026.05|766
1635085800000|2021-10-24 14:30:00|4037.15|4028.45|4044.39|4035.69|4045.84|4037.14|4035.69|4026.99|717
1635086100000|2021-10-24 14:35:00|4044.4|4035.7|4040.81|4032.11|4045.9|4037.2|4036.69|4027.99|759
1635086400000|2021-10-24 14:40:00|4040.91|4032.21|4027.93|4019.23|4040.94|4032.24|4027.93|4019.23|783
1635086700000|2021-10-24 14:45:00|4028.37|4019.67|4030.73|4022.03|4037.86|4029.16|4028.07|4019.37|700
1635087000000|2021-10-24 14:50:00|4030.7|4022|4027.87|4019.17|4034.07|4025.37|4027.81|4019.11|809
1635087300000|2021-10-24 14:55:00|4027.81|4019.11|4025.85|4017.15|4028.09|4019.39|4022.84|4014.14|750
1635087600000|2021-10-24 15:00:00|4025.93|4017.23|4023.17|4014.47|4033.01|4024.31|4022.8|4014.1|878
1635087900000|2021-10-24 15:05:00|4023.13|4014.43|4023.74|4015.04|4038.92|4030.22|4019.72|4011.02|886
1635088200000|2021-10-24 15:10:00|4023.64|4014.94|4025.75|4017.05|4041.75|4033.05|4018.57|4009.87|1072
1635088500000|2021-10-24 15:15:00|4025.74|4017.04|4034.46|4025.76|4036|4027.3|4015.22|4006.52|1031
1635088800000|2021-10-24 15:20:00|4034.07|4025.37|4013.49|4004.79|4034.07|4025.37|4013.49|4004.79|908
1635089100000|2021-10-24 15:25:00|4013.47|4004.77|3991.74|3983.04|4015.12|4006.42|3991.74|3983.04|1076
1635089400000|2021-10-24 15:30:00|3991.8|3983.1|4011.76|4003.06|4032.36|4023.66|3989.85|3981.15|1165
1635089700000|2021-10-24 15:35:00|4011.65|4002.95|4005.89|3997.19|4012.72|4004.02|4001.09|3992.39|1024
1635090000000|2021-10-24 15:40:00|4005.83|3997.13|4021.04|4012.34|4025.97|4017.27|4004.83|3996.13|1058
1635090300000|2021-10-24 15:45:00|4020.46|4011.76|4030.3|4021.6|4033.41|4024.71|4019.88|4011.18|934
1635090600000|2021-10-24 15:50:00|4030.21|4021.51|4020.28|4011.58|4031.88|4023.18|4020.28|4011.58|863
1635090900000|2021-10-24 15:55:00|4020.29|4011.59|4004.84|3996.14|4020.37|4011.67|4004.84|3996.14|904
1635091200000|2021-10-24 16:00:00|4004.83|3996.13|3995.55|3986.85|4007.28|3998.58|3989.54|3980.84|1056
1635091500000|2021-10-24 16:05:00|3995.54|3986.84|3984.41|3975.71|3995.99|3987.29|3977.69|3968.99|1097
1635091800000|2021-10-24 16:10:00|3983.26|3974.56|3988.7|3980|3999.04|3990.34|3977.75|3969.05|1109
1635092100000|2021-10-24 16:15:00|3988.69|3979.99|4000.86|3992.16|4001.09|3992.39|3983.97|3975.27|988
1635092400000|2021-10-24 16:20:00|4000.91|3992.21|4007.99|3999.29|4008.11|3999.41|3998.1|3989.4|919
1635092700000|2021-10-24 16:25:00|4008.05|3999.35|4010.72|4002.02|4017.37|4008.67|4007.22|3998.52|867
1635093000000|2021-10-24 16:30:00|4010.66|4001.96|4013.17|4004.47|4013.63|4004.93|4003.33|3994.63|848
1635093300000|2021-10-24 16:35:00|4013.27|4004.57|4023.81|4015.11|4024.89|4016.19|4013.01|4004.31|755
1635093600000|2021-10-24 16:40:00|4023.82|4015.12|4018.94|4010.24|4026.58|4017.88|4018.83|4010.13|779
1635093900000|2021-10-24 16:45:00|4018.88|4010.18|4025.84|4017.14|4025.92|4017.22|4017.99|4009.29|793
1635094200000|2021-10-24 16:50:00|4025.91|4017.21|4025.74|4017.04|4036.27|4027.57|4025.68|4016.98|834
1635094500000|2021-10-24 16:55:00|4025.76|4017.06|4033.81|4025.11|4033.9|4025.2|4025.76|4017.06|879
1635094800000|2021-10-24 17:00:00|4033.82|4025.12|4029.26|4020.56|4040.19|4031.49|4028.32|4019.62|848
1635095100000|2021-10-24 17:05:00|4029.18|4020.48|4027.46|4018.76|4031.42|4022.72|4025.75|4017.05|607
1635095400000|2021-10-24 17:10:00|4027.07|4018.37|4030.14|4021.44|4036.3|4027.6|4025.64|4016.94|761
1635095700000|2021-10-24 17:15:00|4030.1|4021.4|4035.73|4027.03|4036.03|4027.33|4030.08|4021.38|660
1635096000000|2021-10-24 17:20:00|4035.78|4027.08|4035.05|4026.35|4036.68|4027.98|4033.01|4024.31|613
1635096300000|2021-10-24 17:25:00|4034.9|4026.2|4035.39|4026.69|4038.93|4030.23|4031.24|4022.54|608
1635096600000|2021-10-24 17:30:00|4035.4|4026.7|4039.21|4030.51|4040.06|4031.36|4032.01|4023.31|663
1635096900000|2021-10-24 17:35:00|4039.2|4030.5|4032.35|4023.65|4039.38|4030.68|4031.4|4022.7|602
1635097200000|2021-10-24 17:40:00|4032.03|4023.33|4029.34|4020.64|4032.06|4023.36|4028.48|4019.78|743
1635097500000|2021-10-24 17:45:00|4029.33|4020.63|4023.6|4014.9|4029.41|4020.71|4023.22|4014.52|455
1635097800000|2021-10-24 17:50:00|4023.62|4014.92|4024|4015.3|4027.09|4018.39|4022.42|4013.72|569
1635098100000|2021-10-24 17:55:00|4024.19|4015.49|4027.98|4019.28|4028.83|4020.13|4019.46|4010.76|665
1635098400000|2021-10-24 18:00:00|4027.99|4019.29|4014.63|4005.93|4027.99|4019.29|4014.5|4005.8|770
1635098700000|2021-10-24 18:05:00|4014.61|4005.91|4010.07|4001.37|4019.12|4010.42|4009.77|4001.07|792
1635099000000|2021-10-24 18:10:00|4009.97|4001.27|4000.81|3992.11|4010.58|4001.88|3998.1|3989.4|647
1635099300000|2021-10-24 18:15:00|4000.8|3992.1|3982.58|3973.88|4003.15|3994.45|3980|3971.3|963
1635099600000|2021-10-24 18:20:00|3982.46|3973.76|3979.29|3970.59|3991.89|3983.19|3978.86|3970.16|908
1635099900000|2021-10-24 18:25:00|3979.3|3970.6|3981.7|3973|3983.03|3974.33|3971.73|3963.03|863
1635100200000|2021-10-24 18:30:00|3981.8|3973.1|3972.81|3964.11|3982.15|3973.45|3967.2|3958.5|761
1635100500000|2021-10-24 18:35:00|3972.75|3964.05|3971.92|3963.22|3978.28|3969.58|3968.77|3960.07|690
1635100800000|2021-10-24 18:40:00|3971.88|3963.18|3982.89|3974.19|3983.44|3974.74|3967.47|3958.77|908
1635101100000|2021-10-24 18:45:00|3982.78|3974.08|3994.97|3986.27|3996.09|3987.39|3981.97|3973.27|753
1635101400000|2021-10-24 18:50:00|3995.1|3986.4|3995.49|3986.79|4001.52|3992.82|3993.89|3985.19|763
1635101700000|2021-10-24 18:55:00|3995.47|3986.77|4000.43|3991.73|4001.15|3992.45|3991.79|3983.09|778
1635102000000|2021-10-24 19:00:00|4000.46|3991.76|4007.49|3998.79|4008.36|3999.66|3996.85|3988.15|788
1635102300000|2021-10-24 19:05:00|4007.48|3998.78|4007.38|3998.68|4007.99|3999.29|4001.32|3992.62|572
1635102600000|2021-10-24 19:10:00|4007.37|3998.67|4024.55|4015.85|4026.04|4017.34|4006.97|3998.27|853
1635102900000|2021-10-24 19:15:00|4024.57|4015.87|4015.46|4006.76|4027.91|4019.21|4014.1|4005.4|930
1635103200000|2021-10-24 19:20:00|4015.37|4006.67|4024.35|4014.15|4024.47|4014.47|4014.02|4005.32|837
1635103500000|2021-10-24 19:25:00|4024.24|4014.04|4017.33|4007.13|4024.24|4014.04|4015.69|4005.49|703
1635103800000|2021-10-24 19:30:00|4017.42|4007.22|4020.34|4010.14|4020.34|4010.14|4014.38|4004.18|480
1635104100000|2021-10-24 19:35:00|4020.37|4010.17|4025.61|4015.41|4027.81|4017.61|4019.01|4008.81|650
1635104400000|2021-10-24 19:40:00|4025.6|4015.4|4031.09|4020.89|4032.6|4022.4|4022.39|4012.19|652
1635104700000|2021-10-24 19:45:00|4031.1|4020.9|4034.38|4024.18|4034.7|4024.5|4030.53|4020.33|622
1635105000000|2021-10-24 19:50:00|4034.39|4024.19|4043.09|4032.89|4043.51|4033.31|4033.38|4023.18|588
1635105300000|2021-10-24 19:55:00|4043.05|4032.85|4048.96|4038.76|4052.96|4042.76|4041.82|4031.62|822
1635105600000|2021-10-24 20:00:00|4048.94|4038.74|4047.96|4037.76|4056.09|4045.89|4047.96|4037.76|884
1635105900000|2021-10-24 20:05:00|4048.07|4037.87|4049.32|4039.12|4049.9|4039.7|4044.18|4033.98|740
1635106200000|2021-10-24 20:10:00|4049.37|4039.17|4054.13|4043.93|4054.24|4044.04|4047.14|4036.94|654
1635106500000|2021-10-24 20:15:00|4054.12|4043.92|4045.72|4035.52|4057.57|4047.37|4045.36|4035.16|705
1635106800000|2021-10-24 20:20:00|4045.7|4035.5|4053.22|4043.02|4054.4|4044.2|4043.94|4033.74|634
1635107100000|2021-10-24 20:25:00|4053.23|4043.03|4058.75|4048.55|4059.37|4049.17|4049.43|4039.23|657
1635107400000|2021-10-24 20:30:00|4058.73|4048.53|4064.46|4054.26|4067.81|4057.61|4058.1|4047.9|916
1635107700000|2021-10-24 20:35:00|4064.44|4054.24|4054.13|4043.93|4064.44|4054.24|4054.02|4043.82|475
1635108000000|2021-10-24 20:40:00|4053.99|4043.79|4051.18|4040.98|4054.41|4044.21|4050.33|4040.13|646
1635108300000|2021-10-24 20:45:00|4051.15|4040.95|4053.43|4043.23|4053.58|4043.38|4042.91|4032.71|819
1635108600000|2021-10-24 20:50:00|4053.46|4043.26|4061.6|4051.4|4062.57|4052.37|4052.51|4042.31|471
1635108900000|2021-10-24 20:55:00|4061.27|4051.07|4070.54|4060.34|4070.54|4060.34|4061.27|4051.07|609
1635109200000|2021-10-24 21:00:00|4070.87|4060.67|4091.76|4081.56|4091.99|4081.79|4070.87|4060.67|793
1635109500000|2021-10-24 21:05:00|4091.78|4081.58|4101.78|4091.58|4102.17|4091.97|4091.78|4081.58|645
1635109800000|2021-10-24 21:10:00|4101.77|4091.57|4081.61|4072.91|4101.79|4091.59|4070.21|4060.01|861
1635110100000|2021-10-24 21:15:00|4081.64|4072.94|4080.3|4071.6|4082.78|4074.08|4074.74|4066.04|832
1635110400000|2021-10-24 21:20:00|4080.52|4071.82|4091.53|4082.83|4093.56|4084.86|4078.16|4069.46|571
1635110700000|2021-10-24 21:25:00|4091.05|4082.35|4094.96|4086.26|4095.35|4086.65|4087.37|4078.67|624
1635111000000|2021-10-24 21:30:00|4094.93|4086.23|4101.23|4092.53|4101.37|4092.67|4094.93|4086.23|545
1635111300000|2021-10-24 21:35:00|4101.14|4092.44|4089.95|4081.25|4103.14|4094.44|4089.06|4080.36|502
1635111600000|2021-10-24 21:40:00|4090.16|4081.46|4086.63|4077.93|4097.53|4088.83|4085.5|4076.8|507
1635111900000|2021-10-24 21:45:00|4086.2|4077.5|4086.54|4077.84|4091.41|4082.71|4083.66|4074.96|603
1635112200000|2021-10-24 21:50:00|4087.19|4078.49|4083.79|4075.09|4088.31|4079.61|4082.27|4073.57|638
1635112500000|2021-10-24 21:55:00|4083.77|4075.07|4083.55|4074.85|4088.27|4079.57|4082.33|4073.63|698
1635112800000|2021-10-24 22:00:00|4083.2|4074.5|4090.96|4082.26|4092.46|4083.76|4083.08|4074.38|843
1635113100000|2021-10-24 22:05:00|4090.55|4081.85|4087.31|4078.61|4097.2|4088.5|4085.44|4076.74|870
1635113400000|2021-10-24 22:10:00|4087.27|4078.57|4087.62|4078.92|4093.77|4085.07|4085.76|4077.06|646
1635113700000|2021-10-24 22:15:00|4087.69|4078.99|4084.5|4075.8|4092.65|4083.95|4084.34|4075.64|727
1635114000000|2021-10-24 22:20:00|4084.57|4075.87|4082.45|4073.75|4088|4079.3|4079.23|4070.53|777
1635114300000|2021-10-24 22:25:00|4082.79|4074.09|4077.2|4068.5|4084.45|4075.75|4075.62|4066.92|691
1635114600000|2021-10-24 22:30:00|4077.29|4068.59|4076.01|4067.31|4081.06|4072.36|4072.77|4064.07|722
1635114900000|2021-10-24 22:35:00|4075.93|4067.23|4069.44|4060.74|4078.24|4069.54|4067.05|4058.35|523
1635115200000|2021-10-24 22:40:00|4069.37|4060.67|4074.89|4066.19|4076.98|4068.28|4064.86|4056.16|427
1635115500000|2021-10-24 22:45:00|4075.14|4066.44|4083.67|4074.97|4084.79|4076.09|4069.91|4061.21|737
1635115800000|2021-10-24 22:50:00|4083.14|4074.44|4078.48|4069.78|4087.88|4079.18|4077.08|4068.38|612
1635116100000|2021-10-24 22:55:00|4078.24|4069.54|4078.43|4069.73|4087.35|4078.65|4076.28|4067.58|653
1635116400000|2021-10-24 23:00:00|4078.69|4069.99|4068.85|4060.15|4079.65|4070.95|4066.53|4057.83|666
1635116700000|2021-10-24 23:05:00|4068.75|4060.05|4071.43|4062.73|4075.83|4067.13|4067.83|4059.13|775
1635117000000|2021-10-24 23:10:00|4071.25|4062.55|4076.06|4067.36|4077.68|4068.98|4066.78|4058.08|839
1635117300000|2021-10-24 23:15:00|4076.86|4068.16|4081.48|4072.78|4081.52|4072.82|4073.99|4065.29|576
1635117600000|2021-10-24 23:20:00|4081.68|4072.98|4086.82|4078.12|4087.5|4078.8|4081.48|4072.78|715
1635117900000|2021-10-24 23:25:00|4087.03|4078.33|4082.61|4073.91|4089.03|4080.33|4078.22|4069.52|869
1635118200000|2021-10-24 23:30:00|4082.46|4073.76|4082.43|4073.73|4088.39|4079.69|4081.73|4073.03|748
1635118500000|2021-10-24 23:35:00|4082.23|4073.53|4069.29|4060.59|4084.61|4075.91|4069.29|4060.59|790
1635118800000|2021-10-24 23:40:00|4069.3|4060.6|4072.41|4063.71|4075.23|4066.53|4069.3|4060.6|792
1635119100000|2021-10-24 23:45:00|4072.69|4063.99|4081.52|4072.82|4082.14|4073.44|4069.36|4060.66|537
1635119400000|2021-10-24 23:50:00|4081.64|4072.94|4084.1|4075.4|4087.15|4078.45|4080.25|4071.55|793
1635119700000|2021-10-24 23:55:00|4084.18|4075.48|4086.7|4078|4092.03|4083.33|4084.01|4075.31|696
1635120000000|2021-10-25 00:00:00|4087.07|4078.37|4078.72|4070.02|4098.4|4089.7|4078.51|4069.81|836
1635120300000|2021-10-25 00:05:00|4078.73|4070.03|4083.65|4074.95|4084.42|4075.72|4073.54|4064.84|752
1635120600000|2021-10-25 00:10:00|4083.66|4074.96|4095.57|4086.87|4105.98|4097.28|4083.2|4074.5|970
1635120900000|2021-10-25 00:15:00|4095.68|4086.98|4094.12|4085.42|4105.21|4096.51|4093.67|4084.97|1016
1635121200000|2021-10-25 00:20:00|4094.02|4085.32|4087.51|4078.81|4095.74|4087.04|4082.1|4073.4|870
1635121500000|2021-10-25 00:25:00|4087.49|4078.79|4096.25|4087.55|4097.16|4088.46|4086.45|4077.75|850
1635121800000|2021-10-25 00:30:00|4096.24|4087.54|4107.21|4098.51|4108.82|4100.12|4093.25|4084.55|888
1635122100000|2021-10-25 00:35:00|4107.64|4098.94|4113.05|4104.35|4113.6|4104.9|4105.28|4096.58|809
1635122400000|2021-10-25 00:40:00|4113.26|4104.56|4117.75|4109.05|4118.66|4109.96|4112.58|4103.88|822
1635122700000|2021-10-25 00:45:00|4117.71|4109.01|4117.12|4108.42|4126.23|4117.53|4117.04|4108.34|917
1635123000000|2021-10-25 00:50:00|4117.2|4108.5|4124.97|4116.27|4127.79|4119.09|4114.48|4105.78|853
1635123300000|2021-10-25 00:55:00|4125.06|4116.36|4135.8|4127.1|4136.72|4128.02|4121.99|4113.29|992
1635123600000|2021-10-25 01:00:00|4135.83|4127.13|4137.52|4128.82|4148.19|4139.49|4135.65|4126.95|951
1635123900000|2021-10-25 01:05:00|4137.55|4128.85|4135.41|4126.71|4140.48|4131.78|4131.79|4123.09|853
1635124200000|2021-10-25 01:10:00|4135.19|4126.49|4142.83|4134.13|4147.07|4138.37|4135.19|4126.49|680
1635124500000|2021-10-25 01:15:00|4143.19|4134.49|4139.12|4130.42|4146.07|4137.37|4136.84|4128.14|957
1635124800000|2021-10-25 01:20:00|4139.06|4130.36|4130.09|4121.39|4139.06|4130.36|4127.37|4118.67|891
1635125100000|2021-10-25 01:25:00|4130.55|4121.85|4126.88|4118.18|4132.84|4124.14|4122.41|4113.71|846
1635125400000|2021-10-25 01:30:00|4126.34|4117.64|4129.03|4120.33|4130.43|4121.73|4121.48|4112.78|797
1635125700000|2021-10-25 01:35:00|4128.83|4120.13|4126.97|4118.27|4130.39|4121.69|4123.5|4114.8|789
1635126000000|2021-10-25 01:40:00|4126.96|4118.26|4128.27|4119.57|4129.61|4120.91|4126.51|4117.81|522
1635126300000|2021-10-25 01:45:00|4128.28|4119.58|4124.67|4115.97|4128.59|4119.89|4123.54|4114.84|584
1635126600000|2021-10-25 01:50:00|4124.65|4115.95|4122.12|4113.42|4127.46|4118.76|4120.69|4111.99|578
1635126900000|2021-10-25 01:55:00|4122.18|4113.48|4123.19|4114.49|4125.66|4116.96|4119.32|4110.62|490
1635127200000|2021-10-25 02:00:00|4123.22|4114.52|4117.59|4108.89|4129.16|4120.46|4116.87|4108.17|513
1635127500000|2021-10-25 02:05:00|4117.58|4108.88|4116.49|4107.79|4120.94|4112.24|4113.5|4104.8|616
1635127800000|2021-10-25 02:10:00|4116.41|4107.71|4113.49|4104.79|4119.17|4110.47|4113.17|4104.47|638
1635128100000|2021-10-25 02:15:00|4113.52|4104.82|4115.88|4107.18|4119.94|4111.24|4112.36|4103.66|526
1635128400000|2021-10-25 02:20:00|4115.94|4107.24|4125.14|4116.44|4125.39|4116.69|4115.88|4107.18|747
1635128700000|2021-10-25 02:25:00|4125.12|4116.42|4118.46|4109.76|4128.43|4119.73|4118.46|4109.76|852
1635129000000|2021-10-25 02:30:00|4118.4|4109.7|4123.69|4114.99|4125.24|4116.54|4118.33|4109.63|751
1635129300000|2021-10-25 02:35:00|4123.79|4115.09|4126.71|4118.01|4128.18|4119.48|4121.32|4112.62|748
1635129600000|2021-10-25 02:40:00|4126.72|4118.02|4124.99|4116.29|4129.49|4120.79|4121.7|4113|780
1635129900000|2021-10-25 02:45:00|4125.04|4116.34|4127.51|4118.81|4129|4120.3|4124.66|4115.96|661
1635130200000|2021-10-25 02:50:00|4127.49|4118.79|4128.55|4119.85|4132.07|4123.37|4126.88|4118.18|495
1635130500000|2021-10-25 02:55:00|4129.05|4120.35|4136.95|4128.25|4137.17|4128.47|4128.6|4119.9|777
1635130800000|2021-10-25 03:00:00|4137.01|4128.31|4140.74|4132.04|4143.85|4135.15|4134.98|4126.28|823
1635131100000|2021-10-25 03:05:00|4140.73|4132.03|4132.71|4124.01|4141.61|4132.91|4132.32|4123.62|878
1635131400000|2021-10-25 03:10:00|4132.66|4123.96|4139.16|4130.46|4141.35|4132.65|4132.45|4123.75|801
1635131700000|2021-10-25 03:15:00|4139.1|4130.4|4130.31|4121.61|4139.39|4130.69|4129.49|4120.79|800
1635132000000|2021-10-25 03:20:00|4130.39|4121.69|4135.42|4126.72|4138.78|4130.08|4130.26|4121.56|397
1635132300000|2021-10-25 03:25:00|4135.12|4126.42|4136.08|4127.38|4136.23|4127.53|4130.06|4121.36|666
1635132600000|2021-10-25 03:30:00|4135.87|4127.17|4132.57|4123.87|4138.72|4130.02|4132.38|4123.68|647
1635132900000|2021-10-25 03:35:00|4132.66|4123.96|4138.95|4130.25|4140.31|4131.61|4132.17|4123.47|547
1635133200000|2021-10-25 03:40:00|4138.73|4130.03|4141.16|4132.46|4143.73|4135.03|4136.48|4127.78|589
1635133500000|2021-10-25 03:45:00|4141.08|4132.38|4142.69|4133.99|4143.69|4134.99|4133.56|4124.86|713
1635133800000|2021-10-25 03:50:00|4142.68|4133.98|4141.48|4132.78|4144.18|4135.48|4139.51|4130.81|757
1635134100000|2021-10-25 03:55:00|4141.49|4132.79|4141.02|4132.32|4146.03|4137.33|4139.63|4130.93|605
1635134400000|2021-10-25 04:00:00|4141.05|4132.35|4144.3|4135.6|4157.7|4149|4141|4132.3|756
1635134700000|2021-10-25 04:05:00|4144.35|4135.65|4152.76|4144.06|4153.7|4145|4140.48|4131.78|667
1635135000000|2021-10-25 04:10:00|4152.84|4144.14|4154.64|4145.94|4157.82|4149.12|4148.6|4139.9|705
1635135300000|2021-10-25 04:15:00|4154.8|4146.1|4149.25|4140.55|4155.06|4146.36|4147.35|4138.65|496
1635135600000|2021-10-25 04:20:00|4149.4|4140.7|4145.6|4136.9|4150.54|4141.84|4141.93|4133.23|544
1635135900000|2021-10-25 04:25:00|4145.56|4136.86|4141.5|4132.8|4148|4139.3|4140.13|4131.43|501
1635136200000|2021-10-25 04:30:00|4141.75|4133.05|4143.35|4134.65|4143.35|4134.65|4137.43|4128.73|430
1635136500000|2021-10-25 04:35:00|4143.66|4134.96|4139.34|4130.64|4146.41|4137.71|4138.94|4130.24|444
1635136800000|2021-10-25 04:40:00|4139.01|4130.31|4145.95|4137.25|4146.93|4138.23|4138.94|4130.24|666
1635137100000|2021-10-25 04:45:00|4145.9|4137.2|4146.14|4137.44|4149.03|4140.33|4144.41|4135.71|604
1635137400000|2021-10-25 04:50:00|4146.18|4137.48|4148.82|4140.12|4149.11|4140.41|4146.15|4137.45|588
1635137700000|2021-10-25 04:55:00|4148.79|4140.09|4152.61|4143.91|4154.02|4145.32|4146.85|4138.15|706
1635138000000|2021-10-25 05:00:00|4152.89|4144.19|4142.83|4134.13|4153.59|4144.89|4142.79|4134.09|723
1635138300000|2021-10-25 05:05:00|4142.7|4134|4139.76|4131.06|4144.59|4135.89|4138.45|4129.75|884
1635138600000|2021-10-25 05:10:00|4139.68|4130.98|4140.47|4131.77|4140.47|4131.77|4136.34|4127.64|598
1635138900000|2021-10-25 05:15:00|4140.74|4132.04|4147.48|4138.78|4147.75|4139.05|4140.7|4132|635
1635139200000|2021-10-25 05:20:00|4147.46|4138.76|4146.29|4137.59|4147.52|4138.82|4144.29|4135.59|525
1635139500000|2021-10-25 05:25:00|4146.31|4137.61|4144.36|4135.66|4148.34|4139.64|4143.27|4134.57|733
1635139800000|2021-10-25 05:30:00|4142.76|4134.06|4135.13|4126.43|4145.18|4136.48|4135.13|4126.43|565
1635140100000|2021-10-25 05:35:00|4134.99|4126.29|4130.45|4121.75|4136.31|4127.61|4128.41|4119.71|649
1635140400000|2021-10-25 05:40:00|4130.29|4121.59|4131.73|4123.03|4132.49|4123.79|4129.65|4120.95|578
1635140700000|2021-10-25 05:45:00|4131.78|4123.08|4128.69|4119.99|4136.67|4127.97|4128.2|4119.5|657
1635141000000|2021-10-25 05:50:00|4128.7|4120|4126.65|4117.95|4130.92|4122.22|4122|4113.3|735
1635141300000|2021-10-25 05:55:00|4126.71|4118.01|4128.7|4120|4132.01|4123.31|4123.58|4114.88|807
1635141600000|2021-10-25 06:00:00|4128.93|4120.23|4129.15|4120.45|4137.36|4128.66|4128.68|4119.98|660
1635141900000|2021-10-25 06:05:00|4129.11|4120.41|4126.75|4118.05|4133.3|4124.6|4126.55|4117.85|487
1635142200000|2021-10-25 06:10:00|4126.95|4118.25|4124.54|4115.84|4129.15|4120.45|4119.75|4111.05|717
1635142500000|2021-10-25 06:15:00|4124.55|4115.85|4126.35|4117.65|4128.74|4120.04|4124.55|4115.85|739
1635142800000|2021-10-25 06:20:00|4126.3|4117.6|4125.53|4116.83|4129.47|4120.77|4125.05|4116.35|645
1635143100000|2021-10-25 06:25:00|4125.48|4116.78|4125.41|4116.71|4128.36|4119.66|4123.95|4115.25|503
1635143400000|2021-10-25 06:30:00|4125.38|4116.68|4126.79|4118.09|4130.78|4122.08|4125.2|4116.5|564
1635143700000|2021-10-25 06:35:00|4126.73|4118.03|4129.62|4120.92|4131.28|4122.58|4124.84|4116.14|373
1635144000000|2021-10-25 06:40:00|4129.69|4120.99|4134.68|4125.98|4135.61|4126.91|4129.63|4120.93|574
1635144300000|2021-10-25 06:45:00|4134.69|4125.99|4132.64|4123.94|4134.69|4125.99|4130.73|4122.03|430
1635144600000|2021-10-25 06:50:00|4132.65|4123.95|4131.95|4123.25|4133.74|4125.04|4130.43|4121.73|708
1635144900000|2021-10-25 06:55:00|4132|4123.3|4128.43|4119.73|4132.08|4123.38|4127.7|4119|508
1635145200000|2021-10-25 07:00:00|4128.45|4119.75|4121.79|4113.09|4129.19|4120.49|4121|4112.3|598
1635145500000|2021-10-25 07:05:00|4121.86|4113.16|4120.01|4111.31|4123.28|4114.58|4118.28|4109.58|431
1635145800000|2021-10-25 07:10:00|4120.12|4111.42|4119.67|4110.97|4120.74|4112.04|4118.32|4109.62|451
1635146100000|2021-10-25 07:15:00|4119.74|4111.04|4138.91|4130.21|4140.45|4131.75|4119.22|4110.52|736
1635146400000|2021-10-25 07:20:00|4138.69|4129.99|4152.05|4143.35|4152.05|4143.35|4136.13|4127.43|980
1635146700000|2021-10-25 07:25:00|4152.18|4143.48|4163.71|4155.01|4163.83|4155.13|4150.86|4142.16|966
1635147000000|2021-10-25 07:30:00|4163.51|4154.81|4169.34|4160.64|4176.91|4168.21|4163.22|4154.52|897
1635147300000|2021-10-25 07:35:00|4169.35|4160.65|4174.61|4165.91|4176.66|4167.96|4167.07|4158.37|870
1635147600000|2021-10-25 07:40:00|4174.65|4165.95|4167.44|4158.74|4181.07|4172.37|4167.28|4158.58|798
1635147900000|2021-10-25 07:45:00|4167.63|4158.93|4166.39|4157.69|4170.55|4161.85|4165.51|4156.81|685
1635148200000|2021-10-25 07:50:00|4166.4|4157.7|4160.16|4151.46|4166.4|4157.7|4157.77|4149.07|637
1635148500000|2021-10-25 07:55:00|4159.87|4151.17|4154.16|4145.46|4160.22|4151.52|4153.93|4145.23|591
1635148800000|2021-10-25 08:00:00|4153.89|4145.19|4161.11|4152.41|4164.55|4155.85|4153.32|4144.62|824
1635149100000|2021-10-25 08:05:00|4161.18|4152.48|4163.08|4154.38|4165.71|4157.01|4159.73|4151.03|867
1635149400000|2021-10-25 08:10:00|4163.53|4154.83|4164.12|4155.42|4165.08|4156.38|4156.37|4147.67|970
1635149700000|2021-10-25 08:15:00|4164.13|4155.43|4155.5|4146.8|4164.82|4156.12|4154.7|4146|800
1635150000000|2021-10-25 08:20:00|4155.41|4146.71|4160.54|4151.84|4161.1|4152.4|4155.2|4146.5|688
1635150300000|2021-10-25 08:25:00|4160.59|4151.89|4159.36|4150.66|4161.09|4152.39|4155.28|4146.58|644
1635150600000|2021-10-25 08:30:00|4159.37|4150.67|4146.85|4138.15|4162.1|4153.4|4143.75|4135.05|776
1635150900000|2021-10-25 08:35:00|4146.84|4138.14|4144.22|4135.52|4149.14|4140.44|4141.1|4132.4|909
1635151200000|2021-10-25 08:40:00|4143.82|4135.12|4139.34|4130.64|4148.08|4139.38|4138.66|4129.96|851
1635151500000|2021-10-25 08:45:00|4139.33|4130.63|4135.08|4126.38|4141.55|4132.85|4134.53|4125.83|871
1635151800000|2021-10-25 08:50:00|4134.81|4126.11|4134.09|4125.39|4136.16|4127.46|4130.57|4121.87|673
1635152100000|2021-10-25 08:55:00|4134.12|4125.42|4128.31|4119.61|4134.13|4125.43|4125.07|4116.37|764
1635152400000|2021-10-25 09:00:00|4128.16|4119.46|4131.04|4122.34|4135.04|4126.34|4125.62|4116.92|827
1635152700000|2021-10-25 09:05:00|4131.03|4122.33|4142.01|4133.31|4142.01|4133.31|4129.79|4121.09|789
1635153000000|2021-10-25 09:10:00|4141.91|4133.21|4145.06|4136.36|4147.29|4138.59|4139.6|4130.9|734
1635153300000|2021-10-25 09:15:00|4145.07|4136.37|4141.72|4133.02|4149.15|4140.45|4139.64|4130.94|708
1635153600000|2021-10-25 09:20:00|4141.75|4133.05|4135.73|4127.03|4143.24|4134.54|4135.48|4126.78|642
1635153900000|2021-10-25 09:25:00|4135.71|4127.01|4133.28|4124.58|4137.31|4128.61|4131.02|4122.32|548
1635154200000|2021-10-25 09:30:00|4133.29|4124.59|4130.27|4121.57|4137.73|4129.03|4130|4121.3|734
1635154500000|2021-10-25 09:35:00|4130.4|4121.7|4139.41|4130.71|4139.63|4130.93|4127.62|4118.92|654
1635154800000|2021-10-25 09:40:00|4139.34|4130.64|4138.71|4130.01|4141.07|4132.37|4138.18|4129.48|727
1635155100000|2021-10-25 09:45:00|4138.67|4129.97|4140.6|4131.9|4140.7|4132|4135.23|4126.53|556
1635155400000|2021-10-25 09:50:00|4140.62|4131.92|4144.1|4135.4|4145.32|4136.62|4140.5|4131.8|634
1635155700000|2021-10-25 09:55:00|4144.14|4135.44|4139.51|4130.81|4144.93|4136.23|4138.52|4129.82|539
1635156000000|2021-10-25 10:00:00|4139.36|4130.66|4146.02|4137.32|4149.59|4140.89|4139.09|4130.39|668
1635156300000|2021-10-25 10:05:00|4145.91|4137.21|4138.26|4129.56|4148.3|4139.6|4137|4128.3|657
1635156600000|2021-10-25 10:10:00|4138.11|4129.41|4139.3|4130.6|4140.83|4132.13|4133.99|4125.29|628
1635156900000|2021-10-25 10:15:00|4139.38|4130.68|4133.76|4125.06|4142.39|4133.69|4131.51|4122.81|734
1635157200000|2021-10-25 10:20:00|4133.77|4125.07|4130.05|4121.35|4134.76|4126.06|4128.92|4120.22|679
1635157500000|2021-10-25 10:25:00|4130.07|4121.37|4125.69|4116.99|4133.63|4124.93|4125.58|4116.88|700
1635157800000|2021-10-25 10:30:00|4125.64|4116.94|4120.61|4111.91|4126.55|4117.85|4119.14|4110.44|649
1635158100000|2021-10-25 10:35:00|4120.5|4111.8|4116.66|4107.96|4126.19|4117.49|4112.48|4103.78|819
1635158400000|2021-10-25 10:40:00|4116.65|4107.95|4116.13|4107.43|4120.64|4111.94|4114.46|4105.76|900
1635158700000|2021-10-25 10:45:00|4116.12|4107.42|4124.09|4115.39|4124.19|4115.49|4111.14|4102.44|757
1635159000000|2021-10-25 10:50:00|4123.95|4115.25|4131.73|4123.03|4131.8|4123.1|4123.75|4115.05|564
1635159300000|2021-10-25 10:55:00|4131.65|4122.95|4133.95|4125.25|4136.9|4128.2|4131.51|4122.81|679
1635159600000|2021-10-25 11:00:00|4134.12|4125.42|4133.2|4124.5|4135.98|4127.28|4132.4|4123.7|491
1635159900000|2021-10-25 11:05:00|4133.93|4125.23|4123.54|4114.84|4133.93|4125.23|4120.35|4111.65|870
1635160200000|2021-10-25 11:10:00|4123.21|4114.51|4128.37|4119.67|4133.78|4125.08|4123.18|4114.48|801
1635160500000|2021-10-25 11:15:00|4128.41|4119.71|4131.11|4122.41|4131.53|4122.83|4124.57|4115.87|717
1635160800000|2021-10-25 11:20:00|4131.17|4122.47|4148.05|4139.35|4149.57|4140.87|4131.12|4122.42|937
1635161100000|2021-10-25 11:25:00|4148.03|4139.33|4151.08|4142.38|4152.01|4143.31|4144.73|4136.03|912
1635161400000|2021-10-25 11:30:00|4151.11|4142.41|4144.41|4135.71|4151.77|4143.07|4141.46|4132.76|783
1635161700000|2021-10-25 11:35:00|4144.34|4135.64|4148.67|4139.97|4148.75|4140.05|4138.98|4130.28|878
1635162000000|2021-10-25 11:40:00|4148.68|4139.98|4140.11|4131.41|4148.75|4140.05|4139.53|4130.83|748
1635162300000|2021-10-25 11:45:00|4139.89|4131.19|4131.09|4122.39|4141.21|4132.51|4130.5|4121.8|770
1635162600000|2021-10-25 11:50:00|4130.65|4121.95|4130.49|4121.79|4131.13|4122.43|4130.49|4121.79|19
1635162900000|2021-10-25 11:55:00|4133.41|4124.71|4131.46|4122.76|4133.74|4125.04|4127.18|4118.48|216
1635163200000|2021-10-25 12:00:00|4131.51|4122.81|4134.62|4125.92|4134.66|4125.96|4126.5|4117.8|677
1635163500000|2021-10-25 12:05:00|4134.32|4125.62|4141.04|4132.34|4141.26|4132.56|4134.32|4125.62|560
1635163800000|2021-10-25 12:10:00|4141.02|4132.32|4138.71|4130.01|4141.13|4132.43|4136.77|4128.07|837
1635164100000|2021-10-25 12:15:00|4138.73|4130.03|4136.17|4127.47|4139.38|4130.68|4131.33|4122.63|671
1635164400000|2021-10-25 12:20:00|4136.22|4127.52|4137.45|4128.75|4138.78|4130.08|4134.21|4125.51|451
1635164700000|2021-10-25 12:25:00|4137.72|4129.02|4134.15|4125.45|4138.52|4129.82|4131.96|4123.26|442
1635165000000|2021-10-25 12:30:00|4133.99|4125.29|4137.55|4128.85|4139.29|4130.59|4132.97|4124.27|691
1635165300000|2021-10-25 12:35:00|4137.58|4128.88|4133.25|4124.55|4137.76|4129.06|4133.11|4124.41|594
1635165600000|2021-10-25 12:40:00|4133.41|4124.71|4129.6|4120.9|4133.42|4124.72|4127.59|4118.89|559
1635165900000|2021-10-25 12:45:00|4129.59|4120.89|4123.91|4115.21|4129.59|4120.89|4123.79|4115.09|553
1635166200000|2021-10-25 12:50:00|4123.29|4114.59|4122.94|4114.24|4125.69|4116.99|4120.28|4111.58|560
1635166500000|2021-10-25 12:55:00|4123.58|4114.88|4125.47|4116.77|4127.85|4119.15|4122.24|4113.54|703
1635166800000|2021-10-25 13:00:00|4125.77|4117.07|4120.84|4112.14|4127.9|4119.2|4120.13|4111.43|625
1635167100000|2021-10-25 13:05:00|4120.89|4112.19|4115.45|4106.75|4127.54|4118.84|4113.92|4105.22|746
1635167400000|2021-10-25 13:10:00|4115.51|4106.81|4127.95|4119.25|4130.58|4121.88|4112.65|4103.95|775
1635167700000|2021-10-25 13:15:00|4128.43|4119.73|4136.02|4127.32|4139.35|4130.65|4127.67|4118.97|805
1635168000000|2021-10-25 13:20:00|4136.09|4127.39|4146.68|4137.98|4146.76|4138.06|4132.69|4123.99|769
1635168300000|2021-10-25 13:25:00|4146.29|4137.59|4147.29|4138.59|4154|4145.3|4145.29|4136.59|733
1635168600000|2021-10-25 13:30:00|4147.28|4138.58|4159.46|4150.76|4163.83|4155.13|4143.08|4134.38|885
1635168900000|2021-10-25 13:35:00|4159.33|4150.63|4149.43|4140.73|4160.74|4152.04|4148.84|4140.14|746
1635169200000|2021-10-25 13:40:00|4150.03|4141.33|4145.97|4137.27|4150.16|4141.46|4135.23|4126.53|801
1635169500000|2021-10-25 13:45:00|4145.83|4137.13|4144.09|4135.39|4149.06|4140.36|4139.3|4130.6|694
1635169800000|2021-10-25 13:50:00|4144.08|4135.38|4154.98|4146.28|4155.16|4146.46|4141.39|4132.69|598
1635170100000|2021-10-25 13:55:00|4154.89|4146.19|4163.71|4155.01|4164.29|4155.59|4153.5|4144.8|675
1635170400000|2021-10-25 14:00:00|4163.69|4154.99|4161.39|4152.69|4174.89|4166.19|4160.35|4151.65|920
1635170700000|2021-10-25 14:05:00|4161.4|4152.7|4157.56|4148.86|4161.86|4153.16|4156.72|4148.02|867
1635171000000|2021-10-25 14:10:00|4157.65|4148.95|4154.02|4145.32|4158.75|4150.05|4153.6|4144.9|809
1635171300000|2021-10-25 14:15:00|4154.01|4145.31|4158.67|4149.97|4162.55|4153.85|4147.96|4139.26|724
1635171600000|2021-10-25 14:20:00|4158.69|4149.99|4149.17|4140.47|4159.66|4150.96|4148.22|4139.52|766
1635171900000|2021-10-25 14:25:00|4149.16|4140.46|4145.92|4137.22|4149.83|4141.13|4145.18|4136.48|664
1635172200000|2021-10-25 14:30:00|4145.9|4137.2|4140.14|4131.44|4147.36|4138.66|4138.74|4130.04|633
1635172500000|2021-10-25 14:35:00|4140.41|4131.71|4141.9|4133.2|4145.3|4136.6|4139.28|4130.58|811
1635172800000|2021-10-25 14:40:00|4141.88|4133.18|4147.47|4138.77|4149.02|4140.32|4141.5|4132.8|472
1635173100000|2021-10-25 14:45:00|4147.52|4138.82|4145.31|4136.61|4152.1|4143.4|4145.18|4136.48|779
1635173400000|2021-10-25 14:50:00|4145.36|4136.66|4147.67|4138.97|4149.21|4140.51|4142.24|4133.54|731
1635173700000|2021-10-25 14:55:00|4147.6|4138.9|4155.4|4146.7|4156.7|4148|4147.07|4138.37|843
1635174000000|2021-10-25 15:00:00|4155.7|4147|4151.99|4143.29|4156|4147.3|4147.76|4139.06|701
1635174300000|2021-10-25 15:05:00|4152.15|4143.45|4146.32|4137.62|4156.44|4147.74|4144.23|4135.53|772
1635174600000|2021-10-25 15:10:00|4146.33|4137.63|4139.56|4130.86|4147.7|4139|4139.56|4130.86|713
1635174900000|2021-10-25 15:15:00|4139.62|4130.92|4141.19|4132.49|4144.01|4135.31|4138.87|4130.17|596
1635175200000|2021-10-25 15:20:00|4141.21|4132.51|4144.05|4135.35|4151.93|4143.23|4140.21|4131.51|816
1635175500000|2021-10-25 15:25:00|4143.98|4135.28|4151.68|4142.98|4151.68|4142.98|4143.81|4135.11|745
1635175800000|2021-10-25 15:30:00|4151.89|4143.19|4155.86|4147.16|4158.9|4150.2|4148.74|4140.04|706
1635176100000|2021-10-25 15:35:00|4155.87|4147.17|4154.63|4145.93|4156.5|4147.8|4151.41|4142.71|786
1635176400000|2021-10-25 15:40:00|4154.55|4145.85|4168.66|4159.96|4168.66|4159.96|4154.37|4145.67|724
1635176700000|2021-10-25 15:45:00|4168.34|4159.64|4173.78|4165.08|4173.78|4165.08|4166.39|4157.69|642
1635177000000|2021-10-25 15:50:00|4173.84|4165.14|4204.09|4195.39|4204.95|4196.25|4173.84|4165.14|958
1635177300000|2021-10-25 15:55:00|4204.02|4195.32|4215.24|4206.54|4217.46|4208.76|4201.83|4193.13|943
1635177600000|2021-10-25 16:00:00|4215.59|4206.89|4223.23|4214.53|4226.48|4217.78|4210.78|4202.08|950
1635177900000|2021-10-25 16:05:00|4223.27|4214.57|4212.88|4204.18|4229.63|4220.93|4212.83|4204.13|868
1635178200000|2021-10-25 16:10:00|4212.95|4204.25|4202.63|4193.93|4215.64|4206.94|4201.33|4192.63|769
1635178500000|2021-10-25 16:15:00|4202.71|4194.01|4215.72|4207.02|4225.19|4216.49|4201.5|4192.8|882
1635178800000|2021-10-25 16:20:00|4215.27|4206.57|4214.74|4206.04|4219.12|4210.42|4213.18|4204.48|768
1635179100000|2021-10-25 16:25:00|4214.69|4205.99|4211.94|4203.24|4217.19|4208.49|4210.1|4201.4|851
1635179400000|2021-10-25 16:30:00|4212.05|4203.35|4209.07|4200.37|4218.86|4210.16|4208.52|4199.82|827
1635179700000|2021-10-25 16:35:00|4209.54|4200.84|4224.23|4215.53|4224.28|4215.58|4204.53|4195.83|801
1635180000000|2021-10-25 16:40:00|4224.48|4215.78|4221.85|4213.15|4231.11|4222.41|4219.81|4211.11|716
1635180300000|2021-10-25 16:45:00|4221.87|4213.17|4235.28|4226.58|4237.11|4228.41|4221.87|4213.17|808
1635180600000|2021-10-25 16:50:00|4235.3|4226.6|4233.79|4225.09|4236.99|4228.29|4230.95|4222.25|719
1635180900000|2021-10-25 16:55:00|4234.25|4225.55|4233.33|4224.63|4234.85|4226.15|4225.95|4217.25|628
1635181200000|2021-10-25 17:00:00|4233.72|4225.02|4225.77|4217.07|4239.74|4231.04|4225.77|4217.07|611
1635181500000|2021-10-25 17:05:00|4225.73|4217.03|4217.96|4209.26|4233.58|4224.88|4213.44|4204.74|743
1635181800000|2021-10-25 17:10:00|4217.59|4208.89|4210.63|4201.93|4219.79|4211.09|4209.4|4200.7|771
1635182100000|2021-10-25 17:15:00|4210.68|4201.98|4212.69|4203.99|4213.41|4204.71|4203.56|4194.86|836
1635182400000|2021-10-25 17:20:00|4212.81|4204.11|4204.08|4195.38|4215.32|4206.62|4201.98|4193.28|782
1635182700000|2021-10-25 17:25:00|4204.13|4195.43|4199.39|4190.69|4209.88|4201.18|4195.68|4186.98|789
1635183000000|2021-10-25 17:30:00|4199.43|4190.73|4190.53|4181.83|4202.03|4193.33|4184.33|4175.63|934
1635183300000|2021-10-25 17:35:00|4190.57|4181.87|4192.06|4183.36|4196.85|4188.15|4187.57|4178.87|828
1635183600000|2021-10-25 17:40:00|4192.01|4183.31|4189.27|4180.57|4197.83|4189.13|4188.1|4179.4|884
1635183900000|2021-10-25 17:45:00|4189.25|4180.55|4199.59|4190.89|4200.19|4191.49|4185.36|4176.66|801
1635184200000|2021-10-25 17:50:00|4199.52|4190.82|4192.92|4184.22|4199.7|4191|4187.7|4179|646
1635184500000|2021-10-25 17:55:00|4192.82|4184.12|4189.27|4180.57|4195.83|4187.13|4186.91|4178.21|781
1635184800000|2021-10-25 18:00:00|4189.11|4180.41|4179.25|4170.55|4194.68|4185.98|4178.56|4169.86|790
1635185100000|2021-10-25 18:05:00|4179.21|4170.51|4182.42|4173.72|4183.11|4174.41|4175.5|4166.8|754
1635185400000|2021-10-25 18:10:00|4182.22|4173.52|4189.44|4180.74|4192.84|4184.14|4180.61|4171.91|743
1635185700000|2021-10-25 18:15:00|4189.38|4180.68|4200.52|4191.82|4202.6|4193.9|4188.93|4180.23|792
1635186000000|2021-10-25 18:20:00|4200.33|4191.63|4201.48|4192.78|4206.38|4197.68|4200.33|4191.63|650
1635186300000|2021-10-25 18:25:00|4201.41|4192.71|4204.8|4196.1|4206.53|4197.83|4201.41|4192.71|631
1635186600000|2021-10-25 18:30:00|4204.77|4196.07|4203.96|4195.26|4209.2|4200.5|4203.96|4195.26|530
1635186900000|2021-10-25 18:35:00|4204.2|4195.5|4203.03|4194.33|4205.87|4197.17|4201.84|4193.14|506
1635187200000|2021-10-25 18:40:00|4203.01|4194.31|4200.37|4191.67|4205.03|4196.33|4196.28|4187.58|674
1635187500000|2021-10-25 18:45:00|4200.38|4191.68|4207.14|4198.44|4207.53|4198.83|4199.26|4190.56|453
1635187800000|2021-10-25 18:50:00|4207.29|4198.59|4208.39|4199.69|4210.79|4202.09|4205.08|4196.38|521
1635188100000|2021-10-25 18:55:00|4208.3|4199.6|4214.78|4206.08|4217.55|4208.85|4207.76|4199.06|602
1635188400000|2021-10-25 19:00:00|4214.83|4206.13|4209.28|4200.58|4215.5|4206.8|4208.38|4199.68|477
1635188700000|2021-10-25 19:05:00|4209.29|4200.59|4210.42|4201.72|4210.53|4201.83|4202.56|4193.86|546
1635189000000|2021-10-25 19:10:00|4210.32|4201.62|4204.36|4195.66|4210.42|4201.72|4203.35|4194.65|581
1635189300000|2021-10-25 19:15:00|4204.21|4195.51|4202.39|4193.69|4204.21|4195.51|4197.82|4189.12|617
1635189600000|2021-10-25 19:20:00|4202.71|4194.01|4201.54|4192.84|4203.55|4194.85|4197.83|4189.13|552
1635189900000|2021-10-25 19:25:00|4201.52|4192.82|4197.84|4189.14|4202.28|4193.58|4196.95|4188.25|546
1635190200000|2021-10-25 19:30:00|4197.43|4188.73|4193.7|4185|4197.56|4188.86|4191.48|4182.78|424
1635190500000|2021-10-25 19:35:00|4193.68|4184.98|4190.18|4181.48|4193.68|4184.98|4188.33|4179.63|550
1635190800000|2021-10-25 19:40:00|4190.57|4181.87|4189.62|4180.92|4190.57|4181.87|4185.21|4176.51|396
1635191100000|2021-10-25 19:45:00|4189.6|4180.9|4182.32|4173.62|4190.93|4182.23|4180.93|4172.23|426
1635191400000|2021-10-25 19:50:00|4182.31|4173.61|4187.84|4179.14|4187.84|4179.14|4181.89|4173.19|505
1635191700000|2021-10-25 19:55:00|4187.46|4178.76|4187.79|4179.09|4189.86|4181.16|4185.9|4177.2|500
1635192000000|2021-10-25 20:00:00|4187.97|4179.27|4195.91|4187.21|4199.11|4190.41|4187.97|4179.27|422
1635192300000|2021-10-25 20:05:00|4196.01|4187.31|4199.89|4191.19|4200.61|4191.91|4194.79|4186.09|383
1635192600000|2021-10-25 20:10:00|4199.92|4191.22|4203.02|4194.32|4203.28|4194.58|4199.5|4190.8|317
1635192900000|2021-10-25 20:15:00|4203|4194.3|4204.24|4195.54|4204.32|4195.62|4200.78|4192.08|360
1635193200000|2021-10-25 20:20:00|4204.3|4195.6|4194.96|4186.26|4205.31|4196.61|4194.38|4185.68|498
1635193500000|2021-10-25 20:25:00|4195.3|4186.6|4195.63|4186.93|4204.51|4195.81|4195.18|4186.48|705
1635193800000|2021-10-25 20:30:00|4195.7|4187|4201.26|4192.56|4202.71|4194.01|4195.19|4186.49|619
1635194100000|2021-10-25 20:35:00|4201.17|4192.47|4196.6|4187.9|4201.28|4192.58|4196.37|4187.67|607
1635194400000|2021-10-25 20:40:00|4196.61|4187.91|4193.32|4184.62|4202.59|4193.89|4193.24|4184.54|767
1635194700000|2021-10-25 20:45:00|4193.31|4184.61|4189.98|4181.28|4198.18|4189.48|4189.03|4180.33|637
1635195000000|2021-10-25 20:50:00|4189.91|4181.21|4184.47|4175.77|4190.98|4182.28|4180.78|4172.08|496
1635195300000|2021-10-25 20:55:00|4184.38|4175.68|4184.91|4176.21|4190.31|4181.61|4184.14|4175.44|455
1635195600000|2021-10-25 21:00:00|4184.86|4176.16|4185.64|4176.94|4188.6|4179.9|4183.24|4174.54|424
1635195900000|2021-10-25 21:05:00|4185.63|4176.93|4191.4|4182.7|4210|4201.3|4185.58|4176.88|678
1635196200000|2021-10-25 21:10:00|4191.78|4183.08|4198.61|4189.91|4198.61|4189.91|4190.65|4181.95|777
1635196500000|2021-10-25 21:15:00|4198.69|4189.99|4191.6|4182.9|4203.28|4194.58|4191.2|4182.5|713
1635196800000|2021-10-25 21:20:00|4191.65|4182.95|4189.81|4181.11|4193.04|4184.34|4189.3|4180.6|361
1635197100000|2021-10-25 21:25:00|4189.94|4181.24|4193.18|4184.48|4193.35|4184.65|4189.03|4180.33|260
1635197400000|2021-10-25 21:30:00|4193.49|4184.79|4195.38|4186.68|4195.38|4186.68|4192.98|4184.28|530
1635197700000|2021-10-25 21:35:00|4195.43|4186.73|4197.84|4189.14|4198.47|4189.77|4195.33|4186.63|501
1635198000000|2021-10-25 21:40:00|4197.8|4189.1|4204.73|4196.03|4204.85|4196.15|4197.53|4188.83|391
1635198300000|2021-10-25 21:45:00|4204.79|4196.09|4202.59|4193.89|4204.89|4196.19|4196.42|4187.72|562
1635198600000|2021-10-25 21:50:00|4202.57|4193.87|4196.84|4188.14|4204.27|4195.57|4196.65|4187.95|541
1635198900000|2021-10-25 21:55:00|4196.93|4188.23|4194.77|4186.07|4196.93|4188.23|4193.43|4184.73|631
1635199200000|2021-10-25 22:00:00|4194.78|4186.08|4190.33|4181.63|4195.2|4186.5|4185.74|4177.04|722
1635199500000|2021-10-25 22:05:00|4190|4181.3|4194.45|4185.75|4194.46|4185.76|4186.73|4178.03|677
1635199800000|2021-10-25 22:10:00|4194.48|4185.78|4203.13|4194.43|4203.55|4194.85|4194.25|4185.55|530
1635200100000|2021-10-25 22:15:00|4203.01|4194.31|4212.18|4203.48|4212.61|4203.91|4202.23|4193.53|490
1635200400000|2021-10-25 22:20:00|4212.19|4203.49|4211.01|4202.31|4212.35|4203.65|4207.09|4198.39|572
1635200700000|2021-10-25 22:25:00|4210.73|4202.03|4216.27|4207.57|4218.23|4209.53|4208.84|4200.14|493
1635201000000|2021-10-25 22:30:00|4215.86|4207.16|4208.57|4199.87|4223.02|4214.32|4207.77|4199.07|653
1635201300000|2021-10-25 22:35:00|4208.55|4199.85|4217.3|4208.6|4218.12|4209.42|4208.2|4199.5|633
1635201600000|2021-10-25 22:40:00|4216.99|4208.29|4222.15|4213.45|4224.09|4215.39|4216.42|4207.72|450
1635201900000|2021-10-25 22:45:00|4222.61|4213.91|4216.87|4208.17|4228.38|4219.68|4215.22|4206.52|722
1635202200000|2021-10-25 22:50:00|4216.94|4208.24|4224.13|4215.43|4224.33|4215.63|4213.98|4205.28|674
1635202500000|2021-10-25 22:55:00|4224.03|4215.33|4224.4|4215.7|4226.13|4217.43|4220.8|4212.1|641
1635202800000|2021-10-25 23:00:00|4224.8|4216.1|4220.97|4212.27|4224.8|4216.1|4216.18|4207.48|706
1635203100000|2021-10-25 23:05:00|4221|4212.3|4222.11|4213.41|4222.9|4214.2|4216.33|4207.63|744
1635203400000|2021-10-25 23:10:00|4222.07|4213.37|4224.58|4215.88|4228.25|4219.55|4218.44|4209.74|604
1635203700000|2021-10-25 23:15:00|4224.21|4215.51|4226.49|4217.79|4227.44|4218.74|4221.76|4213.06|852
1635204000000|2021-10-25 23:20:00|4226.47|4217.77|4219.11|4210.41|4226.76|4218.06|4218.65|4209.95|698
1635204300000|2021-10-25 23:25:00|4219.28|4210.58|4217.06|4208.36|4222.19|4213.49|4216.32|4207.62|632
1635204600000|2021-10-25 23:30:00|4216.9|4208.2|4214.54|4205.84|4217.48|4208.78|4212.9|4204.2|484
1635204900000|2021-10-25 23:35:00|4214.8|4206.1|4212.38|4203.68|4216.52|4207.82|4212.11|4203.41|714
1635205200000|2021-10-25 23:40:00|4212.52|4203.82|4217.02|4208.32|4217.69|4208.99|4210.84|4202.14|728
1635205500000|2021-10-25 23:45:00|4217.06|4208.36|4221.54|4212.84|4223.64|4214.94|4215.18|4206.48|459
1635205800000|2021-10-25 23:50:00|4221.5|4212.8|4219.91|4211.21|4221.98|4213.28|4211.93|4203.23|679
1635206100000|2021-10-25 23:55:00|4219.99|4211.29|4224.57|4215.87|4224.93|4216.23|4217.81|4209.11|480
1635206400000|2021-10-26 00:00:00|4224.69|4215.99|4218.99|4210.29|4231.23|4222.53|4215.43|4206.73|872
1635206700000|2021-10-26 00:05:00|4219.08|4210.38|4213.93|4205.23|4219.45|4210.75|4209.51|4200.81|698
1635207000000|2021-10-26 00:10:00|4213.49|4204.79|4218.82|4210.12|4219.51|4210.81|4210.46|4201.76|686
1635207300000|2021-10-26 00:15:00|4218.81|4210.11|4229.69|4220.99|4229.98|4221.28|4216.61|4207.91|528
1635207600000|2021-10-26 00:20:00|4229.68|4220.98|4249.25|4240.55|4256.55|4247.85|4229.4|4220.7|683
1635207900000|2021-10-26 00:25:00|4249.17|4240.47|4260.93|4252.23|4261.33|4252.63|4248.25|4239.55|630
1635208200000|2021-10-26 00:30:00|4260.85|4252.15|4243.09|4234.39|4260.88|4252.18|4240.28|4231.58|851
1635208500000|2021-10-26 00:35:00|4242.96|4234.26|4241.41|4232.71|4243.39|4234.69|4237.41|4228.71|855
1635208800000|2021-10-26 00:40:00|4241.4|4232.7|4240.23|4231.53|4241.61|4232.91|4235.56|4226.86|691
1635209100000|2021-10-26 00:45:00|4240.95|4232.25|4235.12|4226.42|4241.25|4232.55|4229.61|4220.91|710
1635209400000|2021-10-26 00:50:00|4235.1|4226.4|4240.36|4231.66|4241.18|4232.48|4233.81|4225.11|826
1635209700000|2021-10-26 00:55:00|4240.43|4231.73|4243.7|4235|4243.94|4235.24|4236.82|4228.12|635
1635210000000|2021-10-26 01:00:00|4243.73|4235.03|4234.98|4226.28|4243.76|4235.06|4232.42|4223.72|737
1635210300000|2021-10-26 01:05:00|4235.2|4226.5|4229.06|4220.36|4235.29|4226.59|4228.06|4219.36|629
1635210600000|2021-10-26 01:10:00|4228.83|4220.13|4228.74|4220.04|4232.66|4223.96|4226.54|4217.84|706
1635210900000|2021-10-26 01:15:00|4228.4|4219.7|4237.78|4229.08|4238.95|4230.25|4226.91|4218.21|782
1635211200000|2021-10-26 01:20:00|4237.76|4229.06|4232.78|4224.08|4240.76|4232.06|4232.68|4223.98|698
1635211500000|2021-10-26 01:25:00|4232.83|4224.13|4229.85|4221.15|4234.17|4225.47|4225.91|4217.21|738
1635211800000|2021-10-26 01:30:00|4229.9|4221.2|4230.12|4221.42|4234.48|4225.78|4227.83|4219.13|857
1635212100000|2021-10-26 01:35:00|4230.07|4221.37|4225.05|4216.35|4230.07|4221.37|4224.95|4216.25|855
1635212400000|2021-10-26 01:40:00|4225.01|4216.31|4225.62|4216.92|4227.78|4219.08|4224.96|4216.26|641
1635212700000|2021-10-26 01:45:00|4225.66|4216.96|4226.66|4217.96|4230.23|4221.53|4223.5|4214.8|619
1635213000000|2021-10-26 01:50:00|4226.68|4217.98|4227.38|4218.68|4229.68|4220.98|4226.21|4217.51|792
1635213300000|2021-10-26 01:55:00|4227.39|4218.69|4222.88|4214.18|4227.58|4218.88|4221.35|4212.65|664
1635213600000|2021-10-26 02:00:00|4222.86|4214.16|4235.14|4226.44|4235.66|4226.96|4222.47|4213.77|690
1635213900000|2021-10-26 02:05:00|4235.25|4226.55|4234.97|4226.27|4238.17|4229.47|4234.02|4225.32|562
1635214200000|2021-10-26 02:10:00|4234.96|4226.26|4233.65|4224.95|4237.63|4228.93|4232.75|4224.05|713
1635214500000|2021-10-26 02:15:00|4233.63|4224.93|4239.69|4230.99|4240.88|4232.18|4232.5|4223.8|731
1635214800000|2021-10-26 02:20:00|4239.71|4231.01|4241.74|4233.04|4241.88|4233.18|4238.11|4229.41|661
1635215100000|2021-10-26 02:25:00|4241.88|4233.18|4244.08|4235.38|4245.47|4236.77|4240.7|4232|640
1635215400000|2021-10-26 02:30:00|4246.18|4237.48|4245.55|4236.85|4246.18|4237.48|4240.08|4231.38|566
1635215700000|2021-10-26 02:35:00|4245.58|4236.88|4248.93|4240.23|4251.63|4242.93|4244.36|4235.66|624
1635216000000|2021-10-26 02:40:00|4249|4240.3|4240.16|4231.46|4249|4240.3|4239.51|4230.81|725
1635216300000|2021-10-26 02:45:00|4240.17|4231.47|4240.29|4231.59|4242.34|4233.64|4237.64|4228.94|693
1635216600000|2021-10-26 02:50:00|4240.3|4231.6|4236.91|4228.21|4242.53|4233.83|4234.86|4226.16|709
1635216900000|2021-10-26 02:55:00|4236.89|4228.19|4237.16|4228.46|4239.79|4231.09|4235.66|4226.96|678
1635217200000|2021-10-26 03:00:00|4237.12|4228.42|4235.47|4226.77|4239.4|4230.7|4232.21|4223.51|703
1635217500000|2021-10-26 03:05:00|4235.46|4226.76|4238.96|4230.26|4239.34|4230.64|4231.05|4222.35|730
1635217800000|2021-10-26 03:10:00|4239.01|4230.31|4243.78|4235.08|4243.79|4235.09|4239.01|4230.31|688
1635218100000|2021-10-26 03:15:00|4243.77|4235.07|4242.33|4233.63|4244.49|4235.79|4238.75|4230.05|512
1635218400000|2021-10-26 03:20:00|4242.55|4233.85|4231.88|4223.18|4242.55|4233.85|4231.88|4223.18|839
1635218700000|2021-10-26 03:25:00|4231.87|4223.17|4233.29|4224.59|4235.61|4226.91|4231.53|4222.83|683
1635219000000|2021-10-26 03:30:00|4233.18|4224.48|4227.53|4218.83|4237.65|4228.95|4227.34|4218.64|633
1635219300000|2021-10-26 03:35:00|4227.51|4218.81|4229.64|4220.94|4230.98|4222.28|4226.22|4217.52|311
1635219600000|2021-10-26 03:40:00|4229.46|4220.76|4230.09|4221.39|4230.69|4221.99|4228.09|4219.39|268
1635219900000|2021-10-26 03:45:00|4230.24|4221.54|4228.11|4219.41|4230.24|4221.54|4226.77|4218.07|715
1635220200000|2021-10-26 03:50:00|4228.13|4219.43|4232.78|4224.08|4234.19|4225.49|4226.41|4217.71|495
1635220500000|2021-10-26 03:55:00|4232.84|4224.14|4229.2|4220.5|4234.51|4225.81|4228.92|4220.22|721
1635220800000|2021-10-26 04:00:00|4229.17|4220.47|4231.65|4222.95|4234.88|4226.18|4227.94|4219.24|628
1635221100000|2021-10-26 04:05:00|4231.83|4223.13|4225.6|4216.9|4234.17|4225.47|4225.6|4216.9|619
1635221400000|2021-10-26 04:10:00|4225.73|4217.03|4224.88|4216.18|4230.55|4221.85|4222.98|4214.28|774
1635221700000|2021-10-26 04:15:00|4224.66|4215.96|4229.68|4220.98|4229.78|4221.08|4223.75|4215.05|844
1635222000000|2021-10-26 04:20:00|4229.6|4220.9|4216.36|4207.66|4229.78|4221.08|4215.13|4206.43|696
1635222300000|2021-10-26 04:25:00|4216.22|4207.52|4213.36|4204.66|4218.87|4210.17|4212.32|4203.62|861
1635222600000|2021-10-26 04:30:00|4213.16|4204.46|4207.03|4198.33|4215.26|4206.56|4202.33|4193.63|678
1635222900000|2021-10-26 04:35:00|4207.04|4198.34|4209.03|4200.33|4209.36|4200.66|4197.3|4188.6|723
1635223200000|2021-10-26 04:40:00|4209.04|4200.34|4209.34|4200.64|4211.63|4202.93|4205.94|4197.24|661
1635223500000|2021-10-26 04:45:00|4209.44|4200.74|4211.23|4202.53|4213.42|4204.72|4209.27|4200.57|481
1635223800000|2021-10-26 04:50:00|4211.53|4202.83|4214.62|4205.92|4219.47|4210.77|4210.57|4201.87|523
1635224100000|2021-10-26 04:55:00|4214.82|4206.12|4211.25|4202.55|4218.77|4210.07|4210.42|4201.72|659
1635224400000|2021-10-26 05:00:00|4211.29|4202.59|4217.73|4209.03|4218.96|4210.26|4211.29|4202.59|752
1635224700000|2021-10-26 05:05:00|4217.79|4209.09|4217.88|4209.18|4219.9|4211.2|4216.62|4207.92|422
1635225000000|2021-10-26 05:10:00|4217.86|4209.16|4215.78|4207.08|4221.07|4212.37|4215.64|4206.94|625
1635225300000|2021-10-26 05:15:00|4215.64|4206.94|4214.29|4205.59|4218.02|4209.32|4210.38|4201.68|524
1635225600000|2021-10-26 05:20:00|4214.22|4205.52|4214.55|4205.85|4216.22|4207.52|4211.67|4202.97|606
1635225900000|2021-10-26 05:25:00|4214.53|4205.83|4214.22|4205.52|4216.54|4207.84|4213.59|4204.89|359
1635226200000|2021-10-26 05:30:00|4214.5|4205.8|4215.62|4206.92|4216.6|4207.9|4212.42|4203.72|623
1635226500000|2021-10-26 05:35:00|4215.52|4206.82|4210.95|4202.25|4215.75|4207.05|4210.93|4202.23|413
1635226800000|2021-10-26 05:40:00|4210.94|4202.24|4209.8|4201.1|4210.98|4202.28|4206.46|4197.76|611
1635227100000|2021-10-26 05:45:00|4209.91|4201.21|4210.34|4201.64|4212.44|4203.74|4209.13|4200.43|570
1635227400000|2021-10-26 05:50:00|4210.35|4201.65|4205.1|4196.4|4211.75|4203.05|4204.95|4196.25|616
1635227700000|2021-10-26 05:55:00|4205.23|4196.53|4204.06|4195.36|4208.75|4200.05|4203.48|4194.78|618
1635228000000|2021-10-26 06:00:00|4204.14|4195.44|4199.83|4191.13|4204.67|4195.97|4199.22|4190.52|546
1635228300000|2021-10-26 06:05:00|4199.84|4191.14|4195.21|4186.51|4200.63|4191.93|4194.31|4185.61|733
1635228600000|2021-10-26 06:10:00|4195.42|4186.72|4196.8|4188.1|4198.59|4189.89|4194.45|4185.75|718
1635228900000|2021-10-26 06:15:00|4196.86|4188.16|4188.33|4179.63|4196.89|4188.19|4186.98|4178.28|648
1635229200000|2021-10-26 06:20:00|4188.23|4179.53|4194.94|4186.24|4196.53|4187.83|4183.29|4174.59|693
1635229500000|2021-10-26 06:25:00|4195.26|4186.56|4206.55|4197.85|4206.55|4197.85|4193.1|4184.4|492
1635229800000|2021-10-26 06:30:00|4206.31|4197.61|4205.03|4196.33|4209.68|4200.98|4203.9|4195.2|394
1635230100000|2021-10-26 06:35:00|4204.88|4196.18|4206.04|4197.34|4206.37|4197.67|4201.81|4193.11|398
1635230400000|2021-10-26 06:40:00|4206.14|4197.44|4208.73|4200.03|4211.2|4202.5|4206.04|4197.34|340
1635230700000|2021-10-26 06:45:00|4208.43|4199.73|4202.48|4193.78|4208.43|4199.73|4201.89|4193.19|395
1635231000000|2021-10-26 06:50:00|4202.26|4193.56|4201.9|4193.2|4206.03|4197.33|4201.87|4193.17|319
1635231300000|2021-10-26 06:55:00|4202|4193.3|4195.92|4187.22|4203.54|4194.84|4195.92|4187.22|465
1635231600000|2021-10-26 07:00:00|4195.89|4187.19|4194.63|4185.93|4201.14|4192.44|4193.95|4185.25|651
1635231900000|2021-10-26 07:05:00|4194.62|4185.92|4194.14|4185.44|4196.86|4188.16|4193.44|4184.74|383
1635232200000|2021-10-26 07:10:00|4194.16|4185.46|4188.05|4179.35|4198.36|4189.66|4187.81|4179.11|671
1635232500000|2021-10-26 07:15:00|4188.02|4179.32|4185.43|4176.73|4191.84|4183.14|4185.33|4176.63|680
1635232800000|2021-10-26 07:20:00|4185.37|4176.67|4187.61|4178.91|4188.26|4179.56|4182.9|4174.2|649
1635233100000|2021-10-26 07:25:00|4187.62|4178.92|4189.47|4180.77|4192.37|4183.67|4187.61|4178.91|624
1635233400000|2021-10-26 07:30:00|4189.63|4180.93|4200.64|4191.94|4202.11|4193.41|4189.46|4180.76|531
1635233700000|2021-10-26 07:35:00|4200.66|4191.96|4197.1|4188.4|4201.45|4192.75|4196.6|4187.9|464
1635234000000|2021-10-26 07:40:00|4196.94|4188.24|4198.63|4189.93|4201.95|4193.25|4196.7|4188|569
1635234300000|2021-10-26 07:45:00|4198.72|4190.02|4199.68|4190.98|4201.12|4192.42|4197.99|4189.29|406
1635234600000|2021-10-26 07:50:00|4199.91|4191.21|4203.98|4195.28|4204.35|4195.65|4199.68|4190.98|489
1635234900000|2021-10-26 07:55:00|4203.63|4194.93|4202.8|4194.1|4206.98|4198.28|4202.45|4193.75|749
1635235200000|2021-10-26 08:00:00|4203.03|4194.33|4212.55|4203.85|4212.55|4203.85|4202.36|4193.66|566
1635235500000|2021-10-26 08:05:00|4212.89|4204.19|4218.28|4209.58|4219.33|4210.63|4210.32|4201.62|685
1635235800000|2021-10-26 08:10:00|4218.33|4209.63|4226.27|4217.57|4226.9|4218.2|4217.27|4208.57|667
1635236100000|2021-10-26 08:15:00|4226.6|4217.9|4223.06|4214.36|4231.92|4223.22|4222.84|4214.14|733
1635236400000|2021-10-26 08:20:00|4223.04|4214.34|4228.43|4219.73|4228.45|4219.75|4221.91|4213.21|381
1635236700000|2021-10-26 08:25:00|4228.69|4219.99|4227.91|4219.21|4228.87|4220.17|4224.61|4215.91|602
1635237000000|2021-10-26 08:30:00|4227.9|4219.2|4223.4|4214.7|4237.12|4228.42|4223.4|4214.7|632
1635237300000|2021-10-26 08:35:00|4223.2|4214.5|4222.95|4214.25|4224.64|4215.94|4219.23|4210.53|771
1635237600000|2021-10-26 08:40:00|4223.36|4214.66|4220.49|4211.79|4225.77|4217.07|4219.82|4211.12|537
1635237900000|2021-10-26 08:45:00|4220.67|4211.97|4223.66|4214.96|4226.77|4218.07|4219.6|4210.9|655
1635238200000|2021-10-26 08:50:00|4223.58|4214.88|4222.65|4213.95|4225.15|4216.45|4219.74|4211.04|464
1635238500000|2021-10-26 08:55:00|4222.7|4214|4218.13|4209.43|4222.7|4214|4217.76|4209.06|538
1635238800000|2021-10-26 09:00:00|4218.31|4209.61|4218.53|4209.83|4219.78|4211.08|4218.13|4209.43|515
1635239100000|2021-10-26 09:05:00|4218.66|4209.96|4213.38|4204.68|4218.66|4209.96|4211.89|4203.19|460
1635239400000|2021-10-26 09:10:00|4213.31|4204.61|4208.82|4200.12|4214.1|4205.4|4207.18|4198.48|447
1635239700000|2021-10-26 09:15:00|4208.83|4200.13|4208.71|4200.01|4213.51|4204.81|4207.33|4198.63|665
1635240000000|2021-10-26 09:20:00|4208.74|4200.04|4217.68|4208.98|4218.02|4209.32|4208.74|4200.04|343
1635240300000|2021-10-26 09:25:00|4217.67|4208.97|4219.72|4211.02|4220.51|4211.81|4215.73|4207.03|555
1635240600000|2021-10-26 09:30:00|4219.74|4211.04|4212.77|4204.07|4221.64|4212.94|4210.79|4202.09|588
1635240900000|2021-10-26 09:35:00|4212.45|4203.75|4214.13|4205.43|4214.31|4205.61|4210.24|4201.54|616
1635241200000|2021-10-26 09:40:00|4214.06|4205.36|4213.44|4204.74|4214.33|4205.63|4211.06|4202.36|709
1635241500000|2021-10-26 09:45:00|4213.45|4204.75|4214.15|4205.45|4216.96|4208.26|4209.4|4200.7|689
1635241800000|2021-10-26 09:50:00|4214.17|4205.47|4208.03|4199.33|4214.27|4205.57|4207.99|4199.29|680
1635242100000|2021-10-26 09:55:00|4207.92|4199.22|4212.2|4203.5|4212.99|4204.29|4207.38|4198.68|418
1635242400000|2021-10-26 10:00:00|4212.21|4203.51|4208.7|4200|4217.57|4208.87|4207.32|4198.62|686
1635242700000|2021-10-26 10:05:00|4208.62|4199.92|4206.97|4198.27|4208.89|4200.19|4205.28|4196.58|382
1635243000000|2021-10-26 10:10:00|4206.59|4197.89|4201.65|4192.95|4208.14|4199.44|4201.11|4192.41|651
1635243300000|2021-10-26 10:15:00|4201.73|4193.03|4209.35|4200.65|4209.35|4200.65|4201.17|4192.47|425
1635243600000|2021-10-26 10:20:00|4209.32|4200.62|4218.63|4209.93|4218.94|4210.24|4207.08|4198.38|345
1635243900000|2021-10-26 10:25:00|4218.55|4209.85|4215.73|4207.03|4218.82|4210.12|4211.98|4203.28|524
1635244200000|2021-10-26 10:30:00|4215.7|4207|4214.18|4205.48|4218.63|4209.93|4214.18|4205.48|331
1635244500000|2021-10-26 10:35:00|4214.7|4206|4213.19|4204.49|4216.98|4208.28|4210.44|4201.74|254
1635244800000|2021-10-26 10:40:00|4213.21|4204.51|4214.15|4205.45|4215.54|4206.84|4213.07|4204.37|489
1635245100000|2021-10-26 10:45:00|4214.01|4205.31|4225.27|4216.57|4225.41|4216.71|4213.98|4205.28|449
1635245400000|2021-10-26 10:50:00|4225.41|4216.71|4228.32|4219.62|4233.79|4225.09|4224.55|4215.85|614
1635245700000|2021-10-26 10:55:00|4228.27|4219.57|4231.38|4222.68|4232.1|4223.4|4225.89|4217.19|580
1635246000000|2021-10-26 11:00:00|4231.48|4222.78|4226.79|4218.09|4233.57|4224.87|4226.37|4217.67|693
1635246300000|2021-10-26 11:05:00|4226.62|4217.92|4224.29|4215.59|4226.79|4218.09|4222.84|4214.14|487
1635246600000|2021-10-26 11:10:00|4224.52|4215.82|4222.99|4214.29|4225.14|4216.44|4221.44|4212.74|583
1635246900000|2021-10-26 11:15:00|4222.95|4214.25|4219.41|4210.71|4225.34|4216.64|4219.36|4210.66|501
1635247200000|2021-10-26 11:20:00|4219.36|4210.66|4214.11|4205.41|4220.24|4211.54|4212.08|4203.38|716
1635247500000|2021-10-26 11:25:00|4214.1|4205.4|4212.71|4204.01|4215.78|4207.08|4211.46|4202.76|552
1635247800000|2021-10-26 11:30:00|4212.39|4203.69|4209.53|4200.83|4215.59|4206.89|4209.44|4200.74|541
1635248100000|2021-10-26 11:35:00|4209.47|4200.77|4210.88|4202.18|4211.73|4203.03|4207.8|4199.1|502
1635248400000|2021-10-26 11:40:00|4210.86|4202.16|4210.55|4201.85|4214.37|4205.67|4209.68|4200.98|424
1635248700000|2021-10-26 11:45:00|4210.56|4201.86|4214.08|4205.38|4214.32|4205.62|4208.48|4199.78|478
1635249000000|2021-10-26 11:50:00|4214.09|4205.39|4216.35|4207.65|4216.84|4208.14|4211.4|4202.7|658
1635249300000|2021-10-26 11:55:00|4216.38|4207.68|4218.43|4209.73|4221.95|4213.25|4216.26|4207.56|602
1635249600000|2021-10-26 12:00:00|4218.31|4209.61|4223.93|4215.23|4225.76|4217.06|4218.31|4209.61|740
1635249900000|2021-10-26 12:05:00|4223.86|4215.16|4224.01|4215.31|4226.12|4217.42|4221.95|4213.25|498
1635250200000|2021-10-26 12:10:00|4224.12|4215.42|4212.24|4203.54|4224.48|4215.78|4211.55|4202.85|706
1635250500000|2021-10-26 12:15:00|4211.55|4202.85|4207.77|4199.07|4214.14|4205.44|4207.32|4198.62|687
1635250800000|2021-10-26 12:20:00|4207.73|4199.03|4201.65|4192.95|4208|4199.3|4201.59|4192.89|716
1635251100000|2021-10-26 12:25:00|4201.36|4192.66|4198.79|4190.09|4203.87|4195.17|4195.67|4186.97|837
1635251400000|2021-10-26 12:30:00|4198.98|4190.28|4189.04|4180.34|4199.54|4190.84|4187.43|4178.73|832
1635251700000|2021-10-26 12:35:00|4189.97|4181.27|4189.56|4180.86|4192.13|4183.43|4187.6|4178.9|856
1635252000000|2021-10-26 12:40:00|4189.57|4180.87|4192.63|4183.93|4195.71|4187.01|4188.92|4180.22|724
1635252300000|2021-10-26 12:45:00|4192.79|4184.09|4199.04|4190.34|4201.75|4193.05|4192.63|4183.93|510
1635252600000|2021-10-26 12:50:00|4199.06|4190.36|4198.24|4189.54|4201.23|4192.53|4193.81|4185.11|760
1635252900000|2021-10-26 12:55:00|4198.34|4189.64|4194.69|4185.99|4200.09|4191.39|4194.03|4185.33|591
1635253200000|2021-10-26 13:00:00|4194.66|4185.96|4195.27|4186.57|4201.24|4192.54|4192.99|4184.29|665
1635253500000|2021-10-26 13:05:00|4195.08|4186.38|4192.99|4184.29|4196.33|4187.63|4192.5|4183.8|643
1635253800000|2021-10-26 13:10:00|4193.01|4184.31|4195.95|4187.25|4198.88|4190.18|4190.26|4181.56|590
1635254100000|2021-10-26 13:15:00|4195.94|4187.24|4199.06|4190.36|4202.26|4193.56|4192.32|4183.62|582
1635254400000|2021-10-26 13:20:00|4199.1|4190.4|4209.07|4200.37|4209.07|4200.37|4199.1|4190.4|412
1635254700000|2021-10-26 13:25:00|4209.08|4200.38|4202.71|4194.01|4209.48|4200.78|4201.17|4192.47|517
1635255000000|2021-10-26 13:30:00|4202.57|4193.87|4204.08|4195.38|4204.2|4195.5|4196.43|4187.73|563
1635255300000|2021-10-26 13:35:00|4203.96|4195.26|4197.67|4188.97|4204.5|4195.8|4189.65|4180.95|887
1635255600000|2021-10-26 13:40:00|4197.72|4189.02|4201.75|4193.05|4202.79|4194.09|4197.08|4188.38|721
1635255900000|2021-10-26 13:45:00|4201.7|4193|4193.73|4185.03|4202.64|4193.94|4192.38|4183.68|695
1635256200000|2021-10-26 13:50:00|4193.62|4184.92|4200.38|4191.68|4200.48|4191.78|4193.44|4184.74|697
1635256500000|2021-10-26 13:55:00|4200.34|4191.64|4191.15|4182.45|4201.44|4192.74|4189.96|4181.26|919
1635256800000|2021-10-26 14:00:00|4191.18|4182.48|4155.49|4146.79|4191.53|4182.83|4149.38|4140.68|953
1635257100000|2021-10-26 14:05:00|4155.48|4146.78|4158.22|4149.52|4161.35|4152.65|4137.5|4128.8|968
1635257400000|2021-10-26 14:10:00|4158.4|4149.7|4161.94|4153.24|4167.45|4158.75|4154.09|4145.39|901
1635257700000|2021-10-26 14:15:00|4161.09|4152.39|4164.4|4155.7|4164.43|4155.73|4148.69|4139.99|966
1635258000000|2021-10-26 14:20:00|4164.48|4155.78|4161.72|4153.02|4165.53|4156.83|4154.94|4146.24|902
1635258300000|2021-10-26 14:25:00|4161.73|4153.03|4157.85|4149.15|4162.46|4153.76|4156.25|4147.55|800
1635258600000|2021-10-26 14:30:00|4157.75|4149.05|4169.42|4160.72|4171.14|4162.44|4154.89|4146.19|759
1635258900000|2021-10-26 14:35:00|4170.1|4161.4|4160.08|4151.38|4170.16|4161.46|4160.07|4151.37|823
1635259200000|2021-10-26 14:40:00|4159.92|4151.22|4155.26|4146.56|4164.35|4155.65|4152.79|4144.09|786
1635259500000|2021-10-26 14:45:00|4155.41|4146.71|4155.26|4146.56|4160.33|4151.63|4153.06|4144.36|804
1635259800000|2021-10-26 14:50:00|4155.22|4146.52|4160.97|4152.27|4161.13|4152.43|4154.35|4145.65|661
1635260100000|2021-10-26 14:55:00|4161.05|4152.35|4155.79|4147.09|4163.76|4155.06|4155.42|4146.72|822
1635260400000|2021-10-26 15:00:00|4155.77|4147.07|4158.72|4150.02|4161.02|4152.32|4151.26|4142.56|910
1635260700000|2021-10-26 15:05:00|4158.73|4150.03|4144.4|4135.7|4160.29|4151.59|4144.4|4135.7|721
1635261000000|2021-10-26 15:10:00|4144.32|4135.62|4150.06|4141.36|4150.06|4141.36|4138.5|4129.8|895
1635261300000|2021-10-26 15:15:00|4150.07|4141.37|4167|4158.3|4169.27|4160.57|4148.85|4140.15|854
1635261600000|2021-10-26 15:20:00|4167.16|4158.46|4164.17|4155.47|4167.23|4158.53|4162.42|4153.72|705
1635261900000|2021-10-26 15:25:00|4164.41|4155.71|4166.42|4157.72|4170.01|4161.31|4163.03|4154.33|814
1635262200000|2021-10-26 15:30:00|4166.43|4157.73|4165.3|4156.6|4170.86|4162.16|4162|4153.3|641
1635262500000|2021-10-26 15:35:00|4165.33|4156.63|4159.61|4150.91|4165.34|4156.64|4157.08|4148.38|748
1635262800000|2021-10-26 15:40:00|4159.67|4150.97|4188.55|4179.85|4201.9|4193.2|4157.07|4148.37|943
1635263100000|2021-10-26 15:45:00|4189.1|4180.4|4189.02|4180.32|4202.4|4193.7|4179.18|4170.48|953
1635263400000|2021-10-26 15:50:00|4188.66|4179.96|4196.03|4187.33|4196.63|4187.93|4184.29|4175.59|745
1635263700000|2021-10-26 15:55:00|4195.96|4187.26|4191.94|4183.24|4197.53|4188.83|4188.98|4180.28|830
1635264000000|2021-10-26 16:00:00|4191.98|4183.28|4175.74|4167.04|4194.51|4185.81|4175.61|4166.91|945
1635264300000|2021-10-26 16:05:00|4175.6|4166.9|4169.34|4160.64|4199.57|4190.87|4143.73|4135.03|1060
1635264600000|2021-10-26 16:10:00|4169.38|4160.68|4180.13|4171.43|4183.45|4174.75|4168.84|4160.14|986
1635264900000|2021-10-26 16:15:00|4180.46|4171.76|4177.28|4168.58|4182.79|4174.09|4176.86|4168.16|726
1635265200000|2021-10-26 16:20:00|4177.27|4168.57|4182.7|4174|4182.89|4174.19|4174.62|4165.92|661
1635265500000|2021-10-26 16:25:00|4182.69|4173.99|4181.72|4173.02|4184.48|4175.78|4180.99|4172.29|680
1635265800000|2021-10-26 16:30:00|4181.71|4173.01|4182.35|4173.65|4189.4|4180.7|4181.61|4172.91|646
1635266100000|2021-10-26 16:35:00|4182.33|4173.63|4181.62|4172.92|4183.75|4175.05|4178.98|4170.28|565
1635266400000|2021-10-26 16:40:00|4181.58|4172.88|4174.27|4165.57|4181.58|4172.88|4172.58|4163.88|494
1635266700000|2021-10-26 16:45:00|4173.72|4165.02|4165.75|4157.05|4174.94|4166.24|4165.28|4156.58|614
1635267000000|2021-10-26 16:50:00|4165.88|4157.18|4165.13|4156.43|4168.02|4159.32|4163.55|4154.85|662
1635267300000|2021-10-26 16:55:00|4165.33|4156.63|4170.07|4161.37|4170.31|4161.61|4164.77|4156.07|636
1635267600000|2021-10-26 17:00:00|4170.12|4161.42|4169.21|4160.51|4171.6|4162.9|4162.9|4154.2|734
1635267900000|2021-10-26 17:05:00|4169.24|4160.54|4175.47|4166.77|4177.29|4168.59|4167.13|4158.43|691
1635268200000|2021-10-26 17:10:00|4175.48|4166.78|4172.59|4163.89|4175.48|4166.78|4170.42|4161.72|592
1635268500000|2021-10-26 17:15:00|4172.43|4163.73|4178.13|4169.43|4178.97|4170.27|4171.93|4163.23|504
1635268800000|2021-10-26 17:20:00|4178.1|4169.4|4185.96|4177.26|4186.11|4177.41|4177.59|4168.89|553
1635269100000|2021-10-26 17:25:00|4185.92|4177.22|4181.05|4172.35|4188.76|4180.06|4180.48|4171.78|763
1635269400000|2021-10-26 17:30:00|4181.11|4172.41|4190.53|4181.83|4191.4|4182.7|4180.8|4172.1|646
1635269700000|2021-10-26 17:35:00|4190.87|4182.17|4199.38|4190.68|4199.83|4191.13|4190|4181.3|442
1635270000000|2021-10-26 17:40:00|4199.48|4190.78|4207.53|4198.83|4209.17|4200.47|4197.56|4188.86|545
1635270300000|2021-10-26 17:45:00|4207.76|4199.06|4218.99|4210.29|4219.57|4210.87|4204.54|4195.84|671
1635270600000|2021-10-26 17:50:00|4219.42|4210.72|4219.62|4210.92|4221.33|4212.63|4209.9|4201.2|736
1635270900000|2021-10-26 17:55:00|4219.51|4210.81|4220.79|4212.09|4221.01|4212.31|4213.86|4205.16|601
1635271200000|2021-10-26 18:00:00|4220.72|4212.02|4217.89|4209.19|4225.26|4216.56|4215.15|4206.45|975
1635271500000|2021-10-26 18:05:00|4218.08|4209.38|4220.94|4212.24|4221.43|4212.73|4212.9|4204.2|779
1635271800000|2021-10-26 18:10:00|4220.9|4212.2|4228.57|4219.87|4229.07|4220.37|4219.87|4211.17|744
1635272100000|2021-10-26 18:15:00|4228.31|4219.61|4231.38|4222.68|4232.14|4223.44|4223.54|4214.84|748
1635272400000|2021-10-26 18:20:00|4231.41|4222.71|4230.93|4222.23|4231.58|4222.88|4223.08|4214.38|710
1635272700000|2021-10-26 18:25:00|4230.92|4222.22|4222.21|4213.51|4231.14|4222.44|4222.1|4213.4|556
1635273000000|2021-10-26 18:30:00|4222.48|4213.78|4215.7|4207|4222.48|4213.78|4214.95|4206.25|837
1635273300000|2021-10-26 18:35:00|4215.65|4206.95|4212.63|4203.93|4217.58|4208.88|4212.25|4203.55|849
1635273600000|2021-10-26 18:40:00|4212.67|4203.97|4211.22|4202.52|4213.42|4204.72|4208.22|4199.52|664
1635273900000|2021-10-26 18:45:00|4211.88|4203.18|4211.81|4203.11|4212.03|4203.33|4209.48|4200.78|391
1635274200000|2021-10-26 18:50:00|4212.09|4203.39|4218.62|4209.92|4218.76|4210.06|4211.81|4203.11|427
1635274500000|2021-10-26 18:55:00|4218.53|4209.83|4213.96|4205.26|4220.42|4211.72|4211.63|4202.93|577
1635274800000|2021-10-26 19:00:00|4213.9|4205.2|4219.39|4210.69|4220.8|4212.1|4213.9|4205.2|466
1635275100000|2021-10-26 19:05:00|4219.88|4211.18|4226.84|4218.14|4226.94|4218.24|4218.26|4209.56|581
1635275400000|2021-10-26 19:10:00|4226.71|4218.01|4224.03|4215.33|4228.15|4219.45|4220.6|4211.9|797
1635275700000|2021-10-26 19:15:00|4224|4215.3|4231.59|4222.89|4233.4|4224.7|4223|4214.3|590
1635276000000|2021-10-26 19:20:00|4231.6|4222.9|4224.28|4215.58|4232.16|4223.46|4220.09|4211.39|689
1635276300000|2021-10-26 19:25:00|4224.47|4215.77|4219.52|4210.82|4224.47|4215.77|4217.5|4208.8|500
1635276600000|2021-10-26 19:30:00|4219.39|4210.69|4222.33|4213.63|4223.72|4215.02|4217.26|4208.56|626
1635276900000|2021-10-26 19:35:00|4222.45|4213.75|4222.87|4214.17|4225.14|4216.44|4220.33|4211.63|511
1635277200000|2021-10-26 19:40:00|4222.56|4213.86|4224.09|4215.39|4226.59|4217.89|4222.25|4213.55|557
1635277500000|2021-10-26 19:45:00|4224.35|4215.65|4227.05|4218.35|4228.33|4219.63|4221.9|4213.2|422
1635277800000|2021-10-26 19:50:00|4227.48|4218.78|4220.17|4211.47|4227.62|4218.92|4219.89|4211.19|476
1635278100000|2021-10-26 19:55:00|4220.48|4211.78|4215.39|4206.69|4220.48|4211.78|4209.53|4200.83|558
1635278400000|2021-10-26 20:00:00|4215.47|4206.77|4216.65|4207.95|4217.33|4208.63|4209.83|4201.13|779
1635278700000|2021-10-26 20:05:00|4216.58|4207.88|4238.51|4229.81|4240.77|4232.07|4216.58|4207.88|751
1635279000000|2021-10-26 20:10:00|4238.47|4229.77|4249.8|4241.1|4250.4|4241.7|4230.04|4221.34|729
1635279300000|2021-10-26 20:15:00|4249.21|4240.51|4265.66|4256.96|4269|4260.3|4243.77|4235.07|799
1635279600000|2021-10-26 20:20:00|4265.44|4256.74|4278.6|4269.9|4284.82|4276.12|4265.44|4256.74|814
1635279900000|2021-10-26 20:25:00|4278.39|4269.69|4293.89|4285.19|4295.88|4287.18|4278.12|4269.42|759
1635280200000|2021-10-26 20:30:00|4293.87|4285.17|4281.7|4273|4299.43|4290.73|4276.45|4267.75|898
1635280500000|2021-10-26 20:35:00|4281.74|4273.04|4272.01|4263.31|4284.44|4275.74|4264.12|4255.42|674
1635280800000|2021-10-26 20:40:00|4272|4263.3|4258.45|4249.75|4272.88|4264.18|4258.14|4249.44|758
1635281100000|2021-10-26 20:45:00|4258.47|4249.77|4258.51|4249.81|4260.18|4251.48|4240.59|4231.89|853
1635281400000|2021-10-26 20:50:00|4258.73|4250.03|4268.44|4259.74|4277.8|4269.1|4258.19|4249.49|925
1635281700000|2021-10-26 20:55:00|4268.43|4259.73|4267.59|4258.89|4268.79|4260.09|4258.87|4250.17|870
1635282000000|2021-10-26 21:00:00|4267.52|4258.82|4269.39|4260.69|4271.91|4263.21|4264.7|4256|714
1635282300000|2021-10-26 21:05:00|4269.54|4260.84|4273.16|4264.46|4274.08|4265.38|4266.35|4257.65|661
1635282600000|2021-10-26 21:10:00|4273.13|4264.43|4275.14|4266.44|4275.81|4267.11|4269.87|4261.17|645
1635282900000|2021-10-26 21:15:00|4275.15|4266.45|4277.61|4268.91|4277.77|4269.07|4274.12|4265.42|623
1635283200000|2021-10-26 21:20:00|4277.47|4268.77|4270.97|4262.27|4278.56|4269.86|4270.15|4261.45|569
1635283500000|2021-10-26 21:25:00|4270.93|4262.23|4265.19|4256.49|4271.13|4262.43|4258.21|4249.51|784
1635283800000|2021-10-26 21:30:00|4265.16|4256.46|4276.61|4267.91|4276.69|4267.99|4265.1|4256.4|527
1635284100000|2021-10-26 21:35:00|4276.75|4268.05|4265.74|4257.04|4279.89|4271.19|4265.1|4256.4|657
1635284400000|2021-10-26 21:40:00|4265.54|4256.84|4249.43|4240.73|4267.59|4258.89|4238.04|4229.34|562
1635284700000|2021-10-26 21:45:00|4250.12|4241.42|4244.17|4235.47|4268.95|4260.25|4244.17|4235.47|840
1635285000000|2021-10-26 21:50:00|4244.4|4235.7|4234.67|4225.97|4252.55|4243.85|4234.54|4225.84|907
1635285300000|2021-10-26 21:55:00|4234.72|4226.02|4209.19|4200.49|4234.72|4226.02|4194.74|4186.04|1009
1635285600000|2021-10-26 22:00:00|4209.56|4200.86|4176.57|4167.87|4216.46|4207.76|4166.94|4158.24|1096
1635285900000|2021-10-26 22:05:00|4176.8|4168.1|4176.75|4168.05|4199.19|4190.49|4170.97|4162.27|1054
1635286200000|2021-10-26 22:10:00|4177.28|4168.58|4200.45|4191.75|4200.45|4191.75|4167.75|4159.05|981
1635286500000|2021-10-26 22:15:00|4200.16|4191.46|4182.14|4173.44|4201.01|4192.31|4179.68|4170.98|881
1635286800000|2021-10-26 22:20:00|4182.18|4173.48|4181.04|4172.34|4191.78|4183.08|4178.25|4169.55|854
1635287100000|2021-10-26 22:25:00|4181.1|4172.4|4187.04|4178.34|4190.28|4181.58|4179.58|4170.88|746
1635287400000|2021-10-26 22:30:00|4187.26|4178.56|4164.13|4155.43|4188.1|4179.4|4162.59|4153.89|715
1635287700000|2021-10-26 22:35:00|4163.68|4154.98|4124.26|4115.56|4168.93|4160.23|4110.05|4101.35|841
1635288000000|2021-10-26 22:40:00|4124.34|4115.64|4139.53|4130.83|4147.63|4138.93|4119.02|4110.32|932
1635288300000|2021-10-26 22:45:00|4138.89|4130.19|4131.54|4122.84|4140.74|4132.04|4128.33|4119.63|884
1635288600000|2021-10-26 22:50:00|4131.64|4122.94|4118.25|4109.55|4131.64|4122.94|4110.4|4101.7|848
1635288900000|2021-10-26 22:55:00|4117.86|4109.16|4125.42|4116.72|4126.54|4117.84|4096.03|4087.33|966
1635289200000|2021-10-26 23:00:00|4125.51|4116.81|4125.94|4117.24|4126.16|4117.46|4106.68|4097.98|916
1635289500000|2021-10-26 23:05:00|4125.7|4117|4130.41|4121.71|4143.5|4134.8|4124.69|4115.99|956
1635289800000|2021-10-26 23:10:00|4130.5|4121.8|4142.74|4134.04|4145.86|4137.16|4129.4|4120.7|860
1635290100000|2021-10-26 23:15:00|4142.73|4134.03|4138.07|4129.37|4147.72|4139.02|4134|4125.3|838
1635290400000|2021-10-26 23:20:00|4137.9|4129.2|4133.28|4124.58|4139.55|4130.85|4132.77|4124.07|694
1635290700000|2021-10-26 23:25:00|4133.03|4124.33|4129.83|4121.13|4138.37|4129.67|4128.62|4119.92|639
1635291000000|2021-10-26 23:30:00|4130.84|4122.14|4135.87|4127.17|4137.57|4128.87|4128.7|4120|790
1635291300000|2021-10-26 23:35:00|4135.86|4127.16|4130.98|4122.28|4137.39|4128.69|4124.25|4115.55|694
1635291600000|2021-10-26 23:40:00|4130.75|4122.05|4134.53|4125.83|4134.53|4125.83|4123.89|4115.19|812
1635291900000|2021-10-26 23:45:00|4134.62|4125.92|4136.56|4127.86|4137.16|4128.46|4129.69|4120.99|766
1635292200000|2021-10-26 23:50:00|4136.55|4127.85|4143.1|4134.4|4144.26|4135.56|4135.7|4127|671
1635292500000|2021-10-26 23:55:00|4143.17|4134.47|4134.47|4125.77|4143.17|4134.47|4131.91|4123.21|620
1635292800000|2021-10-27 00:00:00|4134.68|4125.98|4130.78|4122.08|4137.9|4129.2|4128.68|4119.98|806
1635293100000|2021-10-27 00:05:00|4130.79|4122.09|4130.9|4122.2|4131.77|4123.07|4122.04|4113.34|777
1635293400000|2021-10-27 00:10:00|4130.36|4121.66|4137.12|4128.42|4145.05|4136.35|4130.25|4121.55|600
1635293700000|2021-10-27 00:15:00|4137.14|4128.44|4147.78|4139.08|4153.39|4144.69|4135.53|4126.83|859
1635294000000|2021-10-27 00:20:00|4147.79|4139.09|4158.76|4150.06|4159.38|4150.68|4146.74|4138.04|585
1635294300000|2021-10-27 00:25:00|4158.43|4149.73|4164.5|4155.8|4165.63|4156.93|4151.81|4143.11|663
1635294600000|2021-10-27 00:30:00|4164.68|4155.98|4164.71|4156.01|4165.95|4157.25|4160.58|4151.88|527
1635294900000|2021-10-27 00:35:00|4164.84|4156.14|4157.1|4148.4|4165.4|4156.7|4154.26|4145.56|691
1635295200000|2021-10-27 00:40:00|4156.92|4148.22|4150.12|4141.42|4159.54|4150.84|4150.12|4141.42|315
1635295500000|2021-10-27 00:45:00|4150.82|4142.12|4157.87|4149.17|4158.2|4149.5|4149.18|4140.48|568
1635295800000|2021-10-27 00:50:00|4157.83|4149.13|4160.27|4151.57|4161.85|4153.15|4152.7|4144|655
1635296100000|2021-10-27 00:55:00|4160.36|4151.66|4162.47|4153.77|4165.75|4157.05|4156.43|4147.73|463
1635296400000|2021-10-27 01:00:00|4162.49|4153.79|4168.51|4159.81|4169.39|4160.69|4159.5|4150.8|504
1635296700000|2021-10-27 01:05:00|4168.54|4159.84|4162.33|4153.63|4171.61|4162.91|4160.18|4151.48|621
1635297000000|2021-10-27 01:10:00|4162.51|4153.81|4163.78|4155.08|4168.4|4159.7|4158.7|4150|496
1635297300000|2021-10-27 01:15:00|4164.12|4155.42|4168.72|4160.02|4168.72|4160.02|4162.17|4153.47|436
1635297600000|2021-10-27 01:20:00|4168.44|4159.74|4173.3|4164.6|4175.28|4166.58|4168.1|4159.4|578
1635297900000|2021-10-27 01:25:00|4173.39|4164.69|4179.07|4170.37|4179.07|4170.37|4170.51|4161.81|461
1635298200000|2021-10-27 01:30:00|4179.15|4170.45|4179.59|4170.89|4180.13|4171.43|4174.65|4165.95|489
1635298500000|2021-10-27 01:35:00|4180.08|4171.38|4170.95|4162.25|4180.08|4171.38|4169.85|4161.15|440
1635298800000|2021-10-27 01:40:00|4171.58|4162.88|4168.37|4159.67|4172.45|4163.75|4166.65|4157.95|447
1635299100000|2021-10-27 01:45:00|4168.63|4159.93|4163.33|4154.63|4169.14|4160.44|4158.7|4150|402
1635299400000|2021-10-27 01:50:00|4163.42|4154.72|4159.32|4150.62|4165.03|4156.33|4156.73|4148.03|387
1635299700000|2021-10-27 01:55:00|4159.23|4150.53|4152.98|4144.28|4160.29|4151.59|4151.67|4142.97|403
1635300000000|2021-10-27 02:00:00|4152.58|4143.88|4158.78|4150.08|4159.89|4151.19|4150.09|4141.39|463
1635300300000|2021-10-27 02:05:00|4158.76|4150.06|4160.55|4151.85|4164.22|4155.52|4156.75|4148.05|469
1635300600000|2021-10-27 02:10:00|4160.83|4152.13|4166.79|4158.09|4169.36|4160.66|4160.77|4152.07|423
1635300900000|2021-10-27 02:15:00|4167.01|4158.31|4167.18|4158.48|4173.77|4165.07|4166.37|4157.67|577
1635301200000|2021-10-27 02:20:00|4166.36|4157.66|4169.76|4161.06|4171.5|4162.8|4159.99|4151.29|641
1635301500000|2021-10-27 02:25:00|4169.86|4161.16|4176.43|4167.73|4178.91|4170.21|4169.86|4161.16|480
1635301800000|2021-10-27 02:30:00|4177.03|4168.33|4170.1|4161.4|4179.35|4170.65|4169.46|4160.76|542
1635302100000|2021-10-27 02:35:00|4170.85|4162.15|4174.53|4165.83|4175.55|4166.85|4167.72|4159.02|551
1635302400000|2021-10-27 02:40:00|4174.56|4165.86|4176.8|4168.1|4178.47|4169.77|4172.78|4164.08|388
1635302700000|2021-10-27 02:45:00|4176.36|4167.66|4179.97|4171.27|4180.15|4171.45|4169.94|4161.24|507
1635303000000|2021-10-27 02:50:00|4179.98|4171.28|4183.67|4174.97|4184.68|4175.98|4172.17|4163.47|819
1635303300000|2021-10-27 02:55:00|4183.79|4175.09|4184.69|4175.99|4193.25|4184.55|4182.81|4174.11|843
1635303600000|2021-10-27 03:00:00|4185.41|4176.71|4182.8|4174.1|4187.07|4178.37|4177.5|4168.8|628
1635303900000|2021-10-27 03:05:00|4182.83|4174.13|4196.52|4187.82|4196.52|4187.82|4181.13|4172.43|578
1635304200000|2021-10-27 03:10:00|4196.46|4187.76|4201.44|4192.74|4207.03|4198.33|4194.36|4185.66|743
1635304500000|2021-10-27 03:15:00|4201.2|4192.5|4220.07|4211.37|4222.74|4214.04|4200.96|4192.26|757
1635304800000|2021-10-27 03:20:00|4220.19|4211.49|4224.74|4216.04|4225.59|4216.89|4217|4208.3|580
1635305100000|2021-10-27 03:25:00|4224.69|4215.99|4229.4|4220.7|4230.02|4221.32|4222.28|4213.58|638
1635305400000|2021-10-27 03:30:00|4228.92|4220.22|4218.32|4209.62|4230.77|4222.07|4217.37|4208.67|576
1635305700000|2021-10-27 03:35:00|4218.53|4209.83|4211|4202.3|4218.55|4209.85|4209.29|4200.59|652
1635306000000|2021-10-27 03:40:00|4210.98|4202.28|4212.4|4203.7|4214.36|4205.66|4208.57|4199.87|565
1635306300000|2021-10-27 03:45:00|4212.77|4204.07|4213.32|4204.62|4217.76|4209.06|4212.08|4203.38|516
1635306600000|2021-10-27 03:50:00|4213.31|4204.61|4217.02|4208.32|4219.26|4210.56|4212|4203.3|629
1635306900000|2021-10-27 03:55:00|4217.04|4208.34|4214.27|4205.57|4221.24|4212.54|4213.93|4205.23|728
1635307200000|2021-10-27 04:00:00|4214.07|4205.37|4213.14|4204.44|4217.96|4209.26|4210.07|4201.37|516
1635307500000|2021-10-27 04:05:00|4213.2|4204.5|4233.75|4225.05|4234.43|4225.73|4212.95|4204.25|663
1635307800000|2021-10-27 04:10:00|4233.74|4225.04|4220.38|4211.68|4233.95|4225.25|4218.71|4210.01|423
1635308100000|2021-10-27 04:15:00|4220.05|4211.35|4252.4|4243.7|4254.26|4245.56|4219.08|4210.38|997
1635308400000|2021-10-27 04:20:00|4252.13|4243.43|4271.98|4263.28|4274.29|4265.59|4246.25|4237.55|1033
1635308700000|2021-10-27 04:25:00|4271.74|4263.04|4281.12|4272.42|4283.1|4274.4|4271.7|4263|857
1635309000000|2021-10-27 04:30:00|4281.48|4272.78|4291.31|4282.61|4295.63|4286.93|4281.15|4272.45|878
1635309300000|2021-10-27 04:35:00|4291.34|4282.64|4285.56|4276.86|4300.89|4292.19|4285.39|4276.69|982
1635309600000|2021-10-27 04:40:00|4286.57|4277.87|4288.42|4279.72|4295.86|4287.16|4280.59|4271.89|757
1635309900000|2021-10-27 04:45:00|4288.06|4279.36|4287.6|4278.9|4305.34|4296.64|4285.79|4277.09|793
1635310200000|2021-10-27 04:50:00|4287.29|4278.59|4286.03|4277.33|4288.41|4279.71|4279.79|4271.09|746
1635310500000|2021-10-27 04:55:00|4286.01|4277.31|4287.94|4279.24|4308.8|4300.1|4262.89|4254.19|1028
1635310800000|2021-10-27 05:00:00|4287.95|4279.25|4297.31|4288.61|4310.82|4302.12|4284.34|4275.64|1057
1635311100000|2021-10-27 05:05:00|4297.21|4288.51|4294.81|4286.11|4303.05|4294.35|4293.92|4285.22|673
1635311400000|2021-10-27 05:10:00|4294.8|4286.1|4294.82|4286.12|4299.2|4290.5|4289.27|4280.57|818
1635311700000|2021-10-27 05:15:00|4295.13|4286.43|4283.97|4275.27|4295.13|4286.43|4283.69|4274.99|837
1635312000000|2021-10-27 05:20:00|4283.9|4275.2|4278.4|4269.7|4284.72|4276.02|4276.95|4268.25|702
1635312300000|2021-10-27 05:25:00|4278.43|4269.73|4281.55|4272.85|4284.25|4275.55|4276.94|4268.24|745
1635312600000|2021-10-27 05:30:00|4281.82|4273.12|4271.45|4262.75|4283.41|4274.71|4269.81|4261.11|850
1635312900000|2021-10-27 05:35:00|4271.38|4262.68|4272.35|4263.65|4276.13|4267.43|4267.22|4258.52|672
1635313200000|2021-10-27 05:40:00|4272.38|4263.68|4275.23|4266.53|4275.23|4266.53|4269.05|4260.35|713
1635313500000|2021-10-27 05:45:00|4274.76|4266.06|4280.75|4272.05|4280.93|4272.23|4267.98|4259.28|598
1635313800000|2021-10-27 05:50:00|4280.74|4272.04|4275.31|4266.61|4280.96|4272.26|4270.77|4262.07|742
1635314100000|2021-10-27 05:55:00|4274.63|4265.93|4278.06|4269.36|4284.05|4275.35|4274.61|4265.91|825
1635314400000|2021-10-27 06:00:00|4277.77|4269.07|4277.27|4268.57|4288.93|4280.23|4276.66|4267.96|823
1635314700000|2021-10-27 06:05:00|4277.33|4268.63|4277.53|4268.83|4283.2|4274.5|4275.83|4267.13|856
1635315000000|2021-10-27 06:10:00|4276.53|4267.83|4266.41|4257.71|4278.54|4269.84|4257.02|4248.32|769
1635315300000|2021-10-27 06:15:00|4266.38|4257.68|4252.9|4244.2|4270.72|4262.02|4252.12|4243.42|905
1635315600000|2021-10-27 06:20:00|4252.93|4244.23|4255.26|4246.56|4261.65|4252.95|4249.52|4240.82|829
1635315900000|2021-10-27 06:25:00|4255.1|4246.4|4259.76|4251.06|4262.14|4253.44|4251.59|4242.89|726
1635316200000|2021-10-27 06:30:00|4259.91|4251.21|4263.57|4254.87|4267.82|4259.12|4259.61|4250.91|580
1635316500000|2021-10-27 06:35:00|4263.62|4254.92|4257.73|4249.03|4264.38|4255.68|4254.85|4246.15|477
1635316800000|2021-10-27 06:40:00|4257.91|4249.21|4242.15|4233.45|4260.43|4251.73|4242.15|4233.45|722
1635317100000|2021-10-27 06:45:00|4242.54|4233.84|4243.02|4234.32|4247.82|4239.12|4240.94|4232.24|616
1635317400000|2021-10-27 06:50:00|4243|4234.3|4247.99|4239.29|4251.94|4243.24|4240.9|4232.2|722
1635317700000|2021-10-27 06:55:00|4247.81|4239.11|4244.99|4236.29|4249.08|4240.38|4243.83|4235.13|734
1635318000000|2021-10-27 07:00:00|4245.04|4236.34|4231.71|4223.01|4245.35|4236.65|4231.5|4222.8|898
1635318300000|2021-10-27 07:05:00|4231.98|4223.28|4238.33|4229.63|4250.28|4241.58|4227.51|4218.81|748
1635318600000|2021-10-27 07:10:00|4238.85|4230.15|4233.16|4224.46|4244.39|4235.69|4233.11|4224.41|770
1635318900000|2021-10-27 07:15:00|4233.17|4224.47|4229.68|4220.98|4234.35|4225.65|4225.82|4217.12|857
1635319200000|2021-10-27 07:20:00|4229.72|4221.02|4227.12|4218.42|4236.98|4228.28|4220.77|4212.07|915
1635319500000|2021-10-27 07:25:00|4227.1|4218.4|4210.4|4201.7|4227.16|4218.46|4204.45|4195.75|1034
1635319800000|2021-10-27 07:30:00|4209.63|4200.93|4201.18|4192.48|4217.98|4209.28|4199.02|4190.32|884
1635320100000|2021-10-27 07:35:00|4201.32|4192.62|4174.83|4166.13|4201.49|4192.79|4170.27|4161.57|837
1635320400000|2021-10-27 07:40:00|4174.79|4166.09|4166.45|4157.75|4184.43|4175.73|4164.25|4155.55|944
1635320700000|2021-10-27 07:45:00|4166.33|4157.63|4155.35|4146.65|4177.26|4168.56|4152.5|4143.8|841
1635321000000|2021-10-27 07:50:00|4154.7|4146|4146.35|4137.65|4166.58|4157.88|4144.4|4135.7|863
1635321300000|2021-10-27 07:55:00|4145.73|4137.03|4140.49|4131.79|4157.22|4148.52|4139.4|4130.7|869
1635321600000|2021-10-27 08:00:00|4140.91|4132.21|4045.06|4036.36|4141.13|4132.43|4044.62|4035.92|1000
1635321900000|2021-10-27 08:05:00|4045.34|4036.64|3951.72|3943.02|4063.34|4054.64|3949.75|3941.05|1026
1635322200000|2021-10-27 08:10:00|3951.31|3942.61|4042.26|4033.56|4046.41|4037.71|3944.8|3936.1|1140
1635322500000|2021-10-27 08:15:00|4042.06|4033.36|4024.62|4015.92|4058.34|4049.64|4024.62|4015.92|1027
1635322800000|2021-10-27 08:20:00|4024.61|4015.91|4033.93|4025.23|4034.45|4025.75|3997.53|3988.83|1015
1635323100000|2021-10-27 08:25:00|4034.11|4025.41|4049.07|4040.37|4052.58|4043.88|4023.32|4014.62|882
1635323400000|2021-10-27 08:30:00|4048.8|4040.1|4057.5|4048.8|4057.6|4048.9|4030.2|4021.5|873
1635323700000|2021-10-27 08:35:00|4057.51|4048.81|4062.59|4053.89|4071.82|4063.12|4052.75|4044.05|719
1635324000000|2021-10-27 08:40:00|4062.45|4053.75|4036.46|4027.76|4062.45|4053.75|4020.99|4012.29|887
1635324300000|2021-10-27 08:45:00|4036.4|4027.7|4026.13|4017.43|4041.15|4032.45|4019.74|4011.04|837
1635324600000|2021-10-27 08:50:00|4026.66|4017.96|4040.98|4032.28|4046.31|4037.61|4023.26|4014.56|825
1635324900000|2021-10-27 08:55:00|4041.1|4032.4|4050.81|4042.11|4057.3|4048.6|4039.63|4030.93|859
1635325200000|2021-10-27 09:00:00|4051.85|4043.15|4045.03|4036.33|4051.85|4043.15|4032.12|4023.42|800
1635325500000|2021-10-27 09:05:00|4045|4036.3|4024.9|4016.2|4046.12|4037.42|4021.96|4013.26|853
1635325800000|2021-10-27 09:10:00|4026.27|4017.57|4019.36|4010.66|4036.24|4027.54|4009.25|4000.55|862
1635326100000|2021-10-27 09:15:00|4020|4011.3|4019.18|4010.48|4023.19|4014.49|4004.57|3995.87|941
1635326400000|2021-10-27 09:20:00|4019.14|4010.44|4000.52|3991.82|4022.21|4013.51|3996.7|3988|907
1635326700000|2021-10-27 09:25:00|4000.54|3991.84|3996.39|3987.69|4014.41|4005.71|3991.68|3982.98|968
1635327000000|2021-10-27 09:30:00|3995.99|3987.29|4002.23|3993.53|4013.85|4005.15|3995.99|3987.29|943
1635327300000|2021-10-27 09:35:00|4003.63|3994.93|4023.72|4015.02|4024.84|4016.14|4000.72|3992.02|938
1635327600000|2021-10-27 09:40:00|4024.29|4015.59|4022.64|4013.94|4031.45|4022.75|4021|4012.3|788
1635327900000|2021-10-27 09:45:00|4023.95|4015.25|4028.09|4019.39|4036.22|4027.52|4021.1|4012.4|892
1635328200000|2021-10-27 09:50:00|4028.15|4019.45|4020.97|4012.27|4028.98|4020.28|4013.73|4005.03|844
1635328500000|2021-10-27 09:55:00|4021.37|4012.67|4021.14|4012.44|4023.12|4014.42|4010.3|4001.6|847
1635328800000|2021-10-27 10:00:00|4021.17|4012.47|4008.23|3999.53|4021.5|4012.8|4005.5|3996.8|784
1635329100000|2021-10-27 10:05:00|4008.75|4000.05|4005.09|3996.39|4016.57|4007.87|4001.97|3993.27|690
1635329400000|2021-10-27 10:10:00|4005.58|3996.88|4010.53|4001.83|4015.21|4006.51|4001.45|3992.75|712
1635329700000|2021-10-27 10:15:00|4010.11|4001.41|4006.42|3997.72|4013.95|4005.25|3991.69|3982.99|748
1635330000000|2021-10-27 10:20:00|4006.55|3997.85|3996.96|3988.26|4019.82|4011.12|3993.93|3985.23|885
1635330300000|2021-10-27 10:25:00|3997.19|3988.49|3979.13|3970.43|4003.88|3995.18|3978.25|3969.55|1025
1635330600000|2021-10-27 10:30:00|3979.17|3970.47|4004.36|3995.66|4008.83|4000.13|3966.5|3957.8|947
1635330900000|2021-10-27 10:35:00|4004.95|3996.25|4006.92|3998.22|4007.76|3999.06|3989.52|3980.82|816
1635331200000|2021-10-27 10:40:00|4007.09|3998.39|4020.73|4012.03|4020.8|4012.1|4003.92|3995.22|691
1635331500000|2021-10-27 10:45:00|4020.35|4011.65|4016.73|4008.03|4020.35|4011.65|4008.97|4000.27|677
1635331800000|2021-10-27 10:50:00|4016.78|4008.08|4025.98|4017.28|4035.44|4026.74|4016.78|4008.08|756
1635332100000|2021-10-27 10:55:00|4025.95|4017.25|4025.86|4017.16|4029.73|4021.03|4021.23|4012.53|675
1635332400000|2021-10-27 11:00:00|4025.88|4017.18|4031.46|4022.76|4032.38|4023.68|4020.76|4012.06|530
1635332700000|2021-10-27 11:05:00|4031.61|4022.91|4037.17|4028.47|4039.93|4031.23|4031.5|4022.8|651
1635333000000|2021-10-27 11:10:00|4037.04|4028.34|4049.3|4040.6|4051.01|4042.31|4035.75|4027.05|703
1635333300000|2021-10-27 11:15:00|4050.03|4041.33|4041.08|4032.38|4051.56|4042.86|4035.37|4026.67|710
1635333600000|2021-10-27 11:20:00|4039.43|4030.73|4031.75|4023.05|4043.09|4034.39|4025.79|4017.09|756
1635333900000|2021-10-27 11:25:00|4030.5|4021.8|4023.13|4014.43|4031.82|4023.12|4019.74|4011.04|637
1635334200000|2021-10-27 11:30:00|4023.18|4014.48|4014.38|4005.68|4023.18|4014.48|4008.92|4000.22|546
1635334500000|2021-10-27 11:35:00|4013.62|4004.92|4009.93|4001.23|4021.4|4012.7|4004.2|3995.5|724
1635334800000|2021-10-27 11:40:00|4009.85|4001.15|4008.41|3999.71|4014.03|4005.33|3999.99|3991.29|766
1635335100000|2021-10-27 11:45:00|4007.78|3999.08|4002.01|3993.31|4014.44|4005.74|4000.69|3991.99|786
1635335400000|2021-10-27 11:50:00|4002|3993.3|3992.5|3983.8|4010.22|4001.52|3991.15|3982.45|675
1635335700000|2021-10-27 11:55:00|3993.01|3984.31|3997.87|3989.17|4003|3994.3|3990.02|3981.32|814
1635336000000|2021-10-27 12:00:00|3997.86|3989.16|3999.12|3990.42|3999.12|3990.42|3970.24|3961.54|949
1635336300000|2021-10-27 12:05:00|3998.84|3990.14|4000.33|3991.63|4004.86|3996.16|3987.79|3979.09|856
1635336600000|2021-10-27 12:10:00|3999.67|3990.97|3996.55|3987.85|4005.18|3996.48|3988.85|3980.15|791
1635336900000|2021-10-27 12:15:00|3996.78|3988.08|4003.45|3994.75|4006.33|3997.63|3996.55|3987.85|860
1635337200000|2021-10-27 12:20:00|4003.75|3995.05|4014.07|4005.37|4018.25|4009.55|4002.34|3993.64|643
1635337500000|2021-10-27 12:25:00|4015.23|4006.53|4020.64|4011.94|4020.72|4012.02|4012.36|4003.66|589
1635337800000|2021-10-27 12:30:00|4021.2|4012.5|4023.5|4014.8|4024.09|4015.39|4013.65|4004.95|591
1635338100000|2021-10-27 12:35:00|4023.53|4014.83|4026.01|4017.31|4030.42|4021.72|4022.92|4014.22|555
1635338400000|2021-10-27 12:40:00|4026.54|4017.84|4008.26|3999.56|4027.89|4019.19|4007.64|3998.94|739
1635338700000|2021-10-27 12:45:00|4008.27|3999.57|4001.75|3993.05|4009.42|4000.72|3992.52|3983.82|829
1635339000000|2021-10-27 12:50:00|4001.74|3993.04|4014.2|4005.5|4023.09|4014.39|3999.98|3991.28|880
1635339300000|2021-10-27 12:55:00|4014.53|4005.83|4018.38|4009.68|4018.38|4009.68|4004.14|3995.44|718
1635339600000|2021-10-27 13:00:00|4017.68|4008.98|4018.61|4009.91|4019.22|4010.52|4002.16|3993.46|721
1635339900000|2021-10-27 13:05:00|4018.16|4009.46|4022.26|4013.56|4029.5|4020.8|4018.11|4009.41|809
1635340200000|2021-10-27 13:10:00|4023.17|4014.47|4031.67|4022.97|4031.67|4022.97|4019.94|4011.24|708
1635340500000|2021-10-27 13:15:00|4031.65|4022.95|4023.09|4014.39|4034|4025.3|4012.37|4003.67|608
1635340800000|2021-10-27 13:20:00|4023.11|4014.41|4011.26|4002.56|4025.6|4016.9|4010.14|4001.44|594
1635341100000|2021-10-27 13:25:00|4011.14|4002.44|4000.34|3991.64|4013.57|4004.87|3995.18|3986.48|703
1635341400000|2021-10-27 13:30:00|4000.37|3991.67|4000.94|3992.24|4007.33|3998.63|3993.35|3984.65|775
1635341700000|2021-10-27 13:35:00|4002.12|3993.42|4019.76|4011.06|4020.07|4011.37|3999.2|3990.5|774
1635342000000|2021-10-27 13:40:00|4019.95|4011.25|4027.98|4019.28|4028.32|4019.62|4014.14|4005.44|652
1635342300000|2021-10-27 13:45:00|4027.04|4018.34|4009.27|4000.57|4033.16|4024.46|4007.37|3998.67|811
1635342600000|2021-10-27 13:50:00|4009.49|4000.79|4004.41|3995.71|4010.74|4002.04|4002.96|3994.26|570
1635342900000|2021-10-27 13:55:00|4004.45|3995.75|3999.36|3990.66|4010.11|4001.41|3996.34|3987.64|569
1635343200000|2021-10-27 14:00:00|3999.39|3990.69|3996.62|3987.92|4010.41|4001.71|3995.45|3986.75|606
1635343500000|2021-10-27 14:05:00|3996.95|3988.25|3999.17|3990.47|4002.85|3994.15|3994.36|3985.66|600
1635343800000|2021-10-27 14:10:00|3999.72|3991.02|3988.31|3979.61|4002.85|3994.15|3983.32|3974.62|737
1635344100000|2021-10-27 14:15:00|3988.24|3979.54|3982.59|3973.89|3988.31|3979.61|3980.61|3971.91|689
1635344400000|2021-10-27 14:20:00|3982.84|3974.14|4007.66|3998.96|4011.87|4003.17|3974.29|3965.59|902
1635344700000|2021-10-27 14:25:00|4008.03|3999.33|3994.26|3985.56|4011.5|4002.8|3992.4|3983.7|745
1635345000000|2021-10-27 14:30:00|3994.17|3985.47|4008.1|3999.4|4010.66|4001.96|3992.26|3983.56|721
1635345300000|2021-10-27 14:35:00|4008.17|3999.47|4029.24|4020.54|4029.33|4020.63|4001.17|3992.47|717
1635345600000|2021-10-27 14:40:00|4028.9|4020.2|4021.1|4012.4|4032.07|4023.37|4019.34|4010.64|702
1635345900000|2021-10-27 14:45:00|4021.37|4012.67|4043.78|4035.08|4044.71|4036.01|4020.25|4011.55|654
1635346200000|2021-10-27 14:50:00|4043.76|4035.06|4024.48|4015.78|4044.64|4035.94|4023.25|4014.55|912
1635346500000|2021-10-27 14:55:00|4025.14|4016.44|4020.32|4011.62|4032.71|4024.01|4017.9|4009.2|821
1635346800000|2021-10-27 15:00:00|4020.43|4011.73|4015.79|4007.09|4025.71|4017.01|4012.8|4004.1|753
1635347100000|2021-10-27 15:05:00|4015.88|4007.18|4030.39|4021.69|4032.08|4023.38|4012.85|4004.15|652
1635347400000|2021-10-27 15:10:00|4030.9|4022.2|4040.4|4031.7|4040.4|4031.7|4023.6|4014.9|782
1635347700000|2021-10-27 15:15:00|4040.11|4031.41|4026.08|4017.38|4040.25|4031.55|4026.08|4017.38|750
1635348000000|2021-10-27 15:20:00|4025.99|4017.29|4013.08|4004.38|4027.87|4019.17|4010.65|4001.95|587
1635348300000|2021-10-27 15:25:00|4013.04|4004.34|4001.86|3993.16|4013.04|4004.34|4000.66|3991.96|700
1635348600000|2021-10-27 15:30:00|4001.92|3993.22|4013.77|4005.07|4013.77|4005.07|4000.84|3992.14|679
1635348900000|2021-10-27 15:35:00|4014.22|4005.52|4002.7|3994|4017.07|4008.37|4002.32|3993.62|799
1635349200000|2021-10-27 15:40:00|4003.22|3994.52|3992.79|3984.09|4003.56|3994.86|3990.9|3982.2|649
1635349500000|2021-10-27 15:45:00|3993.37|3984.67|3994.39|3985.69|4000.45|3991.75|3990.11|3981.41|565
1635349800000|2021-10-27 15:50:00|3994.32|3985.62|3991.02|3982.32|4004.22|3995.52|3989.12|3980.42|561
1635350100000|2021-10-27 15:55:00|3992.08|3983.38|3998.43|3989.73|4001.14|3992.44|3990.77|3982.07|738
1635350400000|2021-10-27 16:00:00|3997.97|3989.27|4004.41|3995.71|4009.12|4000.42|3995.79|3987.09|638
1635350700000|2021-10-27 16:05:00|4004.04|3995.34|3989.62|3980.92|4014.38|4005.68|3987|3978.3|738
1635351000000|2021-10-27 16:10:00|3988.02|3979.32|3983.3|3974.6|3994.76|3986.06|3980.48|3971.78|738
1635351300000|2021-10-27 16:15:00|3983.21|3974.51|3987|3978.3|3992.33|3983.63|3982.11|3973.41|821
1635351600000|2021-10-27 16:20:00|3986.98|3978.28|3976.29|3967.59|3994.78|3986.08|3973.27|3964.57|790
1635351900000|2021-10-27 16:25:00|3976.28|3967.58|3959.17|3950.47|3981.05|3972.35|3956.14|3947.44|970
1635352200000|2021-10-27 16:30:00|3959.15|3950.45|3973.24|3964.54|3976.24|3967.54|3956.1|3947.4|946
1635352500000|2021-10-27 16:35:00|3973.26|3964.56|3980.8|3972.1|3996.68|3987.98|3973.17|3964.47|836
1635352800000|2021-10-27 16:40:00|3980.92|3972.22|3993.15|3984.45|3993.23|3984.53|3975.28|3966.58|759
1635353100000|2021-10-27 16:45:00|3993.25|3984.55|3986.84|3978.14|4001.47|3992.77|3984.46|3975.76|884
1635353400000|2021-10-27 16:50:00|3987.23|3978.53|3996.46|3987.76|3997.65|3988.95|3980.12|3971.42|888
1635353700000|2021-10-27 16:55:00|3996.21|3987.51|3984.29|3975.59|3999.51|3990.81|3983.87|3975.17|714
1635354000000|2021-10-27 17:00:00|3984.42|3975.72|3990.48|3981.78|3992.73|3984.03|3981.5|3972.8|777
1635354300000|2021-10-27 17:05:00|3990.63|3981.93|4001.04|3992.34|4001.2|3992.5|3990.53|3981.83|675
1635354600000|2021-10-27 17:10:00|4001.03|3992.33|4001.6|3992.9|4005.6|3996.9|3999.43|3990.73|638
1635354900000|2021-10-27 17:15:00|4001.87|3993.17|4000.91|3992.21|4004.8|3996.1|3998.94|3990.24|567
1635355200000|2021-10-27 17:20:00|4000.88|3992.18|4003.12|3994.42|4009.25|4000.55|3997.68|3988.98|519
1635355500000|2021-10-27 17:25:00|4003.13|3994.43|4002.45|3993.75|4007.66|3998.96|4000.66|3991.96|530
1635355800000|2021-10-27 17:30:00|4002.53|3993.83|4006.16|3997.46|4009.36|4000.66|3999.57|3990.87|662
1635356100000|2021-10-27 17:35:00|4007.35|3998.65|4000.28|3991.58|4007.35|3998.65|3993.56|3984.86|685
1635356400000|2021-10-27 17:40:00|4000.37|3991.67|3991.46|3982.76|4002.25|3993.55|3988.6|3979.9|780
1635356700000|2021-10-27 17:45:00|3991.45|3982.75|3989.28|3980.58|3996.3|3987.6|3985.4|3976.7|766
1635357000000|2021-10-27 17:50:00|3988.95|3980.25|3989.68|3980.98|3994.54|3985.84|3984.3|3975.6|697
1635357300000|2021-10-27 17:55:00|3989.8|3981.1|3992.4|3983.7|3996.78|3988.08|3987.96|3979.26|565
1635357600000|2021-10-27 18:00:00|3992.38|3983.68|4006.16|3997.46|4007.66|3998.96|3992.38|3983.68|833
1635357900000|2021-10-27 18:05:00|4006.17|3997.47|3999.2|3990.5|4007.45|3998.75|3996.37|3987.67|661
1635358200000|2021-10-27 18:10:00|3999.03|3990.33|3994.64|3985.94|4004.15|3995.45|3993.34|3984.64|697
1635358500000|2021-10-27 18:15:00|3993.92|3985.22|4000.99|3992.29|4002.07|3993.37|3988.6|3979.9|623
1635358800000|2021-10-27 18:20:00|4001.22|3992.52|4006.17|3997.47|4007.11|3998.41|3999.37|3990.67|708
1635359100000|2021-10-27 18:25:00|4006.2|3997.5|4003.36|3994.66|4009.93|4001.23|4001.22|3992.52|627
1635359400000|2021-10-27 18:30:00|4003.37|3994.67|4010.53|4001.83|4011.17|4002.47|4001.63|3992.93|669
1635359700000|2021-10-27 18:35:00|4011.13|4002.43|4000.09|3991.39|4012.87|4004.17|3992.38|3983.68|720
1635360000000|2021-10-27 18:40:00|3999.63|3990.93|3991.3|3982.6|4000.3|3991.6|3989.2|3980.5|813
1635360300000|2021-10-27 18:45:00|3991.29|3982.59|3982.85|3974.15|3992.58|3983.88|3981.8|3973.1|522
1635360600000|2021-10-27 18:50:00|3982.96|3974.26|3984.84|3976.14|3992.74|3984.04|3982.57|3973.87|469
1635360900000|2021-10-27 18:55:00|3984.85|3976.15|3974.85|3966.15|3989.37|3980.67|3970.6|3961.9|834
1635361200000|2021-10-27 19:00:00|3972.9|3964.2|3961.55|3952.85|3981.01|3972.31|3959.64|3950.94|936
1635361500000|2021-10-27 19:05:00|3962.24|3953.54|3961.42|3952.72|3968|3959.3|3958.1|3949.4|703
1635361800000|2021-10-27 19:10:00|3963.73|3955.03|3954.87|3946.17|3963.78|3955.08|3954.36|3945.66|800
1635362100000|2021-10-27 19:15:00|3955.73|3947.03|3956.43|3947.73|3981.35|3972.65|3955.25|3946.55|936
1635362400000|2021-10-27 19:20:00|3955.72|3947.02|3975.98|3967.28|3977.64|3968.94|3950.8|3942.1|841
1635362700000|2021-10-27 19:25:00|3975.57|3966.87|3964.94|3956.24|3984.03|3975.33|3963.82|3955.12|856
1635363000000|2021-10-27 19:30:00|3965.41|3956.71|3964.09|3955.39|3966.08|3957.38|3948.04|3939.34|789
1635363300000|2021-10-27 19:35:00|3964.11|3955.41|3972.69|3963.99|3985.15|3976.45|3961.75|3953.05|776
1635363600000|2021-10-27 19:40:00|3972.86|3964.16|3963.96|3955.26|3972.96|3964.26|3960.2|3951.5|884
1635363900000|2021-10-27 19:45:00|3963.94|3955.24|3976.58|3967.88|3976.76|3968.06|3960.26|3951.56|820
1635364200000|2021-10-27 19:50:00|3975.98|3967.28|3995.16|3986.46|3995.44|3986.74|3975.57|3966.87|901
1635364500000|2021-10-27 19:55:00|3995.47|3986.77|4005.17|3996.47|4010.48|4001.78|3993.63|3984.93|988
1635364800000|2021-10-27 20:00:00|4005.24|3996.54|4027.6|4018.9|4028.01|4019.31|4001.35|3992.65|882
1635365100000|2021-10-27 20:05:00|4027.65|4018.95|4014.07|4005.37|4030.8|4022.1|4011.76|4003.06|813
1635365400000|2021-10-27 20:10:00|4013|4004.3|3986.87|3978.17|4014.88|4006.18|3983.28|3974.58|900
1635365700000|2021-10-27 20:15:00|3986.8|3978.1|3988.28|3979.58|3997.44|3988.74|3982.26|3973.56|856
1635366000000|2021-10-27 20:20:00|3987.78|3979.08|3985.18|3976.48|3992.15|3983.45|3982.71|3974.01|719
1635366300000|2021-10-27 20:25:00|3984.89|3976.19|3980.8|3972.1|3985.36|3976.66|3979.76|3971.06|780
1635366600000|2021-10-27 20:30:00|3980.81|3972.11|3974.67|3965.97|3991.16|3982.46|3973.47|3964.77|781
1635366900000|2021-10-27 20:35:00|3975.52|3966.82|3974.55|3965.85|3980.58|3971.88|3973.2|3964.5|770
1635367200000|2021-10-27 20:40:00|3974.46|3965.76|3968.46|3959.76|3974.55|3965.85|3966.2|3957.5|573
1635367500000|2021-10-27 20:45:00|3968.47|3959.77|3979.29|3970.59|3982.56|3973.86|3966.2|3957.5|701
1635367800000|2021-10-27 20:50:00|3979.31|3970.61|3985.56|3976.86|3986.78|3978.08|3971.78|3963.08|861
1635368100000|2021-10-27 20:55:00|3985.55|3976.85|3987.61|3978.91|3990.41|3981.71|3981.48|3972.78|662
1635368400000|2021-10-27 21:00:00|3987.64|3978.94|3993.76|3985.06|3994.39|3985.69|3979.26|3970.56|747
1635368700000|2021-10-27 21:05:00|3993.03|3984.33|3989.27|3980.57|3993.88|3985.18|3986|3977.3|483
1635369000000|2021-10-27 21:10:00|3989.38|3980.68|3997.98|3989.28|3998.01|3989.31|3989.36|3980.66|628
1635369300000|2021-10-27 21:15:00|3997.94|3989.24|3999.31|3990.61|4000.63|3991.93|3993.49|3984.79|516
1635369600000|2021-10-27 21:20:00|4000.58|3991.88|3993.15|3984.45|4001.52|3992.82|3991.14|3982.44|482
1635369900000|2021-10-27 21:25:00|3994.66|3985.96|3990.36|3981.66|3994.95|3986.25|3990.36|3981.66|591
1635370200000|2021-10-27 21:30:00|3990.2|3981.5|4001.21|3992.51|4001.79|3993.09|3990.2|3981.5|454
1635370500000|2021-10-27 21:35:00|4001.23|3992.53|4002.24|3993.54|4004.08|3995.38|3998.29|3989.59|757
1635370800000|2021-10-27 21:40:00|4001.95|3993.25|4007.86|3999.16|4010.83|4002.13|4001.81|3993.11|503
1635371100000|2021-10-27 21:45:00|4007.8|3999.1|4007.36|3998.66|4016.28|4007.58|4006.04|3997.34|725
1635371400000|2021-10-27 21:50:00|4007.24|3998.54|4007.76|3999.06|4010.47|4001.77|3998.14|3989.44|657
1635371700000|2021-10-27 21:55:00|4008.06|3999.36|3999|3990.3|4008.68|3999.98|3999|3990.3|681
1635372000000|2021-10-27 22:00:00|3998.85|3990.15|3993.42|3984.72|4003.74|3995.04|3990.95|3982.25|814
1635372300000|2021-10-27 22:05:00|3993.89|3985.19|3994.75|3986.05|3998.04|3989.34|3990.48|3981.78|629
1635372600000|2021-10-27 22:10:00|3994.73|3986.03|3982.2|3973.5|3994.83|3986.13|3980.58|3971.88|735
1635372900000|2021-10-27 22:15:00|3982.08|3973.38|3982.03|3973.33|3988.77|3980.07|3981.3|3972.6|585
1635373200000|2021-10-27 22:20:00|3982.6|3973.9|3977.38|3968.68|3982.6|3973.9|3975.44|3966.74|347
1635373500000|2021-10-27 22:25:00|3976.25|3967.55|3990.64|3981.94|3991.59|3982.89|3974.9|3966.2|486
1635373800000|2021-10-27 22:30:00|3990.53|3981.83|3993.3|3984.6|3993.42|3984.72|3982.64|3973.94|606
1635374100000|2021-10-27 22:35:00|3993.13|3984.43|3982.26|3973.56|3996.24|3987.54|3981.02|3972.32|735
1635374400000|2021-10-27 22:40:00|3982.25|3973.55|3975.03|3966.33|3983.3|3974.6|3974.45|3965.75|554
1635374700000|2021-10-27 22:45:00|3975.14|3966.44|3967.03|3958.33|3978.42|3969.72|3965.7|3957|625
1635375000000|2021-10-27 22:50:00|3966.02|3957.32|3969.54|3960.84|3972.48|3963.78|3963.45|3954.75|556
1635375300000|2021-10-27 22:55:00|3970.79|3962.09|3980.63|3971.93|3981.22|3972.52|3970.79|3962.09|625
1635375600000|2021-10-27 23:00:00|3981.19|3972.49|3982.81|3974.11|3988.67|3979.97|3979.95|3971.25|693
1635375900000|2021-10-27 23:05:00|3983.22|3974.52|3987.58|3978.88|3988.14|3979.44|3976.85|3968.15|496
1635376200000|2021-10-27 23:10:00|3987.33|3978.63|3977.23|3968.53|3987.63|3978.93|3976.05|3967.35|683
1635376500000|2021-10-27 23:15:00|3977.3|3968.6|3968.03|3959.33|3979.24|3970.54|3966.4|3957.7|663
1635376800000|2021-10-27 23:20:00|3967.27|3958.57|3958.63|3949.93|3968.76|3960.06|3956.65|3947.95|644
1635377100000|2021-10-27 23:25:00|3957.76|3949.06|3959.11|3950.41|3968.61|3959.91|3955.6|3946.9|944
1635377400000|2021-10-27 23:30:00|3959.24|3950.54|3965.83|3957.13|3971.75|3963.05|3955.93|3947.23|727
1635377700000|2021-10-27 23:35:00|3962.93|3954.23|3950.81|3942.11|3965.42|3956.72|3949.25|3940.55|650
1635378000000|2021-10-27 23:40:00|3951.04|3942.34|3951|3942.3|3955.5|3946.8|3947.56|3938.86|740
1635378300000|2021-10-27 23:45:00|3950.93|3942.23|3942.27|3933.57|3956.73|3948.03|3921.28|3912.58|946
1635378600000|2021-10-27 23:50:00|3942.45|3933.75|3957.33|3948.63|3957.35|3948.65|3927.43|3918.73|983
1635378900000|2021-10-27 23:55:00|3956.9|3948.2|3927.49|3918.79|3957.23|3948.53|3925.9|3917.2|948
1635379200000|2021-10-28 00:00:00|3927.72|3919.02|3943.9|3935.2|3946.62|3937.92|3926.34|3917.64|1031
1635379500000|2021-10-28 00:05:00|3943.84|3935.14|3934.86|3926.16|3955.51|3946.81|3932.39|3923.69|954
1635379800000|2021-10-28 00:10:00|3934.62|3925.92|3958.66|3949.96|3963.6|3954.9|3933.07|3924.37|1040
1635380100000|2021-10-28 00:15:00|3958.5|3949.8|3967.4|3958.7|3973.52|3964.82|3958.49|3949.79|845
1635380400000|2021-10-28 00:20:00|3967.48|3958.78|3962.35|3953.65|3972.61|3963.91|3961.04|3952.34|797
1635380700000|2021-10-28 00:25:00|3962.51|3953.81|3952.55|3943.85|3963.04|3954.34|3951.45|3942.75|610
1635381000000|2021-10-28 00:30:00|3951.28|3942.58|3937.39|3928.69|3956.03|3947.33|3936.94|3928.24|709
1635381300000|2021-10-28 00:35:00|3937.46|3928.76|3952.3|3943.6|3955.42|3946.72|3935.8|3927.1|709
1635381600000|2021-10-28 00:40:00|3952.27|3943.57|3943.36|3934.66|3952.27|3943.57|3938.4|3929.7|766
1635381900000|2021-10-28 00:45:00|3945.37|3936.67|3935.16|3926.46|3954.3|3945.6|3934.9|3926.2|752
1635382200000|2021-10-28 00:50:00|3935.07|3926.37|3934|3925.3|3939.34|3930.64|3925.62|3916.92|806
1635382500000|2021-10-28 00:55:00|3935.08|3926.38|3920.14|3911.44|3935.83|3927.13|3919.76|3911.06|767
1635382800000|2021-10-28 01:00:00|3920.19|3911.49|3937.47|3928.77|3938.11|3929.41|3896.72|3888.02|966
1635383100000|2021-10-28 01:05:00|3937.67|3928.97|3947.81|3939.11|3949.28|3940.58|3936.72|3928.02|1019
1635383400000|2021-10-28 01:10:00|3947.49|3938.79|3956.55|3947.85|3958.57|3949.87|3943.78|3935.08|875
1635383700000|2021-10-28 01:15:00|3956.52|3947.82|3965.56|3956.86|3969.91|3961.21|3948.05|3939.35|803
1635384000000|2021-10-28 01:20:00|3966.16|3957.46|3955.96|3947.26|3977.05|3968.35|3953.24|3944.54|868
1635384300000|2021-10-28 01:25:00|3956.01|3947.31|3967.36|3958.66|3972.82|3964.12|3955.25|3946.55|811
1635384600000|2021-10-28 01:30:00|3966.25|3957.55|3961.81|3953.11|3975.29|3966.59|3960.34|3951.64|699
1635384900000|2021-10-28 01:35:00|3961|3952.3|3969.34|3960.64|3969.77|3961.07|3958.38|3949.68|775
1635385200000|2021-10-28 01:40:00|3969.74|3961.04|3990.69|3981.99|3995.35|3986.65|3968.84|3960.14|901
1635385500000|2021-10-28 01:45:00|3990.56|3981.86|3979.7|3971|3995.36|3986.66|3979.12|3970.42|760
1635385800000|2021-10-28 01:50:00|3979.65|3970.95|3990.34|3981.64|3992.7|3984|3977.39|3968.69|794
1635386100000|2021-10-28 01:55:00|3990.24|3981.54|4001.68|3992.98|4002.18|3993.48|3986.73|3978.03|828
1635386400000|2021-10-28 02:00:00|4001.75|3993.05|3989.33|3980.63|4002.34|3993.64|3985.03|3976.33|661
1635386700000|2021-10-28 02:05:00|3989.18|3980.48|3999.09|3990.39|4000.35|3991.65|3985.4|3976.7|668
1635387000000|2021-10-28 02:10:00|3999.07|3990.37|3985.65|3976.95|4000.63|3991.93|3984.4|3975.7|596
1635387300000|2021-10-28 02:15:00|3985.88|3977.18|3983.05|3974.35|3988.85|3980.15|3980.38|3971.68|593
1635387600000|2021-10-28 02:20:00|3982.96|3974.26|3976.37|3967.67|3984.48|3975.78|3974.9|3966.2|687
1635387900000|2021-10-28 02:25:00|3976.53|3967.83|3979.88|3971.18|3984.64|3975.94|3975.41|3966.71|631
1635388200000|2021-10-28 02:30:00|3979.89|3971.19|3987.15|3978.45|3989.8|3981.1|3979.36|3970.66|537
1635388500000|2021-10-28 02:35:00|3987.55|3978.85|3990.64|3981.94|3993.42|3984.72|3985.54|3976.84|608
1635388800000|2021-10-28 02:40:00|3991.37|3982.67|3992.76|3984.06|3993.46|3984.76|3986.21|3977.51|740
1635389100000|2021-10-28 02:45:00|3992.71|3984.01|3996.1|3987.4|4002.33|3993.63|3989.66|3980.96|651
1635389400000|2021-10-28 02:50:00|3996.14|3987.44|3989.94|3981.24|3996.78|3988.08|3984.25|3975.55|699
1635389700000|2021-10-28 02:55:00|3989.93|3981.23|4003.11|3994.41|4003.18|3994.48|3989.5|3980.8|812
1635390000000|2021-10-28 03:00:00|4003.13|3994.43|4024.17|4015.47|4028.25|4019.55|4001.75|3993.05|768
1635390300000|2021-10-28 03:05:00|4024.22|4015.52|4011.64|4002.94|4027.91|4019.21|4008.55|3999.85|837
1635390600000|2021-10-28 03:10:00|4010.76|4002.06|4012.18|4003.48|4017.4|4008.7|4007.54|3998.84|678
1635390900000|2021-10-28 03:15:00|4013.05|4004.35|3994.43|3985.73|4013.48|4004.78|3993.1|3984.4|667
1635391200000|2021-10-28 03:20:00|3994.81|3986.11|3987.32|3978.62|3997.59|3988.89|3985.15|3976.45|818
1635391500000|2021-10-28 03:25:00|3987.73|3979.03|3989.35|3980.65|3990.84|3982.14|3982.07|3973.37|651
1635391800000|2021-10-28 03:30:00|3989.85|3981.15|3998.03|3989.33|3999.07|3990.37|3989.01|3980.31|447
1635392100000|2021-10-28 03:35:00|3998.09|3989.39|3993.03|3984.33|4002.24|3993.54|3992.85|3984.15|586
1635392400000|2021-10-28 03:40:00|3993.12|3984.42|3992.45|3983.75|3996.49|3987.79|3989.07|3980.37|391
1635392700000|2021-10-28 03:45:00|3992.58|3983.88|4001.13|3992.43|4004.64|3995.94|3992.4|3983.7|593
1635393000000|2021-10-28 03:50:00|4000.91|3992.21|4002.1|3993.4|4003.64|3994.94|3994.82|3986.12|601
1635393300000|2021-10-28 03:55:00|4001.29|3992.59|4000.45|3991.75|4007.69|3998.99|3998.89|3990.19|493
1635393600000|2021-10-28 04:00:00|4000.76|3992.06|4009.93|4001.23|4017.61|4008.91|4000.76|3992.06|675
1635393900000|2021-10-28 04:05:00|4008.64|3999.94|4004.31|3995.61|4009.63|4000.93|4004.08|3995.38|475
1635394200000|2021-10-28 04:10:00|4005.16|3996.46|4021.13|4012.43|4024.42|4015.72|4005.16|3996.46|787
1635394500000|2021-10-28 04:15:00|4021.06|4012.36|4010.32|4001.62|4022.99|4014.29|4006.7|3998|754
1635394800000|2021-10-28 04:20:00|4009.58|4000.88|4005.18|3996.48|4010.36|4001.66|4001.36|3992.66|611
1635395100000|2021-10-28 04:25:00|4005.11|3996.41|4005.49|3996.79|4009.45|4000.75|4003.15|3994.45|663
1635395400000|2021-10-28 04:30:00|4003.21|3994.51|3996.5|3987.8|4005.88|3997.18|3996.25|3987.55|542
1635395700000|2021-10-28 04:35:00|3997.78|3989.08|3998.7|3990|4002.08|3993.38|3994.15|3985.45|534
1635396000000|2021-10-28 04:40:00|3998.79|3990.09|4011.03|4002.33|4012.31|4003.61|3998.48|3989.78|652
1635396300000|2021-10-28 04:45:00|4011.04|4002.34|3999.01|3990.31|4011.79|4003.09|3996.15|3987.45|614
1635396600000|2021-10-28 04:50:00|3998.7|3990|3992.43|3983.73|4002.38|3993.68|3990.82|3982.12|583
1635396900000|2021-10-28 04:55:00|3992.55|3983.85|3999.79|3991.09|4005.25|3996.55|3991.28|3982.58|877
1635397200000|2021-10-28 05:00:00|4000.61|3991.91|4010.34|4001.64|4011.79|4003.09|3998.78|3990.08|787
1635397500000|2021-10-28 05:05:00|4010.6|4001.9|4014.9|4006.2|4018.32|4009.62|4010.21|4001.51|720
1635397800000|2021-10-28 05:10:00|4015.17|4006.47|4016.05|4007.35|4018.77|4010.07|4010.59|4001.89|647
1635398100000|2021-10-28 05:15:00|4016.1|4007.4|4011.47|4002.77|4023.54|4014.84|4009.7|4001|779
1635398400000|2021-10-28 05:20:00|4012.14|4003.44|4006.08|3997.38|4012.73|4004.03|4002.78|3994.08|712
1635398700000|2021-10-28 05:25:00|4005.5|3996.8|4014.52|4005.82|4015.15|4006.45|4003.37|3994.67|716
1635399000000|2021-10-28 05:30:00|4014.37|4005.67|4009.82|4001.12|4016.09|4007.39|3996.93|3988.23|769
1635399300000|2021-10-28 05:35:00|4010.05|4001.35|4019.57|4010.87|4020.14|4011.44|4004.35|3995.65|890
1635399600000|2021-10-28 05:40:00|4019.58|4010.88|4021.48|4012.78|4022.94|4014.24|4016.65|4007.95|780
1635399900000|2021-10-28 05:45:00|4021.44|4012.74|4012.9|4004.2|4022.94|4014.24|4012.9|4004.2|831
1635400200000|2021-10-28 05:50:00|4012.75|4004.05|4014.8|4006.1|4018.17|4009.47|4011.9|4003.2|569
1635400500000|2021-10-28 05:55:00|4014.19|4005.49|4026.52|4017.82|4026.56|4017.86|4012.16|4003.46|620
1635400800000|2021-10-28 06:00:00|4025.24|4016.54|4008.93|4000.23|4036.55|4027.85|4003.35|3994.65|975
1635401100000|2021-10-28 06:05:00|4008.92|4000.22|4000.24|3991.54|4012.36|4003.66|3999.3|3990.6|892
1635401400000|2021-10-28 06:10:00|4000.45|3991.75|4007.95|3999.25|4008.57|3999.87|3987.06|3978.36|1047
1635401700000|2021-10-28 06:15:00|4007.93|3999.23|4009.38|4000.68|4012.45|4003.75|3991.19|3982.49|1110
1635402000000|2021-10-28 06:20:00|4009.4|4000.7|4019.66|4010.96|4019.94|4011.24|4002.11|3993.41|1065
1635402300000|2021-10-28 06:25:00|4019.69|4010.99|4025.68|4016.98|4032.12|4023.42|4015.82|4007.12|1010
1635402600000|2021-10-28 06:30:00|4026.08|4017.38|4025.55|4016.85|4026.08|4017.38|4015.79|4007.09|962
1635402900000|2021-10-28 06:35:00|4025.7|4017|4028.91|4020.21|4029.39|4020.69|4019.14|4010.44|997
1635403200000|2021-10-28 06:40:00|4028.98|4020.28|4021.51|4012.81|4033.16|4024.46|4020.08|4011.38|909
1635403500000|2021-10-28 06:45:00|4022.31|4013.61|4033.75|4025.05|4035.05|4026.35|4021.46|4012.76|814
1635403800000|2021-10-28 06:50:00|4033.54|4024.84|4033.57|4024.87|4041.63|4032.93|4029.22|4020.52|962
1635404100000|2021-10-28 06:55:00|4033.53|4024.83|4027.75|4019.05|4036.57|4027.87|4024.04|4015.34|922
1635404400000|2021-10-28 07:00:00|4027.82|4019.12|4029.64|4020.94|4046.15|4037.45|4027.62|4018.92|949
1635404700000|2021-10-28 07:05:00|4029.46|4020.76|4031.9|4023.2|4033.31|4024.61|4026.33|4017.63|923
1635405000000|2021-10-28 07:10:00|4031.89|4023.19|4021.02|4012.32|4031.91|4023.21|4019.55|4010.85|784
1635405300000|2021-10-28 07:15:00|4020.94|4012.24|4018.33|4009.63|4024.12|4015.42|4014.78|4006.08|846
1635405600000|2021-10-28 07:20:00|4018.34|4009.64|4024.93|4016.23|4025.97|4017.27|4015.33|4006.63|778
1635405900000|2021-10-28 07:25:00|4024.95|4016.25|4027.28|4018.58|4028.04|4019.34|4019.81|4011.11|628
1635406200000|2021-10-28 07:30:00|4027.45|4018.75|4020.96|4012.26|4029.73|4021.03|4020.38|4011.68|688
1635406500000|2021-10-28 07:35:00|4020.94|4012.24|4018.45|4009.75|4024.63|4015.93|4018.1|4009.4|734
1635406800000|2021-10-28 07:40:00|4018.26|4009.56|4017.61|4008.91|4026.98|4018.28|4014.55|4005.85|646
1635407100000|2021-10-28 07:45:00|4017.56|4008.86|4017.05|4008.35|4020.28|4011.58|4013.55|4004.85|857
1635407400000|2021-10-28 07:50:00|4016.9|4008.2|4024.54|4015.84|4026.12|4017.42|4015.17|4006.47|736
1635407700000|2021-10-28 07:55:00|4024.53|4015.83|4014.96|4006.26|4027.18|4018.48|4013.29|4004.59|768
1635408000000|2021-10-28 08:00:00|4015.26|4006.56|4020.81|4012.11|4033.52|4024.82|4014.37|4005.67|1012
1635408300000|2021-10-28 08:05:00|4020.56|4011.86|4024.72|4016.02|4030.94|4022.24|4019.41|4010.71|856
1635408600000|2021-10-28 08:10:00|4024.75|4016.05|4051.92|4043.22|4051.92|4043.22|4021.28|4012.58|975
1635408900000|2021-10-28 08:15:00|4051.96|4043.26|4062.55|4053.85|4062.55|4053.85|4038.57|4029.87|1054
1635409200000|2021-10-28 08:20:00|4062.5|4053.8|4088.17|4079.47|4090.17|4081.47|4061.7|4053|988
1635409500000|2021-10-28 08:25:00|4088.18|4079.48|4097.79|4089.09|4105.62|4096.92|4083.02|4074.32|1021
1635409800000|2021-10-28 08:30:00|4097.35|4088.65|4100.17|4091.47|4104.8|4096.1|4090.84|4082.14|998
1635410100000|2021-10-28 08:35:00|4100.28|4091.58|4105.41|4096.71|4107.71|4099.01|4091.87|4083.17|929
1635410400000|2021-10-28 08:40:00|4103.45|4094.75|4119.96|4111.26|4123.37|4114.67|4099.49|4090.79|1030
1635410700000|2021-10-28 08:45:00|4119.07|4110.37|4131.49|4122.79|4131.54|4122.84|4109.74|4101.04|1039
1635411000000|2021-10-28 08:50:00|4131.5|4122.8|4145.17|4136.47|4145.3|4136.6|4131.5|4122.8|898
1635411300000|2021-10-28 08:55:00|4145.02|4136.32|4140.92|4132.22|4145.19|4136.49|4132.89|4124.19|913
1635411600000|2021-10-28 09:00:00|4139.45|4130.75|4149.69|4140.99|4154.15|4145.45|4139.45|4130.75|865
1635411900000|2021-10-28 09:05:00|4149.72|4141.02|4146.48|4137.78|4152.06|4143.36|4143.48|4134.78|868
1635412200000|2021-10-28 09:10:00|4146.47|4137.77|4145.1|4136.4|4147.73|4139.03|4139.73|4131.03|869
1635412500000|2021-10-28 09:15:00|4145.14|4136.44|4127.97|4119.27|4150.73|4142.03|4125.04|4116.34|961
1635412800000|2021-10-28 09:20:00|4128.19|4119.49|4122.79|4114.09|4128.85|4120.15|4119.02|4110.32|926
1635413100000|2021-10-28 09:25:00|4123.62|4114.92|4123.75|4115.05|4124.33|4115.63|4114.44|4105.74|779
1635413400000|2021-10-28 09:30:00|4123.97|4115.27|4116.28|4107.58|4125.87|4117.17|4115|4106.3|762
1635413700000|2021-10-28 09:35:00|4116.3|4107.6|4118.5|4109.8|4118.5|4109.8|4113.6|4104.9|736
1635414000000|2021-10-28 09:40:00|4117.99|4109.29|4132.23|4123.53|4132.23|4123.53|4117.59|4108.89|757
1635414300000|2021-10-28 09:45:00|4131.95|4123.25|4138.91|4130.21|4141.72|4133.02|4122.12|4113.42|942
1635414600000|2021-10-28 09:50:00|4138.63|4129.93|4149.79|4141.09|4152.83|4144.13|4137.68|4128.98|866
1635414900000|2021-10-28 09:55:00|4149.8|4141.1|4165.62|4156.92|4165.64|4156.94|4144.95|4136.25|844
1635415200000|2021-10-28 10:00:00|4165.64|4156.94|4168.17|4159.47|4176|4167.3|4154.78|4146.08|941
1635415500000|2021-10-28 10:05:00|4168.1|4159.4|4169.04|4160.34|4178.91|4170.21|4166.17|4157.47|868
1635415800000|2021-10-28 10:10:00|4168.97|4160.27|4163.74|4155.04|4171.66|4162.96|4157.28|4148.58|755
1635416100000|2021-10-28 10:15:00|4163.73|4155.03|4155.75|4147.05|4164.63|4155.93|4152.7|4144|631
1635416400000|2021-10-28 10:20:00|4155.71|4147.01|4163.52|4154.82|4166.19|4157.49|4155.42|4146.72|823
1635416700000|2021-10-28 10:25:00|4162.95|4154.25|4167.29|4158.59|4171.58|4162.88|4161.4|4152.7|846
1635417000000|2021-10-28 10:30:00|4167.27|4158.57|4177.25|4168.55|4177.78|4169.08|4166.79|4158.09|889
1635417300000|2021-10-28 10:35:00|4177.28|4168.58|4163.88|4155.18|4177.61|4168.91|4160.43|4151.73|953
1635417600000|2021-10-28 10:40:00|4163.87|4155.17|4162.32|4153.62|4168.76|4160.06|4158.6|4149.9|925
1635417900000|2021-10-28 10:45:00|4162.28|4153.58|4156.11|4147.41|4168.68|4159.98|4155.28|4146.58|800
1635418200000|2021-10-28 10:50:00|4155.43|4146.73|4153.29|4144.59|4157.61|4148.91|4148.86|4140.16|988
1635418500000|2021-10-28 10:55:00|4153.01|4144.31|4154.07|4145.37|4155.77|4147.07|4143.61|4134.91|830
1635418800000|2021-10-28 11:00:00|4153.61|4144.91|4150.52|4141.82|4161.09|4152.39|4150.04|4141.34|882
1635419100000|2021-10-28 11:05:00|4150.49|4141.79|4146.04|4137.34|4154.53|4145.83|4142.76|4134.06|865
1635419400000|2021-10-28 11:10:00|4146.08|4137.38|4137.92|4129.22|4148.79|4140.09|4137.5|4128.8|769
1635419700000|2021-10-28 11:15:00|4137.89|4129.19|4138.74|4130.04|4145.16|4136.46|4131.55|4122.85|893
1635420000000|2021-10-28 11:20:00|4138.68|4129.98|4131.08|4122.38|4141.07|4132.37|4130.59|4121.89|811
1635420300000|2021-10-28 11:25:00|4131.1|4122.4|4137.51|4128.81|4139.96|4131.26|4124.38|4115.68|913
1635420600000|2021-10-28 11:30:00|4137.3|4128.6|4140.92|4132.22|4149.17|4140.47|4137.3|4128.6|934
1635420900000|2021-10-28 11:35:00|4140.93|4132.23|4150.12|4141.42|4150.68|4141.98|4139.42|4130.72|825
1635421200000|2021-10-28 11:40:00|4149.95|4141.25|4143.49|4134.79|4150.31|4141.61|4143.15|4134.45|910
1635421500000|2021-10-28 11:45:00|4143.77|4135.07|4154.59|4145.89|4162.03|4153.33|4143.61|4134.91|829
1635421800000|2021-10-28 11:50:00|4154.53|4145.83|4155.53|4146.83|4155.62|4146.92|4147.75|4139.05|800
1635422100000|2021-10-28 11:55:00|4155.75|4147.05|4157.5|4148.8|4158.61|4149.91|4152.98|4144.28|624
1635422400000|2021-10-28 12:00:00|4157.53|4148.83|4159|4150.3|4159.17|4150.47|4143.9|4135.2|806
1635422700000|2021-10-28 12:05:00|4159.02|4150.32|4159.02|4150.32|4166.35|4157.65|4157.57|4148.87|602
1635423000000|2021-10-28 12:10:00|4158.91|4150.21|4166.64|4157.94|4167.34|4158.64|4158.57|4149.87|493
1635423300000|2021-10-28 12:15:00|4166.11|4157.41|4164.47|4155.77|4178.09|4169.39|4161.8|4153.1|506
1635423600000|2021-10-28 12:20:00|4163.68|4154.98|4159.09|4150.39|4170.32|4161.62|4158.43|4149.73|492
1635423900000|2021-10-28 12:25:00|4159.18|4150.48|4155.28|4146.58|4162.75|4154.05|4155.24|4146.54|319
1635424200000|2021-10-28 12:30:00|4154.73|4146.03|4154.42|4145.72|4162.1|4153.4|4153.49|4144.79|584
1635424500000|2021-10-28 12:35:00|4154.44|4145.74|4170.38|4161.68|4174.07|4165.37|4153.75|4145.05|638
1635424800000|2021-10-28 12:40:00|4170.3|4161.6|4187.75|4179.05|4191.02|4182.32|4168.96|4160.26|886
1635425100000|2021-10-28 12:45:00|4187.82|4179.12|4177.38|4168.68|4194.15|4185.45|4176.78|4168.08|1020
1635425400000|2021-10-28 12:50:00|4177.39|4168.69|4174.47|4165.77|4180.2|4171.5|4170.01|4161.31|915
1635425700000|2021-10-28 12:55:00|4174.54|4165.84|4181.53|4172.83|4183.84|4175.14|4172.98|4164.28|849
1635426000000|2021-10-28 13:00:00|4181.65|4172.95|4180.24|4171.54|4184.03|4175.33|4165.18|4156.48|795
1635426300000|2021-10-28 13:05:00|4180.58|4171.88|4176.93|4168.23|4181.2|4172.5|4171.74|4163.04|849
1635426600000|2021-10-28 13:10:00|4177.03|4168.33|4178.12|4169.42|4179|4170.3|4170.2|4161.5|770
1635426900000|2021-10-28 13:15:00|4178.02|4169.32|4180.93|4172.23|4184.07|4175.37|4175.08|4166.38|766
1635427200000|2021-10-28 13:20:00|4180.51|4171.81|4188.24|4179.54|4189.48|4180.78|4178.65|4169.95|613
1635427500000|2021-10-28 13:25:00|4189.39|4180.69|4202.69|4193.99|4203.45|4194.75|4186.97|4178.27|856
1635427800000|2021-10-28 13:30:00|4202.35|4193.65|4193.85|4185.15|4211.89|4203.19|4191.82|4183.12|923
1635428100000|2021-10-28 13:35:00|4194.05|4185.35|4191.13|4182.43|4199.1|4190.4|4187.17|4178.47|791
1635428400000|2021-10-28 13:40:00|4191.03|4182.33|4187.08|4178.38|4193.63|4184.93|4185.83|4177.13|599
1635428700000|2021-10-28 13:45:00|4188.35|4179.65|4182.7|4174|4197.17|4188.47|4182.3|4173.6|733
1635429000000|2021-10-28 13:50:00|4182.85|4174.15|4190.03|4181.33|4192.26|4183.56|4181.63|4172.93|892
1635429300000|2021-10-28 13:55:00|4190.71|4182.01|4198.45|4189.75|4201.15|4192.45|4189.96|4181.26|751
1635429600000|2021-10-28 14:00:00|4198.47|4189.77|4188.8|4180.1|4199.86|4191.16|4188.2|4179.5|809
1635429900000|2021-10-28 14:05:00|4188.48|4179.78|4194.25|4185.55|4194.87|4186.17|4187.9|4179.2|691
1635430200000|2021-10-28 14:10:00|4194.45|4185.75|4186.66|4177.96|4194.74|4186.04|4181.88|4173.18|761
1635430500000|2021-10-28 14:15:00|4186.65|4177.95|4176.1|4167.4|4188.4|4179.7|4175.27|4166.57|664
1635430800000|2021-10-28 14:20:00|4176.03|4167.33|4172.97|4164.27|4178.53|4169.83|4172.47|4163.77|825
1635431100000|2021-10-28 14:25:00|4173|4164.3|4170.39|4161.69|4179.34|4170.64|4168|4159.3|815
1635431400000|2021-10-28 14:30:00|4170.4|4161.7|4176.7|4168|4178.08|4169.38|4170.39|4161.69|508
1635431700000|2021-10-28 14:35:00|4176.89|4168.19|4178.53|4169.83|4180.35|4171.65|4175.87|4167.17|520
1635432000000|2021-10-28 14:40:00|4178.64|4169.94|4174.74|4166.04|4183.11|4174.41|4174.36|4165.66|716
1635432300000|2021-10-28 14:45:00|4174.47|4165.77|4181.2|4172.5|4183.87|4175.17|4173.61|4164.91|613
1635432600000|2021-10-28 14:50:00|4181.47|4172.77|4192.79|4184.09|4195.24|4186.54|4181.18|4172.48|657
1635432900000|2021-10-28 14:55:00|4192.54|4183.84|4194.56|4185.86|4194.62|4185.92|4187.48|4178.78|661
1635433200000|2021-10-28 15:00:00|4194.85|4186.15|4190.06|4181.36|4197.38|4188.68|4188.26|4179.56|722
1635433500000|2021-10-28 15:05:00|4190.15|4181.45|4192.27|4183.57|4196.3|4187.6|4189.48|4180.78|690
1635433800000|2021-10-28 15:10:00|4192.24|4183.54|4185.99|4177.29|4192.7|4184|4185.83|4177.13|580
1635434100000|2021-10-28 15:15:00|4186.1|4177.4|4184.33|4175.63|4190.1|4181.4|4180.53|4171.83|640
1635434400000|2021-10-28 15:20:00|4184.37|4175.67|4184.26|4175.56|4184.68|4175.98|4176.38|4167.68|705
1635434700000|2021-10-28 15:25:00|4184.1|4175.4|4179.42|4170.72|4187.28|4178.58|4178.79|4170.09|696
1635435000000|2021-10-28 15:30:00|4179.43|4170.73|4187.78|4179.08|4188.71|4180.01|4179.37|4170.67|450
1635435300000|2021-10-28 15:35:00|4187.77|4179.07|4184.36|4175.66|4190.6|4181.9|4181.95|4173.25|495
1635435600000|2021-10-28 15:40:00|4183.94|4175.24|4174.37|4165.67|4186.27|4177.57|4174.37|4165.67|596
1635435900000|2021-10-28 15:45:00|4174.7|4166|4172.67|4163.97|4176.26|4167.56|4170.1|4161.4|591
1635436200000|2021-10-28 15:50:00|4172.58|4163.88|4158.6|4149.9|4172.67|4163.97|4156.41|4147.71|972
1635436500000|2021-10-28 15:55:00|4158.57|4149.87|4158.2|4149.5|4165.38|4156.68|4155.95|4147.25|874
1635436800000|2021-10-28 16:00:00|4158.01|4149.31|4178.9|4170.2|4180.68|4171.98|4156.43|4147.73|875
1635437100000|2021-10-28 16:05:00|4178.94|4170.24|4197.04|4188.34|4197.72|4189.02|4175.24|4166.54|809
1635437400000|2021-10-28 16:10:00|4197.6|4188.9|4185.65|4176.95|4199.57|4190.87|4182.24|4173.54|934
1635437700000|2021-10-28 16:15:00|4185.39|4176.69|4192.23|4183.53|4199.69|4190.99|4185.39|4176.69|882
1635438000000|2021-10-28 16:20:00|4191.58|4182.88|4194.16|4185.46|4199.8|4191.1|4190.81|4182.11|787
1635438300000|2021-10-28 16:25:00|4193.96|4185.26|4187.3|4178.6|4194.16|4185.46|4184.57|4175.87|729
1635438600000|2021-10-28 16:30:00|4187.29|4178.59|4181.77|4173.07|4191.28|4182.58|4178.56|4169.86|764
1635438900000|2021-10-28 16:35:00|4181.75|4173.05|4188.83|4180.13|4191.51|4182.81|4181.63|4172.93|691
1635439200000|2021-10-28 16:40:00|4188.8|4180.1|4181.01|4172.31|4190.19|4181.49|4180.79|4172.09|581
1635439500000|2021-10-28 16:45:00|4181.02|4172.32|4180.35|4171.65|4185.75|4177.05|4180.35|4171.65|725
1635439800000|2021-10-28 16:50:00|4180.39|4171.69|4184.92|4176.22|4186.73|4178.03|4179.74|4171.04|751
1635440100000|2021-10-28 16:55:00|4185.12|4176.42|4189.71|4181.01|4190.78|4182.08|4180.71|4172.01|813
1635440400000|2021-10-28 17:00:00|4189.27|4180.57|4208.27|4199.57|4208.35|4199.65|4187.89|4179.19|817
1635440700000|2021-10-28 17:05:00|4208.37|4199.67|4198.07|4189.37|4218.3|4209.6|4195.88|4187.18|912
1635441000000|2021-10-28 17:10:00|4198.17|4189.47|4210.38|4201.68|4217.37|4208.67|4197.8|4189.1|884
1635441300000|2021-10-28 17:15:00|4210.39|4201.69|4218.75|4210.05|4225.4|4216.7|4204.93|4196.23|956
1635441600000|2021-10-28 17:20:00|4219.68|4210.98|4226.99|4218.29|4229.5|4220.8|4216.74|4208.04|886
1635441900000|2021-10-28 17:25:00|4227.09|4218.39|4229.79|4221.09|4236.57|4227.87|4225.68|4216.98|815
1635442200000|2021-10-28 17:30:00|4229.68|4220.98|4217.22|4208.52|4230.87|4222.17|4211.76|4203.06|955
1635442500000|2021-10-28 17:35:00|4217.48|4208.78|4218.6|4209.9|4219.84|4211.14|4213.12|4204.42|806
1635442800000|2021-10-28 17:40:00|4218.75|4210.05|4227.81|4219.11|4231.83|4223.13|4218.42|4209.72|889
1635443100000|2021-10-28 17:45:00|4228.22|4219.52|4224.71|4216.01|4233.58|4224.88|4223.67|4214.97|689
1635443400000|2021-10-28 17:50:00|4224.24|4215.54|4222.2|4213.5|4227.62|4218.92|4213.18|4204.48|792
1635443700000|2021-10-28 17:55:00|4222.82|4214.12|4228.26|4219.56|4229.42|4220.72|4221.97|4213.27|725
1635444000000|2021-10-28 18:00:00|4228.27|4219.57|4216.7|4208|4229.26|4220.56|4211.15|4202.45|895
1635444300000|2021-10-28 18:05:00|4216.54|4207.84|4214.81|4206.11|4225.05|4216.35|4212.5|4203.8|718
1635444600000|2021-10-28 18:10:00|4214.51|4205.81|4214.91|4206.21|4220.32|4211.62|4214.07|4205.37|787
1635444900000|2021-10-28 18:15:00|4215.1|4206.4|4215.44|4206.74|4223.47|4214.77|4212.7|4204|815
1635445200000|2021-10-28 18:20:00|4215.61|4206.91|4217.08|4208.38|4221.57|4212.87|4214.7|4206|566
1635445500000|2021-10-28 18:25:00|4216.87|4208.17|4207.3|4198.6|4220.52|4211.82|4201.85|4193.15|815
1635445800000|2021-10-28 18:30:00|4207.37|4198.67|4198.68|4189.98|4213.12|4204.42|4198.12|4189.42|718
1635446100000|2021-10-28 18:35:00|4199|4190.3|4133.45|4124.75|4203.63|4194.93|4128.1|4119.4|857
1635446400000|2021-10-28 18:40:00|4133.88|4125.18|4142.16|4133.46|4191.92|4183.22|4133.35|4124.65|1138
1635446700000|2021-10-28 18:45:00|4143.42|4134.72|4175.74|4167.04|4193.02|4184.32|4140.78|4132.08|1140
1635447000000|2021-10-28 18:50:00|4176.61|4167.91|4188.58|4179.88|4206.73|4198.03|4167.6|4158.9|1136
1635447300000|2021-10-28 18:55:00|4188.71|4180.01|4184.19|4175.49|4198.21|4189.51|4176.07|4167.37|1109
1635447600000|2021-10-28 19:00:00|4183.85|4175.15|4176.27|4167.57|4197.1|4188.4|4169.99|4161.29|1106
1635447900000|2021-10-28 19:05:00|4176.43|4167.73|4160.45|4151.75|4178.25|4169.55|4157.5|4148.8|1037
1635448200000|2021-10-28 19:10:00|4160.87|4152.17|4166.73|4158.03|4176.52|4167.82|4160.87|4152.17|1008
1635448500000|2021-10-28 19:15:00|4166.63|4157.93|4180.41|4171.71|4182|4173.3|4161.95|4153.25|955
1635448800000|2021-10-28 19:20:00|4179.76|4171.06|4194.88|4186.18|4197.72|4189.02|4176.94|4168.24|831
1635449100000|2021-10-28 19:25:00|4194.28|4185.58|4208.19|4199.49|4209.13|4200.43|4192.9|4184.2|835
1635449400000|2021-10-28 19:30:00|4207.93|4199.23|4217.13|4208.43|4221.28|4212.58|4203.02|4194.32|853
1635449700000|2021-10-28 19:35:00|4217.29|4208.59|4228.89|4220.19|4228.89|4220.19|4212.25|4203.55|786
1635450000000|2021-10-28 19:40:00|4228.92|4220.22|4235.23|4226.53|4244.56|4235.86|4225.57|4216.87|936
1635450300000|2021-10-28 19:45:00|4235.8|4227.1|4257.38|4248.68|4261.16|4252.46|4234.34|4225.64|787
1635450600000|2021-10-28 19:50:00|4256.91|4248.21|4250.99|4242.29|4264.69|4255.99|4242.53|4233.83|910
1635450900000|2021-10-28 19:55:00|4250.95|4242.25|4266.09|4257.39|4272.36|4263.66|4246.08|4237.38|890
1635451200000|2021-10-28 20:00:00|4266.08|4257.38|4286.88|4278.18|4287.39|4278.69|4266.03|4257.33|997
1635451500000|2021-10-28 20:05:00|4286.34|4277.64|4287.29|4278.59|4297.97|4289.27|4281.76|4273.06|1062
1635451800000|2021-10-28 20:10:00|4287.09|4278.39|4281.91|4273.21|4294.15|4285.45|4277.24|4268.54|940
1635452100000|2021-10-28 20:15:00|4282.36|4273.66|4267.83|4259.13|4283.4|4274.7|4265.98|4257.28|939
1635452400000|2021-10-28 20:20:00|4267.45|4258.75|4277.1|4268.4|4277.96|4269.26|4263.68|4254.98|781
1635452700000|2021-10-28 20:25:00|4276.83|4268.13|4272.94|4264.24|4279.49|4270.79|4270.23|4261.53|911
1635453000000|2021-10-28 20:30:00|4272.68|4263.98|4270.6|4261.9|4274.9|4266.2|4266.97|4258.27|859
1635453300000|2021-10-28 20:35:00|4270.67|4261.97|4267.3|4258.6|4276.24|4267.54|4266.85|4258.15|657
1635453600000|2021-10-28 20:40:00|4266.8|4258.1|4275.95|4267.25|4277.11|4268.41|4266.79|4258.09|827
1635453900000|2021-10-28 20:45:00|4275.96|4267.26|4263.15|4254.45|4278.09|4269.39|4259.56|4250.86|969
1635454200000|2021-10-28 20:50:00|4263.34|4254.64|4267.65|4258.95|4268.15|4259.45|4234.4|4225.7|870
1635454500000|2021-10-28 20:55:00|4267.9|4259.2|4257.44|4248.74|4269.86|4261.16|4250.24|4241.54|941
1635454800000|2021-10-28 21:00:00|4257.4|4248.7|4231.08|4222.38|4257.79|4249.09|4231.08|4222.38|924
1635455100000|2021-10-28 21:05:00|4231|4222.3|4230.62|4221.92|4251.41|4242.71|4215.8|4207.1|996
1635455400000|2021-10-28 21:10:00|4230.82|4222.12|4237.4|4228.7|4246.78|4238.08|4230.82|4222.12|802
1635455700000|2021-10-28 21:15:00|4237.93|4229.23|4251.8|4243.1|4254.88|4246.18|4236.81|4228.11|847
1635456000000|2021-10-28 21:20:00|4252.05|4243.35|4249.35|4240.65|4261.5|4252.8|4248.87|4240.17|901
1635456300000|2021-10-28 21:25:00|4249.43|4240.73|4237.37|4228.67|4252.88|4244.18|4236.82|4228.12|900
1635456600000|2021-10-28 21:30:00|4237.32|4228.62|4248.81|4240.11|4249.37|4240.67|4236.34|4227.64|653
1635456900000|2021-10-28 21:35:00|4249.28|4240.58|4259.08|4250.38|4262.33|4253.63|4248.13|4239.43|801
1635457200000|2021-10-28 21:40:00|4259.07|4250.37|4254.14|4245.44|4269.83|4261.13|4253.75|4245.05|838
1635457500000|2021-10-28 21:45:00|4253.83|4245.13|4265.5|4256.8|4265.85|4257.15|4253.34|4244.64|901
1635457800000|2021-10-28 21:50:00|4265.07|4256.37|4259.43|4250.73|4268.16|4259.46|4254.13|4245.43|780
1635458100000|2021-10-28 21:55:00|4260.01|4251.31|4256.55|4247.85|4260.21|4251.51|4246.68|4237.98|809
1635458400000|2021-10-28 22:00:00|4256.59|4247.89|4272|4263.3|4272.63|4263.93|4256.48|4247.78|832
1635458700000|2021-10-28 22:05:00|4272.54|4263.84|4256.15|4247.45|4274.37|4265.67|4252.95|4244.25|937
1635459000000|2021-10-28 22:10:00|4256.36|4247.66|4252.36|4243.66|4256.43|4247.73|4245.22|4236.52|866
1635459300000|2021-10-28 22:15:00|4252.37|4243.67|4247.79|4239.09|4255.47|4246.77|4240.13|4231.43|911
1635459600000|2021-10-28 22:20:00|4247.76|4239.06|4252.1|4243.4|4259.26|4250.56|4246.25|4237.55|806
1635459900000|2021-10-28 22:25:00|4252.03|4243.33|4263.45|4254.75|4266.03|4257.33|4251.24|4242.54|752
1635460200000|2021-10-28 22:30:00|4263.44|4254.74|4273.72|4265.02|4282.25|4273.55|4262.56|4253.86|918
1635460500000|2021-10-28 22:35:00|4274.74|4266.04|4263.46|4254.76|4276.5|4267.8|4259.65|4250.95|920
1635460800000|2021-10-28 22:40:00|4263.53|4254.83|4265.4|4256.7|4266.31|4257.61|4257.28|4248.58|702
1635461100000|2021-10-28 22:45:00|4265.43|4256.73|4258.88|4250.18|4270.6|4261.9|4257.9|4249.2|745
1635461400000|2021-10-28 22:50:00|4259|4250.3|4250.85|4242.15|4263.08|4254.38|4249.6|4240.9|921
1635461700000|2021-10-28 22:55:00|4250.81|4242.11|4256.64|4247.94|4261.26|4252.56|4250.69|4241.99|695
1635462000000|2021-10-28 23:00:00|4256.1|4247.4|4270.8|4262.1|4275.35|4266.65|4255.91|4247.21|735
1635462300000|2021-10-28 23:05:00|4270.89|4262.19|4252.84|4244.14|4272.37|4263.67|4251.99|4243.29|846
1635462600000|2021-10-28 23:10:00|4252.53|4243.83|4270.54|4261.84|4276.96|4268.26|4248.05|4239.35|1002
1635462900000|2021-10-28 23:15:00|4270.58|4261.88|4282.25|4273.55|4289.5|4280.8|4267.91|4259.21|848
1635463200000|2021-10-28 23:20:00|4282.23|4273.53|4294.5|4285.8|4296.64|4287.94|4278|4269.3|751
1635463500000|2021-10-28 23:25:00|4295.35|4286.65|4286.99|4278.29|4295.35|4286.65|4282.75|4274.05|727
1635463800000|2021-10-28 23:30:00|4287.14|4278.44|4282.29|4273.59|4287.14|4278.44|4277.21|4268.51|830
1635464100000|2021-10-28 23:35:00|4282.26|4273.56|4276.54|4267.84|4283.87|4275.17|4272.47|4263.77|733
1635464400000|2021-10-28 23:40:00|4277.08|4268.38|4274.11|4265.41|4283.48|4274.78|4273.74|4265.04|785
1635464700000|2021-10-28 23:45:00|4274.54|4265.84|4276.92|4268.22|4282.72|4274.02|4274.01|4265.31|856
1635465000000|2021-10-28 23:50:00|4277.06|4268.36|4279.42|4270.72|4284.35|4275.65|4276.3|4267.6|942
1635465300000|2021-10-28 23:55:00|4280.58|4271.88|4292.13|4283.43|4293.44|4284.74|4278.03|4269.33|810
1635465600000|2021-10-29 00:00:00|4291.55|4282.85|4286.92|4278.22|4300.93|4292.23|4274.48|4265.78|860
1635465900000|2021-10-29 00:05:00|4286.9|4278.2|4292.08|4283.38|4304.23|4295.53|4286.72|4278.02|912
1635466200000|2021-10-29 00:10:00|4292.96|4284.26|4283.03|4274.33|4295.3|4286.6|4281.21|4272.51|923
1635466500000|2021-10-29 00:15:00|4283.63|4274.93|4296.37|4287.67|4304.29|4295.59|4275.5|4266.8|978
1635466800000|2021-10-29 00:20:00|4296.34|4287.64|4281.05|4272.35|4300.12|4291.42|4279.97|4271.27|923
1635467100000|2021-10-29 00:25:00|4281.5|4272.8|4281.58|4272.88|4284.65|4275.95|4274.05|4265.35|932
1635467400000|2021-10-29 00:30:00|4281.47|4272.77|4280.24|4271.54|4289.58|4280.88|4271.77|4263.07|849
1635467700000|2021-10-29 00:35:00|4280.22|4271.52|4298.36|4289.66|4298.36|4289.66|4279.46|4270.76|885
1635468000000|2021-10-29 00:40:00|4298.29|4289.59|4303.33|4294.63|4306.14|4297.44|4295.91|4287.21|906
1635468300000|2021-10-29 00:45:00|4303.42|4294.72|4344.47|4335.77|4344.84|4336.14|4299.29|4290.59|982
1635468600000|2021-10-29 00:50:00|4344.5|4335.8|4352.61|4343.91|4354.4|4345.7|4342.53|4333.83|959
1635468900000|2021-10-29 00:55:00|4352.43|4343.73|4358.82|4350.12|4364.4|4355.7|4345.37|4336.67|880
1635469200000|2021-10-29 01:00:00|4358.8|4350.1|4353.64|4344.94|4361.35|4352.65|4346.97|4338.27|963
1635469500000|2021-10-29 01:05:00|4353.9|4345.2|4381.81|4373.11|4388.78|4380.08|4353.9|4345.2|853
1635469800000|2021-10-29 01:10:00|4381.7|4373|4395.1|4386.4|4397.48|4388.78|4377.15|4368.45|867
1635470100000|2021-10-29 01:15:00|4395.22|4386.52|4389.53|4380.83|4405.21|4396.51|4387.77|4379.07|987
1635470400000|2021-10-29 01:20:00|4389.23|4380.53|4401.35|4392.65|4402.45|4393.75|4389.23|4380.53|932
1635470700000|2021-10-29 01:25:00|4401.5|4392.8|4399.15|4390.45|4409.3|4400.6|4397.17|4388.47|1067
1635471000000|2021-10-29 01:30:00|4399.52|4390.82|4373.33|4364.63|4399.93|4391.23|4372.15|4363.45|1028
1635471300000|2021-10-29 01:35:00|4373.82|4365.12|4378.44|4369.74|4386.48|4377.78|4369.86|4361.16|941
1635471600000|2021-10-29 01:40:00|4378.23|4369.53|4380.86|4372.16|4385.85|4377.15|4373.55|4364.85|763
1635471900000|2021-10-29 01:45:00|4380.76|4372.06|4383.23|4374.53|4385.93|4377.23|4378.98|4370.28|690
1635472200000|2021-10-29 01:50:00|4383.27|4374.57|4366.79|4358.09|4384.51|4375.81|4366.09|4357.39|877
1635472500000|2021-10-29 01:55:00|4366.8|4358.1|4359.82|4351.12|4370.83|4362.13|4359.48|4350.78|875
1635472800000|2021-10-29 02:00:00|4359.45|4350.75|4375.74|4367.04|4377.26|4368.56|4356.98|4348.28|923
1635473100000|2021-10-29 02:05:00|4374.35|4365.65|4371.38|4362.68|4378.35|4369.65|4370.35|4361.65|859
1635473400000|2021-10-29 02:10:00|4371.39|4362.69|4383.75|4375.05|4384.08|4375.38|4371.38|4362.68|723
1635473700000|2021-10-29 02:15:00|4383.74|4375.04|4388.97|4380.27|4389.33|4380.63|4376.97|4368.27|820
1635474000000|2021-10-29 02:20:00|4389.08|4380.38|4380.32|4371.62|4389.22|4380.52|4378.13|4369.43|657
1635474300000|2021-10-29 02:25:00|4380.49|4371.79|4371.8|4363.1|4380.65|4371.95|4371.23|4362.53|812
1635474600000|2021-10-29 02:30:00|4371.9|4363.2|4364.44|4355.74|4372.4|4363.7|4362.25|4353.55|841
1635474900000|2021-10-29 02:35:00|4364.59|4355.89|4365.46|4356.76|4367.49|4358.79|4361.26|4352.56|717
1635475200000|2021-10-29 02:40:00|4366.08|4357.38|4369.85|4361.15|4372.85|4364.15|4364.93|4356.23|521
1635475500000|2021-10-29 02:45:00|4370.06|4361.36|4364.02|4355.32|4373.37|4364.67|4363.06|4354.36|635
1635475800000|2021-10-29 02:50:00|4364.07|4355.37|4374.5|4365.8|4375.48|4366.78|4363.93|4355.23|656
1635476100000|2021-10-29 02:55:00|4374.44|4365.74|4368.52|4359.82|4376.63|4367.93|4366.65|4357.95|519
1635476400000|2021-10-29 03:00:00|4368.67|4359.97|4368.09|4359.39|4374.55|4365.85|4366.67|4357.97|625
1635476700000|2021-10-29 03:05:00|4368.35|4359.65|4381.73|4373.03|4383.4|4374.7|4367.8|4359.1|621
1635477000000|2021-10-29 03:10:00|4382.22|4373.52|4390.49|4381.79|4391.53|4382.83|4381.2|4372.5|691
1635477300000|2021-10-29 03:15:00|4390.98|4382.28|4392.36|4383.66|4393.72|4385.02|4383.33|4374.63|390
1635477600000|2021-10-29 03:20:00|4392.32|4383.62|4400.78|4392.08|4401.28|4392.58|4390.59|4381.89|515
1635477900000|2021-10-29 03:25:00|4400.84|4392.14|4405.51|4396.81|4407.13|4398.43|4398.03|4389.33|883
1635478200000|2021-10-29 03:30:00|4405.52|4396.82|4386.69|4377.99|4405.67|4396.97|4384.8|4376.1|773
1635478500000|2021-10-29 03:35:00|4386.82|4378.12|4377.21|4368.51|4390.55|4381.85|4376.88|4368.18|659
1635478800000|2021-10-29 03:40:00|4377.16|4368.46|4375.56|4366.86|4380.68|4371.98|4374.52|4365.82|644
1635479100000|2021-10-29 03:45:00|4375.75|4367.05|4368.99|4360.29|4376.29|4367.59|4362.68|4353.98|701
1635479400000|2021-10-29 03:50:00|4369.28|4360.58|4378.92|4370.22|4378.97|4370.27|4367.06|4358.36|666
1635479700000|2021-10-29 03:55:00|4378.96|4370.26|4385.56|4376.86|4388.02|4379.32|4377.54|4368.84|774
1635480000000|2021-10-29 04:00:00|4385.54|4376.84|4392.06|4383.36|4394.37|4385.67|4385.32|4376.62|556
1635480300000|2021-10-29 04:05:00|4392.03|4383.33|4379.64|4370.94|4392.03|4383.33|4378.36|4369.66|784
1635480600000|2021-10-29 04:10:00|4379.81|4371.11|4373.8|4365.1|4380.08|4371.38|4373.17|4364.47|713
1635480900000|2021-10-29 04:15:00|4373.75|4365.05|4375.18|4366.48|4378.64|4369.94|4373.2|4364.5|711
1635481200000|2021-10-29 04:20:00|4374.86|4366.16|4374.6|4365.9|4377.28|4368.58|4373.22|4364.52|425
1635481500000|2021-10-29 04:25:00|4374.91|4366.21|4379.58|4370.88|4380.62|4371.92|4372.9|4364.2|617
1635481800000|2021-10-29 04:30:00|4379.55|4370.85|4366.97|4358.27|4380.34|4371.64|4366.57|4357.87|647
1635482100000|2021-10-29 04:35:00|4367.05|4358.35|4360.95|4352.25|4378.9|4370.2|4359.93|4351.23|812
1635482400000|2021-10-29 04:40:00|4361.01|4352.31|4355.19|4346.49|4363.14|4354.44|4351.73|4343.03|728
1635482700000|2021-10-29 04:45:00|4355.44|4346.74|4356.67|4347.97|4357.7|4349|4343.11|4334.41|852
1635483000000|2021-10-29 04:50:00|4355.91|4347.21|4365.29|4356.59|4366.48|4357.78|4355.67|4346.97|760
1635483300000|2021-10-29 04:55:00|4366.04|4357.34|4361.34|4352.64|4369.97|4361.27|4360.97|4352.27|715
1635483600000|2021-10-29 05:00:00|4361.32|4352.62|4355.81|4347.11|4364.54|4355.84|4353.75|4345.05|756
1635483900000|2021-10-29 05:05:00|4355.83|4347.13|4345.46|4336.76|4359.6|4350.9|4342.69|4333.99|844
1635484200000|2021-10-29 05:10:00|4345.45|4336.75|4353.94|4345.24|4353.94|4345.24|4345.45|4336.75|517
1635484500000|2021-10-29 05:15:00|4353.98|4345.28|4335.54|4326.84|4354.63|4345.93|4335.54|4326.84|924
1635484800000|2021-10-29 05:20:00|4335.52|4326.82|4337.35|4328.65|4344.18|4335.48|4325.95|4317.25|778
1635485100000|2021-10-29 05:25:00|4337.53|4328.83|4335.87|4327.17|4345.03|4336.33|4327.65|4318.95|781
1635485400000|2021-10-29 05:30:00|4336.1|4327.4|4326.21|4317.51|4341.43|4332.73|4325.13|4316.43|858
1635485700000|2021-10-29 05:35:00|4326.53|4317.83|4335.18|4326.48|4335.83|4327.13|4325.26|4316.56|861
1635486000000|2021-10-29 05:40:00|4335.16|4326.46|4314.41|4305.71|4339.23|4330.53|4313|4304.3|945
1635486300000|2021-10-29 05:45:00|4314.42|4305.72|4327.18|4318.48|4327.2|4318.5|4313.19|4304.49|867
1635486600000|2021-10-29 05:50:00|4327.28|4318.58|4328.22|4319.52|4334.83|4326.13|4325.5|4316.8|734
1635486900000|2021-10-29 05:55:00|4328.12|4319.42|4325.35|4316.65|4328.58|4319.88|4319.73|4311.03|663
1635487200000|2021-10-29 06:00:00|4325.3|4316.6|4317.31|4308.61|4328.7|4320|4315.37|4306.67|806
1635487500000|2021-10-29 06:05:00|4317.55|4308.85|4334.53|4325.83|4334.53|4325.83|4317.16|4308.46|796
1635487800000|2021-10-29 06:10:00|4334.57|4325.87|4345.76|4337.06|4346.32|4337.62|4333.36|4324.66|774
1635488100000|2021-10-29 06:15:00|4345.69|4336.99|4341.81|4333.11|4349.74|4341.04|4341.45|4332.75|744
1635488400000|2021-10-29 06:20:00|4341.75|4333.05|4332.99|4324.29|4341.79|4333.09|4328.79|4320.09|668
1635488700000|2021-10-29 06:25:00|4332.97|4324.27|4334.1|4325.4|4334.8|4326.1|4330.8|4322.1|536
1635489000000|2021-10-29 06:30:00|4335.45|4326.75|4349.06|4340.36|4350.16|4341.46|4333.38|4324.68|593
1635489300000|2021-10-29 06:35:00|4348.24|4339.54|4353.51|4344.81|4356.01|4347.31|4348.24|4339.54|498
1635489600000|2021-10-29 06:40:00|4352.71|4344.01|4354.91|4346.21|4356.3|4347.6|4349.02|4340.32|781
1635489900000|2021-10-29 06:45:00|4354.72|4346.02|4355.73|4347.03|4357.17|4348.47|4347.84|4339.14|794
1635490200000|2021-10-29 06:50:00|4355.82|4347.12|4350.3|4341.6|4356.14|4347.44|4345.8|4337.1|543
1635490500000|2021-10-29 06:55:00|4350.16|4341.46|4348.69|4339.99|4351.51|4342.81|4346.89|4338.19|634
1635490800000|2021-10-29 07:00:00|4348.67|4339.97|4333.11|4324.41|4348.67|4339.97|4331.46|4322.76|916
1635491100000|2021-10-29 07:05:00|4333.06|4324.36|4337.55|4328.85|4338.58|4329.88|4331.94|4323.24|606
1635491400000|2021-10-29 07:10:00|4337.58|4328.88|4324.46|4315.76|4338.35|4329.65|4322.63|4313.93|719
1635491700000|2021-10-29 07:15:00|4324.48|4315.78|4320.49|4311.79|4329.93|4321.23|4317.95|4309.25|841
1635492000000|2021-10-29 07:20:00|4320.31|4311.61|4322.92|4314.22|4326.73|4318.03|4319.89|4311.19|853
1635492300000|2021-10-29 07:25:00|4323.29|4314.59|4320.54|4311.84|4325.15|4316.45|4316.07|4307.37|746
1635492600000|2021-10-29 07:30:00|4320.49|4311.79|4302.93|4294.23|4320.49|4311.79|4296.26|4287.56|945
1635492900000|2021-10-29 07:35:00|4302.72|4294.02|4317.24|4308.54|4322.43|4313.73|4300.31|4291.61|776
1635493200000|2021-10-29 07:40:00|4316.82|4308.12|4312.05|4303.35|4320.88|4312.18|4306.86|4298.16|752
1635493500000|2021-10-29 07:45:00|4312.13|4303.43|4314.12|4305.42|4314.38|4305.68|4300.42|4291.72|843
1635493800000|2021-10-29 07:50:00|4313.93|4305.23|4304.86|4296.16|4317.57|4308.87|4304.59|4295.89|633
1635494100000|2021-10-29 07:55:00|4305|4296.3|4312.35|4303.65|4320.9|4312.2|4304.76|4296.06|755
1635494400000|2021-10-29 08:00:00|4312.15|4303.45|4302.15|4293.45|4332.29|4323.59|4300.47|4291.77|1029
1635494700000|2021-10-29 08:05:00|4301.05|4292.35|4320.39|4311.69|4321.67|4312.97|4298.29|4289.59|1011
1635495000000|2021-10-29 08:10:00|4320.29|4311.59|4328.68|4319.98|4329.12|4320.42|4317.78|4309.08|879
1635495300000|2021-10-29 08:15:00|4328.81|4320.11|4321.22|4312.52|4330.13|4321.43|4320.61|4311.91|762
1635495600000|2021-10-29 08:20:00|4321.43|4312.73|4332.08|4323.38|4332.47|4323.77|4320.6|4311.9|565
1635495900000|2021-10-29 08:25:00|4331.78|4323.08|4311.29|4302.59|4332.14|4323.44|4307.02|4298.32|944
1635496200000|2021-10-29 08:30:00|4311.22|4302.52|4316.31|4307.61|4325.04|4316.34|4310.38|4301.68|817
1635496500000|2021-10-29 08:35:00|4316.2|4307.5|4311.41|4302.71|4316.2|4307.5|4308.14|4299.44|826
1635496800000|2021-10-29 08:40:00|4311.38|4302.68|4313.36|4304.66|4318.72|4310.02|4311.1|4302.4|777
1635497100000|2021-10-29 08:45:00|4313.54|4304.84|4325.59|4316.89|4327.09|4318.39|4312.71|4304.01|493
1635497400000|2021-10-29 08:50:00|4325.31|4316.61|4333.4|4324.7|4343.64|4334.94|4320.69|4311.99|1112
1635497700000|2021-10-29 08:55:00|4333.67|4324.97|4346.5|4337.8|4349.2|4340.5|4331.72|4323.02|965
1635498000000|2021-10-29 09:00:00|4346.78|4338.08|4361.61|4352.91|4361.61|4352.91|4342.05|4333.35|754
1635498300000|2021-10-29 09:05:00|4361.82|4353.12|4353.83|4345.13|4361.82|4353.12|4341.4|4332.7|868
1635498600000|2021-10-29 09:10:00|4354.2|4345.5|4362.55|4353.85|4363.11|4354.41|4349.7|4341|806
1635498900000|2021-10-29 09:15:00|4362.52|4353.82|4363.8|4355.1|4371.61|4362.91|4356.85|4348.15|746
1635499200000|2021-10-29 09:20:00|4363.73|4355.03|4356.86|4348.16|4363.8|4355.1|4349.6|4340.9|680
1635499500000|2021-10-29 09:25:00|4357.2|4348.5|4359.03|4350.33|4364.64|4355.94|4355.41|4346.71|587
1635499800000|2021-10-29 09:30:00|4359.04|4350.34|4360.34|4351.64|4361.75|4353.05|4353.65|4344.95|660
1635500100000|2021-10-29 09:35:00|4360.39|4351.69|4350|4341.3|4360.39|4351.69|4349.36|4340.66|665
1635500400000|2021-10-29 09:40:00|4349.97|4341.27|4342.28|4333.58|4349.97|4341.27|4340.85|4332.15|720
1635500700000|2021-10-29 09:45:00|4342.3|4333.6|4347.33|4338.63|4349.51|4340.81|4341.21|4332.51|711
1635501000000|2021-10-29 09:50:00|4347.29|4338.59|4340.29|4331.59|4349.36|4340.66|4339.48|4330.78|597
1635501300000|2021-10-29 09:55:00|4340.15|4331.45|4334.77|4326.07|4340.3|4331.6|4331.69|4322.99|740
1635501600000|2021-10-29 10:00:00|4334.83|4326.13|4334.88|4326.18|4340.8|4332.1|4332.53|4323.83|608
1635501900000|2021-10-29 10:05:00|4334.94|4326.24|4342.72|4334.02|4351.74|4343.04|4330.9|4322.2|741
1635502200000|2021-10-29 10:10:00|4342.65|4333.95|4337.8|4329.1|4346.25|4337.55|4336.14|4327.44|830
1635502500000|2021-10-29 10:15:00|4337.77|4329.07|4339.05|4330.35|4346.9|4338.2|4337.69|4328.99|680
1635502800000|2021-10-29 10:20:00|4339.03|4330.33|4319.28|4310.58|4339.89|4331.19|4318.08|4309.38|978
1635503100000|2021-10-29 10:25:00|4319.3|4310.6|4322.56|4313.86|4332.17|4323.47|4319.29|4310.59|779
1635503400000|2021-10-29 10:30:00|4322.77|4314.07|4322.77|4314.07|4325.83|4317.13|4315.98|4307.28|520
1635503700000|2021-10-29 10:35:00|4322.74|4314.04|4335.56|4326.86|4338.88|4330.18|4322.69|4313.99|603
1635504000000|2021-10-29 10:40:00|4335.59|4326.89|4327.25|4318.55|4336.95|4328.25|4326|4317.3|629
1635504300000|2021-10-29 10:45:00|4327.24|4318.54|4331.46|4322.76|4339.18|4330.48|4327|4318.3|655
1635504600000|2021-10-29 10:50:00|4331.89|4323.19|4318.06|4309.36|4331.89|4323.19|4317.39|4308.69|688
1635504900000|2021-10-29 10:55:00|4318.97|4310.27|4336.65|4327.95|4337.19|4328.49|4318.26|4309.56|653
1635505200000|2021-10-29 11:00:00|4336.82|4328.12|4331.68|4322.98|4339.11|4330.41|4328.92|4320.22|669
1635505500000|2021-10-29 11:05:00|4332.12|4323.42|4332.55|4323.85|4336.44|4327.74|4327.46|4318.76|556
1635505800000|2021-10-29 11:10:00|4332.42|4323.72|4335.22|4326.52|4337.37|4328.67|4328.78|4320.08|737
1635506100000|2021-10-29 11:15:00|4335.13|4326.43|4323.33|4314.63|4339.03|4330.33|4322.8|4314.1|830
1635506400000|2021-10-29 11:20:00|4322.85|4314.15|4337.44|4328.74|4339.01|4330.31|4322.85|4314.15|776
1635506700000|2021-10-29 11:25:00|4337.4|4328.7|4333.01|4324.31|4338.44|4329.74|4329.15|4320.45|720
1635507000000|2021-10-29 11:30:00|4332.51|4323.81|4323.91|4315.21|4340.2|4331.5|4322.05|4313.35|771
1635507300000|2021-10-29 11:35:00|4323.89|4315.19|4306.73|4298.03|4324.71|4316.01|4296.64|4287.94|998
1635507600000|2021-10-29 11:40:00|4306.72|4298.02|4298.04|4289.34|4315.65|4306.95|4297.98|4289.28|964
1635507900000|2021-10-29 11:45:00|4298.02|4289.32|4314.64|4305.94|4314.64|4305.94|4287.44|4278.74|1024
1635508200000|2021-10-29 11:50:00|4314.68|4305.98|4325.74|4317.04|4327.64|4318.94|4313.66|4304.96|773
1635508500000|2021-10-29 11:55:00|4326.23|4317.53|4325.79|4317.09|4327.23|4318.53|4314.55|4305.85|800
1635508800000|2021-10-29 12:00:00|4325.78|4317.08|4309.7|4301|4325.92|4317.22|4309.7|4301|936
1635509100000|2021-10-29 12:05:00|4309.95|4301.25|4315.73|4307.03|4321.18|4312.48|4309.05|4300.35|676
1635509400000|2021-10-29 12:10:00|4316.01|4307.31|4309.96|4301.26|4323.27|4314.57|4309.65|4300.95|699
1635509700000|2021-10-29 12:15:00|4309.59|4300.89|4324.95|4316.25|4326.98|4318.28|4302.05|4293.35|853
1635510000000|2021-10-29 12:20:00|4325.04|4316.34|4323.03|4314.33|4332.12|4323.42|4318.91|4310.21|826
1635510300000|2021-10-29 12:25:00|4323.26|4314.56|4342.02|4333.32|4342.02|4333.32|4323.1|4314.4|588
1635510600000|2021-10-29 12:30:00|4342.17|4333.47|4332.73|4324.03|4344|4335.3|4323.32|4314.62|1035
1635510900000|2021-10-29 12:35:00|4332.7|4324|4331.19|4322.49|4340.45|4331.75|4329.89|4321.19|761
1635511200000|2021-10-29 12:40:00|4331.86|4323.16|4337.92|4329.22|4337.92|4329.22|4326.93|4318.23|636
1635511500000|2021-10-29 12:45:00|4338.43|4329.73|4334.22|4325.52|4340.39|4331.69|4323.92|4315.22|741
1635511800000|2021-10-29 12:50:00|4333.9|4325.2|4325.93|4317.23|4334.25|4325.55|4319.72|4311.02|849
1635512100000|2021-10-29 12:55:00|4325.28|4316.58|4319.92|4311.22|4327.66|4318.96|4317.24|4308.54|768
1635512400000|2021-10-29 13:00:00|4319.8|4311.1|4316.91|4308.21|4322.73|4314.03|4316.24|4307.54|692
1635512700000|2021-10-29 13:05:00|4316.34|4307.64|4311.16|4302.46|4320.15|4311.45|4309.46|4300.76|710
1635513000000|2021-10-29 13:10:00|4311.1|4302.4|4307.3|4298.6|4317.1|4308.4|4305.2|4296.5|812
1635513300000|2021-10-29 13:15:00|4307.39|4298.69|4311.13|4302.43|4315.37|4306.67|4306.3|4297.6|885
1635513600000|2021-10-29 13:20:00|4311.3|4302.6|4316.33|4307.63|4317.51|4308.81|4308.36|4299.66|834
1635513900000|2021-10-29 13:25:00|4316.42|4307.72|4325.9|4317.2|4325.9|4317.2|4316.19|4307.49|586
1635514200000|2021-10-29 13:30:00|4325.8|4317.1|4323.85|4315.15|4326.75|4318.05|4317.36|4308.66|843
1635514500000|2021-10-29 13:35:00|4323.73|4315.03|4337.53|4328.83|4340.06|4331.36|4320.45|4311.75|819
1635514800000|2021-10-29 13:40:00|4337|4328.3|4334.56|4325.86|4338.05|4329.35|4330.2|4321.5|743
1635515100000|2021-10-29 13:45:00|4334.47|4325.77|4341.72|4333.02|4342.4|4333.7|4334.47|4325.77|854
1635515400000|2021-10-29 13:50:00|4341.69|4332.99|4352.44|4343.74|4354|4345.3|4335.14|4326.44|855
1635515700000|2021-10-29 13:55:00|4352.38|4343.68|4373.4|4364.7|4381|4372.3|4348.96|4340.26|900
1635516000000|2021-10-29 14:00:00|4373.38|4364.68|4365.56|4356.86|4380.62|4371.92|4362.05|4353.35|1031
1635516300000|2021-10-29 14:05:00|4365.74|4357.04|4373.95|4365.25|4374.01|4365.31|4358.1|4349.4|957
1635516600000|2021-10-29 14:10:00|4373.6|4364.9|4356|4347.3|4375.05|4366.35|4351.43|4342.73|971
1635516900000|2021-10-29 14:15:00|4356.08|4347.38|4342.03|4333.33|4356.9|4348.2|4335.38|4326.68|990
1635517200000|2021-10-29 14:20:00|4342.13|4333.43|4347.67|4338.97|4351.05|4342.35|4339.74|4331.04|795
1635517500000|2021-10-29 14:25:00|4346.71|4338.01|4334.25|4325.55|4353.19|4344.49|4334.25|4325.55|917
1635517800000|2021-10-29 14:30:00|4334.36|4325.66|4343.17|4334.47|4344.21|4335.51|4333.38|4324.68|767
1635518100000|2021-10-29 14:35:00|4343.39|4334.69|4342.78|4334.08|4354.29|4345.59|4342.59|4333.89|922
1635518400000|2021-10-29 14:40:00|4343.05|4334.35|4345.89|4337.19|4352.65|4343.95|4340.73|4332.03|876
1635518700000|2021-10-29 14:45:00|4345.88|4337.18|4351.28|4342.58|4356.28|4347.58|4345.29|4336.59|836
1635519000000|2021-10-29 14:50:00|4350.63|4341.93|4347|4338.3|4359.5|4350.8|4346.14|4337.44|763
1635519300000|2021-10-29 14:55:00|4348.1|4339.4|4349.65|4340.95|4355.1|4346.4|4343.84|4335.14|886
1635519600000|2021-10-29 15:00:00|4349.81|4341.11|4368.26|4359.56|4369.31|4360.61|4346.03|4337.33|945
1635519900000|2021-10-29 15:05:00|4368.17|4359.47|4374.03|4365.33|4374.37|4365.67|4362.06|4353.36|972
1635520200000|2021-10-29 15:10:00|4374.01|4365.31|4393.77|4385.07|4395.61|4386.91|4371.02|4362.32|1059
1635520500000|2021-10-29 15:15:00|4393.83|4385.13|4377.55|4368.85|4399.28|4390.58|4377.55|4368.85|875
1635520800000|2021-10-29 15:20:00|4377.42|4368.72|4406.78|4398.08|4411.35|4402.65|4374.99|4366.29|866
1635521100000|2021-10-29 15:25:00|4408.24|4399.54|4427.95|4419.25|4434.55|4425.85|4402.76|4394.06|1064
1635521400000|2021-10-29 15:30:00|4427.27|4418.57|4424.12|4415.42|4435.47|4426.77|4422.46|4413.76|1040
1635521700000|2021-10-29 15:35:00|4423.99|4415.29|4424.79|4416.09|4428.58|4419.88|4420.75|4412.05|1051
1635522000000|2021-10-29 15:40:00|4424.94|4416.24|4419.13|4410.43|4434.16|4425.46|4418.14|4409.44|886
1635522300000|2021-10-29 15:45:00|4419.21|4410.51|4435|4426.3|4441.14|4432.44|4419.21|4410.51|970
1635522600000|2021-10-29 15:50:00|4434.97|4426.27|4444.22|4435.52|4447.04|4438.34|4433.38|4424.68|999
1635522900000|2021-10-29 15:55:00|4444.15|4435.45|4447.36|4438.66|4453.06|4444.36|4440.84|4432.14|785
1635523200000|2021-10-29 16:00:00|4446.72|4438.02|4449.08|4440.38|4459.33|4450.63|4443|4434.3|1031
1635523500000|2021-10-29 16:05:00|4448.41|4439.71|4453.13|4444.43|4461.85|4453.15|4444.25|4435.55|954
1635523800000|2021-10-29 16:10:00|4453.11|4444.41|4442.93|4434.23|4459|4450.3|4441.89|4433.19|772
1635524100000|2021-10-29 16:15:00|4443.63|4434.93|4434.87|4426.17|4449.27|4440.57|4434.4|4425.7|914
1635524400000|2021-10-29 16:20:00|4434.4|4425.7|4434.18|4425.48|4443.63|4434.93|4428.59|4419.89|899
1635524700000|2021-10-29 16:25:00|4434.15|4425.45|4440.2|4431.5|4443.8|4435.1|4433.86|4425.16|813
1635525000000|2021-10-29 16:30:00|4440.46|4431.76|4432.94|4424.24|4441.74|4433.04|4428.81|4420.11|828
1635525300000|2021-10-29 16:35:00|4432.95|4424.25|4422.71|4414.01|4434.78|4426.08|4421.17|4412.47|711
1635525600000|2021-10-29 16:40:00|4422.97|4414.27|4416.57|4407.87|4425.2|4416.5|4411.52|4402.82|890
1635525900000|2021-10-29 16:45:00|4416.63|4407.93|4429.3|4420.6|4434.78|4426.08|4416.6|4407.9|758
1635526200000|2021-10-29 16:50:00|4430.71|4422.01|4430.7|4422|4433.04|4424.34|4428.29|4419.59|658
1635526500000|2021-10-29 16:55:00|4430.05|4421.35|4433.22|4424.52|4437.62|4428.92|4430.05|4421.35|781
1635526800000|2021-10-29 17:00:00|4431.83|4423.13|4429.04|4420.34|4435.44|4426.74|4428.13|4419.43|656
1635527100000|2021-10-29 17:05:00|4429.2|4420.5|4432.35|4423.65|4436.4|4427.7|4429.13|4420.43|750
1635527400000|2021-10-29 17:10:00|4432.38|4423.68|4429.15|4420.45|4436.59|4427.89|4428.69|4419.99|583
1635527700000|2021-10-29 17:15:00|4428.69|4419.99|4434.87|4426.17|4435.83|4427.13|4419.85|4411.15|735
1635528000000|2021-10-29 17:20:00|4434.21|4425.51|4435.39|4426.69|4436.89|4428.19|4429.73|4421.03|695
1635528300000|2021-10-29 17:25:00|4435.77|4427.07|4437.52|4428.82|4439.51|4430.81|4434.8|4426.1|547
1635528600000|2021-10-29 17:30:00|4437.73|4429.03|4432.97|4424.27|4439.68|4430.98|4429.07|4420.37|552
1635528900000|2021-10-29 17:35:00|4432.8|4424.1|4434.85|4426.15|4438.15|4429.45|4431.87|4423.17|758
1635529200000|2021-10-29 17:40:00|4434.78|4426.08|4427.4|4418.7|4435.3|4426.6|4426.26|4417.56|579
1635529500000|2021-10-29 17:45:00|4426.45|4417.75|4424.09|4415.39|4435.11|4426.41|4421.26|4412.56|722
1635529800000|2021-10-29 17:50:00|4424.1|4415.4|4427.65|4418.95|4430.51|4421.81|4423.49|4414.79|613
1635530100000|2021-10-29 17:55:00|4427.99|4419.29|4421.91|4413.21|4428.71|4420.01|4420.03|4411.33|628
1635530400000|2021-10-29 18:00:00|4421.94|4413.24|4420.95|4412.25|4424.47|4415.77|4418.09|4409.39|525
1635530700000|2021-10-29 18:05:00|4421.03|4412.33|4420.48|4411.78|4425.03|4416.33|4417.15|4408.45|661
1635531000000|2021-10-29 18:10:00|4420.97|4412.27|4426.14|4417.44|4426.44|4417.74|4419.36|4410.66|540
1635531300000|2021-10-29 18:15:00|4426.1|4417.4|4408.12|4399.42|4426.18|4417.48|4406.93|4398.23|646
1635531600000|2021-10-29 18:20:00|4406.98|4398.28|4405.77|4397.07|4413.93|4405.23|4401.8|4393.1|843
1635531900000|2021-10-29 18:25:00|4405.78|4397.08|4395.22|4386.52|4409.98|4401.28|4394.79|4386.09|578
1635532200000|2021-10-29 18:30:00|4395.18|4386.48|4404.78|4396.08|4407.86|4399.16|4394.73|4386.03|786
1635532500000|2021-10-29 18:35:00|4404.72|4396.02|4391.38|4382.68|4408.59|4399.89|4386.67|4377.97|820
1635532800000|2021-10-29 18:40:00|4391.36|4382.66|4383.54|4374.84|4391.9|4383.2|4380.91|4372.21|870
1635533100000|2021-10-29 18:45:00|4383.45|4374.75|4386.72|4378.02|4387.5|4378.8|4379.77|4371.07|805
1635533400000|2021-10-29 18:50:00|4386.83|4378.13|4381.77|4373.07|4388.32|4379.62|4380.88|4372.18|721
1635533700000|2021-10-29 18:55:00|4381.88|4373.18|4378.98|4370.28|4383.67|4374.97|4370.94|4362.24|875
1635534000000|2021-10-29 19:00:00|4379.07|4370.37|4377.62|4368.92|4379.83|4371.13|4366.56|4357.86|827
1635534300000|2021-10-29 19:05:00|4377.49|4368.79|4384.94|4376.24|4385.17|4376.47|4372.27|4363.57|792
1635534600000|2021-10-29 19:10:00|4385.17|4376.47|4389.36|4380.66|4390.56|4381.86|4383.28|4374.58|637
1635534900000|2021-10-29 19:15:00|4389.23|4380.53|4390.42|4381.72|4396.44|4387.74|4388.59|4379.89|629
1635535200000|2021-10-29 19:20:00|4390.44|4381.74|4386.59|4377.89|4391|4382.3|4381.16|4372.46|775
1635535500000|2021-10-29 19:25:00|4386.61|4377.91|4385.57|4376.87|4393.67|4384.97|4381.68|4372.98|651
1635535800000|2021-10-29 19:30:00|4385.37|4376.67|4389.35|4380.65|4390.6|4381.9|4383.5|4374.8|655
1635536100000|2021-10-29 19:35:00|4389.34|4380.64|4367.72|4359.02|4390.47|4381.77|4353.72|4345.02|1015
1635536400000|2021-10-29 19:40:00|4367.64|4358.94|4376.9|4368.2|4379.5|4370.8|4362.79|4354.09|891
1635536700000|2021-10-29 19:45:00|4377.09|4368.39|4384.23|4375.53|4384.23|4375.53|4375.79|4367.09|688
1635537000000|2021-10-29 19:50:00|4384.01|4375.31|4400.55|4391.85|4400.89|4392.19|4384|4375.3|602
1635537300000|2021-10-29 19:55:00|4400.54|4391.84|4408.44|4399.74|4416.81|4408.11|4396.1|4387.4|724
1635537600000|2021-10-29 20:00:00|4408.84|4400.14|4400.31|4391.61|4422.55|4413.85|4396.98|4388.28|771
1635537900000|2021-10-29 20:05:00|4401.09|4392.39|4409.23|4400.53|4413.51|4404.81|4398.26|4389.56|695
1635538200000|2021-10-29 20:10:00|4409.03|4400.33|4417.07|4408.37|4418.76|4410.06|4405.73|4397.03|573
1635538500000|2021-10-29 20:15:00|4417.04|4408.34|4419.64|4410.94|4423.76|4415.06|4413.55|4404.85|788
1635538800000|2021-10-29 20:20:00|4419.61|4410.91|4414.97|4406.27|4423.17|4414.47|4414.91|4406.21|629
1635539100000|2021-10-29 20:25:00|4415.16|4406.46|4412.51|4403.81|4417.8|4409.1|4409.92|4401.22|500
1635539400000|2021-10-29 20:30:00|4412.58|4403.88|4422.97|4414.27|4423.58|4414.88|4412.06|4403.36|553
1635539700000|2021-10-29 20:35:00|4423.27|4414.57|4417.98|4409.28|4423.63|4414.93|4416.3|4407.6|631
1635540000000|2021-10-29 20:40:00|4418.02|4409.32|4417.92|4409.22|4421.63|4412.93|4417.19|4408.49|606
1635540300000|2021-10-29 20:45:00|4417.18|4408.48|4419.94|4411.24|4423.17|4414.47|4417.18|4408.48|636
1635540600000|2021-10-29 20:50:00|4419.91|4411.21|4408.09|4399.39|4419.98|4411.28|4407.76|4399.06|446
1635540900000|2021-10-29 20:55:00|4408.05|4399.35|4411.95|4403.25|4412.91|4404.21|4407.33|4398.63|418
1635577200000|2021-10-30 07:00:00|4367.84|4359.14|4368.02|4359.32|4368.23|4359.53|4359.52|4350.82|534
1635577500000|2021-10-30 07:05:00|4368.05|4359.35|4368.04|4359.34|4368.42|4359.72|4364.6|4355.9|349
1635577800000|2021-10-30 07:10:00|4368.03|4359.33|4354.86|4346.16|4368.03|4359.33|4354.28|4345.58|477
1635578100000|2021-10-30 07:15:00|4354.81|4346.11|4355.63|4346.93|4358.01|4349.31|4353.72|4345.02|479
1635578400000|2021-10-30 07:20:00|4355.75|4347.05|4354.84|4346.14|4355.88|4347.18|4352.25|4343.55|533
1635578700000|2021-10-30 07:25:00|4354.85|4346.15|4352.86|4344.16|4354.85|4346.15|4351.96|4343.26|484
1635579000000|2021-10-30 07:30:00|4352.94|4344.24|4361.42|4352.72|4361.45|4352.75|4352.66|4343.96|460
1635579300000|2021-10-30 07:35:00|4361.38|4352.68|4360.62|4351.92|4361.97|4353.27|4359.4|4350.7|178
1635579600000|2021-10-30 07:40:00|4360.69|4351.99|4361.19|4352.49|4363.69|4354.99|4358.87|4350.17|240
1635579900000|2021-10-30 07:45:00|4361.17|4352.47|4361.92|4353.22|4363.09|4354.39|4358.24|4349.54|432
1635580200000|2021-10-30 07:50:00|4361.94|4353.24|4352.2|4343.5|4362.02|4353.32|4350.92|4342.22|429
1635580500000|2021-10-30 07:55:00|4352.25|4343.55|4353.49|4344.79|4354.94|4346.24|4351.34|4342.64|658
1635580800000|2021-10-30 08:00:00|4353.68|4344.98|4353.17|4344.47|4358.37|4349.67|4351.48|4342.78|542
1635581100000|2021-10-30 08:05:00|4353.2|4344.5|4357.76|4349.06|4358.58|4349.88|4352.92|4344.22|423
1635581400000|2021-10-30 08:10:00|4357.6|4348.9|4346.08|4337.38|4357.68|4348.98|4345.69|4336.99|652
1635581700000|2021-10-30 08:15:00|4346.05|4337.35|4347.59|4338.89|4350.82|4342.12|4344.31|4335.61|548
1635582000000|2021-10-30 08:20:00|4347.58|4338.88|4343.56|4334.86|4349.77|4341.07|4328.99|4320.29|596
1635582300000|2021-10-30 08:25:00|4343.37|4334.67|4334.2|4325.5|4348.73|4340.03|4333.78|4325.08|825
1635582600000|2021-10-30 08:30:00|4334.14|4325.44|4337.42|4328.72|4338.34|4329.64|4328.02|4319.32|788
1635582900000|2021-10-30 08:35:00|4338.12|4329.42|4326.81|4318.11|4338.67|4329.97|4326.81|4318.11|807
1635583200000|2021-10-30 08:40:00|4326.84|4318.14|4314.71|4306.01|4334.56|4325.86|4314.55|4305.85|835
1635583500000|2021-10-30 08:45:00|4314.75|4306.05|4319.54|4310.84|4324.11|4315.41|4314.75|4306.05|715
1635583800000|2021-10-30 08:50:00|4319.51|4310.81|4312.08|4303.38|4320.73|4312.03|4307.49|4298.79|714
1635584100000|2021-10-30 08:55:00|4311.98|4303.28|4323.69|4314.99|4323.69|4314.99|4299.15|4290.45|922
1635584400000|2021-10-30 09:00:00|4323.68|4314.98|4317.49|4308.79|4327.37|4318.67|4315.35|4306.65|870
1635584700000|2021-10-30 09:05:00|4317.73|4309.03|4329.57|4320.87|4332.08|4323.38|4316.48|4307.78|841
1635585000000|2021-10-30 09:10:00|4329.93|4321.23|4326.83|4318.13|4332.69|4323.99|4325.36|4316.66|794
1635585300000|2021-10-30 09:15:00|4326.73|4318.03|4330.44|4321.74|4332.63|4323.93|4323.61|4314.91|821
1635585600000|2021-10-30 09:20:00|4330.39|4321.69|4328.97|4320.27|4330.72|4322.02|4326.93|4318.23|257
1635585900000|2021-10-30 09:25:00|4328.43|4319.73|4328.62|4319.92|4331.61|4322.91|4326.61|4317.91|600
1635586200000|2021-10-30 09:30:00|4328.65|4319.95|4332.57|4323.87|4335.39|4326.69|4328.01|4319.31|544
1635586500000|2021-10-30 09:35:00|4332.58|4323.88|4339.23|4330.53|4339.25|4330.55|4331.26|4322.56|477
1635586800000|2021-10-30 09:40:00|4339.24|4330.54|4336.29|4327.59|4339.42|4330.72|4334.61|4325.91|485
1635587100000|2021-10-30 09:45:00|4336.17|4327.47|4330.58|4321.88|4336.35|4327.65|4328.07|4319.37|594
1635587400000|2021-10-30 09:50:00|4330.84|4322.14|4328.52|4319.82|4331.77|4323.07|4326.16|4317.46|472
1635587700000|2021-10-30 09:55:00|4328.47|4319.77|4324.68|4315.98|4328.9|4320.2|4322.75|4314.05|467
1635588000000|2021-10-30 10:00:00|4324.67|4315.97|4322.21|4313.51|4327.9|4319.2|4318.22|4309.52|507
1635588300000|2021-10-30 10:05:00|4322.12|4313.42|4320.21|4311.51|4322.56|4313.86|4318.93|4310.23|399
1635588600000|2021-10-30 10:10:00|4320.26|4311.56|4315.21|4306.51|4320.26|4311.56|4313.37|4304.67|508
1635588900000|2021-10-30 10:15:00|4315.2|4306.5|4311.99|4303.29|4316.92|4308.22|4311.99|4303.29|614
1635589200000|2021-10-30 10:20:00|4311.74|4303.04|4315.93|4307.23|4315.93|4307.23|4309.76|4301.06|579
1635589500000|2021-10-30 10:25:00|4315.82|4307.12|4322.91|4314.21|4324.7|4316|4314.72|4306.02|663
1635589800000|2021-10-30 10:30:00|4322.8|4314.1|4331.75|4323.05|4332.23|4323.53|4321.16|4312.46|624
1635590100000|2021-10-30 10:35:00|4331.72|4323.02|4342.46|4333.76|4342.53|4333.83|4331.67|4322.97|741
1635590400000|2021-10-30 10:40:00|4342.48|4333.78|4344.41|4335.71|4346.55|4337.85|4337.55|4328.85|586
1635590700000|2021-10-30 10:45:00|4344.4|4335.7|4347.22|4338.52|4347.87|4339.17|4338.8|4330.1|677
1635591000000|2021-10-30 10:50:00|4347.27|4338.57|4352.52|4343.82|4353|4344.3|4345.76|4337.06|681
1635591300000|2021-10-30 10:55:00|4352.61|4343.91|4349.78|4341.08|4352.63|4343.93|4347.92|4339.22|499
1635591600000|2021-10-30 11:00:00|4349.85|4341.15|4361.3|4352.6|4361.79|4353.09|4348.46|4339.76|648
1635591900000|2021-10-30 11:05:00|4361.41|4352.71|4352.68|4343.98|4362.39|4353.69|4352.68|4343.98|786
1635592200000|2021-10-30 11:10:00|4352.63|4343.93|4354.24|4345.54|4358.24|4349.54|4351.03|4342.33|644
1635592500000|2021-10-30 11:15:00|4354.23|4345.53|4347.05|4338.35|4354.58|4345.88|4346.8|4338.1|668
1635592800000|2021-10-30 11:20:00|4347.15|4338.45|4343.71|4335.01|4347.8|4339.1|4343.67|4334.97|683
1635593100000|2021-10-30 11:25:00|4343.72|4335.02|4343.41|4334.71|4346.45|4337.75|4342.05|4333.35|583
1635593400000|2021-10-30 11:30:00|4343.42|4334.72|4338.48|4329.78|4345.28|4336.58|4338.1|4329.4|754
1635593700000|2021-10-30 11:35:00|4338.45|4329.75|4340.17|4331.47|4340.45|4331.75|4335.59|4326.89|643
1635594000000|2021-10-30 11:40:00|4340.14|4331.44|4341.82|4333.12|4342.11|4333.41|4339.76|4331.06|432
1635594300000|2021-10-30 11:45:00|4341.84|4333.14|4339.35|4330.65|4341.99|4333.29|4337.09|4328.39|677
1635594600000|2021-10-30 11:50:00|4339.38|4330.68|4336.16|4327.46|4339.44|4330.74|4334.88|4326.18|615
1635594900000|2021-10-30 11:55:00|4336.18|4327.48|4338.38|4329.68|4338.53|4329.83|4334.08|4325.38|462
1635595200000|2021-10-30 12:00:00|4338.41|4329.71|4333.84|4325.14|4338.41|4329.71|4326.94|4318.24|678
1635595500000|2021-10-30 12:05:00|4333.72|4325.02|4327.46|4318.76|4333.82|4325.12|4325.9|4317.2|755
1635595800000|2021-10-30 12:10:00|4327.49|4318.79|4326.4|4317.7|4328.08|4319.38|4321.46|4312.76|797
1635596100000|2021-10-30 12:15:00|4326.28|4317.58|4327.86|4319.16|4337.14|4328.44|4324.99|4316.29|811
1635596400000|2021-10-30 12:20:00|4327.79|4319.09|4331.48|4322.78|4332.16|4323.46|4327.14|4318.44|616
1635596700000|2021-10-30 12:25:00|4331.55|4322.85|4333.56|4324.86|4339.21|4330.51|4331.55|4322.85|513
1635597000000|2021-10-30 12:30:00|4333.52|4324.82|4331.83|4323.13|4336.32|4327.62|4330.5|4321.8|591
1635597300000|2021-10-30 12:35:00|4331.84|4323.14|4327.97|4319.27|4335.28|4326.58|4327.79|4319.09|660
1635597600000|2021-10-30 12:40:00|4327.98|4319.28|4323.67|4314.97|4328.47|4319.77|4323.48|4314.78|380
1635597900000|2021-10-30 12:45:00|4323.68|4314.98|4330.76|4322.06|4330.84|4322.14|4322.83|4314.13|597
1635598200000|2021-10-30 12:50:00|4330.81|4322.11|4335.52|4326.82|4335.55|4326.85|4330.06|4321.36|542
1635598500000|2021-10-30 12:55:00|4335.47|4326.77|4330.78|4322.08|4335.81|4327.11|4328.62|4319.92|807
1635598800000|2021-10-30 13:00:00|4330.77|4322.07|4309.93|4301.23|4330.77|4322.07|4309.38|4300.68|831
1635599100000|2021-10-30 13:05:00|4309.77|4301.07|4317.82|4309.12|4321.39|4312.69|4304.77|4296.07|983
1635599400000|2021-10-30 13:10:00|4317.56|4308.86|4312.41|4303.71|4317.56|4308.86|4307.92|4299.22|948
1635599700000|2021-10-30 13:15:00|4312.75|4304.05|4308.12|4299.42|4314.78|4306.08|4307.28|4298.58|541
1635600000000|2021-10-30 13:20:00|4308.14|4299.44|4319.89|4311.19|4320.42|4311.72|4301.74|4293.04|804
1635600300000|2021-10-30 13:25:00|4319.97|4311.27|4324.66|4315.96|4324.81|4316.11|4319.06|4310.36|708
1635600600000|2021-10-30 13:30:00|4324.64|4315.94|4349.07|4340.37|4353.49|4344.79|4322.83|4314.13|1008
1635600900000|2021-10-30 13:35:00|4348.86|4340.16|4342.69|4333.99|4350.13|4341.43|4340.61|4331.91|988
1635601200000|2021-10-30 13:40:00|4342.67|4333.97|4319.42|4310.72|4343.85|4335.15|4315.92|4307.22|924
1635601500000|2021-10-30 13:45:00|4319.11|4310.41|4329.76|4321.06|4330|4321.3|4312.28|4303.58|976
1635601800000|2021-10-30 13:50:00|4329.79|4321.09|4316.3|4307.6|4330.29|4321.59|4313.55|4304.85|876
1635602100000|2021-10-30 13:55:00|4316.29|4307.59|4317.33|4308.63|4322.45|4313.75|4314.71|4306.01|803
1635602400000|2021-10-30 14:00:00|4317.01|4308.31|4320.07|4311.37|4324.5|4315.8|4312.75|4304.05|722
1635602700000|2021-10-30 14:05:00|4320.02|4311.32|4313|4304.3|4320.61|4311.91|4312.2|4303.5|791
1635603000000|2021-10-30 14:10:00|4312.83|4304.13|4315.29|4306.59|4317.3|4308.6|4310.02|4301.32|784
1635603300000|2021-10-30 14:15:00|4314.95|4306.25|4305.52|4296.82|4318.75|4310.05|4303.59|4294.89|892
1635603600000|2021-10-30 14:20:00|4305.54|4296.84|4282.98|4274.28|4308.3|4299.6|4270.68|4261.98|1140
1635603900000|2021-10-30 14:25:00|4282.93|4274.23|4275.27|4266.57|4293.29|4284.59|4275.27|4266.57|1040
1635604200000|2021-10-30 14:30:00|4275.33|4266.63|4280.81|4272.11|4292.34|4283.64|4273.57|4264.87|942
1635604500000|2021-10-30 14:35:00|4280.82|4272.12|4270.92|4262.22|4288.05|4279.35|4268.83|4260.13|1022
1635604800000|2021-10-30 14:40:00|4270.98|4262.28|4264.24|4255.54|4273.43|4264.73|4245.55|4236.85|958
1635605100000|2021-10-30 14:45:00|4264.91|4256.21|4273.09|4264.39|4273.37|4264.67|4253.64|4244.94|1092
1635605400000|2021-10-30 14:50:00|4273.17|4264.47|4282.47|4273.77|4287.35|4278.65|4271.84|4263.14|1013
1635605700000|2021-10-30 14:55:00|4282.52|4273.82|4281.81|4273.11|4287.73|4279.03|4279.85|4271.15|861
1635606000000|2021-10-30 15:00:00|4281.66|4272.96|4294.14|4285.44|4294.53|4285.83|4279.85|4271.15|924
1635606300000|2021-10-30 15:05:00|4294.2|4285.5|4297.36|4288.66|4297.36|4288.66|4286.44|4277.74|923
1635606600000|2021-10-30 15:10:00|4298.1|4289.4|4295.94|4287.24|4299.66|4290.96|4292.75|4284.05|733
1635606900000|2021-10-30 15:15:00|4295.98|4287.28|4287.37|4278.67|4299.15|4290.45|4286.81|4278.11|822
1635607200000|2021-10-30 15:20:00|4287.42|4278.72|4284.86|4276.16|4289.4|4280.7|4284.51|4275.81|888
1635607500000|2021-10-30 15:25:00|4284.72|4276.02|4290.97|4282.27|4295.94|4287.24|4284.71|4276.01|806
1635607800000|2021-10-30 15:30:00|4290.93|4282.23|4293.11|4284.41|4297.71|4289.01|4290.89|4282.19|724
1635608100000|2021-10-30 15:35:00|4293.06|4284.36|4288.22|4279.52|4297.77|4289.07|4280.33|4271.63|805
1635608400000|2021-10-30 15:40:00|4288.2|4279.5|4289.84|4281.14|4291.1|4282.4|4284.52|4275.82|798
1635608700000|2021-10-30 15:45:00|4289.68|4280.98|4284.56|4275.86|4290.92|4282.22|4283.73|4275.03|796
1635609000000|2021-10-30 15:50:00|4284.59|4275.89|4285.34|4276.64|4290.95|4282.25|4284.57|4275.87|786
1635609300000|2021-10-30 15:55:00|4285.41|4276.71|4289.15|4280.45|4291.16|4282.46|4283.7|4275|909
1635609600000|2021-10-30 16:00:00|4288.95|4280.25|4284.56|4275.86|4291.68|4282.98|4281.63|4272.93|923
1635609900000|2021-10-30 16:05:00|4284.55|4275.85|4292.69|4283.99|4296.82|4288.12|4279.96|4271.26|892
1635610200000|2021-10-30 16:10:00|4292.81|4284.11|4295.49|4286.79|4297.28|4288.58|4290.09|4281.39|752
1635610500000|2021-10-30 16:15:00|4295.57|4286.87|4303.73|4295.03|4304.38|4295.68|4291.33|4282.63|854
1635610800000|2021-10-30 16:20:00|4303.72|4295.02|4302.93|4294.23|4311.01|4302.31|4300.47|4291.77|811
1635611100000|2021-10-30 16:25:00|4302.8|4294.1|4289.27|4280.57|4303.33|4294.63|4289.23|4280.53|710
1635611400000|2021-10-30 16:30:00|4289.31|4280.61|4288.16|4279.46|4290.87|4282.17|4285.52|4276.82|706
1635611700000|2021-10-30 16:35:00|4288.15|4279.45|4284.34|4275.64|4292.66|4283.96|4284.12|4275.42|865
1635612000000|2021-10-30 16:40:00|4284.33|4275.63|4278.79|4270.09|4285.25|4276.55|4277.87|4269.17|764
1635612300000|2021-10-30 16:45:00|4278.73|4270.03|4275.65|4266.95|4280.28|4271.58|4273.36|4264.66|829
1635612600000|2021-10-30 16:50:00|4275.72|4267.02|4284.43|4275.73|4284.44|4275.74|4275.44|4266.74|795
1635612900000|2021-10-30 16:55:00|4284.35|4275.65|4290.6|4281.9|4290.81|4282.11|4282.88|4274.18|709
1635613200000|2021-10-30 17:00:00|4290.59|4281.89|4284.69|4275.99|4292.59|4283.89|4284.06|4275.36|763
1635613500000|2021-10-30 17:05:00|4284.7|4276|4285.3|4276.6|4288.2|4279.5|4279.78|4271.08|835
1635613800000|2021-10-30 17:10:00|4285.16|4276.46|4288.3|4279.6|4289.34|4280.64|4282.44|4273.74|745
1635614100000|2021-10-30 17:15:00|4288.4|4279.7|4291.64|4282.94|4291.89|4283.19|4287.6|4278.9|717
1635614400000|2021-10-30 17:20:00|4291.56|4282.86|4294.84|4286.14|4295.29|4286.59|4291.46|4282.76|798
1635614700000|2021-10-30 17:25:00|4294.87|4286.17|4300.28|4291.58|4302.43|4293.73|4294.72|4286.02|583
1635615000000|2021-10-30 17:30:00|4300.39|4291.69|4310.93|4302.23|4311.36|4302.66|4299.76|4291.06|704
1635615300000|2021-10-30 17:35:00|4310.99|4302.29|4307.41|4298.71|4325.03|4316.33|4305.27|4296.57|844
1635615600000|2021-10-30 17:40:00|4307.4|4298.7|4299.14|4290.44|4308.24|4299.54|4298.78|4290.08|648
1635615900000|2021-10-30 17:45:00|4299.28|4290.58|4296.11|4287.41|4300.56|4291.86|4295.65|4286.95|439
1635616200000|2021-10-30 17:50:00|4296.15|4287.45|4305.42|4296.72|4311.91|4303.21|4296.08|4287.38|812
1635616500000|2021-10-30 17:55:00|4305.43|4296.73|4307.25|4298.55|4309.11|4300.41|4302.17|4293.47|699
1635616800000|2021-10-30 18:00:00|4307.26|4298.56|4310.89|4302.19|4311.91|4303.21|4305.7|4297|557
1635617100000|2021-10-30 18:05:00|4310.87|4302.17|4312.24|4303.54|4313.5|4304.8|4309.79|4301.09|559
1635617400000|2021-10-30 18:10:00|4312.18|4303.48|4309.78|4301.08|4313.51|4304.81|4306.96|4298.26|852
1635617700000|2021-10-30 18:15:00|4309.77|4301.07|4307.6|4298.9|4311.78|4303.08|4307.09|4298.39|757
1635618000000|2021-10-30 18:20:00|4307.57|4298.87|4304.03|4295.33|4307.6|4298.9|4302.26|4293.56|793
1635618300000|2021-10-30 18:25:00|4303.86|4295.16|4307.56|4298.86|4308.16|4299.46|4301.2|4292.5|701
1635618600000|2021-10-30 18:30:00|4307.6|4298.9|4304.34|4295.64|4310.43|4301.73|4303.19|4294.49|741
1635618900000|2021-10-30 18:35:00|4304.35|4295.65|4312.06|4303.36|4312.4|4303.7|4304.21|4295.51|495
1635619200000|2021-10-30 18:40:00|4312.07|4303.37|4310.07|4301.37|4312.58|4303.88|4309.52|4300.82|305
1635619500000|2021-10-30 18:45:00|4310.09|4301.39|4318.8|4310.1|4321|4312.3|4309.59|4300.89|613
1635619800000|2021-10-30 18:50:00|4318.81|4310.11|4318.69|4309.99|4320.12|4311.42|4314.58|4305.88|645
1635620100000|2021-10-30 18:55:00|4318.57|4309.87|4328.44|4319.74|4328.98|4320.28|4318.34|4309.64|639
1635620400000|2021-10-30 19:00:00|4328.54|4319.84|4327.75|4319.05|4333.67|4324.97|4326.91|4318.21|760
1635620700000|2021-10-30 19:05:00|4327.76|4319.06|4325.47|4316.77|4328.37|4319.67|4323.89|4315.19|693
1635621000000|2021-10-30 19:10:00|4325.42|4316.72|4330.45|4321.75|4331.2|4322.5|4325.32|4316.62|509
1635621300000|2021-10-30 19:15:00|4330.47|4321.77|4326.34|4317.64|4335.58|4326.88|4325.06|4316.36|667
1635621600000|2021-10-30 19:20:00|4327.01|4318.31|4329.25|4320.55|4330.37|4321.67|4325.17|4316.47|589
1635621900000|2021-10-30 19:25:00|4329.14|4320.44|4332.66|4323.96|4334.36|4325.66|4329.03|4320.33|445
1635622200000|2021-10-30 19:30:00|4332.65|4323.95|4336.69|4327.99|4336.81|4328.11|4331.23|4322.53|647
1635622500000|2021-10-30 19:35:00|4336.73|4328.03|4342.77|4334.07|4344.18|4335.48|4336.72|4328.02|862
1635622800000|2021-10-30 19:40:00|4342.82|4334.12|4341.55|4332.85|4344.86|4336.16|4340.9|4332.2|483
1635623100000|2021-10-30 19:45:00|4341.51|4332.81|4335.16|4326.46|4342.61|4333.91|4334.33|4325.63|524
1635623400000|2021-10-30 19:50:00|4335.17|4326.47|4338|4329.3|4338.46|4329.76|4335.17|4326.47|518
1635623700000|2021-10-30 19:55:00|4337.92|4329.22|4341.75|4333.05|4342.13|4333.43|4336.69|4327.99|480
1635624000000|2021-10-30 20:00:00|4341.73|4333.03|4340.8|4332.1|4343.13|4334.43|4337.71|4329.01|695
1635624300000|2021-10-30 20:05:00|4340.71|4332.01|4349.06|4340.36|4349.36|4340.66|4340.34|4331.64|626
1635624600000|2021-10-30 20:10:00|4349.05|4340.35|4347.89|4339.19|4349.89|4341.19|4342.34|4333.64|780
1635624900000|2021-10-30 20:15:00|4347.92|4339.22|4347.62|4338.92|4349.22|4340.52|4345.54|4336.84|487
1635625200000|2021-10-30 20:20:00|4347.59|4338.89|4330.37|4321.67|4347.59|4338.89|4329.38|4320.68|685
1635625500000|2021-10-30 20:25:00|4330.44|4321.74|4335.97|4327.27|4337.8|4329.1|4330.44|4321.74|584
1635625800000|2021-10-30 20:30:00|4335.99|4327.29|4326.66|4317.96|4337.01|4328.31|4325.11|4316.41|725
1635626100000|2021-10-30 20:35:00|4326.63|4317.93|4323.68|4314.98|4329.62|4320.92|4323.39|4314.69|509
1635626400000|2021-10-30 20:40:00|4323.67|4314.97|4323.06|4314.36|4325.53|4316.83|4319.11|4310.41|657
1635626700000|2021-10-30 20:45:00|4323.05|4314.35|4323.12|4314.42|4327.73|4319.03|4321.62|4312.92|517
1635627000000|2021-10-30 20:50:00|4323.36|4314.66|4314.1|4305.4|4325.16|4316.46|4313.78|4305.08|688
1635627300000|2021-10-30 20:55:00|4314.17|4305.47|4316.28|4307.58|4318.8|4310.1|4309.57|4300.87|643
1635627600000|2021-10-30 21:00:00|4316.25|4307.55|4320.96|4312.26|4321.87|4313.17|4315.45|4306.75|488
1635627900000|2021-10-30 21:05:00|4320.95|4312.25|4315.53|4306.83|4321.87|4313.17|4315.36|4306.66|415
1635628200000|2021-10-30 21:10:00|4315.52|4306.82|4311.36|4302.66|4317.04|4308.34|4310.44|4301.74|684
1635628500000|2021-10-30 21:15:00|4311.34|4302.64|4306.41|4297.71|4314.71|4306.01|4306.27|4297.57|511
1635628800000|2021-10-30 21:20:00|4306.32|4297.62|4295.43|4286.73|4306.35|4297.65|4293.43|4284.73|604
1635629100000|2021-10-30 21:25:00|4295.42|4286.72|4294.82|4286.12|4301.77|4293.07|4294.81|4286.11|682
1635629400000|2021-10-30 21:30:00|4294.81|4286.11|4301.47|4292.77|4301.53|4292.83|4294.5|4285.8|597
1635629700000|2021-10-30 21:35:00|4301.36|4292.66|4305.99|4297.29|4308.17|4299.47|4300.78|4292.08|655
1635630000000|2021-10-30 21:40:00|4306.02|4297.32|4304.61|4295.91|4307.6|4298.9|4304.42|4295.72|504
1635630300000|2021-10-30 21:45:00|4304.35|4295.65|4306.02|4297.32|4307.34|4298.64|4299.27|4290.57|534
1635630600000|2021-10-30 21:50:00|4305.92|4297.22|4305.11|4296.41|4306.34|4297.64|4301.7|4293|576
1635630900000|2021-10-30 21:55:00|4305.12|4296.42|4289.79|4281.09|4305.43|4296.73|4289.79|4281.09|487
1635631200000|2021-10-30 22:00:00|4289.7|4281|4289.98|4281.28|4298.24|4289.54|4289.59|4280.89|780
1635631500000|2021-10-30 22:05:00|4289.96|4281.26|4286.13|4277.43|4295.26|4286.56|4285.71|4277.01|727
1635631800000|2021-10-30 22:10:00|4286.15|4277.45|4290.21|4281.51|4290.29|4281.59|4280.57|4271.87|660
1635632100000|2021-10-30 22:15:00|4290.26|4281.56|4290.32|4281.62|4291.03|4282.33|4285.26|4276.56|808
1635632400000|2021-10-30 22:20:00|4290.28|4281.58|4288.04|4279.34|4294.56|4285.86|4285.03|4276.33|854
1635632700000|2021-10-30 22:25:00|4288.07|4279.37|4279.65|4270.95|4288.12|4279.42|4276.01|4267.31|781
1635633000000|2021-10-30 22:30:00|4279.91|4271.21|4262.63|4253.93|4282.27|4273.57|4257.19|4248.49|1003
1635633300000|2021-10-30 22:35:00|4262.76|4254.06|4267.7|4259|4272.55|4263.85|4256.68|4247.98|1063
1635633600000|2021-10-30 22:40:00|4267.92|4259.22|4266.87|4258.17|4268.36|4259.66|4260.51|4251.81|856
1635633900000|2021-10-30 22:45:00|4266.83|4258.13|4279.44|4270.74|4279.69|4270.99|4265.81|4257.11|938
1635634200000|2021-10-30 22:50:00|4279.4|4270.7|4295.2|4286.5|4295.39|4286.69|4279.4|4270.7|847
1635634500000|2021-10-30 22:55:00|4295.22|4286.52|4293.49|4284.79|4304.56|4295.86|4290.36|4281.66|881
1635634800000|2021-10-30 23:00:00|4293.31|4284.61|4301.71|4293.01|4301.71|4293.01|4284.53|4275.83|934
1635635100000|2021-10-30 23:05:00|4301.7|4293|4306.16|4297.46|4313.36|4304.66|4299.23|4290.53|794
1635635400000|2021-10-30 23:10:00|4306.36|4297.66|4310.76|4302.06|4316.54|4307.84|4306.36|4297.66|812
1635635700000|2021-10-30 23:15:00|4310.75|4302.05|4301.69|4292.99|4311.35|4302.65|4301.69|4292.99|690
1635636000000|2021-10-30 23:20:00|4301.58|4292.88|4289.06|4280.36|4302.19|4293.49|4288.98|4280.28|724
1635636300000|2021-10-30 23:25:00|4289.02|4280.32|4298.48|4289.78|4298.48|4289.78|4287.61|4278.91|896
1635636600000|2021-10-30 23:30:00|4298.53|4289.83|4310.3|4301.6|4312.59|4303.89|4292.94|4284.24|872
1635636900000|2021-10-30 23:35:00|4310.49|4301.79|4326.35|4317.65|4326.49|4317.79|4307.33|4298.63|801
1635637200000|2021-10-30 23:40:00|4326.43|4317.73|4320.71|4312.01|4327.36|4318.66|4320.01|4311.31|676
1635637500000|2021-10-30 23:45:00|4320.73|4312.03|4315.76|4307.06|4322.37|4313.67|4315.74|4307.04|653
1635637800000|2021-10-30 23:50:00|4315.75|4307.05|4314.82|4306.12|4317.17|4308.47|4312.54|4303.84|729
1635638100000|2021-10-30 23:55:00|4314.8|4306.1|4327.37|4318.67|4330.08|4321.38|4314.78|4306.08|795
1635638400000|2021-10-31 00:00:00|4327.26|4318.56|4335.69|4326.99|4337.31|4328.61|4323.16|4314.46|993
1635638700000|2021-10-31 00:05:00|4335.68|4326.98|4366.92|4358.22|4370.02|4361.32|4329.5|4320.8|967
1635639000000|2021-10-31 00:10:00|4366.9|4358.2|4375.22|4366.52|4378.32|4369.62|4359.38|4350.68|967
1635639300000|2021-10-31 00:15:00|4375.08|4366.38|4380.83|4372.13|4381.35|4372.65|4371.04|4362.34|940
1635639600000|2021-10-31 00:20:00|4380.8|4372.1|4376.21|4367.51|4380.93|4372.23|4367.26|4358.56|964
1635639900000|2021-10-31 00:25:00|4376.25|4367.55|4378.56|4369.86|4384|4375.3|4371.48|4362.78|891
1635640200000|2021-10-31 00:30:00|4378.62|4369.92|4389.34|4380.64|4391.97|4383.27|4378.55|4369.85|873
1635640500000|2021-10-31 00:35:00|4389.24|4380.54|4398.07|4389.37|4398.64|4389.94|4387.85|4379.15|725
1635640800000|2021-10-31 00:40:00|4398.08|4389.38|4388.22|4379.52|4398.94|4390.24|4386.75|4378.05|846
1635641100000|2021-10-31 00:45:00|4388.23|4379.53|4384.74|4376.04|4389.02|4380.32|4380.2|4371.5|836
1635641400000|2021-10-31 00:50:00|4384.76|4376.06|4382.65|4373.95|4385.59|4376.89|4381.27|4372.57|701
1635641700000|2021-10-31 00:55:00|4382.64|4373.94|4389.29|4380.59|4390.06|4381.36|4379.81|4371.11|799
1635642000000|2021-10-31 01:00:00|4389.09|4380.39|4398.67|4389.97|4398.95|4390.25|4389.09|4380.39|767
1635642300000|2021-10-31 01:05:00|4398.64|4389.94|4395.1|4386.4|4399.96|4391.26|4388.65|4379.95|795
1635642600000|2021-10-31 01:10:00|4395.06|4386.36|4388.72|4380.02|4396.85|4388.15|4383.01|4374.31|860
1635642900000|2021-10-31 01:15:00|4388.58|4379.88|4376.6|4367.9|4389.07|4380.37|4376.51|4367.81|800
1635643200000|2021-10-31 01:20:00|4376.56|4367.86|4370.36|4361.66|4380.26|4371.56|4370.08|4361.38|882
1635643500000|2021-10-31 01:25:00|4370.25|4361.55|4365.67|4356.97|4373.53|4364.83|4364.42|4355.72|869
1635643800000|2021-10-31 01:30:00|4365.66|4356.96|4362.91|4354.21|4368.89|4360.19|4362.26|4353.56|772
1635644100000|2021-10-31 01:35:00|4362.88|4354.18|4358.63|4349.93|4362.88|4354.18|4358.21|4349.51|820
1635644400000|2021-10-31 01:40:00|4358.75|4350.05|4364.09|4355.39|4368.35|4359.65|4358.63|4349.93|829
1635644700000|2021-10-31 01:45:00|4364.1|4355.4|4372.19|4363.49|4372.35|4363.65|4364.02|4355.32|546
1635645000000|2021-10-31 01:50:00|4371.98|4363.28|4363.84|4355.14|4376.9|4368.2|4363.56|4354.86|729
1635645300000|2021-10-31 01:55:00|4363.85|4355.15|4368.68|4359.98|4368.68|4359.98|4360.51|4351.81|625
1635645600000|2021-10-31 02:00:00|4368.66|4359.96|4365.86|4357.16|4374.84|4366.14|4360.15|4351.45|764
1635645900000|2021-10-31 02:05:00|4365.79|4357.09|4374.41|4365.71|4376.46|4367.76|4365.67|4356.97|539
1635646200000|2021-10-31 02:10:00|4374.42|4365.72|4392.36|4383.66|4392.36|4383.66|4373.45|4364.75|627
1635646500000|2021-10-31 02:15:00|4392.4|4383.7|4387.83|4379.13|4393.49|4384.79|4381.26|4372.56|891
1635646800000|2021-10-31 02:20:00|4387.8|4379.1|4388.69|4379.99|4393.23|4384.53|4385.78|4377.08|740
1635647100000|2021-10-31 02:25:00|4388.7|4380|4396.53|4387.83|4396.66|4387.96|4387.55|4378.85|669
1635647400000|2021-10-31 02:30:00|4396.4|4387.7|4391.6|4382.9|4396.71|4388.01|4386.82|4378.12|932
1635647700000|2021-10-31 02:35:00|4391.63|4382.93|4383.88|4375.18|4391.71|4383.01|4376.78|4368.08|995
1635648000000|2021-10-31 02:40:00|4383.91|4375.21|4381.64|4372.94|4390.69|4381.99|4377.46|4368.76|920
1635648300000|2021-10-31 02:45:00|4381.84|4373.14|4376.93|4368.23|4383.3|4374.6|4366.9|4358.2|943
1635648600000|2021-10-31 02:50:00|4377.03|4368.33|4373.61|4364.91|4381.69|4372.99|4366.2|4357.5|865
1635648900000|2021-10-31 02:55:00|4373.57|4364.87|4371.45|4362.75|4374.55|4365.85|4362.06|4353.36|957
1635649200000|2021-10-31 03:00:00|4371.48|4362.78|4378.24|4369.54|4379.11|4370.41|4365.45|4356.75|863
1635649500000|2021-10-31 03:05:00|4378.17|4369.47|4366.57|4357.87|4378.63|4369.93|4366.24|4357.54|793
1635649800000|2021-10-31 03:10:00|4366.6|4357.9|4363.68|4354.98|4367.85|4359.15|4362.47|4353.77|741
1635650100000|2021-10-31 03:15:00|4363.75|4355.05|4367.1|4358.4|4367.89|4359.19|4361.58|4352.88|679
1635650400000|2021-10-31 03:20:00|4367.11|4358.41|4375.3|4366.6|4377.44|4368.74|4364.99|4356.29|623
1635650700000|2021-10-31 03:25:00|4375.09|4366.39|4376.54|4367.84|4381.26|4372.56|4374.22|4365.52|679
1635651000000|2021-10-31 03:30:00|4376.5|4367.8|4375.87|4367.17|4379.13|4370.43|4374.85|4366.15|615
1635651300000|2021-10-31 03:35:00|4375.73|4367.03|4378.44|4369.74|4380.45|4371.75|4374.72|4366.02|611
1635651600000|2021-10-31 03:40:00|4378.25|4369.55|4383.31|4374.61|4384.71|4376.01|4377.87|4369.17|488
1635651900000|2021-10-31 03:45:00|4383.47|4374.77|4377.77|4369.07|4383.6|4374.9|4371.53|4362.83|719
1635652200000|2021-10-31 03:50:00|4377.81|4369.11|4371.42|4362.72|4377.81|4369.11|4371.3|4362.6|722
1635652500000|2021-10-31 03:55:00|4371.54|4362.84|4376.52|4367.82|4376.52|4367.82|4366.41|4357.71|685
1635652800000|2021-10-31 04:00:00|4376.42|4367.72|4378.73|4370.03|4382.02|4373.32|4368.63|4359.93|838
1635653100000|2021-10-31 04:05:00|4378.36|4369.66|4368.9|4360.2|4380.15|4371.45|4366.43|4357.73|790
1635653400000|2021-10-31 04:10:00|4368.89|4360.19|4370.08|4361.38|4373.74|4365.04|4367.04|4358.34|685
1635653700000|2021-10-31 04:15:00|4370.34|4361.64|4378.1|4369.4|4378.92|4370.22|4369.23|4360.53|765
1635654000000|2021-10-31 04:20:00|4378.11|4369.41|4380.01|4371.31|4382.24|4373.54|4373.35|4364.65|800
1635654300000|2021-10-31 04:25:00|4379.96|4371.26|4382.92|4374.22|4383.48|4374.78|4375.9|4367.2|811
1635654600000|2021-10-31 04:30:00|4382.87|4374.17|4377.4|4368.7|4385.75|4377.05|4377.13|4368.43|822
1635654900000|2021-10-31 04:35:00|4377.42|4368.72|4386.65|4377.95|4386.98|4378.28|4377.42|4368.72|790
1635655200000|2021-10-31 04:40:00|4386.6|4377.9|4385.82|4377.12|4388.4|4379.7|4384.11|4375.41|866
1635655500000|2021-10-31 04:45:00|4385.85|4377.15|4382.28|4373.58|4388.06|4379.36|4381.24|4372.54|746
1635655800000|2021-10-31 04:50:00|4382.29|4373.59|4378.99|4370.29|4385.34|4376.64|4377.15|4368.45|685
1635656100000|2021-10-31 04:55:00|4379.02|4370.32|4373.69|4364.99|4379.99|4371.29|4372.18|4363.48|719
1635656400000|2021-10-31 05:00:00|4373.48|4364.78|4371.86|4363.16|4379.74|4371.04|4371.22|4362.52|674
1635656700000|2021-10-31 05:05:00|4371.89|4363.19|4364.76|4356.06|4373.82|4365.12|4363.54|4354.84|767
1635657000000|2021-10-31 05:10:00|4364.92|4356.22|4351.64|4342.94|4365.35|4356.65|4346.95|4338.25|958
1635657300000|2021-10-31 05:15:00|4351.67|4342.97|4340.97|4332.27|4352.64|4343.94|4321.45|4312.75|1011
1635657600000|2021-10-31 05:20:00|4340.62|4331.92|4342.81|4334.11|4346.55|4337.85|4339.86|4331.16|964
1635657900000|2021-10-31 05:25:00|4342.79|4334.09|4327.86|4319.16|4343.55|4334.85|4324.33|4315.63|952
1635658200000|2021-10-31 05:30:00|4327.89|4319.19|4335.15|4326.45|4335.15|4326.45|4326.3|4317.6|835
1635658500000|2021-10-31 05:35:00|4335.14|4326.44|4338.69|4329.99|4339.33|4330.63|4334.06|4325.36|724
1635658800000|2021-10-31 05:40:00|4338.67|4329.97|4330.07|4321.37|4339.94|4331.24|4330.07|4321.37|798
1635659100000|2021-10-31 05:45:00|4330.11|4321.41|4330.45|4321.75|4334.62|4325.92|4329.39|4320.69|519
1635659400000|2021-10-31 05:50:00|4330.4|4321.7|4338.78|4330.08|4340.91|4332.21|4330.29|4321.59|504
1635659700000|2021-10-31 05:55:00|4338.85|4330.15|4335.74|4327.04|4340.92|4332.22|4335.32|4326.62|528
1635660000000|2021-10-31 06:00:00|4335.73|4327.03|4333.79|4325.09|4339.64|4330.94|4329.97|4321.27|808
1635660300000|2021-10-31 06:05:00|4333.81|4325.11|4328.87|4320.17|4338.95|4330.25|4328.45|4319.75|593
1635660600000|2021-10-31 06:10:00|4328.86|4320.16|4321.2|4312.5|4330.15|4321.45|4320.86|4312.16|697
1635660900000|2021-10-31 06:15:00|4321.21|4312.51|4320.29|4311.59|4323.51|4314.81|4310.08|4301.38|775
1635661200000|2021-10-31 06:20:00|4320.85|4312.15|4322.78|4314.08|4324.84|4316.14|4317.48|4308.78|697
1635661500000|2021-10-31 06:25:00|4322.77|4314.07|4318.24|4309.54|4323.68|4314.98|4317.89|4309.19|437
1635661800000|2021-10-31 06:30:00|4318.33|4309.63|4313.11|4304.41|4319.75|4311.05|4312.7|4304|524
1635662100000|2021-10-31 06:35:00|4313.13|4304.43|4309.85|4301.15|4318.07|4309.37|4306.95|4298.25|588
1635662400000|2021-10-31 06:40:00|4309.83|4301.13|4308.23|4299.53|4313.4|4304.7|4306.32|4297.62|652
1635662700000|2021-10-31 06:45:00|4308.2|4299.5|4317.77|4309.07|4319.86|4311.16|4308.09|4299.39|453
1635663000000|2021-10-31 06:50:00|4317.78|4309.08|4320.38|4311.68|4322.42|4313.72|4317.56|4308.86|574
1635663300000|2021-10-31 06:55:00|4320.4|4311.7|4323.68|4314.98|4323.79|4315.09|4319.01|4310.31|660
1635663600000|2021-10-31 07:00:00|4323.67|4314.97|4319.87|4311.17|4329.11|4320.41|4317.5|4308.8|668
1635663900000|2021-10-31 07:05:00|4320.19|4311.49|4329.12|4320.42|4330.96|4322.26|4320.19|4311.49|740
1635664200000|2021-10-31 07:10:00|4328.94|4320.24|4330.14|4321.44|4334.27|4325.57|4327.96|4319.26|605
1635664500000|2021-10-31 07:15:00|4330.08|4321.38|4335.67|4326.97|4335.99|4327.29|4330.03|4321.33|557
1635664800000|2021-10-31 07:20:00|4335.71|4327.01|4326.81|4318.11|4335.71|4327.01|4325.26|4316.56|534
1635665100000|2021-10-31 07:25:00|4326.76|4318.06|4335.89|4327.19|4337.75|4329.05|4326.76|4318.06|561
1635665400000|2021-10-31 07:30:00|4336.01|4327.31|4331.71|4323.01|4336.24|4327.54|4330.42|4321.72|641
1635665700000|2021-10-31 07:35:00|4331.74|4323.04|4327.47|4318.77|4333.25|4324.55|4327.37|4318.67|499
1635666000000|2021-10-31 07:40:00|4327.42|4318.72|4325.65|4316.95|4330.73|4322.03|4325.65|4316.95|537
1635666300000|2021-10-31 07:45:00|4325.63|4316.93|4324.15|4315.45|4326.89|4318.19|4324.06|4315.36|491
1635666600000|2021-10-31 07:50:00|4324.1|4315.4|4325.06|4316.36|4327.47|4318.77|4322.83|4314.13|498
1635666900000|2021-10-31 07:55:00|4324.96|4316.26|4323.08|4314.38|4325.37|4316.67|4318.64|4309.94|598
1635667200000|2021-10-31 08:00:00|4322.96|4314.26|4315.72|4307.02|4324.4|4315.7|4315.51|4306.81|667
1635667500000|2021-10-31 08:05:00|4315.68|4306.98|4312.59|4303.89|4317.84|4309.14|4310.24|4301.54|777
1635667800000|2021-10-31 08:10:00|4312.6|4303.9|4309.2|4300.5|4314.45|4305.75|4306.19|4297.49|946
1635668100000|2021-10-31 08:15:00|4309.22|4300.52|4312.07|4303.37|4313.06|4304.36|4304.47|4295.77|798
1635668400000|2021-10-31 08:20:00|4312.23|4303.53|4304.19|4295.49|4315.48|4306.78|4304.06|4295.36|843
1635668700000|2021-10-31 08:25:00|4304.2|4295.5|4294.51|4285.81|4305.8|4297.1|4292.91|4284.21|835
1635669000000|2021-10-31 08:30:00|4293.9|4285.2|4298.19|4289.49|4299.54|4290.84|4289.94|4281.24|770
1635669300000|2021-10-31 08:35:00|4298.16|4289.46|4282.56|4273.86|4298.16|4289.46|4275.96|4267.26|854
1635669600000|2021-10-31 08:40:00|4282.44|4273.74|4271.25|4262.55|4286.09|4277.39|4270.63|4261.93|811
1635669900000|2021-10-31 08:45:00|4271.12|4262.42|4287.02|4278.32|4290.36|4281.66|4264.52|4255.82|951
1635670200000|2021-10-31 08:50:00|4287|4278.3|4286.31|4277.61|4287.25|4278.55|4279.64|4270.94|774
1635670500000|2021-10-31 08:55:00|4286.37|4277.67|4277.97|4269.27|4286.37|4277.67|4277.39|4268.69|667
1635670800000|2021-10-31 09:00:00|4277.9|4269.2|4263.55|4254.85|4277.9|4269.2|4263.32|4254.62|744
1635671100000|2021-10-31 09:05:00|4263.57|4254.87|4265.02|4256.32|4268.05|4259.35|4259.44|4250.74|800
1635671400000|2021-10-31 09:10:00|4265|4256.3|4264.06|4255.36|4272.48|4263.78|4248.28|4239.58|884
1635671700000|2021-10-31 09:15:00|4264|4255.3|4274.85|4266.15|4274.92|4266.22|4259.59|4250.89|887
1635672000000|2021-10-31 09:20:00|4274.86|4266.16|4273.16|4264.46|4274.97|4266.27|4270.2|4261.5|805
1635672300000|2021-10-31 09:25:00|4273.15|4264.45|4277.36|4268.66|4278.18|4269.48|4272.67|4263.97|424
1635672600000|2021-10-31 09:30:00|4277.22|4268.52|4272.53|4263.83|4278.45|4269.75|4272.53|4263.83|520
1635672900000|2021-10-31 09:35:00|4272.45|4263.75|4275.54|4266.84|4276.37|4267.67|4271.82|4263.12|553
1635673200000|2021-10-31 09:40:00|4275.55|4266.85|4268.02|4259.32|4276.22|4267.52|4267.32|4258.62|427
1635673500000|2021-10-31 09:45:00|4267.89|4259.19|4265.86|4257.16|4274.32|4265.62|4265.71|4257.01|595
1635673800000|2021-10-31 09:50:00|4265.69|4256.99|4260.84|4252.14|4265.69|4256.99|4256.57|4247.87|522
1635674100000|2021-10-31 09:55:00|4260.83|4252.13|4265.41|4256.71|4268.72|4260.02|4258.6|4249.9|650
1635674400000|2021-10-31 10:00:00|4265.37|4256.67|4251.7|4243|4265.38|4256.68|4250.14|4241.44|682
1635674700000|2021-10-31 10:05:00|4251.65|4242.95|4241.23|4232.53|4251.65|4242.95|4238.11|4229.41|938
1635675000000|2021-10-31 10:10:00|4241.19|4232.49|4248.25|4239.55|4248.33|4239.63|4229.01|4220.31|1006
1635675300000|2021-10-31 10:15:00|4248.28|4239.58|4247.87|4239.17|4249.98|4241.28|4229.27|4220.57|1073
1635675600000|2021-10-31 10:20:00|4247.92|4239.22|4258.59|4249.89|4258.59|4249.89|4243.94|4235.24|880
1635675900000|2021-10-31 10:25:00|4258.41|4249.71|4263.28|4254.58|4263.43|4254.73|4251.98|4243.28|716
1635676200000|2021-10-31 10:30:00|4263.29|4254.59|4265.16|4256.46|4265.16|4256.46|4260.55|4251.85|613
1635676500000|2021-10-31 10:35:00|4265.19|4256.49|4269.29|4260.59|4272.75|4264.05|4263.99|4255.29|764
1635676800000|2021-10-31 10:40:00|4269.23|4260.53|4283.18|4274.48|4285.38|4276.68|4267.21|4258.51|754
1635677100000|2021-10-31 10:45:00|4283.41|4274.71|4272.47|4263.77|4283.91|4275.21|4271.94|4263.24|739
1635677400000|2021-10-31 10:50:00|4272.31|4263.61|4269.77|4261.07|4272.43|4263.73|4269.3|4260.6|653
1635677700000|2021-10-31 10:55:00|4269.78|4261.08|4257.54|4248.84|4269.78|4261.08|4257.44|4248.74|698
1635678000000|2021-10-31 11:00:00|4257.57|4248.87|4261.25|4252.55|4271.38|4262.68|4254.84|4246.14|839
1635678300000|2021-10-31 11:05:00|4261.23|4252.53|4259.54|4250.84|4261.23|4252.53|4256|4247.3|525
1635678600000|2021-10-31 11:10:00|4259.43|4250.73|4254.48|4245.78|4263.33|4254.63|4254.4|4245.7|622
1635678900000|2021-10-31 11:15:00|4254.32|4245.62|4252.29|4243.59|4254.9|4246.2|4248.96|4240.26|589
1635679200000|2021-10-31 11:20:00|4252.04|4243.34|4242.02|4233.32|4253.75|4245.05|4239.79|4231.09|684
1635679500000|2021-10-31 11:25:00|4241.89|4233.19|4243.93|4235.23|4245.24|4236.54|4235.52|4226.82|901
1635679800000|2021-10-31 11:30:00|4244.29|4235.59|4242.19|4233.49|4244.31|4235.61|4236.94|4228.24|665
1635680100000|2021-10-31 11:35:00|4242.39|4233.69|4212.56|4203.86|4242.39|4233.69|4212.42|4203.72|959
1635680400000|2021-10-31 11:40:00|4212.45|4203.75|4211.9|4203.2|4217.08|4208.38|4203.13|4194.43|1048
1635680700000|2021-10-31 11:45:00|4212.23|4203.53|4224.7|4216|4224.77|4216.07|4198.99|4190.29|1087
1635681000000|2021-10-31 11:50:00|4224.67|4215.97|4219.69|4210.99|4230.21|4221.51|4219.69|4210.99|859
1635681300000|2021-10-31 11:55:00|4219.6|4210.9|4212.28|4203.58|4219.94|4211.24|4205.23|4196.53|830
1635681600000|2021-10-31 12:00:00|4212.34|4203.64|4190.72|4182.02|4212.4|4203.7|4174.64|4165.94|1061
1635681900000|2021-10-31 12:05:00|4190.7|4182|4188.7|4180|4191.29|4182.59|4171.77|4163.07|982
1635682200000|2021-10-31 12:10:00|4188.69|4179.99|4208.04|4199.34|4208.72|4200.02|4185.94|4177.24|890
1635682500000|2021-10-31 12:15:00|4207.97|4199.27|4216.76|4208.06|4217.12|4208.42|4204.33|4195.63|822
1635682800000|2021-10-31 12:20:00|4216.53|4207.83|4221.57|4212.87|4221.59|4212.89|4212.61|4203.91|850
1635683100000|2021-10-31 12:25:00|4221.49|4212.79|4215.13|4206.43|4225.68|4216.98|4214.34|4205.64|760
1635683400000|2021-10-31 12:30:00|4215.11|4206.41|4209.12|4200.42|4221.48|4212.78|4209.12|4200.42|767
1635683700000|2021-10-31 12:35:00|4208.84|4200.14|4206.6|4197.9|4211.93|4203.23|4204.55|4195.85|783
1635684000000|2021-10-31 12:40:00|4206.62|4197.92|4198.62|4189.92|4206.71|4198.01|4195.82|4187.12|803
1635684300000|2021-10-31 12:45:00|4198.59|4189.89|4201.85|4193.15|4210.35|4201.65|4197.44|4188.74|716
1635684600000|2021-10-31 12:50:00|4202.15|4193.45|4189.43|4180.73|4202.26|4193.56|4189.1|4180.4|816
1635684900000|2021-10-31 12:55:00|4189.34|4180.64|4192.12|4183.42|4200.44|4191.74|4186.65|4177.95|906
1635685200000|2021-10-31 13:00:00|4191.92|4183.22|4208.66|4199.96|4208.93|4200.23|4186.37|4177.67|993
1635685500000|2021-10-31 13:05:00|4208.88|4200.18|4211.11|4202.41|4214.37|4205.67|4208.12|4199.42|765
1635685800000|2021-10-31 13:10:00|4211.12|4202.42|4217.76|4209.06|4218.7|4210|4208.98|4200.28|792
1635686100000|2021-10-31 13:15:00|4218.06|4209.36|4222.12|4213.42|4224.89|4216.19|4217.01|4208.31|819
1635686400000|2021-10-31 13:20:00|4221.8|4213.1|4204.74|4196.04|4221.82|4213.12|4202.13|4193.43|961
1635686700000|2021-10-31 13:25:00|4204.73|4196.03|4203.22|4194.52|4208.98|4200.28|4200.19|4191.49|792
1635687000000|2021-10-31 13:30:00|4203.19|4194.49|4188.45|4179.75|4203.19|4194.49|4187.47|4178.77|907
1635687300000|2021-10-31 13:35:00|4188.41|4179.71|4193.59|4184.89|4198.6|4189.9|4175.82|4167.12|951
1635687600000|2021-10-31 13:40:00|4193.56|4184.86|4209.4|4200.7|4209.4|4200.7|4192.64|4183.94|963
1635687900000|2021-10-31 13:45:00|4209.3|4200.6|4194.31|4185.61|4209.93|4201.23|4193.25|4184.55|978
1635688200000|2021-10-31 13:50:00|4194.23|4185.53|4207.61|4198.91|4208.73|4200.03|4192.04|4183.34|940
1635688500000|2021-10-31 13:55:00|4207.84|4199.14|4210.77|4202.07|4211.97|4203.27|4206.7|4198|759
1635688800000|2021-10-31 14:00:00|4210.68|4201.98|4195.44|4186.74|4211.49|4202.79|4194.25|4185.55|908
1635689100000|2021-10-31 14:05:00|4195.04|4186.34|4207.45|4198.75|4207.45|4198.75|4190.89|4182.19|892
1635689400000|2021-10-31 14:10:00|4207.57|4198.87|4220.97|4212.27|4224.13|4215.43|4207.55|4198.85|755
1635689700000|2021-10-31 14:15:00|4221.13|4212.43|4230.58|4221.88|4233.64|4224.94|4214.33|4205.63|876
1635690000000|2021-10-31 14:20:00|4230.59|4221.89|4236.67|4227.97|4239.13|4230.43|4229.51|4220.81|880
1635690300000|2021-10-31 14:25:00|4236.59|4227.89|4230.82|4222.12|4236.67|4227.97|4228.29|4219.59|894
1635690600000|2021-10-31 14:30:00|4230.87|4222.17|4226.72|4218.02|4233.91|4225.21|4220.58|4211.88|826
1635690900000|2021-10-31 14:35:00|4227.25|4218.55|4221.09|4212.39|4233.12|4224.42|4220.83|4212.13|876
1635691200000|2021-10-31 14:40:00|4221.1|4212.4|4204.85|4196.15|4223.84|4215.14|4204.84|4196.14|844
1635691500000|2021-10-31 14:45:00|4204.93|4196.23|4208.87|4200.17|4208.91|4200.21|4195.99|4187.29|919
1635691800000|2021-10-31 14:50:00|4208.85|4200.15|4207.94|4199.24|4210.41|4201.71|4201.72|4193.02|864
1635692100000|2021-10-31 14:55:00|4207.95|4199.25|4210.92|4202.22|4211.87|4203.17|4206.08|4197.38|797
1635692400000|2021-10-31 15:00:00|4210.75|4202.05|4204.75|4196.05|4212.55|4203.85|4202.18|4193.48|853
1635692700000|2021-10-31 15:05:00|4204.79|4196.09|4214.46|4205.76|4214.46|4205.76|4202.1|4193.4|740
1635693000000|2021-10-31 15:10:00|4214.4|4205.7|4219.78|4211.08|4220.18|4211.48|4213.17|4204.47|674
1635693300000|2021-10-31 15:15:00|4219.93|4211.23|4220.81|4212.11|4222.9|4214.2|4216.97|4208.27|737
1635693600000|2021-10-31 15:20:00|4220.75|4212.05|4223.16|4214.46|4224.75|4216.05|4218.96|4210.26|737
1635693900000|2021-10-31 15:25:00|4223.22|4214.52|4230.13|4221.43|4231.94|4223.24|4220.41|4211.71|817
1635694200000|2021-10-31 15:30:00|4229.88|4221.18|4221.29|4212.59|4229.89|4221.19|4218.98|4210.28|822
1635694500000|2021-10-31 15:35:00|4221.12|4212.42|4213.9|4205.2|4222.46|4213.76|4213.37|4204.67|692
1635694800000|2021-10-31 15:40:00|4213.89|4205.19|4219.26|4210.56|4224.26|4215.56|4206.61|4197.91|767
1635695100000|2021-10-31 15:45:00|4219.11|4210.41|4229.04|4220.34|4230.61|4221.91|4217.62|4208.92|787
1635695400000|2021-10-31 15:50:00|4228.87|4220.17|4230.27|4221.57|4230.84|4222.14|4219.77|4211.07|788
1635695700000|2021-10-31 15:55:00|4230.14|4221.44|4220.66|4211.96|4230.35|4221.65|4220.57|4211.87|770
1635696000000|2021-10-31 16:00:00|4220.65|4211.95|4222.94|4214.24|4226.69|4217.99|4218.92|4210.22|931
1635696300000|2021-10-31 16:05:00|4223.14|4214.44|4211.9|4203.2|4223.66|4214.96|4210.93|4202.23|864
1635696600000|2021-10-31 16:10:00|4211.85|4203.15|4202.81|4194.11|4211.94|4203.24|4201.19|4192.49|790
1635696900000|2021-10-31 16:15:00|4202.71|4194.01|4206.24|4197.54|4210.18|4201.48|4198.52|4189.82|772
1635697200000|2021-10-31 16:20:00|4206.25|4197.55|4206.83|4198.13|4211.27|4202.57|4203.28|4194.58|720
1635697500000|2021-10-31 16:25:00|4206.88|4198.18|4228.72|4220.02|4229.73|4221.03|4204.94|4196.24|864
1635697800000|2021-10-31 16:30:00|4228.49|4219.79|4228.61|4219.91|4231.94|4223.24|4222.41|4213.71|829
1635698100000|2021-10-31 16:35:00|4228.62|4219.92|4224.81|4216.11|4229.58|4220.88|4223.03|4214.33|668
1635698400000|2021-10-31 16:40:00|4224.82|4216.12|4232.2|4223.5|4232.2|4223.5|4224.8|4216.1|447
1635698700000|2021-10-31 16:45:00|4232.19|4223.49|4243.75|4235.05|4244.94|4236.24|4232.02|4223.32|829
1635699000000|2021-10-31 16:50:00|4243.83|4235.13|4248.42|4239.72|4249.09|4240.39|4243.57|4234.87|728
1635699300000|2021-10-31 16:55:00|4248.38|4239.68|4242.97|4234.27|4248.38|4239.68|4241.83|4233.13|662
1635699600000|2021-10-31 17:00:00|4242.96|4234.26|4236.42|4227.72|4247.12|4238.42|4235.57|4226.87|781
1635699900000|2021-10-31 17:05:00|4236.41|4227.71|4234.96|4226.26|4238.49|4229.79|4233.47|4224.77|582
1635700200000|2021-10-31 17:10:00|4235.02|4226.32|4240.55|4231.85|4241.58|4232.88|4233.85|4225.15|604
1635700500000|2021-10-31 17:15:00|4240.54|4231.84|4252.75|4244.05|4254.14|4245.44|4239.15|4230.45|723
1635700800000|2021-10-31 17:20:00|4252.41|4243.71|4261.2|4252.5|4261.2|4252.5|4251.28|4242.58|652
1635701100000|2021-10-31 17:25:00|4262.23|4253.53|4264.52|4255.82|4264.54|4255.84|4261.14|4252.44|587
1635701400000|2021-10-31 17:30:00|4264.5|4255.8|4260.9|4252.2|4264.69|4255.99|4256.83|4248.13|751
1635701700000|2021-10-31 17:35:00|4260.91|4252.21|4252.79|4244.09|4260.95|4252.25|4252.69|4243.99|862
1635702000000|2021-10-31 17:40:00|4252.81|4244.11|4252.04|4243.34|4254|4245.3|4248.37|4239.67|737
1635702300000|2021-10-31 17:45:00|4251.9|4243.2|4254.39|4245.69|4255.78|4247.08|4244.54|4235.84|711
1635702600000|2021-10-31 17:50:00|4254.26|4245.56|4259.06|4250.36|4262.94|4254.24|4254.26|4245.56|607
1635702900000|2021-10-31 17:55:00|4259.08|4250.38|4247.34|4238.64|4259.11|4250.41|4247.14|4238.44|768
1635703200000|2021-10-31 18:00:00|4247.36|4238.66|4245.42|4236.72|4251.27|4242.57|4241.7|4233|700
1635703500000|2021-10-31 18:05:00|4245.4|4236.7|4236.71|4228.01|4245.42|4236.72|4236.23|4227.53|710
1635703800000|2021-10-31 18:10:00|4236.63|4227.93|4234.74|4226.04|4239.74|4231.04|4231.36|4222.66|735
1635704100000|2021-10-31 18:15:00|4234.68|4225.98|4227.19|4218.49|4235.9|4227.2|4225.51|4216.81|605
1635704400000|2021-10-31 18:20:00|4227.21|4218.51|4232.02|4223.32|4235.47|4226.77|4220.67|4211.97|942
1635704700000|2021-10-31 18:25:00|4231.98|4223.28|4228.37|4219.67|4238.56|4229.86|4226.72|4218.02|923
1635705000000|2021-10-31 18:30:00|4228.41|4219.71|4230.46|4221.76|4232.19|4223.49|4226.86|4218.16|792
1635705300000|2021-10-31 18:35:00|4230.57|4221.87|4242.07|4233.37|4244.18|4235.48|4228.73|4220.03|897
1635705600000|2021-10-31 18:40:00|4242.08|4233.38|4243.55|4234.85|4244.63|4235.93|4235.95|4227.25|852
1635705900000|2021-10-31 18:45:00|4243.56|4234.86|4247.48|4238.78|4249.4|4240.7|4238.93|4230.23|716
1635706200000|2021-10-31 18:50:00|4247.49|4238.79|4258.74|4250.04|4259.19|4250.49|4245.49|4236.79|665
1635706500000|2021-10-31 18:55:00|4258.6|4249.9|4255.93|4247.23|4261.02|4252.32|4249.15|4240.45|912
1635706800000|2021-10-31 19:00:00|4256.06|4247.36|4261.13|4252.43|4262.79|4254.09|4256.06|4247.36|785
1635707100000|2021-10-31 19:05:00|4261.15|4252.45|4260.1|4251.4|4261.85|4253.15|4257.2|4248.5|602
1635707400000|2021-10-31 19:10:00|4260.11|4251.41|4259.59|4250.89|4262.53|4253.83|4258.07|4249.37|654
1635707700000|2021-10-31 19:15:00|4259.6|4250.9|4258.45|4249.75|4261.29|4252.59|4256.47|4247.77|545
1635708000000|2021-10-31 19:20:00|4258.43|4249.73|4259.12|4250.42|4261.2|4252.5|4255.85|4247.15|516
1635708300000|2021-10-31 19:25:00|4258.99|4250.29|4263.39|4254.69|4263.39|4254.69|4258.3|4249.6|507
1635708600000|2021-10-31 19:30:00|4263.34|4254.64|4264.52|4255.82|4264.52|4255.82|4262.65|4253.95|214
1635708900000|2021-10-31 19:35:00|4263.91|4255.21|4261.87|4253.17|4264.67|4255.97|4261.78|4253.08|255
1635709200000|2021-10-31 19:40:00|4262.02|4253.32|4256.46|4247.76|4262.11|4253.41|4255|4246.3|581
1635709500000|2021-10-31 19:45:00|4256.49|4247.79|4256.59|4247.89|4265.36|4256.66|4254.98|4246.28|753
1635709800000|2021-10-31 19:50:00|4256.65|4247.95|4256.72|4248.02|4263.46|4254.76|4254|4245.3|695
1635710100000|2021-10-31 19:55:00|4256.71|4248.01|4254.36|4245.66|4258.09|4249.39|4249.14|4240.44|838
1635710400000|2021-10-31 20:00:00|4254.37|4245.67|4239.37|4230.67|4256.7|4248|4237.96|4229.26|823
1635710700000|2021-10-31 20:05:00|4239.43|4230.73|4245.83|4237.13|4245.83|4237.13|4239.23|4230.53|501
1635711000000|2021-10-31 20:10:00|4245.84|4237.14|4260.87|4252.17|4261.23|4252.53|4244.38|4235.68|605
1635711300000|2021-10-31 20:15:00|4261.97|4253.27|4268.87|4260.17|4271.21|4262.51|4256.77|4248.07|764
1635711600000|2021-10-31 20:20:00|4268.72|4260.02|4273.38|4264.68|4275.39|4266.69|4267.01|4258.31|767
1635711900000|2021-10-31 20:25:00|4273.42|4264.72|4273.31|4263.11|4276.67|4266.47|4272.82|4263.04|588
1635712200000|2021-10-31 20:30:00|4273.37|4263.17|4274.82|4264.62|4275.12|4264.92|4266.87|4256.67|647
1635712500000|2021-10-31 20:35:00|4274.83|4264.63|4274.19|4263.99|4274.86|4264.66|4271.52|4261.32|604
1635712800000|2021-10-31 20:40:00|4274.22|4264.02|4273.6|4263.4|4275.64|4265.44|4265.49|4255.29|656
1635713100000|2021-10-31 20:45:00|4273.13|4262.93|4275.49|4265.29|4275.69|4265.49|4269.98|4259.78|628
1635713400000|2021-10-31 20:50:00|4275.48|4265.28|4271.26|4261.06|4277.52|4267.32|4269.88|4259.68|517
1635713700000|2021-10-31 20:55:00|4271.27|4261.07|4272.43|4262.23|4275.81|4265.61|4268.04|4257.84|556
1635714000000|2021-10-31 21:00:00|4272.44|4262.24|4276.83|4266.63|4277.11|4266.91|4271.17|4260.97|467
1635714300000|2021-10-31 21:05:00|4276.81|4266.61|4271.83|4261.63|4277.24|4267.04|4270.49|4260.29|369
1635714600000|2021-10-31 21:10:00|4271.82|4261.62|4274.11|4263.91|4274.79|4264.59|4270.23|4260.03|482
1635714900000|2021-10-31 21:15:00|4274.09|4263.89|4283.85|4273.65|4290.22|4280.02|4273.81|4263.61|647
1635715200000|2021-10-31 21:20:00|4283.6|4273.4|4283.88|4273.68|4285.34|4275.14|4279.06|4268.86|437
1635715500000|2021-10-31 21:25:00|4283.8|4273.6|4280.92|4270.72|4283.88|4273.68|4275.72|4265.52|695
1635715800000|2021-10-31 21:30:00|4281.06|4270.86|4302.99|4292.79|4303.15|4292.95|4281.06|4270.86|673
1635716100000|2021-10-31 21:35:00|4302.83|4292.63|4310.83|4300.63|4311.54|4301.34|4302.74|4292.54|595
1635716400000|2021-10-31 21:40:00|4310.97|4300.77|4314.29|4304.09|4314.29|4304.09|4299.78|4289.58|772
1635716700000|2021-10-31 21:45:00|4314.5|4304.3|4312.84|4302.64|4331.56|4321.36|4310.02|4299.82|874
1635717000000|2021-10-31 21:50:00|4312.99|4302.79|4310|4299.8|4314.05|4303.85|4305.44|4295.24|584
1635717300000|2021-10-31 21:55:00|4309.99|4299.79|4312.64|4302.44|4320.61|4310.41|4306.83|4296.63|608
1635717600000|2021-10-31 22:00:00|4312.69|4302.49|4308.55|4299.85|4323.15|4312.95|4306.93|4298.23|616
1635717900000|2021-10-31 22:05:00|4308.54|4299.84|4307.94|4299.24|4314.37|4305.67|4299.71|4291.01|729
1635718200000|2021-10-31 22:10:00|4308.08|4299.38|4299.16|4290.46|4309.24|4300.54|4297.58|4288.88|577
1635718500000|2021-10-31 22:15:00|4298.73|4290.03|4309.85|4301.15|4311.15|4302.45|4297.94|4289.24|588
1635718800000|2021-10-31 22:20:00|4310.88|4302.18|4312.99|4304.29|4315.71|4307.01|4308.78|4300.08|660
1635719100000|2021-10-31 22:25:00|4313.22|4304.52|4313.43|4304.73|4317.19|4308.49|4309.14|4300.44|612
1635719400000|2021-10-31 22:30:00|4312.92|4304.22|4308.48|4299.78|4314.95|4306.25|4308.48|4299.78|616
1635719700000|2021-10-31 22:35:00|4308.53|4299.83|4300.43|4291.73|4310.47|4301.77|4299.1|4290.4|532
1635720000000|2021-10-31 22:40:00|4300.1|4291.4|4305.23|4296.53|4305.8|4297.1|4296.62|4287.92|490
1635720300000|2021-10-31 22:45:00|4304.1|4295.4|4306.21|4297.51|4308.88|4300.18|4300.69|4291.99|420
1635720600000|2021-10-31 22:50:00|4306.3|4297.6|4302.8|4294.1|4308.04|4299.34|4298.84|4290.14|344
1635720900000|2021-10-31 22:55:00|4302.75|4294.05|4299.3|4290.6|4306.8|4298.1|4298.7|4290|405
1635721200000|2021-10-31 23:00:00|4299.49|4290.79|4297.75|4289.05|4308.22|4299.52|4295.88|4287.18|635
1635721500000|2021-10-31 23:05:00|4297.72|4289.02|4277.16|4268.46|4297.72|4289.02|4276.43|4267.73|659
1635721800000|2021-10-31 23:10:00|4278.61|4269.91|4284.94|4276.24|4290.3|4281.6|4276.85|4268.15|617
1635722100000|2021-10-31 23:15:00|4286.25|4277.55|4296.99|4288.29|4297.83|4289.13|4284.94|4276.24|694
1635722400000|2021-10-31 23:20:00|4297.26|4288.56|4304.75|4296.05|4306.7|4298|4297.26|4288.56|676
1635722700000|2021-10-31 23:25:00|4304.44|4295.74|4294.72|4286.02|4305|4296.3|4293.05|4284.35|629
1635723000000|2021-10-31 23:30:00|4294.76|4286.06|4293.37|4284.67|4301.21|4292.51|4285.84|4277.14|793
1635723300000|2021-10-31 23:35:00|4293.39|4284.69|4298.14|4289.44|4302.58|4293.88|4293.35|4284.65|581
1635723600000|2021-10-31 23:40:00|4298.29|4289.59|4301.95|4293.25|4304.64|4295.94|4298.29|4289.59|607
1635723900000|2021-10-31 23:45:00|4303.13|4294.43|4295.76|4287.06|4304.65|4295.95|4295.42|4286.72|362
1635724200000|2021-10-31 23:50:00|4295.83|4287.13|4294.32|4285.62|4298.21|4289.51|4289.15|4280.45|513
1635724500000|2021-10-31 23:55:00|4294.69|4285.99|4293.13|4284.43|4299.23|4290.53|4291.32|4282.62|584
1635724800000|2021-11-01 00:00:00|4293.19|4284.49|4295.87|4287.17|4302.33|4293.63|4283.83|4275.13|944
1635725100000|2021-11-01 00:05:00|4296.29|4287.59|4309.19|4300.49|4310.04|4301.34|4296.09|4287.39|763
1635725400000|2021-11-01 00:10:00|4309.48|4300.78|4317.89|4309.19|4320.68|4311.98|4305.45|4296.75|762
1635725700000|2021-11-01 00:15:00|4317.85|4309.15|4328.97|4320.27|4328.97|4320.27|4316.79|4308.09|829
1635726000000|2021-11-01 00:20:00|4328.87|4320.17|4318.99|4310.29|4329.93|4321.23|4318.27|4309.57|565
1635726300000|2021-11-01 00:25:00|4318.97|4310.27|4321.86|4313.16|4328.13|4319.43|4318.94|4310.24|733
1635726600000|2021-11-01 00:30:00|4321.87|4313.17|4318.68|4309.98|4327.59|4318.89|4318.63|4309.93|659
1635726900000|2021-11-01 00:35:00|4318.62|4309.92|4319.29|4310.59|4321.42|4312.72|4314.91|4306.21|356
1635727200000|2021-11-01 00:40:00|4319.51|4310.81|4308.3|4299.6|4319.51|4310.81|4307.7|4299|728
1635727500000|2021-11-01 00:45:00|4308.28|4299.58|4311.08|4302.38|4311.55|4302.85|4308.28|4299.58|360
1635727800000|2021-11-01 00:50:00|4311.07|4302.37|4321.07|4312.37|4322.2|4313.5|4311.07|4302.37|497
1635728100000|2021-11-01 00:55:00|4320.97|4312.27|4322.54|4313.84|4323.66|4314.96|4316.84|4308.14|687
1635728400000|2021-11-01 01:00:00|4322.57|4313.87|4327.81|4319.11|4330.52|4321.82|4319.23|4310.53|737
1635728700000|2021-11-01 01:05:00|4328.48|4319.78|4324.93|4316.23|4329.19|4320.49|4321.93|4313.23|656
1635729000000|2021-11-01 01:10:00|4325.29|4316.59|4325.78|4317.08|4327.74|4319.04|4320.91|4312.21|666
1635729300000|2021-11-01 01:15:00|4325.71|4317.01|4318.97|4310.27|4326.5|4317.8|4315.45|4306.75|687
1635729600000|2021-11-01 01:20:00|4318.98|4310.28|4318.06|4309.36|4320.58|4311.88|4316.69|4307.99|295
1635729900000|2021-11-01 01:25:00|4317.6|4308.9|4317|4308.3|4322.01|4313.31|4315|4306.3|312
1635730200000|2021-11-01 01:30:00|4317.29|4308.59|4315.22|4306.52|4318.9|4310.2|4311.21|4302.51|620
1635730500000|2021-11-01 01:35:00|4316.37|4307.67|4310|4301.3|4317.42|4308.72|4310|4301.3|586
1635730800000|2021-11-01 01:40:00|4310.56|4301.86|4305.26|4296.56|4312.88|4304.18|4304.8|4296.1|504
1635731100000|2021-11-01 01:45:00|4305.1|4296.4|4305.74|4297.04|4308.02|4299.32|4303.41|4294.71|472
1635731400000|2021-11-01 01:50:00|4305.37|4296.67|4304.28|4295.58|4309.33|4300.63|4302.75|4294.05|663
1635731700000|2021-11-01 01:55:00|4304.51|4295.81|4302.67|4293.97|4307.67|4298.97|4300.65|4291.95|595
1635732000000|2021-11-01 02:00:00|4302.66|4293.96|4310.8|4302.1|4311.15|4302.45|4300.71|4292.01|661
1635732300000|2021-11-01 02:05:00|4309.65|4300.95|4307.6|4298.9|4313.12|4304.42|4307.5|4298.8|470
1635732600000|2021-11-01 02:10:00|4307.5|4298.8|4304.03|4295.33|4311.48|4302.78|4303.75|4295.05|361
1635732900000|2021-11-01 02:15:00|4302.92|4294.22|4270.73|4262.03|4307.2|4298.5|4269.55|4260.85|645
1635733200000|2021-11-01 02:20:00|4270.12|4261.42|4227.53|4218.83|4278.75|4270.05|4224.5|4215.8|1131
1635733500000|2021-11-01 02:25:00|4227.49|4218.79|4222.84|4214.14|4242.03|4233.33|4210.75|4202.05|1110
1635733800000|2021-11-01 02:30:00|4223.25|4214.55|4230.8|4222.1|4237.3|4228.6|4199.11|4190.41|1066
1635734100000|2021-11-01 02:35:00|4230.82|4222.12|4239.33|4230.63|4240.19|4231.49|4224.99|4216.29|872
1635734400000|2021-11-01 02:40:00|4240.19|4231.49|4235.8|4227.1|4254.05|4245.35|4234.95|4226.25|925
1635734700000|2021-11-01 02:45:00|4235.63|4226.93|4236.79|4228.09|4246.35|4237.65|4233.3|4224.6|858
1635735000000|2021-11-01 02:50:00|4237.06|4228.36|4244.24|4235.54|4246.06|4237.36|4236.51|4227.81|590
1635735300000|2021-11-01 02:55:00|4244.15|4235.45|4241.83|4233.13|4246.5|4237.8|4241.1|4232.4|528
1635735600000|2021-11-01 03:00:00|4242.4|4233.7|4234.87|4226.17|4242.6|4233.9|4227.83|4219.13|632
1635735900000|2021-11-01 03:05:00|4235|4226.3|4236.23|4227.53|4245.94|4237.24|4233.02|4224.32|809
1635736200000|2021-11-01 03:10:00|4236.1|4227.4|4231.08|4222.38|4238.55|4229.85|4225.42|4216.72|917
1635736500000|2021-11-01 03:15:00|4231.03|4222.33|4230.57|4221.87|4233.71|4225.01|4224.33|4215.63|777
1635736800000|2021-11-01 03:20:00|4230.78|4222.08|4227.68|4218.98|4232.92|4224.22|4222.2|4213.5|832
1635737100000|2021-11-01 03:25:00|4227.3|4218.6|4224.31|4215.61|4227.44|4218.74|4218.42|4209.72|692
1635737400000|2021-11-01 03:30:00|4224.43|4215.73|4222.09|4213.39|4232.28|4223.58|4220.94|4212.24|785
1635737700000|2021-11-01 03:35:00|4222.13|4213.43|4228.44|4219.74|4235.6|4226.9|4221.56|4212.86|732
1635738000000|2021-11-01 03:40:00|4228.45|4219.75|4226.14|4217.44|4233.38|4224.68|4224.38|4215.68|795
1635738300000|2021-11-01 03:45:00|4226.45|4217.75|4216.61|4207.91|4227.41|4218.71|4215.06|4206.36|671
1635738600000|2021-11-01 03:50:00|4217.28|4208.58|4205.9|4197.2|4219.22|4210.52|4202.4|4193.7|873
1635738900000|2021-11-01 03:55:00|4206.79|4198.09|4196.37|4187.67|4210.85|4202.15|4184.67|4175.97|897
1635739200000|2021-11-01 04:00:00|4196.85|4188.15|4167.74|4159.04|4197.18|4188.48|4153.3|4144.6|1077
1635739500000|2021-11-01 04:05:00|4168.77|4160.07|4175.83|4167.13|4176.7|4168|4161.92|4153.22|971
1635739800000|2021-11-01 04:10:00|4175.98|4167.28|4199.03|4190.33|4203.21|4194.51|4172.17|4163.47|1038
1635740100000|2021-11-01 04:15:00|4199.7|4191|4204.86|4196.16|4206.16|4197.46|4196.65|4187.95|829
1635740400000|2021-11-01 04:20:00|4204.85|4196.15|4218.55|4209.85|4218.55|4209.85|4203.82|4195.12|790
1635740700000|2021-11-01 04:25:00|4216.64|4207.94|4212.41|4203.71|4219.38|4210.68|4209.54|4200.84|582
1635741000000|2021-11-01 04:30:00|4213.16|4204.46|4241.54|4232.84|4249.3|4240.6|4212.97|4204.27|755
1635741300000|2021-11-01 04:35:00|4241.53|4232.83|4235.67|4226.97|4243.52|4234.82|4230.33|4221.63|793
1635741600000|2021-11-01 04:40:00|4235.48|4226.78|4245.16|4236.46|4245.79|4237.09|4234.88|4226.18|641
1635741900000|2021-11-01 04:45:00|4245.18|4236.48|4235.01|4226.31|4246.65|4237.95|4234.1|4225.4|670
1635742200000|2021-11-01 04:50:00|4235.02|4226.32|4238.31|4229.61|4241.84|4233.14|4230.18|4221.48|551
1635742500000|2021-11-01 04:55:00|4237.86|4229.16|4233.99|4225.29|4241.33|4232.63|4233.1|4224.4|529
1635742800000|2021-11-01 05:00:00|4233.76|4225.06|4236.61|4227.91|4241.85|4233.15|4230.4|4221.7|661
1635743100000|2021-11-01 05:05:00|4234.88|4226.18|4239.19|4230.49|4241.31|4232.61|4232.42|4223.72|558
1635743400000|2021-11-01 05:10:00|4239.03|4230.33|4240.61|4231.91|4244.51|4235.81|4231.73|4223.03|537
1635743700000|2021-11-01 05:15:00|4240.63|4231.93|4246.13|4237.43|4246.21|4237.51|4237.63|4228.93|517
1635744000000|2021-11-01 05:20:00|4246.11|4237.41|4251.13|4242.43|4253.1|4244.4|4245.5|4236.8|622
1635744300000|2021-11-01 05:25:00|4251.34|4242.64|4244.68|4235.98|4251.63|4242.93|4242.5|4233.8|683
1635744600000|2021-11-01 05:30:00|4244.69|4235.99|4250.26|4241.56|4251.46|4242.76|4244.11|4235.41|509
1635744900000|2021-11-01 05:35:00|4250.25|4241.55|4250.44|4241.74|4256.9|4248.2|4249.18|4240.48|703
1635745200000|2021-11-01 05:40:00|4250.54|4241.84|4256.97|4248.27|4257.13|4248.43|4248.2|4239.5|532
1635745500000|2021-11-01 05:45:00|4257.1|4248.4|4251.52|4242.82|4258.78|4250.08|4247.8|4239.1|677
1635745800000|2021-11-01 05:50:00|4250.48|4241.78|4233.36|4224.66|4251.58|4242.88|4233.36|4224.66|636
1635746100000|2021-11-01 05:55:00|4233.65|4224.95|4231.26|4222.56|4235.33|4226.63|4225.75|4217.05|608
1635746400000|2021-11-01 06:00:00|4231.7|4223|4223.12|4214.42|4231.7|4223|4222.37|4213.67|621
1635746700000|2021-11-01 06:05:00|4223.6|4214.9|4217.55|4208.85|4229.41|4220.71|4217.47|4208.77|461
1635747000000|2021-11-01 06:10:00|4217.5|4208.8|4215.52|4206.82|4218.93|4210.23|4210.19|4201.49|324
1635747300000|2021-11-01 06:15:00|4214.81|4206.11|4210.49|4201.79|4214.88|4206.18|4204.35|4195.65|674
1635747600000|2021-11-01 06:20:00|4210.55|4201.85|4224.79|4216.09|4225.49|4216.79|4206.04|4197.34|697
1635747900000|2021-11-01 06:25:00|4225.05|4216.35|4237.84|4229.14|4238.4|4229.7|4220.11|4211.41|757
1635748200000|2021-11-01 06:30:00|4238.02|4229.32|4244.48|4235.78|4246.28|4237.58|4237.25|4228.55|556
1635748500000|2021-11-01 06:35:00|4244.44|4235.74|4252.95|4244.25|4253.18|4244.48|4239.77|4231.07|596
1635748800000|2021-11-01 06:40:00|4252.79|4244.09|4253.85|4245.15|4263.12|4254.42|4252.31|4243.61|612
1635749100000|2021-11-01 06:45:00|4254.1|4245.4|4243.59|4234.89|4254.1|4245.4|4243.1|4234.4|616
1635749400000|2021-11-01 06:50:00|4243.2|4234.5|4242.62|4233.92|4246.47|4237.77|4237.7|4229|437
1635749700000|2021-11-01 06:55:00|4242.35|4233.65|4246.61|4237.91|4248.18|4239.48|4239.11|4230.41|521
1635750000000|2021-11-01 07:00:00|4246.64|4237.94|4285.53|4276.83|4287.97|4279.27|4246.64|4237.94|886
1635750300000|2021-11-01 07:05:00|4285.39|4276.69|4289.63|4280.93|4299.14|4290.44|4284.89|4276.19|831
1635750600000|2021-11-01 07:10:00|4288.83|4280.13|4316.36|4307.66|4322.54|4313.84|4287.38|4278.68|879
1635750900000|2021-11-01 07:15:00|4316|4307.3|4315.55|4306.85|4326.59|4317.89|4307.3|4298.6|922
1635751200000|2021-11-01 07:20:00|4315.8|4307.1|4318.03|4309.33|4321.49|4312.79|4305.62|4296.92|773
1635751500000|2021-11-01 07:25:00|4318.05|4309.35|4305.27|4296.57|4321.37|4312.67|4299.87|4291.17|876
1635751800000|2021-11-01 07:30:00|4305.65|4296.95|4309.91|4301.21|4313.5|4304.8|4299.6|4290.9|957
1635752100000|2021-11-01 07:35:00|4308.21|4299.51|4296.58|4287.88|4310.62|4301.92|4294.52|4285.82|982
1635752400000|2021-11-01 07:40:00|4296.06|4287.36|4299.19|4290.49|4304.41|4295.71|4296|4287.3|823
1635752700000|2021-11-01 07:45:00|4299.23|4290.53|4304.51|4295.81|4311.85|4303.15|4298.73|4290.03|971
1635753000000|2021-11-01 07:50:00|4304.42|4295.72|4307.8|4299.1|4310.88|4302.18|4302.41|4293.71|669
1635753300000|2021-11-01 07:55:00|4308.1|4299.4|4308.56|4299.86|4309.38|4300.68|4302.78|4294.08|530
1635753600000|2021-11-01 08:00:00|4308.62|4299.92|4316.12|4307.42|4320.15|4311.45|4308.56|4299.86|852
1635753900000|2021-11-01 08:05:00|4316.3|4307.6|4326.12|4317.42|4327.23|4318.53|4315.61|4306.91|895
1635754200000|2021-11-01 08:10:00|4326.17|4317.47|4321.51|4312.81|4330.63|4321.93|4319.94|4311.24|683
1635754500000|2021-11-01 08:15:00|4321.47|4312.77|4321.05|4312.35|4328.11|4319.41|4320.42|4311.72|538
1635754800000|2021-11-01 08:20:00|4320.35|4311.65|4339.18|4330.48|4340.86|4332.16|4319.67|4310.97|603
1635755100000|2021-11-01 08:25:00|4339.51|4330.81|4329.32|4320.62|4340.25|4331.55|4329.03|4320.33|744
1635755400000|2021-11-01 08:30:00|4329.31|4320.61|4327.57|4318.87|4335.01|4326.31|4326.94|4318.24|638
1635755700000|2021-11-01 08:35:00|4327.21|4318.51|4313.96|4305.26|4328.85|4320.15|4313.47|4304.77|466
1635756000000|2021-11-01 08:40:00|4313.83|4305.13|4310.12|4301.42|4320.89|4312.19|4306.8|4298.1|745
1635756300000|2021-11-01 08:45:00|4310.09|4301.39|4308.54|4299.84|4314.3|4305.6|4303.94|4295.24|848
1635756600000|2021-11-01 08:50:00|4308.57|4299.87|4317.63|4308.93|4317.63|4308.93|4308.2|4299.5|676
1635756900000|2021-11-01 08:55:00|4317.57|4308.87|4317.06|4308.36|4321.86|4313.16|4312.17|4303.47|696
1635757200000|2021-11-01 09:00:00|4316.16|4307.46|4332.73|4324.03|4333.09|4324.39|4316.16|4307.46|701
1635757500000|2021-11-01 09:05:00|4332.74|4324.04|4337.06|4328.36|4339.28|4330.58|4332.74|4324.04|675
1635757800000|2021-11-01 09:10:00|4337.05|4328.35|4338.09|4329.39|4338.79|4330.09|4335.08|4326.38|627
1635758100000|2021-11-01 09:15:00|4338.16|4329.46|4336.03|4327.33|4348.46|4339.76|4335.76|4327.06|732
1635758400000|2021-11-01 09:20:00|4335.92|4327.22|4334.15|4325.45|4337.64|4328.94|4333.38|4324.68|532
1635758700000|2021-11-01 09:25:00|4334.16|4325.46|4329.86|4321.16|4334.78|4326.08|4324.47|4315.77|577
1635759000000|2021-11-01 09:30:00|4329.81|4321.11|4342.01|4333.31|4342.98|4334.28|4329.81|4321.11|535
1635759300000|2021-11-01 09:35:00|4342.03|4333.33|4332.47|4323.77|4342.76|4334.06|4331.75|4323.05|842
1635759600000|2021-11-01 09:40:00|4331.81|4323.11|4336.59|4327.89|4342.02|4333.32|4330.47|4321.77|884
1635759900000|2021-11-01 09:45:00|4336.27|4327.57|4330.09|4321.39|4337.76|4329.06|4328.97|4320.27|694
1635760200000|2021-11-01 09:50:00|4330.12|4321.42|4330.08|4321.38|4336.62|4327.92|4326.3|4317.6|750
1635760500000|2021-11-01 09:55:00|4330.12|4321.42|4324.32|4315.62|4330.48|4321.78|4324.32|4315.62|680
1635760800000|2021-11-01 10:00:00|4324.35|4315.65|4329.89|4321.19|4331.95|4323.25|4324.35|4315.65|650
1635761100000|2021-11-01 10:05:00|4329.9|4321.2|4331.73|4323.03|4336.27|4327.57|4328.14|4319.44|652
1635761400000|2021-11-01 10:10:00|4331.72|4323.02|4333.34|4324.64|4334.84|4326.14|4330.17|4321.47|599
1635761700000|2021-11-01 10:15:00|4333.55|4324.85|4322.29|4313.59|4333.95|4325.25|4321.65|4312.95|665
1635762000000|2021-11-01 10:20:00|4322.31|4313.61|4329.12|4320.42|4331.56|4322.86|4322.19|4313.49|575
1635762300000|2021-11-01 10:25:00|4328.99|4320.29|4329.79|4321.09|4332.41|4323.71|4322.87|4314.17|476
1635762600000|2021-11-01 10:30:00|4329.89|4321.19|4338.95|4330.25|4340.67|4331.97|4328.19|4319.49|790
1635762900000|2021-11-01 10:35:00|4338.97|4330.27|4336.74|4328.04|4340.04|4331.34|4334.14|4325.44|551
1635763200000|2021-11-01 10:40:00|4336.73|4328.03|4331.87|4323.17|4339.81|4331.11|4331.66|4322.96|426
1635763500000|2021-11-01 10:45:00|4331.88|4323.18|4329.11|4320.41|4336.16|4327.46|4326.25|4317.55|657
1635763800000|2021-11-01 10:50:00|4329.1|4320.4|4330.67|4321.97|4333.68|4324.98|4326.94|4318.24|745
1635764100000|2021-11-01 10:55:00|4330.68|4321.98|4336.25|4327.55|4337.14|4328.44|4328.5|4319.8|587
1635764400000|2021-11-01 11:00:00|4336.37|4327.67|4346.62|4337.92|4354.44|4345.74|4335.62|4326.92|823
1635764700000|2021-11-01 11:05:00|4346.58|4337.88|4359.14|4350.44|4360.68|4351.98|4339.24|4330.54|601
1635765000000|2021-11-01 11:10:00|4359.11|4350.41|4345.3|4336.6|4359.11|4350.41|4344.43|4335.73|648
1635765300000|2021-11-01 11:15:00|4345.23|4336.53|4347.55|4338.85|4353.74|4345.04|4343.06|4334.36|739
1635765600000|2021-11-01 11:20:00|4347.54|4338.84|4346.08|4337.38|4352.89|4344.19|4342.35|4333.65|614
1635765900000|2021-11-01 11:25:00|4345.96|4337.26|4358.31|4349.61|4358.64|4349.94|4344.69|4335.99|721
1635766200000|2021-11-01 11:30:00|4358.34|4349.64|4350.32|4341.62|4359.9|4351.2|4348.27|4339.57|634
1635766500000|2021-11-01 11:35:00|4350.3|4341.6|4343.5|4334.8|4350.33|4341.63|4342.54|4333.84|639
1635766800000|2021-11-01 11:40:00|4343.51|4334.81|4332.71|4324.01|4345.36|4336.66|4324.95|4316.25|846
1635767100000|2021-11-01 11:45:00|4332.72|4324.02|4326.9|4318.2|4338.8|4330.1|4325.96|4317.26|669
1635767400000|2021-11-01 11:50:00|4326.98|4318.28|4326.03|4317.33|4330.25|4321.55|4324.63|4315.93|806
1635767700000|2021-11-01 11:55:00|4325.86|4317.16|4322.34|4313.64|4326.64|4317.94|4316.25|4307.55|789
1635768000000|2021-11-01 12:00:00|4322.15|4313.45|4349.64|4340.94|4351.01|4342.31|4322.15|4313.45|796
1635768300000|2021-11-01 12:05:00|4349.75|4341.05|4356.36|4347.66|4357.08|4348.38|4342.89|4334.19|761
1635768600000|2021-11-01 12:10:00|4355.93|4347.23|4371.21|4362.51|4377.63|4368.93|4355.78|4347.08|922
1635768900000|2021-11-01 12:15:00|4371.09|4362.39|4362.88|4354.18|4373.56|4364.86|4360.97|4352.27|945
1635769200000|2021-11-01 12:20:00|4362.81|4354.11|4354.99|4346.29|4363.08|4354.38|4354.53|4345.83|727
1635769500000|2021-11-01 12:25:00|4354.88|4346.18|4349.06|4340.36|4359.72|4351.02|4348.54|4339.84|778
1635769800000|2021-11-01 12:30:00|4349.1|4340.4|4354.7|4346|4355.51|4346.81|4343.43|4334.73|481
1635770100000|2021-11-01 12:35:00|4355.57|4346.87|4356.45|4347.75|4358.77|4350.07|4349.5|4340.8|646
1635770400000|2021-11-01 12:40:00|4356.22|4347.52|4355.13|4346.43|4360.6|4351.9|4353.24|4344.54|655
1635770700000|2021-11-01 12:45:00|4354.73|4346.03|4362.71|4354.01|4365.04|4356.34|4345.47|4336.77|926
1635771000000|2021-11-01 12:50:00|4362.35|4353.65|4361.64|4352.94|4365.48|4356.78|4355.77|4347.07|720
1635771300000|2021-11-01 12:55:00|4361.54|4352.84|4353.9|4345.2|4361.55|4352.85|4349.91|4341.21|635
1635771600000|2021-11-01 13:00:00|4354.83|4346.13|4346.94|4338.24|4358.53|4349.83|4346.09|4337.39|667
1635771900000|2021-11-01 13:05:00|4347.1|4338.4|4348.28|4339.58|4350.12|4341.42|4345.65|4336.95|547
1635772200000|2021-11-01 13:10:00|4348.84|4340.14|4356.46|4347.76|4356.7|4348|4344.83|4336.13|645
1635772500000|2021-11-01 13:15:00|4356.42|4347.72|4357.88|4349.18|4361.25|4352.55|4352.75|4344.05|545
1635772800000|2021-11-01 13:20:00|4357.79|4349.09|4355.35|4346.65|4361.02|4352.32|4347.84|4339.14|586
1635773100000|2021-11-01 13:25:00|4355.05|4346.35|4358.99|4350.29|4359.43|4350.73|4350.64|4341.94|612
1635773400000|2021-11-01 13:30:00|4358.98|4350.28|4368.63|4359.93|4370.05|4361.35|4358.07|4349.37|664
1635773700000|2021-11-01 13:35:00|4368.86|4360.16|4365.08|4356.38|4369.67|4360.97|4354.41|4345.71|842
1635774000000|2021-11-01 13:40:00|4365.21|4356.51|4363.88|4355.18|4365.23|4356.53|4358.89|4350.19|780
1635774300000|2021-11-01 13:45:00|4363.91|4355.21|4362.4|4353.7|4371.93|4363.23|4362.32|4353.62|785
1635774600000|2021-11-01 13:50:00|4362.42|4353.72|4377.32|4368.62|4377.7|4369|4360.37|4351.67|894
1635774900000|2021-11-01 13:55:00|4377.28|4368.58|4381.8|4373.1|4382.08|4373.38|4373.14|4364.44|865
1635775200000|2021-11-01 14:00:00|4381.62|4372.92|4362.66|4353.96|4386.17|4377.47|4360.3|4351.6|906
1635775500000|2021-11-01 14:05:00|4362.77|4354.07|4358.09|4349.39|4366.12|4357.42|4353.83|4345.13|837
1635775800000|2021-11-01 14:10:00|4358.66|4349.96|4353.98|4345.28|4361.28|4352.58|4352.43|4343.73|746
1635776100000|2021-11-01 14:15:00|4353.96|4345.26|4365.61|4356.91|4366.92|4358.22|4353.96|4345.26|694
1635776400000|2021-11-01 14:20:00|4366.1|4357.4|4364.03|4355.33|4371.26|4362.56|4362.89|4354.19|706
1635776700000|2021-11-01 14:25:00|4363.96|4355.26|4366.58|4357.88|4366.96|4358.26|4357.77|4349.07|747
1635777000000|2021-11-01 14:30:00|4366.3|4357.6|4361.12|4352.42|4367.18|4358.48|4355.3|4346.6|782
1635777300000|2021-11-01 14:35:00|4361.04|4352.34|4351.06|4342.36|4361.19|4352.49|4350.55|4341.85|724
1635777600000|2021-11-01 14:40:00|4350.89|4342.19|4348.97|4340.27|4352.17|4343.47|4346.88|4338.18|680
1635777900000|2021-11-01 14:45:00|4348.7|4340|4350.96|4342.26|4352.33|4343.63|4340.79|4332.09|765
1635778200000|2021-11-01 14:50:00|4351.09|4342.39|4339.49|4330.79|4353.65|4344.95|4337.47|4328.77|937
1635778500000|2021-11-01 14:55:00|4338.58|4329.88|4336.1|4327.4|4339.36|4330.66|4317.98|4309.28|1023
1635778800000|2021-11-01 15:00:00|4336.12|4327.42|4333.73|4325.03|4344.62|4335.92|4333.73|4325.03|873
1635779100000|2021-11-01 15:05:00|4333.75|4325.05|4334.78|4326.08|4341.66|4332.96|4331.33|4322.63|721
1635779400000|2021-11-01 15:10:00|4334.73|4326.03|4339.93|4331.23|4342.46|4333.76|4333.02|4324.32|766
1635779700000|2021-11-01 15:15:00|4339.98|4331.28|4350.5|4341.8|4350.65|4341.95|4339.8|4331.1|625
1635780000000|2021-11-01 15:20:00|4350.53|4341.83|4350.58|4341.88|4357.03|4348.33|4348.74|4340.04|647
1635780300000|2021-11-01 15:25:00|4350.63|4341.93|4350.4|4341.7|4352.25|4343.55|4344.23|4335.53|518
1635780600000|2021-11-01 15:30:00|4349.97|4341.27|4354.58|4345.88|4359.17|4350.47|4348.99|4340.29|702
1635780900000|2021-11-01 15:35:00|4354.17|4345.47|4355.58|4346.88|4357.59|4348.89|4351.76|4343.06|524
1635781200000|2021-11-01 15:40:00|4355.96|4347.26|4352.59|4343.89|4359.1|4350.4|4352.59|4343.89|601
1635781500000|2021-11-01 15:45:00|4352.55|4343.85|4343.38|4334.68|4354.71|4346.01|4341.93|4333.23|631
1635781800000|2021-11-01 15:50:00|4343.35|4334.65|4339.46|4330.76|4343.43|4334.73|4338.23|4329.53|557
1635782100000|2021-11-01 15:55:00|4339.69|4330.99|4354.85|4346.15|4355.07|4346.37|4339.69|4330.99|607
1635782400000|2021-11-01 16:00:00|4354.82|4346.12|4351.72|4343.02|4360.18|4351.48|4347.48|4338.78|746
1635782700000|2021-11-01 16:05:00|4351.71|4343.01|4347.95|4339.25|4352.21|4343.51|4345.03|4336.33|501
1635783000000|2021-11-01 16:10:00|4347.96|4339.26|4344.58|4335.88|4348.03|4339.33|4340.66|4331.96|510
1635783300000|2021-11-01 16:15:00|4344.5|4335.8|4349.86|4341.16|4354.05|4345.35|4343.75|4335.05|502
1635783600000|2021-11-01 16:20:00|4349.85|4341.15|4352.93|4344.23|4359.78|4351.08|4349.12|4340.42|745
1635783900000|2021-11-01 16:25:00|4352.99|4344.29|4346.1|4337.4|4352.99|4344.29|4344.1|4335.4|636
1635784200000|2021-11-01 16:30:00|4346.04|4337.34|4332.27|4323.57|4354.1|4345.4|4331.74|4323.04|747
1635784500000|2021-11-01 16:35:00|4332.26|4323.56|4328.2|4319.5|4332.5|4323.8|4324.05|4315.35|817
1635784800000|2021-11-01 16:40:00|4327.03|4318.33|4328.77|4320.07|4337.14|4328.44|4326.93|4318.23|723
1635785100000|2021-11-01 16:45:00|4328.98|4320.28|4313.22|4304.52|4329.02|4320.32|4309.19|4300.49|892
1635785400000|2021-11-01 16:50:00|4313.14|4304.44|4317.66|4308.96|4319.38|4310.68|4304.78|4296.08|756
1635785700000|2021-11-01 16:55:00|4317.34|4308.64|4302.9|4294.2|4319.49|4310.79|4300.63|4291.93|724
1635786000000|2021-11-01 17:00:00|4302.95|4294.25|4295.99|4287.29|4308.24|4299.54|4293.88|4285.18|729
1635786300000|2021-11-01 17:05:00|4295.27|4286.57|4294.27|4285.57|4300.47|4291.77|4287.16|4278.46|958
1635786600000|2021-11-01 17:10:00|4294.32|4285.62|4281.16|4272.46|4294.35|4285.65|4275.83|4267.13|967
1635786900000|2021-11-01 17:15:00|4281.51|4272.81|4294.37|4285.67|4294.73|4286.03|4279.36|4270.66|698
1635787200000|2021-11-01 17:20:00|4294.66|4285.96|4294.73|4286.03|4299.16|4290.46|4292.3|4283.6|532
1635787500000|2021-11-01 17:25:00|4293.79|4285.09|4287.6|4278.9|4297.56|4288.86|4287.43|4278.73|570
1635787800000|2021-11-01 17:30:00|4287.8|4279.1|4284.25|4275.55|4294.55|4285.85|4283.88|4275.18|677
1635788100000|2021-11-01 17:35:00|4284.24|4275.54|4295.42|4286.72|4299.61|4290.91|4283.46|4274.76|568
1635788400000|2021-11-01 17:40:00|4295.39|4286.69|4291.8|4283.1|4295.68|4286.98|4290.45|4281.75|491
1635788700000|2021-11-01 17:45:00|4291.72|4283.02|4299.92|4291.22|4302.58|4293.88|4290.75|4282.05|547
1635789000000|2021-11-01 17:50:00|4300.04|4291.34|4290.19|4281.49|4302.33|4293.63|4289.98|4281.28|630
1635789300000|2021-11-01 17:55:00|4290.45|4281.75|4291.07|4282.37|4293.93|4285.23|4287.35|4278.65|739
1635789600000|2021-11-01 18:00:00|4290.98|4282.28|4279.49|4270.79|4291.13|4282.43|4279.4|4270.7|717
1635789900000|2021-11-01 18:05:00|4279.48|4270.78|4281.18|4272.48|4282.7|4274|4270.85|4262.15|682
1635790200000|2021-11-01 18:10:00|4281.19|4272.49|4296.31|4287.61|4296.34|4287.64|4280.15|4271.45|680
1635790500000|2021-11-01 18:15:00|4296.34|4287.64|4287.36|4278.66|4296.45|4287.75|4282.67|4273.97|465
1635790800000|2021-11-01 18:20:00|4287.54|4278.84|4285.22|4276.52|4288.05|4279.35|4284.91|4276.21|461
1635791100000|2021-11-01 18:25:00|4285.32|4276.62|4291.01|4282.31|4291.88|4283.18|4285.13|4276.43|513
1635791400000|2021-11-01 18:30:00|4290.97|4282.27|4284.78|4276.08|4295.33|4286.63|4284.33|4275.63|603
1635791700000|2021-11-01 18:35:00|4285.07|4276.37|4291.77|4283.07|4291.96|4283.26|4284.94|4276.24|414
1635792000000|2021-11-01 18:40:00|4291.73|4283.03|4307|4298.3|4307.97|4299.27|4291.34|4282.64|473
1635792300000|2021-11-01 18:45:00|4307.01|4298.31|4308.93|4300.23|4310.3|4301.6|4302.33|4293.63|550
1635792600000|2021-11-01 18:50:00|4308.96|4300.26|4304.28|4295.58|4309.27|4300.57|4302.25|4293.55|498
1635792900000|2021-11-01 18:55:00|4304.31|4295.61|4302.68|4293.98|4304.39|4295.69|4297.1|4288.4|598
1635793200000|2021-11-01 19:00:00|4302.61|4293.91|4321.22|4312.52|4321.96|4313.26|4285.62|4276.92|865
1635793500000|2021-11-01 19:05:00|4321.19|4312.49|4339.04|4330.34|4344.3|4335.6|4320.61|4311.91|870
1635793800000|2021-11-01 19:10:00|4339.1|4330.4|4334.79|4326.09|4340.09|4331.39|4325.61|4316.91|851
1635794100000|2021-11-01 19:15:00|4334.83|4326.13|4343.9|4335.2|4344.25|4335.55|4332.18|4323.48|704
1635794400000|2021-11-01 19:20:00|4344.04|4335.34|4351.9|4343.2|4352.49|4343.79|4336.47|4327.77|542
1635794700000|2021-11-01 19:25:00|4351.7|4343|4346.57|4337.87|4354.08|4345.38|4346.33|4337.63|670
1635795000000|2021-11-01 19:30:00|4346.48|4337.78|4342.05|4333.35|4346.94|4338.24|4340.34|4331.64|656
1635795300000|2021-11-01 19:35:00|4342|4333.3|4336.92|4328.22|4342.75|4334.05|4336.92|4328.22|567
1635795600000|2021-11-01 19:40:00|4336.96|4328.26|4336.85|4328.15|4342.45|4333.75|4335.55|4326.85|749
1635795900000|2021-11-01 19:45:00|4336.53|4327.83|4343.24|4334.54|4345.24|4336.54|4334.2|4325.5|626
1635796200000|2021-11-01 19:50:00|4343.15|4334.45|4349.68|4340.98|4349.86|4341.16|4342.42|4333.72|574
1635796500000|2021-11-01 19:55:00|4349.49|4340.79|4370.21|4361.51|4370.39|4361.69|4347.87|4339.17|745
1635796800000|2021-11-01 20:00:00|4370.08|4361.38|4357.21|4348.51|4370.11|4361.41|4348.45|4339.75|975
1635797100000|2021-11-01 20:05:00|4357.59|4348.89|4348.55|4339.85|4362.91|4354.21|4345.53|4336.83|942
1635797400000|2021-11-01 20:10:00|4348.75|4340.05|4363.37|4354.67|4367.89|4359.19|4348.55|4339.85|837
1635797700000|2021-11-01 20:15:00|4363.42|4354.72|4351.53|4342.83|4364.89|4356.19|4350.88|4342.18|715
1635798000000|2021-11-01 20:20:00|4351.58|4342.88|4348.98|4340.28|4352.06|4343.36|4348.9|4340.2|492
1635798300000|2021-11-01 20:25:00|4349.17|4340.47|4335.15|4326.45|4349.35|4340.65|4335.15|4326.45|695
1635798600000|2021-11-01 20:30:00|4335.57|4326.87|4329.33|4320.63|4335.87|4327.17|4322.22|4313.52|870
1635798900000|2021-11-01 20:35:00|4329.48|4320.78|4331.86|4323.16|4333.59|4324.89|4323.89|4315.19|772
1635799200000|2021-11-01 20:40:00|4331.9|4323.2|4334.32|4325.62|4335.22|4326.52|4327.6|4318.9|701
1635799500000|2021-11-01 20:45:00|4334.26|4325.56|4322.34|4313.64|4335.17|4326.47|4322.34|4313.64|791
1635799800000|2021-11-01 20:50:00|4322.31|4313.61|4315.21|4306.51|4324.78|4316.08|4312.76|4304.06|541
1635800100000|2021-11-01 20:55:00|4315.06|4306.36|4315.02|4306.32|4323.57|4314.87|4306.6|4297.9|775
1635800400000|2021-11-01 21:00:00|4315.01|4306.31|4302.43|4293.73|4317.02|4308.32|4301.37|4292.67|710
1635800700000|2021-11-01 21:05:00|4302.57|4293.87|4303.96|4295.26|4304.48|4295.78|4292.52|4283.82|751
1635801000000|2021-11-01 21:10:00|4304.27|4295.57|4295.84|4287.14|4304.71|4296.01|4287.91|4279.21|466
1635801300000|2021-11-01 21:15:00|4295.86|4287.16|4299.02|4290.32|4306.63|4297.93|4294.94|4286.24|635
1635801600000|2021-11-01 21:20:00|4298.97|4290.27|4302.59|4293.89|4307.82|4299.12|4296.8|4288.1|537
1635801900000|2021-11-01 21:25:00|4302.64|4293.94|4297.17|4288.47|4306.97|4298.27|4296.99|4288.29|520
1635802200000|2021-11-01 21:30:00|4297.16|4288.46|4285.29|4276.59|4298.61|4289.91|4284.71|4276.01|503
1635802500000|2021-11-01 21:35:00|4285.3|4276.6|4297.1|4288.4|4297.16|4288.46|4283.17|4274.47|675
1635802800000|2021-11-01 21:40:00|4297.13|4288.43|4303.52|4294.82|4306.4|4297.7|4297.13|4288.43|711
1635803100000|2021-11-01 21:45:00|4303.49|4294.79|4303.36|4294.66|4315.61|4306.91|4299.26|4290.56|787
1635803400000|2021-11-01 21:50:00|4303.35|4294.65|4311.35|4302.65|4313.33|4304.63|4301.87|4293.17|673
1635803700000|2021-11-01 21:55:00|4311.54|4302.84|4302.09|4293.39|4311.54|4302.84|4301.92|4293.22|629
1635804000000|2021-11-01 22:00:00|4302.19|4293.49|4313.92|4305.22|4314.08|4305.38|4299.87|4291.17|847
1635804300000|2021-11-01 22:05:00|4313.81|4305.11|4315.3|4306.6|4318.73|4310.03|4311.34|4302.64|751
1635804600000|2021-11-01 22:10:00|4315.4|4306.7|4319.24|4310.54|4320.05|4311.35|4313.07|4304.37|566
1635804900000|2021-11-01 22:15:00|4318.99|4310.29|4318.5|4309.8|4321.09|4312.39|4313.5|4304.8|676
1635805200000|2021-11-01 22:20:00|4318.49|4309.79|4324.71|4316.01|4326.73|4318.03|4318.1|4309.4|666
1635805500000|2021-11-01 22:25:00|4324.68|4315.98|4325.98|4317.28|4330.08|4321.38|4321.85|4313.15|603
1635805800000|2021-11-01 22:30:00|4325.94|4317.24|4332.7|4324|4333.54|4324.84|4323.29|4314.59|683
1635806100000|2021-11-01 22:35:00|4332.76|4324.06|4336.18|4327.48|4337|4328.3|4332.34|4323.64|746
1635806400000|2021-11-01 22:40:00|4336.12|4327.42|4342.76|4334.06|4343.87|4335.17|4334.54|4325.84|717
1635806700000|2021-11-01 22:45:00|4342.64|4333.94|4328.1|4319.4|4343.34|4334.64|4327.91|4319.21|826
1635807000000|2021-11-01 22:50:00|4328.09|4319.39|4323.43|4314.73|4328.09|4319.39|4321.1|4312.4|373
1635807300000|2021-11-01 22:55:00|4322.23|4313.53|4312.1|4303.4|4323.43|4314.73|4310.27|4301.57|476
1635807600000|2021-11-01 23:00:00|4312.15|4303.45|4323.82|4315.12|4326.44|4317.74|4310.6|4301.9|775
1635807900000|2021-11-01 23:05:00|4324.18|4315.48|4330.07|4321.37|4330.07|4321.37|4322.15|4313.45|650
1635808200000|2021-11-01 23:10:00|4330.27|4321.57|4330.28|4321.58|4332.75|4324.05|4327.27|4318.57|730
1635808500000|2021-11-01 23:15:00|4330.19|4321.49|4330.53|4321.83|4331.27|4322.57|4326.09|4317.39|553
1635808800000|2021-11-01 23:20:00|4330.49|4321.79|4327.88|4319.18|4334.22|4325.52|4327.21|4318.51|754
1635809100000|2021-11-01 23:25:00|4327.92|4319.22|4324.46|4315.76|4331.74|4323.04|4324.46|4315.76|687
1635809400000|2021-11-01 23:30:00|4324.33|4315.63|4321.89|4313.19|4324.62|4315.92|4318.65|4309.95|708
1635809700000|2021-11-01 23:35:00|4321.7|4313|4321.12|4312.42|4322.04|4313.34|4316.6|4307.9|786
1635810000000|2021-11-01 23:40:00|4320.18|4311.48|4332.34|4323.64|4333.55|4324.85|4320.18|4311.48|635
1635810300000|2021-11-01 23:45:00|4332.72|4324.02|4337.79|4329.09|4339.04|4330.34|4327.72|4319.02|499
1635810600000|2021-11-01 23:50:00|4337.82|4329.12|4335.36|4326.66|4340.69|4331.99|4332.92|4324.22|536
1635810900000|2021-11-01 23:55:00|4335.37|4326.67|4326.1|4317.4|4336.38|4327.68|4325.42|4316.72|594
1635811200000|2021-11-02 00:00:00|4326.15|4317.45|4330.4|4321.7|4339.68|4330.98|4318.98|4310.28|828
1635811500000|2021-11-02 00:05:00|4330.15|4321.45|4322.09|4313.39|4330.15|4321.45|4314.48|4305.78|772
1635811800000|2021-11-02 00:10:00|4320.48|4311.78|4348.58|4339.88|4349.38|4340.68|4319.92|4311.22|793
1635812100000|2021-11-02 00:15:00|4349.35|4340.65|4348.03|4339.33|4352.4|4343.7|4341.64|4332.94|880
1635812400000|2021-11-02 00:20:00|4348.37|4339.67|4350.01|4341.31|4353.65|4344.95|4346.75|4338.05|866
1635812700000|2021-11-02 00:25:00|4350.25|4341.55|4348.32|4339.62|4354.3|4345.6|4344.5|4335.8|849
1635813000000|2021-11-02 00:30:00|4347.64|4338.94|4312.21|4303.51|4348.56|4339.86|4303.8|4295.1|924
1635813300000|2021-11-02 00:35:00|4312.31|4303.61|4300.43|4291.73|4312.88|4304.18|4294.63|4285.93|996
1635813600000|2021-11-02 00:40:00|4300.37|4291.67|4293.01|4284.31|4301.16|4292.46|4291.25|4282.55|716
1635813900000|2021-11-02 00:45:00|4293.06|4284.36|4309.24|4300.54|4310.56|4301.86|4291.39|4282.69|765
1635814200000|2021-11-02 00:50:00|4308.79|4300.09|4309.05|4300.35|4309.58|4300.88|4299.08|4290.38|709
1635814500000|2021-11-02 00:55:00|4309.26|4300.56|4316.37|4307.67|4316.86|4308.16|4308.31|4299.61|770
1635814800000|2021-11-02 01:00:00|4316.52|4307.82|4307.95|4299.25|4322.05|4313.35|4306.3|4297.6|853
1635815100000|2021-11-02 01:05:00|4307.52|4298.82|4315.01|4306.31|4316.21|4307.51|4304.3|4295.6|768
1635815400000|2021-11-02 01:10:00|4313.79|4305.09|4322.04|4313.34|4323.29|4314.59|4312.6|4303.9|649
1635815700000|2021-11-02 01:15:00|4322.15|4313.45|4331.9|4323.2|4331.9|4323.2|4319.28|4310.58|735
1635816000000|2021-11-02 01:20:00|4331.49|4322.79|4339.44|4330.74|4348.35|4339.65|4331.15|4322.45|852
1635816300000|2021-11-02 01:25:00|4340.16|4331.46|4336.02|4327.32|4349.07|4340.37|4335.65|4326.95|676
1635816600000|2021-11-02 01:30:00|4335.94|4327.24|4333.33|4324.63|4337.69|4328.99|4331.97|4323.27|638
1635816900000|2021-11-02 01:35:00|4333.5|4324.8|4332.35|4323.65|4336.14|4327.44|4328.05|4319.35|681
1635817200000|2021-11-02 01:40:00|4332.19|4323.49|4320.34|4311.64|4332.6|4323.9|4319.19|4310.49|733
1635817500000|2021-11-02 01:45:00|4320.15|4311.45|4325.25|4316.55|4325.25|4316.55|4315.44|4306.74|733
1635817800000|2021-11-02 01:50:00|4324.88|4316.18|4329.29|4320.59|4331.24|4322.54|4317.37|4308.67|823
1635818100000|2021-11-02 01:55:00|4329.36|4320.66|4327.12|4318.42|4330.49|4321.79|4321.98|4313.28|752
1635818400000|2021-11-02 02:00:00|4327|4318.3|4329.09|4320.39|4335.72|4327.02|4326.87|4318.17|599
1635818700000|2021-11-02 02:05:00|4329.11|4320.41|4328.18|4319.48|4335.75|4327.05|4327.7|4319|721
1635819000000|2021-11-02 02:10:00|4328.14|4319.44|4321.34|4312.64|4330.33|4321.63|4320|4311.3|762
1635819300000|2021-11-02 02:15:00|4321.65|4312.95|4320.68|4311.98|4324.78|4316.08|4316.9|4308.2|650
1635819600000|2021-11-02 02:20:00|4320.83|4312.13|4328.48|4319.78|4332.39|4323.69|4319.18|4310.48|726
1635819900000|2021-11-02 02:25:00|4328.47|4319.77|4323.94|4315.24|4329.32|4320.62|4316.7|4308|821
1635820200000|2021-11-02 02:30:00|4323.84|4315.14|4318.37|4309.67|4324.28|4315.58|4314.67|4305.97|645
1635820500000|2021-11-02 02:35:00|4318.11|4309.41|4321.53|4312.83|4323.76|4315.06|4316.28|4307.58|752
1635820800000|2021-11-02 02:40:00|4321.51|4312.81|4314.76|4306.06|4321.51|4312.81|4312.38|4303.68|583
1635821100000|2021-11-02 02:45:00|4313.72|4305.02|4310.64|4301.94|4317.35|4308.65|4309.57|4300.87|686
1635821400000|2021-11-02 02:50:00|4310.61|4301.91|4310.52|4301.82|4315.16|4306.46|4308.61|4299.91|769
1635821700000|2021-11-02 02:55:00|4310.65|4301.95|4314.01|4305.31|4317.68|4308.98|4309.49|4300.79|682
1635822000000|2021-11-02 03:00:00|4314.03|4305.33|4314.76|4306.06|4315.55|4306.85|4306.75|4298.05|625
1635822300000|2021-11-02 03:05:00|4315.34|4306.64|4318.5|4309.8|4320.19|4311.49|4312.4|4303.7|809
1635822600000|2021-11-02 03:10:00|4318.48|4309.78|4317.78|4309.08|4320.69|4311.99|4315.34|4306.64|727
1635822900000|2021-11-02 03:15:00|4317.73|4309.03|4313.96|4305.26|4318.21|4309.51|4311.05|4302.35|704
1635823200000|2021-11-02 03:20:00|4313.91|4305.21|4316.09|4307.39|4319.56|4310.86|4313.39|4304.69|699
1635823500000|2021-11-02 03:25:00|4316|4307.3|4314.42|4305.72|4316.48|4307.78|4312.7|4304|676
1635823800000|2021-11-02 03:30:00|4314.66|4305.96|4315.84|4307.14|4316.89|4308.19|4312.62|4303.92|434
1635824100000|2021-11-02 03:35:00|4315.85|4307.15|4320.73|4312.03|4321.59|4312.89|4315.4|4306.7|452
1635824400000|2021-11-02 03:40:00|4320.72|4312.02|4321.3|4312.6|4321.35|4312.65|4318.51|4309.81|308
1635824700000|2021-11-02 03:45:00|4321.33|4312.63|4321.69|4312.99|4324.24|4315.54|4321.26|4312.56|370
1635825000000|2021-11-02 03:50:00|4321.91|4313.21|4326.94|4318.24|4327.07|4318.37|4321.44|4312.74|388
1635825300000|2021-11-02 03:55:00|4326.97|4318.27|4326.3|4317.6|4327.97|4319.27|4325.29|4316.59|569
1635825600000|2021-11-02 04:00:00|4325.95|4317.25|4325.22|4316.52|4327.62|4318.92|4322.71|4314.01|536
1635825900000|2021-11-02 04:05:00|4325.08|4316.38|4330.1|4321.4|4331.78|4323.08|4325.08|4316.38|583
1635826200000|2021-11-02 04:10:00|4330.06|4321.36|4333.86|4325.16|4334.61|4325.91|4330.06|4321.36|513
1635826500000|2021-11-02 04:15:00|4333.78|4325.08|4338.61|4329.91|4339.94|4331.24|4332.6|4323.9|569
1635826800000|2021-11-02 04:20:00|4338.68|4329.98|4340.74|4332.04|4343.35|4334.65|4336.89|4328.19|679
1635827100000|2021-11-02 04:25:00|4340.72|4332.02|4345.97|4337.27|4354.01|4345.31|4340.02|4331.32|632
1635827400000|2021-11-02 04:30:00|4346.54|4337.84|4364.3|4355.6|4368.06|4359.36|4346.45|4337.75|645
1635827700000|2021-11-02 04:35:00|4364.27|4355.57|4355.01|4346.31|4364.3|4355.6|4352.36|4343.66|805
1635828000000|2021-11-02 04:40:00|4355.09|4346.39|4358.72|4350.02|4363.08|4354.38|4353.1|4344.4|630
1635828300000|2021-11-02 04:45:00|4358.8|4350.1|4356.74|4348.04|4360.33|4351.63|4350.99|4342.29|681
1635828600000|2021-11-02 04:50:00|4356.73|4348.03|4371.85|4363.15|4373.35|4364.65|4354.94|4346.24|679
1635828900000|2021-11-02 04:55:00|4372.11|4363.41|4368.92|4360.22|4376.37|4367.67|4366.92|4358.22|707
1635829200000|2021-11-02 05:00:00|4368.84|4360.14|4359.57|4350.87|4372.95|4364.25|4358.31|4349.61|760
1635829500000|2021-11-02 05:05:00|4359.67|4350.97|4354.41|4345.71|4360.38|4351.68|4351.44|4342.74|704
1635829800000|2021-11-02 05:10:00|4355.95|4347.25|4351.96|4343.26|4359.65|4350.95|4349.78|4341.08|471
1635830100000|2021-11-02 05:15:00|4351.53|4342.83|4349|4340.3|4355.21|4346.51|4347.18|4338.48|412
1635830400000|2021-11-02 05:20:00|4351.13|4342.43|4346.8|4338.1|4352.3|4343.6|4346.76|4338.06|410
1635830700000|2021-11-02 05:25:00|4347.18|4338.48|4352.82|4344.12|4355.5|4346.8|4346.67|4337.97|488
1635831000000|2021-11-02 05:30:00|4352.81|4344.11|4353.74|4345.04|4366|4357.3|4352.75|4344.05|737
1635831300000|2021-11-02 05:35:00|4353.5|4344.8|4359.85|4351.15|4359.85|4351.15|4351.68|4342.98|514
1635831600000|2021-11-02 05:40:00|4358.26|4349.56|4369.07|4360.37|4371.96|4363.26|4355.05|4346.35|521
1635831900000|2021-11-02 05:45:00|4369.02|4360.32|4374.94|4366.24|4376.12|4367.42|4362.81|4354.11|667
1635832200000|2021-11-02 05:50:00|4374.97|4366.27|4367.38|4358.68|4376.39|4367.69|4365.17|4356.47|638
1635832500000|2021-11-02 05:55:00|4367.36|4358.66|4370|4361.3|4372.18|4363.48|4365.17|4356.47|424
1635832800000|2021-11-02 06:00:00|4370.4|4361.7|4367.02|4358.32|4380.2|4371.5|4363.6|4354.9|636
1635833100000|2021-11-02 06:05:00|4367.24|4358.54|4358.6|4349.9|4371.35|4362.65|4358.4|4349.7|639
1635833400000|2021-11-02 06:10:00|4358.53|4349.83|4357.92|4349.22|4363.42|4354.72|4355.5|4346.8|649
1635833700000|2021-11-02 06:15:00|4357.65|4348.95|4361.96|4353.26|4363.34|4354.64|4356.87|4348.17|424
1635834000000|2021-11-02 06:20:00|4361.91|4353.21|4368.85|4360.15|4370.6|4361.9|4359.44|4350.74|388
1635834300000|2021-11-02 06:25:00|4367.18|4358.48|4365.84|4357.14|4375.98|4367.28|4365.62|4356.92|349
1635834600000|2021-11-02 06:30:00|4365.73|4357.03|4377.86|4369.16|4378.87|4370.17|4362.54|4353.84|426
1635834900000|2021-11-02 06:35:00|4378.12|4369.42|4386.51|4377.81|4392.91|4384.21|4376.14|4367.44|930
1635835200000|2021-11-02 06:40:00|4386.71|4378.01|4373.75|4365.05|4386.92|4378.22|4370.54|4361.84|526
1635835500000|2021-11-02 06:45:00|4373.23|4364.53|4374.25|4365.55|4379.99|4371.29|4370.66|4361.96|563
1635835800000|2021-11-02 06:50:00|4375.35|4366.65|4382.01|4373.31|4382.67|4373.97|4372.54|4363.84|567
1635836100000|2021-11-02 06:55:00|4381.58|4372.88|4382.31|4373.61|4383.17|4374.47|4376.85|4368.15|394
1635836400000|2021-11-02 07:00:00|4382.29|4373.59|4380.43|4371.73|4387.68|4378.98|4377.93|4369.23|576
1635836700000|2021-11-02 07:05:00|4379.33|4370.63|4372.82|4364.12|4384.34|4375.64|4372.82|4364.12|359
1635837000000|2021-11-02 07:10:00|4372.87|4364.17|4368.5|4359.8|4377.15|4368.45|4365.79|4357.09|456
1635837300000|2021-11-02 07:15:00|4369.74|4361.04|4372.32|4363.62|4373.22|4364.52|4367.81|4359.11|328
1635837600000|2021-11-02 07:20:00|4372.25|4363.55|4361.19|4352.49|4373.21|4364.51|4358.76|4350.06|574
1635837900000|2021-11-02 07:25:00|4361.23|4352.53|4362.41|4353.71|4363.46|4354.76|4358|4349.3|536
1635838200000|2021-11-02 07:30:00|4362.38|4353.68|4361.91|4353.21|4364.91|4356.21|4357.6|4348.9|437
1635838500000|2021-11-02 07:35:00|4361.92|4353.22|4362.75|4354.05|4366.9|4358.2|4359.89|4351.19|446
1635838800000|2021-11-02 07:40:00|4362.72|4354.02|4364.05|4355.35|4366.15|4357.45|4362.05|4353.35|487
1635839100000|2021-11-02 07:45:00|4363.99|4355.29|4354.49|4345.79|4365.19|4356.49|4351.39|4342.69|574
1635839400000|2021-11-02 07:50:00|4354.56|4345.86|4348.48|4339.78|4358.57|4349.87|4348.4|4339.7|456
1635839700000|2021-11-02 07:55:00|4348.47|4339.77|4346.65|4337.95|4353.75|4345.05|4345.2|4336.5|474
1635840000000|2021-11-02 08:00:00|4347.14|4338.44|4350.77|4342.07|4356.73|4348.03|4347.14|4338.44|724
1635840300000|2021-11-02 08:05:00|4351.23|4342.53|4343.54|4334.84|4355.94|4347.24|4337.3|4328.6|691
1635840600000|2021-11-02 08:10:00|4343.44|4334.74|4349|4340.3|4349.57|4340.87|4341.91|4333.21|486
1635840900000|2021-11-02 08:15:00|4348.96|4340.26|4354.41|4345.71|4356.8|4348.1|4348.21|4339.51|601
1635841200000|2021-11-02 08:20:00|4354.65|4345.95|4357.57|4348.87|4359.13|4350.43|4354.28|4345.58|520
1635841500000|2021-11-02 08:25:00|4358.16|4349.46|4353.51|4344.81|4361.37|4352.67|4350.35|4341.65|608
1635841800000|2021-11-02 08:30:00|4351.94|4343.24|4355.56|4346.86|4359.84|4351.14|4350.7|4342|600
1635842100000|2021-11-02 08:35:00|4355.58|4346.88|4354.82|4346.12|4359.26|4350.56|4353.11|4344.41|545
1635842400000|2021-11-02 08:40:00|4354.81|4346.11|4354|4345.3|4357.42|4348.72|4350.66|4341.96|496
1635842700000|2021-11-02 08:45:00|4353.9|4345.2|4365.47|4356.77|4366.77|4358.07|4353.75|4345.05|509
1635843000000|2021-11-02 08:50:00|4366.34|4357.64|4370.74|4362.04|4370.74|4362.04|4364.37|4355.67|432
1635843300000|2021-11-02 08:55:00|4370.75|4362.05|4357.54|4348.84|4370.8|4362.1|4357|4348.3|661
1635843600000|2021-11-02 09:00:00|4357.52|4348.82|4353.05|4344.35|4357.58|4348.88|4351.24|4342.54|420
1635843900000|2021-11-02 09:05:00|4353|4344.3|4354.71|4346.01|4354.8|4346.1|4350.44|4341.74|424
1635844200000|2021-11-02 09:10:00|4354.28|4345.58|4348.19|4339.49|4355.7|4347|4348.12|4339.42|375
1635844500000|2021-11-02 09:15:00|4348.14|4339.44|4360.21|4351.51|4361.56|4352.86|4347.24|4338.54|766
1635844800000|2021-11-02 09:20:00|4360.22|4351.52|4364.51|4355.81|4365.24|4356.54|4359.38|4350.68|394
1635845100000|2021-11-02 09:25:00|4364.55|4355.85|4368.51|4359.81|4371.35|4362.65|4362|4353.3|621
1635845400000|2021-11-02 09:30:00|4368.49|4359.79|4376.88|4368.18|4377.89|4369.19|4364.31|4355.61|542
1635845700000|2021-11-02 09:35:00|4377.12|4368.42|4397.29|4388.59|4397.29|4388.59|4375|4366.3|878
1635846000000|2021-11-02 09:40:00|4399.44|4390.74|4402.8|4394.1|4413.77|4405.07|4397.75|4389.05|1034
1635846300000|2021-11-02 09:45:00|4403.2|4394.5|4431.59|4422.89|4433.75|4425.05|4403.2|4394.5|975
1635846600000|2021-11-02 09:50:00|4431.53|4422.83|4439.1|4430.4|4448.14|4439.44|4428.72|4420.02|982
1635846900000|2021-11-02 09:55:00|4439.01|4430.31|4435.62|4426.92|4442.26|4433.56|4430.02|4421.32|767
1635847200000|2021-11-02 10:00:00|4435.51|4426.81|4441.69|4432.99|4450.69|4441.99|4434.53|4425.83|929
1635847500000|2021-11-02 10:05:00|4441.43|4432.73|4452.72|4444.02|4454.37|4445.67|4441.02|4432.32|940
1635847800000|2021-11-02 10:10:00|4452.71|4444.01|4454.95|4446.25|4456.52|4447.82|4448.85|4440.15|619
1635848100000|2021-11-02 10:15:00|4454.89|4446.19|4454.99|4446.29|4456.7|4448|4444.35|4435.65|591
1635848400000|2021-11-02 10:20:00|4455.95|4447.25|4469.12|4460.42|4479.8|4471.1|4454.35|4445.65|884
1635848700000|2021-11-02 10:25:00|4468.9|4460.2|4479.81|4471.11|4483.11|4474.41|4465.12|4456.42|857
1635849000000|2021-11-02 10:30:00|4479.66|4470.96|4479.38|4470.68|4486.38|4477.68|4470.32|4461.62|753
1635849300000|2021-11-02 10:35:00|4479.42|4470.72|4459.87|4451.17|4479.42|4470.72|4456.63|4447.93|839
1635849600000|2021-11-02 10:40:00|4459.88|4451.18|4454.61|4445.91|4462.54|4453.84|4450.47|4441.77|747
1635849900000|2021-11-02 10:45:00|4454.64|4445.94|4446.26|4437.56|4459.61|4450.91|4446.26|4437.56|775
1635850200000|2021-11-02 10:50:00|4446.63|4437.93|4452.46|4443.76|4456.3|4447.6|4446.6|4437.9|650
1635850500000|2021-11-02 10:55:00|4453.36|4444.66|4450.37|4441.67|4454.76|4446.06|4444.84|4436.14|880
1635850800000|2021-11-02 11:00:00|4450.27|4441.57|4448.34|4439.64|4458.29|4449.59|4448.25|4439.55|719
1635851100000|2021-11-02 11:05:00|4448.35|4439.65|4452.15|4443.45|4454.03|4445.33|4447.87|4439.17|606
1635851400000|2021-11-02 11:10:00|4453.05|4444.35|4457.45|4448.75|4459.63|4450.93|4445.5|4436.8|530
1635851700000|2021-11-02 11:15:00|4458.53|4449.83|4451.35|4442.65|4458.82|4450.12|4450.74|4442.04|515
1635852000000|2021-11-02 11:20:00|4451.31|4442.61|4450.51|4441.81|4454.13|4445.43|4450.36|4441.66|567
1635852300000|2021-11-02 11:25:00|4450.37|4441.67|4454.28|4445.58|4455.33|4446.63|4449.38|4440.68|528
1635852600000|2021-11-02 11:30:00|4453.21|4444.51|4458.37|4449.67|4460.03|4451.33|4453.21|4444.51|613
1635852900000|2021-11-02 11:35:00|4458.42|4449.72|4449.98|4441.28|4458.66|4449.96|4449.95|4441.25|374
1635853200000|2021-11-02 11:40:00|4449.95|4441.25|4449.77|4441.07|4451.5|4442.8|4448.35|4439.65|287
1635853500000|2021-11-02 11:45:00|4449.78|4441.08|4432.15|4423.45|4449.78|4441.08|4430.7|4422|486
1635853800000|2021-11-02 11:50:00|4431.82|4423.12|4434.1|4425.4|4438.82|4430.12|4430.93|4422.23|541
1635854100000|2021-11-02 11:55:00|4434.02|4425.32|4420.38|4411.68|4435.22|4426.52|4419.15|4410.45|443
1635854400000|2021-11-02 12:00:00|4420.21|4411.51|4447.21|4438.51|4448.4|4439.7|4419.7|4411|746
1635854700000|2021-11-02 12:05:00|4447.35|4438.65|4440.43|4431.73|4450.99|4442.29|4439|4430.3|580
1635855000000|2021-11-02 12:10:00|4440.23|4431.53|4446.7|4438|4453.8|4445.1|4437.78|4429.08|532
1635855300000|2021-11-02 12:15:00|4446.83|4438.13|4449.83|4441.13|4453.15|4444.45|4445.23|4436.53|521
1635855600000|2021-11-02 12:20:00|4449.62|4440.92|4445.73|4437.03|4453.99|4445.29|4445.72|4437.02|445
1635855900000|2021-11-02 12:25:00|4445.98|4437.28|4441.64|4432.94|4446.51|4437.81|4434.94|4426.24|317
1635856200000|2021-11-02 12:30:00|4441.94|4433.24|4441.83|4433.13|4447.51|4438.81|4441.39|4432.69|599
1635856500000|2021-11-02 12:35:00|4441.84|4433.14|4444.19|4435.49|4444.35|4435.65|4439.44|4430.74|532
1635856800000|2021-11-02 12:40:00|4444.16|4435.46|4442.52|4433.82|4447.54|4438.84|4441.26|4432.56|474
1635857100000|2021-11-02 12:45:00|4442.28|4433.58|4453.59|4444.89|4454.63|4445.93|4442.05|4433.35|536
1635857400000|2021-11-02 12:50:00|4453.76|4445.06|4444.97|4436.27|4453.76|4445.06|4444.77|4436.07|416
1635857700000|2021-11-02 12:55:00|4444.95|4436.25|4443.27|4434.57|4445.44|4436.74|4437.45|4428.75|555
1635858000000|2021-11-02 13:00:00|4443.28|4434.58|4454.65|4445.95|4456.08|4447.38|4443.2|4434.5|731
1635858300000|2021-11-02 13:05:00|4454.67|4445.97|4462.73|4454.03|4462.73|4454.03|4452.82|4444.12|659
1635858600000|2021-11-02 13:10:00|4462.67|4453.97|4462.46|4453.76|4463.04|4454.34|4456.65|4447.95|645
1635858900000|2021-11-02 13:15:00|4462.24|4453.54|4468.18|4459.48|4473.16|4464.46|4461.46|4452.76|654
1635859200000|2021-11-02 13:20:00|4467.1|4458.4|4474.36|4465.66|4475.63|4466.93|4467.1|4458.4|548
1635859500000|2021-11-02 13:25:00|4474.71|4466.01|4473.29|4464.59|4479.19|4470.49|4471.91|4463.21|713
1635859800000|2021-11-02 13:30:00|4473.6|4464.9|4464.82|4456.12|4473.76|4465.06|4464.04|4455.34|472
1635860100000|2021-11-02 13:35:00|4464.79|4456.09|4467.88|4459.18|4470|4461.3|4464.33|4455.63|593
1635860400000|2021-11-02 13:40:00|4468.36|4459.66|4476.25|4467.55|4476.54|4467.84|4467.12|4458.42|659
1635860700000|2021-11-02 13:45:00|4475.96|4467.26|4468.76|4460.06|4477.63|4468.93|4467.92|4459.22|600
1635861000000|2021-11-02 13:50:00|4469.03|4460.33|4482.09|4473.39|4482.91|4474.21|4468.76|4460.06|736
1635861300000|2021-11-02 13:55:00|4482.34|4473.64|4496.24|4487.54|4497.29|4488.59|4478.22|4469.52|681
1635861600000|2021-11-02 14:00:00|4496.53|4487.83|4486.69|4477.99|4499.88|4491.18|4486.15|4477.45|991
1635861900000|2021-11-02 14:05:00|4487.78|4479.08|4490.1|4481.4|4499.27|4490.57|4481.67|4472.97|760
1635862200000|2021-11-02 14:10:00|4489.95|4481.25|4474.71|4466.01|4492.11|4483.41|4472.35|4463.65|966
1635862500000|2021-11-02 14:15:00|4473.61|4464.91|4479.3|4470.6|4480.81|4472.11|4463.2|4454.5|895
1635862800000|2021-11-02 14:20:00|4479.14|4470.44|4479.83|4471.13|4484.03|4475.33|4477.15|4468.45|643
1635863100000|2021-11-02 14:25:00|4480.03|4471.33|4482.25|4473.55|4486.55|4477.85|4474.87|4466.17|744
1635863400000|2021-11-02 14:30:00|4482.2|4473.5|4486.39|4477.69|4487.35|4478.65|4478.9|4470.2|487
1635863700000|2021-11-02 14:35:00|4486.54|4477.84|4485.32|4476.62|4487.81|4479.11|4482.17|4473.47|441
1635864000000|2021-11-02 14:40:00|4485.02|4476.32|4478.99|4470.29|4486.2|4477.5|4475.61|4466.91|782
1635864300000|2021-11-02 14:45:00|4478.95|4470.25|4472.38|4463.68|4483.46|4474.76|4472.32|4463.62|718
1635864600000|2021-11-02 14:50:00|4472.39|4463.69|4472.75|4464.05|4475.83|4467.13|4470.32|4461.62|807
1635864900000|2021-11-02 14:55:00|4472.74|4464.04|4475.38|4466.68|4479.36|4470.66|4471.45|4462.75|543
1635865200000|2021-11-02 15:00:00|4475.81|4467.11|4483.41|4474.71|4485.09|4476.39|4473|4464.3|474
1635865500000|2021-11-02 15:05:00|4483.37|4474.67|4501.08|4492.38|4501.74|4493.04|4483.37|4474.67|796
1635865800000|2021-11-02 15:10:00|4501.6|4492.9|4496.39|4487.69|4502.14|4493.44|4495.4|4486.7|749
1635866100000|2021-11-02 15:15:00|4496.31|4487.61|4496.54|4487.84|4502.44|4493.74|4494.03|4485.33|675
1635866400000|2021-11-02 15:20:00|4496.67|4487.97|4502.12|4493.42|4506.89|4498.19|4496.62|4487.92|614
1635866700000|2021-11-02 15:25:00|4502.16|4493.46|4503.75|4495.05|4508.75|4500.05|4496.95|4488.25|597
1635867000000|2021-11-02 15:30:00|4503.97|4495.27|4500.12|4491.42|4511.28|4502.58|4492.42|4483.72|796
1635867300000|2021-11-02 15:35:00|4498.96|4490.26|4501.49|4492.79|4518.67|4509.97|4496.16|4487.46|833
1635867600000|2021-11-02 15:40:00|4501.5|4492.8|4515.41|4506.71|4517.35|4508.65|4501.37|4492.67|890
1635867900000|2021-11-02 15:45:00|4515.49|4506.79|4514.75|4506.05|4526|4517.3|4511.81|4503.11|911
1635868200000|2021-11-02 15:50:00|4514.9|4506.2|4519.46|4510.76|4525.19|4516.49|4512.1|4503.4|791
1635868500000|2021-11-02 15:55:00|4519.48|4510.78|4517.69|4508.99|4525.15|4516.45|4513.8|4505.1|814
1635868800000|2021-11-02 16:00:00|4517.86|4509.16|4519.01|4510.31|4525.42|4516.72|4510.2|4501.5|1006
1635869100000|2021-11-02 16:05:00|4519.21|4510.51|4499.34|4490.64|4520.26|4511.56|4498.8|4490.1|878
1635869400000|2021-11-02 16:10:00|4499.58|4490.88|4496.33|4487.63|4506.29|4497.59|4495.93|4487.23|891
1635869700000|2021-11-02 16:15:00|4496.23|4487.53|4496.08|4487.38|4499.72|4491.02|4490.68|4481.98|794
1635870000000|2021-11-02 16:20:00|4496.1|4487.4|4506.56|4497.86|4506.59|4497.89|4496.08|4487.38|654
1635870300000|2021-11-02 16:25:00|4506.66|4497.96|4505.57|4496.87|4508.54|4499.84|4504.43|4495.73|568
1635870600000|2021-11-02 16:30:00|4505.43|4496.73|4503.92|4495.22|4508.34|4499.64|4503.26|4494.56|694
1635870900000|2021-11-02 16:35:00|4503.74|4495.04|4498.53|4489.83|4503.74|4495.04|4496.85|4488.15|648
1635871200000|2021-11-02 16:40:00|4498.49|4489.79|4507.05|4498.35|4508.72|4500.02|4498.46|4489.76|447
1635871500000|2021-11-02 16:45:00|4507.06|4498.36|4517.49|4508.79|4517.84|4509.14|4507.05|4498.35|585
1635871800000|2021-11-02 16:50:00|4517.84|4509.14|4513.25|4504.55|4518.76|4510.06|4511.89|4503.19|449
1635872100000|2021-11-02 16:55:00|4513.26|4504.56|4507.44|4498.74|4513.79|4505.09|4506.8|4498.1|439
1635872400000|2021-11-02 17:00:00|4508.13|4499.43|4501.28|4492.58|4511|4502.3|4501.16|4492.46|453
1635872700000|2021-11-02 17:05:00|4501.27|4492.57|4503.35|4494.65|4504.22|4495.52|4499.39|4490.69|464
1635873000000|2021-11-02 17:10:00|4503.29|4494.59|4504.5|4495.8|4507.78|4499.08|4501.61|4492.91|539
1635873300000|2021-11-02 17:15:00|4504.8|4496.1|4502.7|4494|4508.11|4499.41|4502.13|4493.43|405
1635873600000|2021-11-02 17:20:00|4502.57|4493.87|4496.05|4487.35|4502.7|4494|4495.3|4486.6|237
1635873900000|2021-11-02 17:25:00|4496|4487.3|4497|4488.3|4497.31|4488.61|4492.6|4483.9|378
1635874200000|2021-11-02 17:30:00|4497.3|4488.6|4486.74|4478.04|4497.68|4488.98|4486.74|4478.04|511
1635874500000|2021-11-02 17:35:00|4486.63|4477.93|4488.32|4479.62|4490.03|4481.33|4485.6|4476.9|595
1635874800000|2021-11-02 17:40:00|4488.36|4479.66|4492.24|4483.54|4493.21|4484.51|4487.04|4478.34|586
1635875100000|2021-11-02 17:45:00|4492.31|4483.61|4485.64|4476.94|4492.69|4483.99|4485.34|4476.64|549
1635875400000|2021-11-02 17:50:00|4485.57|4476.87|4484.65|4475.95|4486.7|4478|4481.87|4473.17|390
1635875700000|2021-11-02 17:55:00|4484.69|4475.99|4482.41|4473.71|4487.19|4478.49|4481.89|4473.19|443
1635876000000|2021-11-02 18:00:00|4482.45|4473.75|4488.86|4480.16|4489.73|4481.03|4481.7|4473|518
1635876300000|2021-11-02 18:05:00|4489.46|4480.76|4488.13|4479.43|4491.26|4482.56|4486.44|4477.74|655
1635876600000|2021-11-02 18:10:00|4488.07|4479.37|4488.77|4480.07|4491.1|4482.4|4487.92|4479.22|673
1635876900000|2021-11-02 18:15:00|4488.76|4480.06|4493.18|4484.48|4493.43|4484.73|4484.39|4475.69|768
1635877200000|2021-11-02 18:20:00|4493.15|4484.45|4497.38|4488.68|4499.6|4490.9|4492.79|4484.09|769
1635877500000|2021-11-02 18:25:00|4497.47|4488.77|4506.13|4497.43|4506.45|4497.75|4497.47|4488.77|465
1635877800000|2021-11-02 18:30:00|4506.05|4497.35|4504.77|4496.07|4507.25|4498.55|4501.93|4493.23|609
1635878100000|2021-11-02 18:35:00|4504.73|4496.03|4506.83|4498.13|4507.18|4498.48|4499.2|4490.5|529
1635878400000|2021-11-02 18:40:00|4506.58|4497.88|4501.79|4493.09|4511.89|4503.19|4499.2|4490.5|681
1635878700000|2021-11-02 18:45:00|4500.88|4492.18|4508.59|4499.89|4510.47|4501.77|4498.93|4490.23|686
1635879000000|2021-11-02 18:50:00|4508.62|4499.92|4505.55|4496.85|4512.03|4503.33|4504.46|4495.76|641
1635879300000|2021-11-02 18:55:00|4505.57|4496.87|4504.63|4495.93|4506.26|4497.56|4500.23|4491.53|703
1635879600000|2021-11-02 19:00:00|4505.05|4496.35|4511.56|4502.86|4513.35|4504.65|4501.53|4492.83|640
1635879900000|2021-11-02 19:05:00|4513.01|4504.31|4512.15|4503.45|4515.43|4506.73|4509.81|4501.11|698
1635880200000|2021-11-02 19:10:00|4512.19|4503.49|4504.42|4495.72|4512.33|4503.63|4504.39|4495.69|792
1635880500000|2021-11-02 19:15:00|4504.53|4495.83|4506.3|4497.6|4506.78|4498.08|4500.46|4491.76|703
1635880800000|2021-11-02 19:20:00|4507.1|4498.4|4517.76|4509.06|4519.16|4510.46|4506.59|4497.89|544
1635881100000|2021-11-02 19:25:00|4519.02|4510.32|4523.69|4514.99|4525.11|4516.41|4517.2|4508.5|695
1635881400000|2021-11-02 19:30:00|4523.9|4515.2|4523.29|4514.59|4525.92|4517.22|4521.65|4512.95|702
1635881700000|2021-11-02 19:35:00|4523.52|4514.82|4522.45|4513.75|4524.59|4515.89|4513.84|4505.14|644
1635882000000|2021-11-02 19:40:00|4522.92|4514.22|4516.5|4507.8|4526.32|4517.62|4516.5|4507.8|749
1635882300000|2021-11-02 19:45:00|4516.45|4507.75|4511.87|4503.17|4516.92|4508.22|4508.48|4499.78|697
1635882600000|2021-11-02 19:50:00|4511.92|4503.22|4512.59|4503.89|4513.9|4505.2|4509.85|4501.15|655
1635882900000|2021-11-02 19:55:00|4512.56|4503.86|4517.62|4508.92|4520|4511.3|4511.84|4503.14|643
1635883200000|2021-11-02 20:00:00|4517.57|4508.87|4513.38|4504.68|4518.74|4510.04|4504.6|4495.9|680
1635883500000|2021-11-02 20:05:00|4513.51|4504.81|4525.35|4516.65|4527.25|4518.55|4513.47|4504.77|511
1635883800000|2021-11-02 20:10:00|4525.55|4516.85|4535.09|4526.39|4536.93|4528.23|4525.35|4516.65|498
1635884100000|2021-11-02 20:15:00|4535.12|4526.42|4534.1|4525.4|4535.43|4526.73|4526.43|4517.73|766
1635884400000|2021-11-02 20:20:00|4534.06|4525.36|4532.45|4523.75|4535.38|4526.68|4528.7|4520|677
1635884700000|2021-11-02 20:25:00|4532.27|4523.57|4520.57|4511.87|4532.53|4523.83|4519.46|4510.76|654
1635885000000|2021-11-02 20:30:00|4520.35|4511.65|4498.97|4490.27|4520.92|4512.22|4498.45|4489.75|742
1635885300000|2021-11-02 20:35:00|4498.77|4490.07|4506.1|4497.4|4508.71|4500.01|4498.77|4490.07|569
1635885600000|2021-11-02 20:40:00|4507.01|4498.31|4525.82|4517.12|4526.36|4517.66|4505.1|4496.4|589
1635885900000|2021-11-02 20:45:00|4525.81|4517.11|4513.45|4504.75|4526.13|4517.43|4513.13|4504.43|812
1635886200000|2021-11-02 20:50:00|4513.6|4504.9|4509.59|4500.89|4513.6|4504.9|4506.6|4497.9|698
1635886500000|2021-11-02 20:55:00|4509.21|4500.51|4508.28|4499.58|4510.59|4501.89|4506.71|4498.01|692
1635886800000|2021-11-02 21:00:00|4508.32|4499.62|4506.19|4497.49|4510.31|4501.61|4503.02|4494.32|580
1635887100000|2021-11-02 21:05:00|4506.34|4497.64|4496.81|4488.11|4506.75|4498.05|4491.64|4482.94|651
1635887400000|2021-11-02 21:10:00|4497.51|4488.81|4497.74|4489.04|4505.64|4496.94|4497.2|4488.5|438
1635887700000|2021-11-02 21:15:00|4497.29|4488.59|4517.09|4508.39|4517.46|4508.76|4494.14|4485.44|757
1635888000000|2021-11-02 21:20:00|4517.07|4508.37|4518.22|4509.52|4519.43|4510.73|4505.85|4497.15|617
1635888300000|2021-11-02 21:25:00|4519.1|4510.4|4521.9|4513.2|4522.75|4514.05|4518.22|4509.52|522
1635888600000|2021-11-02 21:30:00|4521.8|4513.1|4531.8|4523.1|4531.8|4523.1|4521.68|4512.98|487
1635888900000|2021-11-02 21:35:00|4530.78|4522.08|4526.19|4517.49|4534.14|4525.44|4525.85|4517.15|526
1635889200000|2021-11-02 21:40:00|4526.22|4517.52|4521.83|4513.13|4526.31|4517.61|4519.74|4511.04|535
1635889500000|2021-11-02 21:45:00|4521.81|4513.11|4525|4516.3|4528.28|4519.58|4521.71|4513.01|770
1635889800000|2021-11-02 21:50:00|4524.96|4516.26|4526.4|4517.7|4529.93|4521.23|4523.55|4514.85|349
1635890100000|2021-11-02 21:55:00|4528.84|4520.14|4534.35|4525.65|4535.38|4526.68|4525.88|4517.18|572
1635890400000|2021-11-02 22:00:00|4534.78|4526.08|4547.46|4538.76|4561.73|4553.03|4524.94|4516.24|696
1635890700000|2021-11-02 22:05:00|4547.47|4538.77|4543.54|4534.84|4552.53|4543.83|4538.3|4529.6|689
1635891000000|2021-11-02 22:10:00|4543.4|4534.7|4541.51|4532.81|4550.63|4541.93|4537.74|4529.04|826
1635891300000|2021-11-02 22:15:00|4541.99|4533.29|4547.56|4538.86|4547.95|4539.25|4538.7|4530|862
1635891600000|2021-11-02 22:20:00|4547.54|4538.84|4558.26|4549.56|4559.82|4551.12|4545.6|4536.9|780
1635891900000|2021-11-02 22:25:00|4558.31|4549.61|4564.8|4556.1|4564.8|4556.1|4555.15|4546.45|759
1635892200000|2021-11-02 22:30:00|4564.48|4555.78|4560.72|4552.02|4564.93|4556.23|4557.63|4548.93|799
1635892500000|2021-11-02 22:35:00|4560.58|4551.88|4556.73|4548.03|4562.82|4554.12|4553.52|4544.82|665
1635892800000|2021-11-02 22:40:00|4556.87|4548.17|4554.87|4546.17|4561.84|4553.14|4554.47|4545.77|374
1635893100000|2021-11-02 22:45:00|4554.9|4546.2|4551.12|4542.42|4559.94|4551.24|4550.3|4541.6|667
1635893400000|2021-11-02 22:50:00|4551.31|4542.61|4546.35|4537.65|4552.79|4544.09|4545.18|4536.48|694
1635893700000|2021-11-02 22:55:00|4546.4|4537.7|4552.39|4543.69|4552.77|4544.07|4544.92|4536.22|653
1635894000000|2021-11-02 23:00:00|4552.01|4543.31|4560.86|4552.16|4560.99|4552.29|4550.3|4541.6|853
1635894300000|2021-11-02 23:05:00|4560.61|4551.91|4564.06|4555.36|4565.3|4556.6|4557.87|4549.17|791
1635894600000|2021-11-02 23:10:00|4564.02|4555.32|4570|4561.3|4572.33|4563.63|4562.55|4553.85|816
1635894900000|2021-11-02 23:15:00|4570.07|4561.37|4577.96|4569.26|4578.7|4570|4569.35|4560.65|686
1635895200000|2021-11-02 23:20:00|4578.2|4569.5|4570.67|4561.97|4582.35|4573.65|4570.45|4561.75|762
1635895500000|2021-11-02 23:25:00|4570.4|4561.7|4567.16|4558.46|4572.7|4564|4558.5|4549.8|877
1635895800000|2021-11-02 23:30:00|4567.21|4558.51|4582.36|4573.66|4586.75|4578.05|4566.74|4558.04|642
1635896100000|2021-11-02 23:35:00|4583.21|4574.51|4592.88|4584.18|4593.58|4584.88|4580.81|4572.11|534
1635896400000|2021-11-02 23:40:00|4593.22|4584.52|4598.12|4589.42|4603.36|4594.66|4591.84|4583.14|663
1635896700000|2021-11-02 23:45:00|4599.1|4590.4|4603.78|4595.08|4604.23|4595.53|4595.2|4586.5|624
1635897000000|2021-11-02 23:50:00|4603.64|4594.94|4593.04|4584.34|4604.33|4595.63|4592.42|4583.72|817
1635897300000|2021-11-02 23:55:00|4592.42|4583.72|4595.85|4587.15|4597.01|4588.31|4587.5|4578.8|722
1635897600000|2021-11-03 00:00:00|4595.82|4587.12|4602.51|4593.81|4605.91|4597.21|4594.3|4585.6|759
1635897900000|2021-11-03 00:05:00|4602.42|4593.72|4590.89|4582.19|4606.1|4597.4|4589.2|4580.5|783
1635898200000|2021-11-03 00:10:00|4590.85|4582.15|4585.36|4576.66|4592.25|4583.55|4580.55|4571.85|781
1635898500000|2021-11-03 00:15:00|4585.39|4576.69|4584.32|4575.62|4593.96|4585.26|4583.83|4575.13|714
1635898800000|2021-11-03 00:20:00|4584.33|4575.63|4574.45|4565.75|4584.37|4575.67|4569.57|4560.87|553
1635899100000|2021-11-03 00:25:00|4574.54|4565.84|4565.16|4556.46|4576.72|4568.02|4562.79|4554.09|823
1635899400000|2021-11-03 00:30:00|4565.2|4556.5|4579|4570.3|4580.47|4571.77|4564.78|4556.08|802
1635899700000|2021-11-03 00:35:00|4578.97|4570.27|4573.09|4564.39|4579.65|4570.95|4567.33|4558.63|884
1635900000000|2021-11-03 00:40:00|4573.01|4564.31|4584.19|4575.49|4587.4|4578.7|4571.41|4562.71|756
1635900300000|2021-11-03 00:45:00|4584.24|4575.54|4590.79|4582.09|4591.09|4582.39|4583.4|4574.7|691
1635900600000|2021-11-03 00:50:00|4590.6|4581.9|4626.22|4617.52|4629.1|4620.4|4590.6|4581.9|812
1635900900000|2021-11-03 00:55:00|4625.7|4617|4639.55|4630.85|4643.11|4634.41|4622.86|4614.16|999
1635901200000|2021-11-03 01:00:00|4639.42|4630.72|4632.99|4624.29|4639.85|4631.15|4629.81|4621.11|864
1635901500000|2021-11-03 01:05:00|4633.11|4624.41|4640.57|4631.87|4646.42|4637.72|4630.16|4621.46|862
1635901800000|2021-11-03 01:10:00|4640.53|4631.83|4639.99|4631.29|4640.53|4631.83|4630.52|4621.82|860
1635902100000|2021-11-03 01:15:00|4641.04|4632.34|4626.31|4617.61|4641.04|4632.34|4625.76|4617.06|934
1635902400000|2021-11-03 01:20:00|4626.08|4617.38|4626.53|4617.83|4630.88|4622.18|4625.26|4616.56|846
1635902700000|2021-11-03 01:25:00|4626.56|4617.86|4623.95|4615.25|4632.71|4624.01|4622.4|4613.7|761
1635903000000|2021-11-03 01:30:00|4623.9|4615.2|4621.51|4612.81|4627.65|4618.95|4618.8|4610.1|509
1635903300000|2021-11-03 01:35:00|4621.49|4612.79|4621.84|4613.14|4626.6|4617.9|4619.1|4610.4|669
1635903600000|2021-11-03 01:40:00|4621.67|4612.97|4611.24|4602.54|4622.27|4613.57|4610.4|4601.7|655
1635903900000|2021-11-03 01:45:00|4610.7|4602|4610.73|4602.03|4617.81|4609.11|4607.7|4599|750
1635904200000|2021-11-03 01:50:00|4610.7|4602|4612.52|4603.82|4613.81|4605.11|4607.85|4599.15|622
1635904500000|2021-11-03 01:55:00|4612.46|4603.76|4619.34|4610.64|4621.87|4613.17|4612.35|4603.65|875
1635904800000|2021-11-03 02:00:00|4618.29|4609.59|4595.68|4586.98|4618.45|4609.75|4589.29|4580.59|894
1635905100000|2021-11-03 02:05:00|4594.35|4585.65|4587.29|4578.59|4598.3|4589.6|4583.55|4574.85|867
1635905400000|2021-11-03 02:10:00|4587.3|4578.6|4591.33|4582.63|4594.9|4586.2|4587.3|4578.6|796
1635905700000|2021-11-03 02:15:00|4591.4|4582.7|4589.09|4580.39|4592.67|4583.97|4587.7|4579|776
1635906000000|2021-11-03 02:20:00|4589.01|4580.31|4588.47|4579.77|4589.5|4580.8|4584.56|4575.86|601
1635906300000|2021-11-03 02:25:00|4588.43|4579.73|4589.62|4580.92|4594.51|4585.81|4588.3|4579.6|461
1635906600000|2021-11-03 02:30:00|4589.7|4581|4591.84|4583.14|4594.35|4585.65|4587.75|4579.05|454
1635906900000|2021-11-03 02:35:00|4591.91|4583.21|4595.32|4586.62|4595.73|4587.03|4591.64|4582.94|482
1635907200000|2021-11-03 02:40:00|4596.02|4587.32|4597.3|4588.6|4598.68|4589.98|4592.03|4583.33|617
1635907500000|2021-11-03 02:45:00|4597.33|4588.63|4605.68|4596.98|4606.63|4597.93|4592.08|4583.38|603
1635907800000|2021-11-03 02:50:00|4606.25|4597.55|4603.78|4595.08|4608.01|4599.31|4602.9|4594.2|741
1635908100000|2021-11-03 02:55:00|4603.83|4595.13|4607.15|4598.45|4607.15|4598.45|4603.67|4594.97|512
1635908400000|2021-11-03 03:00:00|4606.82|4598.12|4596.67|4587.97|4606.82|4598.12|4595.12|4586.42|834
1635908700000|2021-11-03 03:05:00|4596.92|4588.22|4593.03|4584.33|4598.85|4590.15|4591.23|4582.53|785
1635909000000|2021-11-03 03:10:00|4593.02|4584.32|4592.44|4583.74|4595.07|4586.37|4590.41|4581.71|746
1635909300000|2021-11-03 03:15:00|4592.58|4583.88|4585.56|4576.86|4593.03|4584.33|4584.18|4575.48|746
1635909600000|2021-11-03 03:20:00|4585.32|4576.62|4592.24|4583.54|4593.35|4584.65|4583.71|4575.01|780
1635909900000|2021-11-03 03:25:00|4592.27|4583.57|4596.2|4587.5|4597.85|4589.15|4589.77|4581.07|677
1635910200000|2021-11-03 03:30:00|4596.24|4587.54|4589.82|4581.12|4596.5|4587.8|4587.7|4579|731
1635910500000|2021-11-03 03:35:00|4589.78|4581.08|4597.95|4589.25|4598.24|4589.54|4587.82|4579.12|565
1635910800000|2021-11-03 03:40:00|4597.58|4588.88|4592.01|4583.31|4605.61|4596.91|4591.12|4582.42|578
1635911100000|2021-11-03 03:45:00|4591.99|4583.29|4584.88|4576.18|4592.05|4583.35|4584.51|4575.81|536
1635911400000|2021-11-03 03:50:00|4584.74|4576.04|4594.08|4585.38|4594.44|4585.74|4584.36|4575.66|537
1635911700000|2021-11-03 03:55:00|4592.54|4583.84|4596.74|4588.04|4597.47|4588.77|4592.54|4583.84|575
1635912000000|2021-11-03 04:00:00|4596.95|4588.25|4590.52|4581.82|4598.26|4589.56|4588.03|4579.33|788
1635912300000|2021-11-03 04:05:00|4590.48|4581.78|4594.23|4585.53|4595.7|4587|4589.96|4581.26|741
1635912600000|2021-11-03 04:10:00|4594.38|4585.68|4585.53|4576.83|4594.47|4585.77|4585.52|4576.82|456
1635912900000|2021-11-03 04:15:00|4585.51|4576.81|4575.11|4566.41|4587|4578.3|4573.51|4564.81|496
1635913200000|2021-11-03 04:20:00|4575.21|4566.51|4576.04|4567.34|4577.79|4569.09|4570.07|4561.37|690
1635913500000|2021-11-03 04:25:00|4575.98|4567.28|4576.8|4568.1|4577.46|4568.76|4570.5|4561.8|537
1635913800000|2021-11-03 04:30:00|4576.7|4568|4577.38|4568.68|4579.45|4570.75|4573.16|4564.46|657
1635914100000|2021-11-03 04:35:00|4577.41|4568.71|4571.5|4562.8|4579.92|4571.22|4571.15|4562.45|519
1635914400000|2021-11-03 04:40:00|4571.71|4563.01|4560.32|4551.62|4572.04|4563.34|4559.03|4550.33|343
1635914700000|2021-11-03 04:45:00|4561.02|4552.32|4559|4550.3|4565.37|4556.67|4557.76|4549.06|615
1635915000000|2021-11-03 04:50:00|4559.02|4550.32|4553.53|4544.83|4561.7|4553|4552.99|4544.29|652
1635915300000|2021-11-03 04:55:00|4553.35|4544.65|4546.81|4538.11|4559.49|4550.79|4545.43|4536.73|691
1635915600000|2021-11-03 05:00:00|4546.8|4538.1|4559.77|4551.07|4563.73|4555.03|4545.36|4536.66|786
1635915900000|2021-11-03 05:05:00|4559.78|4551.08|4570.44|4561.74|4571.05|4562.35|4559.78|4551.08|737
1635916200000|2021-11-03 05:10:00|4570.33|4561.63|4566.96|4558.26|4573.1|4564.4|4563.29|4554.59|653
1635916500000|2021-11-03 05:15:00|4567.01|4558.31|4561.69|4552.99|4573.05|4564.35|4554.83|4546.13|874
1635916800000|2021-11-03 05:20:00|4561.61|4552.91|4562.46|4553.76|4564.41|4555.71|4557.8|4549.1|547
1635917100000|2021-11-03 05:25:00|4562.54|4553.84|4563.29|4554.59|4570.05|4561.35|4562.4|4553.7|588
1635917400000|2021-11-03 05:30:00|4563.17|4554.47|4570.93|4562.23|4572.73|4564.03|4562.48|4553.78|729
1635917700000|2021-11-03 05:35:00|4570.98|4562.28|4572.56|4563.86|4574.54|4565.84|4568.83|4560.13|521
1635918000000|2021-11-03 05:40:00|4572.59|4563.89|4574.72|4566.02|4576.45|4567.75|4571.6|4562.9|425
1635918300000|2021-11-03 05:45:00|4575.51|4566.81|4577.87|4569.17|4580.75|4572.05|4573.25|4564.55|580
1635918600000|2021-11-03 05:50:00|4577.85|4569.15|4571.28|4562.58|4579.11|4570.41|4570.2|4561.5|679
1635918900000|2021-11-03 05:55:00|4571.17|4562.47|4566.49|4557.79|4573.15|4564.45|4566.31|4557.61|590
1635919200000|2021-11-03 06:00:00|4566.53|4557.83|4560.78|4552.08|4573.4|4564.7|4560.35|4551.65|702
1635919500000|2021-11-03 06:05:00|4560.81|4552.11|4558.67|4549.97|4562.57|4553.87|4557.4|4548.7|450
1635919800000|2021-11-03 06:10:00|4559.05|4550.35|4563.25|4554.55|4563.88|4555.18|4557.49|4548.79|254
1635920100000|2021-11-03 06:15:00|4563.21|4554.51|4568.19|4559.49|4568.31|4559.61|4561.65|4552.95|502
1635920400000|2021-11-03 06:20:00|4568.07|4559.37|4569.23|4560.53|4569.23|4560.53|4566.33|4557.63|382
1635920700000|2021-11-03 06:25:00|4569.44|4560.74|4565.79|4557.09|4569.97|4561.27|4564.7|4556|507
1635921000000|2021-11-03 06:30:00|4565.83|4557.13|4568.96|4560.26|4569.52|4560.82|4564.4|4555.7|510
1635921300000|2021-11-03 06:35:00|4568.93|4560.23|4571.75|4563.05|4574.97|4566.27|4568.51|4559.81|523
1635921600000|2021-11-03 06:40:00|4572.43|4563.73|4574.43|4565.73|4576.4|4567.7|4570.03|4561.33|635
1635921900000|2021-11-03 06:45:00|4574.42|4565.72|4571.59|4562.89|4575.56|4566.86|4570.4|4561.7|599
1635922200000|2021-11-03 06:50:00|4571.64|4562.94|4565.38|4556.68|4572.29|4563.59|4565.38|4556.68|180
1635922500000|2021-11-03 06:55:00|4565.33|4556.63|4564.54|4555.84|4567.14|4558.44|4564.25|4555.55|192
1635922800000|2021-11-03 07:00:00|4564.35|4555.65|4563.14|4554.44|4566.03|4557.33|4560.04|4551.34|306
1635923100000|2021-11-03 07:05:00|4563.25|4554.55|4564.42|4555.72|4567.64|4558.94|4563.14|4554.44|468
1635923400000|2021-11-03 07:10:00|4564.38|4555.68|4572.2|4563.5|4573.4|4564.7|4563.77|4555.07|652
1635923700000|2021-11-03 07:15:00|4572.07|4563.37|4580.75|4572.05|4581.53|4572.83|4567.84|4559.14|571
1635924000000|2021-11-03 07:20:00|4581.28|4572.58|4590.1|4581.4|4591.2|4582.5|4579.42|4570.72|754
1635924300000|2021-11-03 07:25:00|4590.19|4581.49|4595.81|4587.11|4601.45|4592.75|4589.17|4580.47|650
1635924600000|2021-11-03 07:30:00|4595.82|4587.12|4589.86|4581.16|4595.82|4587.12|4588.63|4579.93|430
1635924900000|2021-11-03 07:35:00|4589.89|4581.19|4582.74|4574.04|4592.4|4583.7|4582.5|4573.8|630
1635925200000|2021-11-03 07:40:00|4582.91|4574.21|4582.8|4574.1|4586.8|4578.1|4582.8|4574.1|616
1635925500000|2021-11-03 07:45:00|4582.83|4574.13|4603.1|4594.4|4603.1|4594.4|4582.83|4574.13|540
1635925800000|2021-11-03 07:50:00|4603.51|4594.81|4602.38|4593.68|4604.05|4595.35|4598.34|4589.64|666
1635926100000|2021-11-03 07:55:00|4602.61|4593.91|4618.73|4610.03|4623.1|4614.4|4602.61|4593.91|930
1635926400000|2021-11-03 08:00:00|4618.58|4609.88|4608.99|4600.29|4618.79|4610.09|4608.07|4599.37|882
1635926700000|2021-11-03 08:05:00|4608.84|4600.14|4609.7|4601|4610.85|4602.15|4604.34|4595.64|474
1635927000000|2021-11-03 08:10:00|4610.33|4601.63|4605.68|4596.98|4611.74|4603.04|4605.39|4596.69|663
1635927300000|2021-11-03 08:15:00|4605.74|4597.04|4590.31|4581.61|4605.74|4597.04|4588.6|4579.9|767
1635927600000|2021-11-03 08:20:00|4590.34|4581.64|4589.21|4580.51|4594.64|4585.94|4588.05|4579.35|797
1635927900000|2021-11-03 08:25:00|4589.83|4581.13|4592.22|4583.52|4596.2|4587.5|4589.19|4580.49|570
1635928200000|2021-11-03 08:30:00|4592.05|4583.35|4588.86|4580.16|4592.13|4583.43|4586.15|4577.45|611
1635928500000|2021-11-03 08:35:00|4588.73|4580.03|4595.17|4586.47|4596.37|4587.67|4587.03|4578.33|457
1635928800000|2021-11-03 08:40:00|4595.28|4586.58|4597.7|4589|4598.1|4589.4|4592.3|4583.6|372
1635929100000|2021-11-03 08:45:00|4597.73|4589.03|4598.72|4590.02|4599.9|4591.2|4595.83|4587.13|517
1635929400000|2021-11-03 08:50:00|4598.7|4590|4589.77|4581.07|4598.94|4590.24|4589.77|4581.07|636
1635929700000|2021-11-03 08:55:00|4589.78|4581.08|4587.46|4578.76|4590.09|4581.39|4585.35|4576.65|391
1635930000000|2021-11-03 09:00:00|4587.98|4579.28|4584.83|4576.13|4588.3|4579.6|4580.99|4572.29|525
1635930300000|2021-11-03 09:05:00|4584.45|4575.75|4591.78|4583.08|4592.51|4583.81|4584.02|4575.32|426
1635930600000|2021-11-03 09:10:00|4591.66|4582.96|4594.01|4585.31|4594.55|4585.85|4587.95|4579.25|488
1635930900000|2021-11-03 09:15:00|4593.56|4584.86|4594.15|4585.45|4594.87|4586.17|4591.45|4582.75|460
1635931200000|2021-11-03 09:20:00|4594.44|4585.74|4600.21|4591.51|4601.8|4593.1|4594.15|4585.45|492
1635931500000|2021-11-03 09:25:00|4600.23|4591.53|4615.93|4607.23|4622.3|4613.6|4600.09|4591.39|632
1635931800000|2021-11-03 09:30:00|4615.96|4607.26|4609.64|4600.94|4618.36|4609.66|4609.22|4600.52|604
1635932100000|2021-11-03 09:35:00|4609.67|4600.97|4609.03|4600.33|4615.26|4606.56|4608.39|4599.69|682
1635932400000|2021-11-03 09:40:00|4609|4600.3|4606.71|4598.01|4609.04|4600.34|4606.2|4597.5|353
1635932700000|2021-11-03 09:45:00|4606.73|4598.03|4606.7|4598|4607.48|4598.78|4605.25|4596.55|524
1635933000000|2021-11-03 09:50:00|4606.68|4597.98|4599.38|4590.68|4611.26|4602.56|4599.32|4590.62|293
1635933300000|2021-11-03 09:55:00|4599.47|4590.77|4602.95|4594.25|4607.37|4598.67|4598.43|4589.73|521
1635933600000|2021-11-03 10:00:00|4603.24|4594.54|4606.17|4597.47|4608.65|4599.95|4599.76|4591.06|547
1635933900000|2021-11-03 10:05:00|4606.12|4597.42|4607.93|4599.23|4609.67|4600.97|4604.52|4595.82|543
1635934200000|2021-11-03 10:10:00|4607.95|4599.25|4613.29|4604.59|4614.87|4606.17|4606.64|4597.94|539
1635934500000|2021-11-03 10:15:00|4613.08|4604.38|4613.4|4604.7|4614.99|4606.29|4610.85|4602.15|642
1635934800000|2021-11-03 10:20:00|4613.48|4604.78|4606.65|4597.95|4613.48|4604.78|4604.96|4596.26|613
1635935100000|2021-11-03 10:25:00|4606.34|4597.64|4606|4597.3|4608.79|4600.09|4605.45|4596.75|540
1635935400000|2021-11-03 10:30:00|4605.96|4597.26|4605.18|4596.48|4607.17|4598.47|4604.9|4596.2|210
1635935700000|2021-11-03 10:35:00|4605.55|4596.85|4593.32|4584.62|4606.81|4598.11|4592.46|4583.76|399
1635936000000|2021-11-03 10:40:00|4593.45|4584.75|4587.31|4578.61|4596.61|4587.91|4584.4|4575.7|531
1635936300000|2021-11-03 10:45:00|4587.32|4578.62|4587.8|4579.1|4590.65|4581.95|4586.33|4577.63|438
1635936600000|2021-11-03 10:50:00|4587.85|4579.15|4587.81|4579.11|4590.32|4581.62|4586.7|4578|323
1635936900000|2021-11-03 10:55:00|4587.38|4578.68|4584.77|4576.07|4587.93|4579.23|4582.67|4573.97|377
1635937200000|2021-11-03 11:00:00|4584.37|4575.67|4582.7|4574|4590.17|4581.47|4581.08|4572.38|596
1635937500000|2021-11-03 11:05:00|4582.74|4574.04|4570.83|4562.13|4585.42|4576.72|4570.78|4562.08|492
1635937800000|2021-11-03 11:10:00|4570.55|4561.85|4562|4553.3|4570.55|4561.85|4562|4553.3|685
1635938100000|2021-11-03 11:15:00|4561.6|4552.9|4576.63|4567.93|4576.74|4568.04|4560.35|4551.65|775
1635938400000|2021-11-03 11:20:00|4576.64|4567.94|4564.59|4555.89|4577.06|4568.36|4564.54|4555.84|706
1635938700000|2021-11-03 11:25:00|4564.6|4555.9|4568.71|4560.01|4573.38|4564.68|4564.37|4555.67|514
1635939000000|2021-11-03 11:30:00|4568.55|4559.85|4571.45|4562.75|4575.48|4566.78|4568.39|4559.69|524
1635939300000|2021-11-03 11:35:00|4571.52|4562.82|4585.13|4576.43|4586.08|4577.38|4571.45|4562.75|543
1635939600000|2021-11-03 11:40:00|4584.73|4576.03|4581.67|4572.97|4586.77|4578.07|4581.5|4572.8|428
1635939900000|2021-11-03 11:45:00|4581.52|4572.82|4584.2|4575.5|4586.67|4577.97|4579.56|4570.86|466
1635940200000|2021-11-03 11:50:00|4584.25|4575.55|4586.44|4577.74|4588.2|4579.5|4583.58|4574.88|583
1635940500000|2021-11-03 11:55:00|4586.36|4577.66|4587.25|4578.55|4590.75|4582.05|4585.12|4576.42|503
1635940800000|2021-11-03 12:00:00|4586.5|4577.8|4577.65|4568.95|4588.25|4579.55|4577.12|4568.42|673
1635941100000|2021-11-03 12:05:00|4577.68|4568.98|4569.68|4560.98|4579.26|4570.56|4568.94|4560.24|678
1635941400000|2021-11-03 12:10:00|4569.75|4561.05|4562.91|4554.21|4570.3|4561.6|4562.82|4554.12|729
1635941700000|2021-11-03 12:15:00|4562.89|4554.19|4569.04|4560.34|4572.03|4563.33|4562.85|4554.15|392
1635942000000|2021-11-03 12:20:00|4569.05|4560.35|4566.09|4557.39|4571.55|4562.85|4565.98|4557.28|546
1635942300000|2021-11-03 12:25:00|4566.06|4557.36|4548.79|4540.09|4566.89|4558.19|4548.79|4540.09|622
1635942600000|2021-11-03 12:30:00|4548.76|4540.06|4556.11|4547.41|4557.35|4548.65|4540.14|4531.44|935
1635942900000|2021-11-03 12:35:00|4556.16|4547.46|4549.68|4540.98|4559.72|4551.02|4548.6|4539.9|779
1635943200000|2021-11-03 12:40:00|4549.7|4541|4537.34|4528.64|4549.7|4541|4526.6|4517.9|1034
1635943500000|2021-11-03 12:45:00|4537.5|4528.8|4518.05|4509.35|4537.55|4528.85|4517.47|4508.77|769
1635943800000|2021-11-03 12:50:00|4517.71|4509.01|4525.08|4516.38|4527.9|4519.2|4505.14|4496.44|822
1635944100000|2021-11-03 12:55:00|4525.45|4516.75|4531|4522.3|4536.9|4528.2|4524.35|4515.65|847
1635944400000|2021-11-03 13:00:00|4530.92|4522.22|4556.57|4547.87|4560.84|4552.14|4520.14|4511.44|855
1635944700000|2021-11-03 13:05:00|4556.59|4547.89|4541.98|4533.28|4557.69|4548.99|4540.44|4531.74|870
1635945000000|2021-11-03 13:10:00|4542.73|4534.03|4547.3|4538.6|4549.95|4541.25|4542.73|4534.03|573
1635945300000|2021-11-03 13:15:00|4547.42|4538.72|4537.71|4529.01|4551.92|4543.22|4537.54|4528.84|667
1635945600000|2021-11-03 13:20:00|4537.69|4528.99|4534.55|4525.85|4540.08|4531.38|4527.92|4519.22|854
1635945900000|2021-11-03 13:25:00|4534.63|4525.93|4535.46|4526.76|4540.6|4531.9|4530.8|4522.1|548
1635946200000|2021-11-03 13:30:00|4535.25|4526.55|4525.35|4516.65|4541.28|4532.58|4521.92|4513.22|829
1635946500000|2021-11-03 13:35:00|4525.3|4516.6|4516.77|4508.07|4529.7|4521|4514.97|4506.27|668
1635946800000|2021-11-03 13:40:00|4516.92|4508.22|4501.38|4492.68|4516.92|4508.22|4498.18|4489.48|934
1635947100000|2021-11-03 13:45:00|4501.48|4492.78|4504.49|4495.79|4511.44|4502.74|4486.7|4478|1030
1635947400000|2021-11-03 13:50:00|4504.4|4495.7|4500.59|4491.89|4507.34|4498.64|4486.76|4478.06|858
1635947700000|2021-11-03 13:55:00|4500.7|4492|4488.91|4480.21|4500.76|4492.06|4484.7|4476|948
1635948000000|2021-11-03 14:00:00|4488.94|4480.24|4462.54|4453.84|4489.9|4481.2|4462.35|4453.65|957
1635948300000|2021-11-03 14:05:00|4462.52|4453.82|4484.49|4475.79|4485.74|4477.04|4461.29|4452.59|975
1635948600000|2021-11-03 14:10:00|4484.47|4475.77|4499.65|4490.95|4500.05|4491.35|4484.26|4475.56|743
1635948900000|2021-11-03 14:15:00|4499.35|4490.65|4508.5|4499.8|4508.7|4500|4494.9|4486.2|720
1635949200000|2021-11-03 14:20:00|4508.45|4499.75|4507.84|4499.14|4510.79|4502.09|4504.87|4496.17|549
1635949500000|2021-11-03 14:25:00|4508.2|4499.5|4507.11|4498.41|4513.7|4505|4502.6|4493.9|651
1635949800000|2021-11-03 14:30:00|4506.15|4497.45|4506.13|4497.43|4509.52|4500.82|4497.33|4488.63|728
1635950100000|2021-11-03 14:35:00|4505.3|4496.6|4499.07|4490.37|4508.75|4500.05|4496|4487.3|811
1635950400000|2021-11-03 14:40:00|4499.01|4490.31|4504.38|4495.68|4504.77|4496.07|4496.89|4488.19|691
1635950700000|2021-11-03 14:45:00|4504.39|4495.69|4510.2|4501.5|4511.98|4503.28|4500.7|4492|540
1635951000000|2021-11-03 14:50:00|4510.22|4501.52|4513.02|4504.32|4517.42|4508.72|4510.22|4501.52|457
1635951300000|2021-11-03 14:55:00|4513.03|4504.33|4518.35|4509.65|4525.27|4516.57|4512.78|4504.08|629
1635951600000|2021-11-03 15:00:00|4518.25|4509.55|4511.61|4502.91|4519.36|4510.66|4511.19|4502.49|691
1635951900000|2021-11-03 15:05:00|4511.71|4503.01|4511.52|4502.82|4513.36|4504.66|4502.39|4493.69|652
1635952200000|2021-11-03 15:10:00|4511.51|4502.81|4514.11|4505.41|4516.19|4507.49|4506.02|4497.32|660
1635952500000|2021-11-03 15:15:00|4515.22|4506.52|4519.5|4510.8|4519.5|4510.8|4506.85|4498.15|639
1635952800000|2021-11-03 15:20:00|4519.37|4510.67|4535|4526.3|4538.08|4529.38|4518.45|4509.75|717
1635953100000|2021-11-03 15:25:00|4534.88|4526.18|4537.17|4528.47|4540.63|4531.93|4534.15|4525.45|636
1635953400000|2021-11-03 15:30:00|4537.14|4528.44|4535.81|4527.11|4542.95|4534.25|4534.8|4526.1|523
1635953700000|2021-11-03 15:35:00|4535.82|4527.12|4533.27|4524.57|4538.61|4529.91|4529.8|4521.1|491
1635954000000|2021-11-03 15:40:00|4533.31|4524.61|4534.59|4525.89|4534.6|4525.9|4524.43|4515.73|560
1635954300000|2021-11-03 15:45:00|4534.55|4525.85|4530.39|4521.69|4536.98|4528.28|4528.56|4519.86|539
1635954600000|2021-11-03 15:50:00|4530.43|4521.73|4548.99|4540.29|4551.55|4542.85|4529.7|4521|732
1635954900000|2021-11-03 15:55:00|4549.01|4540.31|4551.92|4543.22|4554.89|4546.19|4545.94|4537.24|624
1635955200000|2021-11-03 16:00:00|4551.95|4543.25|4556.95|4548.25|4559.17|4550.47|4546.6|4537.9|744
1635955500000|2021-11-03 16:05:00|4557.18|4548.48|4562.39|4553.69|4562.48|4553.78|4548.39|4539.69|614
1635955800000|2021-11-03 16:10:00|4562.45|4553.75|4568.2|4559.5|4568.97|4560.27|4553.45|4544.75|829
1635956100000|2021-11-03 16:15:00|4567.92|4559.22|4557.97|4549.27|4568.65|4559.95|4557.6|4548.9|589
1635956400000|2021-11-03 16:20:00|4558|4549.3|4556.74|4548.04|4562.83|4554.13|4556.6|4547.9|539
1635956700000|2021-11-03 16:25:00|4556.75|4548.05|4551.45|4542.75|4561.07|4552.37|4551.28|4542.58|708
1635957000000|2021-11-03 16:30:00|4551.5|4542.8|4540.9|4532.2|4556.32|4547.62|4540.9|4532.2|752
1635957300000|2021-11-03 16:35:00|4541|4532.3|4532.52|4523.82|4548.13|4539.43|4531.5|4522.8|698
1635957600000|2021-11-03 16:40:00|4532.59|4523.89|4534.96|4526.26|4535.85|4527.15|4529.1|4520.4|536
1635957900000|2021-11-03 16:45:00|4535.06|4526.36|4527.57|4518.87|4537.66|4528.96|4520.4|4511.7|592
1635958200000|2021-11-03 16:50:00|4527.39|4518.69|4522.2|4513.5|4527.39|4518.69|4517.84|4509.14|550
1635958500000|2021-11-03 16:55:00|4522.38|4513.68|4527.68|4518.98|4527.74|4519.04|4514.75|4506.05|800
1635958800000|2021-11-03 17:00:00|4527.67|4518.97|4525.63|4516.93|4535.71|4527.01|4523.94|4515.24|733
1635959100000|2021-11-03 17:05:00|4526.33|4517.63|4534.18|4525.48|4535.35|4526.65|4526.33|4517.63|603
1635959400000|2021-11-03 17:10:00|4534.06|4525.36|4534.27|4525.57|4538.97|4530.27|4532.9|4524.2|466
1635959700000|2021-11-03 17:15:00|4534.47|4525.77|4541.93|4533.23|4546.26|4537.56|4534.47|4525.77|689
1635960000000|2021-11-03 17:20:00|4543|4534.3|4551.63|4542.93|4552.19|4543.49|4541.55|4532.85|737
1635960300000|2021-11-03 17:25:00|4551.6|4542.9|4562.42|4553.72|4564.25|4555.55|4550.67|4541.97|681
1635960600000|2021-11-03 17:30:00|4562.48|4553.78|4556.91|4548.21|4566.79|4558.09|4556.3|4547.6|695
1635960900000|2021-11-03 17:35:00|4557.06|4548.36|4556.1|4547.4|4560.14|4551.44|4555.4|4546.7|419
1635961200000|2021-11-03 17:40:00|4554.94|4546.24|4558.06|4549.36|4563.28|4554.58|4553.95|4545.25|563
1635961500000|2021-11-03 17:45:00|4558.05|4549.35|4549.19|4540.49|4561.34|4552.64|4547.5|4538.8|605
1635961800000|2021-11-03 17:50:00|4549.17|4540.47|4544.77|4536.07|4549.43|4540.73|4543.89|4535.19|592
1635962100000|2021-11-03 17:55:00|4544.7|4536|4554.66|4545.96|4557.9|4549.2|4543.93|4535.23|808
1635962400000|2021-11-03 18:00:00|4554.7|4546|4542.74|4534.04|4554.79|4546.09|4509.28|4500.58|1164
1635962700000|2021-11-03 18:05:00|4542.69|4533.99|4573.72|4565.02|4578.57|4569.87|4536.42|4527.72|1151
1635963000000|2021-11-03 18:10:00|4573.75|4565.05|4591.26|4582.56|4594.41|4585.71|4559.31|4550.61|1104
1635963300000|2021-11-03 18:15:00|4591.51|4582.81|4586.55|4577.85|4604.43|4595.73|4584.89|4576.19|1076
1635963600000|2021-11-03 18:20:00|4586.47|4577.77|4598.27|4589.57|4601.27|4592.57|4581.76|4573.06|981
1635963900000|2021-11-03 18:25:00|4598.1|4589.4|4583.25|4574.55|4604.95|4596.25|4583.25|4574.55|879
1635964200000|2021-11-03 18:30:00|4583.03|4574.33|4590.91|4582.21|4591.62|4582.92|4582.76|4574.06|896
1635964500000|2021-11-03 18:35:00|4590.81|4582.11|4611.27|4602.57|4611.43|4602.73|4590.62|4581.92|713
1635964800000|2021-11-03 18:40:00|4611.26|4602.56|4627.39|4618.69|4627.39|4618.69|4609.24|4600.54|938
1635965100000|2021-11-03 18:45:00|4627.44|4618.74|4641.99|4633.29|4642.47|4633.77|4623.11|4614.41|958
1635965400000|2021-11-03 18:50:00|4642.06|4633.36|4655.03|4646.33|4664.89|4656.19|4641.87|4633.17|998
1635965700000|2021-11-03 18:55:00|4655.21|4646.51|4657.95|4649.25|4658.36|4649.66|4646.8|4638.1|842
1635966000000|2021-11-03 19:00:00|4657.94|4649.24|4655.54|4646.84|4671.18|4662.48|4653.53|4644.83|1002
1635966300000|2021-11-03 19:05:00|4655.25|4646.55|4659.45|4650.75|4661.35|4652.65|4648.2|4639.5|861
1635966600000|2021-11-03 19:10:00|4659.42|4650.72|4645.64|4636.94|4660.88|4652.18|4642.57|4633.87|821
1635966900000|2021-11-03 19:15:00|4645.94|4637.24|4627.48|4618.78|4646.25|4637.55|4627.48|4618.78|725
1635967200000|2021-11-03 19:20:00|4626.98|4618.28|4641.35|4632.65|4642.02|4633.32|4626.97|4618.27|780
1635967500000|2021-11-03 19:25:00|4641.41|4632.71|4632.09|4623.39|4641.81|4633.11|4629.09|4620.39|724
1635967800000|2021-11-03 19:30:00|4632.64|4623.94|4631.88|4623.18|4636.61|4627.91|4626.63|4617.93|660
1635968100000|2021-11-03 19:35:00|4631.89|4623.19|4631.06|4622.36|4633.19|4624.49|4628.83|4620.13|586
1635968400000|2021-11-03 19:40:00|4631.08|4622.38|4634.53|4625.83|4634.53|4625.83|4629.47|4620.77|555
1635968700000|2021-11-03 19:45:00|4634.59|4625.89|4640.11|4631.41|4642.72|4634.02|4634.22|4625.52|555
1635969000000|2021-11-03 19:50:00|4640.12|4631.42|4631.83|4623.13|4640.61|4631.91|4630.51|4621.81|487
1635969300000|2021-11-03 19:55:00|4631.82|4623.12|4629.59|4620.89|4634.11|4625.41|4629.59|4620.89|461
1635969600000|2021-11-03 20:00:00|4629.41|4620.71|4635.99|4627.29|4636.07|4627.37|4625.63|4616.93|716
1635969900000|2021-11-03 20:05:00|4635.98|4627.28|4635.4|4626.7|4636.91|4628.21|4628.75|4620.05|644
1635970200000|2021-11-03 20:10:00|4635.68|4626.98|4638.73|4630.03|4642.49|4633.79|4635|4626.3|551
1635970500000|2021-11-03 20:15:00|4638.21|4629.51|4630.42|4621.72|4642.64|4633.94|4629.69|4620.99|593
1635970800000|2021-11-03 20:20:00|4630.45|4621.75|4630.54|4621.84|4635.33|4626.63|4626.91|4618.21|631
1635971100000|2021-11-03 20:25:00|4629.81|4621.11|4627.64|4618.94|4632.12|4623.42|4626.53|4617.83|710
1635971400000|2021-11-03 20:30:00|4627.5|4618.8|4618.05|4609.35|4628.65|4619.95|4615.5|4606.8|752
1635971700000|2021-11-03 20:35:00|4618.19|4609.49|4613.57|4604.87|4621.9|4613.2|4613.55|4604.85|842
1635972000000|2021-11-03 20:40:00|4613.49|4604.79|4616.74|4608.04|4619.2|4610.5|4609|4600.3|628
1635972300000|2021-11-03 20:45:00|4616.64|4607.94|4623.75|4615.05|4629.3|4620.6|4616.64|4607.94|617
1635972600000|2021-11-03 20:50:00|4623.67|4614.97|4622.53|4613.83|4625.56|4616.86|4619.05|4610.35|628
1635972900000|2021-11-03 20:55:00|4622.52|4613.82|4618|4609.3|4623.82|4615.12|4618|4609.3|544
1635973200000|2021-11-03 21:00:00|4618.01|4609.31|4624.3|4615.6|4624.3|4615.6|4614.93|4606.23|414
1635973500000|2021-11-03 21:05:00|4624.37|4615.67|4624.94|4616.24|4625.59|4616.89|4620.22|4611.52|388
1635973800000|2021-11-03 21:10:00|4624.93|4616.23|4628.18|4619.48|4628.41|4619.71|4624.18|4615.48|393
1635974100000|2021-11-03 21:15:00|4628.23|4619.53|4619.49|4610.79|4631.78|4623.08|4619.05|4610.35|467
1635974400000|2021-11-03 21:20:00|4619.48|4610.78|4619.23|4610.53|4622.36|4613.66|4617.86|4609.16|436
1635974700000|2021-11-03 21:25:00|4619.22|4610.52|4615.11|4606.41|4621.02|4612.32|4614.2|4605.5|404
1635975000000|2021-11-03 21:30:00|4615.12|4606.42|4615.7|4607|4615.94|4607.24|4610.13|4601.43|366
1635975300000|2021-11-03 21:35:00|4615.69|4606.99|4617.46|4608.76|4619.62|4610.92|4615.36|4606.66|234
1635975600000|2021-11-03 21:40:00|4617.47|4608.77|4622.28|4613.58|4624.47|4615.77|4617.47|4608.77|349
1635975900000|2021-11-03 21:45:00|4622.29|4613.59|4621.9|4613.2|4625.15|4616.45|4618.89|4610.19|361
1635976200000|2021-11-03 21:50:00|4621.89|4613.19|4611.82|4603.12|4621.89|4613.19|4611.59|4602.89|531
1635976500000|2021-11-03 21:55:00|4611.9|4603.2|4611.74|4603.04|4611.98|4603.28|4601.71|4593.01|792
1635976800000|2021-11-03 22:00:00|4611.78|4603.08|4606.53|4597.83|4618.77|4610.07|4605.84|4597.14|687
1635977100000|2021-11-03 22:05:00|4607.33|4598.63|4603.91|4595.21|4611.05|4602.35|4602.19|4593.49|667
1635977400000|2021-11-03 22:10:00|4604.08|4595.38|4593.88|4585.18|4605.36|4596.66|4590.37|4581.67|765
1635977700000|2021-11-03 22:15:00|4593.9|4585.2|4593.9|4585.2|4600.17|4591.47|4589.76|4581.06|616
1635978000000|2021-11-03 22:20:00|4593.89|4585.19|4594.98|4586.28|4598.8|4590.1|4593.86|4585.16|497
1635978300000|2021-11-03 22:25:00|4594.85|4586.15|4590.47|4581.77|4596.14|4587.44|4590.01|4581.31|513
1635978600000|2021-11-03 22:30:00|4590.46|4581.76|4590.53|4581.83|4596.29|4587.59|4588.65|4579.95|534
1635978900000|2021-11-03 22:35:00|4590.59|4581.89|4591.8|4583.1|4595.55|4586.85|4590.08|4581.38|473
1635979200000|2021-11-03 22:40:00|4591.71|4583.01|4587.89|4579.19|4597.74|4589.04|4587.61|4578.91|599
1635979500000|2021-11-03 22:45:00|4587.62|4578.92|4596.92|4588.22|4597.37|4588.67|4586.13|4577.43|641
1635979800000|2021-11-03 22:50:00|4596.93|4588.23|4601.99|4593.29|4602.49|4593.79|4594.38|4585.68|633
1635980100000|2021-11-03 22:55:00|4602.06|4593.36|4599.18|4590.48|4604.99|4596.29|4597.08|4588.38|475
1635980400000|2021-11-03 23:00:00|4599.19|4590.49|4598.05|4589.35|4603.58|4594.88|4595.98|4587.28|759
1635980700000|2021-11-03 23:05:00|4597.94|4589.24|4592.26|4583.56|4599.74|4591.04|4590.8|4582.1|701
1635981000000|2021-11-03 23:10:00|4592.33|4583.63|4585.7|4577|4592.52|4583.82|4585.44|4576.74|565
1635981300000|2021-11-03 23:15:00|4585.88|4577.18|4586.99|4578.29|4590.29|4581.59|4582.29|4573.59|620
1635981600000|2021-11-03 23:20:00|4586.93|4578.23|4596.05|4587.35|4596.22|4587.52|4586.43|4577.73|581
1635981900000|2021-11-03 23:25:00|4595.99|4587.29|4596.02|4587.32|4597.65|4588.95|4594.19|4585.49|476
1635982200000|2021-11-03 23:30:00|4595.96|4587.26|4592.91|4584.21|4597.08|4588.38|4591.26|4582.56|492
1635982500000|2021-11-03 23:35:00|4592.89|4584.19|4595.81|4587.11|4598.47|4589.77|4592.16|4583.46|470
1635982800000|2021-11-03 23:40:00|4595.79|4587.09|4601.08|4592.38|4605.33|4596.63|4593.96|4585.26|772
1635983100000|2021-11-03 23:45:00|4600.93|4592.23|4611.08|4602.38|4611.08|4602.38|4598.96|4590.26|758
1635983400000|2021-11-03 23:50:00|4611.5|4602.8|4611.98|4603.28|4613.06|4604.36|4609.94|4601.24|453
1635983700000|2021-11-03 23:55:00|4611.89|4603.19|4608.87|4600.17|4612.24|4603.54|4607.43|4598.73|548
1635984000000|2021-11-04 00:00:00|4608.86|4600.16|4595.32|4586.62|4610.23|4601.53|4595.32|4586.62|616
1635984300000|2021-11-04 00:05:00|4595.3|4586.6|4601|4592.3|4603.14|4594.44|4590.61|4581.91|860
1635984600000|2021-11-04 00:10:00|4601.07|4592.37|4611.82|4603.12|4612.02|4603.32|4601.07|4592.37|812
1635984900000|2021-11-04 00:15:00|4611.83|4603.13|4605.81|4597.11|4611.92|4603.22|4602.14|4593.44|658
1635985200000|2021-11-04 00:20:00|4605.75|4597.05|4607.88|4599.18|4609.77|4601.07|4599.58|4590.88|708
1635985500000|2021-11-04 00:25:00|4607.96|4599.26|4606.94|4598.24|4608.42|4599.72|4598.91|4590.21|791
1635985800000|2021-11-04 00:30:00|4606.96|4598.26|4589.86|4581.16|4607.39|4598.69|4589.03|4580.33|780
1635986100000|2021-11-04 00:35:00|4589.89|4581.19|4577.1|4568.4|4593.63|4584.93|4577.1|4568.4|827
1635986400000|2021-11-04 00:40:00|4577.21|4568.51|4577.63|4568.93|4582.36|4573.66|4568.6|4559.9|622
1635986700000|2021-11-04 00:45:00|4579.03|4570.33|4565.5|4556.8|4581.13|4572.43|4564.3|4555.6|651
1635987000000|2021-11-04 00:50:00|4565.58|4556.88|4570.89|4562.19|4573.76|4565.06|4564.68|4555.98|616
1635987300000|2021-11-04 00:55:00|4572.06|4563.36|4580.24|4571.54|4583.42|4574.72|4566.9|4558.2|657
1635987600000|2021-11-04 01:00:00|4580.25|4571.55|4572.26|4563.56|4580.26|4571.56|4565.28|4556.58|742
1635987900000|2021-11-04 01:05:00|4572.22|4563.52|4568.3|4559.6|4576.68|4567.98|4564.95|4556.25|675
1635988200000|2021-11-04 01:10:00|4569.37|4560.67|4565.33|4556.63|4570.01|4561.31|4561.63|4552.93|646
1635988500000|2021-11-04 01:15:00|4565.28|4556.58|4572.68|4563.98|4573.84|4565.14|4562|4553.3|767
1635988800000|2021-11-04 01:20:00|4571.4|4562.7|4576.2|4567.5|4576.71|4568.01|4571.14|4562.44|320
1635989100000|2021-11-04 01:25:00|4576.23|4567.53|4572.92|4564.22|4576.71|4568.01|4570.55|4561.85|205
1635989400000|2021-11-04 01:30:00|4572.86|4564.16|4570.68|4561.98|4573.56|4564.86|4566.55|4557.85|534
1635989700000|2021-11-04 01:35:00|4569.57|4560.87|4571.87|4563.17|4573.38|4564.68|4567.29|4558.59|556
1635990000000|2021-11-04 01:40:00|4571.86|4563.16|4577.34|4568.64|4578.12|4569.42|4568.93|4560.23|614
1635990300000|2021-11-04 01:45:00|4577.35|4568.65|4569.27|4560.57|4578.46|4569.76|4567.75|4559.05|507
1635990600000|2021-11-04 01:50:00|4569.22|4560.52|4565.47|4556.77|4573.35|4564.65|4564.45|4555.75|818
1635990900000|2021-11-04 01:55:00|4565.42|4556.72|4562.55|4553.85|4567.84|4559.14|4561|4552.3|638
1635991200000|2021-11-04 02:00:00|4562.8|4554.1|4571.72|4563.02|4572.3|4563.6|4559.25|4550.55|672
1635991500000|2021-11-04 02:05:00|4571.73|4563.03|4575.67|4566.97|4576.3|4567.6|4567.8|4559.1|664
1635991800000|2021-11-04 02:10:00|4575.45|4566.75|4583.33|4574.63|4584.47|4575.77|4575.41|4566.71|532
1635992100000|2021-11-04 02:15:00|4583.28|4574.58|4577.7|4569|4584.51|4575.81|4577.7|4569|582
1635992400000|2021-11-04 02:20:00|4578.15|4569.45|4576.34|4567.64|4580.1|4571.4|4575.23|4566.53|342
1635992700000|2021-11-04 02:25:00|4577.6|4568.9|4576.1|4567.4|4582.46|4573.76|4573.07|4564.37|528
1635993000000|2021-11-04 02:30:00|4576.06|4567.36|4571.34|4562.64|4579.23|4570.53|4571.29|4562.59|595
1635993300000|2021-11-04 02:35:00|4571.19|4562.49|4570.74|4562.04|4577.41|4568.71|4568.34|4559.64|536
1635993600000|2021-11-04 02:40:00|4570.73|4562.03|4570.06|4561.36|4572.3|4563.6|4566.3|4557.6|622
1635993900000|2021-11-04 02:45:00|4571.44|4562.74|4575.15|4566.45|4576.22|4567.52|4569.59|4560.89|448
1635994200000|2021-11-04 02:50:00|4575.19|4566.49|4571.16|4562.46|4575.55|4566.85|4569.74|4561.04|501
1635994500000|2021-11-04 02:55:00|4571.08|4562.38|4570.29|4561.59|4571.28|4562.58|4568.05|4559.35|340
1635994800000|2021-11-04 03:00:00|4570.36|4561.66|4574.46|4565.76|4575.59|4566.89|4569.62|4560.92|499
1635995100000|2021-11-04 03:05:00|4574.48|4565.78|4567.77|4559.07|4577.87|4569.17|4567.77|4559.07|416
1635995400000|2021-11-04 03:10:00|4567.76|4559.06|4563.87|4555.17|4572.29|4563.59|4562.47|4553.77|354
1635995700000|2021-11-04 03:15:00|4563.76|4555.06|4552.09|4543.39|4565.79|4557.09|4549.1|4540.4|278
1635996000000|2021-11-04 03:20:00|4551.99|4543.29|4554.94|4546.24|4555.92|4547.22|4547.09|4538.39|241
1635996300000|2021-11-04 03:25:00|4554.92|4546.22|4553.33|4544.63|4557.75|4549.05|4550.04|4541.34|491
1635996600000|2021-11-04 03:30:00|4554.35|4545.65|4566.25|4557.55|4567.4|4558.7|4552.58|4543.88|611
1635996900000|2021-11-04 03:35:00|4566.26|4557.56|4558.83|4550.13|4567.63|4558.93|4556.85|4548.15|508
1635997200000|2021-11-04 03:40:00|4558.66|4549.96|4557.05|4548.35|4561.87|4553.17|4553.8|4545.1|579
1635997500000|2021-11-04 03:45:00|4557.06|4548.36|4557.79|4549.09|4558.87|4550.17|4551.25|4542.55|398
1635997800000|2021-11-04 03:50:00|4557.77|4549.07|4563.75|4555.05|4564.35|4555.65|4553.73|4545.03|607
1635998100000|2021-11-04 03:55:00|4563.73|4555.03|4564.66|4555.96|4565.14|4556.44|4562.72|4554.02|321
1635998400000|2021-11-04 04:00:00|4564.35|4555.65|4575.03|4566.33|4575.03|4566.33|4562.87|4554.17|541
1635998700000|2021-11-04 04:05:00|4575.79|4567.09|4577.18|4568.48|4578.55|4569.85|4574.4|4565.7|348
1635999000000|2021-11-04 04:10:00|4577.17|4568.47|4577.39|4568.69|4579.19|4570.49|4576.22|4567.52|739
1635999300000|2021-11-04 04:15:00|4577.36|4568.66|4580.56|4571.86|4580.58|4571.88|4576.5|4567.8|364
1635999600000|2021-11-04 04:20:00|4580.51|4571.81|4580.36|4571.66|4582.12|4573.42|4579.65|4570.95|439
1635999900000|2021-11-04 04:25:00|4580.47|4571.77|4575.14|4566.44|4581.6|4572.9|4573.44|4564.74|614
1636000200000|2021-11-04 04:30:00|4575.17|4566.47|4575.9|4567.2|4577.33|4568.63|4570.4|4561.7|393
1636000500000|2021-11-04 04:35:00|4575.95|4567.25|4588.28|4579.58|4593.61|4584.91|4575.57|4566.87|615
1636000800000|2021-11-04 04:40:00|4588.27|4579.57|4579.52|4570.82|4588.65|4579.95|4577.43|4568.73|480
1636001100000|2021-11-04 04:45:00|4579.64|4570.94|4585.72|4577.02|4585.97|4577.27|4578.84|4570.14|454
1636001400000|2021-11-04 04:50:00|4585.85|4577.15|4586.6|4577.9|4588.37|4579.67|4582.5|4573.8|599
1636001700000|2021-11-04 04:55:00|4586.69|4577.99|4584.68|4575.98|4587.32|4578.62|4583.37|4574.67|385
1636002000000|2021-11-04 05:00:00|4584.71|4576.01|4579.44|4570.74|4587.77|4579.07|4579.32|4570.62|527
1636002300000|2021-11-04 05:05:00|4579.38|4570.68|4578.33|4569.63|4581.12|4572.42|4575.09|4566.39|456
1636002600000|2021-11-04 05:10:00|4577.91|4569.21|4575.31|4566.61|4578.33|4569.63|4572.12|4563.42|470
1636002900000|2021-11-04 05:15:00|4575.42|4566.72|4576.11|4567.41|4577.37|4568.67|4574.06|4565.36|249
1636003200000|2021-11-04 05:20:00|4575.31|4566.61|4582.5|4573.8|4582.55|4573.85|4574.3|4565.6|522
1636003500000|2021-11-04 05:25:00|4582.51|4573.81|4576.51|4567.81|4582.51|4573.81|4575.33|4566.63|417
1636003800000|2021-11-04 05:30:00|4576.58|4567.88|4568.25|4559.55|4576.58|4567.88|4567.47|4558.77|412
1636004100000|2021-11-04 05:35:00|4568.19|4559.49|4561.81|4553.11|4568.51|4559.81|4559.96|4551.26|383
1636004400000|2021-11-04 05:40:00|4561.86|4553.16|4558.79|4550.09|4564.35|4555.65|4557.6|4548.9|386
1636004700000|2021-11-04 05:45:00|4557.6|4548.9|4559.12|4550.42|4561.43|4552.73|4555.35|4546.65|544
1636005000000|2021-11-04 05:50:00|4559.06|4550.36|4550.66|4541.96|4559.89|4551.19|4550.66|4541.96|467
1636005300000|2021-11-04 05:55:00|4550.63|4541.93|4546.31|4537.61|4550.63|4541.93|4539.97|4531.27|531
1636005600000|2021-11-04 06:00:00|4546.25|4537.55|4549.47|4540.77|4550.13|4541.43|4542.53|4533.83|453
1636005900000|2021-11-04 06:05:00|4549.51|4540.81|4554.21|4545.51|4554.26|4545.56|4544.43|4535.73|597
1636006200000|2021-11-04 06:10:00|4554.42|4545.72|4554.41|4545.71|4556.3|4547.6|4549.7|4541|519
1636006500000|2021-11-04 06:15:00|4554.4|4545.7|4556.28|4547.58|4557.6|4548.9|4553.1|4544.4|545
1636006800000|2021-11-04 06:20:00|4556.16|4547.46|4564.13|4555.43|4564.13|4555.43|4554.74|4546.04|605
1636007100000|2021-11-04 06:25:00|4563.75|4555.05|4563.46|4554.76|4564.2|4555.5|4560.15|4551.45|403
1636007400000|2021-11-04 06:30:00|4563.89|4555.19|4573.23|4564.53|4573.66|4564.96|4557.7|4549|527
1636007700000|2021-11-04 06:35:00|4573.24|4564.54|4569.58|4560.88|4575.19|4566.49|4569.58|4560.88|539
1636008000000|2021-11-04 06:40:00|4569.61|4560.91|4568.13|4559.43|4573.36|4564.66|4563.95|4555.25|450
1636008300000|2021-11-04 06:45:00|4568.09|4559.39|4575.63|4566.93|4576.81|4568.11|4566.84|4558.14|399
1636008600000|2021-11-04 06:50:00|4575.83|4567.13|4578.94|4570.24|4579.2|4570.5|4574.05|4565.35|441
1636008900000|2021-11-04 06:55:00|4578.86|4570.16|4578.41|4569.71|4581.33|4572.63|4575.6|4566.9|488
1636009200000|2021-11-04 07:00:00|4578.68|4569.98|4585.65|4576.95|4588.01|4579.31|4578.68|4569.98|447
1636009500000|2021-11-04 07:05:00|4585.6|4576.9|4580.55|4571.85|4585.66|4576.96|4578.31|4569.61|465
1636009800000|2021-11-04 07:10:00|4580.69|4571.99|4570.51|4561.81|4580.69|4571.99|4569.07|4560.37|350
1636010100000|2021-11-04 07:15:00|4570.56|4561.86|4566.79|4558.09|4573.54|4564.84|4565.14|4556.44|567
1636010400000|2021-11-04 07:20:00|4566.76|4558.06|4558.7|4550|4566.76|4558.06|4558.4|4549.7|339
1636010700000|2021-11-04 07:25:00|4558.56|4549.86|4561.15|4552.45|4562.89|4554.19|4556.55|4547.85|499
1636011000000|2021-11-04 07:30:00|4561.3|4552.6|4564.74|4556.04|4568.23|4559.53|4556.05|4547.35|755
1636011300000|2021-11-04 07:35:00|4564.76|4556.06|4556.18|4547.48|4564.8|4556.1|4555.32|4546.62|599
1636011600000|2021-11-04 07:40:00|4556.14|4547.44|4551.37|4542.67|4558.62|4549.92|4549.54|4540.84|627
1636011900000|2021-11-04 07:45:00|4551.25|4542.55|4541.2|4532.5|4551.56|4542.86|4541.2|4532.5|653
1636012200000|2021-11-04 07:50:00|4541.46|4532.76|4537.4|4528.7|4544.63|4535.93|4535.8|4527.1|808
1636012500000|2021-11-04 07:55:00|4537.1|4528.4|4524.32|4515.62|4538.76|4530.06|4523.32|4514.62|712
1636012800000|2021-11-04 08:00:00|4524.45|4515.75|4532.78|4524.08|4537.17|4528.47|4524.45|4515.75|953
1636013100000|2021-11-04 08:05:00|4532.8|4524.1|4536.08|4527.38|4536.54|4527.84|4528.7|4520|713
1636013400000|2021-11-04 08:10:00|4536.06|4527.36|4544.58|4535.88|4544.9|4536.2|4536.06|4527.36|714
1636013700000|2021-11-04 08:15:00|4544.59|4535.89|4545.12|4536.42|4548.32|4539.62|4536.23|4527.53|521
1636014000000|2021-11-04 08:20:00|4545.25|4536.55|4552.75|4544.05|4553.84|4545.14|4544.63|4535.93|456
1636014300000|2021-11-04 08:25:00|4552.87|4544.17|4548.5|4539.8|4562.01|4553.31|4548.45|4539.75|611
1636014600000|2021-11-04 08:30:00|4548.48|4539.78|4535.52|4526.82|4550.62|4541.92|4533.08|4524.38|715
1636014900000|2021-11-04 08:35:00|4536.04|4527.34|4526.77|4518.07|4538.3|4529.6|4526.6|4517.9|731
1636015200000|2021-11-04 08:40:00|4526.75|4518.05|4526.01|4517.31|4529.03|4520.33|4522.38|4513.68|641
1636015500000|2021-11-04 08:45:00|4525.98|4517.28|4520.76|4512.06|4528.07|4519.37|4517.52|4508.82|820
1636015800000|2021-11-04 08:50:00|4520.77|4512.07|4516.23|4507.53|4520.79|4512.09|4512.16|4503.46|732
1636016100000|2021-11-04 08:55:00|4516.11|4507.41|4508.87|4500.17|4520.63|4511.93|4507.07|4498.37|590
1636016400000|2021-11-04 09:00:00|4508.96|4500.26|4503.12|4494.42|4514.68|4505.98|4496.69|4487.99|881
1636016700000|2021-11-04 09:05:00|4503.08|4494.38|4511.69|4502.99|4511.69|4502.99|4490.1|4481.4|711
1636017000000|2021-11-04 09:10:00|4511.47|4502.77|4521.87|4513.17|4523.18|4514.48|4511.41|4502.71|558
1636017300000|2021-11-04 09:15:00|4521.85|4513.15|4529.41|4520.71|4531.71|4523.01|4519.9|4511.2|747
1636017600000|2021-11-04 09:20:00|4530.6|4521.9|4511.95|4503.25|4531.28|4522.58|4511.84|4503.14|791
1636017900000|2021-11-04 09:25:00|4511.92|4503.22|4520.32|4511.62|4521.74|4513.04|4510.18|4501.48|644
1636018200000|2021-11-04 09:30:00|4520.26|4511.56|4508.55|4499.85|4521.33|4512.63|4504.33|4495.63|587
1636018500000|2021-11-04 09:35:00|4508.5|4499.8|4509.19|4500.49|4515.26|4506.56|4503.86|4495.16|610
1636018800000|2021-11-04 09:40:00|4509.83|4501.13|4510.3|4501.6|4510.7|4502|4502.7|4494|669
1636019100000|2021-11-04 09:45:00|4510.7|4502|4519.12|4510.42|4523.38|4514.68|4509.24|4500.54|593
1636019400000|2021-11-04 09:50:00|4520.53|4511.83|4531.42|4522.72|4532.19|4523.49|4517.18|4508.48|617
1636019700000|2021-11-04 09:55:00|4531.33|4522.63|4532.64|4523.94|4533.94|4525.24|4527.98|4519.28|495
1636020000000|2021-11-04 10:00:00|4532.62|4523.92|4531.39|4522.69|4533.05|4524.35|4523.84|4515.14|697
1636020300000|2021-11-04 10:05:00|4531.35|4522.65|4526.14|4517.44|4531.39|4522.69|4524.67|4515.97|444
1636020600000|2021-11-04 10:10:00|4526.13|4517.43|4526.97|4518.27|4527.28|4518.58|4523.06|4514.36|419
1636020900000|2021-11-04 10:15:00|4526.96|4518.26|4515.84|4507.14|4533.22|4524.52|4515.79|4507.09|690
1636021200000|2021-11-04 10:20:00|4515.8|4507.1|4517.7|4509|4521.93|4513.23|4513.65|4504.95|500
1636021500000|2021-11-04 10:25:00|4517.74|4509.04|4512.75|4504.05|4520.87|4512.17|4512.7|4504|436
1636021800000|2021-11-04 10:30:00|4512.8|4504.1|4514.34|4505.64|4521.05|4512.35|4509.28|4500.58|681
1636022100000|2021-11-04 10:35:00|4514.41|4505.71|4517.18|4508.48|4519.78|4511.08|4512.31|4503.61|695
1636022400000|2021-11-04 10:40:00|4517.67|4508.97|4529|4520.3|4529.3|4520.6|4516.96|4508.26|768
1636022700000|2021-11-04 10:45:00|4528.56|4519.86|4536.65|4527.95|4544.11|4535.41|4527.33|4518.63|724
1636023000000|2021-11-04 10:50:00|4536.58|4527.88|4548.99|4540.29|4551.15|4542.45|4535.78|4527.08|640
1636023300000|2021-11-04 10:55:00|4549.14|4540.44|4540.82|4532.12|4549.79|4541.09|4538.68|4529.98|459
1636023600000|2021-11-04 11:00:00|4540.7|4532|4539.81|4531.11|4542.99|4534.29|4539.1|4530.4|333
1636023900000|2021-11-04 11:05:00|4539.8|4531.1|4541.16|4532.46|4542.06|4533.36|4538.19|4529.49|275
1636024200000|2021-11-04 11:10:00|4541.25|4532.55|4547.85|4539.15|4549.11|4540.41|4541.25|4532.55|536
1636024500000|2021-11-04 11:15:00|4549.13|4540.43|4539.22|4530.52|4549.51|4540.81|4538.97|4530.27|394
1636024800000|2021-11-04 11:20:00|4539.15|4530.45|4538.59|4529.89|4540.79|4532.09|4537.03|4528.33|372
1636025100000|2021-11-04 11:25:00|4538.56|4529.86|4529.23|4520.53|4539.57|4530.87|4527.85|4519.15|305
1636025400000|2021-11-04 11:30:00|4529.78|4521.08|4517.12|4508.42|4530.26|4521.56|4514.5|4505.8|563
1636025700000|2021-11-04 11:35:00|4517.1|4508.4|4509.05|4500.35|4518.18|4509.48|4507.65|4498.95|612
1636026000000|2021-11-04 11:40:00|4508.7|4500|4501.59|4492.89|4509.9|4501.2|4500.1|4491.4|499
1636026300000|2021-11-04 11:45:00|4500.84|4492.14|4512.92|4504.22|4517.45|4508.75|4500.1|4491.4|657
1636026600000|2021-11-04 11:50:00|4512.94|4504.24|4510.54|4501.84|4516.7|4508|4508.52|4499.82|540
1636026900000|2021-11-04 11:55:00|4510.57|4501.87|4515.76|4507.06|4516.12|4507.42|4510.57|4501.87|651
1636027200000|2021-11-04 12:00:00|4515.75|4507.05|4528.43|4519.73|4528.87|4520.17|4509.79|4501.09|913
1636027500000|2021-11-04 12:05:00|4528.1|4519.4|4533.47|4524.77|4533.53|4524.83|4526.63|4517.93|647
1636027800000|2021-11-04 12:10:00|4533.5|4524.8|4532.7|4524|4535.33|4526.63|4529.85|4521.15|717
1636028100000|2021-11-04 12:15:00|4532.71|4524.01|4531.65|4522.95|4536.86|4528.16|4527.36|4518.66|539
1636028400000|2021-11-04 12:20:00|4532.24|4523.54|4524.8|4516.1|4536.77|4528.07|4521.73|4513.03|504
1636028700000|2021-11-04 12:25:00|4526.34|4517.64|4530.42|4521.72|4530.42|4521.72|4522.95|4514.25|437
1636029000000|2021-11-04 12:30:00|4530.64|4521.94|4522.51|4513.81|4532.15|4523.45|4517.12|4508.42|462
1636029300000|2021-11-04 12:35:00|4522.03|4513.33|4530.12|4521.42|4531.06|4522.36|4517.35|4508.65|574
1636029600000|2021-11-04 12:40:00|4530.11|4521.41|4533.23|4524.53|4534.3|4525.6|4527.85|4519.15|573
1636029900000|2021-11-04 12:45:00|4533.2|4524.5|4532.05|4523.35|4535.35|4526.65|4528.12|4519.42|697
1636030200000|2021-11-04 12:50:00|4531.37|4522.67|4535.28|4526.58|4538|4529.3|4530.08|4521.38|475
1636030500000|2021-11-04 12:55:00|4535.34|4526.64|4544|4535.3|4546.45|4537.75|4535.34|4526.64|285
1636030800000|2021-11-04 13:00:00|4543.75|4535.05|4540.14|4531.44|4546.49|4537.79|4538.9|4530.2|257
1636031100000|2021-11-04 13:05:00|4540.11|4531.41|4544.43|4535.73|4549.32|4540.62|4539.59|4530.89|503
1636031400000|2021-11-04 13:10:00|4545|4536.3|4542.87|4534.17|4547.51|4538.81|4539.23|4530.53|437
1636031700000|2021-11-04 13:15:00|4543.62|4534.92|4528.6|4519.9|4543.62|4534.92|4528.6|4519.9|406
1636032000000|2021-11-04 13:20:00|4528.56|4519.86|4531.52|4522.82|4535.7|4527|4524.43|4515.73|604
1636032300000|2021-11-04 13:25:00|4531.56|4522.86|4536.67|4527.97|4536.67|4527.97|4523.3|4514.6|640
1636032600000|2021-11-04 13:30:00|4537|4528.3|4529.53|4520.83|4540.97|4532.27|4523.85|4515.15|549
1636032900000|2021-11-04 13:35:00|4528.23|4519.53|4528.53|4519.83|4534.84|4526.14|4524.21|4515.51|535
1636033200000|2021-11-04 13:40:00|4527.3|4518.6|4527.55|4518.85|4530.76|4522.06|4520.03|4511.33|688
1636033500000|2021-11-04 13:45:00|4528.13|4519.43|4531.34|4522.64|4536.31|4527.61|4521.7|4513|739
1636033800000|2021-11-04 13:50:00|4531.49|4522.79|4549.13|4540.43|4550.95|4542.25|4527.58|4518.88|859
1636034100000|2021-11-04 13:55:00|4549.38|4540.68|4554.07|4545.37|4561.05|4552.35|4549.25|4540.55|790
1636034400000|2021-11-04 14:00:00|4554.14|4545.44|4582.55|4573.85|4586.65|4577.95|4553.84|4545.14|895
1636034700000|2021-11-04 14:05:00|4582.5|4573.8|4579.52|4570.82|4586.36|4577.66|4574.4|4565.7|770
1636035000000|2021-11-04 14:10:00|4579.41|4570.71|4575.75|4567.05|4580.16|4571.46|4570.1|4561.4|651
1636035300000|2021-11-04 14:15:00|4575.8|4567.1|4570.32|4561.62|4577.82|4569.12|4568.05|4559.35|556
1636035600000|2021-11-04 14:20:00|4570.33|4561.63|4561.36|4552.66|4570.66|4561.96|4561.36|4552.66|441
1636035900000|2021-11-04 14:25:00|4561.4|4552.7|4558.46|4549.76|4563.78|4555.08|4555.56|4546.86|533
1636036200000|2021-11-04 14:30:00|4559.82|4551.12|4561.17|4552.47|4563.94|4555.24|4556.33|4547.63|545
1636036500000|2021-11-04 14:35:00|4561.14|4552.44|4571.24|4562.54|4571.24|4562.54|4558.38|4549.68|595
1636036800000|2021-11-04 14:40:00|4571.26|4562.56|4567.79|4559.09|4574.01|4565.31|4564.88|4556.18|668
1636037100000|2021-11-04 14:45:00|4566.9|4558.2|4564.26|4555.56|4570.15|4561.45|4560.2|4551.5|563
1636037400000|2021-11-04 14:50:00|4564.51|4555.81|4549.63|4540.93|4565.36|4556.66|4548.18|4539.48|640
1636037700000|2021-11-04 14:55:00|4548.34|4539.64|4537.66|4528.96|4549.61|4540.91|4536.77|4528.07|633
1636038000000|2021-11-04 15:00:00|4538.29|4529.59|4531.06|4522.36|4544.22|4535.52|4531|4522.3|596
1636038300000|2021-11-04 15:05:00|4531.51|4522.81|4513.36|4504.66|4533.63|4524.93|4512.09|4503.39|606
1636038600000|2021-11-04 15:10:00|4512.85|4504.15|4502|4493.3|4519.38|4510.68|4502|4493.3|965
1636038900000|2021-11-04 15:15:00|4502.4|4493.7|4488.26|4479.56|4509.19|4500.49|4475.07|4466.37|987
1636039200000|2021-11-04 15:20:00|4488.2|4479.5|4479.07|4470.37|4488.2|4479.5|4466.75|4458.05|992
1636039500000|2021-11-04 15:25:00|4479.2|4470.5|4502.55|4493.85|4502.55|4493.85|4476.42|4467.72|883
1636039800000|2021-11-04 15:30:00|4502.74|4494.04|4503.65|4494.95|4513.23|4504.53|4493.08|4484.38|839
1636040100000|2021-11-04 15:35:00|4503.62|4494.92|4506.85|4498.15|4507.87|4499.17|4494.61|4485.91|779
1636040400000|2021-11-04 15:40:00|4506.87|4498.17|4501.93|4493.23|4508.08|4499.38|4498.24|4489.54|695
1636040700000|2021-11-04 15:45:00|4503.98|4495.28|4486.84|4478.14|4504.26|4495.56|4485.1|4476.4|636
1636041000000|2021-11-04 15:50:00|4486.78|4478.08|4482.74|4474.04|4491.66|4482.96|4480.73|4472.03|765
1636041300000|2021-11-04 15:55:00|4482.41|4473.71|4487.69|4478.99|4491.82|4483.12|4479.83|4471.13|636
1636041600000|2021-11-04 16:00:00|4490.7|4482|4470.75|4462.05|4491.08|4482.38|4470.47|4461.77|581
1636041900000|2021-11-04 16:05:00|4470.85|4462.15|4467.39|4458.69|4474.37|4465.67|4454.58|4445.88|750
1636042200000|2021-11-04 16:10:00|4467.42|4458.72|4499.75|4491.05|4499.75|4491.05|4464.88|4456.18|706
1636042500000|2021-11-04 16:15:00|4499.33|4490.63|4497.92|4489.22|4507.79|4499.09|4492.93|4484.23|671
1636042800000|2021-11-04 16:20:00|4497.69|4488.99|4481.72|4473.02|4499.2|4490.5|4480.2|4471.5|801
1636043100000|2021-11-04 16:25:00|4481.85|4473.15|4479.42|4470.72|4489.47|4480.77|4478|4469.3|773
1636043400000|2021-11-04 16:30:00|4479.34|4470.64|4465.36|4456.66|4479.34|4470.64|4462.48|4453.78|633
1636043700000|2021-11-04 16:35:00|4463.43|4454.73|4460.68|4451.98|4466.68|4457.98|4455.46|4446.76|854
1636044000000|2021-11-04 16:40:00|4460.69|4451.99|4471.64|4462.94|4473.2|4464.5|4458.05|4449.35|786
1636044300000|2021-11-04 16:45:00|4471.52|4462.82|4479.6|4470.9|4483.17|4474.47|4471.39|4462.69|630
1636044600000|2021-11-04 16:50:00|4479.58|4470.88|4476.56|4467.86|4483.42|4474.72|4471.47|4462.77|609
1636044900000|2021-11-04 16:55:00|4476.21|4467.51|4475.82|4467.12|4483.24|4474.54|4470.64|4461.94|825
1636045200000|2021-11-04 17:00:00|4475.48|4466.78|4479.85|4471.15|4480.18|4471.48|4470.9|4462.2|660
1636045500000|2021-11-04 17:05:00|4479.86|4471.16|4480.93|4472.23|4482.05|4473.35|4474.8|4466.1|659
1636045800000|2021-11-04 17:10:00|4480.95|4472.25|4484.65|4475.95|4485.77|4477.07|4479.5|4470.8|475
1636046100000|2021-11-04 17:15:00|4483.02|4474.32|4476.33|4467.63|4485.99|4477.29|4473.75|4465.05|631
1636046400000|2021-11-04 17:20:00|4476.16|4467.46|4472.73|4464.03|4484.52|4475.82|4471.71|4463.01|388
1636046700000|2021-11-04 17:25:00|4472.86|4464.16|4464.36|4455.66|4474.89|4466.19|4460.96|4452.26|564
1636047000000|2021-11-04 17:30:00|4462.96|4454.26|4455.76|4447.06|4464.52|4455.82|4454.36|4445.66|419
1636047300000|2021-11-04 17:35:00|4455.65|4446.95|4465.91|4457.21|4470.81|4462.11|4449.63|4440.93|714
1636047600000|2021-11-04 17:40:00|4466.96|4458.26|4467.69|4458.99|4473.68|4464.98|4458.19|4449.49|747
1636047900000|2021-11-04 17:45:00|4467.66|4458.96|4461.77|4453.07|4471.86|4463.16|4459.9|4451.2|694
1636048200000|2021-11-04 17:50:00|4461.47|4452.77|4459.98|4451.28|4473|4464.3|4459.68|4450.98|842
1636048500000|2021-11-04 17:55:00|4459.91|4451.21|4450.35|4441.65|4463.53|4454.83|4449.97|4441.27|736
1636048800000|2021-11-04 18:00:00|4450.64|4441.94|4429.38|4420.68|4450.64|4441.94|4427.9|4419.2|891
1636049100000|2021-11-04 18:05:00|4429.59|4420.89|4450.02|4441.32|4450.44|4441.74|4426.93|4418.23|801
1636049400000|2021-11-04 18:10:00|4449.53|4440.83|4461.5|4452.8|4469.3|4460.6|4448.92|4440.22|751
1636049700000|2021-11-04 18:15:00|4461.26|4452.56|4473.5|4464.8|4476.9|4468.2|4459.3|4450.6|736
1636050000000|2021-11-04 18:20:00|4473.15|4464.45|4472.7|4464|4483.21|4474.51|4472.7|4464|689
1636050300000|2021-11-04 18:25:00|4474.32|4465.62|4481.39|4472.69|4482.05|4473.35|4471|4462.3|586
1636050600000|2021-11-04 18:30:00|4481.29|4472.59|4484.42|4475.72|4485.4|4476.7|4475.77|4467.07|643
1636050900000|2021-11-04 18:35:00|4484.39|4475.69|4484.31|4475.61|4486.3|4477.6|4480|4471.3|618
1636051200000|2021-11-04 18:40:00|4484.3|4475.6|4481.24|4472.54|4486.17|4477.47|4476.37|4467.67|588
1636051500000|2021-11-04 18:45:00|4481.14|4472.44|4477.94|4469.24|4486.66|4477.96|4477|4468.3|616
1636051800000|2021-11-04 18:50:00|4477.64|4468.94|4467.85|4459.15|4480.75|4472.05|4466.03|4457.33|511
1636052100000|2021-11-04 18:55:00|4467.88|4459.18|4452.18|4443.48|4468.93|4460.23|4451.56|4442.86|572
1636052400000|2021-11-04 19:00:00|4452.16|4443.46|4455.13|4446.43|4460.68|4451.98|4450.05|4441.35|643
1636052700000|2021-11-04 19:05:00|4455.19|4446.49|4454.14|4445.44|4460.8|4452.1|4451.38|4442.68|658
1636053000000|2021-11-04 19:10:00|4453.39|4444.69|4462.62|4453.92|4463.76|4455.06|4453.39|4444.69|592
1636053300000|2021-11-04 19:15:00|4462.61|4453.91|4467.47|4458.77|4471.06|4462.36|4457.63|4448.93|698
1636053600000|2021-11-04 19:20:00|4466.69|4457.99|4469.53|4460.83|4471.37|4462.67|4458.94|4450.24|532
1636053900000|2021-11-04 19:25:00|4469.52|4460.82|4470.2|4461.5|4473.01|4464.31|4466.51|4457.81|547
1636054200000|2021-11-04 19:30:00|4469.74|4461.04|4486.24|4477.54|4486.48|4477.78|4469.74|4461.04|549
1636054500000|2021-11-04 19:35:00|4485.64|4476.94|4486.29|4477.59|4486.87|4478.17|4482.35|4473.65|569
1636054800000|2021-11-04 19:40:00|4486.25|4477.55|4487.23|4478.53|4487.6|4478.9|4480.05|4471.35|513
1636055100000|2021-11-04 19:45:00|4486.57|4477.87|4483.41|4474.71|4487.58|4478.88|4482.75|4474.05|540
1636055400000|2021-11-04 19:50:00|4483.33|4474.63|4493.4|4484.7|4495.26|4486.56|4479.42|4470.72|605
1636055700000|2021-11-04 19:55:00|4493.64|4484.94|4496.76|4488.06|4497.11|4488.41|4486.32|4477.62|671
1636056000000|2021-11-04 20:00:00|4497.08|4488.38|4488.67|4479.97|4497.1|4488.4|4486.8|4478.1|598
1636056300000|2021-11-04 20:05:00|4488.64|4479.94|4488.1|4479.4|4492.05|4483.35|4487.13|4478.43|626
1636056600000|2021-11-04 20:10:00|4489.5|4480.8|4488|4479.3|4494.32|4485.62|4487.35|4478.65|525
1636056900000|2021-11-04 20:15:00|4488.1|4479.4|4500.3|4491.6|4501.22|4492.52|4488.1|4479.4|554
1636057200000|2021-11-04 20:20:00|4499.97|4491.27|4508.61|4499.91|4517.27|4508.57|4499.52|4490.82|696
1636057500000|2021-11-04 20:25:00|4508.49|4499.79|4518.1|4509.4|4528.06|4519.36|4503.8|4495.1|656
1636057800000|2021-11-04 20:30:00|4518.6|4509.9|4515.59|4506.89|4519.15|4510.45|4512.77|4504.07|507
1636058100000|2021-11-04 20:35:00|4515.56|4506.86|4512.92|4504.22|4517.15|4508.45|4509.05|4500.35|393
1636058400000|2021-11-04 20:40:00|4512.56|4503.86|4514.79|4506.09|4514.85|4506.15|4508.3|4499.6|391
1636058700000|2021-11-04 20:45:00|4514.74|4506.04|4513.73|4505.03|4517.24|4508.54|4509.2|4500.5|317
1636059000000|2021-11-04 20:50:00|4513.66|4504.96|4516.93|4508.23|4516.93|4508.23|4510.6|4501.9|421
1636059300000|2021-11-04 20:55:00|4516.74|4508.04|4518.77|4510.07|4522.38|4513.68|4510.72|4502.02|551
1636059600000|2021-11-04 21:00:00|4518.72|4510.02|4519.71|4511.01|4522.11|4513.41|4518.26|4509.56|545
1636059900000|2021-11-04 21:05:00|4519.73|4511.03|4513.45|4504.75|4525.41|4516.71|4513.43|4504.73|647
1636060200000|2021-11-04 21:10:00|4512.55|4503.85|4511.2|4502.5|4517.34|4508.64|4510.13|4501.43|367
1636060500000|2021-11-04 21:15:00|4511.33|4502.63|4512.97|4504.27|4519.35|4510.65|4510.39|4501.69|488
1636060800000|2021-11-04 21:20:00|4512.75|4504.05|4516.6|4507.9|4521.48|4512.78|4512.1|4503.4|533
1636061100000|2021-11-04 21:25:00|4516.5|4507.8|4525.36|4516.66|4525.36|4516.66|4516.04|4507.34|430
1636061400000|2021-11-04 21:30:00|4525.37|4516.67|4528.26|4519.56|4530.4|4521.7|4524.88|4516.18|285
1636061700000|2021-11-04 21:35:00|4528.23|4519.53|4522.28|4513.58|4529.35|4520.65|4521.65|4512.95|374
1636062000000|2021-11-04 21:40:00|4521.77|4513.07|4524.7|4516|4529.35|4520.65|4520.75|4512.05|286
1636062300000|2021-11-04 21:45:00|4526.18|4517.48|4526.64|4517.94|4532.21|4523.51|4524.7|4516|283
1636062600000|2021-11-04 21:50:00|4526.58|4517.88|4527.25|4518.55|4534.86|4526.16|4525.9|4517.2|539
1636062900000|2021-11-04 21:55:00|4527.35|4518.65|4528.03|4519.33|4533.06|4524.36|4526.35|4517.65|342
1636063200000|2021-11-04 22:00:00|4528.31|4519.61|4528.87|4520.17|4533.95|4525.25|4528.08|4519.38|506
1636063500000|2021-11-04 22:05:00|4528.77|4520.07|4513.75|4505.05|4529.25|4520.55|4509.3|4500.6|834
1636063800000|2021-11-04 22:10:00|4513.97|4505.27|4517.67|4508.97|4517.81|4509.11|4508.92|4500.22|624
1636064100000|2021-11-04 22:15:00|4517.72|4509.02|4528.46|4519.76|4529.1|4520.4|4517.54|4508.84|613
1636064400000|2021-11-04 22:20:00|4528.76|4520.06|4528.09|4519.39|4530.86|4522.16|4524.2|4515.5|474
1636064700000|2021-11-04 22:25:00|4527.58|4518.88|4531.28|4522.58|4533.93|4525.23|4526.95|4518.25|795
1636065000000|2021-11-04 22:30:00|4530.93|4522.23|4535.18|4526.48|4535.64|4526.94|4528.96|4520.26|535
1636065300000|2021-11-04 22:35:00|4535.93|4527.23|4534.14|4525.44|4539.86|4531.16|4532.52|4523.82|510
1636065600000|2021-11-04 22:40:00|4533.12|4524.42|4536.12|4527.42|4538.05|4529.35|4530.89|4522.19|502
1636065900000|2021-11-04 22:45:00|4536.11|4527.41|4527|4518.3|4539.12|4530.42|4527|4518.3|292
1636066200000|2021-11-04 22:50:00|4527.93|4519.23|4523.25|4514.55|4529.44|4520.74|4523.25|4514.55|416
1636066500000|2021-11-04 22:55:00|4523.73|4515.03|4521.1|4512.4|4527.71|4519.01|4520.9|4512.2|267
1636066800000|2021-11-04 23:00:00|4522.16|4513.46|4518.03|4509.33|4525.78|4517.08|4517|4508.3|547
1636067100000|2021-11-04 23:05:00|4517.5|4508.8|4531.19|4522.49|4532.08|4523.38|4517.25|4508.55|609
1636067400000|2021-11-04 23:10:00|4531.24|4522.54|4534.22|4525.52|4536.79|4528.09|4530.65|4521.95|518
1636067700000|2021-11-04 23:15:00|4534.49|4525.79|4540.45|4531.75|4542.26|4533.56|4531.4|4522.7|670
1636068000000|2021-11-04 23:20:00|4540.37|4531.67|4538.38|4529.68|4540.37|4531.67|4532.2|4523.5|584
1636068300000|2021-11-04 23:25:00|4538.1|4529.4|4540.85|4532.15|4542.3|4533.6|4537.59|4528.89|493
1636068600000|2021-11-04 23:30:00|4540.91|4532.21|4534.48|4525.78|4542.27|4533.57|4533.49|4524.79|601
1636068900000|2021-11-04 23:35:00|4534.38|4525.68|4533.01|4524.31|4537.25|4528.55|4531.02|4522.32|479
1636069200000|2021-11-04 23:40:00|4533.57|4524.87|4538.55|4529.85|4542.14|4533.44|4533.2|4524.5|344
1636069500000|2021-11-04 23:45:00|4539.28|4530.58|4533.95|4525.25|4540.48|4531.78|4533.66|4524.96|476
1636069800000|2021-11-04 23:50:00|4533.96|4525.26|4539.69|4530.99|4540.91|4532.21|4533.95|4525.25|417
1636070100000|2021-11-04 23:55:00|4539.84|4531.14|4537.74|4529.04|4542.32|4533.62|4534.64|4525.94|473
1636070400000|2021-11-05 00:00:00|4537.81|4529.11|4536.8|4528.1|4541.65|4532.95|4522.93|4514.23|734
1636070700000|2021-11-05 00:05:00|4536.47|4527.77|4537.58|4528.88|4543|4534.3|4535.65|4526.95|576
1636071000000|2021-11-05 00:10:00|4537.48|4528.78|4526.97|4518.27|4540.28|4531.58|4526.4|4517.7|660
1636071300000|2021-11-05 00:15:00|4526.4|4517.7|4511.04|4502.34|4527.73|4519.03|4510.9|4502.2|736
1636071600000|2021-11-05 00:20:00|4510.9|4502.2|4503.52|4494.82|4516.55|4507.85|4498.71|4490.01|721
1636071900000|2021-11-05 00:25:00|4502.84|4494.14|4510.53|4501.83|4511.62|4502.92|4502.44|4493.74|645
1636072200000|2021-11-05 00:30:00|4510.59|4501.89|4510.74|4502.04|4515.09|4506.39|4508.73|4500.03|526
1636072500000|2021-11-05 00:35:00|4510.73|4502.03|4503.52|4494.82|4510.96|4502.26|4498.83|4490.13|865
1636072800000|2021-11-05 00:40:00|4503.72|4495.02|4490.8|4482.1|4504.31|4495.61|4490.73|4482.03|707
1636073100000|2021-11-05 00:45:00|4491|4482.3|4495.72|4487.02|4504.66|4495.96|4491|4482.3|701
1636073400000|2021-11-05 00:50:00|4495.74|4487.04|4488.7|4480|4502.46|4493.76|4487.7|4479|637
1636073700000|2021-11-05 00:55:00|4488.71|4480.01|4481.03|4472.33|4490.33|4481.63|4475.6|4466.9|764
1636074000000|2021-11-05 01:00:00|4479.99|4471.29|4484.75|4476.05|4487.2|4478.5|4475.49|4466.79|773
1636074300000|2021-11-05 01:05:00|4484.73|4476.03|4494.11|4485.41|4495.09|4486.39|4484.32|4475.62|613
1636074600000|2021-11-05 01:10:00|4493.2|4484.5|4503.56|4494.86|4503.87|4495.17|4492.82|4484.12|621
1636074900000|2021-11-05 01:15:00|4503.6|4494.9|4505.82|4497.12|4507.68|4498.98|4500.81|4492.11|600
1636075200000|2021-11-05 01:20:00|4505.8|4497.1|4495.65|4486.95|4507.03|4498.33|4495.21|4486.51|609
1636075500000|2021-11-05 01:25:00|4495.68|4486.98|4494.18|4485.48|4496.3|4487.6|4490.65|4481.95|631
1636075800000|2021-11-05 01:30:00|4494.12|4485.42|4491.52|4482.82|4495.95|4487.25|4489.14|4480.44|464
1636076100000|2021-11-05 01:35:00|4492.33|4483.63|4493.16|4484.46|4495.54|4486.84|4487.78|4479.08|486
1636076400000|2021-11-05 01:40:00|4493.13|4484.43|4513.35|4504.65|4513.37|4504.67|4492.57|4483.87|539
1636076700000|2021-11-05 01:45:00|4513.43|4504.73|4521.53|4512.83|4523.05|4514.35|4512.86|4504.16|611
1636077000000|2021-11-05 01:50:00|4521.5|4512.8|4518.83|4510.13|4522.63|4513.93|4514.7|4506|681
1636077300000|2021-11-05 01:55:00|4518.89|4510.19|4532.17|4523.47|4532.48|4523.78|4515.36|4506.66|749
1636077600000|2021-11-05 02:00:00|4532.37|4523.67|4533.64|4524.94|4538.29|4529.59|4530.11|4521.41|710
1636077900000|2021-11-05 02:05:00|4533.63|4524.93|4537.59|4528.89|4538.36|4529.66|4532.41|4523.71|689
1636078200000|2021-11-05 02:10:00|4537.56|4528.86|4534.91|4526.21|4538.4|4529.7|4533.05|4524.35|693
1636078500000|2021-11-05 02:15:00|4535.04|4526.34|4528.05|4519.35|4537.36|4528.66|4527.91|4519.21|774
1636078800000|2021-11-05 02:20:00|4527.96|4519.26|4526.65|4517.95|4530.31|4521.61|4524.8|4516.1|668
1636079100000|2021-11-05 02:25:00|4526.67|4517.97|4536|4527.3|4536.6|4527.9|4523.44|4514.74|529
1636079400000|2021-11-05 02:30:00|4535.97|4527.27|4526.59|4517.89|4537.64|4528.94|4526.53|4517.83|550
1636079700000|2021-11-05 02:35:00|4526.19|4517.49|4516.57|4507.87|4527.42|4518.72|4514.4|4505.7|557
1636080000000|2021-11-05 02:40:00|4516.54|4507.84|4515.4|4506.7|4518.36|4509.66|4514.07|4505.37|364
1636080300000|2021-11-05 02:45:00|4515.41|4506.71|4522.63|4513.93|4523.89|4515.19|4515.35|4506.65|462
1636080600000|2021-11-05 02:50:00|4523.45|4514.75|4520.45|4511.75|4526.76|4518.06|4519.03|4510.33|423
1636080900000|2021-11-05 02:55:00|4520.38|4511.68|4511.32|4502.62|4520.38|4511.68|4511.32|4502.62|346
1636081200000|2021-11-05 03:00:00|4511.47|4502.77|4514.81|4506.11|4515.03|4506.33|4510.2|4501.5|449
1636081500000|2021-11-05 03:05:00|4514.8|4506.1|4519.62|4510.92|4523.13|4514.43|4514.73|4506.03|606
1636081800000|2021-11-05 03:10:00|4519.63|4510.93|4535.51|4526.81|4535.66|4526.96|4516.8|4508.1|728
1636082100000|2021-11-05 03:15:00|4535.69|4526.99|4552.64|4543.94|4553.4|4544.7|4533.7|4525|807
1636082400000|2021-11-05 03:20:00|4553.64|4544.94|4548.15|4539.45|4560.95|4552.25|4546.93|4538.23|826
1636082700000|2021-11-05 03:25:00|4548.36|4539.66|4556.5|4547.8|4557.45|4548.75|4542.38|4533.68|645
1636083000000|2021-11-05 03:30:00|4557.09|4548.39|4547.5|4538.8|4558.27|4549.57|4547.1|4538.4|681
1636083300000|2021-11-05 03:35:00|4547.68|4538.98|4548.3|4539.6|4548.93|4540.23|4545.4|4536.7|558
1636083600000|2021-11-05 03:40:00|4548.72|4540.02|4543.52|4534.82|4549.34|4540.64|4541.95|4533.25|314
1636083900000|2021-11-05 03:45:00|4543.42|4534.72|4542.54|4533.84|4544.65|4535.95|4540.85|4532.15|441
1636084200000|2021-11-05 03:50:00|4542.61|4533.91|4547.78|4539.08|4549.93|4541.23|4542.25|4533.55|479
1636084500000|2021-11-05 03:55:00|4548.23|4539.53|4549.07|4540.37|4554.27|4545.57|4544.95|4536.25|715
1636084800000|2021-11-05 04:00:00|4549.35|4540.65|4543.97|4535.27|4549.58|4540.88|4539.54|4530.84|757
1636085100000|2021-11-05 04:05:00|4543.98|4535.28|4539.6|4530.9|4544.52|4535.82|4539.5|4530.8|533
1636085400000|2021-11-05 04:10:00|4540|4531.3|4542.34|4533.64|4544.38|4535.68|4539.22|4530.52|458
1636085700000|2021-11-05 04:15:00|4543.3|4534.6|4540.57|4531.87|4545.29|4536.59|4539.5|4530.8|314
1636086000000|2021-11-05 04:20:00|4540.93|4532.23|4541.78|4533.08|4543.15|4534.45|4540.68|4531.98|451
1636086300000|2021-11-05 04:25:00|4542.01|4533.31|4540.92|4532.22|4546.57|4537.87|4536.7|4528|633
1636086600000|2021-11-05 04:30:00|4540.96|4532.26|4541.7|4533|4543.92|4535.22|4536.1|4527.4|625
1636086900000|2021-11-05 04:35:00|4541.69|4532.99|4535.45|4526.75|4548.2|4539.5|4534.6|4525.9|521
1636087200000|2021-11-05 04:40:00|4535.2|4526.5|4544.76|4536.06|4545.71|4537.01|4535.2|4526.5|512
1636087500000|2021-11-05 04:45:00|4544.5|4535.8|4539.87|4531.17|4545.26|4536.56|4536.83|4528.13|594
1636087800000|2021-11-05 04:50:00|4539.5|4530.8|4541.79|4533.09|4542.36|4533.66|4537.65|4528.95|309
1636088100000|2021-11-05 04:55:00|4541.87|4533.17|4535.5|4526.8|4542.77|4534.07|4535.01|4526.31|434
1636088400000|2021-11-05 05:00:00|4535.96|4527.26|4533.73|4525.03|4542.34|4533.64|4530.2|4521.5|427
1636088700000|2021-11-05 05:05:00|4532.18|4523.48|4530.66|4521.96|4536.22|4527.52|4529.6|4520.9|565
1636089000000|2021-11-05 05:10:00|4531.6|4522.9|4526.89|4518.19|4532.65|4523.95|4525.75|4517.05|506
1636089300000|2021-11-05 05:15:00|4526.92|4518.22|4532.19|4523.49|4532.64|4523.94|4526.92|4518.22|421
1636089600000|2021-11-05 05:20:00|4532.18|4523.48|4534.5|4525.8|4537.32|4528.62|4532.18|4523.48|349
1636089900000|2021-11-05 05:25:00|4534.51|4525.81|4534.89|4526.19|4538.71|4530.01|4533.87|4525.17|443
1636090200000|2021-11-05 05:30:00|4534.99|4526.29|4533.83|4525.13|4538.42|4529.72|4532.91|4524.21|521
1636090500000|2021-11-05 05:35:00|4533.87|4525.17|4528.28|4519.58|4535.32|4526.62|4524.86|4516.16|593
1636090800000|2021-11-05 05:40:00|4528.93|4520.23|4524.6|4515.9|4530.34|4521.64|4523.75|4515.05|575
1636091100000|2021-11-05 05:45:00|4524.55|4515.85|4531.45|4522.75|4532.07|4523.37|4524.25|4515.55|424
1636091400000|2021-11-05 05:50:00|4531.67|4522.97|4537.44|4528.74|4538.87|4530.17|4531.67|4522.97|459
1636091700000|2021-11-05 05:55:00|4537.28|4528.58|4545.78|4537.08|4545.92|4537.22|4537.2|4528.5|370
1636092000000|2021-11-05 06:00:00|4545.86|4537.16|4553.35|4544.65|4554.65|4545.95|4544.93|4536.23|484
1636092300000|2021-11-05 06:05:00|4553.25|4544.55|4572.58|4563.88|4576.29|4567.59|4553.25|4544.55|706
1636092600000|2021-11-05 06:10:00|4572|4563.3|4564.98|4556.28|4575.77|4567.07|4564.98|4556.28|655
1636092900000|2021-11-05 06:15:00|4564.97|4556.27|4562.47|4553.77|4566.08|4557.38|4561.16|4552.46|402
1636093200000|2021-11-05 06:20:00|4561.37|4552.67|4564.03|4555.33|4564.85|4556.15|4559.8|4551.1|328
1636093500000|2021-11-05 06:25:00|4564.02|4555.32|4569.02|4560.32|4576.25|4567.55|4562.2|4553.5|778
1636093800000|2021-11-05 06:30:00|4569.32|4560.62|4565.36|4556.66|4570.88|4562.18|4564.48|4555.78|374
1636094100000|2021-11-05 06:35:00|4566.35|4557.65|4566.79|4558.09|4566.83|4558.13|4562.24|4553.54|282
1636094400000|2021-11-05 06:40:00|4566.55|4557.85|4552.69|4543.99|4566.79|4558.09|4550.12|4541.42|570
1636094700000|2021-11-05 06:45:00|4553.02|4544.32|4545.89|4537.19|4553.33|4544.63|4543.45|4534.75|477
1636095000000|2021-11-05 06:50:00|4546.02|4537.32|4541.64|4532.94|4547.97|4539.27|4539.1|4530.4|601
1636095300000|2021-11-05 06:55:00|4541.65|4532.95|4537|4528.3|4542.22|4533.52|4533.9|4525.2|450
1636095600000|2021-11-05 07:00:00|4537.14|4528.44|4538.05|4529.35|4543.58|4534.88|4537|4528.3|618
1636095900000|2021-11-05 07:05:00|4537.1|4528.4|4542.29|4533.59|4544.02|4535.32|4535.84|4527.14|677
1636096200000|2021-11-05 07:10:00|4542.3|4533.6|4547.43|4538.73|4547.49|4538.79|4541.63|4532.93|482
1636096500000|2021-11-05 07:15:00|4547.4|4538.7|4546.51|4537.81|4548.58|4539.88|4544.55|4535.85|572
1636096800000|2021-11-05 07:20:00|4546.46|4537.76|4551.06|4542.36|4551.16|4542.46|4546.26|4537.56|465
1636097100000|2021-11-05 07:25:00|4550.99|4542.29|4550.69|4541.99|4559.81|4551.11|4548.57|4539.87|558
1636097400000|2021-11-05 07:30:00|4550.05|4541.35|4549.64|4540.94|4551.08|4542.38|4542.75|4534.05|531
1636097700000|2021-11-05 07:35:00|4549.63|4540.93|4556.79|4548.09|4558.51|4549.81|4549.63|4540.93|771
1636098000000|2021-11-05 07:40:00|4556.6|4547.9|4551.41|4542.71|4557.06|4548.36|4549|4540.3|597
1636098300000|2021-11-05 07:45:00|4551.15|4542.45|4548.01|4539.31|4553.42|4544.72|4545.55|4536.85|560
1636098600000|2021-11-05 07:50:00|4547.99|4539.29|4537.76|4529.06|4549.29|4540.59|4535.4|4526.7|385
1636098900000|2021-11-05 07:55:00|4538.43|4529.73|4535.78|4527.08|4538.94|4530.24|4534.1|4525.4|487
1636099200000|2021-11-05 08:00:00|4535.79|4527.09|4539.07|4530.37|4540.67|4531.97|4534.8|4526.1|797
1636099500000|2021-11-05 08:05:00|4539.08|4530.38|4529.59|4520.89|4539.8|4531.1|4528.09|4519.39|627
1636099800000|2021-11-05 08:10:00|4530.61|4521.91|4529.1|4520.4|4530.62|4521.92|4525.38|4516.68|569
1636100100000|2021-11-05 08:15:00|4528.98|4520.28|4533.96|4525.26|4535.32|4526.62|4527.09|4518.39|461
1636100400000|2021-11-05 08:20:00|4534.27|4525.57|4532.18|4523.48|4534.27|4525.57|4526.75|4518.05|429
1636100700000|2021-11-05 08:25:00|4532.12|4523.42|4527.99|4519.29|4532.4|4523.7|4527.61|4518.91|449
1636101000000|2021-11-05 08:30:00|4528.02|4519.32|4529.05|4520.35|4531.09|4522.39|4527.83|4519.13|266
1636101300000|2021-11-05 08:35:00|4529.87|4521.17|4532.25|4523.55|4532.47|4523.77|4527.9|4519.2|459
1636101600000|2021-11-05 08:40:00|4532.36|4523.66|4533.77|4525.07|4534.61|4525.91|4529.98|4521.28|469
1636101900000|2021-11-05 08:45:00|4534.39|4525.69|4537.35|4528.65|4537.68|4528.98|4533.7|4525|442
1636102200000|2021-11-05 08:50:00|4537.67|4528.97|4540.96|4532.26|4543.06|4534.36|4537.55|4528.85|467
1636102500000|2021-11-05 08:55:00|4540.98|4532.28|4546.89|4538.19|4547.91|4539.21|4540.87|4532.17|428
1636102800000|2021-11-05 09:00:00|4546.9|4538.2|4541.88|4533.18|4548.46|4539.76|4541.73|4533.03|522
1636103100000|2021-11-05 09:05:00|4542.13|4533.43|4543.33|4534.63|4544.25|4535.55|4534.4|4525.7|687
1636103400000|2021-11-05 09:10:00|4543.27|4534.57|4550.01|4541.31|4550.35|4541.65|4541.77|4533.07|381
1636103700000|2021-11-05 09:15:00|4550.2|4541.5|4541.08|4532.38|4550.91|4542.21|4540.64|4531.94|400
1636104000000|2021-11-05 09:20:00|4540.7|4532|4540.83|4532.13|4543.14|4534.44|4538.96|4530.26|511
1636104300000|2021-11-05 09:25:00|4540.86|4532.16|4537.23|4528.53|4546.28|4537.58|4537.21|4528.51|418
1636104600000|2021-11-05 09:30:00|4537.21|4528.51|4530.52|4521.82|4537.23|4528.53|4529.62|4520.92|521
1636104900000|2021-11-05 09:35:00|4530.43|4521.73|4521.21|4512.51|4532.35|4523.65|4521.21|4512.51|542
1636105200000|2021-11-05 09:40:00|4521.2|4512.5|4517.22|4508.52|4521.48|4512.78|4515.5|4506.8|588
1636105500000|2021-11-05 09:45:00|4517.21|4508.51|4515.03|4506.33|4522.33|4513.63|4513.85|4505.15|475
1636105800000|2021-11-05 09:50:00|4513.98|4505.28|4511.75|4503.05|4516.73|4508.03|4505.33|4496.63|626
1636106100000|2021-11-05 09:55:00|4511.36|4502.66|4515.65|4506.95|4515.89|4507.19|4506.25|4497.55|575
1636106400000|2021-11-05 10:00:00|4515.8|4507.1|4519.02|4510.32|4523.19|4514.49|4514.81|4506.11|754
1636106700000|2021-11-05 10:05:00|4518.8|4510.1|4513.7|4505|4520.77|4512.07|4513.68|4504.98|714
1636107000000|2021-11-05 10:10:00|4513.45|4504.75|4511.8|4503.1|4513.45|4504.75|4506.25|4497.55|727
1636107300000|2021-11-05 10:15:00|4511.54|4502.84|4515.71|4507.01|4516.12|4507.42|4508.18|4499.48|558
1636107600000|2021-11-05 10:20:00|4515.69|4506.99|4520.62|4511.92|4523.3|4514.6|4515.3|4506.6|511
1636107900000|2021-11-05 10:25:00|4520.74|4512.04|4518.6|4509.9|4521.33|4512.63|4518.24|4509.54|395
1636108200000|2021-11-05 10:30:00|4518.54|4509.84|4512.19|4503.49|4520.88|4512.18|4509.91|4501.21|591
1636108500000|2021-11-05 10:35:00|4510.88|4502.18|4509.43|4500.73|4512.76|4504.06|4507.58|4498.88|464
1636108800000|2021-11-05 10:40:00|4509.32|4500.62|4503.55|4494.85|4510.34|4501.64|4500.2|4491.5|591
1636109100000|2021-11-05 10:45:00|4503.86|4495.16|4497.56|4488.86|4508.21|4499.51|4497.41|4488.71|727
1636109400000|2021-11-05 10:50:00|4497.45|4488.75|4501.81|4493.11|4502.55|4493.85|4496.92|4488.22|509
1636109700000|2021-11-05 10:55:00|4502.89|4494.19|4506.67|4497.97|4508.67|4499.97|4502.44|4493.74|526
1636110000000|2021-11-05 11:00:00|4506.72|4498.02|4510.6|4501.9|4511.06|4502.36|4502.22|4493.52|490
1636110300000|2021-11-05 11:05:00|4510.54|4501.84|4505.96|4497.26|4510.82|4502.12|4503.48|4494.78|427
1636110600000|2021-11-05 11:10:00|4505.97|4497.27|4499.5|4490.8|4507.6|4498.9|4491.56|4482.86|679
1636110900000|2021-11-05 11:15:00|4499.48|4490.78|4490.04|4481.34|4501.76|4493.06|4489.76|4481.06|642
1636111200000|2021-11-05 11:20:00|4490.88|4482.18|4495.88|4487.18|4496.66|4487.96|4488.85|4480.15|586
1636111500000|2021-11-05 11:25:00|4495.8|4487.1|4493.93|4485.23|4496.36|4487.66|4492.4|4483.7|587
1636111800000|2021-11-05 11:30:00|4493.92|4485.22|4515.18|4506.48|4518.81|4510.11|4491.9|4483.2|645
1636112100000|2021-11-05 11:35:00|4515.2|4506.5|4517.46|4508.76|4521|4512.3|4514.4|4505.7|526
1636112400000|2021-11-05 11:40:00|4517.38|4508.68|4502.35|4493.65|4521.2|4512.5|4502.35|4493.65|558
1636112700000|2021-11-05 11:45:00|4502.18|4493.48|4489.82|4481.12|4509.92|4501.22|4487.75|4479.05|716
1636113000000|2021-11-05 11:50:00|4490.7|4482|4481.17|4472.47|4491.78|4483.08|4479.47|4470.77|805
1636113300000|2021-11-05 11:55:00|4481.2|4472.5|4481.22|4472.52|4486.89|4478.19|4479.27|4470.57|546
1636113600000|2021-11-05 12:00:00|4481.2|4472.5|4478.92|4470.22|4484.19|4475.49|4476.56|4467.86|598
1636113900000|2021-11-05 12:05:00|4480.34|4471.64|4482.02|4473.32|4482.02|4473.32|4479.74|4471.04|291
1636114200000|2021-11-05 12:10:00|4481.77|4473.07|4492.25|4483.55|4495.47|4486.77|4480.94|4472.24|657
1636114500000|2021-11-05 12:15:00|4492.43|4483.73|4492.31|4483.61|4493.8|4485.1|4485|4476.3|610
1636114800000|2021-11-05 12:20:00|4492.32|4483.62|4487.74|4479.04|4492.45|4483.75|4485.86|4477.16|636
1636115100000|2021-11-05 12:25:00|4487.7|4479|4482.37|4473.67|4490.13|4481.43|4482.37|4473.67|557
1636115400000|2021-11-05 12:30:00|4482.31|4473.61|4492.47|4483.77|4493.82|4485.12|4459.47|4450.77|904
1636115700000|2021-11-05 12:35:00|4492.78|4484.08|4493.74|4485.04|4498.53|4489.83|4491.85|4483.15|525
1636116000000|2021-11-05 12:40:00|4493.54|4484.84|4486.65|4477.95|4493.88|4485.18|4481.53|4472.83|595
1636116300000|2021-11-05 12:45:00|4486.5|4477.8|4497.13|4488.43|4498.47|4489.77|4481.45|4472.75|521
1636116600000|2021-11-05 12:50:00|4497.21|4488.51|4503.94|4495.24|4503.94|4495.24|4492.63|4483.93|372
1636116900000|2021-11-05 12:55:00|4503.95|4495.25|4502.96|4494.26|4505.8|4497.1|4498.4|4489.7|650
1636117200000|2021-11-05 13:00:00|4502.82|4494.12|4504.93|4496.23|4506.44|4497.74|4497.26|4488.56|573
1636117500000|2021-11-05 13:05:00|4505.13|4496.43|4508.02|4499.32|4509.13|4500.43|4505.13|4496.43|297
1636117800000|2021-11-05 13:10:00|4507.88|4499.18|4510.73|4502.03|4510.73|4502.03|4503.85|4495.15|357
1636118100000|2021-11-05 13:15:00|4509.74|4501.04|4508.5|4499.8|4511.43|4502.73|4507.3|4498.6|316
1636118400000|2021-11-05 13:20:00|4509.79|4501.09|4519.99|4511.29|4520.81|4512.11|4508.5|4499.8|573
1636118700000|2021-11-05 13:25:00|4520|4511.3|4511.33|4502.63|4520.78|4512.08|4509.7|4501|471
1636119000000|2021-11-05 13:30:00|4511.27|4502.57|4525.57|4516.87|4526.41|4517.71|4508.61|4499.91|486
1636119300000|2021-11-05 13:35:00|4525.95|4517.25|4534.12|4525.42|4540.67|4531.97|4524.73|4516.03|876
1636119600000|2021-11-05 13:40:00|4534.11|4525.41|4530.2|4521.5|4540.07|4531.37|4527.7|4519|489
1636119900000|2021-11-05 13:45:00|4530.16|4521.46|4518.7|4510|4531.57|4522.87|4518.25|4509.55|642
1636120200000|2021-11-05 13:50:00|4518.6|4509.9|4526.17|4517.47|4526.17|4517.47|4513.7|4505|555
1636120500000|2021-11-05 13:55:00|4526.13|4517.43|4523.84|4515.14|4527.11|4518.41|4520.77|4512.07|561
1636120800000|2021-11-05 14:00:00|4523.82|4515.12|4530.4|4521.7|4531.7|4523|4523.82|4515.12|338
1636121100000|2021-11-05 14:05:00|4530.87|4522.17|4527.07|4518.37|4534.71|4526.01|4526.14|4517.44|544
1636121400000|2021-11-05 14:10:00|4526.97|4518.27|4522.67|4513.97|4527.16|4518.46|4521.85|4513.15|406
1636121700000|2021-11-05 14:15:00|4521.96|4513.26|4522.25|4513.55|4524.35|4515.65|4518.37|4509.67|500
1636122000000|2021-11-05 14:20:00|4522.66|4513.96|4526.37|4517.67|4527.98|4519.28|4518.97|4510.27|410
1636122300000|2021-11-05 14:25:00|4526.4|4517.7|4519.37|4510.67|4528.59|4519.89|4519.18|4510.48|308
1636122600000|2021-11-05 14:30:00|4519.4|4510.7|4517.38|4508.68|4525.73|4517.03|4517.1|4508.4|486
1636122900000|2021-11-05 14:35:00|4517.1|4508.4|4509.88|4501.18|4518.75|4510.05|4509.88|4501.18|417
1636123200000|2021-11-05 14:40:00|4510.72|4502.02|4504.44|4495.74|4513.07|4504.37|4504.44|4495.74|406
1636123500000|2021-11-05 14:45:00|4504.54|4495.84|4502.97|4494.27|4512|4503.3|4499.53|4490.83|472
1636123800000|2021-11-05 14:50:00|4503.13|4494.43|4502.9|4494.2|4508.06|4499.36|4500.4|4491.7|560
1636124100000|2021-11-05 14:55:00|4502.99|4494.29|4492.55|4483.85|4503.19|4494.49|4490.29|4481.59|624
1636124400000|2021-11-05 15:00:00|4492.5|4483.8|4481.27|4472.57|4495.01|4486.31|4481.27|4472.57|598
1636124700000|2021-11-05 15:05:00|4481.42|4472.72|4465.16|4456.46|4485.5|4476.8|4464.1|4455.4|1004
1636125000000|2021-11-05 15:10:00|4465.18|4456.48|4468.2|4459.5|4475.83|4467.13|4458|4449.3|844
1636125300000|2021-11-05 15:15:00|4468.68|4459.98|4468.94|4460.24|4477.05|4468.35|4464.78|4456.08|787
1636125600000|2021-11-05 15:20:00|4468.9|4460.2|4470.39|4461.69|4474.13|4465.43|4459.79|4451.09|673
1636125900000|2021-11-05 15:25:00|4470.94|4462.24|4480.4|4471.7|4482.68|4473.98|4469.21|4460.51|512
1636126200000|2021-11-05 15:30:00|4479.5|4470.8|4488.08|4479.38|4491.58|4482.88|4479.18|4470.48|590
1636126500000|2021-11-05 15:35:00|4489.72|4481.02|4475.79|4467.09|4490.46|4481.76|4475.69|4466.99|454
1636126800000|2021-11-05 15:40:00|4475.91|4467.21|4467.82|4459.12|4481.1|4472.4|4465.8|4457.1|640
1636127100000|2021-11-05 15:45:00|4467.58|4458.88|4469.75|4461.05|4478.74|4470.04|4466.71|4458.01|708
1636127400000|2021-11-05 15:50:00|4469.45|4460.75|4471.38|4462.68|4473.55|4464.85|4463.24|4454.54|487
1636127700000|2021-11-05 15:55:00|4471.96|4463.26|4468.52|4459.82|4478.26|4469.56|4463.98|4455.28|686
1636128000000|2021-11-05 16:00:00|4468.63|4459.93|4474.57|4465.87|4477.62|4468.92|4465.35|4456.65|713
1636128300000|2021-11-05 16:05:00|4474.66|4465.96|4475.5|4466.8|4479.77|4471.07|4472.55|4463.85|542
1636128600000|2021-11-05 16:10:00|4475.66|4466.96|4477.2|4468.5|4478.16|4469.46|4467.59|4458.89|430
1636128900000|2021-11-05 16:15:00|4477.04|4468.34|4489.33|4480.63|4489.75|4481.05|4473.95|4465.25|451
1636129200000|2021-11-05 16:20:00|4489.35|4480.65|4491.35|4482.65|4491.35|4482.65|4486.88|4478.18|353
1636129500000|2021-11-05 16:25:00|4490.71|4482.01|4486.19|4477.49|4491.35|4482.65|4485.2|4476.5|298
1636129800000|2021-11-05 16:30:00|4485.81|4477.11|4487.95|4479.25|4491.11|4482.41|4483.5|4474.8|352
1636130100000|2021-11-05 16:35:00|4487.7|4479|4483.69|4474.99|4490.03|4481.33|4482.4|4473.7|382
1636130400000|2021-11-05 16:40:00|4483.61|4474.91|4482.8|4474.1|4487.25|4478.55|4482.4|4473.7|349
1636130700000|2021-11-05 16:45:00|4482.8|4474.1|4488|4479.3|4488.15|4479.45|4479.2|4470.5|299
1636131000000|2021-11-05 16:50:00|4488.64|4479.94|4490.75|4482.05|4492.73|4484.03|4481.1|4472.4|466
1636131300000|2021-11-05 16:55:00|4490.77|4482.07|4490.35|4481.65|4492.9|4484.2|4486.75|4478.05|535
1636131600000|2021-11-05 17:00:00|4490.33|4481.63|4489.52|4480.82|4491.62|4482.92|4484.3|4475.6|608
1636131900000|2021-11-05 17:05:00|4489.29|4480.59|4500.53|4491.83|4501.68|4492.98|4488.21|4479.51|432
1636132200000|2021-11-05 17:10:00|4500.5|4491.8|4497.8|4489.1|4501.17|4492.47|4494.43|4485.73|414
1636132500000|2021-11-05 17:15:00|4497.86|4489.16|4496.75|4488.05|4500.09|4491.39|4491.75|4483.05|388
1636132800000|2021-11-05 17:20:00|4497.05|4488.35|4495.68|4486.98|4497.05|4488.35|4489.7|4481|296
1636133100000|2021-11-05 17:25:00|4496.62|4487.92|4481.95|4473.25|4496.91|4488.21|4481.24|4472.54|346
1636133400000|2021-11-05 17:30:00|4481.92|4473.22|4497.01|4488.31|4498.9|4490.2|4480.62|4471.92|476
1636133700000|2021-11-05 17:35:00|4498.59|4489.89|4495.3|4486.6|4499.81|4491.11|4491.95|4483.25|365
1636134000000|2021-11-05 17:40:00|4495.35|4486.65|4490.35|4481.65|4495.4|4486.7|4488.9|4480.2|277
1636134300000|2021-11-05 17:45:00|4490.31|4481.61|4487.5|4478.8|4494.16|4485.46|4486.35|4477.65|460
1636134600000|2021-11-05 17:50:00|4487.48|4478.78|4488.24|4479.54|4489.14|4480.44|4482.79|4474.09|452
1636134900000|2021-11-05 17:55:00|4488.64|4479.94|4489.59|4480.89|4491.14|4482.44|4485.04|4476.34|481
1636135200000|2021-11-05 18:00:00|4489.6|4480.9|4495.8|4487.1|4496.72|4488.02|4485.56|4476.86|531
1636135500000|2021-11-05 18:05:00|4495.81|4487.11|4501.77|4493.07|4504.19|4495.49|4493.45|4484.75|553
1636135800000|2021-11-05 18:10:00|4501.72|4493.02|4499.81|4491.11|4503.53|4494.83|4499.13|4490.43|409
1636136100000|2021-11-05 18:15:00|4499.13|4490.43|4501.12|4492.42|4503.1|4494.4|4492.72|4484.02|400
1636136400000|2021-11-05 18:20:00|4501.13|4492.43|4505.18|4496.48|4509.57|4500.87|4499.9|4491.2|359
1636136700000|2021-11-05 18:25:00|4505.19|4496.49|4512.17|4503.47|4514.34|4505.64|4505.17|4496.47|549
1636137000000|2021-11-05 18:30:00|4511.72|4503.02|4505.4|4496.7|4512.47|4503.77|4505.24|4496.54|426
1636137300000|2021-11-05 18:35:00|4505.51|4496.81|4504.33|4495.63|4507.72|4499.02|4504.15|4495.45|299
1636137600000|2021-11-05 18:40:00|4504.49|4495.79|4506.56|4497.86|4509.61|4500.91|4504.49|4495.79|428
1636137900000|2021-11-05 18:45:00|4506.55|4497.85|4512.33|4503.63|4515.93|4507.23|4505.7|4497|474
1636138200000|2021-11-05 18:50:00|4512.29|4503.59|4507.3|4498.6|4512.7|4504|4505.59|4496.89|437
1636138500000|2021-11-05 18:55:00|4507.29|4498.59|4506.79|4498.09|4507.61|4498.91|4504.74|4496.04|290
1636138800000|2021-11-05 19:00:00|4506.81|4498.11|4492.68|4483.98|4506.86|4498.16|4491.5|4482.8|369
1636139100000|2021-11-05 19:05:00|4492.46|4483.76|4489.87|4481.17|4492.46|4483.76|4489.35|4480.65|423
1636139400000|2021-11-05 19:10:00|4489.89|4481.19|4498.85|4490.15|4500.15|4491.45|4489.79|4481.09|507
1636139700000|2021-11-05 19:15:00|4498.88|4490.18|4501.29|4492.59|4502.6|4493.9|4495.65|4486.95|418
1636140000000|2021-11-05 19:20:00|4501.02|4492.32|4505.52|4496.82|4505.6|4496.9|4499.66|4490.96|384
1636140300000|2021-11-05 19:25:00|4505.62|4496.92|4500.48|4491.78|4505.62|4496.92|4499.68|4490.98|296
1636140600000|2021-11-05 19:30:00|4500.83|4492.13|4495.67|4486.97|4501.53|4492.83|4495.41|4486.71|276
1636140900000|2021-11-05 19:35:00|4495.72|4487.02|4493.2|4484.5|4496.87|4488.17|4488.82|4480.12|352
1636141200000|2021-11-05 19:40:00|4493.17|4484.47|4486.28|4477.58|4493.17|4484.47|4486.23|4477.53|321
1636141500000|2021-11-05 19:45:00|4486.75|4478.05|4486.72|4478.02|4487.53|4478.83|4483.5|4474.8|361
1636141800000|2021-11-05 19:50:00|4486.63|4477.93|4498.39|4489.69|4498.78|4490.08|4486.63|4477.93|455
1636142100000|2021-11-05 19:55:00|4498.13|4489.43|4503.17|4494.47|4505.45|4496.75|4497.08|4488.38|405
1636142400000|2021-11-05 20:00:00|4503.18|4494.48|4487.97|4479.27|4503.7|4495|4486.69|4477.99|327
1636142700000|2021-11-05 20:05:00|4487.98|4479.28|4492.89|4484.19|4492.89|4484.19|4486.1|4477.4|363
1636143000000|2021-11-05 20:10:00|4492.75|4484.05|4490.38|4481.68|4493.61|4484.91|4489.23|4480.53|416
1636143300000|2021-11-05 20:15:00|4491.16|4482.46|4478.93|4470.23|4491.2|4482.5|4478.6|4469.9|455
1636143600000|2021-11-05 20:20:00|4478.89|4470.19|4478|4469.3|4479.7|4471|4476.3|4467.6|305
1636143900000|2021-11-05 20:25:00|4477.65|4468.95|4465.58|4456.88|4477.65|4468.95|4464.94|4456.24|302
1636144200000|2021-11-05 20:30:00|4465.56|4456.86|4464.05|4455.35|4469.32|4460.62|4463.76|4455.06|403
1636144500000|2021-11-05 20:35:00|4463.95|4455.25|4458.94|4450.24|4463.95|4455.25|4458.84|4450.14|284
1636144800000|2021-11-05 20:40:00|4455.02|4446.32|4456.72|4448.02|4456.72|4448.02|4449.88|4441.18|467
1636145100000|2021-11-05 20:45:00|4456.71|4448.01|4471.95|4463.25|4472.08|4463.38|4453.02|4444.32|527
1636145400000|2021-11-05 20:50:00|4471.9|4463.2|4464.67|4455.97|4473.35|4464.65|4464.31|4455.61|560
1636145700000|2021-11-05 20:55:00|4464.62|4455.92|4455.01|4446.31|4464.81|4456.11|4454.65|4445.95|463
1636185600000|2021-11-06 08:00:00|4477.8|4469.1|4473.85|4465.15|4478.96|4470.26|4471.29|4462.59|647
1636185900000|2021-11-06 08:05:00|4474|4465.3|4490.38|4481.68|4493.6|4484.9|4473.62|4464.92|793
1636186200000|2021-11-06 08:10:00|4490.26|4481.56|4490.17|4481.47|4499.21|4490.51|4485.27|4476.57|737
1636186500000|2021-11-06 08:15:00|4490.15|4481.45|4496.08|4487.38|4500.58|4491.88|4490.15|4481.45|813
1636186800000|2021-11-06 08:20:00|4496.09|4487.39|4495.67|4486.97|4501.04|4492.34|4495.06|4486.36|557
1636187100000|2021-11-06 08:25:00|4495.66|4486.96|4481.22|4472.52|4495.71|4487.01|4479.66|4470.96|728
1636187400000|2021-11-06 08:30:00|4481.19|4472.49|4483.73|4475.03|4486.96|4478.26|4480.36|4471.66|428
1636187700000|2021-11-06 08:35:00|4483.75|4475.05|4479.11|4470.41|4485.37|4476.67|4477.15|4468.45|544
1636188000000|2021-11-06 08:40:00|4479.12|4470.42|4476.43|4467.73|4482.97|4474.27|4476.24|4467.54|498
1636188300000|2021-11-06 08:45:00|4476.44|4467.74|4473.76|4465.06|4476.64|4467.94|4471.71|4463.01|490
1636188600000|2021-11-06 08:50:00|4473.77|4465.07|4479.87|4471.17|4480.46|4471.76|4473.71|4465.01|512
1636188900000|2021-11-06 08:55:00|4479.86|4471.16|4478.37|4469.67|4480.45|4471.75|4477.98|4469.28|506
1636189200000|2021-11-06 09:00:00|4478.22|4469.52|4471.12|4462.42|4484.23|4475.53|4470.94|4462.24|519
1636189500000|2021-11-06 09:05:00|4471.11|4462.41|4478.09|4469.39|4480.04|4471.34|4470.69|4461.99|413
1636189800000|2021-11-06 09:10:00|4478.13|4469.43|4480.07|4471.37|4481.92|4473.22|4478.04|4469.34|399
1636190100000|2021-11-06 09:15:00|4480.08|4471.38|4485.06|4476.36|4485.23|4476.53|4479.97|4471.27|444
1636190400000|2021-11-06 09:20:00|4485.04|4476.34|4485.18|4476.48|4486.55|4477.85|4483.21|4474.51|291
1636190700000|2021-11-06 09:25:00|4484.19|4475.49|4481.45|4472.75|4484.19|4475.49|4481.08|4472.38|515
1636191000000|2021-11-06 09:30:00|4481.44|4472.74|4478.92|4470.22|4482.28|4473.58|4478.19|4469.49|397
1636191300000|2021-11-06 09:35:00|4478.89|4470.19|4484.15|4475.45|4486.85|4478.15|4478.89|4470.19|485
1636191600000|2021-11-06 09:40:00|4484.16|4475.46|4482.28|4473.58|4485.72|4477.02|4481.25|4472.55|406
1636191900000|2021-11-06 09:45:00|4481.93|4473.23|4478.61|4469.91|4482.92|4474.22|4478.38|4469.68|243
1636192200000|2021-11-06 09:50:00|4478.55|4469.85|4472.66|4463.96|4478.55|4469.85|4472.23|4463.53|435
1636192500000|2021-11-06 09:55:00|4472.67|4463.97|4469.09|4460.39|4473.38|4464.68|4469.09|4460.39|233
1636192800000|2021-11-06 10:00:00|4469|4460.3|4471.73|4463.03|4473.91|4465.21|4467.6|4458.9|384
1636193100000|2021-11-06 10:05:00|4471.69|4462.99|4472.59|4463.89|4472.59|4463.89|4469.29|4460.59|300
1636193400000|2021-11-06 10:10:00|4472.56|4463.86|4474.26|4465.56|4474.59|4465.89|4471.51|4462.81|265
1636193700000|2021-11-06 10:15:00|4474.24|4465.54|4473.1|4464.4|4474.3|4465.6|4471.13|4462.43|286
1636194000000|2021-11-06 10:20:00|4473.09|4464.39|4472.29|4463.59|4473.73|4465.03|4470.97|4462.27|324
1636194300000|2021-11-06 10:25:00|4472.27|4463.57|4465.11|4456.41|4472.36|4463.66|4464.84|4456.14|529
1636194600000|2021-11-06 10:30:00|4465.1|4456.4|4457.91|4449.21|4468.33|4459.63|4450.75|4442.05|390
1636194900000|2021-11-06 10:35:00|4457.93|4449.23|4444.39|4435.69|4458.03|4449.33|4442.39|4433.69|665
1636195200000|2021-11-06 10:40:00|4444.38|4435.68|4417.74|4409.04|4444.38|4435.68|4417.32|4408.62|983
1636195500000|2021-11-06 10:45:00|4418.04|4409.34|4414.65|4405.95|4424.78|4416.08|4412.6|4403.9|918
1636195800000|2021-11-06 10:50:00|4414.91|4406.21|4405.88|4397.18|4419|4410.3|4402.53|4393.83|895
1636196100000|2021-11-06 10:55:00|4405.8|4397.1|4397.48|4388.78|4415.12|4406.42|4396.85|4388.15|922
1636196400000|2021-11-06 11:00:00|4397.74|4389.04|4361.83|4353.13|4397.74|4389.04|4361.65|4352.95|986
1636196700000|2021-11-06 11:05:00|4361.85|4353.15|4372.5|4363.8|4379.3|4370.6|4349.37|4340.67|996
1636197000000|2021-11-06 11:10:00|4372.88|4364.18|4372.7|4364|4376.64|4367.94|4361.09|4352.39|917
1636197300000|2021-11-06 11:15:00|4372.92|4364.22|4391.89|4383.19|4392.47|4383.77|4372.92|4364.22|938
1636197600000|2021-11-06 11:20:00|4391.88|4383.18|4394.3|4385.6|4397.81|4389.11|4386.94|4378.24|825
1636197900000|2021-11-06 11:25:00|4394.39|4385.69|4387.85|4379.15|4399.02|4390.32|4384.81|4376.11|865
1636198200000|2021-11-06 11:30:00|4387.84|4379.14|4396.88|4388.18|4398.06|4389.36|4381.94|4373.24|746
1636198500000|2021-11-06 11:35:00|4396.89|4388.19|4390.36|4381.66|4399.16|4390.46|4383.77|4375.07|767
1636198800000|2021-11-06 11:40:00|4390.01|4381.31|4380.32|4371.62|4390.01|4381.31|4378.14|4369.44|775
1636199100000|2021-11-06 11:45:00|4380.25|4371.55|4390.05|4381.35|4393.69|4384.99|4378.02|4369.32|775
1636199400000|2021-11-06 11:50:00|4389.77|4381.07|4379.83|4371.13|4389.95|4381.25|4379.07|4370.37|591
1636199700000|2021-11-06 11:55:00|4379.68|4370.98|4378.45|4369.75|4387.8|4379.1|4376.23|4367.53|748
1636200000000|2021-11-06 12:00:00|4378.44|4369.74|4362.16|4353.46|4380.43|4371.73|4351.94|4343.24|907
1636200300000|2021-11-06 12:05:00|4362.26|4353.56|4351.6|4342.9|4366.51|4357.81|4348.97|4340.27|735
1636200600000|2021-11-06 12:10:00|4351.67|4342.97|4356.27|4347.57|4357.25|4348.55|4345.68|4336.98|812
1636200900000|2021-11-06 12:15:00|4355.89|4347.19|4337.66|4328.96|4355.89|4347.19|4335.04|4326.34|966
1636201200000|2021-11-06 12:20:00|4337.63|4328.93|4371.79|4363.09|4372.76|4364.06|4337.36|4328.66|950
1636201500000|2021-11-06 12:25:00|4371.87|4363.17|4375.32|4366.62|4381.46|4372.76|4366.13|4357.43|853
1636201800000|2021-11-06 12:30:00|4375.73|4367.03|4373.67|4364.97|4382.99|4374.29|4372.56|4363.86|639
1636202100000|2021-11-06 12:35:00|4374.06|4365.36|4370.09|4361.39|4374.78|4366.08|4367.52|4358.82|673
1636202400000|2021-11-06 12:40:00|4370.57|4361.87|4373.54|4364.84|4383.42|4374.72|4367.77|4359.07|689
1636202700000|2021-11-06 12:45:00|4373.55|4364.85|4357.97|4349.27|4373.71|4365.01|4357.97|4349.27|611
1636203000000|2021-11-06 12:50:00|4358.1|4349.4|4358.6|4349.9|4362.35|4353.65|4356.64|4347.94|510
1636203300000|2021-11-06 12:55:00|4358.1|4349.4|4370.35|4361.65|4372.48|4363.78|4358.1|4349.4|750
1636203600000|2021-11-06 13:00:00|4370.32|4361.62|4372.51|4363.81|4374.15|4365.45|4367.77|4359.07|684
1636203900000|2021-11-06 13:05:00|4372.52|4363.82|4372.09|4363.39|4381.36|4372.66|4369.11|4360.41|679
1636204200000|2021-11-06 13:10:00|4372.23|4363.53|4389.88|4381.18|4390.44|4381.74|4372.12|4363.42|679
1636204500000|2021-11-06 13:15:00|4389.83|4381.13|4390.58|4381.88|4390.58|4381.88|4381.14|4372.44|922
1636204800000|2021-11-06 13:20:00|4390.59|4381.89|4398.96|4390.26|4402.03|4393.33|4390.37|4381.67|670
1636205100000|2021-11-06 13:25:00|4398.97|4390.27|4401.64|4392.94|4401.64|4392.94|4397.71|4389.01|393
1636205400000|2021-11-06 13:30:00|4401.61|4392.91|4393.15|4384.45|4401.76|4393.06|4390.14|4381.44|585
1636205700000|2021-11-06 13:35:00|4393.13|4384.43|4393.45|4384.75|4393.61|4384.91|4389.83|4381.13|522
1636206000000|2021-11-06 13:40:00|4393.5|4384.8|4394.93|4386.23|4396.2|4387.5|4393.1|4384.4|433
1636206300000|2021-11-06 13:45:00|4395.35|4386.65|4386.27|4377.57|4402.13|4393.43|4381.47|4372.77|591
1636206600000|2021-11-06 13:50:00|4386.39|4377.69|4385.51|4376.81|4388.03|4379.33|4381.44|4372.74|631
1636206900000|2021-11-06 13:55:00|4385.39|4376.69|4388.19|4379.49|4390.15|4381.45|4384.69|4375.99|441
1636207200000|2021-11-06 14:00:00|4388.27|4379.57|4379.04|4370.34|4388.27|4379.57|4378.96|4370.26|601
1636207500000|2021-11-06 14:05:00|4378.93|4370.23|4387.11|4378.41|4392.76|4384.06|4378.71|4370.01|630
1636207800000|2021-11-06 14:10:00|4387.19|4378.49|4377.6|4368.9|4388.02|4379.32|4375.94|4367.24|598
1636208100000|2021-11-06 14:15:00|4377.64|4368.94|4377.74|4369.04|4378.55|4369.85|4375.7|4367|414
1636208400000|2021-11-06 14:20:00|4377.52|4368.82|4379.73|4371.03|4379.73|4371.03|4377.04|4368.34|382
1636208700000|2021-11-06 14:25:00|4379.59|4370.89|4381.48|4372.78|4385.46|4376.76|4379.42|4370.72|517
1636209000000|2021-11-06 14:30:00|4381.86|4373.16|4389.3|4380.6|4391.41|4382.71|4378.11|4369.41|681
1636209300000|2021-11-06 14:35:00|4389.31|4380.61|4397.77|4389.07|4401.96|4393.26|4387.65|4378.95|677
1636209600000|2021-11-06 14:40:00|4397.98|4389.28|4395.92|4387.22|4401.72|4393.02|4394.42|4385.72|644
1636209900000|2021-11-06 14:45:00|4396.75|4388.05|4414.59|4405.89|4415.09|4406.39|4395.83|4387.13|642
1636210200000|2021-11-06 14:50:00|4414.73|4406.03|4409.18|4400.48|4416.08|4407.38|4408.58|4399.88|574
1636210500000|2021-11-06 14:55:00|4409.02|4400.32|4404.84|4396.14|4410.05|4401.35|4403.62|4394.92|430
1636210800000|2021-11-06 15:00:00|4404.85|4396.15|4406.1|4397.4|4406.11|4397.41|4403.3|4394.6|472
1636211100000|2021-11-06 15:05:00|4406.08|4397.38|4411.52|4402.82|4413.93|4405.23|4406.08|4397.38|664
1636211400000|2021-11-06 15:10:00|4411.51|4402.81|4411.54|4402.84|4414.07|4405.37|4409.3|4400.6|503
1636211700000|2021-11-06 15:15:00|4412.36|4403.66|4410.76|4402.06|4414.2|4405.5|4408.76|4400.06|693
1636212000000|2021-11-06 15:20:00|4410.74|4402.04|4406.96|4398.26|4413.25|4404.55|4406.96|4398.26|449
1636212300000|2021-11-06 15:25:00|4406.9|4398.2|4401.97|4393.27|4409.45|4400.75|4401.73|4393.03|500
1636212600000|2021-11-06 15:30:00|4401.96|4393.26|4401.16|4392.46|4403.18|4394.48|4399.87|4391.17|552
1636212900000|2021-11-06 15:35:00|4400.99|4392.29|4399.11|4390.41|4401.25|4392.55|4397.52|4388.82|545
1636213200000|2021-11-06 15:40:00|4399.2|4390.5|4405.93|4397.23|4405.94|4397.24|4398.11|4389.41|410
1636213500000|2021-11-06 15:45:00|4406.07|4397.37|4410.66|4401.96|4412.26|4403.56|4405.99|4397.29|490
1636213800000|2021-11-06 15:50:00|4410.65|4401.95|4410.07|4401.37|4410.75|4402.05|4406.49|4397.79|368
1636214100000|2021-11-06 15:55:00|4409.71|4401.01|4405.9|4397.2|4409.82|4401.12|4405.87|4397.17|251
1636214400000|2021-11-06 16:00:00|4405.95|4397.25|4410.01|4401.31|4412.55|4403.85|4405.64|4396.94|447
1636214700000|2021-11-06 16:05:00|4409.96|4401.26|4404.41|4395.71|4410.04|4401.34|4400.03|4391.33|620
1636215000000|2021-11-06 16:10:00|4404.42|4395.72|4410.71|4402.01|4416.79|4408.09|4404.1|4395.4|653
1636215300000|2021-11-06 16:15:00|4410.7|4402|4403.55|4394.85|4413.68|4404.98|4403.37|4394.67|719
1636215600000|2021-11-06 16:20:00|4403.44|4394.74|4398.59|4389.89|4406.03|4397.33|4398.44|4389.74|558
1636215900000|2021-11-06 16:25:00|4398.53|4389.83|4398.87|4390.17|4399.27|4390.57|4396.47|4387.77|481
1636216200000|2021-11-06 16:30:00|4398.94|4390.24|4396.05|4387.35|4401.72|4393.02|4395.63|4386.93|576
1636216500000|2021-11-06 16:35:00|4395.97|4387.27|4392.54|4383.84|4395.97|4387.27|4390.67|4381.97|566
1636216800000|2021-11-06 16:40:00|4392.56|4383.86|4394.55|4385.85|4397.22|4388.52|4392.56|4383.86|515
1636217100000|2021-11-06 16:45:00|4394.62|4385.92|4401.35|4392.65|4401.66|4392.96|4394.62|4385.92|389
1636217400000|2021-11-06 16:50:00|4401.37|4392.67|4401.21|4392.51|4403.05|4394.35|4398.84|4390.14|398
1636217700000|2021-11-06 16:55:00|4401.18|4392.48|4415.55|4406.85|4415.73|4407.03|4401|4392.3|352
1636218000000|2021-11-06 17:00:00|4415.51|4406.81|4416.11|4407.41|4418.11|4409.41|4411.33|4402.63|416
1636218300000|2021-11-06 17:05:00|4416.1|4407.4|4415.93|4407.23|4418.22|4409.52|4413.46|4404.76|353
1636218600000|2021-11-06 17:10:00|4416.06|4407.36|4433.54|4424.84|4435.17|4426.47|4415.72|4407.02|528
1636218900000|2021-11-06 17:15:00|4433.59|4424.89|4438.12|4429.42|4449.24|4440.54|4433.59|4424.89|764
1636219200000|2021-11-06 17:20:00|4438.07|4429.37|4432.66|4423.96|4438.07|4429.37|4430.08|4421.38|596
1636219500000|2021-11-06 17:25:00|4432.67|4423.97|4431.11|4422.41|4436.18|4427.48|4430.06|4421.36|421
1636219800000|2021-11-06 17:30:00|4431.1|4422.4|4434.14|4425.44|4435.89|4427.19|4430.94|4422.24|531
1636220100000|2021-11-06 17:35:00|4434.16|4425.46|4431.46|4422.76|4434.47|4425.77|4431.09|4422.39|459
1636220400000|2021-11-06 17:40:00|4431.23|4422.53|4426.18|4417.48|4431.48|4422.78|4426.18|4417.48|302
1636220700000|2021-11-06 17:45:00|4426.19|4417.49|4422.8|4414.1|4426.71|4418.01|4422.8|4414.1|327
1636221000000|2021-11-06 17:50:00|4422.81|4414.11|4426.41|4417.71|4428.1|4419.4|4422.5|4413.8|401
1636221300000|2021-11-06 17:55:00|4426.39|4417.69|4424.94|4416.24|4428.35|4419.65|4424.62|4415.92|264
1636221600000|2021-11-06 18:00:00|4424.93|4416.23|4431.17|4422.47|4431.34|4422.64|4424.02|4415.32|420
1636221900000|2021-11-06 18:05:00|4431.14|4422.44|4438.24|4429.54|4438.47|4429.77|4430.61|4421.91|403
1636222200000|2021-11-06 18:10:00|4438.26|4429.56|4439.9|4431.2|4440.24|4431.54|4435.89|4427.19|451
1636222500000|2021-11-06 18:15:00|4439.89|4431.19|4434.03|4425.33|4440.02|4431.32|4431.31|4422.61|462
1636222800000|2021-11-06 18:20:00|4433.99|4425.29|4442.41|4433.71|4442.58|4433.88|4433.32|4424.62|439
1636223100000|2021-11-06 18:25:00|4442.4|4433.7|4441.36|4432.66|4442.44|4433.74|4436.65|4427.95|612
1636223400000|2021-11-06 18:30:00|4441.37|4432.67|4444.39|4435.69|4444.77|4436.07|4438.49|4429.79|396
1636223700000|2021-11-06 18:35:00|4444.36|4435.66|4451.56|4442.86|4451.73|4443.03|4444.34|4435.64|449
1636224000000|2021-11-06 18:40:00|4451.57|4442.87|4452.38|4443.68|4453.45|4444.75|4449.78|4441.08|371
1636224300000|2021-11-06 18:45:00|4452.4|4443.7|4445.66|4436.96|4452.45|4443.75|4442.87|4434.17|557
1636224600000|2021-11-06 18:50:00|4445.67|4436.97|4446.01|4437.31|4447.47|4438.77|4444.22|4435.52|349
1636224900000|2021-11-06 18:55:00|4445.84|4437.14|4446.8|4438.1|4448.47|4439.77|4443.32|4434.62|594
1636225200000|2021-11-06 19:00:00|4446.81|4438.11|4450.55|4441.85|4451.79|4443.09|4446.4|4437.7|403
1636225500000|2021-11-06 19:05:00|4450.56|4441.86|4463.77|4455.07|4465.02|4456.32|4450.56|4441.86|578
1636225800000|2021-11-06 19:10:00|4463.91|4455.21|4459.01|4450.31|4469.97|4461.27|4458.52|4449.82|888
1636226100000|2021-11-06 19:15:00|4458.82|4450.12|4456.68|4447.98|4460.11|4451.41|4456.26|4447.56|607
1636226400000|2021-11-06 19:20:00|4456.71|4448.01|4459.33|4450.63|4463.1|4454.4|4453.5|4444.8|579
1636226700000|2021-11-06 19:25:00|4459.36|4450.66|4464.67|4455.97|4466.75|4458.05|4458.68|4449.98|307
1636227000000|2021-11-06 19:30:00|4464.62|4455.92|4464.35|4455.65|4468.51|4459.81|4463.67|4454.97|546
1636227300000|2021-11-06 19:35:00|4464.03|4455.33|4466.71|4458.01|4466.73|4458.03|4462.5|4453.8|349
1636227600000|2021-11-06 19:40:00|4466.76|4458.06|4472.13|4463.43|4472.33|4463.63|4466.63|4457.93|264
1636227900000|2021-11-06 19:45:00|4472.12|4463.42|4480.5|4471.8|4481.42|4472.72|4471.68|4462.98|601
1636228200000|2021-11-06 19:50:00|4480.51|4471.81|4489.88|4481.18|4496.14|4487.44|4480.51|4471.81|772
1636228500000|2021-11-06 19:55:00|4489.91|4481.21|4500.35|4491.65|4500.69|4491.99|4489.91|4481.21|503
1636228800000|2021-11-06 20:00:00|4500.44|4491.74|4510.14|4501.44|4522.55|4513.85|4500.44|4491.74|837
1636229100000|2021-11-06 20:05:00|4510.15|4501.45|4503.99|4495.29|4514.67|4505.97|4502.96|4494.26|772
1636229400000|2021-11-06 20:10:00|4504.02|4495.32|4505.1|4496.4|4510.2|4501.5|4504.02|4495.32|574
1636229700000|2021-11-06 20:15:00|4505.24|4496.54|4496.84|4488.14|4506.12|4497.42|4495.73|4487.03|452
1636230000000|2021-11-06 20:20:00|4496.85|4488.15|4500.45|4491.75|4506.94|4498.24|4496.58|4487.88|567
1636230300000|2021-11-06 20:25:00|4500.73|4492.03|4503.95|4495.25|4505.37|4496.67|4496.85|4488.15|753
1636230600000|2021-11-06 20:30:00|4503.99|4495.29|4501.12|4492.42|4509.26|4500.56|4499.23|4490.53|631
1636230900000|2021-11-06 20:35:00|4501.13|4492.43|4499.34|4490.64|4503.37|4494.67|4498.22|4489.52|607
1636231200000|2021-11-06 20:40:00|4499.35|4490.65|4499.29|4490.59|4501.66|4492.96|4497.11|4488.41|346
1636231500000|2021-11-06 20:45:00|4499.3|4490.6|4493.1|4484.4|4500.86|4492.16|4491.69|4482.99|484
1636231800000|2021-11-06 20:50:00|4493.11|4484.41|4489.18|4480.48|4493.81|4485.11|4488.45|4479.75|372
1636232100000|2021-11-06 20:55:00|4489.23|4480.53|4490.32|4481.62|4490.75|4482.05|4488.96|4480.26|164
1636232400000|2021-11-06 21:00:00|4490.31|4481.61|4498.85|4490.15|4498.85|4490.15|4490.27|4481.57|370
1636232700000|2021-11-06 21:05:00|4498.86|4490.16|4503.61|4494.91|4504.89|4496.19|4498.85|4490.15|504
1636233000000|2021-11-06 21:10:00|4503.68|4494.98|4503.84|4495.14|4507.4|4498.7|4503.35|4494.65|439
1636233300000|2021-11-06 21:15:00|4503.99|4495.29|4501.62|4492.92|4504.03|4495.33|4501.48|4492.78|157
1636233600000|2021-11-06 21:20:00|4501.63|4492.93|4509.97|4501.27|4511.2|4502.5|4501.47|4492.77|448
1636233900000|2021-11-06 21:25:00|4510.01|4501.31|4517.26|4508.56|4517.5|4508.8|4509.26|4500.56|486
1636234200000|2021-11-06 21:30:00|4517.42|4508.72|4516.46|4507.76|4517.88|4509.18|4516.13|4507.43|223
1636234500000|2021-11-06 21:35:00|4516.45|4507.75|4517.39|4508.69|4517.82|4509.12|4513.9|4505.2|387
1636234800000|2021-11-06 21:40:00|4517.42|4508.72|4525.38|4516.68|4525.64|4516.94|4517.39|4508.69|449
1636235100000|2021-11-06 21:45:00|4525.44|4516.74|4527.46|4518.76|4528.84|4520.14|4525.34|4516.64|381
1636235400000|2021-11-06 21:50:00|4527.27|4518.57|4534.53|4525.83|4534.94|4526.24|4526.3|4517.6|516
1636235700000|2021-11-06 21:55:00|4534.52|4525.82|4518.4|4509.7|4534.52|4525.82|4518.34|4509.64|760
1636236000000|2021-11-06 22:00:00|4518.44|4509.74|4517.04|4508.34|4525.45|4516.75|4516.45|4507.75|778
1636236300000|2021-11-06 22:05:00|4517.38|4508.68|4519.56|4510.86|4524.48|4515.78|4517.26|4508.56|861
1636236600000|2021-11-06 22:10:00|4519.54|4510.84|4522.1|4513.4|4522.84|4514.14|4518.05|4509.35|648
1636236900000|2021-11-06 22:15:00|4522.16|4513.46|4512.36|4503.66|4523.55|4514.85|4512.34|4503.64|628
1636237200000|2021-11-06 22:20:00|4512.42|4503.72|4506.68|4497.98|4513.66|4504.96|4505.83|4497.13|564
1636237500000|2021-11-06 22:25:00|4506.72|4498.02|4506.82|4498.12|4510.02|4501.32|4506.18|4497.48|625
1636237800000|2021-11-06 22:30:00|4506.8|4498.1|4514.38|4505.68|4514.73|4506.03|4506.8|4498.1|638
1636238100000|2021-11-06 22:35:00|4514.29|4505.59|4518.24|4509.54|4518.42|4509.72|4512.99|4504.29|622
1636238400000|2021-11-06 22:40:00|4518.22|4509.52|4518.92|4510.22|4520.79|4512.09|4517.08|4508.38|534
1636238700000|2021-11-06 22:45:00|4518.99|4510.29|4515.95|4507.25|4519.08|4510.38|4515.61|4506.91|364
1636239000000|2021-11-06 22:50:00|4515.96|4507.26|4511.41|4502.71|4516.52|4507.82|4510.9|4502.2|426
1636239300000|2021-11-06 22:55:00|4511.37|4502.67|4509.17|4500.47|4512.99|4504.29|4508.89|4500.19|408
1636239600000|2021-11-06 23:00:00|4509.59|4500.89|4513.67|4504.97|4515.24|4506.54|4509.59|4500.89|555
1636239900000|2021-11-06 23:05:00|4513.87|4505.17|4509.22|4500.52|4516.03|4507.33|4506.17|4497.47|711
1636240200000|2021-11-06 23:10:00|4509.2|4500.5|4508.62|4499.92|4512.4|4503.7|4508.4|4499.7|607
1636240500000|2021-11-06 23:15:00|4508.67|4499.97|4508.62|4499.92|4509.17|4500.47|4507.89|4499.19|453
1636240800000|2021-11-06 23:20:00|4508.71|4500.01|4512.74|4504.04|4512.74|4504.04|4508.49|4499.79|433
1636241100000|2021-11-06 23:25:00|4513.69|4504.99|4514.22|4505.52|4515.64|4506.94|4512.02|4503.32|491
1636241400000|2021-11-06 23:30:00|4514.29|4505.59|4511.02|4502.32|4515.88|4507.18|4510.73|4502.03|410
1636241700000|2021-11-06 23:35:00|4510.74|4502.04|4509.21|4500.51|4511.22|4502.52|4507.92|4499.22|290
1636242000000|2021-11-06 23:40:00|4509.2|4500.5|4508.63|4499.93|4509.5|4500.8|4507.92|4499.22|264
1636242300000|2021-11-06 23:45:00|4508.64|4499.94|4511.6|4502.9|4514.07|4505.37|4508.13|4499.43|293
1636242600000|2021-11-06 23:50:00|4511.59|4502.89|4518.28|4509.58|4518.32|4509.62|4511.3|4502.6|229
1636242900000|2021-11-06 23:55:00|4518.3|4509.6|4524.93|4516.23|4525.43|4516.73|4517.8|4509.1|465
1636243200000|2021-11-07 00:00:00|4525.1|4516.4|4516.16|4507.46|4526.29|4517.59|4514.3|4505.6|672
1636243500000|2021-11-07 00:05:00|4516.13|4507.43|4514.91|4506.21|4517.78|4509.08|4511.61|4502.91|498
1636243800000|2021-11-07 00:10:00|4514.9|4506.2|4523.19|4514.49|4523.45|4514.75|4512.56|4503.86|531
1636244100000|2021-11-07 00:15:00|4523.13|4514.43|4520.94|4512.24|4524.21|4515.51|4520.78|4512.08|359
1636244400000|2021-11-07 00:20:00|4520.99|4512.29|4516.38|4507.68|4522.11|4513.41|4515.68|4506.98|291
1636244700000|2021-11-07 00:25:00|4516.56|4507.86|4511.24|4502.54|4516.56|4507.86|4511.24|4502.54|216
1636245000000|2021-11-07 00:30:00|4511.2|4502.5|4513.66|4504.96|4514.85|4506.15|4511.19|4502.49|401
1636245300000|2021-11-07 00:35:00|4513.64|4504.94|4519.44|4510.74|4519.51|4510.81|4513.54|4504.84|332
1636245600000|2021-11-07 00:40:00|4519.53|4510.83|4525.21|4516.51|4525.56|4516.86|4519.53|4510.83|320
1636245900000|2021-11-07 00:45:00|4525.31|4516.61|4534.16|4525.46|4534.38|4525.68|4525.29|4516.59|464
1636246200000|2021-11-07 00:50:00|4534.19|4525.49|4542.85|4534.15|4544.28|4535.58|4533.99|4525.29|624
1636246500000|2021-11-07 00:55:00|4542.79|4534.09|4550.98|4542.28|4554.63|4545.93|4538.19|4529.49|904
1636246800000|2021-11-07 01:00:00|4550.95|4542.25|4563.9|4555.2|4568.77|4560.07|4550.57|4541.87|917
1636247100000|2021-11-07 01:05:00|4563.91|4555.21|4556.25|4547.55|4566.61|4557.91|4555.75|4547.05|701
1636247400000|2021-11-07 01:10:00|4556.43|4547.73|4558.75|4550.05|4558.75|4550.05|4550.66|4541.96|583
1636247700000|2021-11-07 01:15:00|4558.74|4550.04|4567.99|4559.29|4569.05|4560.35|4558.73|4550.03|503
1636248000000|2021-11-07 01:20:00|4567.86|4559.16|4577.43|4568.73|4577.62|4568.92|4565.59|4556.89|642
1636248300000|2021-11-07 01:25:00|4577.48|4568.78|4574.46|4565.76|4578.29|4569.59|4573.39|4564.69|617
1636248600000|2021-11-07 01:30:00|4574.48|4565.78|4565.02|4556.32|4577.97|4569.27|4564.94|4556.24|602
1636248900000|2021-11-07 01:35:00|4564.97|4556.27|4567.04|4558.34|4569.98|4561.28|4560.21|4551.51|518
1636249200000|2021-11-07 01:40:00|4566.96|4558.26|4562.3|4553.6|4566.96|4558.26|4559.52|4550.82|659
1636249500000|2021-11-07 01:45:00|4562|4553.3|4551.9|4543.2|4564.24|4555.54|4551.77|4543.07|489
1636249800000|2021-11-07 01:50:00|4551.88|4543.18|4555.98|4547.28|4560.82|4552.12|4551.88|4543.18|588
1636250100000|2021-11-07 01:55:00|4556.04|4547.34|4560.22|4551.52|4567.94|4559.24|4554.82|4546.12|581
1636250400000|2021-11-07 02:00:00|4560.18|4551.48|4565.35|4556.65|4565.35|4556.65|4560.18|4551.48|530
1636250700000|2021-11-07 02:05:00|4565.29|4556.59|4560.61|4551.91|4569.32|4560.62|4559.52|4550.82|444
1636251000000|2021-11-07 02:10:00|4560.55|4551.85|4551.59|4542.89|4561.06|4552.36|4551.59|4542.89|379
1636251300000|2021-11-07 02:15:00|4551.54|4542.84|4545.95|4537.25|4551.54|4542.84|4542.36|4533.66|511
1636251600000|2021-11-07 02:20:00|4545.96|4537.26|4543.3|4534.6|4546.62|4537.92|4542.45|4533.75|372
1636251900000|2021-11-07 02:25:00|4543.29|4534.59|4548.7|4540|4548.72|4540.02|4542.77|4534.07|459
1636252200000|2021-11-07 02:30:00|4548.71|4540.01|4556.63|4547.93|4557.33|4548.63|4548.68|4539.98|505
1636252500000|2021-11-07 02:35:00|4556.64|4547.94|4556.53|4547.83|4556.97|4548.27|4555.56|4546.86|340
1636252800000|2021-11-07 02:40:00|4556.61|4547.91|4557.11|4548.41|4557.88|4549.18|4555.53|4546.83|213
1636253100000|2021-11-07 02:45:00|4556.98|4548.28|4564.93|4556.23|4565.07|4556.37|4556.69|4547.99|453
1636253400000|2021-11-07 02:50:00|4564.73|4556.03|4559|4550.3|4565.09|4556.39|4558.92|4550.22|422
1636253700000|2021-11-07 02:55:00|4558.92|4550.22|4553.97|4545.27|4559.24|4550.54|4552.92|4544.22|426
1636254000000|2021-11-07 03:00:00|4554.01|4545.31|4552.42|4543.72|4562.33|4553.63|4552.17|4543.47|461
1636254300000|2021-11-07 03:05:00|4552.38|4543.68|4552.61|4543.91|4555.34|4546.64|4550.62|4541.92|509
1636254600000|2021-11-07 03:10:00|4552.66|4543.96|4551.45|4542.75|4553.54|4544.84|4550.16|4541.46|480
1636254900000|2021-11-07 03:15:00|4551.44|4542.74|4550.72|4542.02|4552.52|4543.82|4548.96|4540.26|515
1636255200000|2021-11-07 03:20:00|4550.76|4542.06|4549.72|4541.02|4552.74|4544.04|4549.6|4540.9|451
1636255500000|2021-11-07 03:25:00|4549.71|4541.01|4549.63|4540.93|4550.35|4541.65|4547.09|4538.39|473
1636255800000|2021-11-07 03:30:00|4549.6|4540.9|4548.26|4539.56|4552.1|4543.4|4548.17|4539.47|493
1636256100000|2021-11-07 03:35:00|4548.27|4539.57|4554.9|4546.2|4557.94|4549.24|4548.27|4539.57|579
1636256400000|2021-11-07 03:40:00|4554.89|4546.19|4555.3|4546.6|4556.29|4547.59|4553.19|4544.49|514
1636256700000|2021-11-07 03:45:00|4555.32|4546.62|4555.02|4546.32|4555.81|4547.11|4553.48|4544.78|388
1636257000000|2021-11-07 03:50:00|4555.1|4546.4|4556.87|4548.17|4558.17|4549.47|4554.52|4545.82|436
1636257300000|2021-11-07 03:55:00|4556.95|4548.25|4557.58|4548.88|4560.45|4551.75|4556.45|4547.75|513
1636257600000|2021-11-07 04:00:00|4557.57|4548.87|4572.1|4563.4|4576.86|4568.16|4557.57|4548.87|687
1636257900000|2021-11-07 04:05:00|4571.98|4563.28|4571.55|4562.85|4574.14|4565.44|4568.02|4559.32|639
1636258200000|2021-11-07 04:10:00|4571.51|4562.81|4561.69|4552.99|4571.51|4562.81|4561.44|4552.74|417
1636258500000|2021-11-07 04:15:00|4561.72|4553.02|4560.05|4551.35|4563.22|4554.52|4558.64|4549.94|627
1636258800000|2021-11-07 04:20:00|4560.06|4551.36|4558.18|4549.48|4561.83|4553.13|4558.18|4549.48|443
1636259100000|2021-11-07 04:25:00|4558.23|4549.53|4556.93|4548.23|4558.7|4550|4556.51|4547.81|440
1636259400000|2021-11-07 04:30:00|4556.94|4548.24|4557.7|4549|4559.67|4550.97|4556.22|4547.52|673
1636259700000|2021-11-07 04:35:00|4557.73|4549.03|4559.51|4550.81|4562.26|4553.56|4557.67|4548.97|420
1636260000000|2021-11-07 04:40:00|4559.53|4550.83|4561.35|4552.65|4562.1|4553.4|4559.53|4550.83|351
1636260300000|2021-11-07 04:45:00|4561.34|4552.64|4556.47|4547.77|4562.51|4553.81|4556.43|4547.73|464
1636260600000|2021-11-07 04:50:00|4556.46|4547.76|4556.46|4547.76|4560.5|4551.8|4556.17|4547.47|549
1636260900000|2021-11-07 04:55:00|4556.56|4547.86|4557.74|4549.04|4558.28|4549.58|4556.56|4547.86|618
1636261200000|2021-11-07 05:00:00|4557.75|4549.05|4549.14|4540.44|4558.03|4549.33|4548.27|4539.57|564
1636261500000|2021-11-07 05:05:00|4549.12|4540.42|4549.61|4540.91|4551.38|4542.68|4548.77|4540.07|545
1636261800000|2021-11-07 05:10:00|4549.63|4540.93|4547.09|4538.39|4551.22|4542.52|4546.52|4537.82|487
1636262100000|2021-11-07 05:15:00|4547.08|4538.38|4553.23|4544.53|4554.5|4545.8|4546.96|4538.26|555
1636262400000|2021-11-07 05:20:00|4553.17|4544.47|4555.77|4547.07|4557.59|4548.89|4553.17|4544.47|456
1636262700000|2021-11-07 05:25:00|4555.7|4547|4552.87|4544.17|4555.7|4547|4552.34|4543.64|446
1636263000000|2021-11-07 05:30:00|4552.84|4544.14|4551.64|4542.94|4553.65|4544.95|4550.36|4541.66|433
1636263300000|2021-11-07 05:35:00|4551.57|4542.87|4549.53|4540.83|4551.72|4543.02|4549.53|4540.83|427
1636263600000|2021-11-07 05:40:00|4549.54|4540.84|4552.12|4543.42|4553.31|4544.61|4549.54|4540.84|501
1636263900000|2021-11-07 05:45:00|4552.18|4543.48|4549.68|4540.98|4554.78|4546.08|4548.75|4540.05|376
1636264200000|2021-11-07 05:50:00|4549.67|4540.97|4548.69|4539.99|4549.67|4540.97|4548.01|4539.31|505
1636264500000|2021-11-07 05:55:00|4548.67|4539.97|4551.99|4543.29|4552.31|4543.61|4546.13|4537.43|483
1636264800000|2021-11-07 06:00:00|4552.02|4543.32|4558.3|4549.6|4558.56|4549.86|4552.02|4543.32|647
1636265100000|2021-11-07 06:05:00|4558.71|4550.01|4563.97|4555.27|4564.29|4555.59|4558.59|4549.89|487
1636265400000|2021-11-07 06:10:00|4564.06|4555.36|4562.48|4553.78|4564.66|4555.96|4561.36|4552.66|443
1636265700000|2021-11-07 06:15:00|4562.49|4553.79|4565.26|4556.56|4565.4|4556.7|4560.99|4552.29|387
1636266000000|2021-11-07 06:20:00|4565.28|4556.58|4562.6|4553.9|4565.44|4556.74|4561.92|4553.22|276
1636266300000|2021-11-07 06:25:00|4562.67|4553.97|4563.03|4554.33|4563.37|4554.67|4560.75|4552.05|350
1636266600000|2021-11-07 06:30:00|4563.12|4554.42|4562.43|4553.73|4567.22|4558.52|4561.97|4553.27|407
1636266900000|2021-11-07 06:35:00|4562.34|4553.64|4557.48|4548.78|4563.58|4554.88|4555.23|4546.53|507
1636267200000|2021-11-07 06:40:00|4557.49|4548.79|4555.96|4547.26|4560.77|4552.07|4555.85|4547.15|329
1636267500000|2021-11-07 06:45:00|4555.87|4547.17|4551.27|4542.57|4557.68|4548.98|4550.72|4542.02|518
1636267800000|2021-11-07 06:50:00|4551.14|4542.44|4553.85|4545.15|4554.89|4546.19|4549.34|4540.64|486
1636268100000|2021-11-07 06:55:00|4553.87|4545.17|4553.68|4544.98|4558.45|4549.75|4553.44|4544.74|423
1636268400000|2021-11-07 07:00:00|4553.54|4544.84|4555.56|4546.86|4558.05|4549.35|4552.69|4543.99|454
1636268700000|2021-11-07 07:05:00|4555.6|4546.9|4553.86|4545.16|4557.6|4548.9|4553.2|4544.5|487
1636269000000|2021-11-07 07:10:00|4553.84|4545.14|4548.62|4539.92|4554.16|4545.46|4547.84|4539.14|596
1636269300000|2021-11-07 07:15:00|4548.59|4539.89|4554.88|4546.18|4555.86|4547.16|4548.59|4539.89|599
1636269600000|2021-11-07 07:20:00|4554.9|4546.2|4558.28|4549.58|4558.68|4549.98|4554.59|4545.89|399
1636269900000|2021-11-07 07:25:00|4558.3|4549.6|4558.67|4549.97|4560.6|4551.9|4558.11|4549.41|202
1636270200000|2021-11-07 07:30:00|4558.71|4550.01|4553.39|4544.69|4561.08|4552.38|4552.52|4543.82|434
1636270500000|2021-11-07 07:35:00|4553.44|4544.74|4554.55|4545.85|4556.56|4547.86|4553.12|4544.42|349
1636270800000|2021-11-07 07:40:00|4554.49|4545.79|4559.64|4550.94|4560.47|4551.77|4553.17|4544.47|419
1636271100000|2021-11-07 07:45:00|4559.6|4550.9|4553.69|4544.99|4561.14|4552.44|4553.46|4544.76|520
1636271400000|2021-11-07 07:50:00|4553.7|4545|4549.11|4540.41|4554.12|4545.42|4549.02|4540.32|486
1636271700000|2021-11-07 07:55:00|4549.1|4540.4|4549.48|4540.78|4551.44|4542.74|4547.91|4539.21|457
1636272000000|2021-11-07 08:00:00|4549.54|4540.84|4551.67|4542.97|4552.7|4544|4549.54|4540.84|430
1636272300000|2021-11-07 08:05:00|4551.65|4542.95|4556.82|4548.12|4556.82|4548.12|4551.45|4542.75|414
1636272600000|2021-11-07 08:10:00|4556.79|4548.09|4556.41|4547.71|4559.46|4550.76|4556.06|4547.36|402
1636272900000|2021-11-07 08:15:00|4556.51|4547.81|4551.27|4542.57|4558.99|4550.29|4550.87|4542.17|543
1636273200000|2021-11-07 08:20:00|4551.38|4542.68|4548.95|4540.25|4553.95|4545.25|4548.05|4539.35|413
1636273500000|2021-11-07 08:25:00|4548.97|4540.27|4549.44|4540.74|4552.72|4544.02|4548.96|4540.26|353
1636273800000|2021-11-07 08:30:00|4549.27|4540.57|4552.42|4543.72|4552.46|4543.76|4548.32|4539.62|410
1636274100000|2021-11-07 08:35:00|4552.23|4543.53|4551.92|4543.22|4552.76|4544.06|4550.72|4542.02|148
1636274400000|2021-11-07 08:40:00|4552.11|4543.41|4550.48|4541.78|4553.15|4544.45|4550.41|4541.71|301
1636274700000|2021-11-07 08:45:00|4550.49|4541.79|4550.28|4541.58|4551.19|4542.49|4547.83|4539.13|479
1636275000000|2021-11-07 08:50:00|4550.25|4541.55|4554.27|4545.57|4555.28|4546.58|4550.01|4541.31|372
1636275300000|2021-11-07 08:55:00|4554.28|4545.58|4552.64|4543.94|4554.6|4545.9|4551.5|4542.8|385
1636275600000|2021-11-07 09:00:00|4552.66|4543.96|4544.37|4535.67|4554.71|4546.01|4544.23|4535.53|421
1636275900000|2021-11-07 09:05:00|4544.35|4535.65|4530.3|4521.6|4544.35|4535.65|4528.54|4519.84|737
1636276200000|2021-11-07 09:10:00|4530.28|4521.58|4531.3|4522.6|4531.39|4522.69|4527.44|4518.74|619
1636276500000|2021-11-07 09:15:00|4531.34|4522.64|4534.46|4525.76|4534.59|4525.89|4531.19|4522.49|423
1636276800000|2021-11-07 09:20:00|4534.44|4525.74|4535.29|4526.59|4535.67|4526.97|4534.16|4525.46|405
1636277100000|2021-11-07 09:25:00|4535.44|4526.74|4542.24|4533.54|4544.41|4535.71|4534.24|4525.54|569
1636277400000|2021-11-07 09:30:00|4542.39|4533.69|4549.27|4540.57|4552.56|4543.86|4542.34|4533.64|614
1636277700000|2021-11-07 09:35:00|4549.36|4540.66|4553.74|4545.04|4556.58|4547.88|4547.83|4539.13|645
1636278000000|2021-11-07 09:40:00|4553.72|4545.02|4560.62|4551.92|4560.74|4552.04|4553.64|4544.94|409
1636278300000|2021-11-07 09:45:00|4560.67|4551.97|4583.91|4575.21|4584.16|4575.46|4559.19|4550.49|683
1636278600000|2021-11-07 09:50:00|4583.96|4575.26|4594.84|4586.14|4595.21|4586.51|4580.46|4571.76|857
1636278900000|2021-11-07 09:55:00|4594.85|4586.15|4590.39|4581.69|4596.01|4587.31|4585.37|4576.67|623
1636279200000|2021-11-07 10:00:00|4590.41|4581.71|4608.06|4599.36|4608.45|4599.75|4590.3|4581.6|705
1636279500000|2021-11-07 10:05:00|4606.9|4598.2|4613.05|4604.35|4618.83|4610.13|4603.57|4594.87|1033
1636279800000|2021-11-07 10:10:00|4613.11|4604.41|4617.74|4609.04|4621.68|4612.98|4612.61|4603.91|847
1636280100000|2021-11-07 10:15:00|4617.76|4609.06|4607.64|4598.94|4623.33|4614.63|4607.59|4598.89|812
1636280400000|2021-11-07 10:20:00|4607.87|4599.17|4609.33|4600.63|4610.82|4602.12|4607.18|4598.48|714
1636280700000|2021-11-07 10:25:00|4609.31|4600.61|4616.09|4607.39|4617.35|4608.65|4609.16|4600.46|659
1636281000000|2021-11-07 10:30:00|4616.08|4607.38|4608.04|4599.34|4618.48|4609.78|4605.67|4596.97|639
1636281300000|2021-11-07 10:35:00|4608.03|4599.33|4602.82|4594.12|4608.03|4599.33|4601.71|4593.01|562
1636281600000|2021-11-07 10:40:00|4602.85|4594.15|4597.05|4588.35|4603.63|4594.93|4597.03|4588.33|616
1636281900000|2021-11-07 10:45:00|4597.04|4588.34|4591.55|4582.85|4597.11|4588.41|4591.29|4582.59|520
1636282200000|2021-11-07 10:50:00|4591.58|4582.88|4596.34|4587.64|4596.84|4588.14|4591.02|4582.32|481
1636282500000|2021-11-07 10:55:00|4596.42|4587.72|4599.12|4590.42|4600.62|4591.92|4595|4586.3|349
1636282800000|2021-11-07 11:00:00|4599.13|4590.43|4590.81|4582.11|4606.12|4597.42|4590.71|4582.01|576
1636283100000|2021-11-07 11:05:00|4590.86|4582.16|4586.94|4578.24|4590.86|4582.16|4580.6|4571.9|833
1636283400000|2021-11-07 11:10:00|4586.83|4578.13|4591.93|4583.23|4592.62|4583.92|4583.89|4575.19|568
1636283700000|2021-11-07 11:15:00|4592|4583.3|4586.4|4577.7|4594.12|4585.42|4583.51|4574.81|628
1636284000000|2021-11-07 11:20:00|4586.35|4577.65|4585.23|4576.53|4589.33|4580.63|4584.82|4576.12|519
1636284300000|2021-11-07 11:25:00|4585.1|4576.4|4585.46|4576.76|4587.04|4578.34|4583.78|4575.08|615
1636284600000|2021-11-07 11:30:00|4585.47|4576.77|4589.03|4580.33|4590.9|4582.2|4584.66|4575.96|404
1636284900000|2021-11-07 11:35:00|4588.97|4580.27|4593.64|4584.94|4593.64|4584.94|4588.54|4579.84|137
1636285200000|2021-11-07 11:40:00|4593.67|4584.97|4595.04|4586.34|4595.5|4586.8|4592.12|4583.42|344
1636285500000|2021-11-07 11:45:00|4595.05|4586.35|4592.89|4584.19|4595.09|4586.39|4589.78|4581.08|338
1636285800000|2021-11-07 11:50:00|4592.88|4584.18|4592.94|4584.24|4599.84|4591.14|4592.68|4583.98|646
1636286100000|2021-11-07 11:55:00|4592.95|4584.25|4599.29|4590.59|4600.27|4591.57|4592.93|4584.23|501
1636286400000|2021-11-07 12:00:00|4599.3|4590.6|4603.92|4595.22|4605.68|4596.98|4598.98|4590.28|557
1636286700000|2021-11-07 12:05:00|4603.97|4595.27|4599.47|4590.77|4604.1|4595.4|4598.37|4589.67|433
1636287000000|2021-11-07 12:10:00|4599.5|4590.8|4596.33|4587.63|4601.65|4592.95|4596.25|4587.55|470
1636287300000|2021-11-07 12:15:00|4596.34|4587.64|4599.79|4591.09|4600.44|4591.74|4592.7|4584|516
1636287600000|2021-11-07 12:20:00|4599.78|4591.08|4605.38|4596.68|4612.93|4604.23|4599.67|4590.97|695
1636287900000|2021-11-07 12:25:00|4605.39|4596.69|4611.56|4602.86|4611.89|4603.19|4603.65|4594.95|463
1636288200000|2021-11-07 12:30:00|4611.67|4602.97|4612.27|4603.57|4616.94|4608.24|4608.91|4600.21|581
1636288500000|2021-11-07 12:35:00|4612.37|4603.67|4617.15|4608.45|4618.3|4609.6|4612.37|4603.67|422
1636288800000|2021-11-07 12:40:00|4616.94|4608.24|4615.62|4606.92|4620.57|4611.87|4614.55|4605.85|606
1636289100000|2021-11-07 12:45:00|4615.38|4606.68|4610.16|4601.46|4615.38|4606.68|4609.32|4600.62|515
1636289400000|2021-11-07 12:50:00|4610.19|4601.49|4608.37|4599.67|4611.74|4603.04|4605.84|4597.14|582
1636289700000|2021-11-07 12:55:00|4608.38|4599.68|4600.42|4591.72|4608.43|4599.73|4599.69|4590.99|703
1636290000000|2021-11-07 13:00:00|4600.38|4591.68|4601.93|4593.23|4604.79|4596.09|4600.13|4591.43|664
1636290300000|2021-11-07 13:05:00|4601.94|4593.24|4601.22|4592.52|4602.53|4593.83|4600.3|4591.6|425
1636290600000|2021-11-07 13:10:00|4601.23|4592.53|4605.19|4596.49|4606.33|4597.63|4600.07|4591.37|607
1636290900000|2021-11-07 13:15:00|4605.26|4596.56|4610.33|4601.63|4610.33|4601.63|4605.1|4596.4|579
1636291200000|2021-11-07 13:20:00|4610.37|4601.67|4612.34|4603.64|4613.34|4604.64|4609.98|4601.28|374
1636291500000|2021-11-07 13:25:00|4612.39|4603.69|4607.81|4599.11|4620.18|4611.48|4606.17|4597.47|846
1636291800000|2021-11-07 13:30:00|4607.8|4599.1|4613.19|4604.49|4615.1|4606.4|4607.68|4598.98|575
1636292100000|2021-11-07 13:35:00|4613.18|4604.48|4607.38|4598.68|4613.18|4604.48|4606.86|4598.16|668
1636292400000|2021-11-07 13:40:00|4607.42|4598.72|4612.05|4603.35|4612.05|4603.35|4606.66|4597.96|463
1636292700000|2021-11-07 13:45:00|4612.02|4603.32|4613.97|4605.27|4615.01|4606.31|4608.89|4600.19|495
1636293000000|2021-11-07 13:50:00|4613.99|4605.29|4611.94|4603.24|4613.99|4605.29|4611.66|4602.96|382
1636293300000|2021-11-07 13:55:00|4611.95|4603.25|4613.47|4604.77|4622.76|4614.06|4611.76|4603.06|765
1636293600000|2021-11-07 14:00:00|4613.45|4604.75|4620.6|4611.9|4620.6|4611.9|4610.91|4602.21|639
1636293900000|2021-11-07 14:05:00|4620.61|4611.91|4622.25|4613.55|4625.21|4616.51|4620.15|4611.45|802
1636294200000|2021-11-07 14:10:00|4622.19|4613.49|4622.74|4614.04|4623.79|4615.09|4618.67|4609.97|552
1636294500000|2021-11-07 14:15:00|4622.58|4613.88|4621.15|4612.45|4627.64|4618.94|4620.65|4611.95|608
1636294800000|2021-11-07 14:20:00|4621.33|4612.63|4617.94|4609.24|4621.52|4612.82|4615.62|4606.92|711
1636295100000|2021-11-07 14:25:00|4617.82|4609.12|4619.06|4610.36|4621.03|4612.33|4617.8|4609.1|305
1636295400000|2021-11-07 14:30:00|4619.07|4610.37|4627.32|4618.62|4627.86|4619.16|4618.49|4609.79|508
1636295700000|2021-11-07 14:35:00|4627.33|4618.63|4627.54|4618.84|4629.34|4620.64|4625.9|4617.2|533
1636296000000|2021-11-07 14:40:00|4627.5|4618.8|4629.23|4620.53|4630.91|4622.21|4624.38|4615.68|630
1636296300000|2021-11-07 14:45:00|4629.03|4620.33|4616.3|4607.6|4630.93|4622.23|4616.25|4607.55|760
1636296600000|2021-11-07 14:50:00|4616.27|4607.57|4612.67|4603.97|4619.94|4611.24|4612.42|4603.72|525
1636296900000|2021-11-07 14:55:00|4612.65|4603.95|4606.09|4597.39|4612.69|4603.99|4606.08|4597.38|636
1636297200000|2021-11-07 15:00:00|4606.06|4597.36|4612.91|4604.21|4614.69|4605.99|4605.26|4596.56|435
1636297500000|2021-11-07 15:05:00|4612.89|4604.19|4611.58|4602.88|4612.92|4604.22|4609.89|4601.19|405
1636297800000|2021-11-07 15:10:00|4611.55|4602.85|4609.82|4601.12|4612.45|4603.75|4609.82|4601.12|366
1636298100000|2021-11-07 15:15:00|4609.85|4601.15|4609.12|4600.42|4610.84|4602.14|4607.04|4598.34|504
1636298400000|2021-11-07 15:20:00|4609.1|4600.4|4598.62|4589.92|4609.24|4600.54|4598.61|4589.91|728
1636298700000|2021-11-07 15:25:00|4598.64|4589.94|4583.33|4574.63|4599.41|4590.71|4582.09|4573.39|732
1636299000000|2021-11-07 15:30:00|4583.49|4574.79|4591.32|4582.62|4593.05|4584.35|4583.31|4574.61|600
1636299300000|2021-11-07 15:35:00|4591.17|4582.47|4591.42|4582.72|4594.9|4586.2|4589.9|4581.2|516
1636299600000|2021-11-07 15:40:00|4591.43|4582.73|4597.99|4589.29|4598.05|4589.35|4591.37|4582.67|532
1636299900000|2021-11-07 15:45:00|4597.96|4589.26|4599.59|4590.89|4599.67|4590.97|4595.57|4586.87|360
1636300200000|2021-11-07 15:50:00|4599.62|4590.92|4605.31|4596.61|4605.93|4597.23|4599.52|4590.82|349
1636300500000|2021-11-07 15:55:00|4605.28|4596.58|4611.53|4602.83|4614.37|4605.67|4603.59|4594.89|561
1636300800000|2021-11-07 16:00:00|4611.61|4602.91|4608.41|4599.71|4613.39|4604.69|4607.98|4599.28|563
1636301100000|2021-11-07 16:05:00|4608.46|4599.76|4621.69|4612.99|4621.73|4613.03|4606.29|4597.59|549
1636301400000|2021-11-07 16:10:00|4621.7|4613|4621.65|4612.95|4623.68|4614.98|4619.47|4610.77|528
1636301700000|2021-11-07 16:15:00|4621.66|4612.96|4612.27|4603.57|4621.69|4612.99|4609.9|4601.2|661
1636302000000|2021-11-07 16:20:00|4612.25|4603.55|4609.95|4601.25|4612.91|4604.21|4607.78|4599.08|554
1636302300000|2021-11-07 16:25:00|4609.94|4601.24|4605.08|4596.38|4610.25|4601.55|4604.61|4595.91|429
1636302600000|2021-11-07 16:30:00|4605.1|4596.4|4602.15|4593.45|4605.1|4596.4|4601.69|4592.99|461
1636302900000|2021-11-07 16:35:00|4602.18|4593.48|4602.5|4593.8|4603.42|4594.72|4601.94|4593.24|558
1636303200000|2021-11-07 16:40:00|4602.59|4593.89|4614.89|4606.19|4616.43|4607.73|4600.99|4592.29|690
1636303500000|2021-11-07 16:45:00|4614.97|4606.27|4612.47|4603.77|4618.88|4610.18|4610.95|4602.25|622
1636303800000|2021-11-07 16:50:00|4612.55|4603.85|4602.34|4593.64|4613.32|4604.62|4601.36|4592.66|597
1636304100000|2021-11-07 16:55:00|4602.33|4593.63|4599.25|4590.55|4605.51|4596.81|4598.08|4589.38|639
1636304400000|2021-11-07 17:00:00|4599.22|4590.52|4600.35|4591.65|4602.77|4594.07|4598.42|4589.72|645
1636304700000|2021-11-07 17:05:00|4600.36|4591.66|4596.48|4587.78|4600.36|4591.66|4596.17|4587.47|550
1636305000000|2021-11-07 17:10:00|4596.47|4587.77|4602.13|4593.43|4602.13|4593.43|4596.47|4587.77|334
1636305300000|2021-11-07 17:15:00|4602.17|4593.47|4604.01|4595.31|4604.86|4596.16|4602.17|4593.47|426
1636305600000|2021-11-07 17:20:00|4603.92|4595.22|4605.98|4597.28|4607.49|4598.79|4603.82|4595.12|149
1636305900000|2021-11-07 17:25:00|4606.1|4597.4|4604.17|4595.47|4607.45|4598.75|4603.72|4595.02|311
1636306200000|2021-11-07 17:30:00|4604.19|4595.49|4605.47|4596.77|4606.48|4597.78|4601.48|4592.78|435
1636306500000|2021-11-07 17:35:00|4605.5|4596.8|4604.48|4595.78|4608.42|4599.72|4604.09|4595.39|393
1636306800000|2021-11-07 17:40:00|4604.49|4595.79|4607.25|4598.55|4607.43|4598.73|4603.27|4594.57|471
1636307100000|2021-11-07 17:45:00|4607.23|4598.53|4607.5|4598.8|4607.61|4598.91|4603.44|4594.74|360
1636307400000|2021-11-07 17:50:00|4607.54|4598.84|4611.13|4602.43|4612.17|4603.47|4605.65|4596.95|409
1636307700000|2021-11-07 17:55:00|4611.12|4602.42|4617.54|4608.84|4617.54|4608.84|4609.88|4601.18|415
1636308000000|2021-11-07 18:00:00|4617.56|4608.86|4611.89|4603.19|4619.37|4610.67|4610.78|4602.08|501
1636308300000|2021-11-07 18:05:00|4611.88|4603.18|4602.02|4593.32|4613.56|4604.86|4601.43|4592.73|539
1636308600000|2021-11-07 18:10:00|4601.96|4593.26|4605.39|4596.69|4606.04|4597.34|4599.71|4591.01|700
1636308900000|2021-11-07 18:15:00|4605.37|4596.67|4599.82|4591.12|4606.12|4597.42|4598.53|4589.83|814
1636309200000|2021-11-07 18:20:00|4599.77|4591.07|4601.32|4592.62|4602|4593.3|4598.03|4589.33|471
1636309500000|2021-11-07 18:25:00|4601.33|4592.63|4604.29|4595.59|4605.78|4597.08|4601.32|4592.62|438
1636309800000|2021-11-07 18:30:00|4604.3|4595.6|4608.63|4599.93|4609.04|4600.34|4604.05|4595.35|406
1636310100000|2021-11-07 18:35:00|4608.6|4599.9|4612.65|4603.95|4612.77|4604.07|4607.48|4598.78|473
1636310400000|2021-11-07 18:40:00|4612.55|4603.85|4615.5|4606.8|4615.68|4606.98|4612.24|4603.54|477
1636310700000|2021-11-07 18:45:00|4615.49|4606.79|4611.96|4603.26|4615.85|4607.15|4609.17|4600.47|429
1636311000000|2021-11-07 18:50:00|4612.03|4603.33|4615.11|4606.41|4616.37|4607.67|4609.78|4601.08|415
1636311300000|2021-11-07 18:55:00|4615.06|4606.36|4619.1|4610.4|4619.19|4610.49|4614.52|4605.82|355
1636311600000|2021-11-07 19:00:00|4619.09|4610.39|4623.37|4614.67|4623.43|4614.73|4618.91|4610.21|450
1636311900000|2021-11-07 19:05:00|4623.26|4614.56|4624.53|4615.83|4625.8|4617.1|4621.68|4612.98|528
1636312200000|2021-11-07 19:10:00|4624.41|4615.71|4620|4611.3|4625.2|4616.5|4619.43|4610.73|539
1636312500000|2021-11-07 19:15:00|4619.98|4611.28|4616.83|4608.13|4619.98|4611.28|4615.86|4607.16|445
1636312800000|2021-11-07 19:20:00|4616.91|4608.21|4616.07|4607.37|4616.91|4608.21|4614.73|4606.03|355
1636313100000|2021-11-07 19:25:00|4616.19|4607.49|4614.18|4605.48|4616.37|4607.67|4613.63|4604.93|212
1636313400000|2021-11-07 19:30:00|4614.21|4605.51|4616.66|4607.96|4616.77|4608.07|4613.84|4605.14|165
1636313700000|2021-11-07 19:35:00|4616.67|4607.97|4615.01|4606.31|4616.73|4608.03|4613.95|4605.25|213
1636314000000|2021-11-07 19:40:00|4614.72|4606.02|4611.32|4602.62|4615|4606.3|4611|4602.3|409
1636314300000|2021-11-07 19:45:00|4611.3|4602.6|4602.68|4593.98|4612.41|4603.71|4602.59|4593.89|517
1636314600000|2021-11-07 19:50:00|4602.67|4593.97|4611.43|4602.73|4612.6|4603.9|4602.67|4593.97|433
1636314900000|2021-11-07 19:55:00|4611.46|4602.76|4611.21|4602.51|4613.54|4604.84|4609.54|4600.84|402
1636315200000|2021-11-07 20:00:00|4611.15|4602.45|4607|4598.3|4611.72|4603.02|4606.62|4597.92|368
1636315500000|2021-11-07 20:05:00|4606.94|4598.24|4602.77|4594.07|4607.36|4598.66|4602.77|4594.07|291
1636315800000|2021-11-07 20:10:00|4602.6|4593.9|4600.85|4592.15|4603|4594.3|4599.29|4590.59|559
1636316100000|2021-11-07 20:15:00|4600.76|4592.06|4606.09|4597.39|4606.13|4597.43|4600.28|4591.58|627
1636316400000|2021-11-07 20:20:00|4606.03|4597.33|4612.87|4604.17|4612.93|4604.23|4605.8|4597.1|532
1636316700000|2021-11-07 20:25:00|4612.9|4604.2|4616.09|4607.39|4616.46|4607.76|4612.9|4604.2|410
1636317000000|2021-11-07 20:30:00|4616.01|4607.31|4614.05|4605.35|4616.8|4608.1|4613.63|4604.93|270
1636317300000|2021-11-07 20:35:00|4614.04|4605.34|4615.01|4606.31|4616.31|4607.61|4608.96|4600.26|406
1636317600000|2021-11-07 20:40:00|4614.94|4606.24|4614.52|4605.82|4617.73|4609.03|4612.86|4604.16|405
1636317900000|2021-11-07 20:45:00|4614.57|4605.87|4616.52|4607.82|4616.71|4608.01|4613.82|4605.12|653
1636318200000|2021-11-07 20:50:00|4616.56|4607.86|4631.58|4622.88|4631.91|4623.21|4616.48|4607.78|668
1636318500000|2021-11-07 20:55:00|4631.42|4622.72|4631.21|4622.51|4633.4|4624.7|4625.84|4617.14|782
1636318800000|2021-11-07 21:00:00|4631.13|4622.43|4632.38|4623.68|4642.1|4633.4|4629.23|4620.53|809
1636319100000|2021-11-07 21:05:00|4632.37|4623.67|4633.88|4625.18|4637.55|4628.85|4632.33|4623.63|651
1636319400000|2021-11-07 21:10:00|4633.83|4625.13|4630.05|4621.35|4638.31|4629.61|4629.74|4621.04|476
1636319700000|2021-11-07 21:15:00|4630.03|4621.33|4634.4|4625.7|4635.8|4627.1|4629.74|4621.04|584
1636320000000|2021-11-07 21:20:00|4634.32|4625.62|4635.79|4627.09|4636.3|4627.6|4633.68|4624.98|422
1636320300000|2021-11-07 21:25:00|4636.02|4627.32|4634.76|4626.06|4637.44|4628.74|4633.42|4624.72|544
1636320600000|2021-11-07 21:30:00|4634.77|4626.07|4640.67|4631.97|4642.15|4633.45|4633.92|4625.22|388
1636320900000|2021-11-07 21:35:00|4640.64|4631.94|4636.28|4627.58|4640.64|4631.94|4632.03|4623.33|832
1636321200000|2021-11-07 21:40:00|4636.22|4627.52|4631.94|4623.24|4637.12|4628.42|4629.7|4621|732
1636321500000|2021-11-07 21:45:00|4631.99|4623.29|4632.16|4623.46|4633.79|4625.09|4631.47|4622.77|481
1636321800000|2021-11-07 21:50:00|4632.11|4623.41|4630.79|4622.09|4632.54|4623.84|4630.67|4621.97|521
1636322100000|2021-11-07 21:55:00|4631.19|4622.49|4632.35|4623.65|4632.73|4624.03|4630.04|4621.34|329
1636322400000|2021-11-07 22:00:00|4632.38|4623.68|4637|4628.3|4639.68|4630.98|4631.45|4622.75|521
1636322700000|2021-11-07 22:05:00|4636.3|4627.6|4632.1|4623.4|4638.25|4629.55|4631.26|4622.56|465
1636323000000|2021-11-07 22:10:00|4631.85|4623.15|4624|4615.3|4631.96|4623.26|4623.62|4614.92|469
1636323300000|2021-11-07 22:15:00|4624.01|4615.31|4614.39|4605.69|4625.7|4617|4614.15|4605.45|320
1636323600000|2021-11-07 22:20:00|4614.37|4605.67|4617.14|4608.44|4620.88|4612.18|4614.18|4605.48|386
1636323900000|2021-11-07 22:25:00|4617.11|4608.41|4614.14|4605.44|4619.17|4610.47|4614.04|4605.34|357
1636324200000|2021-11-07 22:30:00|4614.07|4605.37|4609.73|4601.03|4614.07|4605.37|4609.52|4600.82|378
1636324500000|2021-11-07 22:35:00|4609.67|4600.97|4616.16|4607.46|4616.27|4607.57|4608.5|4599.8|365
1636324800000|2021-11-07 22:40:00|4616.08|4607.38|4614.43|4605.73|4618.35|4609.65|4613.9|4605.2|604
1636325100000|2021-11-07 22:45:00|4614.44|4605.74|4604.36|4595.66|4617.22|4608.52|4604.3|4595.6|496
1636325400000|2021-11-07 22:50:00|4604.4|4595.7|4603.46|4594.76|4607.61|4598.91|4601.25|4592.55|406
1636325700000|2021-11-07 22:55:00|4602.55|4593.85|4603.36|4594.66|4603.64|4594.94|4595.7|4587|441
1636326000000|2021-11-07 23:00:00|4604.11|4595.41|4604.24|4595.54|4613.54|4604.84|4601.01|4592.31|799
1636326300000|2021-11-07 23:05:00|4602.95|4594.25|4608.17|4599.47|4613.44|4604.74|4602.95|4594.25|784
1636326600000|2021-11-07 23:10:00|4608.21|4599.51|4605.2|4596.5|4610.96|4602.26|4604.76|4596.06|318
1636326900000|2021-11-07 23:15:00|4605.23|4596.53|4604.03|4595.33|4606.67|4597.97|4601.57|4592.87|454
1636327200000|2021-11-07 23:20:00|4605.12|4596.42|4606.78|4598.08|4608.06|4599.36|4604.03|4595.33|435
1636327500000|2021-11-07 23:25:00|4606.75|4598.05|4611.87|4603.17|4613.15|4604.45|4606.21|4597.51|422
1636327800000|2021-11-07 23:30:00|4611.9|4603.2|4610.91|4602.21|4615.32|4606.62|4610.91|4602.21|459
1636328100000|2021-11-07 23:35:00|4610.94|4602.24|4608.12|4599.42|4611.44|4602.74|4607.8|4599.1|329
1636328400000|2021-11-07 23:40:00|4608.08|4599.38|4607.99|4599.29|4609.81|4601.11|4607.86|4599.16|170
1636328700000|2021-11-07 23:45:00|4608.15|4599.45|4607.6|4598.9|4610.08|4601.38|4603.25|4594.55|442
1636329000000|2021-11-07 23:50:00|4607.59|4598.89|4619.09|4610.39|4621.61|4612.91|4607.5|4598.8|563
1636329300000|2021-11-07 23:55:00|4618.5|4609.8|4619.69|4610.99|4623.09|4614.39|4617.9|4609.2|514
1636329600000|2021-11-08 00:00:00|4619.64|4610.94|4622.16|4613.46|4632.32|4623.62|4619.3|4610.6|877
1636329900000|2021-11-08 00:05:00|4622.15|4613.45|4632.23|4623.53|4633.65|4624.95|4619.21|4610.51|811
1636330200000|2021-11-08 00:10:00|4632.35|4623.65|4637.74|4629.04|4639|4630.3|4625.01|4616.31|716
1636330500000|2021-11-08 00:15:00|4637.75|4629.05|4647.71|4639.01|4648.92|4640.22|4636.15|4627.45|956
1636330800000|2021-11-08 00:20:00|4647.65|4638.95|4665.34|4656.64|4665.62|4656.92|4644.24|4635.54|960
1636331100000|2021-11-08 00:25:00|4665.05|4656.35|4649.8|4641.1|4665.35|4656.65|4647.5|4638.8|812
1636331400000|2021-11-08 00:30:00|4650.3|4641.6|4677.82|4669.12|4684.11|4675.41|4650.3|4641.6|841
1636331700000|2021-11-08 00:35:00|4677.73|4669.03|4687.33|4678.63|4692.46|4683.76|4673.16|4664.46|884
1636332000000|2021-11-08 00:40:00|4687.22|4678.52|4692.81|4684.11|4695.39|4686.69|4683.48|4674.78|845
1636332300000|2021-11-08 00:45:00|4692.79|4684.09|4703.35|4694.65|4704.54|4695.84|4692.2|4683.5|786
1636332600000|2021-11-08 00:50:00|4703.83|4695.13|4701.08|4692.38|4703.83|4695.13|4691.37|4682.67|720
1636332900000|2021-11-08 00:55:00|4701.3|4692.6|4696.48|4687.78|4701.62|4692.92|4690.93|4682.23|660
1636333200000|2021-11-08 01:00:00|4696.49|4687.79|4709.33|4700.63|4709.66|4700.96|4690.07|4681.37|723
1636333500000|2021-11-08 01:05:00|4709.48|4700.78|4704.39|4695.69|4712.17|4703.47|4700.13|4691.43|664
1636333800000|2021-11-08 01:10:00|4704.43|4695.73|4697.93|4689.23|4706.72|4698.02|4695.18|4686.48|745
1636334100000|2021-11-08 01:15:00|4698.35|4689.65|4696.45|4687.75|4700.55|4691.85|4695.93|4687.23|793
1636334400000|2021-11-08 01:20:00|4696.43|4687.73|4694.3|4685.6|4697.61|4688.91|4694.3|4685.6|399
1636334700000|2021-11-08 01:25:00|4694.27|4685.57|4697.91|4689.21|4700.9|4692.2|4692.55|4683.85|772
1636335000000|2021-11-08 01:30:00|4698.03|4689.33|4693.96|4685.26|4699.19|4690.49|4693.37|4684.67|768
1636335300000|2021-11-08 01:35:00|4693.97|4685.27|4694.73|4686.03|4694.73|4686.03|4691.36|4682.66|441
1636335600000|2021-11-08 01:40:00|4694.35|4685.65|4692.41|4683.71|4695.06|4686.36|4690.83|4682.13|500
1636335900000|2021-11-08 01:45:00|4692.38|4683.68|4696.51|4687.81|4697.45|4688.75|4692.16|4683.46|497
1636336200000|2021-11-08 01:50:00|4696.67|4687.97|4694.62|4685.92|4698.69|4689.99|4690.93|4682.23|571
1636336500000|2021-11-08 01:55:00|4694.47|4685.77|4695.02|4686.32|4699.55|4690.85|4693.59|4684.89|546
1636336800000|2021-11-08 02:00:00|4695.01|4686.31|4708.55|4699.85|4708.68|4699.98|4695.01|4686.31|495
1636337100000|2021-11-08 02:05:00|4708.67|4699.97|4706.13|4697.43|4712.4|4703.7|4705.04|4696.34|478
1636337400000|2021-11-08 02:10:00|4706.12|4697.42|4706.04|4697.34|4706.22|4697.52|4704.41|4695.71|508
1636337700000|2021-11-08 02:15:00|4706.03|4697.33|4712|4703.3|4712.7|4704|4705.35|4696.65|537
1636338000000|2021-11-08 02:20:00|4712.02|4703.32|4717.03|4708.33|4717.03|4708.33|4711.6|4702.9|505
1636338300000|2021-11-08 02:25:00|4716.9|4708.2|4716.4|4707.7|4718.4|4709.7|4714.35|4705.65|441
1636338600000|2021-11-08 02:30:00|4715.53|4706.83|4708.64|4699.94|4716.4|4707.7|4708.04|4699.34|448
1636338900000|2021-11-08 02:35:00|4708.65|4699.95|4708.56|4699.86|4710.18|4701.48|4708.25|4699.55|379
1636339200000|2021-11-08 02:40:00|4708.48|4699.78|4711.17|4702.47|4711.28|4702.58|4707.09|4698.39|389
1636339500000|2021-11-08 02:45:00|4711.18|4702.48|4708.39|4699.69|4712.1|4703.4|4708.17|4699.47|316
1636339800000|2021-11-08 02:50:00|4708.42|4699.72|4706.93|4698.23|4708.9|4700.2|4706.6|4697.9|505
1636340100000|2021-11-08 02:55:00|4706.98|4698.28|4706|4697.3|4707.58|4698.88|4705.65|4696.95|352
1636340400000|2021-11-08 03:00:00|4706.04|4697.34|4709|4700.3|4710.15|4701.45|4706.04|4697.34|298
1636340700000|2021-11-08 03:05:00|4710.05|4701.35|4719.67|4710.97|4719.67|4710.97|4709.81|4701.11|465
1636341000000|2021-11-08 03:10:00|4719.86|4711.16|4728.67|4719.97|4729.71|4721.01|4717.55|4708.85|559
1636341300000|2021-11-08 03:15:00|4728.7|4720|4735.07|4726.37|4741.88|4733.18|4726.6|4717.9|837
1636341600000|2021-11-08 03:20:00|4734.88|4726.18|4730.66|4721.96|4735.08|4726.38|4730.53|4721.83|632
1636341900000|2021-11-08 03:25:00|4730.59|4721.89|4726.78|4718.08|4730.66|4721.96|4726.56|4717.86|526
1636342200000|2021-11-08 03:30:00|4726.74|4718.04|4722.76|4714.06|4727.29|4718.59|4722.6|4713.9|616
1636342500000|2021-11-08 03:35:00|4722.73|4714.03|4723.51|4714.81|4726.89|4718.19|4721.95|4713.25|567
1636342800000|2021-11-08 03:40:00|4723.09|4714.39|4732.17|4723.47|4733.64|4724.94|4723.04|4714.34|507
1636343100000|2021-11-08 03:45:00|4732.22|4723.52|4735.71|4727.01|4737|4728.3|4730.42|4721.72|366
1636343400000|2021-11-08 03:50:00|4735.65|4726.95|4728.1|4719.4|4737.28|4728.58|4727.8|4719.1|596
1636343700000|2021-11-08 03:55:00|4728.3|4719.6|4727.35|4718.65|4732.59|4723.89|4725.1|4716.4|531
1636344000000|2021-11-08 04:00:00|4727.37|4718.67|4723.72|4715.02|4730|4721.3|4723.72|4715.02|432
1636344300000|2021-11-08 04:05:00|4723.2|4714.5|4723.07|4714.37|4729.01|4720.31|4721.2|4712.5|626
1636344600000|2021-11-08 04:10:00|4723.1|4714.4|4728.16|4719.46|4730.34|4721.64|4723.1|4714.4|551
1636344900000|2021-11-08 04:15:00|4727.7|4719|4729.58|4720.88|4731.07|4722.37|4727.7|4719|275
1636345200000|2021-11-08 04:20:00|4730.79|4722.09|4730.52|4721.82|4731.88|4723.18|4727.4|4718.7|391
1636345500000|2021-11-08 04:25:00|4730.87|4722.17|4730.52|4721.82|4731.38|4722.68|4728.7|4720|256
1636345800000|2021-11-08 04:30:00|4730.79|4722.09|4728.74|4720.04|4731.9|4723.2|4727.55|4718.85|326
1636346100000|2021-11-08 04:35:00|4728.84|4720.14|4730.95|4722.25|4731.34|4722.64|4727.32|4718.62|376
1636346400000|2021-11-08 04:40:00|4730.6|4721.9|4727.54|4718.84|4731.38|4722.68|4727.25|4718.55|521
1636346700000|2021-11-08 04:45:00|4727.57|4718.87|4726.14|4717.44|4730.35|4721.65|4724.32|4715.62|469
1636347000000|2021-11-08 04:50:00|4726|4717.3|4719.8|4711.1|4727.43|4718.73|4717.41|4708.71|502
1636347300000|2021-11-08 04:55:00|4720.63|4711.93|4719.12|4710.42|4722.74|4714.04|4715.7|4707|576
1636347600000|2021-11-08 05:00:00|4719.61|4710.91|4723.72|4715.02|4725.37|4716.67|4719.13|4710.43|539
1636347900000|2021-11-08 05:05:00|4724.6|4715.9|4722.86|4714.16|4724.81|4716.11|4720.4|4711.7|330
1636348200000|2021-11-08 05:10:00|4723.71|4715.01|4724.22|4715.52|4726.74|4718.04|4721.7|4713|376
1636348500000|2021-11-08 05:15:00|4724.43|4715.73|4731.3|4722.6|4732.45|4723.75|4724.43|4715.73|560
1636348800000|2021-11-08 05:20:00|4731.45|4722.75|4724.67|4715.97|4734.71|4726.01|4724.61|4715.91|660
1636349100000|2021-11-08 05:25:00|4724.69|4715.99|4728.48|4719.78|4729.61|4720.91|4722.57|4713.87|699
1636349400000|2021-11-08 05:30:00|4728.46|4719.76|4722.53|4713.83|4730|4721.3|4719.8|4711.1|323
1636349700000|2021-11-08 05:35:00|4720.9|4712.2|4723.46|4714.76|4725.93|4717.23|4719.85|4711.15|587
1636350000000|2021-11-08 05:40:00|4723.62|4714.92|4724.02|4715.32|4725.45|4716.75|4722.17|4713.47|548
1636350300000|2021-11-08 05:45:00|4723.72|4715.02|4728.44|4719.74|4729.47|4720.77|4723.39|4714.69|604
1636350600000|2021-11-08 05:50:00|4728.48|4719.78|4729.97|4721.27|4734.33|4725.63|4727.1|4718.4|625
1636350900000|2021-11-08 05:55:00|4730.02|4721.32|4726.4|4717.7|4734.34|4725.64|4725.59|4716.89|590
1636351200000|2021-11-08 06:00:00|4726.1|4717.4|4721.02|4712.32|4727.35|4718.65|4720.62|4711.92|650
1636351500000|2021-11-08 06:05:00|4722.01|4713.31|4733.54|4724.84|4735.4|4726.7|4721.91|4713.21|578
1636351800000|2021-11-08 06:10:00|4733.53|4724.83|4737.62|4728.92|4740.81|4732.11|4732.4|4723.7|668
1636352100000|2021-11-08 06:15:00|4737.16|4728.46|4747.03|4738.33|4750.08|4741.38|4733.1|4724.4|799
1636352400000|2021-11-08 06:20:00|4746.83|4738.13|4769.98|4761.28|4771.18|4762.48|4744.08|4735.38|534
1636352700000|2021-11-08 06:25:00|4770.8|4762.1|4758.93|4750.23|4771.61|4762.91|4754.15|4745.45|753
1636353000000|2021-11-08 06:30:00|4759.05|4750.35|4757|4748.3|4767.82|4759.12|4754.44|4745.74|537
1636353300000|2021-11-08 06:35:00|4757.03|4748.33|4760|4751.3|4760.85|4752.15|4752.3|4743.6|640
1636353600000|2021-11-08 06:40:00|4760.09|4751.39|4759.35|4750.65|4762.43|4753.73|4752.36|4743.66|609
1636353900000|2021-11-08 06:45:00|4759.36|4750.66|4755.13|4746.43|4761.63|4752.93|4751.9|4743.2|567
1636354200000|2021-11-08 06:50:00|4755.08|4746.38|4756.11|4747.41|4757.06|4748.36|4748.29|4739.59|457
1636354500000|2021-11-08 06:55:00|4756.02|4747.32|4744.69|4735.99|4756.71|4748.01|4743.52|4734.82|525
1636354800000|2021-11-08 07:00:00|4744.55|4735.85|4742.28|4733.58|4745.91|4737.21|4740.83|4732.13|611
1636355100000|2021-11-08 07:05:00|4742.27|4733.57|4743.41|4734.71|4744.61|4735.91|4739.55|4730.85|696
1636355400000|2021-11-08 07:10:00|4742.13|4733.43|4747.75|4739.05|4754.02|4745.32|4742.13|4733.43|752
1636355700000|2021-11-08 07:15:00|4745.77|4737.07|4742.76|4734.06|4748.2|4739.5|4740.84|4732.14|390
1636356000000|2021-11-08 07:20:00|4742.62|4733.92|4737.98|4729.28|4743.99|4735.29|4736.54|4727.84|574
1636356300000|2021-11-08 07:25:00|4738.35|4729.65|4733.74|4725.04|4739.14|4730.44|4731.59|4722.89|491
1636356600000|2021-11-08 07:30:00|4733.71|4725.01|4724.6|4715.9|4734.03|4725.33|4723.67|4714.97|642
1636356900000|2021-11-08 07:35:00|4724.74|4716.04|4725.35|4716.65|4727.68|4718.98|4721.76|4713.06|640
1636357200000|2021-11-08 07:40:00|4725.06|4716.36|4737.46|4728.76|4738.37|4729.67|4723.62|4714.92|804
1636357500000|2021-11-08 07:45:00|4737.12|4728.42|4741.82|4733.12|4743.93|4735.23|4734.3|4725.6|701
1636357800000|2021-11-08 07:50:00|4741.81|4733.11|4733.57|4724.87|4743.18|4734.48|4733.57|4724.87|673
1636358100000|2021-11-08 07:55:00|4733.59|4724.89|4729.57|4720.87|4739.64|4730.94|4727.65|4718.95|788
1636358400000|2021-11-08 08:00:00|4729.58|4720.88|4729.38|4720.68|4734.57|4725.87|4727.76|4719.06|831
1636358700000|2021-11-08 08:05:00|4729.5|4720.8|4730.69|4721.99|4733.97|4725.27|4729.15|4720.45|509
1636359000000|2021-11-08 08:10:00|4730.65|4721.95|4733.91|4725.21|4736.79|4728.09|4730.65|4721.95|385
1636359300000|2021-11-08 08:15:00|4733.93|4725.23|4731.91|4723.21|4735.24|4726.54|4729.13|4720.43|496
1636359600000|2021-11-08 08:20:00|4731.86|4723.16|4731.63|4722.93|4734.4|4725.7|4730.02|4721.32|441
1636359900000|2021-11-08 08:25:00|4731.58|4722.88|4724.93|4716.23|4733.18|4724.48|4722.1|4713.4|387
1636360200000|2021-11-08 08:30:00|4725.19|4716.49|4718.96|4710.26|4725.69|4716.99|4718.86|4710.16|467
1636360500000|2021-11-08 08:35:00|4718.95|4710.25|4715.93|4707.23|4723.1|4714.4|4715.1|4706.4|505
1636360800000|2021-11-08 08:40:00|4715.32|4706.62|4718.22|4709.52|4722.59|4713.89|4715.15|4706.45|478
1636361100000|2021-11-08 08:45:00|4720.31|4711.61|4726.3|4717.6|4727.14|4718.44|4718.05|4709.35|687
1636361400000|2021-11-08 08:50:00|4726.31|4717.61|4733.31|4724.61|4735.33|4726.63|4724.88|4716.18|495
1636361700000|2021-11-08 08:55:00|4731.81|4723.11|4744.21|4735.51|4745.19|4736.49|4730.55|4721.85|578
1636362000000|2021-11-08 09:00:00|4743.98|4735.28|4744.63|4735.93|4745.33|4736.63|4736.23|4727.53|394
1636362300000|2021-11-08 09:05:00|4744.51|4735.81|4744.48|4735.78|4745.55|4736.85|4734.54|4725.84|479
1636362600000|2021-11-08 09:10:00|4743.97|4735.27|4735.69|4726.99|4746.37|4737.67|4733.56|4724.86|514
1636362900000|2021-11-08 09:15:00|4735.62|4726.92|4733.06|4724.36|4736.67|4727.97|4731|4722.3|485
1636363200000|2021-11-08 09:20:00|4733.11|4724.41|4728.8|4720.1|4734.53|4725.83|4728.54|4719.84|563
1636363500000|2021-11-08 09:25:00|4729.04|4720.34|4722.88|4714.18|4730.52|4721.82|4722.83|4714.13|485
1636363800000|2021-11-08 09:30:00|4722.92|4714.22|4729.58|4720.88|4731.23|4722.53|4721.46|4712.76|471
1636364100000|2021-11-08 09:35:00|4730.8|4722.1|4725|4716.3|4732.6|4723.9|4725|4716.3|427
1636364400000|2021-11-08 09:40:00|4725.02|4716.32|4732.53|4723.83|4733.93|4725.23|4720.38|4711.68|574
1636364700000|2021-11-08 09:45:00|4732.57|4723.87|4733|4724.3|4734.59|4725.89|4729|4720.3|521
1636365000000|2021-11-08 09:50:00|4732.89|4724.19|4727.3|4718.6|4734.28|4725.58|4727.3|4718.6|400
1636365300000|2021-11-08 09:55:00|4728.07|4719.37|4725.87|4717.17|4731.44|4722.74|4725.87|4717.17|527
1636365600000|2021-11-08 10:00:00|4725.93|4717.23|4730.29|4721.59|4731.64|4722.94|4725.91|4717.21|285
1636365900000|2021-11-08 10:05:00|4728.5|4719.8|4731.61|4722.91|4731.63|4722.93|4721.15|4712.45|563
1636366200000|2021-11-08 10:10:00|4731.59|4722.89|4738.54|4729.84|4739.81|4731.11|4731.5|4722.8|546
1636366500000|2021-11-08 10:15:00|4738.79|4730.09|4733.79|4725.09|4740.83|4732.13|4732.72|4724.02|574
1636366800000|2021-11-08 10:20:00|4733.94|4725.24|4734.89|4726.19|4734.99|4726.29|4727.15|4718.45|537
1636367100000|2021-11-08 10:25:00|4734.73|4726.03|4735.37|4726.67|4738.29|4729.59|4734.1|4725.4|645
1636367400000|2021-11-08 10:30:00|4734.98|4726.28|4737.44|4728.74|4739.02|4730.32|4734.1|4725.4|499
1636367700000|2021-11-08 10:35:00|4737.43|4728.73|4737.71|4729.01|4740.49|4731.79|4733.85|4725.15|575
1636368000000|2021-11-08 10:40:00|4737.69|4728.99|4735.1|4726.4|4741.02|4732.32|4735.05|4726.35|456
1636368300000|2021-11-08 10:45:00|4735.07|4726.37|4729.62|4720.92|4738.03|4729.33|4729.47|4720.77|278
1636368600000|2021-11-08 10:50:00|4729.65|4720.95|4733.91|4725.21|4736.98|4728.28|4729.5|4720.8|460
1636368900000|2021-11-08 10:55:00|4733.97|4725.27|4735.65|4726.95|4739.84|4731.14|4730.69|4721.99|538
1636369200000|2021-11-08 11:00:00|4735.24|4726.54|4738.72|4730.02|4740.1|4731.4|4735.23|4726.53|513
1636369500000|2021-11-08 11:05:00|4738.71|4730.01|4735.02|4726.32|4741.12|4732.42|4734.73|4726.03|360
1636369800000|2021-11-08 11:10:00|4735.03|4726.33|4732.65|4723.95|4735.35|4726.65|4731.9|4723.2|423
1636370100000|2021-11-08 11:15:00|4732.66|4723.96|4735.26|4726.56|4737.55|4728.85|4732.4|4723.7|496
1636370400000|2021-11-08 11:20:00|4735.28|4726.58|4735.76|4727.06|4737.6|4728.9|4734.7|4726|253
1636370700000|2021-11-08 11:25:00|4735.71|4727.01|4733.23|4724.53|4735.71|4727.01|4732.2|4723.5|417
1636371000000|2021-11-08 11:30:00|4733.24|4724.54|4731.62|4722.92|4736.4|4727.7|4731.44|4722.74|438
1636371300000|2021-11-08 11:35:00|4731.58|4722.88|4724.81|4716.11|4731.98|4723.28|4723.45|4714.75|358
1636371600000|2021-11-08 11:40:00|4724.82|4716.12|4730.21|4721.51|4732.46|4723.76|4724.77|4716.07|580
1636371900000|2021-11-08 11:45:00|4730.22|4721.52|4729.46|4720.76|4731.06|4722.36|4725.36|4716.66|606
1636372200000|2021-11-08 11:50:00|4729.72|4721.02|4732.53|4723.83|4734.5|4725.8|4728.89|4720.19|523
1636372500000|2021-11-08 11:55:00|4733.53|4724.83|4737.92|4729.22|4738.5|4729.8|4731.99|4723.29|559
1636372800000|2021-11-08 12:00:00|4738.02|4729.32|4734.17|4725.47|4742.65|4733.95|4733.8|4725.1|771
1636373100000|2021-11-08 12:05:00|4734.34|4725.64|4731.82|4723.12|4737.38|4728.68|4730.46|4721.76|663
1636373400000|2021-11-08 12:10:00|4731.53|4722.83|4731.12|4722.42|4740.85|4732.15|4730.12|4721.42|576
1636373700000|2021-11-08 12:15:00|4731.1|4722.4|4732.57|4723.87|4734.55|4725.85|4730.84|4722.14|741
1636374000000|2021-11-08 12:20:00|4732.4|4723.7|4734.23|4725.53|4740.77|4732.07|4732.4|4723.7|831
1636374300000|2021-11-08 12:25:00|4734.3|4725.6|4733.34|4724.64|4738.72|4730.02|4733.34|4724.64|675
1636374600000|2021-11-08 12:30:00|4733.39|4724.69|4738.44|4729.74|4738.74|4730.04|4731.13|4722.43|640
1636374900000|2021-11-08 12:35:00|4738.45|4729.75|4742.88|4734.18|4746.82|4738.12|4737.32|4728.62|661
1636375200000|2021-11-08 12:40:00|4742.99|4734.29|4740.71|4732.01|4745.58|4736.88|4739.39|4730.69|824
1636375500000|2021-11-08 12:45:00|4740.62|4731.92|4744.33|4735.63|4751.1|4742.4|4740.5|4731.8|792
1636375800000|2021-11-08 12:50:00|4744.19|4735.49|4741.81|4733.11|4744.45|4735.75|4740.82|4732.12|798
1636376100000|2021-11-08 12:55:00|4741.84|4733.14|4743.44|4734.74|4747.36|4738.66|4739.64|4730.94|800
1636376400000|2021-11-08 13:00:00|4743.45|4734.75|4765.99|4757.29|4766.79|4758.09|4743.26|4734.56|871
1636376700000|2021-11-08 13:05:00|4766|4757.3|4759.65|4750.95|4766.57|4757.87|4754.89|4746.19|910
1636377000000|2021-11-08 13:10:00|4759.68|4750.98|4749.39|4740.69|4760.44|4751.74|4749.15|4740.45|912
1636377300000|2021-11-08 13:15:00|4749.86|4741.16|4744.8|4736.1|4751.02|4742.32|4744.08|4735.38|886
1636377600000|2021-11-08 13:20:00|4744.75|4736.05|4752.28|4743.58|4752.88|4744.18|4743.15|4734.45|784
1636377900000|2021-11-08 13:25:00|4751.66|4742.96|4761.12|4752.42|4768.44|4759.74|4751.66|4742.96|883
1636378200000|2021-11-08 13:30:00|4761.32|4752.62|4750.81|4742.11|4766.62|4757.92|4750.42|4741.72|966
1636378500000|2021-11-08 13:35:00|4750.82|4742.12|4725.03|4716.33|4751.52|4742.82|4721.62|4712.92|978
1636378800000|2021-11-08 13:40:00|4725.01|4716.31|4730.46|4721.76|4734.38|4725.68|4723.24|4714.54|1030
1636379100000|2021-11-08 13:45:00|4730.45|4721.75|4720.51|4711.81|4732.54|4723.84|4719.51|4710.81|1024
1636379400000|2021-11-08 13:50:00|4720.52|4711.82|4719.6|4710.9|4722.54|4713.84|4718.89|4710.19|1006
1636379700000|2021-11-08 13:55:00|4719.51|4710.81|4722.71|4714.01|4728.41|4719.71|4719.32|4710.62|882
1636380000000|2021-11-08 14:00:00|4722.72|4714.02|4726.29|4717.59|4731.93|4723.23|4720.99|4712.29|944
1636380300000|2021-11-08 14:05:00|4726.16|4717.46|4729.82|4721.12|4731.13|4722.43|4725.74|4717.04|843
1636380600000|2021-11-08 14:10:00|4729.85|4721.15|4737.98|4729.28|4738.66|4729.96|4729.71|4721.01|878
1636380900000|2021-11-08 14:15:00|4737.79|4729.09|4730.52|4721.82|4739.4|4730.7|4728.01|4719.31|893
1636381200000|2021-11-08 14:20:00|4730.44|4721.74|4731.84|4723.14|4735.47|4726.77|4729.54|4720.84|944
1636381500000|2021-11-08 14:25:00|4731.86|4723.16|4729.42|4720.72|4734.11|4725.41|4728.5|4719.8|773
1636381800000|2021-11-08 14:30:00|4729.14|4720.44|4728.44|4719.74|4731.94|4723.24|4725.51|4716.81|735
1636382100000|2021-11-08 14:35:00|4727.11|4718.41|4717.12|4708.42|4728.4|4719.7|4716.01|4707.31|813
1636382400000|2021-11-08 14:40:00|4717|4708.3|4714.1|4705.4|4720.83|4712.13|4712.51|4703.81|913
1636382700000|2021-11-08 14:45:00|4713.88|4705.18|4715.62|4706.92|4717.43|4708.73|4711.69|4702.99|796
1636383000000|2021-11-08 14:50:00|4716.07|4707.37|4716.68|4707.98|4717.34|4708.64|4714.66|4705.96|838
1636383300000|2021-11-08 14:55:00|4716.69|4707.99|4719.03|4710.33|4722.64|4713.94|4715.77|4707.07|904
1636383600000|2021-11-08 15:00:00|4719.1|4710.4|4730.55|4721.85|4732.1|4723.4|4716.39|4707.69|954
1636383900000|2021-11-08 15:05:00|4730.56|4721.86|4733.75|4725.05|4735.58|4726.88|4728.52|4719.82|865
1636384200000|2021-11-08 15:10:00|4733.71|4725.01|4737.63|4728.93|4738.68|4729.98|4733.58|4724.88|743
1636384500000|2021-11-08 15:15:00|4737.78|4729.08|4733.43|4724.73|4739.71|4731.01|4731.94|4723.24|670
1636384800000|2021-11-08 15:20:00|4733.49|4724.79|4746.46|4737.76|4747.5|4738.8|4733.18|4724.48|695
1636385100000|2021-11-08 15:25:00|4746.49|4737.79|4748.35|4739.65|4750.8|4742.1|4746.28|4737.58|761
1636385400000|2021-11-08 15:30:00|4748.28|4739.58|4754.41|4745.71|4756.12|4747.42|4748.11|4739.41|642
1636385700000|2021-11-08 15:35:00|4754.43|4745.73|4767.94|4759.24|4769.22|4760.52|4753.25|4744.55|974
1636386000000|2021-11-08 15:40:00|4767.88|4759.18|4767.91|4759.21|4769.34|4760.64|4758.26|4749.56|838
1636386300000|2021-11-08 15:45:00|4767.73|4759.03|4777.31|4768.61|4779.56|4770.86|4761.38|4752.68|1000
1636386600000|2021-11-08 15:50:00|4777.32|4768.62|4775.48|4766.78|4782.94|4774.24|4774.1|4765.4|1031
1636386900000|2021-11-08 15:55:00|4775.47|4766.77|4770.47|4761.77|4776.9|4768.2|4769.11|4760.41|945
1636387200000|2021-11-08 16:00:00|4770.39|4761.69|4772.24|4763.54|4778.35|4769.65|4770.39|4761.69|991
1636387500000|2021-11-08 16:05:00|4772.37|4763.67|4764.82|4756.12|4772.37|4763.67|4764.48|4755.78|1020
1636387800000|2021-11-08 16:10:00|4764.8|4756.1|4764.36|4755.66|4767.95|4759.25|4763.96|4755.26|929
1636388100000|2021-11-08 16:15:00|4764.26|4755.56|4768.38|4759.68|4768.81|4760.11|4757.87|4749.17|948
1636388400000|2021-11-08 16:20:00|4768.34|4759.64|4769|4760.3|4772.23|4763.53|4766.05|4757.35|924
1636388700000|2021-11-08 16:25:00|4768.75|4760.05|4765.82|4757.12|4769.4|4760.7|4765.11|4756.41|847
1636389000000|2021-11-08 16:30:00|4765.81|4757.11|4765.32|4756.62|4768.28|4759.58|4763.23|4754.53|852
1636389300000|2021-11-08 16:35:00|4765.31|4756.61|4787.31|4778.61|4787.33|4778.63|4764.06|4755.36|929
1636389600000|2021-11-08 16:40:00|4786.7|4778|4781.45|4772.75|4788.9|4780.2|4777.85|4769.15|937
1636389900000|2021-11-08 16:45:00|4781.15|4772.45|4775.84|4767.14|4786.3|4777.6|4775.76|4767.06|745
1636390200000|2021-11-08 16:50:00|4776.06|4767.36|4778.03|4769.33|4778.88|4770.18|4775.07|4766.37|537
1636390500000|2021-11-08 16:55:00|4778.05|4769.35|4775.25|4766.55|4778.25|4769.55|4773.85|4765.15|760
1636390800000|2021-11-08 17:00:00|4775.29|4766.59|4782.3|4773.6|4782.3|4773.6|4774.69|4765.99|722
1636391100000|2021-11-08 17:05:00|4782.4|4773.7|4793.23|4784.53|4795.15|4786.45|4782.4|4773.7|821
1636391400000|2021-11-08 17:10:00|4793.24|4784.54|4785.57|4776.87|4796.1|4787.4|4784.98|4776.28|898
1636391700000|2021-11-08 17:15:00|4785.56|4776.86|4787.94|4779.24|4791.13|4782.43|4785.22|4776.52|871
1636392000000|2021-11-08 17:20:00|4787.95|4779.25|4795.44|4786.74|4797.43|4788.73|4787.95|4779.25|896
1636392300000|2021-11-08 17:25:00|4795.39|4786.69|4798.19|4789.49|4799.53|4790.83|4795.22|4786.52|779
1636392600000|2021-11-08 17:30:00|4798.25|4789.55|4797.16|4788.46|4799.03|4790.33|4794.57|4785.87|756
1636392900000|2021-11-08 17:35:00|4797.18|4788.48|4793.55|4784.85|4798.96|4790.26|4793.13|4784.43|820
1636393200000|2021-11-08 17:40:00|4794.15|4785.45|4788.11|4779.41|4794.24|4785.54|4787.14|4778.44|668
1636393500000|2021-11-08 17:45:00|4788.01|4779.31|4796.12|4787.42|4796.51|4787.81|4787.56|4778.86|665
1636393800000|2021-11-08 17:50:00|4796.46|4787.76|4788.96|4780.26|4797.69|4788.99|4788.02|4779.32|810
1636394100000|2021-11-08 17:55:00|4788.86|4780.16|4788.3|4779.6|4789.34|4780.64|4786.97|4778.27|771
1636394400000|2021-11-08 18:00:00|4788.85|4780.15|4790.5|4781.8|4791.64|4782.94|4787.79|4779.09|779
1636394700000|2021-11-08 18:05:00|4790.46|4781.76|4791.26|4782.56|4792.16|4783.46|4789.72|4781.02|695
1636395000000|2021-11-08 18:10:00|4791.47|4782.77|4790.67|4781.97|4793.28|4784.58|4790.35|4781.65|589
1636395300000|2021-11-08 18:15:00|4791.9|4783.2|4795.34|4786.64|4795.34|4786.64|4791.58|4782.88|446
1636395600000|2021-11-08 18:20:00|4795.35|4786.65|4786.91|4778.21|4795.35|4786.65|4786.74|4778.04|556
1636395900000|2021-11-08 18:25:00|4786.92|4778.22|4785.96|4777.26|4787|4778.3|4784.18|4775.48|712
1636396200000|2021-11-08 18:30:00|4785.95|4777.25|4784.32|4775.62|4786.12|4777.42|4784.11|4775.41|884
1636396500000|2021-11-08 18:35:00|4784.25|4775.55|4784.11|4775.41|4784.98|4776.28|4783.64|4774.94|694
1636396800000|2021-11-08 18:40:00|4784.12|4775.42|4781.14|4772.44|4784.34|4775.64|4780.25|4771.55|726
1636397100000|2021-11-08 18:45:00|4781.24|4772.54|4781.45|4772.75|4783.32|4774.62|4780.41|4771.71|669
1636397400000|2021-11-08 18:50:00|4781.44|4772.74|4782.24|4773.54|4783.08|4774.38|4780.66|4771.96|627
1636397700000|2021-11-08 18:55:00|4782.21|4773.51|4781.89|4773.19|4782.6|4773.9|4780.98|4772.28|504
1636398000000|2021-11-08 19:00:00|4781.88|4773.18|4785.96|4777.26|4787.3|4778.6|4781.29|4772.59|578
1636398300000|2021-11-08 19:05:00|4786.1|4777.4|4789.3|4780.6|4793.21|4784.51|4786.04|4777.34|697
1636398600000|2021-11-08 19:10:00|4789.26|4780.56|4787.8|4779.1|4789.26|4780.56|4784.79|4776.09|628
1636398900000|2021-11-08 19:15:00|4787.76|4779.06|4785.44|4776.74|4789.51|4780.81|4785.02|4776.32|679
1636399200000|2021-11-08 19:20:00|4785.45|4776.75|4780.57|4771.87|4786.18|4777.48|4780.52|4771.82|590
1636399500000|2021-11-08 19:25:00|4780.58|4771.88|4777.03|4768.33|4780.9|4772.2|4776.01|4767.31|730
1636399800000|2021-11-08 19:30:00|4777.07|4768.37|4774.22|4765.52|4779.64|4770.94|4774.06|4765.36|540
1636400100000|2021-11-08 19:35:00|4774.23|4765.53|4769.63|4760.93|4774.93|4766.23|4767.73|4759.03|743
1636400400000|2021-11-08 19:40:00|4769.64|4760.94|4760.89|4752.19|4769.66|4760.96|4760.36|4751.66|801
1636400700000|2021-11-08 19:45:00|4761.12|4752.42|4759.08|4750.38|4764.05|4755.35|4753.27|4744.57|729
1636401000000|2021-11-08 19:50:00|4759.07|4750.37|4758.56|4749.86|4760.17|4751.47|4757.85|4749.15|717
1636401300000|2021-11-08 19:55:00|4758.55|4749.85|4756.75|4748.05|4760.5|4751.8|4755.88|4747.18|882
1636401600000|2021-11-08 20:00:00|4756.82|4748.12|4744.92|4736.22|4757.68|4748.98|4743.97|4735.27|904
1636401900000|2021-11-08 20:05:00|4745.72|4737.02|4738.35|4729.65|4754.63|4745.93|4736.48|4727.78|872
1636402200000|2021-11-08 20:10:00|4738.63|4729.93|4759.46|4750.76|4760.35|4751.65|4737.4|4728.7|836
1636402500000|2021-11-08 20:15:00|4759.57|4750.87|4764.37|4755.67|4771.59|4762.89|4758.84|4750.14|1008
1636402800000|2021-11-08 20:20:00|4764.38|4755.68|4766.19|4757.49|4772.61|4763.91|4763.8|4755.1|914
1636403100000|2021-11-08 20:25:00|4767.37|4758.67|4767.47|4758.77|4770.79|4762.09|4763.52|4754.82|828
1636403400000|2021-11-08 20:30:00|4767.35|4758.65|4751.72|4743.02|4769.72|4761.02|4748.8|4740.1|715
1636403700000|2021-11-08 20:35:00|4751.89|4743.19|4747.58|4738.88|4753.25|4744.55|4743.55|4734.85|708
1636404000000|2021-11-08 20:40:00|4747.76|4739.06|4748.53|4739.83|4749.48|4740.78|4744.75|4736.05|771
1636404300000|2021-11-08 20:45:00|4748.02|4739.32|4760.84|4752.14|4762.6|4753.9|4747.98|4739.28|673
1636404600000|2021-11-08 20:50:00|4760.85|4752.15|4762.27|4753.57|4768.13|4759.43|4758.89|4750.19|712
1636404900000|2021-11-08 20:55:00|4762.24|4753.54|4764.49|4755.79|4766.65|4757.95|4760.14|4751.44|866
1636405200000|2021-11-08 21:00:00|4764.46|4755.76|4765.92|4757.22|4768|4759.3|4759.09|4750.39|974
1636405500000|2021-11-08 21:05:00|4765.93|4757.23|4772.28|4763.58|4773.24|4764.54|4765.77|4757.07|685
1636405800000|2021-11-08 21:10:00|4772.47|4763.77|4779.74|4771.04|4783.22|4774.52|4772.47|4763.77|928
1636406100000|2021-11-08 21:15:00|4779.66|4770.96|4786.66|4777.96|4788.6|4779.9|4778.47|4769.77|847
1636406400000|2021-11-08 21:20:00|4786.18|4777.48|4790.26|4781.56|4790.74|4782.04|4780.74|4772.04|904
1636406700000|2021-11-08 21:25:00|4790.36|4781.66|4789.19|4780.49|4790.53|4781.83|4783.18|4774.48|802
1636407000000|2021-11-08 21:30:00|4789.61|4780.91|4776.38|4767.68|4791.64|4782.94|4776.38|4767.68|886
1636407300000|2021-11-08 21:35:00|4776.37|4767.67|4780.16|4771.46|4781.66|4772.96|4775.79|4767.09|750
1636407600000|2021-11-08 21:40:00|4779.94|4771.24|4789.44|4780.74|4791.2|4782.5|4779.94|4771.24|781
1636407900000|2021-11-08 21:45:00|4789.47|4780.77|4785.02|4776.32|4789.81|4781.11|4783.97|4775.27|907
1636408200000|2021-11-08 21:50:00|4785.26|4776.56|4787.9|4779.2|4788.35|4779.65|4784.58|4775.88|823
1636408500000|2021-11-08 21:55:00|4787.91|4779.21|4777.31|4768.61|4788.95|4780.25|4776.85|4768.15|691
1636408800000|2021-11-08 22:00:00|4777.3|4768.6|4782.11|4773.41|4782.2|4773.5|4777.12|4768.42|787
1636409100000|2021-11-08 22:05:00|4782.23|4773.53|4784.25|4775.55|4784.51|4775.81|4779.84|4771.14|777
1636409400000|2021-11-08 22:10:00|4784.36|4775.66|4779.93|4771.23|4784.58|4775.88|4778.51|4769.81|950
1636409700000|2021-11-08 22:15:00|4779.91|4771.21|4775.98|4767.28|4779.91|4771.21|4775.89|4767.19|802
1636410000000|2021-11-08 22:20:00|4776.07|4767.37|4766.71|4758.01|4776.11|4767.41|4766.55|4757.85|855
1636410300000|2021-11-08 22:25:00|4766.72|4758.02|4765.77|4757.07|4770.35|4761.65|4764.99|4756.29|907
1636410600000|2021-11-08 22:30:00|4765.82|4757.12|4766.81|4758.11|4768.78|4760.08|4765.28|4756.58|718
1636410900000|2021-11-08 22:35:00|4766.82|4758.12|4769.86|4761.16|4769.89|4761.19|4764.95|4756.25|572
1636411200000|2021-11-08 22:40:00|4769.84|4761.14|4771.73|4763.03|4778.01|4769.31|4767.46|4758.76|724
1636411500000|2021-11-08 22:45:00|4771.65|4762.95|4780.62|4771.92|4781.15|4772.45|4771.65|4762.95|839
1636411800000|2021-11-08 22:50:00|4780.75|4772.05|4783.52|4774.82|4785.78|4777.08|4778.96|4770.26|688
1636412100000|2021-11-08 22:55:00|4784.24|4775.54|4785.55|4776.85|4786.64|4777.94|4781.06|4772.36|915
1636412400000|2021-11-08 23:00:00|4785.53|4776.83|4774.35|4765.65|4786.11|4777.41|4770.78|4762.08|879
1636412700000|2021-11-08 23:05:00|4773.67|4764.97|4792.08|4783.38|4792.6|4783.9|4772.07|4763.37|935
1636413000000|2021-11-08 23:10:00|4792.18|4783.48|4803.85|4795.15|4804.16|4795.46|4788.65|4779.95|976
1636413300000|2021-11-08 23:15:00|4804.07|4795.37|4807.43|4798.73|4810.23|4801.53|4797.16|4788.46|928
1636413600000|2021-11-08 23:20:00|4808.15|4799.45|4812.72|4804.02|4819.19|4810.49|4805.47|4796.77|971
1636413900000|2021-11-08 23:25:00|4812.97|4804.27|4810.62|4801.92|4816.85|4808.15|4805.88|4797.18|890
1636414200000|2021-11-08 23:30:00|4810.9|4802.2|4817.21|4808.51|4817.38|4808.68|4808.8|4800.1|838
1636414500000|2021-11-08 23:35:00|4817.22|4808.52|4814.55|4805.85|4822.69|4813.99|4812.77|4804.07|798
1636414800000|2021-11-08 23:40:00|4814.8|4806.1|4821.59|4812.89|4823.62|4814.92|4812.79|4804.09|827
1636415100000|2021-11-08 23:45:00|4821.67|4812.97|4817.56|4808.86|4828.36|4819.66|4816.59|4807.89|858
1636415400000|2021-11-08 23:50:00|4817.62|4808.92|4822.87|4814.17|4823.42|4814.72|4813.03|4804.33|947
1636415700000|2021-11-08 23:55:00|4823|4814.3|4815.69|4806.99|4823.44|4814.74|4812.12|4803.42|932
1636416000000|2021-11-09 00:00:00|4815.68|4806.98|4796.11|4787.41|4816.26|4807.56|4785.38|4776.68|1039
1636416300000|2021-11-09 00:05:00|4795.62|4786.92|4801.4|4792.7|4807.93|4799.23|4793.12|4784.42|988
1636416600000|2021-11-09 00:10:00|4801.27|4792.57|4793.05|4784.35|4803.4|4794.7|4785.88|4777.18|1003
1636416900000|2021-11-09 00:15:00|4793.21|4784.51|4797.02|4788.32|4799.52|4790.82|4789.39|4780.69|955
1636417200000|2021-11-09 00:20:00|4797.06|4788.36|4807.28|4798.58|4809.9|4801.2|4796.25|4787.55|824
1636417500000|2021-11-09 00:25:00|4808.03|4799.33|4811.26|4802.56|4814.53|4805.83|4807.07|4798.37|825
1636417800000|2021-11-09 00:30:00|4811.47|4802.77|4806.16|4797.46|4811.98|4803.28|4802.24|4793.54|875
1636418100000|2021-11-09 00:35:00|4806.15|4797.45|4813.08|4804.38|4814.5|4805.8|4801.5|4792.8|1012
1636418400000|2021-11-09 00:40:00|4813.1|4804.4|4812.71|4804.01|4815.4|4806.7|4811.74|4803.04|883
1636418700000|2021-11-09 00:45:00|4812.78|4804.08|4807.55|4798.85|4815.26|4806.56|4805.83|4797.13|1028
1636419000000|2021-11-09 00:50:00|4807.68|4798.98|4797.8|4789.1|4809.43|4800.73|4797.8|4789.1|935
1636419300000|2021-11-09 00:55:00|4797.81|4789.11|4795.42|4786.72|4799.74|4791.04|4792.85|4784.15|901
1636419600000|2021-11-09 01:00:00|4795.21|4786.51|4791.1|4782.4|4796.17|4787.47|4788.66|4779.96|872
1636419900000|2021-11-09 01:05:00|4790.85|4782.15|4789.34|4780.64|4794.31|4785.61|4788.59|4779.89|824
1636420200000|2021-11-09 01:10:00|4789.33|4780.63|4789.97|4781.27|4792.46|4783.76|4788.33|4779.63|771
1636420500000|2021-11-09 01:15:00|4790.06|4781.36|4795.68|4786.98|4796.51|4787.81|4789.9|4781.2|732
1636420800000|2021-11-09 01:20:00|4795.94|4787.24|4793.28|4784.58|4796.82|4788.12|4789.59|4780.89|735
1636421100000|2021-11-09 01:25:00|4793.48|4784.78|4790.82|4782.12|4797.45|4788.75|4789.93|4781.23|723
1636421400000|2021-11-09 01:30:00|4790.84|4782.14|4793.13|4784.43|4793.72|4785.02|4787.85|4779.15|785
1636421700000|2021-11-09 01:35:00|4792.91|4784.21|4799.97|4791.27|4801.6|4792.9|4791.22|4782.52|688
1636422000000|2021-11-09 01:40:00|4799.98|4791.28|4800.93|4792.23|4802.88|4794.18|4798|4789.3|476
1636422300000|2021-11-09 01:45:00|4800.73|4792.03|4806.45|4797.75|4810.75|4802.05|4793.82|4785.12|829
1636422600000|2021-11-09 01:50:00|4806.44|4797.74|4808.16|4799.46|4810.24|4801.54|4805.53|4796.83|875
1636422900000|2021-11-09 01:55:00|4808.12|4799.42|4801.68|4792.98|4808.47|4799.77|4800.92|4792.22|835
1636423200000|2021-11-09 02:00:00|4801.7|4793|4795.22|4786.52|4804.43|4795.73|4792.53|4783.83|779
1636423500000|2021-11-09 02:05:00|4794.42|4785.72|4797.74|4789.04|4797.89|4789.19|4793.7|4785|764
1636423800000|2021-11-09 02:10:00|4797.56|4788.86|4798.09|4789.39|4800.42|4791.72|4795.11|4786.41|676
1636424100000|2021-11-09 02:15:00|4798|4789.3|4801.61|4792.91|4802.88|4794.18|4798|4789.3|849
1636424400000|2021-11-09 02:20:00|4801.49|4792.79|4803.28|4794.58|4805.27|4796.57|4800.73|4792.03|742
1636424700000|2021-11-09 02:25:00|4803.09|4794.39|4799.98|4791.28|4804.93|4796.23|4797.5|4788.8|853
1636425000000|2021-11-09 02:30:00|4799.8|4791.1|4790.46|4781.76|4800.69|4791.99|4790.38|4781.68|838
1636425300000|2021-11-09 02:35:00|4790.33|4781.63|4789.21|4780.51|4793.02|4784.32|4786.1|4777.4|951
1636425600000|2021-11-09 02:40:00|4789.2|4780.5|4798.58|4789.88|4799.42|4790.72|4788.98|4780.28|803
1636425900000|2021-11-09 02:45:00|4798.34|4789.64|4795.35|4786.65|4800.23|4791.53|4791.67|4782.97|851
1636426200000|2021-11-09 02:50:00|4795.51|4786.81|4794.2|4785.5|4800.47|4791.77|4791.54|4782.84|868
1636426500000|2021-11-09 02:55:00|4794.21|4785.51|4793.63|4784.93|4795.73|4787.03|4791.77|4783.07|763
1636426800000|2021-11-09 03:00:00|4793.57|4784.87|4794.45|4785.75|4795.81|4787.11|4791.2|4782.5|711
1636427100000|2021-11-09 03:05:00|4794.43|4785.73|4798.28|4789.58|4799.98|4791.28|4793.73|4785.03|584
1636427400000|2021-11-09 03:10:00|4798.13|4789.43|4799.5|4790.8|4802.62|4793.92|4794.1|4785.4|662
1636427700000|2021-11-09 03:15:00|4799.55|4790.85|4795.38|4786.68|4802.33|4793.63|4794.8|4786.1|755
1636428000000|2021-11-09 03:20:00|4795.32|4786.62|4794.32|4785.62|4796.81|4788.11|4791.3|4782.6|678
1636428300000|2021-11-09 03:25:00|4794.07|4785.37|4796|4787.3|4796.35|4787.65|4792.49|4783.79|646
1636428600000|2021-11-09 03:30:00|4796.18|4787.48|4793.5|4784.8|4796.33|4787.63|4791.89|4783.19|689
1636428900000|2021-11-09 03:35:00|4793.45|4784.75|4785.7|4777|4793.53|4784.83|4784.82|4776.12|699
1636429200000|2021-11-09 03:40:00|4785.92|4777.22|4805.66|4796.96|4811.75|4803.05|4785.7|4777|872
1636429500000|2021-11-09 03:45:00|4805.75|4797.05|4813.19|4804.49|4815.27|4806.57|4802.38|4793.68|771
1636429800000|2021-11-09 03:50:00|4812.94|4804.24|4812.88|4804.18|4817.93|4809.23|4809.71|4801.01|773
1636430100000|2021-11-09 03:55:00|4812.52|4803.82|4818.18|4809.48|4822.63|4813.93|4810.91|4802.21|718
1636430400000|2021-11-09 04:00:00|4817.63|4808.93|4814.45|4805.75|4818.44|4809.74|4813.3|4804.6|599
1636430700000|2021-11-09 04:05:00|4814.86|4806.16|4814.15|4805.45|4818.78|4810.08|4813.89|4805.19|636
1636431000000|2021-11-09 04:10:00|4815.1|4806.4|4814.06|4805.36|4815.53|4806.83|4811.32|4802.62|544
1636431300000|2021-11-09 04:15:00|4815.36|4806.66|4805.05|4796.35|4815.53|4806.83|4801.66|4792.96|836
1636431600000|2021-11-09 04:20:00|4805.06|4796.36|4808.65|4799.95|4809.87|4801.17|4803.12|4794.42|506
1636431900000|2021-11-09 04:25:00|4808.46|4799.76|4810.76|4802.06|4816.38|4807.68|4807.26|4798.56|708
1636432200000|2021-11-09 04:30:00|4810.83|4802.13|4812.14|4803.44|4814.33|4805.63|4810.08|4801.38|401
1636432500000|2021-11-09 04:35:00|4813.99|4805.29|4807.5|4798.8|4815.81|4807.11|4806.92|4798.22|779
1636432800000|2021-11-09 04:40:00|4807.6|4798.9|4804.05|4795.35|4809.99|4801.29|4803.04|4794.34|691
1636433100000|2021-11-09 04:45:00|4804.03|4795.33|4804.44|4795.74|4808.08|4799.38|4800.56|4791.86|795
1636433400000|2021-11-09 04:50:00|4804.58|4795.88|4811.9|4803.2|4815.69|4806.99|4800.5|4791.8|743
1636433700000|2021-11-09 04:55:00|4812.68|4803.98|4811.63|4802.93|4813.29|4804.59|4806.87|4798.17|679
1636434000000|2021-11-09 05:00:00|4811.18|4802.48|4811.43|4802.73|4815.72|4807.02|4808.33|4799.63|815
1636434300000|2021-11-09 05:05:00|4811.54|4802.84|4815.81|4807.11|4817.38|4808.68|4809.67|4800.97|693
1636434600000|2021-11-09 05:10:00|4815.74|4807.04|4815.07|4806.37|4818.25|4809.55|4811.86|4803.16|723
1636434900000|2021-11-09 05:15:00|4812.22|4803.52|4813.42|4804.72|4816.26|4807.56|4810.84|4802.14|676
1636435200000|2021-11-09 05:20:00|4815.01|4806.31|4813.37|4804.67|4816.55|4807.85|4811.48|4802.78|608
1636435500000|2021-11-09 05:25:00|4813.63|4804.93|4816.11|4807.41|4818.7|4810|4812.2|4803.5|755
1636435800000|2021-11-09 05:30:00|4816.03|4807.33|4820.16|4811.46|4821.42|4812.72|4814.67|4805.97|492
1636436100000|2021-11-09 05:35:00|4820.12|4811.42|4817.57|4808.87|4820.36|4811.66|4814.83|4806.13|605
1636436400000|2021-11-09 05:40:00|4817.74|4809.04|4821.97|4813.27|4824.35|4815.65|4817.33|4808.63|455
1636436700000|2021-11-09 05:45:00|4822|4813.3|4826.95|4818.25|4829|4820.3|4821.22|4812.52|688
1636437000000|2021-11-09 05:50:00|4826.99|4818.29|4827.62|4818.92|4829.27|4820.57|4824.85|4816.15|733
1636437300000|2021-11-09 05:55:00|4827.65|4818.95|4832.02|4823.32|4832.83|4824.13|4825.53|4816.83|624
1636437600000|2021-11-09 06:00:00|4831.75|4823.05|4832.02|4823.32|4844.82|4836.12|4831.01|4822.31|997
1636437900000|2021-11-09 06:05:00|4832.12|4823.42|4814.66|4805.96|4832.87|4824.17|4813.12|4804.42|911
1636438200000|2021-11-09 06:10:00|4814.63|4805.93|4808.59|4799.89|4814.63|4805.93|4806.06|4797.36|833
1636438500000|2021-11-09 06:15:00|4808.92|4800.22|4812|4803.3|4815.62|4806.92|4806.88|4798.18|626
1636438800000|2021-11-09 06:20:00|4811.8|4803.1|4814.2|4805.5|4820.56|4811.86|4811.34|4802.64|416
1636439100000|2021-11-09 06:25:00|4814.13|4805.43|4816.75|4808.05|4818.98|4810.28|4812.5|4803.8|613
1636439400000|2021-11-09 06:30:00|4816.71|4808.01|4819.19|4810.49|4822.27|4813.57|4815.35|4806.65|577
1636439700000|2021-11-09 06:35:00|4819.96|4811.26|4818.09|4809.39|4822.05|4813.35|4815.77|4807.07|678
1636440000000|2021-11-09 06:40:00|4818.08|4809.38|4815.94|4807.24|4819.57|4810.87|4812.94|4804.24|512
1636440300000|2021-11-09 06:45:00|4813.65|4804.95|4809.5|4800.8|4815.95|4807.25|4806.25|4797.55|653
1636440600000|2021-11-09 06:50:00|4808.45|4799.75|4813.11|4804.41|4816.43|4807.73|4806.08|4797.38|640
1636440900000|2021-11-09 06:55:00|4813.09|4804.39|4819.8|4811.1|4820.13|4811.43|4809.46|4800.76|664
1636441200000|2021-11-09 07:00:00|4819.77|4811.07|4818.95|4810.25|4821.89|4813.19|4816.34|4807.64|726
1636441500000|2021-11-09 07:05:00|4818.96|4810.26|4814.96|4806.26|4822.2|4813.5|4810.92|4802.22|687
1636441800000|2021-11-09 07:10:00|4815.86|4807.16|4814.87|4806.17|4818.13|4809.43|4812.98|4804.28|606
1636442100000|2021-11-09 07:15:00|4815.35|4806.65|4823.23|4814.53|4825.22|4816.52|4815.35|4806.65|593
1636442400000|2021-11-09 07:20:00|4824.75|4816.05|4822.07|4813.37|4826.01|4817.31|4820.02|4811.32|678
1636442700000|2021-11-09 07:25:00|4821.75|4813.05|4813.48|4804.78|4821.75|4813.05|4812.03|4803.33|514
1636443000000|2021-11-09 07:30:00|4814.78|4806.08|4807.85|4799.15|4816.45|4807.75|4806.62|4797.92|659
1636443300000|2021-11-09 07:35:00|4807.97|4799.27|4808.26|4799.56|4809.68|4800.98|4804.13|4795.43|717
1636443600000|2021-11-09 07:40:00|4808.36|4799.66|4808.93|4800.23|4810.03|4801.33|4803.95|4795.25|694
1636443900000|2021-11-09 07:45:00|4808.9|4800.2|4802.83|4794.13|4808.98|4800.28|4799.58|4790.88|819
1636444200000|2021-11-09 07:50:00|4802.82|4794.12|4795.19|4786.49|4804.98|4796.28|4784.38|4775.68|896
1636444500000|2021-11-09 07:55:00|4796.95|4788.25|4789.97|4781.27|4803.63|4794.93|4787.5|4778.8|788
1636444800000|2021-11-09 08:00:00|4789.47|4780.77|4791.42|4782.72|4798.03|4789.33|4786.8|4778.1|798
1636445100000|2021-11-09 08:05:00|4791.09|4782.39|4789|4780.3|4794.51|4785.81|4784.53|4775.83|784
1636445400000|2021-11-09 08:10:00|4787.43|4778.73|4781.92|4773.22|4791.14|4782.44|4781.25|4772.55|645
1636445700000|2021-11-09 08:15:00|4781.91|4773.21|4790.68|4781.98|4793.86|4785.16|4779.1|4770.4|755
1636446000000|2021-11-09 08:20:00|4792.35|4783.65|4796.43|4787.73|4798.38|4789.68|4790.68|4781.98|587
1636446300000|2021-11-09 08:25:00|4796.46|4787.76|4794.74|4786.04|4800.92|4792.22|4793.04|4784.34|752
1636446600000|2021-11-09 08:30:00|4794.47|4785.77|4805.9|4797.2|4807.82|4799.12|4792.45|4783.75|601
1636446900000|2021-11-09 08:35:00|4805.93|4797.23|4804.71|4796.01|4809.88|4801.18|4804.63|4795.93|784
1636447200000|2021-11-09 08:40:00|4804.74|4796.04|4804.86|4796.16|4807.2|4798.5|4801.1|4792.4|646
1636447500000|2021-11-09 08:45:00|4805.33|4796.63|4809.01|4800.31|4809.25|4800.55|4804.09|4795.39|320
1636447800000|2021-11-09 08:50:00|4809.02|4800.32|4812.33|4803.63|4813.66|4804.96|4805.35|4796.65|601
1636448100000|2021-11-09 08:55:00|4812.27|4803.57|4816|4807.3|4818.38|4809.68|4811.85|4803.15|475
1636448400000|2021-11-09 09:00:00|4816.54|4807.84|4811.94|4803.24|4818.18|4809.48|4809.27|4800.57|595
1636448700000|2021-11-09 09:05:00|4811.89|4803.19|4819.47|4810.77|4820.57|4811.87|4809.83|4801.13|547
1636449000000|2021-11-09 09:10:00|4819.46|4810.76|4815.58|4806.88|4819.79|4811.09|4814.63|4805.93|593
1636449300000|2021-11-09 09:15:00|4816.16|4807.46|4821.08|4812.38|4821.08|4812.38|4813.71|4805.01|549
1636449600000|2021-11-09 09:20:00|4819.2|4810.5|4819.15|4810.45|4821.88|4813.18|4816.39|4807.69|292
1636449900000|2021-11-09 09:25:00|4819.64|4810.94|4821.09|4812.39|4822.33|4813.63|4815.2|4806.5|426
1636450200000|2021-11-09 09:30:00|4820.95|4812.25|4823.41|4814.71|4829.62|4820.92|4816.23|4807.53|434
1636450500000|2021-11-09 09:35:00|4823.32|4814.62|4816.14|4807.44|4823.32|4814.62|4815.09|4806.39|757
1636450800000|2021-11-09 09:40:00|4816.45|4807.75|4813.87|4805.17|4819.01|4810.31|4811.44|4802.74|748
1636451100000|2021-11-09 09:45:00|4814.22|4805.52|4811.8|4803.1|4815.74|4807.04|4807.8|4799.1|668
1636451400000|2021-11-09 09:50:00|4811.34|4802.64|4810.32|4801.62|4813.88|4805.18|4807.64|4798.94|344
1636451700000|2021-11-09 09:55:00|4810.45|4801.75|4820.43|4811.73|4822.43|4813.73|4809.93|4801.23|526
1636452000000|2021-11-09 10:00:00|4821.54|4812.84|4817.39|4808.69|4823.88|4815.18|4816.4|4807.7|612
1636452300000|2021-11-09 10:05:00|4817.45|4808.75|4819.53|4810.83|4822.18|4813.48|4814.5|4805.8|472
1636452600000|2021-11-09 10:10:00|4820.09|4811.39|4818.28|4809.58|4823.13|4814.43|4816.37|4807.67|366
1636452900000|2021-11-09 10:15:00|4818.18|4809.48|4819.42|4810.72|4821.59|4812.89|4816.19|4807.49|463
1636453200000|2021-11-09 10:20:00|4820.08|4811.38|4815|4806.3|4820.08|4811.38|4809.94|4801.24|683
1636453500000|2021-11-09 10:25:00|4815.67|4806.97|4807.64|4798.94|4816.98|4808.28|4807.16|4798.46|651
1636453800000|2021-11-09 10:30:00|4807.69|4798.99|4810.97|4802.27|4811.37|4802.67|4802.3|4793.6|877
1636454100000|2021-11-09 10:35:00|4811.02|4802.32|4811.09|4802.39|4811.93|4803.23|4808.06|4799.36|652
1636454400000|2021-11-09 10:40:00|4810.18|4801.48|4807.14|4798.44|4811.76|4803.06|4807.14|4798.44|414
1636454700000|2021-11-09 10:45:00|4807.3|4798.6|4809.28|4800.58|4812.22|4803.52|4807.3|4798.6|530
1636455000000|2021-11-09 10:50:00|4809.49|4800.79|4807.83|4799.13|4811.3|4802.6|4806.57|4797.87|540
1636455300000|2021-11-09 10:55:00|4807.92|4799.22|4806.85|4798.15|4808.9|4800.2|4804.39|4795.69|639
1636455600000|2021-11-09 11:00:00|4805.43|4796.73|4805.9|4797.2|4807.96|4799.26|4803.72|4795.02|529
1636455900000|2021-11-09 11:05:00|4805.82|4797.12|4800.89|4792.19|4807.91|4799.21|4800.4|4791.7|620
1636456200000|2021-11-09 11:10:00|4800.85|4792.15|4801.34|4792.64|4802.55|4793.85|4798.13|4789.43|672
1636456500000|2021-11-09 11:15:00|4800.99|4792.29|4801.6|4792.9|4807.71|4799.01|4799.22|4790.52|713
1636456800000|2021-11-09 11:20:00|4801.63|4792.93|4794.7|4786|4802.94|4794.24|4792.27|4783.57|712
1636457100000|2021-11-09 11:25:00|4794.69|4785.99|4789.65|4780.95|4797.54|4788.84|4787.8|4779.1|851
1636457400000|2021-11-09 11:30:00|4788.89|4780.19|4785.05|4776.35|4790.93|4782.23|4782.7|4774|642
1636457700000|2021-11-09 11:35:00|4784.23|4775.53|4767.83|4759.13|4785.49|4776.79|4762.26|4753.56|893
1636458000000|2021-11-09 11:40:00|4767.86|4759.16|4777.51|4768.81|4783.25|4774.55|4767.3|4758.6|840
1636458300000|2021-11-09 11:45:00|4777.39|4768.69|4765.04|4756.34|4782.51|4773.81|4763.33|4754.63|942
1636458600000|2021-11-09 11:50:00|4764.91|4756.21|4773.21|4764.51|4782.37|4773.67|4762.73|4754.03|890
1636458900000|2021-11-09 11:55:00|4773.57|4764.87|4781.12|4772.42|4782.44|4773.74|4773.05|4764.35|852
1636459200000|2021-11-09 12:00:00|4781.14|4772.44|4790.89|4782.19|4792.75|4784.05|4780.89|4772.19|830
1636459500000|2021-11-09 12:05:00|4790.15|4781.45|4780.66|4771.96|4792.81|4784.11|4779.58|4770.88|877
1636459800000|2021-11-09 12:10:00|4780.72|4772.02|4774.05|4765.35|4781.82|4773.12|4770.9|4762.2|679
1636460100000|2021-11-09 12:15:00|4773.87|4765.17|4771.64|4762.94|4777.1|4768.4|4765.62|4756.92|958
1636460400000|2021-11-09 12:20:00|4771.68|4762.98|4769.28|4760.58|4772.37|4763.67|4763.77|4755.07|802
1636460700000|2021-11-09 12:25:00|4769.24|4760.54|4781.72|4773.02|4782.23|4773.53|4769.1|4760.4|709
1636461000000|2021-11-09 12:30:00|4781.75|4773.05|4785.12|4776.42|4789.35|4780.65|4776.68|4767.98|923
1636461300000|2021-11-09 12:35:00|4785.45|4776.75|4794.13|4785.43|4794.37|4785.67|4781.35|4772.65|739
1636461600000|2021-11-09 12:40:00|4794.37|4785.67|4793.14|4784.44|4794.71|4786.01|4790.1|4781.4|887
1636461900000|2021-11-09 12:45:00|4793.1|4784.4|4788.2|4779.5|4794.5|4785.8|4787.52|4778.82|907
1636462200000|2021-11-09 12:50:00|4788.04|4779.34|4784.71|4776.01|4791.25|4782.55|4782.76|4774.06|920
1636462500000|2021-11-09 12:55:00|4784.19|4775.49|4789.23|4780.53|4791.84|4783.14|4783.47|4774.77|896
1636462800000|2021-11-09 13:00:00|4789.34|4780.64|4799.47|4790.77|4799.47|4790.77|4786.57|4777.87|759
1636463100000|2021-11-09 13:05:00|4799.06|4790.36|4805.17|4796.47|4805.89|4797.19|4796.8|4788.1|821
1636463400000|2021-11-09 13:10:00|4804.8|4796.1|4807.43|4798.73|4810.21|4801.51|4802.57|4793.87|796
1636463700000|2021-11-09 13:15:00|4807.42|4798.72|4806.35|4797.65|4811.47|4802.77|4805.42|4796.72|900
1636464000000|2021-11-09 13:20:00|4806.41|4797.71|4802.21|4793.51|4806.68|4797.98|4801.54|4792.84|857
1636464300000|2021-11-09 13:25:00|4802.02|4793.32|4807.31|4798.61|4808.26|4799.56|4799.34|4790.64|789
1636464600000|2021-11-09 13:30:00|4807.29|4798.59|4798.66|4789.96|4808.23|4799.53|4797.93|4789.23|865
1636464900000|2021-11-09 13:35:00|4798.67|4789.97|4807.44|4798.74|4809.35|4800.65|4796.97|4788.27|677
1636465200000|2021-11-09 13:40:00|4807.45|4798.75|4811.21|4802.51|4812.25|4803.55|4803.32|4794.62|882
1636465500000|2021-11-09 13:45:00|4811.47|4802.77|4808.31|4799.61|4812.27|4803.57|4804.95|4796.25|996
1636465800000|2021-11-09 13:50:00|4808.35|4799.65|4808.81|4800.11|4810.3|4801.6|4806.02|4797.32|640
1636466100000|2021-11-09 13:55:00|4807.79|4799.09|4817.65|4808.95|4818.54|4809.84|4805.02|4796.32|938
1636466400000|2021-11-09 14:00:00|4817.69|4808.99|4812.7|4804|4817.96|4809.26|4809.48|4800.78|903
1636466700000|2021-11-09 14:05:00|4812.69|4803.99|4810.49|4801.79|4814.22|4805.52|4809.2|4800.5|563
1636467000000|2021-11-09 14:10:00|4810.5|4801.8|4809.86|4801.16|4813.87|4805.17|4808.7|4800|870
1636467300000|2021-11-09 14:15:00|4809.97|4801.27|4808.25|4799.55|4811.24|4802.54|4808.19|4799.49|842
1636467600000|2021-11-09 14:20:00|4809.53|4800.83|4813.81|4805.11|4816.89|4808.19|4805.7|4797|942
1636467900000|2021-11-09 14:25:00|4813.85|4805.15|4815.12|4806.42|4815.84|4807.14|4807.82|4799.12|811
1636468200000|2021-11-09 14:30:00|4815.2|4806.5|4830.72|4822.02|4833.01|4824.31|4811.4|4802.7|873
1636468500000|2021-11-09 14:35:00|4830.73|4822.03|4830.06|4821.36|4831.15|4822.45|4822.89|4814.19|848
1636468800000|2021-11-09 14:40:00|4830.03|4821.33|4835.4|4826.7|4837.32|4828.62|4829.95|4821.25|857
1636469100000|2021-11-09 14:45:00|4835.07|4826.37|4815.02|4806.32|4836.33|4827.63|4811.37|4802.67|699
1636469400000|2021-11-09 14:50:00|4815.2|4806.5|4811.05|4802.35|4823.42|4814.72|4810.55|4801.85|944
1636469700000|2021-11-09 14:55:00|4810.9|4802.2|4801.23|4792.53|4814.27|4805.57|4794.57|4785.87|940
1636470000000|2021-11-09 15:00:00|4801.36|4792.66|4779.48|4770.78|4804.49|4795.79|4779.48|4770.78|1020
1636470300000|2021-11-09 15:05:00|4779.03|4770.33|4782.01|4773.31|4786.44|4777.74|4766.07|4757.37|1125
1636470600000|2021-11-09 15:10:00|4781.25|4772.55|4798.82|4790.12|4799.32|4790.62|4773.6|4764.9|1093
1636470900000|2021-11-09 15:15:00|4798.79|4790.09|4815.53|4806.83|4830.39|4821.69|4797.17|4788.47|1099
1636471200000|2021-11-09 15:20:00|4815.58|4806.88|4801.49|4792.79|4830.93|4822.23|4801.32|4792.62|1070
1636471500000|2021-11-09 15:25:00|4801.48|4792.78|4807.27|4798.57|4816.47|4807.77|4801.48|4792.78|1101
1636471800000|2021-11-09 15:30:00|4807.28|4798.58|4818.91|4810.21|4819.7|4811|4806.61|4797.91|966
1636472100000|2021-11-09 15:35:00|4818.84|4810.14|4804.43|4795.73|4819.58|4810.88|4804.43|4795.73|976
1636472400000|2021-11-09 15:40:00|4804.42|4795.72|4801.54|4792.84|4808.22|4799.52|4795.52|4786.82|1022
1636472700000|2021-11-09 15:45:00|4801.49|4792.79|4796.18|4787.48|4809.91|4801.21|4793.14|4784.44|1035
1636473000000|2021-11-09 15:50:00|4796.21|4787.51|4789.33|4780.63|4798.25|4789.55|4787.6|4778.9|972
1636473300000|2021-11-09 15:55:00|4789.38|4780.68|4795.65|4786.95|4797.15|4788.45|4784.23|4775.53|907
1636473600000|2021-11-09 16:00:00|4795.56|4786.86|4791.71|4783.01|4802.16|4793.46|4782.83|4774.13|878
1636473900000|2021-11-09 16:05:00|4791.86|4783.16|4783.25|4774.55|4798.09|4789.39|4782.42|4773.72|967
1636474200000|2021-11-09 16:10:00|4783.06|4774.36|4775.59|4766.89|4784.4|4775.7|4769.29|4760.59|1001
1636474500000|2021-11-09 16:15:00|4775.67|4766.97|4787.78|4779.08|4788.67|4779.97|4766.69|4757.99|978
1636474800000|2021-11-09 16:20:00|4787.82|4779.12|4788.49|4779.79|4790.15|4781.45|4782.7|4774|913
1636475100000|2021-11-09 16:25:00|4788.34|4779.64|4791.98|4783.28|4795.2|4786.5|4787.52|4778.82|770
1636475400000|2021-11-09 16:30:00|4791.68|4782.98|4788.57|4779.87|4794.49|4785.79|4786.45|4777.75|963
1636475700000|2021-11-09 16:35:00|4788.73|4780.03|4781.39|4772.69|4792.32|4783.62|4780.31|4771.61|796
1636476000000|2021-11-09 16:40:00|4781.37|4772.67|4792.71|4784.01|4793.89|4785.19|4775.66|4766.96|937
1636476300000|2021-11-09 16:45:00|4792.72|4784.02|4784.39|4775.69|4793.15|4784.45|4784.2|4775.5|951
1636476600000|2021-11-09 16:50:00|4784.4|4775.7|4784.86|4776.16|4790.53|4781.83|4782.92|4774.22|867
1636476900000|2021-11-09 16:55:00|4785.18|4776.48|4778.59|4769.89|4785.51|4776.81|4775.32|4766.62|880
1636477200000|2021-11-09 17:00:00|4778.52|4769.82|4766.75|4758.05|4780.33|4771.63|4764.43|4755.73|975
1636477500000|2021-11-09 17:05:00|4766.73|4758.03|4763.04|4754.34|4769.68|4760.98|4743.43|4734.73|926
1636477800000|2021-11-09 17:10:00|4763.2|4754.5|4752.27|4743.57|4768.23|4759.53|4752.27|4743.57|1010
1636478100000|2021-11-09 17:15:00|4752.44|4743.74|4754.8|4746.1|4756.44|4747.74|4748.12|4739.42|941
1636478400000|2021-11-09 17:20:00|4754.75|4746.05|4762.41|4753.71|4764.1|4755.4|4752.74|4744.04|900
1636478700000|2021-11-09 17:25:00|4762.47|4753.77|4762.82|4754.12|4766.34|4757.64|4757.81|4749.11|849
1636479000000|2021-11-09 17:30:00|4762.97|4754.27|4769.23|4760.53|4769.8|4761.1|4761.24|4752.54|826
1636479300000|2021-11-09 17:35:00|4769.26|4760.56|4773.22|4764.52|4774.28|4765.58|4767.66|4758.96|812
1636479600000|2021-11-09 17:40:00|4773.79|4765.09|4782.73|4774.03|4782.77|4774.07|4771.41|4762.71|774
1636479900000|2021-11-09 17:45:00|4782.35|4773.65|4776.18|4767.48|4784.44|4775.74|4776.04|4767.34|837
1636480200000|2021-11-09 17:50:00|4776.14|4767.44|4788.32|4779.62|4789.44|4780.74|4776.05|4767.35|816
1636480500000|2021-11-09 17:55:00|4787.55|4778.85|4781.92|4773.22|4789.36|4780.66|4779.18|4770.48|894
1636480800000|2021-11-09 18:00:00|4781.89|4773.19|4784.57|4775.87|4786.14|4777.44|4778.29|4769.59|895
1636481100000|2021-11-09 18:05:00|4784.58|4775.88|4794.96|4786.26|4795.32|4786.62|4784.35|4775.65|700
1636481400000|2021-11-09 18:10:00|4794.83|4786.13|4788.85|4780.15|4796.95|4788.25|4788.43|4779.73|839
1636481700000|2021-11-09 18:15:00|4788.86|4780.16|4785.64|4776.94|4788.86|4780.16|4780.44|4771.74|840
1636482000000|2021-11-09 18:20:00|4785.65|4776.95|4781.48|4772.78|4787.93|4779.23|4780.25|4771.55|839
1636482300000|2021-11-09 18:25:00|4781.04|4772.34|4768.27|4759.57|4782.22|4773.52|4767.77|4759.07|647
1636482600000|2021-11-09 18:30:00|4768.53|4759.83|4774.56|4765.86|4775.24|4766.54|4767.87|4759.17|877
1636482900000|2021-11-09 18:35:00|4774.55|4765.85|4771.66|4762.96|4777.01|4768.31|4771.3|4762.6|809
1636483200000|2021-11-09 18:40:00|4771.98|4763.28|4767.47|4758.77|4776.35|4767.65|4765.97|4757.27|670
1636483500000|2021-11-09 18:45:00|4767.01|4758.31|4762.31|4753.61|4767.47|4758.77|4761.38|4752.68|711
1636483800000|2021-11-09 18:50:00|4762.42|4753.72|4759.12|4750.42|4762.71|4754.01|4757.44|4748.74|796
1636484100000|2021-11-09 18:55:00|4759.11|4750.41|4750.76|4742.06|4759.5|4750.8|4750.46|4741.76|754
1636484400000|2021-11-09 19:00:00|4750.79|4742.09|4746.46|4737.76|4758.77|4750.07|4746.29|4737.59|852
1636484700000|2021-11-09 19:05:00|4746.42|4737.72|4727.85|4719.15|4747.65|4738.95|4726.41|4717.71|1020
1636485000000|2021-11-09 19:10:00|4727.47|4718.77|4723.21|4714.51|4728.07|4719.37|4719.52|4710.82|848
1636485300000|2021-11-09 19:15:00|4723.31|4714.61|4737.39|4728.69|4738.33|4729.63|4723.25|4714.55|938
1636485600000|2021-11-09 19:20:00|4737.37|4728.67|4739.6|4730.9|4739.9|4731.2|4733.54|4724.84|875
1636485900000|2021-11-09 19:25:00|4739.55|4730.85|4739.83|4731.13|4746.83|4738.13|4739.08|4730.38|852
1636486200000|2021-11-09 19:30:00|4739.63|4730.93|4735.86|4727.16|4739.65|4730.95|4732.42|4723.72|812
1636486500000|2021-11-09 19:35:00|4735.88|4727.18|4731.55|4722.85|4737.76|4729.06|4730.95|4722.25|832
1636486800000|2021-11-09 19:40:00|4731.51|4722.81|4741.95|4733.25|4742.35|4733.65|4729.96|4721.26|835
1636487100000|2021-11-09 19:45:00|4741.94|4733.24|4748.72|4740.02|4748.96|4740.26|4741.44|4732.74|817
1636487400000|2021-11-09 19:50:00|4748.73|4740.03|4750.25|4741.55|4750.82|4742.12|4747.52|4738.82|794
1636487700000|2021-11-09 19:55:00|4750.32|4741.62|4755.08|4746.38|4755.08|4746.38|4749.12|4740.42|896
1636488000000|2021-11-09 20:00:00|4754.94|4746.24|4749.12|4740.42|4755.71|4747.01|4749.07|4740.37|798
1636488300000|2021-11-09 20:05:00|4749.11|4740.41|4751.16|4742.46|4752.64|4743.94|4747.49|4738.79|799
1636488600000|2021-11-09 20:10:00|4751.03|4742.33|4741.15|4732.45|4752.09|4743.39|4739.59|4730.89|846
1636488900000|2021-11-09 20:15:00|4741.12|4732.42|4738.98|4730.28|4749.83|4741.13|4737.99|4729.29|784
1636489200000|2021-11-09 20:20:00|4739.05|4730.35|4763.13|4754.43|4764.27|4755.57|4738.07|4729.37|787
1636489500000|2021-11-09 20:25:00|4763.08|4754.38|4756.04|4747.34|4765.18|4756.48|4754.64|4745.94|949
1636489800000|2021-11-09 20:30:00|4756.02|4747.32|4754.3|4745.6|4756.89|4748.19|4749.47|4740.77|797
1636490100000|2021-11-09 20:35:00|4754.32|4745.62|4760.96|4752.26|4761.34|4752.64|4750.7|4742|827
1636490400000|2021-11-09 20:40:00|4760.97|4752.27|4776.02|4767.32|4777.2|4768.5|4759.49|4750.79|821
1636490700000|2021-11-09 20:45:00|4776.05|4767.35|4764.12|4755.42|4777.89|4769.19|4763.33|4754.63|829
1636491000000|2021-11-09 20:50:00|4764.11|4755.41|4776.51|4767.81|4776.71|4768.01|4762.56|4753.86|872
1636491300000|2021-11-09 20:55:00|4776.52|4767.82|4780.39|4771.69|4782.84|4774.14|4776.37|4767.67|519
1636491600000|2021-11-09 21:00:00|4780.35|4771.65|4784.13|4775.43|4785.52|4776.82|4775.02|4766.32|774
1636491900000|2021-11-09 21:05:00|4784.14|4775.44|4784.58|4775.88|4785.46|4776.76|4778.39|4769.69|499
1636492200000|2021-11-09 21:10:00|4784.61|4775.91|4787.05|4778.35|4789.28|4780.58|4782.97|4774.27|586
1636492500000|2021-11-09 21:15:00|4786.98|4778.28|4779.94|4771.24|4787.87|4779.17|4776.87|4768.17|616
1636492800000|2021-11-09 21:20:00|4779.76|4771.06|4778.87|4770.17|4779.96|4771.26|4776.38|4767.68|625
1636493100000|2021-11-09 21:25:00|4778.94|4770.24|4772.26|4763.56|4779.71|4771.01|4772.21|4763.51|681
1636493400000|2021-11-09 21:30:00|4772.24|4763.54|4778.89|4770.19|4778.89|4770.19|4769.85|4761.15|743
1636493700000|2021-11-09 21:35:00|4778.93|4770.23|4781.18|4772.48|4782.39|4773.69|4777.57|4768.87|587
1636494000000|2021-11-09 21:40:00|4781.38|4772.68|4787.48|4778.78|4788.86|4780.16|4779.8|4771.1|674
1636494300000|2021-11-09 21:45:00|4787.47|4778.77|4787.88|4779.18|4789.71|4781.01|4785.41|4776.71|672
1636494600000|2021-11-09 21:50:00|4788.21|4779.51|4790.9|4782.2|4793.36|4784.66|4787.54|4778.84|675
1636494900000|2021-11-09 21:55:00|4790.79|4782.09|4803.59|4794.89|4805.36|4796.66|4789.11|4780.41|756
1636495200000|2021-11-09 22:00:00|4803.58|4794.88|4795.86|4787.16|4803.86|4795.16|4795.75|4787.05|731
1636495500000|2021-11-09 22:05:00|4795.94|4787.24|4794.83|4786.13|4796.3|4787.6|4792.84|4784.14|595
1636495800000|2021-11-09 22:10:00|4794.81|4786.11|4786|4777.3|4794.98|4786.28|4782.65|4773.95|647
1636496100000|2021-11-09 22:15:00|4786.16|4777.46|4776.97|4768.27|4788.13|4779.43|4776.37|4767.67|617
1636496400000|2021-11-09 22:20:00|4777.68|4768.98|4771.1|4762.4|4779.7|4771|4769.84|4761.14|961
1636496700000|2021-11-09 22:25:00|4770.18|4761.48|4753.59|4744.89|4770.18|4761.48|4753.57|4744.87|830
1636497000000|2021-11-09 22:30:00|4753.58|4744.88|4772.28|4763.58|4772.65|4763.95|4752.13|4743.43|722
1636497300000|2021-11-09 22:35:00|4772.29|4763.59|4767.99|4759.29|4772.29|4763.59|4767.45|4758.75|580
1636497600000|2021-11-09 22:40:00|4767.55|4758.85|4765.17|4756.47|4771.73|4763.03|4765.11|4756.41|498
1636497900000|2021-11-09 22:45:00|4765.2|4756.5|4772.71|4764.01|4779.82|4771.12|4765.08|4756.38|748
1636498200000|2021-11-09 22:50:00|4772.73|4764.03|4769.53|4760.83|4772.8|4764.1|4766.9|4758.2|646
1636498500000|2021-11-09 22:55:00|4769.54|4760.84|4761.28|4752.58|4769.62|4760.92|4757.6|4748.9|634
1636498800000|2021-11-09 23:00:00|4761.31|4752.61|4755.66|4746.96|4771.49|4762.79|4754.24|4745.54|832
1636499100000|2021-11-09 23:05:00|4755.67|4746.97|4747.38|4738.68|4760.68|4751.98|4744.42|4735.72|764
1636499400000|2021-11-09 23:10:00|4747.37|4738.67|4749.79|4741.09|4751.35|4742.65|4745.85|4737.15|809
1636499700000|2021-11-09 23:15:00|4749.77|4741.07|4751.87|4743.17|4753.83|4745.13|4749.65|4740.95|506
1636500000000|2021-11-09 23:20:00|4751.86|4743.16|4750.27|4741.57|4753.63|4744.93|4749.27|4740.57|427
1636500300000|2021-11-09 23:25:00|4750.46|4741.76|4751.28|4742.58|4751.84|4743.14|4748.32|4739.62|437
1636500600000|2021-11-09 23:30:00|4751.32|4742.62|4744.69|4735.99|4751.75|4743.05|4744.59|4735.89|380
1636500900000|2021-11-09 23:35:00|4744.54|4735.84|4736.91|4728.21|4744.54|4735.84|4728.86|4720.16|869
1636501200000|2021-11-09 23:40:00|4736.68|4727.98|4742.56|4733.86|4744.46|4735.76|4734.68|4725.98|801
1636501500000|2021-11-09 23:45:00|4742.52|4733.82|4731.2|4722.5|4742.78|4734.08|4731.2|4722.5|696
1636501800000|2021-11-09 23:50:00|4731.19|4722.49|4736.28|4727.58|4736.52|4727.82|4723.52|4714.82|910
1636502100000|2021-11-09 23:55:00|4736.29|4727.59|4736.93|4728.23|4741.39|4732.69|4734.93|4726.23|782
1636502400000|2021-11-10 00:00:00|4736.92|4728.22|4744.57|4735.87|4748.81|4740.11|4736.91|4728.21|846
1636502700000|2021-11-10 00:05:00|4744.56|4735.86|4738.63|4729.93|4758.26|4749.56|4737.76|4729.06|937
1636503000000|2021-11-10 00:10:00|4738.82|4730.12|4750|4741.3|4750.01|4741.31|4729.54|4720.84|956
1636503300000|2021-11-10 00:15:00|4749.98|4741.28|4754.82|4746.12|4762.06|4753.36|4747.18|4738.48|965
1636503600000|2021-11-10 00:20:00|4754.91|4746.21|4741.77|4733.07|4755.97|4747.27|4740.42|4731.72|958
1636503900000|2021-11-10 00:25:00|4741.82|4733.12|4754.31|4745.61|4754.84|4746.14|4741.82|4733.12|778
1636504200000|2021-11-10 00:30:00|4754.07|4745.37|4745.59|4736.89|4754.32|4745.62|4745.59|4736.89|803
1636504500000|2021-11-10 00:35:00|4745.63|4736.93|4733.19|4724.49|4746.85|4738.15|4733.07|4724.37|793
1636504800000|2021-11-10 00:40:00|4733.28|4724.58|4723.57|4714.87|4737.19|4728.49|4723.5|4714.8|824
1636505100000|2021-11-10 00:45:00|4723.6|4714.9|4712.66|4703.96|4725.7|4717|4705.6|4696.9|882
1636505400000|2021-11-10 00:50:00|4712.94|4704.24|4728.9|4720.2|4730.57|4721.87|4708.75|4700.05|992
1636505700000|2021-11-10 00:55:00|4728.81|4720.11|4725.89|4717.19|4732.31|4723.61|4723.41|4714.71|904
1636506000000|2021-11-10 01:00:00|4725.91|4717.21|4722.25|4713.55|4725.91|4717.21|4718.79|4710.09|894
1636506300000|2021-11-10 01:05:00|4722.2|4713.5|4734.89|4726.19|4737.48|4728.78|4722.17|4713.47|891
1636506600000|2021-11-10 01:10:00|4734.62|4725.92|4739.45|4730.75|4741.25|4732.55|4734.06|4725.36|782
1636506900000|2021-11-10 01:15:00|4739.48|4730.78|4736.42|4727.72|4741.74|4733.04|4733.09|4724.39|870
1636507200000|2021-11-10 01:20:00|4736.29|4727.59|4733.12|4724.42|4737.69|4728.99|4730.36|4721.66|841
1636507500000|2021-11-10 01:25:00|4732.9|4724.2|4744.85|4736.15|4745.37|4736.67|4731.43|4722.73|868
1636507800000|2021-11-10 01:30:00|4744.84|4736.14|4742.34|4733.64|4745.87|4737.17|4734.14|4725.44|773
1636508100000|2021-11-10 01:35:00|4742.06|4733.36|4747.41|4738.71|4747.98|4739.28|4741.97|4733.27|614
1636508400000|2021-11-10 01:40:00|4747.66|4738.96|4745.86|4737.16|4748.42|4739.72|4744.07|4735.37|944
1636508700000|2021-11-10 01:45:00|4745.65|4736.95|4734.25|4725.55|4746.39|4737.69|4734.25|4725.55|736
1636509000000|2021-11-10 01:50:00|4734.2|4725.5|4725.44|4716.74|4734.83|4726.13|4724.62|4715.92|860
1636509300000|2021-11-10 01:55:00|4725.04|4716.34|4735.41|4726.71|4735.95|4727.25|4724.87|4716.17|617
1636509600000|2021-11-10 02:00:00|4735.4|4726.7|4742.03|4733.33|4742.99|4734.29|4733.04|4724.34|559
1636509900000|2021-11-10 02:05:00|4742.33|4733.63|4745.4|4736.7|4745.83|4737.13|4741|4732.3|480
1636510200000|2021-11-10 02:10:00|4746.28|4737.58|4749.24|4740.54|4751.22|4742.52|4744.77|4736.07|621
1636510500000|2021-11-10 02:15:00|4749.13|4740.43|4746.37|4737.67|4751.42|4742.72|4742.88|4734.18|613
1636510800000|2021-11-10 02:20:00|4746.42|4737.72|4752.96|4744.26|4752.96|4744.26|4742.81|4734.11|608
1636511100000|2021-11-10 02:25:00|4752.79|4744.09|4752.63|4743.93|4756.59|4747.89|4751.34|4742.64|548
1636511400000|2021-11-10 02:30:00|4752.49|4743.79|4746.36|4737.66|4753.3|4744.6|4746.31|4737.61|429
1636511700000|2021-11-10 02:35:00|4746.4|4737.7|4742.25|4733.55|4746.5|4737.8|4741.83|4733.13|645
1636512000000|2021-11-10 02:40:00|4741.73|4733.03|4735.51|4726.81|4742.2|4733.5|4735.38|4726.68|709
1636512300000|2021-11-10 02:45:00|4735.39|4726.69|4740.24|4731.54|4740.93|4732.23|4733.88|4725.18|447
1636512600000|2021-11-10 02:50:00|4740.22|4731.52|4740.46|4731.76|4742.9|4734.2|4739.32|4730.62|434
1636512900000|2021-11-10 02:55:00|4740.51|4731.81|4742.26|4733.56|4742.9|4734.2|4739.69|4730.99|492
1636513200000|2021-11-10 03:00:00|4742.27|4733.57|4726.76|4718.06|4742.37|4733.67|4726.19|4717.49|837
1636513500000|2021-11-10 03:05:00|4726.75|4718.05|4725.63|4716.93|4732.55|4723.85|4725.42|4716.72|645
1636513800000|2021-11-10 03:10:00|4725.67|4716.97|4724.06|4715.36|4728.84|4720.14|4723.6|4714.9|936
1636514100000|2021-11-10 03:15:00|4723.96|4715.26|4714.4|4705.7|4725.38|4716.68|4713.61|4704.91|757
1636514400000|2021-11-10 03:20:00|4714.63|4705.93|4708.7|4700|4715|4706.3|4707.09|4698.39|834
1636514700000|2021-11-10 03:25:00|4708.73|4700.03|4695.49|4686.79|4709.51|4700.81|4694.5|4685.8|682
1636515000000|2021-11-10 03:30:00|4695.74|4687.04|4705.5|4696.8|4710.71|4702.01|4694.73|4686.03|738
1636515300000|2021-11-10 03:35:00|4705.49|4696.79|4690.37|4681.67|4705.5|4696.8|4690.18|4681.48|714
1636515600000|2021-11-10 03:40:00|4691.07|4682.37|4685.67|4676.97|4692.47|4683.77|4683.95|4675.25|831
1636515900000|2021-11-10 03:45:00|4685.94|4677.24|4687.62|4678.92|4690.86|4682.16|4685.04|4676.34|668
1636516200000|2021-11-10 03:50:00|4687.67|4678.97|4690.32|4681.62|4696.21|4687.51|4687.6|4678.9|659
1636516500000|2021-11-10 03:55:00|4690.37|4681.67|4695.13|4686.43|4695.32|4686.62|4686.43|4677.73|711
1636516800000|2021-11-10 04:00:00|4694.35|4685.65|4684.18|4675.48|4694.99|4686.29|4683.46|4674.76|737
1636517100000|2021-11-10 04:05:00|4684.2|4675.5|4691.26|4682.56|4696.84|4688.14|4683.93|4675.23|778
1636517400000|2021-11-10 04:10:00|4691.33|4682.63|4684.53|4675.83|4692.09|4683.39|4684.36|4675.66|785
1636517700000|2021-11-10 04:15:00|4684.51|4675.81|4690.95|4682.25|4692.2|4683.5|4684.37|4675.67|783
1636518000000|2021-11-10 04:20:00|4691.02|4682.32|4696.36|4687.66|4697.58|4688.88|4691.02|4682.32|490
1636518300000|2021-11-10 04:25:00|4696.4|4687.7|4699.67|4690.97|4708.7|4700|4695.89|4687.19|835
1636518600000|2021-11-10 04:30:00|4699.34|4690.64|4704.7|4696|4706.18|4697.48|4698.37|4689.67|555
1636518900000|2021-11-10 04:35:00|4705.54|4696.84|4710.25|4701.55|4713.25|4704.55|4703.75|4695.05|640
1636519200000|2021-11-10 04:40:00|4710.22|4701.52|4714.61|4705.91|4718.21|4709.51|4709.87|4701.17|797
1636519500000|2021-11-10 04:45:00|4714.55|4705.85|4717.84|4709.14|4718.92|4710.22|4709.59|4700.89|800
1636519800000|2021-11-10 04:50:00|4717.89|4709.19|4719.5|4710.8|4721.06|4712.36|4715.76|4707.06|718
1636520100000|2021-11-10 04:55:00|4719.63|4710.93|4718.04|4709.34|4720.19|4711.49|4716.77|4708.07|633
1636520400000|2021-11-10 05:00:00|4718.03|4709.33|4711.52|4702.82|4718.81|4710.11|4711.49|4702.79|611
1636520700000|2021-11-10 05:05:00|4711.51|4702.81|4704.37|4695.67|4711.62|4702.92|4702.49|4693.79|467
1636521000000|2021-11-10 05:10:00|4704.38|4695.68|4703.53|4694.83|4704.38|4695.68|4701.66|4692.96|270
1636521300000|2021-11-10 05:15:00|4703.55|4694.85|4713.37|4704.67|4716.7|4708|4702.67|4693.97|309
1636521600000|2021-11-10 05:20:00|4713.53|4704.83|4707.26|4698.56|4717.28|4708.58|4707.25|4698.55|734
1636521900000|2021-11-10 05:25:00|4707.15|4698.45|4717.37|4708.67|4718.12|4709.42|4707.15|4698.45|766
1636522200000|2021-11-10 05:30:00|4717.56|4708.86|4711.18|4702.48|4717.56|4708.86|4709.94|4701.24|791
1636522500000|2021-11-10 05:35:00|4711.11|4702.41|4714.33|4705.63|4714.98|4706.28|4709.39|4700.69|726
1636522800000|2021-11-10 05:40:00|4714.4|4705.7|4708.76|4700.06|4716.08|4707.38|4706.11|4697.41|696
1636523100000|2021-11-10 05:45:00|4708.77|4700.07|4712.03|4703.33|4714.09|4705.39|4708.77|4700.07|509
1636523400000|2021-11-10 05:50:00|4712.13|4703.43|4712.2|4703.5|4715.48|4706.78|4709.9|4701.2|750
1636523700000|2021-11-10 05:55:00|4711.9|4703.2|4706.15|4697.45|4712.66|4703.96|4706.04|4697.34|647
1636524000000|2021-11-10 06:00:00|4706.16|4697.46|4702.11|4693.41|4707.55|4698.85|4701.15|4692.45|734
1636524300000|2021-11-10 06:05:00|4702.14|4693.44|4711.37|4702.67|4712.33|4703.63|4702.06|4693.36|718
1636524600000|2021-11-10 06:10:00|4711.41|4702.71|4719.22|4710.52|4720.25|4711.55|4710.63|4701.93|564
1636524900000|2021-11-10 06:15:00|4719.16|4710.46|4719.21|4710.51|4720.63|4711.93|4716.33|4707.63|744
1636525200000|2021-11-10 06:20:00|4719.69|4710.99|4712.64|4703.94|4720.34|4711.64|4711.52|4702.82|531
1636525500000|2021-11-10 06:25:00|4712.79|4704.09|4707.74|4699.04|4712.79|4704.09|4707.4|4698.7|446
1636525800000|2021-11-10 06:30:00|4707.66|4698.96|4706.74|4698.04|4712.61|4703.91|4705.5|4696.8|794
1636526100000|2021-11-10 06:35:00|4706.93|4698.23|4716.12|4707.42|4718.17|4709.47|4704.87|4696.17|850
1636526400000|2021-11-10 06:40:00|4716.28|4707.58|4716.73|4708.03|4718.88|4710.18|4715.44|4706.74|858
1636526700000|2021-11-10 06:45:00|4716.78|4708.08|4729.29|4720.59|4729.29|4720.59|4714.74|4706.04|752
1636527000000|2021-11-10 06:50:00|4729.38|4720.68|4739.14|4730.44|4741.39|4732.69|4729.13|4720.43|623
1636527300000|2021-11-10 06:55:00|4739.04|4730.34|4743.84|4735.14|4744.99|4736.29|4738.57|4729.87|475
1636527600000|2021-11-10 07:00:00|4743.93|4735.23|4741.24|4732.54|4747.77|4739.07|4736.52|4727.82|943
1636527900000|2021-11-10 07:05:00|4741.26|4732.56|4736.86|4728.16|4741.81|4733.11|4733.69|4724.99|903
1636528200000|2021-11-10 07:10:00|4737.15|4728.45|4731.85|4723.15|4738.91|4730.21|4731.84|4723.14|757
1636528500000|2021-11-10 07:15:00|4731.88|4723.18|4736.09|4727.39|4736.74|4728.04|4727.19|4718.49|738
1636528800000|2021-11-10 07:20:00|4736.02|4727.32|4735.7|4727|4736.96|4728.26|4734.92|4726.22|599
1636529100000|2021-11-10 07:25:00|4735.71|4727.01|4741.61|4732.91|4743.1|4734.4|4735.64|4726.94|725
1636529400000|2021-11-10 07:30:00|4741.57|4732.87|4740.01|4731.31|4742.06|4733.36|4736.24|4727.54|768
1636529700000|2021-11-10 07:35:00|4740.05|4731.35|4723.87|4715.17|4740.18|4731.48|4723.43|4714.73|728
1636530000000|2021-11-10 07:40:00|4724.1|4715.4|4721.21|4712.51|4726.85|4718.15|4720.05|4711.35|763
1636530300000|2021-11-10 07:45:00|4721.09|4712.39|4727.31|4718.61|4729.04|4720.34|4720.71|4712.01|819
1636530600000|2021-11-10 07:50:00|4727.32|4718.62|4722.68|4713.98|4730.65|4721.95|4722.27|4713.57|611
1636530900000|2021-11-10 07:55:00|4722.67|4713.97|4719.21|4710.51|4725.09|4716.39|4714.04|4705.34|785
1636531200000|2021-11-10 08:00:00|4719.66|4710.96|4714.75|4706.05|4727.32|4718.62|4714.73|4706.03|769
1636531500000|2021-11-10 08:05:00|4714.57|4705.87|4716.27|4707.57|4718.45|4709.75|4712.77|4704.07|900
1636531800000|2021-11-10 08:10:00|4716.25|4707.55|4722.25|4713.55|4723.57|4714.87|4715.86|4707.16|753
1636532100000|2021-11-10 08:15:00|4722.33|4713.63|4734.33|4725.63|4736.89|4728.19|4722.08|4713.38|763
1636532400000|2021-11-10 08:20:00|4734.32|4725.62|4734.69|4725.99|4735.22|4726.52|4725.38|4716.68|750
1636532700000|2021-11-10 08:25:00|4734.75|4726.05|4729.33|4720.63|4737.4|4728.7|4726|4717.3|857
1636533000000|2021-11-10 08:30:00|4729.32|4720.62|4729.53|4720.83|4735.98|4727.28|4727.31|4718.61|771
1636533300000|2021-11-10 08:35:00|4729.52|4720.82|4722.68|4713.98|4729.7|4721|4718.12|4709.42|852
1636533600000|2021-11-10 08:40:00|4722.67|4713.97|4719.43|4710.73|4722.88|4714.18|4718.47|4709.77|757
1636533900000|2021-11-10 08:45:00|4719.41|4710.71|4718.18|4709.48|4723.85|4715.15|4717.61|4708.91|773
1636534200000|2021-11-10 08:50:00|4718.16|4709.46|4716.79|4708.09|4718.43|4709.73|4712.08|4703.38|653
1636534500000|2021-11-10 08:55:00|4717.13|4708.43|4713.79|4705.09|4724.42|4715.72|4713.32|4704.62|822
1636534800000|2021-11-10 09:00:00|4713.76|4705.06|4723.11|4714.41|4723.48|4714.78|4713.42|4704.72|670
1636535100000|2021-11-10 09:05:00|4723.09|4714.39|4721.32|4712.62|4727.79|4719.09|4721.32|4712.62|663
1636535400000|2021-11-10 09:10:00|4721.34|4712.64|4711.86|4703.16|4721.37|4712.67|4706.86|4698.16|804
1636535700000|2021-11-10 09:15:00|4711.81|4703.11|4706.1|4697.4|4712.51|4703.81|4705.64|4696.94|676
1636536000000|2021-11-10 09:20:00|4706.09|4697.39|4710.28|4701.58|4711.23|4702.53|4705.36|4696.66|832
1636536300000|2021-11-10 09:25:00|4710.33|4701.63|4716.41|4707.71|4716.98|4708.28|4708.98|4700.28|805
1636536600000|2021-11-10 09:30:00|4716.47|4707.77|4721.43|4712.73|4724.4|4715.7|4716.14|4707.44|825
1636536900000|2021-11-10 09:35:00|4721.42|4712.72|4720.58|4711.88|4724.49|4715.79|4717.83|4709.13|851
1636537200000|2021-11-10 09:40:00|4720.34|4711.64|4715.97|4707.27|4721.83|4713.13|4715.87|4707.17|596
1636537500000|2021-11-10 09:45:00|4716.01|4707.31|4714.2|4705.5|4718.58|4709.88|4712.87|4704.17|535
1636537800000|2021-11-10 09:50:00|4714.4|4705.7|4710.01|4701.31|4714.6|4705.9|4709.04|4700.34|558
1636538100000|2021-11-10 09:55:00|4710.09|4701.39|4711.69|4702.99|4714.89|4706.19|4709.01|4700.31|629
1636538400000|2021-11-10 10:00:00|4711.7|4703|4714.51|4705.81|4714.74|4706.04|4707.9|4699.2|768
1636538700000|2021-11-10 10:05:00|4714.54|4705.84|4719.57|4710.87|4720.36|4711.66|4713.53|4704.83|635
1636539000000|2021-11-10 10:10:00|4719.2|4710.5|4728.95|4720.25|4729.21|4720.51|4719.2|4710.5|724
1636539300000|2021-11-10 10:15:00|4728.69|4719.99|4738.27|4729.57|4741.25|4732.55|4725.39|4716.69|895
1636539600000|2021-11-10 10:20:00|4738.54|4729.84|4743.29|4734.59|4743.85|4735.15|4735.12|4726.42|680
1636539900000|2021-11-10 10:25:00|4743.61|4734.91|4744.8|4736.1|4747.73|4739.03|4742.08|4733.38|660
1636540200000|2021-11-10 10:30:00|4744.79|4736.09|4740.39|4731.69|4745.1|4736.4|4735.88|4727.18|627
1636540500000|2021-11-10 10:35:00|4740.47|4731.77|4748.28|4739.58|4748.87|4740.17|4737.06|4728.36|640
1636540800000|2021-11-10 10:40:00|4748.36|4739.66|4752.91|4744.21|4754.57|4745.87|4748.36|4739.66|583
1636541100000|2021-11-10 10:45:00|4752.9|4744.2|4752.56|4743.86|4755.25|4746.55|4747.72|4739.02|651
1636541400000|2021-11-10 10:50:00|4752.59|4743.89|4745.42|4736.72|4752.63|4743.93|4745.34|4736.64|515
1636541700000|2021-11-10 10:55:00|4745.55|4736.85|4746.27|4737.57|4747.13|4738.43|4743.66|4734.96|461
1636542000000|2021-11-10 11:00:00|4746.18|4737.48|4740.8|4732.1|4746.2|4737.5|4739.03|4730.33|726
1636542300000|2021-11-10 11:05:00|4740.62|4731.92|4740.69|4731.99|4746.46|4737.76|4740.42|4731.72|627
1636542600000|2021-11-10 11:10:00|4740.7|4732|4756.99|4748.29|4757.4|4748.7|4739.68|4730.98|728
1636542900000|2021-11-10 11:15:00|4757.34|4748.64|4742.1|4733.4|4758.65|4749.95|4742.1|4733.4|823
1636543200000|2021-11-10 11:20:00|4742.08|4733.38|4741.69|4732.99|4744.79|4736.09|4736.89|4728.19|727
1636543500000|2021-11-10 11:25:00|4741.52|4732.82|4738.04|4729.34|4742.48|4733.78|4736.89|4728.19|746
1636543800000|2021-11-10 11:30:00|4738.07|4729.37|4749.38|4740.68|4750.3|4741.6|4738.07|4729.37|801
1636544100000|2021-11-10 11:35:00|4749.48|4740.78|4738.95|4730.25|4749.51|4740.81|4736.4|4727.7|772
1636544400000|2021-11-10 11:40:00|4738.92|4730.22|4743.05|4734.35|4747.19|4738.49|4738.51|4729.81|803
1636544700000|2021-11-10 11:45:00|4743.09|4734.39|4742.44|4733.74|4747.09|4738.39|4741.1|4732.4|866
1636545000000|2021-11-10 11:50:00|4742.24|4733.54|4737.93|4729.23|4742.59|4733.89|4735.46|4726.76|812
1636545300000|2021-11-10 11:55:00|4737.96|4729.26|4734.11|4725.41|4739.59|4730.89|4733.39|4724.69|890
1636545600000|2021-11-10 12:00:00|4734.1|4725.4|4740.97|4732.27|4742.23|4733.53|4726.67|4717.97|912
1636545900000|2021-11-10 12:05:00|4740.96|4732.26|4748.31|4739.61|4749.05|4740.35|4740.76|4732.06|908
1636546200000|2021-11-10 12:10:00|4748.32|4739.62|4753.58|4744.88|4755.98|4747.28|4746.26|4737.56|885
1636546500000|2021-11-10 12:15:00|4754.09|4745.39|4741.46|4732.76|4755.14|4746.44|4740.24|4731.54|971
1636546800000|2021-11-10 12:20:00|4741.45|4732.75|4735.41|4726.71|4741.45|4732.75|4734.25|4725.55|907
1636547100000|2021-11-10 12:25:00|4735.32|4726.62|4731.17|4722.47|4737.37|4728.67|4729.35|4720.65|949
1636547400000|2021-11-10 12:30:00|4730.97|4722.27|4736.82|4728.12|4737.96|4729.26|4730.6|4721.9|845
1636547700000|2021-11-10 12:35:00|4736.84|4728.14|4731.92|4723.22|4737.1|4728.4|4731.35|4722.65|794
1636548000000|2021-11-10 12:40:00|4731.78|4723.08|4737.26|4728.56|4739.5|4730.8|4730.93|4722.23|794
1636548300000|2021-11-10 12:45:00|4737.24|4728.54|4725.83|4717.13|4737.65|4728.95|4725.45|4716.75|906
1636548600000|2021-11-10 12:50:00|4725.8|4717.1|4716.36|4707.66|4727.73|4719.03|4714.15|4705.45|847
1636548900000|2021-11-10 12:55:00|4715.91|4707.21|4714.13|4705.43|4717.39|4708.69|4705.84|4697.14|923
1636549200000|2021-11-10 13:00:00|4714.07|4705.37|4709.75|4701.05|4719.61|4710.91|4705.18|4696.48|894
1636549500000|2021-11-10 13:05:00|4709.71|4701.01|4722.05|4713.35|4723.89|4715.19|4708.28|4699.58|842
1636549800000|2021-11-10 13:10:00|4721.73|4713.03|4726.86|4718.16|4729.22|4720.52|4720.67|4711.97|738
1636550100000|2021-11-10 13:15:00|4726.89|4718.19|4729.65|4720.95|4730.96|4722.26|4724.77|4716.07|948
1636550400000|2021-11-10 13:20:00|4729.68|4720.98|4725.35|4716.65|4733.73|4725.03|4725.35|4716.65|928
1636550700000|2021-11-10 13:25:00|4725.25|4716.55|4717.03|4708.33|4725.67|4716.97|4716.11|4707.41|968
1636551000000|2021-11-10 13:30:00|4717.02|4708.32|4751.69|4742.99|4752.08|4743.38|4699.97|4691.27|1155
1636551300000|2021-11-10 13:35:00|4751.22|4742.52|4781.42|4772.72|4782.38|4773.68|4747.97|4739.27|1119
1636551600000|2021-11-10 13:40:00|4781.81|4773.11|4789.21|4780.51|4793.49|4784.79|4776.47|4767.77|1063
1636551900000|2021-11-10 13:45:00|4789.27|4780.57|4791.63|4782.93|4803.61|4794.91|4789.27|4780.57|1079
1636552200000|2021-11-10 13:50:00|4791.64|4782.94|4797.89|4789.19|4799.39|4790.69|4774.21|4765.51|1067
1636552500000|2021-11-10 13:55:00|4797.67|4788.97|4797.75|4789.05|4801.8|4793.1|4787.92|4779.22|1043
1636552800000|2021-11-10 14:00:00|4797.54|4788.84|4818.72|4810.02|4819.86|4811.16|4796.27|4787.57|1027
1636553100000|2021-11-10 14:05:00|4818.75|4810.05|4831.3|4822.6|4831.45|4822.75|4815.67|4806.97|1001
1636553400000|2021-11-10 14:10:00|4830.99|4822.29|4852.3|4843.6|4853.8|4845.1|4828.24|4819.54|1051
1636553700000|2021-11-10 14:15:00|4851.74|4843.04|4846.16|4837.46|4870.31|4861.61|4845.12|4836.42|1051
1636554000000|2021-11-10 14:20:00|4845.69|4836.99|4841.4|4832.7|4850.35|4841.65|4837.67|4828.97|1060
1636554300000|2021-11-10 14:25:00|4841.27|4832.57|4831.7|4823|4842.35|4833.65|4826.03|4817.33|1045
1636554600000|2021-11-10 14:30:00|4831.68|4822.98|4830.44|4821.74|4841.63|4832.93|4821.15|4812.45|1081
1636554900000|2021-11-10 14:35:00|4830.43|4821.73|4831.3|4822.6|4838.08|4829.38|4826.72|4818.02|991
1636555200000|2021-11-10 14:40:00|4831.31|4822.61|4842.24|4833.54|4844.58|4835.88|4831.15|4822.45|1030
1636555500000|2021-11-10 14:45:00|4842.27|4833.57|4843.8|4835.1|4851.64|4842.94|4842.27|4833.57|971
1636555800000|2021-11-10 14:50:00|4843.68|4834.98|4841.4|4832.7|4843.85|4835.15|4833.91|4825.21|934
1636556100000|2021-11-10 14:55:00|4841.35|4832.65|4849.57|4840.87|4851.45|4842.75|4837.79|4829.09|843
1636556400000|2021-11-10 15:00:00|4849.85|4841.15|4854.94|4846.24|4856.49|4847.79|4849.85|4841.15|782
1636556700000|2021-11-10 15:05:00|4854.93|4846.23|4853.38|4844.68|4858.61|4849.91|4847.92|4839.22|831
1636557000000|2021-11-10 15:10:00|4853.4|4844.7|4851.93|4843.23|4863.3|4854.6|4850.68|4841.98|802
1636557300000|2021-11-10 15:15:00|4852.06|4843.36|4857.81|4849.11|4861.28|4852.58|4848.07|4839.37|754
1636557600000|2021-11-10 15:20:00|4857.88|4849.18|4848.81|4840.11|4859.78|4851.08|4844.28|4835.58|744
1636557900000|2021-11-10 15:25:00|4848.26|4839.56|4844.49|4835.79|4853.47|4844.77|4844.46|4835.76|714
1636558200000|2021-11-10 15:30:00|4844.45|4835.75|4843.98|4835.28|4845.66|4836.96|4838.6|4829.9|929
1636558500000|2021-11-10 15:35:00|4843.88|4835.18|4846.22|4837.52|4848.6|4839.9|4843.02|4834.32|534
1636558800000|2021-11-10 15:40:00|4846.34|4837.64|4853.08|4844.38|4853.46|4844.76|4842.13|4833.43|753
1636559100000|2021-11-10 15:45:00|4853.04|4844.34|4850.38|4841.68|4856.33|4847.63|4849.1|4840.4|812
1636559400000|2021-11-10 15:50:00|4850.09|4841.39|4854.83|4846.13|4855.15|4846.45|4849.19|4840.49|572
1636559700000|2021-11-10 15:55:00|4854.5|4845.8|4850.8|4842.1|4856.58|4847.88|4848.35|4839.65|623
1636560000000|2021-11-10 16:00:00|4851.14|4842.44|4868.89|4860.19|4870.36|4861.66|4851.14|4842.44|890
1636560300000|2021-11-10 16:05:00|4868.84|4860.14|4855.33|4846.63|4870.08|4861.38|4853.97|4845.27|863
1636560600000|2021-11-10 16:10:00|4855.36|4846.66|4848.4|4839.7|4857.04|4848.34|4848.4|4839.7|680
1636560900000|2021-11-10 16:15:00|4847.99|4839.29|4844.88|4836.18|4851.08|4842.38|4844.25|4835.55|806
1636561200000|2021-11-10 16:20:00|4844.78|4836.08|4854.53|4845.83|4856.35|4847.65|4844.06|4835.36|754
1636561500000|2021-11-10 16:25:00|4853.74|4845.04|4850.64|4841.94|4856.32|4847.62|4849.92|4841.22|793
1636561800000|2021-11-10 16:30:00|4850.63|4841.93|4845.58|4836.88|4853.01|4844.31|4844.76|4836.06|767
1636562100000|2021-11-10 16:35:00|4846.49|4837.79|4842.27|4833.57|4849.93|4841.23|4841.67|4832.97|786
1636562400000|2021-11-10 16:40:00|4842.09|4833.39|4839.93|4831.23|4846.29|4837.59|4839.34|4830.64|673
1636562700000|2021-11-10 16:45:00|4839.84|4831.14|4853.71|4845.01|4856.16|4847.46|4839.22|4830.52|761
1636563000000|2021-11-10 16:50:00|4853.74|4845.04|4843.76|4835.06|4854.64|4845.94|4842.76|4834.06|775
1636563300000|2021-11-10 16:55:00|4844.21|4835.51|4851.32|4842.62|4852.06|4843.36|4843.48|4834.78|715
1636563600000|2021-11-10 17:00:00|4851.44|4842.74|4846.4|4837.7|4852.89|4844.19|4846.16|4837.46|599
1636563900000|2021-11-10 17:05:00|4846.41|4837.71|4855.28|4846.58|4858.27|4849.57|4843.97|4835.27|796
1636564200000|2021-11-10 17:10:00|4855.4|4846.7|4845.1|4836.4|4857.63|4848.93|4845.02|4836.32|692
1636564500000|2021-11-10 17:15:00|4845|4836.3|4845.56|4836.86|4847.67|4838.97|4843.1|4834.4|555
1636564800000|2021-11-10 17:20:00|4845.66|4836.96|4848.84|4840.14|4848.84|4840.14|4844.39|4835.69|701
1636565100000|2021-11-10 17:25:00|4848.98|4840.28|4849.57|4840.87|4852.22|4843.52|4847.31|4838.61|600
1636565400000|2021-11-10 17:30:00|4850.27|4841.57|4846|4837.3|4852.32|4843.62|4835.89|4827.19|788
1636565700000|2021-11-10 17:35:00|4846.3|4837.6|4850.42|4841.72|4855.26|4846.56|4845.74|4837.04|760
1636566000000|2021-11-10 17:40:00|4851.01|4842.31|4842.98|4834.28|4851.29|4842.59|4842.57|4833.87|712
1636566300000|2021-11-10 17:45:00|4842.99|4834.29|4830.29|4821.59|4845.14|4836.44|4829.53|4820.83|794
1636566600000|2021-11-10 17:50:00|4830.33|4821.63|4835.86|4827.16|4837.28|4828.58|4830.25|4821.55|760
1636566900000|2021-11-10 17:55:00|4835.87|4827.17|4842.55|4833.85|4843.24|4834.54|4835.85|4827.15|558
1636567200000|2021-11-10 18:00:00|4842.6|4833.9|4831.77|4823.07|4844.5|4835.8|4831.77|4823.07|826
1636567500000|2021-11-10 18:05:00|4831.85|4823.15|4826.85|4818.15|4832.17|4823.47|4819.26|4810.56|875
1636567800000|2021-11-10 18:10:00|4826.84|4818.14|4822.94|4814.24|4832.18|4823.48|4822.58|4813.88|712
1636568100000|2021-11-10 18:15:00|4822.88|4814.18|4814.29|4805.59|4823.9|4815.2|4814.26|4805.56|618
1636568400000|2021-11-10 18:20:00|4814.28|4805.58|4810.09|4801.39|4815.51|4806.81|4803.26|4794.56|895
1636568700000|2021-11-10 18:25:00|4809.92|4801.22|4814.98|4806.28|4815.33|4806.63|4805.76|4797.06|807
1636569000000|2021-11-10 18:30:00|4815.01|4806.31|4812.63|4803.93|4816.41|4807.71|4808.04|4799.34|795
1636569300000|2021-11-10 18:35:00|4812.67|4803.97|4813.41|4804.71|4818.11|4809.41|4812.55|4803.85|739
1636569600000|2021-11-10 18:40:00|4813.65|4804.95|4799.11|4790.41|4816.73|4808.03|4792.96|4784.26|983
1636569900000|2021-11-10 18:45:00|4799.72|4791.02|4798.42|4789.72|4808.78|4800.08|4795.47|4786.77|985
1636570200000|2021-11-10 18:50:00|4798.44|4789.74|4774.96|4766.26|4799.11|4790.41|4767.33|4758.63|1020
1636570500000|2021-11-10 18:55:00|4774.63|4765.93|4788.05|4779.35|4788.54|4779.84|4772.18|4763.48|995
1636570800000|2021-11-10 19:00:00|4787.37|4778.67|4794.25|4785.55|4798.79|4790.09|4786.24|4777.54|959
1636571100000|2021-11-10 19:05:00|4794.68|4785.98|4806.66|4797.96|4806.89|4798.19|4788.47|4779.77|847
1636571400000|2021-11-10 19:10:00|4806.73|4798.03|4808.8|4800.1|4811.2|4802.5|4805.27|4796.57|834
1636571700000|2021-11-10 19:15:00|4808.97|4800.27|4808.01|4799.31|4812.79|4804.09|4803.31|4794.61|730
1636572000000|2021-11-10 19:20:00|4808.07|4799.37|4791.76|4783.06|4811.59|4802.89|4791.62|4782.92|764
1636572300000|2021-11-10 19:25:00|4791.65|4782.95|4786.87|4778.17|4791.65|4782.95|4785.68|4776.98|733
1636572600000|2021-11-10 19:30:00|4786.92|4778.22|4771.12|4762.42|4791.22|4782.52|4770.88|4762.18|804
1636572900000|2021-11-10 19:35:00|4771.06|4762.36|4754.05|4745.35|4772.58|4763.88|4754.05|4745.35|917
1636573200000|2021-11-10 19:40:00|4753.95|4745.25|4740.14|4731.44|4755.35|4746.65|4739.56|4730.86|863
1636573500000|2021-11-10 19:45:00|4740.31|4731.61|4733.84|4725.14|4754|4745.3|4731.17|4722.47|990
1636573800000|2021-11-10 19:50:00|4733.82|4725.12|4725.71|4717.01|4735.79|4727.09|4712.74|4704.04|1064
1636574100000|2021-11-10 19:55:00|4725.69|4716.99|4708.21|4699.51|4728.11|4719.41|4701.04|4692.34|1026
1636574400000|2021-11-10 20:00:00|4708.1|4699.4|4685.32|4676.62|4709.03|4700.33|4662.7|4654|1111
1636574700000|2021-11-10 20:05:00|4685.48|4676.78|4698.26|4689.56|4714.3|4705.6|4685.48|4676.78|1029
1636575000000|2021-11-10 20:10:00|4698.24|4689.54|4699.31|4690.61|4708.6|4699.9|4687.2|4678.5|1120
1636575300000|2021-11-10 20:15:00|4699.3|4690.6|4723.02|4714.32|4724.71|4716.01|4692.06|4683.36|1103
1636575600000|2021-11-10 20:20:00|4723.17|4714.47|4718.26|4709.56|4727.57|4718.87|4714.7|4706|935
1636575900000|2021-11-10 20:25:00|4718.4|4709.7|4704.48|4695.78|4726.12|4717.42|4701.98|4693.28|919
1636576200000|2021-11-10 20:30:00|4704.19|4695.49|4720.07|4711.37|4720.25|4711.55|4703.64|4694.94|904
1636576500000|2021-11-10 20:35:00|4720.1|4711.4|4698.11|4689.41|4720.14|4711.44|4697.24|4688.54|954
1636576800000|2021-11-10 20:40:00|4698.18|4689.48|4675.23|4666.53|4699.01|4690.31|4674.78|4666.08|902
1636577100000|2021-11-10 20:45:00|4675.81|4667.11|4642.94|4634.24|4682.45|4673.75|4642.23|4633.53|981
1636577400000|2021-11-10 20:50:00|4642.49|4633.79|4628.25|4619.55|4646.83|4638.13|4593.67|4584.97|1182
1636577700000|2021-11-10 20:55:00|4628.01|4619.31|4642.76|4634.06|4644.67|4635.97|4601.75|4593.05|1163
1636578000000|2021-11-10 21:00:00|4643.25|4634.55|4659.74|4651.04|4660.39|4651.69|4624.1|4615.4|1119
1636578300000|2021-11-10 21:05:00|4659.98|4651.28|4628.16|4619.46|4662.92|4654.22|4627.99|4619.29|1119
1636578600000|2021-11-10 21:10:00|4628.06|4619.36|4625.15|4616.45|4638.49|4629.79|4622.31|4613.61|1096
1636578900000|2021-11-10 21:15:00|4624.93|4616.23|4598.4|4589.7|4625.46|4616.76|4588.28|4579.58|1127
1636579200000|2021-11-10 21:20:00|4598.18|4589.48|4475.56|4466.86|4598.68|4589.98|4475.56|4466.86|1177
1636579500000|2021-11-10 21:25:00|4475.93|4467.23|4586.35|4577.65|4594.29|4585.59|4475.93|4467.23|1156
1636579800000|2021-11-10 21:30:00|4586.87|4578.17|4613.34|4604.64|4615.96|4607.26|4562.6|4553.9|1188
1636580100000|2021-11-10 21:35:00|4612.91|4604.21|4625.71|4617.01|4632.13|4623.43|4597.27|4588.57|1171
1636580400000|2021-11-10 21:40:00|4625.56|4616.86|4626.37|4617.67|4629.6|4620.9|4606.89|4598.19|1151
1636580700000|2021-11-10 21:45:00|4626.43|4617.73|4601.56|4592.86|4626.96|4618.26|4591.77|4583.07|1130
1636581000000|2021-11-10 21:50:00|4601.38|4592.68|4581.84|4573.14|4609.71|4601.01|4573.85|4565.15|1156
1636581300000|2021-11-10 21:55:00|4582.86|4574.16|4558.71|4550.01|4588.28|4579.58|4553.55|4544.85|1165
1636581600000|2021-11-10 22:00:00|4559.05|4550.35|4566.51|4557.81|4584.04|4575.34|4531.97|4523.27|1178
1636581900000|2021-11-10 22:05:00|4566.6|4557.9|4609.08|4600.38|4614|4605.3|4566.54|4557.84|1127
1636582200000|2021-11-10 22:10:00|4608.98|4600.28|4605.76|4597.06|4620.21|4611.51|4605.76|4597.06|1053
1636582500000|2021-11-10 22:15:00|4606.26|4597.56|4586.42|4577.72|4606.28|4597.58|4582.2|4573.5|1077
1636582800000|2021-11-10 22:20:00|4586.53|4577.83|4580.49|4571.79|4586.53|4577.83|4577.68|4568.98|1022
1636583100000|2021-11-10 22:25:00|4580.48|4571.78|4592.86|4584.16|4594.07|4585.37|4577.31|4568.61|929
1636583400000|2021-11-10 22:30:00|4592.74|4584.04|4607.9|4599.2|4607.92|4599.22|4592.19|4583.49|906
1636583700000|2021-11-10 22:35:00|4607.55|4598.85|4624.3|4615.6|4624.3|4615.6|4606.35|4597.65|831
1636584000000|2021-11-10 22:40:00|4623.63|4614.93|4612.62|4603.92|4626.41|4617.71|4606.53|4597.83|1016
1636584300000|2021-11-10 22:45:00|4612.37|4603.67|4599.99|4591.29|4613.17|4604.47|4597.93|4589.23|972
1636584600000|2021-11-10 22:50:00|4598.69|4589.99|4635.46|4626.76|4635.59|4626.89|4597.58|4588.88|863
1636584900000|2021-11-10 22:55:00|4636.07|4627.37|4647.11|4638.41|4659.72|4651.02|4631.45|4622.75|977
1636585200000|2021-11-10 23:00:00|4646.9|4638.2|4630.62|4621.92|4647.07|4638.37|4626.5|4617.8|1089
1636585500000|2021-11-10 23:05:00|4630.69|4621.99|4629.76|4621.06|4634.08|4625.38|4625.57|4616.87|1006
1636585800000|2021-11-10 23:10:00|4629.72|4621.02|4633.68|4624.98|4634.35|4625.65|4624.18|4615.48|990
1636586100000|2021-11-10 23:15:00|4633.8|4625.1|4613.7|4605|4634.35|4625.65|4605.84|4597.14|998
1636586400000|2021-11-10 23:20:00|4613.42|4604.72|4615.67|4606.97|4619.26|4610.56|4606.83|4598.13|1071
1636586700000|2021-11-10 23:25:00|4615.68|4606.98|4605.9|4597.2|4616.39|4607.69|4602.67|4593.97|1049
1636587000000|2021-11-10 23:30:00|4605.28|4596.58|4618.39|4609.69|4618.9|4610.2|4590.12|4581.42|941
1636587300000|2021-11-10 23:35:00|4618.4|4609.7|4614.63|4605.93|4623.25|4614.55|4612.26|4603.56|605
1636587600000|2021-11-10 23:40:00|4614.44|4605.74|4617.16|4608.46|4619.76|4611.06|4601.3|4592.6|973
1636587900000|2021-11-10 23:45:00|4617.54|4608.84|4629.11|4620.41|4629.39|4620.69|4613.18|4604.48|1034
1636588200000|2021-11-10 23:50:00|4629.64|4620.94|4639.38|4630.68|4639.55|4630.85|4624.96|4616.26|886
1636588500000|2021-11-10 23:55:00|4639.52|4630.82|4637.12|4628.42|4643.01|4634.31|4636.58|4627.88|795
1636588800000|2021-11-11 00:00:00|4637.09|4628.39|4621.9|4613.2|4637.09|4628.39|4606.22|4597.52|1140
1636589100000|2021-11-11 00:05:00|4621.93|4613.23|4612.72|4604.02|4625.23|4616.53|4597.45|4588.75|1082
1636589400000|2021-11-11 00:10:00|4612.09|4603.39|4605.7|4597|4620.86|4612.16|4603.91|4595.21|1009
1636589700000|2021-11-11 00:15:00|4605.76|4597.06|4595.29|4586.59|4614.38|4605.68|4593.69|4584.99|1067
1636590000000|2021-11-11 00:20:00|4595.28|4586.58|4595.29|4586.59|4596.68|4587.98|4584.35|4575.65|1040
1636590300000|2021-11-11 00:25:00|4595.39|4586.69|4607.47|4598.77|4614.6|4605.9|4595.13|4586.43|1058
1636590600000|2021-11-11 00:30:00|4607.43|4598.73|4595.24|4586.54|4607.47|4598.77|4582.72|4574.02|1033
1636590900000|2021-11-11 00:35:00|4594.87|4586.17|4597.44|4588.74|4611.32|4602.62|4594.87|4586.17|973
1636591200000|2021-11-11 00:40:00|4597.49|4588.79|4594.16|4585.46|4601.1|4592.4|4591.15|4582.45|973
1636591500000|2021-11-11 00:45:00|4593.43|4584.73|4621.57|4612.87|4623.72|4615.02|4592.67|4583.97|1026
1636591800000|2021-11-11 00:50:00|4621.62|4612.92|4631.19|4622.49|4631.93|4623.23|4619.53|4610.83|942
1636592100000|2021-11-11 00:55:00|4631.31|4622.61|4631.47|4622.77|4633.27|4624.57|4623.09|4614.39|963
1636592400000|2021-11-11 01:00:00|4631.62|4622.92|4634.05|4625.35|4634.36|4625.66|4624.15|4615.45|909
1636592700000|2021-11-11 01:05:00|4634|4625.3|4633.42|4624.72|4638.71|4630.01|4628.71|4620.01|912
1636593000000|2021-11-11 01:10:00|4633.29|4624.59|4617.98|4609.28|4633.76|4625.06|4616.38|4607.68|938
1636593300000|2021-11-11 01:15:00|4618.82|4610.12|4620.06|4611.36|4625.11|4616.41|4612.39|4603.69|999
1636593600000|2021-11-11 01:20:00|4619.4|4610.7|4614.79|4606.09|4620.06|4611.36|4608.68|4599.98|875
1636593900000|2021-11-11 01:25:00|4614.78|4606.08|4606.02|4597.32|4615.86|4607.16|4604.46|4595.76|1013
1636594200000|2021-11-11 01:30:00|4606.03|4597.33|4602.41|4593.71|4609.93|4601.23|4601.53|4592.83|750
1636594500000|2021-11-11 01:35:00|4602.4|4593.7|4610.59|4601.89|4610.59|4601.89|4599.07|4590.37|825
1636594800000|2021-11-11 01:40:00|4610.51|4601.81|4609.04|4600.34|4612.15|4603.45|4601.79|4593.09|805
1636595100000|2021-11-11 01:45:00|4609.26|4600.56|4609.36|4600.66|4619.83|4611.13|4606.27|4597.57|864
1636595400000|2021-11-11 01:50:00|4609.48|4600.78|4616.91|4608.21|4618.38|4609.68|4606.95|4598.25|841
1636595700000|2021-11-11 01:55:00|4616.54|4607.84|4620.91|4612.21|4626.18|4617.48|4613|4604.3|776
1636596000000|2021-11-11 02:00:00|4620.86|4612.16|4600.91|4592.21|4622.24|4613.54|4600.91|4592.21|901
1636596300000|2021-11-11 02:05:00|4600.89|4592.19|4593.39|4584.69|4603.31|4594.61|4591.65|4582.95|852
1636596600000|2021-11-11 02:10:00|4592.88|4584.18|4591.35|4582.65|4598.26|4589.56|4591.35|4582.65|835
1636596900000|2021-11-11 02:15:00|4591.25|4582.55|4598.6|4589.9|4601.47|4592.77|4588.24|4579.54|752
1636597200000|2021-11-11 02:20:00|4598.68|4589.98|4602.49|4593.79|4604.64|4595.94|4598.68|4589.98|808
1636597500000|2021-11-11 02:25:00|4602.47|4593.77|4592.32|4583.62|4603.27|4594.57|4589.57|4580.87|856
1636597800000|2021-11-11 02:30:00|4591.58|4582.88|4599.2|4590.5|4600.18|4591.48|4591.16|4582.46|869
1636598100000|2021-11-11 02:35:00|4599.16|4590.46|4590.1|4581.4|4599.16|4590.46|4586.13|4577.43|860
1636598400000|2021-11-11 02:40:00|4590.11|4581.41|4597.01|4588.31|4598.56|4589.86|4586.41|4577.71|748
1636598700000|2021-11-11 02:45:00|4596.95|4588.25|4614.23|4605.53|4615.9|4607.2|4591.44|4582.74|815
1636599000000|2021-11-11 02:50:00|4614.13|4605.43|4614.71|4606.01|4619.61|4610.91|4608.62|4599.92|838
1636599300000|2021-11-11 02:55:00|4615.23|4606.53|4619.65|4610.95|4620.26|4611.56|4612.56|4603.86|750
1636599600000|2021-11-11 03:00:00|4619.6|4610.9|4616.38|4607.68|4619.6|4610.9|4607.78|4599.08|765
1636599900000|2021-11-11 03:05:00|4616.2|4607.5|4610.55|4601.85|4617.6|4608.9|4609.87|4601.17|779
1636600200000|2021-11-11 03:10:00|4610.61|4601.91|4616.84|4608.14|4617.39|4608.69|4610.56|4601.86|821
1636600500000|2021-11-11 03:15:00|4616.85|4608.15|4634.14|4625.44|4635.06|4626.36|4613.96|4605.26|788
1636600800000|2021-11-11 03:20:00|4634.19|4625.49|4641.2|4632.5|4647.67|4638.97|4628.44|4619.74|934
1636601100000|2021-11-11 03:25:00|4640.63|4631.93|4642.34|4633.64|4645.46|4636.76|4637.76|4629.06|875
1636601400000|2021-11-11 03:30:00|4642.32|4633.62|4640.65|4631.95|4651.84|4643.14|4626.51|4617.81|983
1636601700000|2021-11-11 03:35:00|4640.84|4632.14|4632.06|4623.36|4641.75|4633.05|4625.88|4617.18|958
1636602000000|2021-11-11 03:40:00|4633.45|4624.75|4634.02|4625.32|4635.95|4627.25|4626.83|4618.13|785
1636602300000|2021-11-11 03:45:00|4633.96|4625.26|4637.83|4629.13|4642|4633.3|4632.81|4624.11|906
1636602600000|2021-11-11 03:50:00|4637.78|4629.08|4641.82|4633.12|4644.73|4636.03|4637.55|4628.85|692
1636602900000|2021-11-11 03:55:00|4641.79|4633.09|4640.99|4632.29|4643.18|4634.48|4635.88|4627.18|833
1636603200000|2021-11-11 04:00:00|4641.04|4632.34|4637.92|4629.22|4641.69|4632.99|4628.08|4619.38|865
1636603500000|2021-11-11 04:05:00|4638.15|4629.45|4638.78|4630.08|4645.49|4636.79|4634.84|4626.14|794
1636603800000|2021-11-11 04:10:00|4638.77|4630.07|4636.65|4627.95|4639.14|4630.44|4631.89|4623.19|863
1636604100000|2021-11-11 04:15:00|4636.62|4627.92|4634.65|4625.95|4640.79|4632.09|4632.54|4623.84|695
1636604400000|2021-11-11 04:20:00|4634.67|4625.97|4637.4|4628.7|4641.83|4633.13|4634.31|4625.61|497
1636604700000|2021-11-11 04:25:00|4638.37|4629.67|4633.53|4624.83|4638.37|4629.67|4632.72|4624.02|723
1636605000000|2021-11-11 04:30:00|4634.39|4625.69|4630.55|4621.85|4634.88|4626.18|4629.56|4620.86|507
1636605300000|2021-11-11 04:35:00|4631.4|4622.7|4637.13|4628.43|4642|4633.3|4628.41|4619.71|648
1636605600000|2021-11-11 04:40:00|4637.15|4628.45|4631.37|4622.67|4637.56|4628.86|4628.79|4620.09|702
1636605900000|2021-11-11 04:45:00|4630.99|4622.29|4636.93|4628.23|4639.22|4630.52|4626.36|4617.66|711
1636606200000|2021-11-11 04:50:00|4636.92|4628.22|4644.46|4635.76|4644.61|4635.91|4635.36|4626.66|590
1636606500000|2021-11-11 04:55:00|4644.55|4635.85|4638.51|4629.81|4645.11|4636.41|4636.43|4627.73|742
1636606800000|2021-11-11 05:00:00|4639.36|4630.66|4644.38|4635.68|4644.8|4636.1|4638.31|4629.61|762
1636607100000|2021-11-11 05:05:00|4644.15|4635.45|4647.52|4638.82|4648.89|4640.19|4642.43|4633.73|775
1636607400000|2021-11-11 05:10:00|4647.41|4638.71|4652.16|4643.46|4652.16|4643.46|4645|4636.3|588
1636607700000|2021-11-11 05:15:00|4653.47|4644.77|4656.94|4648.24|4657.34|4648.64|4647.61|4638.91|533
1636608000000|2021-11-11 05:20:00|4657.06|4648.36|4656.12|4647.42|4658.88|4650.18|4653.59|4644.89|541
1636608300000|2021-11-11 05:25:00|4655.79|4647.09|4661.18|4652.48|4663.17|4654.47|4655.36|4646.66|494
1636608600000|2021-11-11 05:30:00|4663.1|4654.4|4654.39|4645.69|4665.02|4656.32|4653.97|4645.27|679
1636608900000|2021-11-11 05:35:00|4654.82|4646.12|4652.23|4643.53|4659.6|4650.9|4652.09|4643.39|484
1636609200000|2021-11-11 05:40:00|4652.25|4643.55|4649.92|4641.22|4652.98|4644.28|4647.41|4638.71|525
1636609500000|2021-11-11 05:45:00|4650.43|4641.73|4654.16|4645.46|4655.14|4646.44|4648.09|4639.39|638
1636609800000|2021-11-11 05:50:00|4654.13|4645.43|4659.63|4650.93|4662.96|4654.26|4653.33|4644.63|610
1636610100000|2021-11-11 05:55:00|4660|4651.3|4660.36|4651.66|4660.95|4652.25|4654.83|4646.13|397
1636610400000|2021-11-11 06:00:00|4661.01|4652.31|4664.32|4655.62|4668.09|4659.39|4661.01|4652.31|655
1636610700000|2021-11-11 06:05:00|4664.3|4655.6|4660.11|4651.41|4664.54|4655.84|4654.53|4645.83|632
1636611000000|2021-11-11 06:10:00|4660.09|4651.39|4662.38|4653.68|4663.41|4654.71|4658.08|4649.38|543
1636611300000|2021-11-11 06:15:00|4662.39|4653.69|4651.43|4642.73|4662.49|4653.79|4650.01|4641.31|819
1636611600000|2021-11-11 06:20:00|4651.32|4642.62|4648.85|4640.15|4654.53|4645.83|4646.26|4637.56|599
1636611900000|2021-11-11 06:25:00|4648.84|4640.14|4657.93|4649.23|4660|4651.3|4648.61|4639.91|647
1636612200000|2021-11-11 06:30:00|4658.33|4649.63|4672.25|4663.55|4673.07|4664.37|4657.03|4648.33|552
1636612500000|2021-11-11 06:35:00|4672.74|4664.04|4674.87|4666.17|4680.4|4671.7|4670.08|4661.38|805
1636612800000|2021-11-11 06:40:00|4676.95|4668.25|4672.81|4664.11|4677.35|4668.65|4668.32|4659.62|818
1636613100000|2021-11-11 06:45:00|4672.12|4663.42|4678.91|4670.21|4680.52|4671.82|4669.15|4660.45|644
1636613400000|2021-11-11 06:50:00|4678.85|4670.15|4669.5|4660.8|4680.24|4671.54|4666.82|4658.12|865
1636613700000|2021-11-11 06:55:00|4669.43|4660.73|4674.3|4665.6|4676.36|4667.66|4666.97|4658.27|703
1636614000000|2021-11-11 07:00:00|4674.27|4665.57|4675.81|4667.11|4680.08|4671.38|4674.13|4665.43|791
1636614300000|2021-11-11 07:05:00|4675.66|4666.96|4680.85|4672.15|4681.85|4673.15|4674.48|4665.78|720
1636614600000|2021-11-11 07:10:00|4680.28|4671.58|4682.93|4674.23|4684.71|4676.01|4676.95|4668.25|566
1636614900000|2021-11-11 07:15:00|4683.02|4674.32|4688.35|4679.65|4689.08|4680.38|4681.2|4672.5|816
1636615200000|2021-11-11 07:20:00|4688.49|4679.79|4687.81|4679.11|4689.88|4681.18|4684.62|4675.92|650
1636615500000|2021-11-11 07:25:00|4688.5|4679.8|4687.01|4678.31|4691.59|4682.89|4684.44|4675.74|713
1636615800000|2021-11-11 07:30:00|4686.66|4677.96|4688.8|4680.1|4689.63|4680.93|4681|4672.3|560
1636616100000|2021-11-11 07:35:00|4688.59|4679.89|4695.36|4686.66|4697.11|4688.41|4688.27|4679.57|804
1636616400000|2021-11-11 07:40:00|4695.37|4686.67|4691.51|4682.81|4697.36|4688.66|4691.08|4682.38|701
1636616700000|2021-11-11 07:45:00|4691.95|4683.25|4700.21|4691.51|4701.85|4693.15|4690.74|4682.04|680
1636617000000|2021-11-11 07:50:00|4699.86|4691.16|4699.21|4690.51|4702.05|4693.35|4694.68|4685.98|705
1636617300000|2021-11-11 07:55:00|4699.17|4690.47|4697.79|4689.09|4700.71|4692.01|4694.74|4686.04|402
1636617600000|2021-11-11 08:00:00|4697.08|4688.38|4700.32|4691.62|4704.64|4695.94|4696.7|4688|791
1636617900000|2021-11-11 08:05:00|4699.33|4690.63|4682.58|4673.88|4700.44|4691.74|4678.81|4670.11|880
1636618200000|2021-11-11 08:10:00|4682.77|4674.07|4676.87|4668.17|4685.07|4676.37|4673.49|4664.79|858
1636618500000|2021-11-11 08:15:00|4678.07|4669.37|4690.03|4681.33|4691.08|4682.38|4676.35|4667.65|726
1636618800000|2021-11-11 08:20:00|4687.81|4679.11|4669.85|4661.15|4690.13|4681.43|4668.86|4660.16|850
1636619100000|2021-11-11 08:25:00|4670.39|4661.69|4664.57|4655.87|4676.92|4668.22|4660.04|4651.34|990
1636619400000|2021-11-11 08:30:00|4664.49|4655.79|4663.19|4654.49|4672.12|4663.42|4662.91|4654.21|869
1636619700000|2021-11-11 08:35:00|4663.32|4654.62|4665.02|4656.32|4666.58|4657.88|4658.35|4649.65|710
1636620000000|2021-11-11 08:40:00|4665.56|4656.86|4677.35|4668.65|4679.92|4671.22|4665.56|4656.86|733
1636620300000|2021-11-11 08:45:00|4677.23|4668.53|4688.32|4679.62|4688.42|4679.72|4674.2|4665.5|631
1636620600000|2021-11-11 08:50:00|4687.51|4678.81|4706.54|4697.84|4707.9|4699.2|4687.28|4678.58|916
1636620900000|2021-11-11 08:55:00|4705.51|4696.81|4722.76|4714.06|4725.4|4716.7|4705.36|4696.66|920
1636621200000|2021-11-11 09:00:00|4722|4713.3|4721.18|4712.48|4727.78|4719.08|4718.34|4709.64|740
1636621500000|2021-11-11 09:05:00|4721.13|4712.43|4718.66|4709.96|4723.57|4714.87|4715.17|4706.47|662
1636621800000|2021-11-11 09:10:00|4718.73|4710.03|4717.83|4709.13|4720.42|4711.72|4705.77|4697.07|736
1636622100000|2021-11-11 09:15:00|4717.81|4709.11|4721.95|4713.25|4728.62|4719.92|4707.85|4699.15|769
1636622400000|2021-11-11 09:20:00|4721.93|4713.23|4730.99|4722.29|4733.53|4724.83|4720.44|4711.74|756
1636622700000|2021-11-11 09:25:00|4731.19|4722.49|4744.88|4736.18|4746.44|4737.74|4729.09|4720.39|732
1636623000000|2021-11-11 09:30:00|4745.18|4736.48|4737.12|4728.42|4748.02|4739.32|4736.53|4727.83|865
1636623300000|2021-11-11 09:35:00|4737.11|4728.41|4735.53|4726.83|4741|4732.3|4730.57|4721.87|846
1636623600000|2021-11-11 09:40:00|4735.28|4726.58|4731.33|4722.63|4735.77|4727.07|4728.97|4720.27|659
1636623900000|2021-11-11 09:45:00|4731.14|4722.44|4734.62|4725.92|4738.37|4729.67|4728.74|4720.04|771
1636624200000|2021-11-11 09:50:00|4734.66|4725.96|4740.85|4732.15|4741.23|4732.53|4734.15|4725.45|676
1636624500000|2021-11-11 09:55:00|4740.89|4732.19|4733.32|4724.62|4742.87|4734.17|4732.64|4723.94|745
1636624800000|2021-11-11 10:00:00|4733.27|4724.57|4727.93|4719.23|4737.01|4728.31|4727.93|4719.23|651
1636625100000|2021-11-11 10:05:00|4729.14|4720.44|4726.05|4717.35|4731.76|4723.06|4723.36|4714.66|666
1636625400000|2021-11-11 10:10:00|4726.13|4717.43|4723.89|4715.19|4728.97|4720.27|4722.62|4713.92|571
1636625700000|2021-11-11 10:15:00|4723.18|4714.48|4721.75|4713.05|4723.98|4715.28|4716.38|4707.68|623
1636626000000|2021-11-11 10:20:00|4721.76|4713.06|4722.38|4713.68|4724.65|4715.95|4717.12|4708.42|569
1636626300000|2021-11-11 10:25:00|4722.5|4713.8|4713.49|4704.79|4722.5|4713.8|4711.51|4702.81|666
1636626600000|2021-11-11 10:30:00|4713.47|4704.77|4711.81|4703.11|4713.47|4704.77|4697.08|4688.38|863
1636626900000|2021-11-11 10:35:00|4711.7|4703|4713.07|4704.37|4715.43|4706.73|4708.37|4699.67|641
1636627200000|2021-11-11 10:40:00|4713.12|4704.42|4721.5|4712.8|4723.88|4715.18|4711.55|4702.85|618
1636627500000|2021-11-11 10:45:00|4721.53|4712.83|4709.82|4701.12|4723.8|4715.1|4709.39|4700.69|809
1636627800000|2021-11-11 10:50:00|4709.75|4701.05|4709.35|4700.65|4715.27|4706.57|4706.88|4698.18|781
1636628100000|2021-11-11 10:55:00|4709.84|4701.14|4711.56|4702.86|4715.07|4706.37|4709.04|4700.34|751
1636628400000|2021-11-11 11:00:00|4711.62|4702.92|4700.74|4692.04|4714.78|4706.08|4700.06|4691.36|819
1636628700000|2021-11-11 11:05:00|4700.7|4692|4708.13|4699.43|4708.6|4699.9|4699.58|4690.88|709
1636629000000|2021-11-11 11:10:00|4708.08|4699.38|4712.48|4703.78|4714.96|4706.26|4708.07|4699.37|728
1636629300000|2021-11-11 11:15:00|4712.52|4703.82|4713.07|4704.37|4717.12|4708.42|4712.25|4703.55|621
1636629600000|2021-11-11 11:20:00|4713.75|4705.05|4722.37|4713.67|4723.68|4714.98|4711.69|4702.99|657
1636629900000|2021-11-11 11:25:00|4722.5|4713.8|4718.31|4709.61|4722.89|4714.19|4716.79|4708.09|844
1636630200000|2021-11-11 11:30:00|4718.32|4709.62|4723.45|4714.75|4723.89|4715.19|4717.82|4709.12|492
1636630500000|2021-11-11 11:35:00|4723.52|4714.82|4714.38|4705.68|4726.39|4717.69|4713.11|4704.41|560
1636630800000|2021-11-11 11:40:00|4713.54|4704.84|4702.3|4693.6|4715.65|4706.95|4701.61|4692.91|725
1636631100000|2021-11-11 11:45:00|4701.61|4692.91|4712.85|4704.15|4715.43|4706.73|4701.61|4692.91|778
1636631400000|2021-11-11 11:50:00|4713.34|4704.64|4718.15|4709.45|4723.36|4714.66|4707.41|4698.71|674
1636631700000|2021-11-11 11:55:00|4718.18|4709.48|4724.36|4715.66|4726.11|4717.41|4718.07|4709.37|796
1636632000000|2021-11-11 12:00:00|4724.37|4715.67|4724.31|4715.61|4734.21|4725.51|4723.68|4714.98|673
1636632300000|2021-11-11 12:05:00|4724.39|4715.69|4703.34|4694.64|4725.63|4716.93|4703.17|4694.47|852
1636632600000|2021-11-11 12:10:00|4703.21|4694.51|4691.79|4683.09|4706.27|4697.57|4689.24|4680.54|956
1636632900000|2021-11-11 12:15:00|4691.55|4682.85|4698.37|4689.67|4699.92|4691.22|4691.55|4682.85|741
1636633200000|2021-11-11 12:20:00|4698.52|4689.82|4703.17|4694.47|4704.14|4695.44|4698|4689.3|790
1636633500000|2021-11-11 12:25:00|4703.15|4694.45|4696.45|4687.75|4705.21|4696.51|4695.37|4686.67|741
1636633800000|2021-11-11 12:30:00|4696.03|4687.33|4686.02|4677.32|4698.75|4690.05|4680.97|4672.27|932
1636634100000|2021-11-11 12:35:00|4685.81|4677.11|4697.17|4688.47|4699.56|4690.86|4685.69|4676.99|659
1636634400000|2021-11-11 12:40:00|4697.23|4688.53|4702.35|4693.65|4709.95|4701.25|4695.64|4686.94|948
1636634700000|2021-11-11 12:45:00|4702.17|4693.47|4703.91|4695.21|4707.96|4699.26|4698.9|4690.2|811
1636635000000|2021-11-11 12:50:00|4703.82|4695.12|4708.73|4700.03|4709.4|4700.7|4700.55|4691.85|722
1636635300000|2021-11-11 12:55:00|4709.4|4700.7|4720.01|4711.31|4723.74|4715.04|4707.89|4699.19|832
1636635600000|2021-11-11 13:00:00|4720.02|4711.32|4713.63|4704.93|4726.98|4718.28|4713.06|4704.36|888
1636635900000|2021-11-11 13:05:00|4713.6|4704.9|4714.52|4705.82|4717.87|4709.17|4710.57|4701.87|944
1636636200000|2021-11-11 13:10:00|4714.49|4705.79|4702.57|4693.87|4714.49|4705.79|4701.99|4693.29|926
1636636500000|2021-11-11 13:15:00|4702.96|4694.26|4710.88|4702.18|4710.89|4702.19|4698.62|4689.92|773
1636636800000|2021-11-11 13:20:00|4710.64|4701.94|4707.55|4698.85|4717.24|4708.54|4705.71|4697.01|927
1636637100000|2021-11-11 13:25:00|4707.66|4698.96|4721.64|4712.94|4722.7|4714|4707.46|4698.76|982
1636637400000|2021-11-11 13:30:00|4721.56|4712.86|4712.3|4703.6|4722.85|4714.15|4711.92|4703.22|944
1636637700000|2021-11-11 13:35:00|4712.24|4703.54|4713.16|4704.46|4715.78|4707.08|4702.75|4694.05|948
1636638000000|2021-11-11 13:40:00|4713.15|4704.45|4717.56|4708.86|4719.35|4710.65|4708.1|4699.4|851
1636638300000|2021-11-11 13:45:00|4717.6|4708.9|4708.05|4699.35|4718.19|4709.49|4700.6|4691.9|968
1636638600000|2021-11-11 13:50:00|4708.04|4699.34|4716.5|4707.8|4718.1|4709.4|4707.44|4698.74|884
1636638900000|2021-11-11 13:55:00|4716.48|4707.78|4707.52|4698.82|4717.68|4708.98|4705.48|4696.78|745
1636639200000|2021-11-11 14:00:00|4707.6|4698.9|4706.93|4698.23|4716.22|4707.52|4702.02|4693.32|1006
1636639500000|2021-11-11 14:05:00|4706.82|4698.12|4696.02|4687.32|4706.96|4698.26|4695.23|4686.53|986
1636639800000|2021-11-11 14:10:00|4696.03|4687.33|4687.88|4679.18|4696.09|4687.39|4684.49|4675.79|1006
1636640100000|2021-11-11 14:15:00|4687.9|4679.2|4698.57|4689.87|4701.08|4692.38|4685.5|4676.8|868
1636640400000|2021-11-11 14:20:00|4697.74|4689.04|4704.3|4695.6|4704.63|4695.93|4697.44|4688.74|780
1636640700000|2021-11-11 14:25:00|4704.33|4695.63|4698.53|4689.83|4707.38|4698.68|4698.44|4689.74|848
1636641000000|2021-11-11 14:30:00|4698.54|4689.84|4714.61|4705.91|4716.52|4707.82|4692.97|4684.27|839
1636641300000|2021-11-11 14:35:00|4714.65|4705.95|4751.54|4742.84|4754.33|4745.63|4714.36|4705.66|986
1636641600000|2021-11-11 14:40:00|4752.86|4744.16|4750.28|4741.58|4765.96|4757.26|4747.72|4739.02|1093
1636641900000|2021-11-11 14:45:00|4750.38|4741.68|4751.5|4742.8|4757.48|4748.78|4738.83|4730.13|998
1636642200000|2021-11-11 14:50:00|4751.8|4743.1|4747.25|4738.55|4756.81|4748.11|4744.82|4736.12|946
1636642500000|2021-11-11 14:55:00|4747.27|4738.57|4741.62|4732.92|4747.33|4738.63|4739.59|4730.89|811
1636642800000|2021-11-11 15:00:00|4741.79|4733.09|4730.68|4721.98|4743.27|4734.57|4730.18|4721.48|882
1636643100000|2021-11-11 15:05:00|4730.61|4721.91|4745.11|4736.41|4747.35|4738.65|4729.81|4721.11|906
1636643400000|2021-11-11 15:10:00|4744.53|4735.83|4758.85|4750.15|4761.68|4752.98|4741.58|4732.88|764
1636643700000|2021-11-11 15:15:00|4759.53|4750.83|4745.61|4736.91|4759.83|4751.13|4744.87|4736.17|817
1636644000000|2021-11-11 15:20:00|4744.89|4736.19|4735.44|4726.74|4746.44|4737.74|4732.36|4723.66|741
1636644300000|2021-11-11 15:25:00|4735.72|4727.02|4727.27|4718.57|4736.26|4727.56|4723.02|4714.32|847
1636644600000|2021-11-11 15:30:00|4727.29|4718.59|4715.63|4706.93|4731.28|4722.58|4712.58|4703.88|798
1636644900000|2021-11-11 15:35:00|4715.59|4706.89|4732.31|4723.61|4736.3|4727.6|4712.19|4703.49|843
1636645200000|2021-11-11 15:40:00|4732.59|4723.89|4729.21|4720.51|4736.47|4727.77|4714.79|4706.09|842
1636645500000|2021-11-11 15:45:00|4729.18|4720.48|4725.12|4716.42|4731.82|4723.12|4721.11|4712.41|747
1636645800000|2021-11-11 15:50:00|4724.42|4715.72|4724.61|4715.91|4728.03|4719.33|4721.83|4713.13|678
1636646100000|2021-11-11 15:55:00|4725.13|4716.43|4724.52|4715.82|4726.93|4718.23|4717.34|4708.64|791
1636646400000|2021-11-11 16:00:00|4724.53|4715.83|4721.4|4712.7|4733.95|4725.25|4720.48|4711.78|923
1636646700000|2021-11-11 16:05:00|4721.46|4712.76|4728.91|4720.21|4732.32|4723.62|4720.21|4711.51|825
1636647000000|2021-11-11 16:10:00|4729.03|4720.33|4738.02|4729.32|4740.86|4732.16|4728.47|4719.77|556
1636647300000|2021-11-11 16:15:00|4738.52|4729.82|4732.23|4723.53|4740.27|4731.57|4729.82|4721.12|921
1636647600000|2021-11-11 16:20:00|4732.86|4724.16|4749.31|4740.61|4751.78|4743.08|4730.27|4721.57|781
1636647900000|2021-11-11 16:25:00|4749.25|4740.55|4756.41|4747.71|4757.05|4748.35|4749.24|4740.54|696
1636648200000|2021-11-11 16:30:00|4756.56|4747.86|4782.93|4774.23|4783.01|4774.31|4755.16|4746.46|685
1636648500000|2021-11-11 16:35:00|4782.1|4773.4|4774.86|4766.16|4785.44|4776.74|4770.33|4761.63|885
1636648800000|2021-11-11 16:40:00|4774.82|4766.12|4764.06|4755.36|4775.81|4767.11|4762.23|4753.53|850
1636649100000|2021-11-11 16:45:00|4764.07|4755.37|4770.57|4761.87|4775.23|4766.53|4764.06|4755.36|826
1636649400000|2021-11-11 16:50:00|4770.64|4761.94|4774.99|4766.29|4775.24|4766.54|4767.33|4758.63|655
1636649700000|2021-11-11 16:55:00|4774.5|4765.8|4774.16|4765.46|4781.08|4772.38|4773.01|4764.31|828
1636650000000|2021-11-11 17:00:00|4774.22|4765.52|4777|4768.3|4781.03|4772.33|4772.92|4764.22|943
1636650300000|2021-11-11 17:05:00|4776.98|4768.28|4769.34|4760.64|4777.85|4769.15|4768.9|4760.2|641
1636650600000|2021-11-11 17:10:00|4769.16|4760.46|4767.85|4759.15|4771.31|4762.61|4764.81|4756.11|668
1636650900000|2021-11-11 17:15:00|4767.83|4759.13|4759.61|4750.91|4773.84|4765.14|4759.6|4750.9|780
1636651200000|2021-11-11 17:20:00|4759.71|4751.01|4770.68|4761.98|4771.2|4762.5|4759.71|4751.01|579
1636651500000|2021-11-11 17:25:00|4770.8|4762.1|4757.44|4748.74|4771.53|4762.83|4757.44|4748.74|837
1636651800000|2021-11-11 17:30:00|4757.54|4748.84|4751.48|4742.78|4758.52|4749.82|4749.95|4741.25|768
1636652100000|2021-11-11 17:35:00|4751.45|4742.75|4759.51|4750.81|4766.11|4757.41|4751.41|4742.71|778
1636652400000|2021-11-11 17:40:00|4759.5|4750.8|4767.87|4759.17|4768.61|4759.91|4759.21|4750.51|686
1636652700000|2021-11-11 17:45:00|4767.57|4758.87|4764.8|4756.1|4775.81|4767.11|4762.64|4753.94|559
1636653000000|2021-11-11 17:50:00|4764.97|4756.27|4753.14|4744.44|4765.2|4756.5|4752.77|4744.07|730
1636653300000|2021-11-11 17:55:00|4753.13|4744.43|4757.69|4748.99|4759.55|4750.85|4753.13|4744.43|748
1636653600000|2021-11-11 18:00:00|4757.92|4749.22|4764.75|4756.05|4766.43|4757.73|4757.92|4749.22|693
1636653900000|2021-11-11 18:05:00|4764.73|4756.03|4757.5|4748.8|4765.96|4757.26|4751.64|4742.94|682
1636654200000|2021-11-11 18:10:00|4757.51|4748.81|4760.99|4752.29|4763.37|4754.67|4753.49|4744.79|750
1636654500000|2021-11-11 18:15:00|4761.02|4752.32|4762.46|4753.76|4765.79|4757.09|4760.3|4751.6|548
1636654800000|2021-11-11 18:20:00|4762.45|4753.75|4759.58|4750.88|4766.19|4757.49|4759.55|4750.85|536
1636655100000|2021-11-11 18:25:00|4759.55|4750.85|4743.9|4735.2|4761.18|4752.48|4743.6|4734.9|801
1636655400000|2021-11-11 18:30:00|4743.86|4735.16|4736.74|4728.04|4748.84|4740.14|4734.28|4725.58|702
1636655700000|2021-11-11 18:35:00|4736.84|4728.14|4732.38|4723.68|4740.29|4731.59|4731.82|4723.12|605
1636656000000|2021-11-11 18:40:00|4732.41|4723.71|4728.63|4719.93|4735.09|4726.39|4727.73|4719.03|610
1636656300000|2021-11-11 18:45:00|4728.7|4720|4738.19|4729.49|4739.25|4730.55|4727.41|4718.71|599
1636656600000|2021-11-11 18:50:00|4738.86|4730.16|4736.17|4727.47|4743.31|4734.61|4735.51|4726.81|771
1636656900000|2021-11-11 18:55:00|4736.23|4727.53|4734.32|4725.62|4738.42|4729.72|4734.3|4725.6|524
1636657200000|2021-11-11 19:00:00|4734.41|4725.71|4748.61|4739.91|4749.1|4740.4|4734.24|4725.54|739
1636657500000|2021-11-11 19:05:00|4748.44|4739.74|4757.28|4748.58|4757.56|4748.86|4746.62|4737.92|685
1636657800000|2021-11-11 19:10:00|4757.32|4748.62|4761.72|4753.02|4762.53|4753.83|4753.38|4744.68|775
1636658100000|2021-11-11 19:15:00|4761.73|4753.03|4754.76|4746.06|4762.26|4753.56|4752.98|4744.28|675
1636658400000|2021-11-11 19:20:00|4754.75|4746.05|4753.41|4744.71|4756.19|4747.49|4751.78|4743.08|574
1636658700000|2021-11-11 19:25:00|4753.21|4744.51|4755.3|4746.6|4758.08|4749.38|4752.92|4744.22|656
1636659000000|2021-11-11 19:30:00|4756.01|4747.31|4761.98|4753.28|4762.86|4754.16|4755.3|4746.6|682
1636659300000|2021-11-11 19:35:00|4762.03|4753.33|4758.17|4749.47|4768.29|4759.59|4757.3|4748.6|672
1636659600000|2021-11-11 19:40:00|4758.13|4749.43|4756.89|4748.19|4759.25|4750.55|4756.75|4748.05|622
1636659900000|2021-11-11 19:45:00|4757.08|4748.38|4751.12|4742.42|4757.9|4749.2|4750.32|4741.62|788
1636660200000|2021-11-11 19:50:00|4751.13|4742.43|4757.46|4748.76|4760.79|4752.09|4748.17|4739.47|784
1636660500000|2021-11-11 19:55:00|4757.47|4748.77|4764.71|4756.01|4765.05|4756.35|4757.4|4748.7|703
1636660800000|2021-11-11 20:00:00|4764.81|4756.11|4774.15|4765.45|4782.74|4774.04|4764.81|4756.11|732
1636661100000|2021-11-11 20:05:00|4774.11|4765.41|4769.26|4760.56|4776.02|4767.32|4767.99|4759.29|733
1636661400000|2021-11-11 20:10:00|4769.23|4760.53|4768.65|4759.95|4770.54|4761.84|4762.46|4753.76|738
1636661700000|2021-11-11 20:15:00|4768.55|4759.85|4755.85|4747.15|4770.66|4761.96|4755.72|4747.02|769
1636662000000|2021-11-11 20:20:00|4756.04|4747.34|4756.91|4748.21|4758.73|4750.03|4749.57|4740.87|806
1636662300000|2021-11-11 20:25:00|4757.05|4748.35|4750.62|4741.92|4760.71|4752.01|4748.36|4739.66|651
1636662600000|2021-11-11 20:30:00|4750.64|4741.94|4749.05|4740.35|4751.38|4742.68|4746.74|4738.04|762
1636662900000|2021-11-11 20:35:00|4749.03|4740.33|4743.46|4734.76|4749.47|4740.77|4743.46|4734.76|728
1636663200000|2021-11-11 20:40:00|4743.84|4735.14|4745.24|4736.54|4746.05|4737.35|4740.8|4732.1|727
1636663500000|2021-11-11 20:45:00|4745.37|4736.67|4753.01|4744.31|4755.21|4746.51|4744.76|4736.06|762
1636663800000|2021-11-11 20:50:00|4752.99|4744.29|4747.42|4738.72|4757.69|4748.99|4746.63|4737.93|828
1636664100000|2021-11-11 20:55:00|4747.43|4738.73|4736.95|4728.25|4747.51|4738.81|4736.61|4727.91|937
1636664400000|2021-11-11 21:00:00|4736.99|4728.29|4742.31|4733.61|4742.68|4733.98|4736.59|4727.89|836
1636664700000|2021-11-11 21:05:00|4742.28|4733.58|4745.26|4736.56|4746.29|4737.59|4739.79|4731.09|509
1636665000000|2021-11-11 21:10:00|4745.23|4736.53|4742.51|4733.81|4746.56|4737.86|4741.83|4733.13|630
1636665300000|2021-11-11 21:15:00|4742.71|4734.01|4749.97|4741.27|4750.8|4742.1|4742.51|4733.81|771
1636665600000|2021-11-11 21:20:00|4749.95|4741.25|4755.84|4747.14|4758.67|4749.97|4749.65|4740.95|703
1636665900000|2021-11-11 21:25:00|4755.88|4747.18|4748.25|4739.55|4758.69|4749.99|4748.23|4739.53|684
1636666200000|2021-11-11 21:30:00|4748.22|4739.52|4743.63|4734.93|4748.27|4739.57|4742.16|4733.46|743
1636666500000|2021-11-11 21:35:00|4743.58|4734.88|4738.18|4729.48|4745.77|4737.07|4737.29|4728.59|578
1636666800000|2021-11-11 21:40:00|4738.35|4729.65|4742.43|4733.73|4743.65|4734.95|4736.54|4727.84|749
1636667100000|2021-11-11 21:45:00|4742.26|4733.56|4748.12|4739.42|4749.62|4740.92|4741.2|4732.5|702
1636667400000|2021-11-11 21:50:00|4748.37|4739.67|4749.87|4741.17|4751.64|4742.94|4747.63|4738.93|707
1636667700000|2021-11-11 21:55:00|4749.5|4740.8|4749.57|4740.87|4752|4743.3|4746.8|4738.1|822
1636668000000|2021-11-11 22:00:00|4749.56|4740.86|4740.84|4732.14|4749.56|4740.86|4740.6|4731.9|601
1636668300000|2021-11-11 22:05:00|4740.85|4732.15|4745.54|4736.84|4747.11|4738.41|4738.76|4730.06|724
1636668600000|2021-11-11 22:10:00|4745.91|4737.21|4746.99|4738.29|4747.32|4738.62|4742.18|4733.48|706
1636668900000|2021-11-11 22:15:00|4747|4738.3|4761.44|4752.74|4761.8|4753.1|4746.26|4737.56|754
1636669200000|2021-11-11 22:20:00|4761.45|4752.75|4763.71|4755.01|4764.6|4755.9|4760.43|4751.73|692
1636669500000|2021-11-11 22:25:00|4763.74|4755.04|4758.41|4749.71|4768.63|4759.93|4758.02|4749.32|786
1636669800000|2021-11-11 22:30:00|4757.95|4749.25|4754.21|4745.51|4759.08|4750.38|4753.8|4745.1|668
1636670100000|2021-11-11 22:35:00|4754.48|4745.78|4754.39|4745.69|4755.59|4746.89|4754.05|4745.35|511
1636670400000|2021-11-11 22:40:00|4754.37|4745.67|4753.35|4744.65|4755.11|4746.41|4753.35|4744.65|424
1636670700000|2021-11-11 22:45:00|4753.33|4744.63|4755.84|4747.14|4757.07|4748.37|4752.64|4743.94|844
1636671000000|2021-11-11 22:50:00|4755.83|4747.13|4757.2|4748.5|4758.06|4749.36|4749.29|4740.59|750
1636671300000|2021-11-11 22:55:00|4757.11|4748.41|4756.36|4747.66|4759.36|4750.66|4754.83|4746.13|728
1636671600000|2021-11-11 23:00:00|4756.23|4747.53|4756.15|4747.45|4757.96|4749.26|4747.11|4738.41|943
1636671900000|2021-11-11 23:05:00|4756.28|4747.58|4752.04|4743.34|4756.59|4747.89|4749.65|4740.95|963
1636672200000|2021-11-11 23:10:00|4752.06|4743.36|4746.19|4737.49|4753.31|4744.61|4745.73|4737.03|829
1636672500000|2021-11-11 23:15:00|4746.22|4737.52|4743.64|4734.94|4746.37|4737.67|4742.08|4733.38|901
1636672800000|2021-11-11 23:20:00|4743.57|4734.87|4742.31|4733.61|4747.05|4738.35|4740.73|4732.03|795
1636673100000|2021-11-11 23:25:00|4742.3|4733.6|4739.5|4730.8|4742.96|4734.26|4738.93|4730.23|706
1636673400000|2021-11-11 23:30:00|4739.39|4730.69|4725.66|4716.96|4739.72|4731.02|4724.05|4715.35|825
1636673700000|2021-11-11 23:35:00|4725.68|4716.98|4724.39|4715.69|4728.9|4720.2|4723.08|4714.38|780
1636674000000|2021-11-11 23:40:00|4723.93|4715.23|4723.58|4714.88|4726.16|4717.46|4720.88|4712.18|837
1636674300000|2021-11-11 23:45:00|4723.6|4714.9|4730.33|4721.63|4732.72|4724.02|4723.37|4714.67|727
1636674600000|2021-11-11 23:50:00|4730.23|4721.53|4727.27|4718.57|4731.45|4722.75|4726.53|4717.83|862
1636674900000|2021-11-11 23:55:00|4727.3|4718.6|4725.37|4716.67|4733.39|4724.69|4725.36|4716.66|799
1636675200000|2021-11-12 00:00:00|4725.24|4716.54|4714.68|4705.98|4725.44|4716.74|4714.68|4705.98|854
1636675500000|2021-11-12 00:05:00|4714.66|4705.96|4719.34|4710.64|4725.15|4716.45|4707.54|4698.84|953
1636675800000|2021-11-12 00:10:00|4719.33|4710.63|4707.18|4698.48|4722.15|4713.45|4705.99|4697.29|872
1636676100000|2021-11-12 00:15:00|4707.19|4698.49|4716.76|4708.06|4724.22|4715.52|4704.29|4695.59|925
1636676400000|2021-11-12 00:20:00|4716.69|4707.99|4726.04|4717.34|4726.62|4717.92|4716.14|4707.44|857
1636676700000|2021-11-12 00:25:00|4726.09|4717.39|4735.81|4727.11|4736.58|4727.88|4725.64|4716.94|888
1636677000000|2021-11-12 00:30:00|4735.85|4727.15|4737.36|4728.66|4740.46|4731.76|4735.35|4726.65|431
1636677300000|2021-11-12 00:35:00|4737.35|4728.65|4728.46|4719.76|4737.78|4729.08|4724.29|4715.59|572
1636677600000|2021-11-12 00:40:00|4728.67|4719.97|4742.68|4733.98|4743.79|4735.09|4728.21|4719.51|736
1636677900000|2021-11-12 00:45:00|4742.79|4734.09|4737.89|4729.19|4743.17|4734.47|4735.04|4726.34|772
1636678200000|2021-11-12 00:50:00|4737.45|4728.75|4739.68|4730.98|4740.24|4731.54|4735.13|4726.43|649
1636678500000|2021-11-12 00:55:00|4739.66|4730.96|4731.78|4723.08|4739.72|4731.02|4731.69|4722.99|775
1636678800000|2021-11-12 01:00:00|4731.81|4723.11|4728.66|4719.96|4737.98|4729.28|4727.54|4718.84|859
1636679100000|2021-11-12 01:05:00|4728.7|4720|4727.69|4718.99|4730.57|4721.87|4727.33|4718.63|816
1636679400000|2021-11-12 01:10:00|4727.79|4719.09|4717.34|4708.64|4727.87|4719.17|4716.21|4707.51|922
1636679700000|2021-11-12 01:15:00|4717.33|4708.63|4710.16|4701.46|4721.96|4713.26|4705.52|4696.82|989
1636680000000|2021-11-12 01:20:00|4710.05|4701.35|4729.16|4720.46|4729.43|4720.73|4696.89|4688.19|1053
1636680300000|2021-11-12 01:25:00|4729.27|4720.57|4744.02|4735.32|4744.02|4735.32|4722.84|4714.14|1022
1636680600000|2021-11-12 01:30:00|4744.01|4735.31|4752.18|4743.48|4757.19|4748.49|4736.12|4727.42|1062
1636680900000|2021-11-12 01:35:00|4751.93|4743.23|4753.65|4744.95|4762.28|4753.58|4751.02|4742.32|889
1636681200000|2021-11-12 01:40:00|4753.68|4744.98|4782.88|4774.18|4784.62|4775.92|4753.22|4744.52|972
1636681500000|2021-11-12 01:45:00|4783.09|4774.39|4777.39|4768.69|4792.78|4784.08|4777.19|4768.49|933
1636681800000|2021-11-12 01:50:00|4777.37|4768.67|4791.95|4783.25|4793.32|4784.62|4773.68|4764.98|1043
1636682100000|2021-11-12 01:55:00|4791.9|4783.2|4788.95|4780.25|4793.58|4784.88|4787.73|4779.03|742
1636682400000|2021-11-12 02:00:00|4788.99|4780.29|4794.92|4786.22|4798.3|4789.6|4788.99|4780.29|828
1636682700000|2021-11-12 02:05:00|4794.91|4786.21|4802.37|4793.67|4803.95|4795.25|4790.7|4782|870
1636683000000|2021-11-12 02:10:00|4802.62|4793.92|4809.62|4800.92|4812.18|4803.48|4800.95|4792.25|665
1636683300000|2021-11-12 02:15:00|4809.8|4801.1|4803.54|4794.84|4809.9|4801.2|4797.52|4788.82|909
1636683600000|2021-11-12 02:20:00|4803.43|4794.73|4796.5|4787.8|4804.65|4795.95|4796.47|4787.77|800
1636683900000|2021-11-12 02:25:00|4796.47|4787.77|4791.77|4783.07|4796.63|4787.93|4789.95|4781.25|892
1636684200000|2021-11-12 02:30:00|4791.64|4782.94|4784.93|4776.23|4792|4783.3|4782.97|4774.27|770
1636684500000|2021-11-12 02:35:00|4784.9|4776.2|4787.36|4778.66|4787.81|4779.11|4776.35|4767.65|816
1636684800000|2021-11-12 02:40:00|4787.27|4778.57|4793.47|4784.77|4796.11|4787.41|4784.06|4775.36|754
1636685100000|2021-11-12 02:45:00|4793.48|4784.78|4797.85|4789.15|4799.46|4790.76|4791.06|4782.36|629
1636685400000|2021-11-12 02:50:00|4798.11|4789.41|4795.63|4786.93|4801.25|4792.55|4791.75|4783.05|727
1636685700000|2021-11-12 02:55:00|4794.41|4785.71|4792.1|4783.4|4799.28|4790.58|4790.99|4782.29|911
1636686000000|2021-11-12 03:00:00|4792.24|4783.54|4786.52|4777.82|4799.43|4790.73|4785.48|4776.78|913
1636686300000|2021-11-12 03:05:00|4786.47|4777.77|4779.43|4770.73|4786.66|4777.96|4778.72|4770.02|834
1636686600000|2021-11-12 03:10:00|4779.41|4770.71|4777.11|4768.41|4784.44|4775.74|4776.14|4767.44|830
1636686900000|2021-11-12 03:15:00|4777.1|4768.4|4794.43|4785.73|4796.55|4787.85|4776.23|4767.53|802
1636687200000|2021-11-12 03:20:00|4794.49|4785.79|4791.94|4783.24|4795.91|4787.21|4787.14|4778.44|886
1636687500000|2021-11-12 03:25:00|4791.85|4783.15|4785.79|4777.09|4793.28|4784.58|4785.23|4776.53|862
1636687800000|2021-11-12 03:30:00|4785.49|4776.79|4775.44|4766.74|4785.85|4777.15|4774.96|4766.26|835
1636688100000|2021-11-12 03:35:00|4775.51|4766.81|4778.49|4769.79|4781.25|4772.55|4774.59|4765.89|833
1636688400000|2021-11-12 03:40:00|4778.57|4769.87|4770.83|4762.13|4779.19|4770.49|4767.27|4758.57|826
1636688700000|2021-11-12 03:45:00|4770.7|4762|4776.41|4767.71|4777.06|4768.36|4768.03|4759.33|819
1636689000000|2021-11-12 03:50:00|4776.08|4767.38|4777.15|4768.45|4778.23|4769.53|4770.91|4762.21|676
1636689300000|2021-11-12 03:55:00|4777.29|4768.59|4779.01|4770.31|4780.59|4771.89|4773.7|4765|778
1636689600000|2021-11-12 04:00:00|4778.98|4770.28|4776.37|4767.67|4784.65|4775.95|4776.32|4767.62|811
1636689900000|2021-11-12 04:05:00|4776.32|4767.62|4771.69|4762.99|4776.63|4767.93|4766.91|4758.21|674
1636690200000|2021-11-12 04:10:00|4771.73|4763.03|4764.24|4755.54|4771.98|4763.28|4763.41|4754.71|787
1636690500000|2021-11-12 04:15:00|4764.33|4755.63|4767.25|4758.55|4767.59|4758.89|4762.49|4753.79|670
1636690800000|2021-11-12 04:20:00|4767.46|4758.76|4771.22|4762.52|4773.1|4764.4|4767.3|4758.6|678
1636691100000|2021-11-12 04:25:00|4771.25|4762.55|4762.08|4753.38|4771.91|4763.21|4761.11|4752.41|701
1636691400000|2021-11-12 04:30:00|4762.14|4753.44|4773.73|4765.03|4774.07|4765.37|4760.93|4752.23|667
1636691700000|2021-11-12 04:35:00|4773.71|4765.01|4774|4765.3|4776.07|4767.37|4771|4762.3|621
1636692000000|2021-11-12 04:40:00|4774.04|4765.34|4776.46|4767.76|4778.14|4769.44|4771.94|4763.24|667
1636692300000|2021-11-12 04:45:00|4776.45|4767.75|4785.69|4776.99|4787.19|4778.49|4775.62|4766.92|699
1636692600000|2021-11-12 04:50:00|4785.63|4776.93|4784.38|4775.68|4789.14|4780.44|4783.41|4774.71|836
1636692900000|2021-11-12 04:55:00|4784.36|4775.66|4785.99|4777.29|4786.27|4777.57|4780.99|4772.29|862
1636693200000|2021-11-12 05:00:00|4786.01|4777.31|4784.13|4775.43|4787.54|4778.84|4783.34|4774.64|762
1636693500000|2021-11-12 05:05:00|4784.07|4775.37|4778.09|4769.39|4784.5|4775.8|4777.93|4769.23|794
1636693800000|2021-11-12 05:10:00|4778.03|4769.33|4776.85|4768.15|4778.18|4769.48|4775.64|4766.94|605
1636694100000|2021-11-12 05:15:00|4776.84|4768.14|4766.46|4757.76|4776.85|4768.15|4765.96|4757.26|680
1636694400000|2021-11-12 05:20:00|4766.47|4757.77|4771.73|4763.03|4774.04|4765.34|4766.32|4757.62|685
1636694700000|2021-11-12 05:25:00|4771.46|4762.76|4768.76|4760.06|4774.31|4765.61|4768.75|4760.05|679
1636695000000|2021-11-12 05:30:00|4768.69|4759.99|4765.35|4756.65|4768.75|4760.05|4765.22|4756.52|400
1636695300000|2021-11-12 05:35:00|4765.33|4756.63|4761.75|4753.05|4765.69|4756.99|4761.51|4752.81|727
1636695600000|2021-11-12 05:40:00|4761.83|4753.13|4759|4750.3|4766.12|4757.42|4758.76|4750.06|649
1636695900000|2021-11-12 05:45:00|4758.92|4750.22|4754.1|4745.4|4759.71|4751.01|4752.24|4743.54|775
1636696200000|2021-11-12 05:50:00|4754.18|4745.48|4749.47|4740.77|4756.45|4747.75|4748.06|4739.36|719
1636696500000|2021-11-12 05:55:00|4749.59|4740.89|4745.41|4736.71|4751.2|4742.5|4743.01|4734.31|722
1636696800000|2021-11-12 06:00:00|4745.27|4736.57|4751.33|4742.63|4756.02|4747.32|4743.07|4734.37|782
1636697100000|2021-11-12 06:05:00|4751.35|4742.65|4750.94|4742.24|4752.86|4744.16|4746.15|4737.45|649
1636697400000|2021-11-12 06:10:00|4750.95|4742.25|4739.72|4731.02|4751.09|4742.39|4739.09|4730.39|677
1636697700000|2021-11-12 06:15:00|4740.23|4731.53|4742.63|4733.93|4743.64|4734.94|4737.36|4728.66|698
1636698000000|2021-11-12 06:20:00|4743.02|4734.32|4749.02|4740.32|4751.66|4742.96|4738.06|4729.36|829
1636698300000|2021-11-12 06:25:00|4749.49|4740.79|4747.75|4739.05|4751.6|4742.9|4746.81|4738.11|588
1636698600000|2021-11-12 06:30:00|4747.8|4739.1|4745.38|4736.68|4747.89|4739.19|4744.47|4735.77|549
1636698900000|2021-11-12 06:35:00|4745.42|4736.72|4750.27|4741.57|4752.26|4743.56|4744.96|4736.26|726
1636699200000|2021-11-12 06:40:00|4750.3|4741.6|4749.57|4740.87|4751.98|4743.28|4748.62|4739.92|660
1636699500000|2021-11-12 06:45:00|4749.49|4740.79|4741.81|4733.11|4750.25|4741.55|4741.7|4733|653
1636699800000|2021-11-12 06:50:00|4741.75|4733.05|4733.35|4724.65|4745.72|4737.02|4730.38|4721.68|731
1636700100000|2021-11-12 06:55:00|4733.27|4724.57|4723.81|4715.11|4733.27|4724.57|4719.6|4710.9|787
1636700400000|2021-11-12 07:00:00|4723.7|4715|4728.27|4719.57|4733.38|4724.68|4720.01|4711.31|874
1636700700000|2021-11-12 07:05:00|4727.76|4719.06|4712.81|4704.11|4727.87|4719.17|4707.73|4699.03|835
1636701000000|2021-11-12 07:10:00|4712.3|4703.6|4713|4704.3|4717.08|4708.38|4707.2|4698.5|844
1636701300000|2021-11-12 07:15:00|4712.97|4704.27|4710.49|4701.79|4721.86|4713.16|4710.42|4701.72|867
1636701600000|2021-11-12 07:20:00|4710.4|4701.7|4726.98|4718.28|4731.52|4722.82|4709.86|4701.16|839
1636701900000|2021-11-12 07:25:00|4727.15|4718.45|4719.97|4711.27|4729.51|4720.81|4719.46|4710.76|676
1636702200000|2021-11-12 07:30:00|4719.67|4710.97|4727.74|4719.04|4732.07|4723.37|4719.18|4710.48|741
1636702500000|2021-11-12 07:35:00|4727.81|4719.11|4712.7|4704|4728.01|4719.31|4709.49|4700.79|876
1636702800000|2021-11-12 07:40:00|4713.05|4704.35|4711.44|4702.74|4714.82|4706.12|4708.66|4699.96|854
1636703100000|2021-11-12 07:45:00|4711.67|4702.97|4703.2|4694.5|4711.82|4703.12|4702.97|4694.27|820
1636703400000|2021-11-12 07:50:00|4704.02|4695.32|4707.45|4698.75|4710.24|4701.54|4696.93|4688.23|728
1636703700000|2021-11-12 07:55:00|4707.65|4698.95|4712.61|4703.91|4716.35|4707.65|4707.44|4698.74|630
1636704000000|2021-11-12 08:00:00|4713.46|4704.76|4708.95|4700.25|4715.82|4707.12|4697.01|4688.31|828
1636704300000|2021-11-12 08:05:00|4709.11|4700.41|4719.33|4710.63|4726.2|4717.5|4709.11|4700.41|924
1636704600000|2021-11-12 08:10:00|4719.47|4710.77|4731.74|4723.04|4732.31|4723.61|4717.5|4708.8|583
1636704900000|2021-11-12 08:15:00|4731.18|4722.48|4733.91|4725.21|4740.42|4731.72|4724.95|4716.25|931
1636705200000|2021-11-12 08:20:00|4733.97|4725.27|4724.02|4715.32|4735.99|4727.29|4722.01|4713.31|624
1636705500000|2021-11-12 08:25:00|4724.08|4715.38|4721.64|4712.94|4724.24|4715.54|4713.79|4705.09|660
1636705800000|2021-11-12 08:30:00|4721.04|4712.34|4718.65|4709.95|4724.31|4715.61|4718.06|4709.36|652
1636706100000|2021-11-12 08:35:00|4718.53|4709.83|4735.78|4727.08|4737.96|4729.26|4717.05|4708.35|865
1636706400000|2021-11-12 08:40:00|4735.82|4727.12|4733.09|4724.39|4738.97|4730.27|4731.73|4723.03|807
1636706700000|2021-11-12 08:45:00|4733.06|4724.36|4741.96|4733.26|4742.34|4733.64|4725.53|4716.83|753
1636707000000|2021-11-12 08:50:00|4742.05|4733.35|4741.36|4732.66|4743.22|4734.52|4739.46|4730.76|643
1636707300000|2021-11-12 08:55:00|4741.47|4732.77|4737.15|4728.45|4741.47|4732.77|4735.68|4726.98|762
1636707600000|2021-11-12 09:00:00|4737.03|4728.33|4738.51|4729.81|4738.98|4730.28|4735.59|4726.89|738
1636707900000|2021-11-12 09:05:00|4738.52|4729.82|4737.2|4728.5|4738.54|4729.84|4735.72|4727.02|615
1636708200000|2021-11-12 09:10:00|4737.02|4728.32|4731.85|4723.15|4737.27|4728.57|4729.55|4720.85|628
1636708500000|2021-11-12 09:15:00|4731.82|4723.12|4724.11|4715.41|4732.84|4724.14|4722.83|4714.13|765
1636708800000|2021-11-12 09:20:00|4724.08|4715.38|4708.23|4699.53|4724.47|4715.77|4708.09|4699.39|828
1636709100000|2021-11-12 09:25:00|4708.22|4699.52|4685.35|4676.65|4708.37|4699.67|4681.99|4673.29|1122
1636709400000|2021-11-12 09:30:00|4685.05|4676.35|4670.67|4661.97|4686|4677.3|4652.44|4643.74|1136
1636709700000|2021-11-12 09:35:00|4670.92|4662.22|4662.51|4653.81|4680.56|4671.86|4658.45|4649.75|1071
1636710000000|2021-11-12 09:40:00|4662.72|4654.02|4679.24|4670.54|4693.72|4685.02|4659.66|4650.96|1041
1636710300000|2021-11-12 09:45:00|4679.18|4670.48|4666.74|4658.04|4685.76|4677.06|4658.63|4649.93|1071
1636710600000|2021-11-12 09:50:00|4666.58|4657.88|4646.29|4637.59|4671.63|4662.93|4645.59|4636.89|1087
1636710900000|2021-11-12 09:55:00|4646.22|4637.52|4622.18|4613.48|4646.34|4637.64|4616.92|4608.22|1143
1636711200000|2021-11-12 10:00:00|4622.14|4613.44|4624.74|4616.04|4633.28|4624.58|4608.92|4600.22|1125
1636711500000|2021-11-12 10:05:00|4624.87|4616.17|4613.26|4604.56|4626.06|4617.36|4608.59|4599.89|1056
1636711800000|2021-11-12 10:10:00|4613.27|4604.57|4627.42|4618.72|4632.35|4623.65|4612.23|4603.53|969
1636712100000|2021-11-12 10:15:00|4627.57|4618.87|4631.74|4623.04|4633.53|4624.83|4621.54|4612.84|944
1636712400000|2021-11-12 10:20:00|4632.17|4623.47|4643.81|4635.11|4644.85|4636.15|4631.74|4623.04|990
1636712700000|2021-11-12 10:25:00|4643.85|4635.15|4635.65|4626.95|4651.78|4643.08|4635.53|4626.83|902
1636713000000|2021-11-12 10:30:00|4635.45|4626.75|4636.1|4627.4|4646.12|4637.42|4634.13|4625.43|931
1636713300000|2021-11-12 10:35:00|4636.09|4627.39|4625.29|4616.59|4642.7|4634|4624.1|4615.4|738
1636713600000|2021-11-12 10:40:00|4625.18|4616.48|4630.86|4622.16|4634.65|4625.95|4623.36|4614.66|842
1636713900000|2021-11-12 10:45:00|4630.85|4622.15|4616.66|4607.96|4636.14|4627.44|4616.43|4607.73|883
1636714200000|2021-11-12 10:50:00|4616.77|4608.07|4627.64|4618.94|4627.65|4618.95|4615.52|4606.82|790
1636714500000|2021-11-12 10:55:00|4627.56|4618.86|4615.57|4606.87|4628.56|4619.86|4608.49|4599.79|929
1636714800000|2021-11-12 11:00:00|4615.84|4607.14|4625.04|4616.34|4630.41|4621.71|4611.61|4602.91|929
1636715100000|2021-11-12 11:05:00|4625.23|4616.53|4611.26|4602.56|4627.86|4619.16|4603.45|4594.75|941
1636715400000|2021-11-12 11:10:00|4611.32|4602.62|4627.7|4619|4633.64|4624.94|4610.15|4601.45|962
1636715700000|2021-11-12 11:15:00|4627.49|4618.79|4640.96|4632.26|4643.38|4634.68|4624.53|4615.83|947
1636716000000|2021-11-12 11:20:00|4641.66|4632.96|4629.57|4620.87|4642.67|4633.97|4628.93|4620.23|816
1636716300000|2021-11-12 11:25:00|4629.53|4620.83|4636.52|4627.82|4638.13|4629.43|4619.52|4610.82|785
1636716600000|2021-11-12 11:30:00|4636.79|4628.09|4628.69|4619.99|4643.3|4634.6|4627.41|4618.71|943
1636716900000|2021-11-12 11:35:00|4628.92|4620.22|4638.99|4630.29|4639.97|4631.27|4626.98|4618.28|717
1636717200000|2021-11-12 11:40:00|4639.09|4630.39|4614.08|4605.38|4639.31|4630.61|4614.08|4605.38|684
1636717500000|2021-11-12 11:45:00|4614.43|4605.73|4607.43|4598.73|4614.72|4606.02|4602.73|4594.03|938
1636717800000|2021-11-12 11:50:00|4606.71|4598.01|4586.59|4577.89|4611.74|4603.04|4586.56|4577.86|983
1636718100000|2021-11-12 11:55:00|4587.01|4578.31|4604.86|4596.16|4607.26|4598.56|4583|4574.3|950
1636718400000|2021-11-12 12:00:00|4604.85|4596.15|4573.15|4564.45|4605.67|4596.97|4569.05|4560.35|1015
1636718700000|2021-11-12 12:05:00|4571.55|4562.85|4618.47|4609.77|4621.9|4613.2|4563.08|4554.38|1132
1636719000000|2021-11-12 12:10:00|4619.27|4610.57|4628.73|4620.03|4629.67|4620.97|4612.94|4604.24|1026
1636719300000|2021-11-12 12:15:00|4628.58|4619.88|4629.37|4620.67|4638.68|4629.98|4623.19|4614.49|958
1636719600000|2021-11-12 12:20:00|4628.88|4620.18|4617.38|4608.68|4635.08|4626.38|4617.38|4608.68|853
1636719900000|2021-11-12 12:25:00|4617.57|4608.87|4622.86|4614.16|4624.64|4615.94|4613.83|4605.13|877
1636720200000|2021-11-12 12:30:00|4622.96|4614.26|4599.24|4590.54|4623.4|4614.7|4595.44|4586.74|953
1636720500000|2021-11-12 12:35:00|4599.21|4590.51|4606.13|4597.43|4607.54|4598.84|4593.43|4584.73|895
1636720800000|2021-11-12 12:40:00|4605.37|4596.67|4603.53|4594.83|4607.45|4598.75|4595.51|4586.81|844
1636721100000|2021-11-12 12:45:00|4602.88|4594.18|4600.02|4591.32|4603.53|4594.83|4589.36|4580.66|766
1636721400000|2021-11-12 12:50:00|4599.95|4591.25|4608.24|4599.54|4609.74|4601.04|4581.91|4573.21|791
1636721700000|2021-11-12 12:55:00|4608.2|4599.5|4601.26|4592.56|4610.82|4602.12|4599.86|4591.16|822
1636722000000|2021-11-12 13:00:00|4601.41|4592.71|4607.27|4598.57|4608.38|4599.68|4591.74|4583.04|873
1636722300000|2021-11-12 13:05:00|4607.25|4598.55|4575.58|4566.88|4608.82|4600.12|4575|4566.3|895
1636722600000|2021-11-12 13:10:00|4574.91|4566.21|4576.4|4567.7|4583|4574.3|4572.1|4563.4|869
1636722900000|2021-11-12 13:15:00|4576.35|4567.65|4557.68|4548.98|4576.35|4567.65|4556.55|4547.85|1047
1636723200000|2021-11-12 13:20:00|4558.29|4549.59|4569.43|4560.73|4569.57|4560.87|4547.54|4538.84|1063
1636723500000|2021-11-12 13:25:00|4569.42|4560.72|4578.79|4570.09|4581.51|4572.81|4563.69|4554.99|871
1636723800000|2021-11-12 13:30:00|4578.68|4569.98|4573.58|4564.88|4584.57|4575.87|4571.73|4563.03|925
1636724100000|2021-11-12 13:35:00|4573.65|4564.95|4594.71|4586.01|4596.48|4587.78|4573.37|4564.67|835
1636724400000|2021-11-12 13:40:00|4595.19|4586.49|4603.73|4595.03|4606.34|4597.64|4589.42|4580.72|956
1636724700000|2021-11-12 13:45:00|4603.72|4595.02|4605.18|4596.48|4614.39|4605.69|4603.72|4595.02|938
1636725000000|2021-11-12 13:50:00|4605.13|4596.43|4606.18|4597.48|4606.18|4597.48|4599.24|4590.54|642
1636725300000|2021-11-12 13:55:00|4605.01|4596.31|4611.33|4602.63|4622.57|4613.87|4604.95|4596.25|901
1636725600000|2021-11-12 14:00:00|4611.36|4602.66|4618.61|4609.91|4618.61|4609.91|4606.5|4597.8|809
1636725900000|2021-11-12 14:05:00|4618.63|4609.93|4618.9|4610.2|4624.48|4615.78|4615.6|4606.9|928
1636726200000|2021-11-12 14:10:00|4618.71|4610.01|4615.36|4606.66|4622.81|4614.11|4614.89|4606.19|837
1636726500000|2021-11-12 14:15:00|4615.33|4606.63|4600.84|4592.14|4616.45|4607.75|4598.55|4589.85|880
1636726800000|2021-11-12 14:20:00|4600.82|4592.12|4608.83|4600.13|4611.83|4603.13|4598.54|4589.84|888
1636727100000|2021-11-12 14:25:00|4608.79|4600.09|4593.17|4584.47|4609.77|4601.07|4592.63|4583.93|823
1636727400000|2021-11-12 14:30:00|4593.39|4584.69|4598.61|4589.91|4606.55|4597.85|4591.59|4582.89|1056
1636727700000|2021-11-12 14:35:00|4598.96|4590.26|4591.07|4582.37|4599.36|4590.66|4586.3|4577.6|974
1636728000000|2021-11-12 14:40:00|4591.2|4582.5|4602.55|4593.85|4607.42|4598.72|4586.52|4577.82|904
1636728300000|2021-11-12 14:45:00|4602.5|4593.8|4597.28|4588.58|4606.84|4598.14|4591.34|4582.64|966
1636728600000|2021-11-12 14:50:00|4598.08|4589.38|4606.04|4597.34|4606.26|4597.56|4595.27|4586.57|920
1636728900000|2021-11-12 14:55:00|4606.08|4597.38|4591.16|4582.46|4606.26|4597.56|4591.16|4582.46|848
1636729200000|2021-11-12 15:00:00|4591.09|4582.39|4593.04|4584.34|4598.46|4589.76|4586.3|4577.6|1028
1636729500000|2021-11-12 15:05:00|4593.24|4584.54|4581.18|4572.48|4595.38|4586.68|4578.76|4570.06|1024
1636729800000|2021-11-12 15:10:00|4581.28|4572.58|4577.94|4569.24|4585.4|4576.7|4574.98|4566.28|902
1636730100000|2021-11-12 15:15:00|4578.15|4569.45|4566.95|4558.25|4578.81|4570.11|4563.06|4554.36|1100
1636730400000|2021-11-12 15:20:00|4566.88|4558.18|4581.78|4573.08|4581.78|4573.08|4559.7|4551|1059
1636730700000|2021-11-12 15:25:00|4581.95|4573.25|4574.66|4565.96|4590.79|4582.09|4570.89|4562.19|1039
1636731000000|2021-11-12 15:30:00|4574.67|4565.97|4586.77|4578.07|4589.23|4580.53|4570.44|4561.74|1028
1636731300000|2021-11-12 15:35:00|4586.82|4578.12|4580.97|4572.27|4588.28|4579.58|4575.13|4566.43|997
1636731600000|2021-11-12 15:40:00|4581.17|4572.47|4587.98|4579.28|4588.4|4579.7|4579.87|4571.17|849
1636731900000|2021-11-12 15:45:00|4588|4579.3|4604.82|4596.12|4604.97|4596.27|4588|4579.3|873
1636732200000|2021-11-12 15:50:00|4604.84|4596.14|4589.71|4581.01|4606|4597.3|4587.2|4578.5|846
1636732500000|2021-11-12 15:55:00|4589.61|4580.91|4577.53|4568.83|4589.96|4581.26|4576.43|4567.73|851
1636732800000|2021-11-12 16:00:00|4577.71|4569.01|4562.26|4553.56|4588.22|4579.52|4561.56|4552.86|1033
1636733100000|2021-11-12 16:05:00|4562.29|4553.59|4582.63|4573.93|4582.63|4573.93|4551.75|4543.05|1086
1636733400000|2021-11-12 16:10:00|4582.3|4573.6|4592.51|4583.81|4592.59|4583.89|4580.11|4571.41|908
1636733700000|2021-11-12 16:15:00|4593.05|4584.35|4596.73|4588.03|4605.54|4596.84|4592.69|4583.99|913
1636734000000|2021-11-12 16:20:00|4596.76|4588.06|4575.43|4566.73|4597.02|4588.32|4574.34|4565.64|753
1636734300000|2021-11-12 16:25:00|4575.91|4567.21|4535.75|4527.05|4575.91|4567.21|4531.71|4523.01|1149
1636734600000|2021-11-12 16:30:00|4534.97|4526.27|4525.86|4517.16|4543.73|4535.03|4523.91|4515.21|1100
1636734900000|2021-11-12 16:35:00|4525.79|4517.09|4526.65|4517.95|4552.64|4543.94|4525.5|4516.8|1124
1636735200000|2021-11-12 16:40:00|4526.75|4518.05|4521.59|4512.89|4535.84|4527.14|4514.92|4506.22|1156
1636735500000|2021-11-12 16:45:00|4521.4|4512.7|4552.1|4543.4|4553.76|4545.06|4514.37|4505.67|1133
1636735800000|2021-11-12 16:50:00|4552.03|4543.33|4557.19|4548.49|4560.98|4552.28|4547.79|4539.09|1068
1636736100000|2021-11-12 16:55:00|4557.09|4548.39|4576.81|4568.11|4576.81|4568.11|4550.59|4541.89|1090
1636736400000|2021-11-12 17:00:00|4576.82|4568.12|4584.96|4576.26|4589.45|4580.75|4565.01|4556.31|1071
1636736700000|2021-11-12 17:05:00|4584.68|4575.98|4584.28|4575.58|4589.35|4580.65|4578.71|4570.01|996
1636737000000|2021-11-12 17:10:00|4584.65|4575.95|4584.17|4575.47|4589.9|4581.2|4581.23|4572.53|878
1636737300000|2021-11-12 17:15:00|4584.18|4575.48|4569|4560.3|4593.4|4584.7|4566.63|4557.93|1025
1636737600000|2021-11-12 17:20:00|4569.66|4560.96|4575.76|4567.06|4578.36|4569.66|4568.47|4559.77|889
1636737900000|2021-11-12 17:25:00|4575.75|4567.05|4590.48|4581.78|4593.52|4584.82|4573.4|4564.7|870
1636738200000|2021-11-12 17:30:00|4590.5|4581.8|4584.88|4576.18|4593.23|4584.53|4584.29|4575.59|785
1636738500000|2021-11-12 17:35:00|4584.83|4576.13|4593.46|4584.76|4594.55|4585.85|4584.66|4575.96|745
1636738800000|2021-11-12 17:40:00|4593.11|4584.41|4605.87|4597.17|4606.2|4597.5|4593|4584.3|724
1636739100000|2021-11-12 17:45:00|4606.28|4597.58|4608.27|4599.57|4609.06|4600.36|4596.9|4588.2|698
1636739400000|2021-11-12 17:50:00|4608.6|4599.9|4609.39|4600.69|4609.7|4601|4600.37|4591.67|733
1636739700000|2021-11-12 17:55:00|4609.4|4600.7|4622.68|4613.98|4625.46|4616.76|4608.24|4599.54|906
1636740000000|2021-11-12 18:00:00|4623.06|4614.36|4641.34|4632.64|4641.47|4632.77|4621.19|4612.49|826
1636740300000|2021-11-12 18:05:00|4641.21|4632.51|4652.86|4644.16|4659.28|4650.58|4638.43|4629.73|988
1636740600000|2021-11-12 18:10:00|4652.45|4643.75|4646.8|4638.1|4652.45|4643.75|4644.38|4635.68|831
1636740900000|2021-11-12 18:15:00|4646.74|4638.04|4659.24|4650.54|4666.36|4657.66|4643.6|4634.9|970
1636741200000|2021-11-12 18:20:00|4659.14|4650.44|4673.33|4664.63|4675.34|4666.64|4657.1|4648.4|883
1636741500000|2021-11-12 18:25:00|4673.14|4664.44|4656.98|4648.28|4673.82|4665.12|4656.98|4648.28|826
1636741800000|2021-11-12 18:30:00|4656.97|4648.27|4653.02|4644.32|4662.91|4654.21|4652.9|4644.2|832
1636742100000|2021-11-12 18:35:00|4653.01|4644.31|4649.75|4641.05|4656.73|4648.03|4644.98|4636.28|937
1636742400000|2021-11-12 18:40:00|4649.57|4640.87|4638.91|4630.21|4649.9|4641.2|4637.4|4628.7|896
1636742700000|2021-11-12 18:45:00|4638.92|4630.22|4642.19|4633.49|4644.36|4635.66|4638.45|4629.75|701
1636743000000|2021-11-12 18:50:00|4642.22|4633.52|4640.79|4632.09|4642.84|4634.14|4634.65|4625.95|743
1636743300000|2021-11-12 18:55:00|4641.8|4633.1|4646.4|4637.7|4647.32|4638.62|4639.88|4631.18|632
1636743600000|2021-11-12 19:00:00|4646.33|4637.63|4638.67|4629.97|4647.83|4639.13|4638.22|4629.52|769
1636743900000|2021-11-12 19:05:00|4638.6|4629.9|4641.81|4633.11|4646.18|4637.48|4637.6|4628.9|659
1636744200000|2021-11-12 19:10:00|4641.73|4633.03|4644.53|4635.83|4649.57|4640.87|4640.21|4631.51|783
1636744500000|2021-11-12 19:15:00|4644.55|4635.85|4644.16|4635.46|4647.08|4638.38|4643.4|4634.7|545
1636744800000|2021-11-12 19:20:00|4644.03|4635.33|4634.91|4626.21|4644.12|4635.42|4628.27|4619.57|750
1636745100000|2021-11-12 19:25:00|4635.01|4626.31|4634.95|4626.25|4642.51|4633.81|4629.99|4621.29|870
1636745400000|2021-11-12 19:30:00|4634.28|4625.58|4647.47|4638.77|4647.59|4638.89|4631.01|4622.31|801
1636745700000|2021-11-12 19:35:00|4647.27|4638.57|4650.06|4641.36|4651.34|4642.64|4642.09|4633.39|740
1636746000000|2021-11-12 19:40:00|4649.97|4641.27|4652.49|4643.79|4654.01|4645.31|4644.99|4636.29|732
1636746300000|2021-11-12 19:45:00|4652.51|4643.81|4658.58|4649.88|4659.6|4650.9|4652.49|4643.79|594
1636746600000|2021-11-12 19:50:00|4658.57|4649.87|4659.73|4651.03|4661.29|4652.59|4655.38|4646.68|709
1636746900000|2021-11-12 19:55:00|4659.97|4651.27|4660.16|4651.46|4663.36|4654.66|4656.67|4647.97|867
1636747200000|2021-11-12 20:00:00|4660.14|4651.44|4666.32|4657.62|4667.46|4658.76|4659.21|4650.51|746
1636747500000|2021-11-12 20:05:00|4666.54|4657.84|4664.18|4655.48|4674.87|4666.17|4662.22|4653.52|843
1636747800000|2021-11-12 20:10:00|4664.16|4655.46|4682.26|4673.56|4685.49|4676.79|4664.13|4655.43|967
1636748100000|2021-11-12 20:15:00|4682.33|4673.63|4675.28|4666.58|4685.05|4676.35|4672.12|4663.42|762
1636748400000|2021-11-12 20:20:00|4675.13|4666.43|4669.74|4661.04|4675.13|4666.43|4667.33|4658.63|750
1636748700000|2021-11-12 20:25:00|4669.69|4660.99|4670.44|4661.74|4673|4664.3|4668.02|4659.32|641
1636749000000|2021-11-12 20:30:00|4670.62|4661.92|4675.78|4667.08|4679.43|4670.73|4670.27|4661.57|886
1636749300000|2021-11-12 20:35:00|4675.75|4667.05|4672.01|4663.31|4677.2|4668.5|4671.5|4662.8|659
1636749600000|2021-11-12 20:40:00|4671.7|4663|4669.09|4660.39|4673.67|4664.97|4665.5|4656.8|772
1636749900000|2021-11-12 20:45:00|4669.08|4660.38|4660.6|4651.9|4670.65|4661.95|4659.19|4650.49|694
1636750200000|2021-11-12 20:50:00|4660.67|4651.97|4676.36|4667.66|4676.53|4667.83|4660.67|4651.97|673
1636750500000|2021-11-12 20:55:00|4675.94|4667.24|4674.92|4666.22|4676.64|4667.94|4668.33|4659.63|666
1636750800000|2021-11-12 21:00:00|4675.14|4666.44|4677.07|4668.37|4678.81|4670.11|4670.72|4662.02|771
1636751100000|2021-11-12 21:05:00|4676.96|4668.26|4686.18|4677.48|4686.39|4677.69|4676.81|4668.11|846
1636751400000|2021-11-12 21:10:00|4686.19|4677.49|4693.13|4684.43|4694.78|4686.08|4683.21|4674.51|865
1636751700000|2021-11-12 21:15:00|4692.95|4684.25|4690.82|4682.12|4698.89|4690.19|4690.67|4681.97|872
1636752000000|2021-11-12 21:20:00|4691.23|4682.53|4682.92|4674.22|4691.24|4682.54|4682.45|4673.75|721
1636752300000|2021-11-12 21:25:00|4682.97|4674.27|4673.06|4664.36|4684.22|4675.52|4671.03|4662.33|768
1636752600000|2021-11-12 21:30:00|4673.08|4664.38|4676.15|4667.45|4678.78|4670.08|4670.59|4661.89|627
1636752900000|2021-11-12 21:35:00|4676.21|4667.51|4682.02|4673.32|4682.04|4673.34|4676.03|4667.33|724
1636753200000|2021-11-12 21:40:00|4682.11|4673.41|4682.24|4673.54|4685.33|4676.63|4680.57|4671.87|701
1636753500000|2021-11-12 21:45:00|4682.23|4673.53|4666.63|4657.93|4683.22|4674.52|4666.49|4657.79|701
1636753800000|2021-11-12 21:50:00|4666.8|4658.1|4657.44|4648.74|4666.84|4658.14|4656.9|4648.2|833
1636754100000|2021-11-12 21:55:00|4657.53|4648.83|4658.04|4649.34|4659.73|4651.03|4656.02|4647.32|531
1636790400000|2021-11-13 08:00:00|4650.94|4642.24|4646.72|4638.02|4652.69|4643.99|4643.46|4634.76|735
1636790700000|2021-11-13 08:05:00|4646.73|4638.03|4637.76|4629.06|4646.76|4638.06|4637.66|4628.96|604
1636791000000|2021-11-13 08:10:00|4637.81|4629.11|4643.77|4635.07|4643.88|4635.18|4637.81|4629.11|612
1636791300000|2021-11-13 08:15:00|4643.65|4634.95|4644.99|4636.29|4646.29|4637.59|4643.65|4634.95|705
1636791600000|2021-11-13 08:20:00|4644.93|4636.23|4646.54|4637.84|4646.54|4637.84|4642.66|4633.96|573
1636791900000|2021-11-13 08:25:00|4646.45|4637.75|4640.71|4632.01|4646.45|4637.75|4640.29|4631.59|538
1636792200000|2021-11-13 08:30:00|4640.67|4631.97|4641.13|4632.43|4641.78|4633.08|4639.55|4630.85|464
1636792500000|2021-11-13 08:35:00|4641.1|4632.4|4630.34|4621.64|4641.15|4632.45|4630.28|4621.58|717
1636792800000|2021-11-13 08:40:00|4630.33|4621.63|4626.85|4618.15|4631.27|4622.57|4626.77|4618.07|674
1636793100000|2021-11-13 08:45:00|4626.61|4617.91|4635.61|4626.91|4636.54|4627.84|4625.95|4617.25|729
1636793400000|2021-11-13 08:50:00|4635.59|4626.89|4638.15|4629.45|4641.45|4632.75|4635.59|4626.89|528
1636793700000|2021-11-13 08:55:00|4638.16|4629.46|4629.64|4620.94|4638.39|4629.69|4628.52|4619.82|647
1636794000000|2021-11-13 09:00:00|4629.65|4620.95|4628.75|4620.05|4633.36|4624.66|4627.62|4618.92|657
1636794300000|2021-11-13 09:05:00|4628.76|4620.06|4628.3|4619.6|4630.82|4622.12|4626.29|4617.59|696
1636794600000|2021-11-13 09:10:00|4628.31|4619.61|4611.87|4603.17|4628.32|4619.62|4610.67|4601.97|725
1636794900000|2021-11-13 09:15:00|4611.89|4603.19|4611.85|4603.15|4616.85|4608.15|4608.4|4599.7|808
1636795200000|2021-11-13 09:20:00|4612.15|4603.45|4611.97|4603.27|4613.5|4604.8|4607.71|4599.01|739
1636795500000|2021-11-13 09:25:00|4612|4603.3|4612.36|4603.66|4614.15|4605.45|4610.47|4601.77|646
1636795800000|2021-11-13 09:30:00|4612.35|4603.65|4600.03|4591.33|4614.05|4605.35|4600.02|4591.32|740
1636796100000|2021-11-13 09:35:00|4600.08|4591.38|4603.69|4594.99|4605.86|4597.16|4596.11|4587.41|832
1636796400000|2021-11-13 09:40:00|4603.71|4595.01|4603.6|4594.9|4605.54|4596.84|4602.31|4593.61|595
1636796700000|2021-11-13 09:45:00|4603.58|4594.88|4594.79|4586.09|4603.58|4594.88|4594.63|4585.93|623
1636797000000|2021-11-13 09:50:00|4594.73|4586.03|4594.1|4585.4|4598.91|4590.21|4591.26|4582.56|734
1636797300000|2021-11-13 09:55:00|4594.07|4585.37|4597.78|4589.08|4600.5|4591.8|4592.62|4583.92|637
1636797600000|2021-11-13 10:00:00|4597.74|4589.04|4602.85|4594.15|4603.63|4594.93|4593.49|4584.79|805
1636797900000|2021-11-13 10:05:00|4603.05|4594.35|4612.06|4603.36|4612.08|4603.38|4601.12|4592.42|840
1636798200000|2021-11-13 10:10:00|4612.03|4603.33|4612.61|4603.91|4614.08|4605.38|4610.53|4601.83|773
1636798500000|2021-11-13 10:15:00|4612.5|4603.8|4612.33|4603.63|4615.5|4606.8|4609.74|4601.04|622
1636798800000|2021-11-13 10:20:00|4612.32|4603.62|4608.51|4599.81|4612.32|4603.62|4604.9|4596.2|544
1636799100000|2021-11-13 10:25:00|4608.53|4599.83|4602.65|4593.95|4608.54|4599.84|4602.65|4593.95|624
1636799400000|2021-11-13 10:30:00|4602.66|4593.96|4611.3|4602.6|4613.59|4604.89|4602.63|4593.93|535
1636799700000|2021-11-13 10:35:00|4611.29|4602.59|4610.72|4602.02|4612.36|4603.66|4608.62|4599.92|663
1636800000000|2021-11-13 10:40:00|4611.06|4602.36|4618.46|4609.76|4618.5|4609.8|4611.06|4602.36|658
1636800300000|2021-11-13 10:45:00|4618.42|4609.72|4620.77|4612.07|4623.16|4614.46|4617.31|4608.61|648
1636800600000|2021-11-13 10:50:00|4620.8|4612.1|4616.12|4607.42|4622.67|4613.97|4616.1|4607.4|704
1636800900000|2021-11-13 10:55:00|4616.1|4607.4|4619.95|4611.25|4621.79|4613.09|4615.44|4606.74|660
1636801200000|2021-11-13 11:00:00|4619.98|4611.28|4621.28|4612.58|4621.28|4612.58|4618.48|4609.78|527
1636801500000|2021-11-13 11:05:00|4621.34|4612.64|4614.09|4605.39|4621.67|4612.97|4613.56|4604.86|536
1636801800000|2021-11-13 11:10:00|4614.13|4605.43|4622.06|4613.36|4622.2|4613.5|4613.92|4605.22|694
1636802100000|2021-11-13 11:15:00|4622.12|4613.42|4620.52|4611.82|4623.49|4614.79|4617.46|4608.76|619
1636802400000|2021-11-13 11:20:00|4620.53|4611.83|4621.67|4612.97|4623.63|4614.93|4620.41|4611.71|704
1636802700000|2021-11-13 11:25:00|4621.62|4612.92|4619.68|4610.98|4621.62|4612.92|4616.21|4607.51|679
1636803000000|2021-11-13 11:30:00|4619.64|4610.94|4619.84|4611.14|4620|4611.3|4617.05|4608.35|725
1636803300000|2021-11-13 11:35:00|4619.85|4611.15|4607.79|4599.09|4619.95|4611.25|4606.45|4597.75|801
1636803600000|2021-11-13 11:40:00|4607.7|4599|4608.06|4599.36|4609.87|4601.17|4603.37|4594.67|672
1636803900000|2021-11-13 11:45:00|4608.05|4599.35|4613.93|4605.23|4614.12|4605.42|4605.97|4597.27|672
1636804200000|2021-11-13 11:50:00|4613.96|4605.26|4607.79|4599.09|4614.15|4605.45|4607.53|4598.83|671
1636804500000|2021-11-13 11:55:00|4607.6|4598.9|4613.84|4605.14|4617.73|4609.03|4607.47|4598.77|676
1636804800000|2021-11-13 12:00:00|4613.98|4605.28|4613.39|4604.69|4614.5|4605.8|4605.98|4597.28|652
1636805100000|2021-11-13 12:05:00|4613.27|4604.57|4627.99|4619.29|4635.06|4626.36|4613.15|4604.45|621
1636805400000|2021-11-13 12:10:00|4628.01|4619.31|4621.1|4612.4|4630.26|4621.56|4620.49|4611.79|828
1636805700000|2021-11-13 12:15:00|4621.15|4612.45|4621.77|4613.07|4623.17|4614.47|4618.04|4609.34|839
1636806000000|2021-11-13 12:20:00|4621.76|4613.06|4617.76|4609.06|4623.96|4615.26|4617.76|4609.06|738
1636806300000|2021-11-13 12:25:00|4617.7|4609|4620.19|4611.49|4620.51|4611.81|4616.99|4608.29|642
1636806600000|2021-11-13 12:30:00|4620.18|4611.48|4611.25|4602.55|4620.38|4611.68|4611.2|4602.5|773
1636806900000|2021-11-13 12:35:00|4611.2|4602.5|4613.57|4604.87|4614.91|4606.21|4610.69|4601.99|858
1636807200000|2021-11-13 12:40:00|4613.5|4604.8|4610.88|4602.18|4614.88|4606.18|4610.75|4602.05|733
1636807500000|2021-11-13 12:45:00|4610.91|4602.21|4613.33|4604.63|4613.37|4604.67|4605.61|4596.91|763
1636807800000|2021-11-13 12:50:00|4613.63|4604.93|4607.67|4598.97|4624.03|4615.33|4607.42|4598.72|942
1636808100000|2021-11-13 12:55:00|4607.66|4598.96|4608.97|4600.27|4611.27|4602.57|4604.2|4595.5|812
1636808400000|2021-11-13 13:00:00|4608.94|4600.24|4613.33|4604.63|4614.24|4605.54|4605.92|4597.22|721
1636808700000|2021-11-13 13:05:00|4613.38|4604.68|4617.28|4608.58|4617.97|4609.27|4611.34|4602.64|703
1636809000000|2021-11-13 13:10:00|4617.24|4608.54|4624.61|4615.91|4624.61|4615.91|4616.98|4608.28|622
1636809300000|2021-11-13 13:15:00|4624.64|4615.94|4619.94|4611.24|4630.19|4621.49|4619.25|4610.55|853
1636809600000|2021-11-13 13:20:00|4619.93|4611.23|4619.41|4610.71|4620.23|4611.53|4616.81|4608.11|650
1636809900000|2021-11-13 13:25:00|4619.42|4610.72|4617.45|4608.75|4619.42|4610.72|4616.62|4607.92|747
1636810200000|2021-11-13 13:30:00|4617.42|4608.72|4610.3|4601.6|4617.78|4609.08|4607.46|4598.76|685
1636810500000|2021-11-13 13:35:00|4610.29|4601.59|4611.83|4603.13|4613.68|4604.98|4609.91|4601.21|729
1636810800000|2021-11-13 13:40:00|4611.94|4603.24|4612.3|4603.6|4613.62|4604.92|4611.24|4602.54|393
1636811100000|2021-11-13 13:45:00|4612.25|4603.55|4612.17|4603.47|4612.53|4603.83|4609.85|4601.15|703
1636811400000|2021-11-13 13:50:00|4612.18|4603.48|4612.35|4603.65|4613.24|4604.54|4609.19|4600.49|512
1636811700000|2021-11-13 13:55:00|4612.26|4603.56|4620.41|4611.71|4620.55|4611.85|4611.64|4602.94|607
1636812000000|2021-11-13 14:00:00|4620.42|4611.72|4661.53|4652.83|4661.67|4652.97|4620.21|4611.51|1110
1636812300000|2021-11-13 14:05:00|4661.51|4652.81|4658.47|4649.77|4674.45|4665.75|4654.97|4646.27|1125
1636812600000|2021-11-13 14:10:00|4658.51|4649.81|4664.47|4655.77|4666.54|4657.84|4653.09|4644.39|1002
1636812900000|2021-11-13 14:15:00|4664.34|4655.64|4658.52|4649.82|4671.62|4662.92|4657.39|4648.69|975
1636813200000|2021-11-13 14:20:00|4658.49|4649.79|4664.29|4655.59|4664.61|4655.91|4653.44|4644.74|851
1636813500000|2021-11-13 14:25:00|4664.27|4655.57|4677.54|4668.84|4683.59|4674.89|4664.19|4655.49|1036
1636813800000|2021-11-13 14:30:00|4677.61|4668.91|4679.06|4670.36|4680.67|4671.97|4669.48|4660.78|992
1636814100000|2021-11-13 14:35:00|4679.01|4670.31|4677.16|4668.46|4679.82|4671.12|4671.34|4662.64|950
1636814400000|2021-11-13 14:40:00|4677.19|4668.49|4686.04|4677.34|4700.62|4691.92|4677.14|4668.44|1021
1636814700000|2021-11-13 14:45:00|4686.06|4677.36|4665.95|4657.25|4690.48|4681.78|4665.35|4656.65|997
1636815000000|2021-11-13 14:50:00|4665.96|4657.26|4667.66|4658.96|4677.52|4668.82|4663.69|4654.99|978
1636815300000|2021-11-13 14:55:00|4667.8|4659.1|4675.92|4667.22|4677.26|4668.56|4667.79|4659.09|928
1636815600000|2021-11-13 15:00:00|4675.93|4667.23|4680.39|4671.69|4682.39|4673.69|4674.96|4666.26|915
1636815900000|2021-11-13 15:05:00|4680.34|4671.64|4677.87|4669.17|4681.81|4673.11|4671.13|4662.43|873
1636816200000|2021-11-13 15:10:00|4677.89|4669.19|4678.15|4669.45|4681.33|4672.63|4675.79|4667.09|922
1636816500000|2021-11-13 15:15:00|4678.16|4669.46|4678.4|4669.7|4679.43|4670.73|4676.46|4667.76|736
1636816800000|2021-11-13 15:20:00|4678.42|4669.72|4672.27|4663.57|4679.08|4670.38|4670.47|4661.77|723
1636817100000|2021-11-13 15:25:00|4672.23|4663.53|4688.74|4680.04|4693.34|4684.64|4670.64|4661.94|853
1636817400000|2021-11-13 15:30:00|4688.84|4680.14|4691.65|4682.95|4696.07|4687.37|4684.22|4675.52|895
1636817700000|2021-11-13 15:35:00|4691.64|4682.94|4695.24|4686.54|4695.45|4686.75|4690.55|4681.85|815
1636818000000|2021-11-13 15:40:00|4695.17|4686.47|4694.21|4685.51|4697.39|4688.69|4692.49|4683.79|753
1636818300000|2021-11-13 15:45:00|4694.22|4685.52|4684.72|4676.02|4694.24|4685.54|4683.98|4675.28|541
1636818600000|2021-11-13 15:50:00|4684.75|4676.05|4683.38|4674.68|4685.84|4677.14|4682.54|4673.84|546
1636818900000|2021-11-13 15:55:00|4683.37|4674.67|4684.75|4676.05|4685.72|4677.02|4681.69|4672.99|520
1636819200000|2021-11-13 16:00:00|4684.72|4676.02|4695.55|4686.85|4703.86|4695.16|4683.52|4674.82|946
1636819500000|2021-11-13 16:05:00|4695.45|4686.75|4693.31|4684.61|4695.5|4686.8|4685.89|4677.19|560
1636819800000|2021-11-13 16:10:00|4693.16|4684.46|4689.05|4680.35|4694.78|4686.08|4688.36|4679.66|459
1636820100000|2021-11-13 16:15:00|4689.04|4680.34|4684.74|4676.04|4689.58|4680.88|4683.8|4675.1|449
1636820400000|2021-11-13 16:20:00|4684.72|4676.02|4680.86|4672.16|4685.6|4676.9|4679.3|4670.6|577
1636820700000|2021-11-13 16:25:00|4680.89|4672.19|4679.93|4671.23|4680.89|4672.19|4676.78|4668.08|504
1636821000000|2021-11-13 16:30:00|4679.92|4671.22|4681.67|4672.97|4686.48|4677.78|4678.98|4670.28|479
1636821300000|2021-11-13 16:35:00|4681.65|4672.95|4688.09|4679.39|4689.78|4681.08|4681.32|4672.62|573
1636821600000|2021-11-13 16:40:00|4688.04|4679.34|4687.09|4678.39|4689.62|4680.92|4683.48|4674.78|479
1636821900000|2021-11-13 16:45:00|4687.12|4678.42|4687.13|4678.43|4687.81|4679.11|4684.06|4675.36|598
1636822200000|2021-11-13 16:50:00|4687.18|4678.48|4685.48|4676.78|4687.94|4679.24|4685.48|4676.78|607
1636822500000|2021-11-13 16:55:00|4685.04|4676.34|4678.89|4670.19|4685.3|4676.6|4678.2|4669.5|681
1636822800000|2021-11-13 17:00:00|4678.86|4670.16|4680.88|4672.18|4681.14|4672.44|4678.28|4669.58|541
1636823100000|2021-11-13 17:05:00|4680.93|4672.23|4675.86|4667.16|4681.76|4673.06|4675.84|4667.14|686
1636823400000|2021-11-13 17:10:00|4675.83|4667.13|4674.52|4665.82|4678.1|4669.4|4673.1|4664.4|652
1636823700000|2021-11-13 17:15:00|4674.48|4665.78|4669.1|4660.4|4674.48|4665.78|4668.97|4660.27|674
1636824000000|2021-11-13 17:20:00|4669.16|4660.46|4670.7|4662|4670.99|4662.29|4666.65|4657.95|621
1636824300000|2021-11-13 17:25:00|4670.74|4662.04|4674.35|4665.65|4675.36|4666.66|4670.34|4661.64|622
1636824600000|2021-11-13 17:30:00|4674.26|4665.56|4679.39|4670.69|4680.19|4671.49|4674.1|4665.4|633
1636824900000|2021-11-13 17:35:00|4679.37|4670.67|4682.68|4673.98|4684.48|4675.78|4678.91|4670.21|580
1636825200000|2021-11-13 17:40:00|4682.65|4673.95|4682.77|4674.07|4684.48|4675.78|4681.46|4672.76|631
1636825500000|2021-11-13 17:45:00|4682.81|4674.11|4684.39|4675.69|4684.48|4675.78|4682.77|4674.07|585
1636825800000|2021-11-13 17:50:00|4684.4|4675.7|4686.07|4677.37|4686.18|4677.48|4682.61|4673.91|424
1636826100000|2021-11-13 17:55:00|4686.11|4677.41|4689.7|4681|4690.1|4681.4|4684.55|4675.85|449
1636826400000|2021-11-13 18:00:00|4689.84|4681.14|4686.76|4678.06|4692.55|4683.85|4686.34|4677.64|736
1636826700000|2021-11-13 18:05:00|4686.65|4677.95|4686.47|4677.77|4690.19|4681.49|4686.19|4677.49|643
1636827000000|2021-11-13 18:10:00|4686.51|4677.81|4680.3|4671.6|4686.69|4677.99|4680.3|4671.6|418
1636827300000|2021-11-13 18:15:00|4680.32|4671.62|4677.69|4668.99|4680.34|4671.64|4673.71|4665.01|655
1636827600000|2021-11-13 18:20:00|4677.68|4668.98|4675.8|4667.1|4678.33|4669.63|4672.97|4664.27|744
1636827900000|2021-11-13 18:25:00|4675.94|4667.24|4677.57|4668.87|4678.52|4669.82|4673.61|4664.91|874
1636828200000|2021-11-13 18:30:00|4677.56|4668.86|4681.13|4672.43|4689.27|4680.57|4677.51|4668.81|907
1636828500000|2021-11-13 18:35:00|4681.14|4672.44|4652.67|4643.97|4683.3|4674.6|4651.75|4643.05|921
1636828800000|2021-11-13 18:40:00|4652.6|4643.9|4660.7|4652|4661.79|4653.09|4652.6|4643.9|891
1636829100000|2021-11-13 18:45:00|4660.48|4651.78|4654.11|4645.41|4664.22|4655.52|4652.02|4643.32|828
1636829400000|2021-11-13 18:50:00|4654.07|4645.37|4656.21|4647.51|4660.15|4651.45|4653.07|4644.37|808
1636829700000|2021-11-13 18:55:00|4656.19|4647.49|4657.99|4649.29|4663.16|4654.46|4654.63|4645.93|804
1636830000000|2021-11-13 19:00:00|4658.01|4649.31|4649.23|4640.53|4658.01|4649.31|4647.43|4638.73|849
1636830300000|2021-11-13 19:05:00|4649.24|4640.54|4630.71|4622.01|4650.94|4642.24|4626.53|4617.83|891
1636830600000|2021-11-13 19:10:00|4631.27|4622.57|4635.08|4626.38|4638.28|4629.58|4628.85|4620.15|758
1636830900000|2021-11-13 19:15:00|4635.1|4626.4|4635.53|4626.83|4641.44|4632.74|4633.25|4624.55|676
1636831200000|2021-11-13 19:20:00|4635.61|4626.91|4640.53|4631.83|4641.67|4632.97|4634.43|4625.73|643
1636831500000|2021-11-13 19:25:00|4640.54|4631.84|4646.77|4638.07|4646.81|4638.11|4640.5|4631.8|653
1636831800000|2021-11-13 19:30:00|4646.78|4638.08|4647.96|4639.26|4648.18|4639.48|4642.85|4634.15|512
1636832100000|2021-11-13 19:35:00|4647.86|4639.16|4649.9|4641.2|4650.36|4641.66|4646.43|4637.73|617
1636832400000|2021-11-13 19:40:00|4649.86|4641.16|4649.86|4641.16|4649.91|4641.21|4642.17|4633.47|588
1636832700000|2021-11-13 19:45:00|4649.89|4641.19|4650.62|4641.92|4650.62|4641.92|4647.63|4638.93|449
1636833000000|2021-11-13 19:50:00|4650.59|4641.89|4644.95|4636.25|4650.59|4641.89|4644.24|4635.54|575
1636833300000|2021-11-13 19:55:00|4644.93|4636.23|4648.87|4640.17|4650.11|4641.41|4644.7|4636|642
1636833600000|2021-11-13 20:00:00|4649.11|4640.41|4649.56|4640.86|4652.14|4643.44|4647.75|4639.05|568
1636833900000|2021-11-13 20:05:00|4649.55|4640.85|4652.11|4643.41|4652.18|4643.48|4649.06|4640.36|480
1636834200000|2021-11-13 20:10:00|4652.13|4643.43|4652.65|4643.95|4653.55|4644.85|4651.82|4643.12|512
1636834500000|2021-11-13 20:15:00|4652.68|4643.98|4652.29|4643.59|4653.77|4645.07|4651.77|4643.07|558
1636834800000|2021-11-13 20:20:00|4652.36|4643.66|4649.88|4641.18|4652.94|4644.24|4647.93|4639.23|599
1636835100000|2021-11-13 20:25:00|4649.51|4640.81|4646.8|4638.1|4650.15|4641.45|4646.66|4637.96|606
1636835400000|2021-11-13 20:30:00|4646.79|4638.09|4652.78|4644.08|4652.78|4644.08|4646.44|4637.74|576
1636835700000|2021-11-13 20:35:00|4652.73|4644.03|4653.37|4644.67|4653.48|4644.78|4650.35|4641.65|609
1636836000000|2021-11-13 20:40:00|4653.42|4644.72|4651.28|4642.58|4653.78|4645.08|4649.91|4641.21|639
1636836300000|2021-11-13 20:45:00|4651.27|4642.57|4662.23|4653.53|4663.55|4654.85|4650.51|4641.81|774
1636836600000|2021-11-13 20:50:00|4662.21|4653.51|4662.38|4653.68|4662.43|4653.73|4659.98|4651.28|550
1636836900000|2021-11-13 20:55:00|4662.43|4653.73|4665.59|4656.89|4668.58|4659.88|4662.43|4653.73|610
1636837200000|2021-11-13 21:00:00|4665.58|4656.88|4664.36|4655.66|4666.57|4657.87|4663.45|4654.75|420
1636837500000|2021-11-13 21:05:00|4664.38|4655.68|4660.05|4651.35|4664.4|4655.7|4659.68|4650.98|615
1636837800000|2021-11-13 21:10:00|4660.04|4651.34|4659.43|4650.73|4661.54|4652.84|4658.26|4649.56|498
1636838100000|2021-11-13 21:15:00|4659.45|4650.75|4659.36|4650.66|4665.43|4656.73|4659.33|4650.63|539
1636838400000|2021-11-13 21:20:00|4659.27|4650.57|4658.94|4650.24|4659.96|4651.26|4658.03|4649.33|524
1636838700000|2021-11-13 21:25:00|4658.95|4650.25|4662.74|4654.04|4663.12|4654.42|4658.95|4650.25|401
1636839000000|2021-11-13 21:30:00|4662.75|4654.05|4652.33|4643.63|4663.06|4654.36|4652.14|4643.44|619
1636839300000|2021-11-13 21:35:00|4652.29|4643.59|4652.96|4644.26|4653.15|4644.45|4651.38|4642.68|381
1636839600000|2021-11-13 21:40:00|4652.95|4644.25|4651.74|4643.04|4652.97|4644.27|4651.07|4642.37|431
1636839900000|2021-11-13 21:45:00|4651.71|4643.01|4650.58|4641.88|4651.95|4643.25|4647.66|4638.96|619
1636840200000|2021-11-13 21:50:00|4650.57|4641.87|4653.78|4645.08|4656.37|4647.67|4650.56|4641.86|449
1636840500000|2021-11-13 21:55:00|4653.65|4644.95|4660.34|4651.64|4660.34|4651.64|4653.46|4644.76|536
1636840800000|2021-11-13 22:00:00|4660.3|4651.6|4656|4647.3|4661.11|4652.41|4655.09|4646.39|727
1636841100000|2021-11-13 22:05:00|4655.99|4647.29|4657.49|4648.79|4658.55|4649.85|4654.21|4645.51|507
1636841400000|2021-11-13 22:10:00|4657.62|4648.92|4660.34|4651.64|4660.69|4651.99|4656.26|4647.56|442
1636841700000|2021-11-13 22:15:00|4660.32|4651.62|4651.41|4642.71|4660.36|4651.66|4651.34|4642.64|580
1636842000000|2021-11-13 22:20:00|4651.43|4642.73|4654.98|4646.28|4654.98|4646.28|4647.93|4639.23|469
1636842300000|2021-11-13 22:25:00|4654.99|4646.29|4657.11|4648.41|4657.75|4649.05|4654.98|4646.28|479
1636842600000|2021-11-13 22:30:00|4657.12|4648.42|4658.74|4650.04|4658.94|4650.24|4657.04|4648.34|470
1636842900000|2021-11-13 22:35:00|4658.79|4650.09|4659.6|4650.9|4659.77|4651.07|4658.69|4649.99|639
1636843200000|2021-11-13 22:40:00|4659.63|4650.93|4661.99|4653.29|4662.9|4654.2|4659.14|4650.44|497
1636843500000|2021-11-13 22:45:00|4661.98|4653.28|4661.75|4653.05|4665.31|4656.61|4659.91|4651.21|394
1636843800000|2021-11-13 22:50:00|4661.72|4653.02|4650.91|4642.21|4661.83|4653.13|4646.42|4637.72|563
1636844100000|2021-11-13 22:55:00|4650.92|4642.22|4644.11|4635.41|4653.2|4644.5|4642.5|4633.8|643
1636844400000|2021-11-13 23:00:00|4644.12|4635.42|4646.07|4637.37|4646.91|4638.21|4643.14|4634.44|531
1636844700000|2021-11-13 23:05:00|4646.04|4637.34|4650.95|4642.25|4651.3|4642.6|4645.71|4637.01|534
1636845000000|2021-11-13 23:10:00|4650.96|4642.26|4653.24|4644.54|4653.98|4645.28|4649.87|4641.17|551
1636845300000|2021-11-13 23:15:00|4653.28|4644.58|4653.27|4644.57|4655.58|4646.88|4651.87|4643.17|599
1636845600000|2021-11-13 23:20:00|4653.1|4644.4|4650.5|4641.8|4655.26|4646.56|4650.37|4641.67|575
1636845900000|2021-11-13 23:25:00|4650.49|4641.79|4646.6|4637.9|4650.49|4641.79|4645.27|4636.57|361
1636846200000|2021-11-13 23:30:00|4646.55|4637.85|4642.36|4633.66|4647.01|4638.31|4639.52|4630.82|726
1636846500000|2021-11-13 23:35:00|4642.4|4633.7|4644.13|4635.43|4644.14|4635.44|4640.27|4631.57|390
1636846800000|2021-11-13 23:40:00|4644.14|4635.44|4644.92|4636.22|4644.93|4636.23|4641.87|4633.17|407
1636847100000|2021-11-13 23:45:00|4644.93|4636.23|4655.48|4646.78|4662.86|4654.16|4644.89|4636.19|711
1636847400000|2021-11-13 23:50:00|4655.5|4646.8|4654.15|4645.45|4656.47|4647.77|4652.35|4643.65|625
1636847700000|2021-11-13 23:55:00|4654.17|4645.47|4650.08|4641.38|4655.51|4646.81|4650.07|4641.37|595
1636848000000|2021-11-14 00:00:00|4650.11|4641.41|4643.98|4635.28|4650.17|4641.47|4643.05|4634.35|947
1636848300000|2021-11-14 00:05:00|4643.91|4635.21|4647.48|4638.78|4648.24|4639.54|4643.64|4634.94|741
1636848600000|2021-11-14 00:10:00|4647.43|4638.73|4656.29|4647.59|4658.97|4650.27|4646.97|4638.27|863
1636848900000|2021-11-14 00:15:00|4656.28|4647.58|4668.6|4659.9|4674.91|4666.21|4656.17|4647.47|858
1636849200000|2021-11-14 00:20:00|4668.66|4659.96|4683.7|4675|4683.7|4675|4668.61|4659.91|903
1636849500000|2021-11-14 00:25:00|4683.71|4675.01|4692.63|4683.93|4698.81|4690.11|4680.55|4671.85|889
1636849800000|2021-11-14 00:30:00|4692.69|4683.99|4688.04|4679.34|4698.34|4689.64|4687.46|4678.76|864
1636850100000|2021-11-14 00:35:00|4688.26|4679.56|4682.74|4674.04|4689.82|4681.12|4680.75|4672.05|753
1636850400000|2021-11-14 00:40:00|4682.78|4674.08|4685.04|4676.34|4687.59|4678.89|4682.31|4673.61|762
1636850700000|2021-11-14 00:45:00|4685.05|4676.35|4690.85|4682.15|4692.18|4683.48|4682.15|4673.45|771
1636851000000|2021-11-14 00:50:00|4690.89|4682.19|4685.54|4676.84|4690.89|4682.19|4684.22|4675.52|642
1636851300000|2021-11-14 00:55:00|4685.57|4676.87|4680.09|4671.39|4687.13|4678.43|4677.67|4668.97|706
1636851600000|2021-11-14 01:00:00|4680.11|4671.41|4684.76|4676.06|4686.96|4678.26|4680.11|4671.41|729
1636851900000|2021-11-14 01:05:00|4684.8|4676.1|4683.08|4674.38|4685.09|4676.39|4682.62|4673.92|551
1636852200000|2021-11-14 01:10:00|4683.21|4674.51|4675.82|4667.12|4683.53|4674.83|4673.27|4664.57|605
1636852500000|2021-11-14 01:15:00|4675.79|4667.09|4680.05|4671.35|4680.07|4671.37|4675.61|4666.91|770
1636852800000|2021-11-14 01:20:00|4679.98|4671.28|4678.63|4669.93|4683.11|4674.41|4678.35|4669.65|802
1636853100000|2021-11-14 01:25:00|4678.67|4669.97|4670.16|4661.46|4678.76|4670.06|4668.8|4660.1|760
1636853400000|2021-11-14 01:30:00|4670.37|4661.67|4664.56|4655.86|4670.5|4661.8|4664.52|4655.82|681
1636853700000|2021-11-14 01:35:00|4664.57|4655.87|4664.45|4655.75|4664.61|4655.91|4656.81|4648.11|803
1636854000000|2021-11-14 01:40:00|4664.46|4655.76|4657.35|4648.65|4665.03|4656.33|4656.81|4648.11|803
1636854300000|2021-11-14 01:45:00|4657.3|4648.6|4665.95|4657.25|4665.95|4657.25|4657.09|4648.39|778
1636854600000|2021-11-14 01:50:00|4665.96|4657.26|4667.92|4659.22|4668.55|4659.85|4663.3|4654.6|698
1636854900000|2021-11-14 01:55:00|4667.91|4659.21|4666.61|4657.91|4668.96|4660.26|4666.09|4657.39|704
1636855200000|2021-11-14 02:00:00|4666.6|4657.9|4668.68|4659.98|4670.72|4662.02|4666.59|4657.89|762
1636855500000|2021-11-14 02:05:00|4668.58|4659.88|4670.17|4661.47|4672.34|4663.64|4666.67|4657.97|764
1636855800000|2021-11-14 02:10:00|4670.29|4661.59|4668.86|4660.16|4672.32|4663.62|4668.71|4660.01|757
1636856100000|2021-11-14 02:15:00|4668.81|4660.11|4662.43|4653.73|4669.61|4660.91|4662.43|4653.73|526
1636856400000|2021-11-14 02:20:00|4662.42|4653.72|4658.52|4649.82|4663.71|4655.01|4658.47|4649.77|611
1636856700000|2021-11-14 02:25:00|4658.49|4649.79|4662.37|4653.67|4662.57|4653.87|4658.24|4649.54|636
1636857000000|2021-11-14 02:30:00|4662.39|4653.69|4656.78|4648.08|4666.15|4657.45|4655.39|4646.69|609
1636857300000|2021-11-14 02:35:00|4656.88|4648.18|4646.46|4637.76|4657.77|4649.07|4643.63|4634.93|817
1636857600000|2021-11-14 02:40:00|4646.44|4637.74|4649.67|4640.97|4653.69|4644.99|4646.42|4637.72|693
1636857900000|2021-11-14 02:45:00|4649.4|4640.7|4643.45|4634.75|4652.96|4644.26|4643.38|4634.68|621
1636858200000|2021-11-14 02:50:00|4643.4|4634.7|4644.48|4635.78|4646.47|4637.77|4642.96|4634.26|786
1636858500000|2021-11-14 02:55:00|4644.46|4635.76|4640.97|4632.27|4644.49|4635.79|4639.88|4631.18|516
1636858800000|2021-11-14 03:00:00|4640.96|4632.26|4645.56|4636.86|4645.57|4636.87|4639.64|4630.94|699
1636859100000|2021-11-14 03:05:00|4645.57|4636.87|4649.33|4640.63|4649.53|4640.83|4644.88|4636.18|623
1636859400000|2021-11-14 03:10:00|4649.32|4640.62|4633.22|4624.52|4650.25|4641.55|4633.14|4624.44|700
1636859700000|2021-11-14 03:15:00|4633.23|4624.53|4641.47|4632.77|4652.25|4643.55|4632.79|4624.09|905
1636860000000|2021-11-14 03:20:00|4641.23|4632.53|4632.25|4623.55|4643.24|4634.54|4632.19|4623.49|810
1636860300000|2021-11-14 03:25:00|4632.47|4623.77|4636.35|4627.65|4636.61|4627.91|4632.11|4623.41|703
1636860600000|2021-11-14 03:30:00|4636.36|4627.66|4642.14|4633.44|4642.85|4634.15|4635.42|4626.72|683
1636860900000|2021-11-14 03:35:00|4642.2|4633.5|4643.86|4635.16|4646.89|4638.19|4640.85|4632.15|566
1636861200000|2021-11-14 03:40:00|4643.82|4635.12|4636.23|4627.53|4644.19|4635.49|4636.14|4627.44|549
1636861500000|2021-11-14 03:45:00|4636.21|4627.51|4638.78|4630.08|4639.14|4630.44|4635.86|4627.16|579
1636861800000|2021-11-14 03:50:00|4638.76|4630.06|4632.93|4624.23|4638.86|4630.16|4632.67|4623.97|512
1636862100000|2021-11-14 03:55:00|4632.9|4624.2|4633.19|4624.49|4634.25|4625.55|4626.25|4617.55|659
1636862400000|2021-11-14 04:00:00|4633.18|4624.48|4640.66|4631.96|4640.8|4632.1|4630.16|4621.46|621
1636862700000|2021-11-14 04:05:00|4640.65|4631.95|4640.92|4632.22|4643.5|4634.8|4633.84|4625.14|687
1636863000000|2021-11-14 04:10:00|4640.88|4632.18|4639.46|4630.76|4641.07|4632.37|4638.11|4629.41|516
1636863300000|2021-11-14 04:15:00|4639.58|4630.88|4644.33|4635.63|4645.97|4637.27|4639.48|4630.78|631
1636863600000|2021-11-14 04:20:00|4644.41|4635.71|4643.85|4635.15|4646.48|4637.78|4642.11|4633.41|429
1636863900000|2021-11-14 04:25:00|4643.89|4635.19|4645.21|4636.51|4649.11|4640.41|4643.89|4635.19|666
1636864200000|2021-11-14 04:30:00|4645.24|4636.54|4641.33|4632.63|4646.23|4637.53|4641.23|4632.53|652
1636864500000|2021-11-14 04:35:00|4641.34|4632.64|4639.64|4630.94|4641.35|4632.65|4638.5|4629.8|548
1636864800000|2021-11-14 04:40:00|4639.87|4631.17|4644.93|4636.23|4651.99|4643.29|4639.87|4631.17|898
1636865100000|2021-11-14 04:45:00|4645.02|4636.32|4642.81|4634.11|4645.26|4636.56|4640.97|4632.27|780
1636865400000|2021-11-14 04:50:00|4642.82|4634.12|4637.73|4629.03|4643.56|4634.86|4637.73|4629.03|616
1636865700000|2021-11-14 04:55:00|4637.83|4629.13|4638.22|4629.52|4638.55|4629.85|4634.46|4625.76|748
1636866000000|2021-11-14 05:00:00|4638.23|4629.53|4635.67|4626.97|4638.63|4629.93|4635.09|4626.39|628
1636866300000|2021-11-14 05:05:00|4635.65|4626.95|4646.52|4637.82|4647.31|4638.61|4635.2|4626.5|638
1636866600000|2021-11-14 05:10:00|4646.5|4637.8|4648.31|4639.61|4649.3|4640.6|4644.38|4635.68|692
1636866900000|2021-11-14 05:15:00|4648.48|4639.78|4650.05|4641.35|4650.79|4642.09|4648.02|4639.32|694
1636867200000|2021-11-14 05:20:00|4650.09|4641.39|4639.01|4630.31|4650.11|4641.41|4628.8|4620.1|815
1636867500000|2021-11-14 05:25:00|4638.55|4629.85|4638.25|4629.55|4640.04|4631.34|4635.42|4626.72|731
1636867800000|2021-11-14 05:30:00|4638.26|4629.56|4645.25|4636.55|4645.34|4636.64|4637.52|4628.82|612
1636868100000|2021-11-14 05:35:00|4645.26|4636.56|4645.6|4636.9|4646.08|4637.38|4643.55|4634.85|588
1636868400000|2021-11-14 05:40:00|4645.67|4636.97|4644.46|4635.76|4646.54|4637.84|4643.28|4634.58|495
1636868700000|2021-11-14 05:45:00|4644.45|4635.75|4644.36|4635.66|4644.45|4635.75|4639.43|4630.73|550
1636869000000|2021-11-14 05:50:00|4644.35|4635.65|4649.73|4641.03|4649.82|4641.12|4642.21|4633.51|705
1636869300000|2021-11-14 05:55:00|4649.74|4641.04|4647.19|4638.49|4650.31|4641.61|4643.46|4634.76|714
1636869600000|2021-11-14 06:00:00|4647.2|4638.5|4651.3|4642.6|4651.53|4642.83|4643.74|4635.04|857
1636869900000|2021-11-14 06:05:00|4651.39|4642.69|4651.22|4642.52|4654.93|4646.23|4643.17|4634.47|766
1636870200000|2021-11-14 06:10:00|4651.29|4642.59|4652.13|4643.43|4660.43|4651.73|4649.07|4640.37|871
1636870500000|2021-11-14 06:15:00|4652.18|4643.48|4652.07|4643.37|4654.41|4645.71|4642.52|4633.82|695
1636870800000|2021-11-14 06:20:00|4652.03|4643.33|4652.26|4643.56|4660.77|4652.07|4650.74|4642.04|697
1636871100000|2021-11-14 06:25:00|4652.25|4643.55|4650.68|4641.98|4652.48|4643.78|4650.01|4641.31|663
1636871400000|2021-11-14 06:30:00|4650.77|4642.07|4646.14|4637.44|4652.02|4643.32|4646.09|4637.39|690
1636871700000|2021-11-14 06:35:00|4646.15|4637.45|4642.03|4633.33|4646.35|4637.65|4639.61|4630.91|838
1636872000000|2021-11-14 06:40:00|4642.06|4633.36|4638.75|4630.05|4642.39|4633.69|4638.5|4629.8|691
1636872300000|2021-11-14 06:45:00|4638.76|4630.06|4643.15|4634.45|4646.98|4638.28|4637.91|4629.21|778
1636872600000|2021-11-14 06:50:00|4643.14|4634.44|4641.66|4632.96|4643.6|4634.9|4640.99|4632.29|741
1636872900000|2021-11-14 06:55:00|4641.67|4632.97|4642.76|4634.06|4642.96|4634.26|4640.22|4631.52|603
1636873200000|2021-11-14 07:00:00|4642.77|4634.07|4643.55|4634.85|4645.18|4636.48|4639.57|4630.87|483
1636873500000|2021-11-14 07:05:00|4643.54|4634.84|4636.28|4627.58|4643.59|4634.89|4636.14|4627.44|586
1636873800000|2021-11-14 07:10:00|4636.24|4627.54|4637.05|4628.35|4638.5|4629.8|4633.97|4625.27|714
1636874100000|2021-11-14 07:15:00|4637.03|4628.33|4641.43|4632.73|4641.5|4632.8|4635.78|4627.08|622
1636874400000|2021-11-14 07:20:00|4641.4|4632.7|4639.23|4630.53|4643.2|4634.5|4636.65|4627.95|586
1636874700000|2021-11-14 07:25:00|4639.21|4630.51|4633.72|4625.02|4639.21|4630.51|4632.8|4624.1|596
1636875000000|2021-11-14 07:30:00|4633.84|4625.14|4624.64|4615.94|4633.84|4625.14|4622.23|4613.53|684
1636875300000|2021-11-14 07:35:00|4624.71|4616.01|4606.83|4598.13|4627.93|4619.23|4603.11|4594.41|980
1636875600000|2021-11-14 07:40:00|4607.59|4598.89|4608.84|4600.14|4613.48|4604.78|4600.5|4591.8|890
1636875900000|2021-11-14 07:45:00|4608.69|4599.99|4605.97|4597.27|4612.95|4604.25|4605.8|4597.1|813
1636876200000|2021-11-14 07:50:00|4605.99|4597.29|4602.65|4593.95|4606.1|4597.4|4600.67|4591.97|650
1636876500000|2021-11-14 07:55:00|4602.61|4593.91|4604.15|4595.45|4609.18|4600.48|4602.55|4593.85|706
1636876800000|2021-11-14 08:00:00|4604.16|4595.46|4601.75|4593.05|4607.04|4598.34|4598.17|4589.47|828
1636877100000|2021-11-14 08:05:00|4601.94|4593.24|4597.63|4588.93|4602.89|4594.19|4596.06|4587.36|833
1636877400000|2021-11-14 08:10:00|4597.61|4588.91|4600.8|4592.1|4612.6|4603.9|4597.51|4588.81|856
1636877700000|2021-11-14 08:15:00|4600.74|4592.04|4588.76|4580.06|4600.76|4592.06|4579.86|4571.16|919
1636878000000|2021-11-14 08:20:00|4588.73|4580.03|4583.61|4574.91|4590.06|4581.36|4581.44|4572.74|944
1636878300000|2021-11-14 08:25:00|4583.67|4574.97|4585.04|4576.34|4591.27|4582.57|4583.67|4574.97|822
1636878600000|2021-11-14 08:30:00|4585.08|4576.38|4592.39|4583.69|4593.52|4584.82|4578.81|4570.11|884
1636878900000|2021-11-14 08:35:00|4592.34|4583.64|4595.98|4587.28|4598.45|4589.75|4591.97|4583.27|823
1636879200000|2021-11-14 08:40:00|4595.97|4587.27|4595.8|4587.1|4596.67|4587.97|4593.11|4584.41|634
1636879500000|2021-11-14 08:45:00|4595.79|4587.09|4598.04|4589.34|4598.56|4589.86|4595.13|4586.43|520
1636879800000|2021-11-14 08:50:00|4598.07|4589.37|4590.48|4581.78|4598.13|4589.43|4590.23|4581.53|587
1636880100000|2021-11-14 08:55:00|4590.43|4581.73|4589.37|4580.67|4590.67|4581.97|4585.7|4577|561
1636880400000|2021-11-14 09:00:00|4589.34|4580.64|4577.22|4568.52|4589.34|4580.64|4576.9|4568.2|740
1636880700000|2021-11-14 09:05:00|4577.12|4568.42|4576.39|4567.69|4578.87|4570.17|4573.38|4564.68|672
1636881000000|2021-11-14 09:10:00|4576.51|4567.81|4586.2|4577.5|4586.23|4577.53|4576.45|4567.75|656
1636881300000|2021-11-14 09:15:00|4586.08|4577.38|4594.18|4585.48|4594.35|4585.65|4584.21|4575.51|603
1636881600000|2021-11-14 09:20:00|4594.19|4585.49|4598.49|4589.79|4599.85|4591.15|4591.24|4582.54|662
1636881900000|2021-11-14 09:25:00|4598.66|4589.96|4608.9|4600.2|4609.06|4600.36|4594.83|4586.13|759
1636882200000|2021-11-14 09:30:00|4608.91|4600.21|4605.6|4596.9|4609.29|4600.59|4603.37|4594.67|608
1636882500000|2021-11-14 09:35:00|4605.61|4596.91|4604.11|4595.41|4605.61|4596.91|4601.09|4592.39|443
1636882800000|2021-11-14 09:40:00|4604.1|4595.4|4604.29|4595.59|4606.9|4598.2|4601.97|4593.27|514
1636883100000|2021-11-14 09:45:00|4604.34|4595.64|4602.68|4593.98|4604.38|4595.68|4601.76|4593.06|453
1636883400000|2021-11-14 09:50:00|4602.63|4593.93|4596.32|4587.62|4602.63|4593.93|4596.23|4587.53|374
1636883700000|2021-11-14 09:55:00|4596.45|4587.75|4595.32|4586.62|4598.21|4589.51|4592.73|4584.03|533
1636884000000|2021-11-14 10:00:00|4595.33|4586.63|4590.88|4582.18|4595.33|4586.63|4590.17|4581.47|536
1636884300000|2021-11-14 10:05:00|4590.86|4582.16|4601.37|4592.67|4602.05|4593.35|4590.72|4582.02|636
1636884600000|2021-11-14 10:10:00|4601.38|4592.68|4602.67|4593.97|4603.74|4595.04|4598.48|4589.78|550
1636884900000|2021-11-14 10:15:00|4602.66|4593.96|4604.82|4596.12|4606.52|4597.82|4601.94|4593.24|491
1636885200000|2021-11-14 10:20:00|4604.81|4596.11|4612.16|4603.46|4612.49|4603.79|4604.54|4595.84|604
1636885500000|2021-11-14 10:25:00|4612.17|4603.47|4617.59|4608.89|4618.08|4609.38|4612.17|4603.47|511
1636885800000|2021-11-14 10:30:00|4617.61|4608.91|4613.11|4604.41|4619.38|4610.68|4613.1|4604.4|601
1636886100000|2021-11-14 10:35:00|4613.27|4604.57|4611.83|4603.13|4613.37|4604.67|4609.7|4601|533
1636886400000|2021-11-14 10:40:00|4611.84|4603.14|4613.33|4604.63|4617.58|4608.88|4610.86|4602.16|669
1636886700000|2021-11-14 10:45:00|4613.44|4604.74|4619.22|4610.52|4619.55|4610.85|4612.43|4603.73|624
1636887000000|2021-11-14 10:50:00|4619.23|4610.53|4614.98|4606.28|4620.37|4611.67|4613.87|4605.17|518
1636887300000|2021-11-14 10:55:00|4614.97|4606.27|4612.19|4603.49|4617.04|4608.34|4612.12|4603.42|511
1636887600000|2021-11-14 11:00:00|4611.88|4603.18|4606.14|4597.44|4611.89|4603.19|4605.9|4597.2|487
1636887900000|2021-11-14 11:05:00|4606.12|4597.42|4602.71|4594.01|4606.24|4597.54|4602.21|4593.51|542
1636888200000|2021-11-14 11:10:00|4602.72|4594.02|4607.86|4599.16|4608.04|4599.34|4600.81|4592.11|627
1636888500000|2021-11-14 11:15:00|4607.82|4599.12|4610.21|4601.51|4613.22|4604.52|4607.58|4598.88|574
1636888800000|2021-11-14 11:20:00|4610.19|4601.49|4614.07|4605.37|4615.57|4606.87|4609.77|4601.07|528
1636889100000|2021-11-14 11:25:00|4614.11|4605.41|4616.02|4607.32|4616.74|4608.04|4613.52|4604.82|566
1636889400000|2021-11-14 11:30:00|4615.94|4607.24|4611.65|4602.95|4616.18|4607.48|4610.51|4601.81|561
1636889700000|2021-11-14 11:35:00|4611.62|4602.92|4608.06|4599.36|4611.62|4602.92|4606.97|4598.27|565
1636890000000|2021-11-14 11:40:00|4608.05|4599.35|4614.16|4605.46|4614.24|4605.54|4608.05|4599.35|529
1636890300000|2021-11-14 11:45:00|4614.14|4605.44|4611.58|4602.88|4614.39|4605.69|4611.49|4602.79|463
1636890600000|2021-11-14 11:50:00|4611.53|4602.83|4614.44|4605.74|4614.48|4605.78|4611.53|4602.83|442
1636890900000|2021-11-14 11:55:00|4614.41|4605.71|4617.43|4608.73|4618.3|4609.6|4614.41|4605.71|683
1636891200000|2021-11-14 12:00:00|4617.44|4608.74|4606.98|4598.28|4620.53|4611.83|4606.49|4597.79|693
1636891500000|2021-11-14 12:05:00|4606.99|4598.29|4616.01|4607.31|4617.75|4609.05|4601.31|4592.61|623
1636891800000|2021-11-14 12:10:00|4616.27|4607.57|4605.55|4596.85|4617.52|4608.82|4603.01|4594.31|771
1636892100000|2021-11-14 12:15:00|4605.52|4596.82|4604.26|4595.56|4606.7|4598|4597.86|4589.16|666
1636892400000|2021-11-14 12:20:00|4604.13|4595.43|4604.22|4595.52|4608.91|4600.21|4601.78|4593.08|720
1636892700000|2021-11-14 12:25:00|4604.66|4595.96|4610.89|4602.19|4611.01|4602.31|4603.95|4595.25|635
1636893000000|2021-11-14 12:30:00|4610.96|4602.26|4610.49|4601.79|4612.28|4603.58|4605.75|4597.05|785
1636893300000|2021-11-14 12:35:00|4610.45|4601.75|4618.31|4609.61|4619.7|4611|4610.45|4601.75|793
1636893600000|2021-11-14 12:40:00|4618.29|4609.59|4629.67|4620.97|4630.16|4621.46|4618.14|4609.44|895
1636893900000|2021-11-14 12:45:00|4629.69|4620.99|4629.57|4620.87|4638.19|4629.49|4628.34|4619.64|922
1636894200000|2021-11-14 12:50:00|4629.58|4620.88|4626.32|4617.62|4631.14|4622.44|4625.32|4616.62|747
1636894500000|2021-11-14 12:55:00|4626.38|4617.68|4624.28|4615.58|4626.42|4617.72|4622.6|4613.9|636
1636894800000|2021-11-14 13:00:00|4624.33|4615.63|4626.18|4617.48|4632.59|4623.89|4624.21|4615.51|785
1636895100000|2021-11-14 13:05:00|4626.21|4617.51|4619.3|4610.6|4628|4619.3|4618.86|4610.16|758
1636895400000|2021-11-14 13:10:00|4619.34|4610.64|4619.78|4611.08|4621.63|4612.93|4618.18|4609.48|549
1636895700000|2021-11-14 13:15:00|4619.82|4611.12|4621.45|4612.75|4623.11|4614.41|4617.2|4608.5|756
1636896000000|2021-11-14 13:20:00|4621.4|4612.7|4626.61|4617.91|4629.12|4620.42|4621.16|4612.46|745
1636896300000|2021-11-14 13:25:00|4626.63|4617.93|4629.52|4620.82|4631.53|4622.83|4625.79|4617.09|841
1636896600000|2021-11-14 13:30:00|4629.54|4620.84|4625.92|4617.22|4632.61|4623.91|4624.86|4616.16|754
1636896900000|2021-11-14 13:35:00|4626|4617.3|4625.26|4616.56|4626.22|4617.52|4623.36|4614.66|685
1636897200000|2021-11-14 13:40:00|4625.27|4616.57|4621.71|4613.01|4625.89|4617.19|4621.49|4612.79|490
1636897500000|2021-11-14 13:45:00|4621.73|4613.03|4619.89|4611.19|4622.42|4613.72|4619.56|4610.86|455
1636897800000|2021-11-14 13:50:00|4620.01|4611.31|4622.39|4613.69|4622.41|4613.71|4618.9|4610.2|350
1636898100000|2021-11-14 13:55:00|4622.36|4613.66|4618.12|4609.42|4627.91|4619.21|4618|4609.3|701
1636898400000|2021-11-14 14:00:00|4618.2|4609.5|4605.87|4597.17|4618.22|4609.52|4605.73|4597.03|646
1636898700000|2021-11-14 14:05:00|4605.61|4596.91|4602.77|4594.07|4607.04|4598.34|4601.41|4592.71|711
1636899000000|2021-11-14 14:10:00|4602.76|4594.06|4604.99|4596.29|4607.74|4599.04|4599.66|4590.96|856
1636899300000|2021-11-14 14:15:00|4605.01|4596.31|4609.21|4600.51|4609.53|4600.83|4604.03|4595.33|731
1636899600000|2021-11-14 14:20:00|4609.23|4600.53|4602.08|4593.38|4609.62|4600.92|4601.62|4592.92|714
1636899900000|2021-11-14 14:25:00|4602.06|4593.36|4595.17|4586.47|4602.49|4593.79|4591.51|4582.81|807
1636900200000|2021-11-14 14:30:00|4595.12|4586.42|4593.16|4584.46|4596.04|4587.34|4589.31|4580.61|898
1636900500000|2021-11-14 14:35:00|4593.09|4584.39|4586.1|4577.4|4600.8|4592.1|4586.04|4577.34|877
1636900800000|2021-11-14 14:40:00|4586.08|4577.38|4590|4581.3|4594.63|4585.93|4586.07|4577.37|765
1636901100000|2021-11-14 14:45:00|4589.97|4581.27|4594.79|4586.09|4595.32|4586.62|4589.85|4581.15|675
1636901400000|2021-11-14 14:50:00|4594.81|4586.11|4591.27|4582.57|4596.98|4588.28|4591.15|4582.45|688
1636901700000|2021-11-14 14:55:00|4591.25|4582.55|4599.3|4590.6|4600.85|4592.15|4591.19|4582.49|767
1636902000000|2021-11-14 15:00:00|4599.31|4590.61|4593.29|4584.59|4599.31|4590.61|4593.24|4584.54|821
1636902300000|2021-11-14 15:05:00|4593.25|4584.55|4592.34|4583.64|4596.15|4587.45|4591.92|4583.22|820
1636902600000|2021-11-14 15:10:00|4592.1|4583.4|4583.27|4574.57|4592.41|4583.71|4582.94|4574.24|842
1636902900000|2021-11-14 15:15:00|4583.2|4574.5|4594.42|4585.72|4594.42|4585.72|4582.72|4574.02|921
1636903200000|2021-11-14 15:20:00|4594.32|4585.62|4598.44|4589.74|4599.11|4590.41|4594.32|4585.62|814
1636903500000|2021-11-14 15:25:00|4598.4|4589.7|4592.37|4583.67|4599.62|4590.92|4590.86|4582.16|736
1636903800000|2021-11-14 15:30:00|4592.4|4583.7|4592.58|4583.88|4597.32|4588.62|4591.62|4582.92|822
1636904100000|2021-11-14 15:35:00|4592.6|4583.9|4592.8|4584.1|4596.02|4587.32|4591.42|4582.72|638
1636904400000|2021-11-14 15:40:00|4592.7|4584|4593.22|4584.52|4593.7|4585|4587.09|4578.39|560
1636904700000|2021-11-14 15:45:00|4593.28|4584.58|4594.88|4586.18|4596.95|4588.25|4589.11|4580.41|770
1636905000000|2021-11-14 15:50:00|4594.78|4586.08|4590.98|4582.28|4595.77|4587.07|4590.05|4581.35|573
1636905300000|2021-11-14 15:55:00|4591.04|4582.34|4588.54|4579.84|4592.21|4583.51|4585.14|4576.44|613
1636905600000|2021-11-14 16:00:00|4588.61|4579.91|4589.38|4580.68|4594.96|4586.26|4580.51|4571.81|902
1636905900000|2021-11-14 16:05:00|4589.39|4580.69|4579.04|4570.34|4590.51|4581.81|4574.79|4566.09|861
1636906200000|2021-11-14 16:10:00|4579.32|4570.62|4569.34|4560.64|4582.71|4574.01|4558.71|4550.01|1048
1636906500000|2021-11-14 16:15:00|4569.35|4560.65|4572.28|4563.58|4576.09|4567.39|4563.59|4554.89|868
1636906800000|2021-11-14 16:20:00|4572.29|4563.59|4572.48|4563.78|4578.88|4570.18|4572|4563.3|902
1636907100000|2021-11-14 16:25:00|4572.4|4563.7|4574.5|4565.8|4578.41|4569.71|4569.89|4561.19|610
1636907400000|2021-11-14 16:30:00|4574.55|4565.85|4571.29|4562.59|4577.63|4568.93|4570.06|4561.36|544
1636907700000|2021-11-14 16:35:00|4571.24|4562.54|4552.2|4543.5|4571.88|4563.18|4552.2|4543.5|850
1636908000000|2021-11-14 16:40:00|4552.22|4543.52|4542.65|4533.95|4553.2|4544.5|4538.53|4529.83|928
1636908300000|2021-11-14 16:45:00|4542.88|4534.18|4534.05|4525.35|4550.15|4541.45|4533.89|4525.19|990
1636908600000|2021-11-14 16:50:00|4534.06|4525.36|4539.14|4530.44|4540.51|4531.81|4533.1|4524.4|889
1636908900000|2021-11-14 16:55:00|4539.15|4530.45|4541.53|4532.83|4542.23|4533.53|4532.65|4523.95|885
1636909200000|2021-11-14 17:00:00|4541.55|4532.85|4534.77|4526.07|4544.24|4535.54|4534.02|4525.32|947
1636909500000|2021-11-14 17:05:00|4534.75|4526.05|4534.65|4525.95|4537.67|4528.97|4529.94|4521.24|768
1636909800000|2021-11-14 17:10:00|4534.63|4525.93|4534.15|4525.45|4534.7|4526|4529.71|4521.01|754
1636910100000|2021-11-14 17:15:00|4534.87|4526.17|4536.42|4527.72|4538.88|4530.18|4534.47|4525.77|562
1636910400000|2021-11-14 17:20:00|4536.41|4527.71|4534.98|4526.28|4536.47|4527.77|4528.92|4520.22|697
1636910700000|2021-11-14 17:25:00|4535.02|4526.32|4536.6|4527.9|4541.12|4532.42|4535.02|4526.32|648
1636911000000|2021-11-14 17:30:00|4536.59|4527.89|4528.76|4520.06|4536.98|4528.28|4527.29|4518.59|793
1636911300000|2021-11-14 17:35:00|4528.77|4520.07|4521.94|4513.24|4529.05|4520.35|4520.73|4512.03|762
1636911600000|2021-11-14 17:40:00|4521.93|4513.23|4530.98|4522.28|4531.01|4522.31|4521.9|4513.2|788
1636911900000|2021-11-14 17:45:00|4531|4522.3|4542.56|4533.86|4543.07|4534.37|4530.95|4522.25|843
1636912200000|2021-11-14 17:50:00|4542.62|4533.92|4559.33|4550.63|4559.33|4550.63|4542.12|4533.42|856
1636912500000|2021-11-14 17:55:00|4559.34|4550.64|4559.62|4550.92|4567.76|4559.06|4555.92|4547.22|947
1636912800000|2021-11-14 18:00:00|4560.45|4551.75|4571.82|4563.12|4571.84|4563.14|4555.45|4546.75|783
1636913100000|2021-11-14 18:05:00|4571.83|4563.13|4573.98|4565.28|4576.2|4567.5|4568.63|4559.93|834
1636913400000|2021-11-14 18:10:00|4573.99|4565.29|4557.72|4549.02|4574.35|4565.65|4557.52|4548.82|684
1636913700000|2021-11-14 18:15:00|4557.51|4548.81|4550.01|4541.31|4559.38|4550.68|4550.01|4541.31|864
1636914000000|2021-11-14 18:20:00|4550|4541.3|4548.35|4539.65|4550.01|4541.31|4535.18|4526.48|990
1636914300000|2021-11-14 18:25:00|4548.31|4539.61|4547.34|4538.64|4556.88|4548.18|4546.6|4537.9|904
1636914600000|2021-11-14 18:30:00|4547.31|4538.61|4547.77|4539.07|4548.84|4540.14|4543.7|4535|645
1636914900000|2021-11-14 18:35:00|4547.96|4539.26|4554.46|4545.76|4555.78|4547.08|4545.14|4536.44|633
1636915200000|2021-11-14 18:40:00|4554.42|4545.72|4549.6|4540.9|4554.7|4546|4545.65|4536.95|649
1636915500000|2021-11-14 18:45:00|4549.59|4540.89|4544.59|4535.89|4549.77|4541.07|4542.76|4534.06|726
1636915800000|2021-11-14 18:50:00|4544.55|4535.85|4548.85|4540.15|4552.26|4543.56|4543.84|4535.14|751
1636916100000|2021-11-14 18:55:00|4549.1|4540.4|4552.7|4544|4553.66|4544.96|4548.18|4539.48|878
1636916400000|2021-11-14 19:00:00|4552.84|4544.14|4543.55|4534.85|4552.84|4544.14|4543.55|4534.85|633
1636916700000|2021-11-14 19:05:00|4543.59|4534.89|4533|4524.3|4543.7|4535|4532.75|4524.05|636
1636917000000|2021-11-14 19:10:00|4532.73|4524.03|4527.9|4519.2|4534.55|4525.85|4527.86|4519.16|719
1636917300000|2021-11-14 19:15:00|4527.89|4519.19|4536.16|4527.46|4536.21|4527.51|4527.88|4519.18|666
1636917600000|2021-11-14 19:20:00|4536.13|4527.43|4543.97|4535.27|4547.43|4538.73|4531.64|4522.94|770
1636917900000|2021-11-14 19:25:00|4543.95|4535.25|4540.97|4532.27|4543.95|4535.25|4537.65|4528.95|770
1636918200000|2021-11-14 19:30:00|4540.89|4532.19|4546.4|4537.7|4550.31|4541.61|4537.12|4528.42|811
1636918500000|2021-11-14 19:35:00|4546.35|4537.65|4546.22|4537.52|4549.39|4540.69|4542.09|4533.39|710
1636918800000|2021-11-14 19:40:00|4546.27|4537.57|4538.58|4529.88|4546.34|4537.64|4532.21|4523.51|712
1636919100000|2021-11-14 19:45:00|4538.6|4529.9|4534.53|4525.83|4539.32|4530.62|4530.79|4522.09|602
1636919400000|2021-11-14 19:50:00|4534.61|4525.91|4545.79|4537.09|4545.86|4537.16|4534.49|4525.79|623
1636919700000|2021-11-14 19:55:00|4545.8|4537.1|4549.92|4541.22|4549.92|4541.22|4545.75|4537.05|568
1636920000000|2021-11-14 20:00:00|4549.91|4541.21|4554.2|4545.5|4559.18|4550.48|4548.36|4539.66|877
1636920300000|2021-11-14 20:05:00|4554.19|4545.49|4555.47|4546.77|4555.47|4546.77|4549.39|4540.69|785
1636920600000|2021-11-14 20:10:00|4555.46|4546.76|4553.92|4545.22|4557.98|4549.28|4551.51|4542.81|690
1636920900000|2021-11-14 20:15:00|4554.17|4545.47|4562.74|4554.04|4562.77|4554.07|4553.11|4544.41|594
1636921200000|2021-11-14 20:20:00|4562.75|4554.05|4551.83|4543.13|4563.84|4555.14|4551.81|4543.11|718
1636921500000|2021-11-14 20:25:00|4551.73|4543.03|4552.5|4543.8|4552.68|4543.98|4547.8|4539.1|693
1636921800000|2021-11-14 20:30:00|4552.49|4543.79|4547.71|4539.01|4552.64|4543.94|4545.6|4536.9|641
1636922100000|2021-11-14 20:35:00|4547.98|4539.28|4543.08|4532.88|4549.8|4541.1|4540.77|4530.57|674
1636922400000|2021-11-14 20:40:00|4543.09|4532.89|4547.44|4537.24|4547.84|4537.64|4541.99|4531.79|685
1636922700000|2021-11-14 20:45:00|4547.46|4537.26|4543.1|4532.9|4548.1|4537.9|4541.32|4531.12|543
1636923000000|2021-11-14 20:50:00|4542.97|4532.77|4549.49|4539.29|4549.56|4539.36|4541.72|4531.52|578
1636923300000|2021-11-14 20:55:00|4549.5|4539.3|4558.15|4547.95|4559.22|4549.02|4549.49|4539.29|513
1636923600000|2021-11-14 21:00:00|4558.16|4547.96|4558|4547.8|4558.25|4548.05|4552.64|4542.44|640
1636923900000|2021-11-14 21:05:00|4558.03|4547.83|4551.1|4540.9|4558.08|4547.88|4546.13|4535.93|814
1636924200000|2021-11-14 21:10:00|4551.11|4540.91|4566.97|4556.77|4566.97|4556.77|4551.09|4540.89|775
1636924500000|2021-11-14 21:15:00|4566.95|4556.75|4561.14|4550.94|4568.32|4558.12|4559.07|4548.87|843
1636924800000|2021-11-14 21:20:00|4561.16|4550.96|4560.43|4550.23|4563.63|4553.43|4557.48|4547.28|658
1636925100000|2021-11-14 21:25:00|4560.42|4550.22|4559.17|4548.97|4565.03|4554.83|4559.01|4548.81|732
1636925400000|2021-11-14 21:30:00|4559.16|4548.96|4569.68|4559.48|4569.68|4559.48|4557.26|4547.06|758
1636925700000|2021-11-14 21:35:00|4569.67|4559.47|4593.53|4583.33|4598.02|4587.82|4569.64|4559.44|1063
1636926000000|2021-11-14 21:40:00|4593.71|4583.51|4596.27|4586.07|4599.15|4588.95|4592.08|4581.88|816
1636926300000|2021-11-14 21:45:00|4596.33|4586.13|4589.07|4578.87|4596.38|4586.18|4587.63|4577.43|685
1636926600000|2021-11-14 21:50:00|4589.05|4578.85|4585.87|4575.67|4589.62|4579.42|4584.73|4574.53|681
1636926900000|2021-11-14 21:55:00|4585.88|4575.68|4580.29|4570.09|4585.9|4575.7|4578.72|4568.52|717
1636927200000|2021-11-14 22:00:00|4580.25|4570.05|4584.85|4576.15|4587.11|4578.41|4578|4568.38|687
1636927500000|2021-11-14 22:05:00|4584.84|4576.14|4585.4|4576.7|4588.08|4579.38|4582.7|4574|679
1636927800000|2021-11-14 22:10:00|4585.43|4576.73|4587.76|4579.06|4591.54|4582.84|4585.28|4576.58|682
1636928100000|2021-11-14 22:15:00|4587.75|4579.05|4586.6|4577.9|4598.44|4589.74|4585.13|4576.43|857
1636928400000|2021-11-14 22:20:00|4586.59|4577.89|4590.27|4581.57|4590.57|4581.87|4581.56|4572.86|714
1636928700000|2021-11-14 22:25:00|4590.28|4581.58|4592.42|4583.72|4592.55|4583.85|4583.71|4575.01|795
1636929000000|2021-11-14 22:30:00|4592.41|4583.71|4596.54|4587.84|4599.62|4590.92|4592.16|4583.46|761
1636929300000|2021-11-14 22:35:00|4596.53|4587.83|4600.35|4591.65|4601.32|4592.62|4596.45|4587.75|646
1636929600000|2021-11-14 22:40:00|4600.36|4591.66|4590.62|4581.92|4600.77|4592.07|4590.31|4581.61|650
1636929900000|2021-11-14 22:45:00|4590.52|4581.82|4582.94|4574.24|4591.35|4582.65|4581.48|4572.78|851
1636930200000|2021-11-14 22:50:00|4582.97|4574.27|4576.56|4567.86|4586.94|4578.24|4575.19|4566.49|913
1636930500000|2021-11-14 22:55:00|4576.48|4567.78|4578.4|4569.7|4581.12|4572.42|4576.17|4567.47|787
1636930800000|2021-11-14 23:00:00|4579.15|4570.45|4564.28|4555.58|4582.22|4573.52|4552|4543.3|998
1636931100000|2021-11-14 23:05:00|4564.19|4555.49|4583.33|4574.63|4583.76|4575.06|4564.09|4555.39|749
1636931400000|2021-11-14 23:10:00|4583.34|4574.64|4594.92|4586.22|4596.07|4587.37|4583.09|4574.39|585
1636931700000|2021-11-14 23:15:00|4594.88|4586.18|4593.92|4585.22|4596.04|4587.34|4585.22|4576.52|643
1636932000000|2021-11-14 23:20:00|4593.42|4584.72|4595.62|4586.92|4599.25|4590.55|4591.28|4582.58|841
1636932300000|2021-11-14 23:25:00|4595.64|4586.94|4604.43|4595.73|4604.64|4595.94|4595.08|4586.38|814
1636932600000|2021-11-14 23:30:00|4604.46|4595.76|4603.54|4594.84|4606.25|4597.55|4596.34|4587.64|890
1636932900000|2021-11-14 23:35:00|4603.53|4594.83|4605.76|4597.06|4606.73|4598.03|4602.01|4593.31|741
1636933200000|2021-11-14 23:40:00|4605.78|4597.08|4613.25|4604.55|4616.73|4608.03|4604.75|4596.05|965
1636933500000|2021-11-14 23:45:00|4612.88|4604.18|4621.92|4613.22|4624.4|4615.7|4610.23|4601.53|834
1636933800000|2021-11-14 23:50:00|4621.91|4613.21|4630.67|4621.97|4632.59|4623.89|4620.13|4611.43|987
1636934100000|2021-11-14 23:55:00|4630.59|4621.89|4630.76|4622.06|4635.87|4627.17|4628.12|4619.42|986
1636934400000|2021-11-15 00:00:00|4630.85|4622.15|4647.47|4638.77|4649.49|4640.79|4630.85|4622.15|1081
1636934700000|2021-11-15 00:05:00|4647.62|4638.92|4665.56|4656.86|4666.66|4657.96|4647.28|4638.58|947
1636935000000|2021-11-15 00:10:00|4665.71|4657.01|4657.46|4648.76|4667.96|4659.26|4653.8|4645.1|835
1636935300000|2021-11-15 00:15:00|4657.06|4648.36|4670.06|4661.36|4676.89|4668.19|4657.06|4648.36|939
1636935600000|2021-11-15 00:20:00|4669.79|4661.09|4682.91|4674.21|4684.33|4675.63|4668.58|4659.88|998
1636935900000|2021-11-15 00:25:00|4682.92|4674.22|4681.54|4672.84|4684.61|4675.91|4667.17|4658.47|1035
1636936200000|2021-11-15 00:30:00|4681.53|4672.83|4689.12|4680.42|4697.91|4689.21|4681.33|4672.63|946
1636936500000|2021-11-15 00:35:00|4689.2|4680.5|4688.89|4680.19|4697|4688.3|4682.05|4673.35|939
1636936800000|2021-11-15 00:40:00|4688.76|4680.06|4681.81|4673.11|4689.12|4680.42|4678.68|4669.98|765
1636937100000|2021-11-15 00:45:00|4682.08|4673.38|4688.31|4679.61|4689.44|4680.74|4681.71|4673.01|839
1636937400000|2021-11-15 00:50:00|4687.83|4679.13|4685.96|4677.26|4690.26|4681.56|4685.59|4676.89|811
1636937700000|2021-11-15 00:55:00|4685.97|4677.27|4680.11|4671.41|4690.73|4682.03|4679.8|4671.1|786
1636938000000|2021-11-15 01:00:00|4680.09|4671.39|4692.23|4683.53|4693.32|4684.62|4680.09|4671.39|943
1636938300000|2021-11-15 01:05:00|4692.21|4683.51|4688.87|4680.17|4698.27|4689.57|4688.7|4680|885
1636938600000|2021-11-15 01:10:00|4688.86|4680.16|4692.53|4683.83|4692.53|4683.83|4687.18|4678.48|721
1636938900000|2021-11-15 01:15:00|4692.06|4683.36|4680.89|4672.19|4695.83|4687.13|4676.44|4667.74|863
1636939200000|2021-11-15 01:20:00|4680.57|4671.87|4672.24|4663.54|4680.66|4671.96|4668.39|4659.69|889
1636939500000|2021-11-15 01:25:00|4672.23|4663.53|4678.11|4669.41|4679.55|4670.85|4670.95|4662.25|859
1636939800000|2021-11-15 01:30:00|4677.72|4669.02|4682.91|4674.21|4684.78|4676.08|4677.62|4668.92|895
1636940100000|2021-11-15 01:35:00|4682.67|4673.97|4696.76|4688.06|4697.05|4688.35|4682.4|4673.7|831
1636940400000|2021-11-15 01:40:00|4696.55|4687.85|4696.98|4688.28|4704.16|4695.46|4693.84|4685.14|831
1636940700000|2021-11-15 01:45:00|4697.04|4688.34|4690.1|4681.4|4700.74|4692.04|4690|4681.3|740
1636941000000|2021-11-15 01:50:00|4690.44|4681.74|4701.68|4692.98|4703.05|4694.35|4687.08|4678.38|844
1636941300000|2021-11-15 01:55:00|4701.52|4692.82|4721.08|4712.38|4727.23|4718.53|4701.34|4692.64|904
1636941600000|2021-11-15 02:00:00|4721.39|4712.69|4715.76|4707.06|4727.2|4718.5|4715.71|4707.01|824
1636941900000|2021-11-15 02:05:00|4715.77|4707.07|4717.41|4708.71|4718.51|4709.81|4713.64|4704.94|659
1636942200000|2021-11-15 02:10:00|4717.42|4708.72|4712.07|4703.37|4717.82|4709.12|4708.59|4699.89|610
1636942500000|2021-11-15 02:15:00|4712.09|4703.39|4706.8|4698.1|4714.26|4705.56|4706.77|4698.07|658
1636942800000|2021-11-15 02:20:00|4706.82|4698.12|4698.49|4689.79|4708.37|4699.67|4697.16|4688.46|751
1636943100000|2021-11-15 02:25:00|4698.59|4689.89|4706.48|4697.78|4706.66|4697.96|4697.69|4688.99|653
1636943400000|2021-11-15 02:30:00|4706.5|4697.8|4704|4695.3|4708.69|4699.99|4700.68|4691.98|773
1636943700000|2021-11-15 02:35:00|4703.91|4695.21|4704.83|4696.13|4705.6|4696.9|4703.5|4694.8|445
1636944000000|2021-11-15 02:40:00|4704.69|4695.99|4712.58|4703.88|4713.02|4704.32|4703.16|4694.46|623
1636944300000|2021-11-15 02:45:00|4712.57|4703.87|4703.15|4694.45|4712.85|4704.15|4703.14|4694.44|523
1636944600000|2021-11-15 02:50:00|4703.16|4694.46|4697.46|4688.76|4703.97|4695.27|4695.89|4687.19|698
1636944900000|2021-11-15 02:55:00|4697.35|4688.65|4699.21|4690.51|4700.06|4691.36|4694.46|4685.76|682
1636945200000|2021-11-15 03:00:00|4699.39|4690.69|4696.05|4687.35|4700.95|4692.25|4695.49|4686.79|722
1636945500000|2021-11-15 03:05:00|4696.08|4687.38|4696.75|4688.05|4699.25|4690.55|4696.06|4687.36|515
1636945800000|2021-11-15 03:10:00|4696.79|4688.09|4705.34|4696.64|4705.49|4696.79|4696.77|4688.07|645
1636946100000|2021-11-15 03:15:00|4705.3|4696.6|4693.1|4684.4|4705.3|4696.6|4693.07|4684.37|659
1636946400000|2021-11-15 03:20:00|4693.15|4684.45|4695.29|4686.59|4695.62|4686.92|4691.95|4683.25|463
1636946700000|2021-11-15 03:25:00|4695.42|4686.72|4696.63|4687.93|4699.08|4690.38|4694.43|4685.73|708
1636947000000|2021-11-15 03:30:00|4696.66|4687.96|4700.51|4691.81|4702.95|4694.25|4696.48|4687.78|802
1636947300000|2021-11-15 03:35:00|4700.44|4691.74|4703.72|4695.02|4704.34|4695.64|4700.21|4691.51|673
1636947600000|2021-11-15 03:40:00|4703.71|4695.01|4713.52|4704.82|4714.46|4705.76|4703.68|4694.98|684
1636947900000|2021-11-15 03:45:00|4713.69|4704.99|4710.75|4702.05|4714.44|4705.74|4707.86|4699.16|565
1636948200000|2021-11-15 03:50:00|4710.87|4702.17|4705.86|4697.16|4710.91|4702.21|4703.58|4694.88|668
1636948500000|2021-11-15 03:55:00|4705.83|4697.13|4707.95|4699.25|4708.46|4699.76|4703.97|4695.27|567
1636948800000|2021-11-15 04:00:00|4707.72|4699.02|4724.33|4715.63|4724.44|4715.74|4707.59|4698.89|803
1636949100000|2021-11-15 04:05:00|4724.34|4715.64|4726.35|4717.65|4728.12|4719.42|4723.15|4714.45|750
1636949400000|2021-11-15 04:10:00|4727.31|4718.61|4720.64|4711.94|4728.55|4719.85|4720.47|4711.77|565
1636949700000|2021-11-15 04:15:00|4720.67|4711.97|4727.01|4718.31|4728.11|4719.41|4719.07|4710.37|751
1636950000000|2021-11-15 04:20:00|4727.02|4718.32|4719.96|4711.26|4727.49|4718.79|4719.04|4710.34|719
1636950300000|2021-11-15 04:25:00|4720.37|4711.67|4720.67|4711.97|4723.96|4715.26|4719.61|4710.91|687
1636950600000|2021-11-15 04:30:00|4721.77|4713.07|4718.33|4709.63|4722.4|4713.7|4717.82|4709.12|644
1636950900000|2021-11-15 04:35:00|4718.43|4709.73|4713.2|4704.5|4718.51|4709.81|4711.79|4703.09|698
1636951200000|2021-11-15 04:40:00|4713.19|4704.49|4711.45|4702.75|4713.86|4705.16|4710.69|4701.99|665
1636951500000|2021-11-15 04:45:00|4711.44|4702.74|4710.66|4701.96|4715.78|4707.08|4710|4701.3|751
1636951800000|2021-11-15 04:50:00|4710.65|4701.95|4708.66|4699.96|4711.48|4702.78|4705.33|4696.63|785
1636952100000|2021-11-15 04:55:00|4708.71|4700.01|4711.11|4702.41|4713.08|4704.38|4707.33|4698.63|725
1636952400000|2021-11-15 05:00:00|4711.12|4702.42|4714.46|4705.76|4714.67|4705.97|4711.07|4702.37|618
1636952700000|2021-11-15 05:05:00|4714.54|4705.84|4714.74|4706.04|4715.25|4706.55|4711.77|4703.07|779
1636953000000|2021-11-15 05:10:00|4714.75|4706.05|4715.67|4706.97|4719.09|4710.39|4712.53|4703.83|601
1636953300000|2021-11-15 05:15:00|4715.97|4707.27|4716.13|4707.43|4717.26|4708.56|4709.53|4700.83|721
1636953600000|2021-11-15 05:20:00|4716.07|4707.37|4714.78|4706.08|4716.42|4707.72|4713.51|4704.81|702
1636953900000|2021-11-15 05:25:00|4714.91|4706.21|4709.89|4701.19|4715.13|4706.43|4707.25|4698.55|759
1636954200000|2021-11-15 05:30:00|4709.88|4701.18|4706.47|4697.77|4714.18|4705.48|4705.54|4696.84|768
1636954500000|2021-11-15 05:35:00|4706.26|4697.56|4708.89|4700.19|4710.65|4701.95|4706.26|4697.56|761
1636954800000|2021-11-15 05:40:00|4709.03|4700.33|4705.96|4697.26|4711.06|4702.36|4704.92|4696.22|710
1636955100000|2021-11-15 05:45:00|4706.02|4697.32|4705.25|4696.55|4706.83|4698.13|4703.19|4694.49|619
1636955400000|2021-11-15 05:50:00|4705.8|4697.1|4702.85|4694.15|4705.97|4697.27|4702.4|4693.7|669
1636955700000|2021-11-15 05:55:00|4703.65|4694.95|4697.27|4688.57|4704.04|4695.34|4696.26|4687.56|713
1636956000000|2021-11-15 06:00:00|4698.63|4689.93|4696.01|4687.31|4701.82|4693.12|4694.34|4685.64|681
1636956300000|2021-11-15 06:05:00|4696.04|4687.34|4701.98|4693.28|4703.43|4694.73|4693.76|4685.06|683
1636956600000|2021-11-15 06:10:00|4702.01|4693.31|4704.26|4695.56|4706.02|4697.32|4701.11|4692.41|517
1636956900000|2021-11-15 06:15:00|4704.67|4695.97|4705.9|4697.2|4708.63|4699.93|4704.19|4695.49|603
1636957200000|2021-11-15 06:20:00|4705.63|4696.93|4708.46|4699.76|4710.23|4701.53|4703.99|4695.29|632
1636957500000|2021-11-15 06:25:00|4707.7|4699|4709.01|4700.31|4710.81|4702.11|4707.43|4698.73|506
1636957800000|2021-11-15 06:30:00|4709.42|4700.72|4709.56|4700.86|4712.68|4703.98|4709.06|4700.36|739
1636958100000|2021-11-15 06:35:00|4709.3|4700.6|4708.04|4699.34|4709.78|4701.08|4706.6|4697.9|540
1636958400000|2021-11-15 06:40:00|4708.06|4699.36|4709.9|4701.2|4713.61|4704.91|4707.86|4699.16|563
1636958700000|2021-11-15 06:45:00|4709.27|4700.57|4704.32|4695.62|4712.94|4704.24|4703.42|4694.72|644
1636959000000|2021-11-15 06:50:00|4704.34|4695.64|4698.75|4690.05|4705.64|4696.94|4697.58|4688.88|847
1636959300000|2021-11-15 06:55:00|4698.68|4689.98|4700.36|4691.66|4701.39|4692.69|4698.04|4689.34|712
1636959600000|2021-11-15 07:00:00|4699.3|4690.6|4699.63|4690.93|4706.16|4697.46|4697.54|4688.84|712
1636959900000|2021-11-15 07:05:00|4699.68|4690.98|4697.25|4688.55|4701.05|4692.35|4697.04|4688.34|887
1636960200000|2021-11-15 07:10:00|4698.4|4689.7|4701.56|4692.86|4702.28|4693.58|4697.39|4688.69|761
1636960500000|2021-11-15 07:15:00|4701.57|4692.87|4696.88|4688.18|4702.4|4693.7|4695.86|4687.16|721
1636960800000|2021-11-15 07:20:00|4696.72|4688.02|4694.95|4686.25|4699.63|4690.93|4694.66|4685.96|590
1636961100000|2021-11-15 07:25:00|4695.04|4686.34|4688.66|4679.96|4696.13|4687.43|4687.74|4679.04|700
1636961400000|2021-11-15 07:30:00|4688.46|4679.76|4686|4677.3|4693.45|4684.75|4683.9|4675.2|769
1636961700000|2021-11-15 07:35:00|4685.58|4676.88|4689.75|4681.05|4692.98|4684.28|4685.5|4676.8|431
1636962000000|2021-11-15 07:40:00|4689.86|4681.16|4684.56|4675.86|4695.6|4686.9|4684.56|4675.86|614
1636962300000|2021-11-15 07:45:00|4684.8|4676.1|4688.57|4679.87|4689.87|4681.17|4684.32|4675.62|774
1636962600000|2021-11-15 07:50:00|4688.59|4679.89|4688.36|4679.66|4689.93|4681.23|4686.18|4677.48|632
1636962900000|2021-11-15 07:55:00|4688.34|4679.64|4686.59|4677.89|4690.23|4681.53|4686.28|4677.58|793
1636963200000|2021-11-15 08:00:00|4686.64|4677.94|4685.84|4677.14|4692.45|4683.75|4684.71|4676.01|876
1636963500000|2021-11-15 08:05:00|4685.95|4677.25|4674.51|4665.81|4687.76|4679.06|4674.16|4665.46|869
1636963800000|2021-11-15 08:10:00|4674.16|4665.46|4675.35|4666.65|4677.64|4668.94|4672.61|4663.91|701
1636964100000|2021-11-15 08:15:00|4675.36|4666.66|4666.54|4657.84|4675.37|4666.67|4665.42|4656.72|803
1636964400000|2021-11-15 08:20:00|4666.53|4657.83|4676.99|4668.29|4679.29|4670.59|4666.21|4657.51|748
1636964700000|2021-11-15 08:25:00|4676.51|4667.81|4679.84|4671.14|4683.02|4674.32|4675.33|4666.63|748
1636965000000|2021-11-15 08:30:00|4680.59|4671.89|4689.91|4681.21|4690.9|4682.2|4676.88|4668.18|621
1636965300000|2021-11-15 08:35:00|4691.5|4682.8|4700.37|4691.67|4701.39|4692.69|4690.7|4682|525
1636965600000|2021-11-15 08:40:00|4700.27|4691.57|4720.01|4711.31|4720.73|4712.03|4700.25|4691.55|806
1636965900000|2021-11-15 08:45:00|4720.18|4711.48|4724.09|4715.39|4727.79|4719.09|4716.79|4708.09|879
1636966200000|2021-11-15 08:50:00|4723.97|4715.27|4722.36|4713.66|4727.55|4718.85|4720.99|4712.29|845
1636966500000|2021-11-15 08:55:00|4722.31|4713.61|4723.91|4715.21|4724.09|4715.39|4717.19|4708.49|715
1636966800000|2021-11-15 09:00:00|4723.94|4715.24|4736.81|4728.11|4736.82|4728.12|4720.75|4712.05|794
1636967100000|2021-11-15 09:05:00|4736.83|4728.13|4733.89|4725.19|4742.87|4734.17|4731.62|4722.92|928
1636967400000|2021-11-15 09:10:00|4733.88|4725.18|4750.2|4741.5|4750.63|4741.93|4730.54|4721.84|902
1636967700000|2021-11-15 09:15:00|4749.66|4740.96|4741.95|4733.25|4750.6|4741.9|4736.35|4727.65|829
1636968000000|2021-11-15 09:20:00|4741.06|4732.36|4739.21|4730.51|4746.33|4737.63|4737.57|4728.87|900
1636968300000|2021-11-15 09:25:00|4739.55|4730.85|4736.84|4728.14|4741.48|4732.78|4736.22|4727.52|800
1636968600000|2021-11-15 09:30:00|4736.96|4728.26|4732.4|4723.7|4737.8|4729.1|4730|4721.3|787
1636968900000|2021-11-15 09:35:00|4732.37|4723.67|4726.35|4717.65|4733.56|4724.86|4723.86|4715.16|899
1636969200000|2021-11-15 09:40:00|4725.64|4716.94|4719.63|4710.93|4726.35|4717.65|4719.36|4710.66|808
1636969500000|2021-11-15 09:45:00|4719.64|4710.94|4728.14|4719.44|4730.45|4721.75|4719.61|4710.91|826
1636969800000|2021-11-15 09:50:00|4728.02|4719.32|4729.04|4720.34|4730.09|4721.39|4727.12|4718.42|502
1636970100000|2021-11-15 09:55:00|4729.05|4720.35|4727.82|4719.12|4729.05|4720.35|4725.21|4716.51|729
1636970400000|2021-11-15 10:00:00|4727.83|4719.13|4716.42|4707.72|4729.44|4720.74|4714.39|4705.69|895
1636970700000|2021-11-15 10:05:00|4716.39|4707.69|4720.24|4711.54|4722.19|4713.49|4715.06|4706.36|736
1636971000000|2021-11-15 10:10:00|4721.08|4712.38|4726.08|4717.38|4727.04|4718.34|4719.73|4711.03|699
1636971300000|2021-11-15 10:15:00|4725.92|4717.22|4730.3|4721.6|4732.73|4724.03|4725.92|4717.22|542
1636971600000|2021-11-15 10:20:00|4730.4|4721.7|4734.2|4725.5|4735.67|4726.97|4728.88|4720.18|515
1636971900000|2021-11-15 10:25:00|4734.22|4725.52|4718.62|4709.92|4734.31|4725.61|4718.62|4709.92|576
1636972200000|2021-11-15 10:30:00|4718.6|4709.9|4727.66|4718.96|4729.54|4720.84|4718.37|4709.67|578
1636972500000|2021-11-15 10:35:00|4727.84|4719.14|4736.99|4728.29|4737.07|4728.37|4727.66|4718.96|612
1636972800000|2021-11-15 10:40:00|4736.97|4728.27|4737.6|4728.9|4741.47|4732.77|4735.61|4726.91|591
1636973100000|2021-11-15 10:45:00|4738.38|4729.68|4734.35|4725.65|4739.36|4730.66|4733.33|4724.63|615
1636973400000|2021-11-15 10:50:00|4734.42|4725.72|4740.5|4731.8|4747.31|4738.61|4734.42|4725.72|625
1636973700000|2021-11-15 10:55:00|4740.51|4731.81|4737.03|4728.33|4742.3|4733.6|4735.74|4727.04|522
1636974000000|2021-11-15 11:00:00|4737.19|4728.49|4734.63|4725.93|4737.67|4728.97|4734.13|4725.43|534
1636974300000|2021-11-15 11:05:00|4734.86|4726.16|4735.56|4726.86|4736.65|4727.95|4734.86|4726.16|517
1636974600000|2021-11-15 11:10:00|4735.43|4726.73|4733.79|4725.09|4736.36|4727.66|4733.64|4724.94|739
1636974900000|2021-11-15 11:15:00|4733.55|4724.85|4733.29|4724.59|4735.61|4726.91|4731.45|4722.75|596
1636975200000|2021-11-15 11:20:00|4733.34|4724.64|4724.23|4715.53|4734.36|4725.66|4723.11|4714.41|680
1636975500000|2021-11-15 11:25:00|4724.2|4715.5|4723.33|4714.63|4725.69|4716.99|4721.44|4712.74|645
1636975800000|2021-11-15 11:30:00|4723.69|4714.99|4722.82|4714.12|4725.4|4716.7|4721.88|4713.18|530
1636976100000|2021-11-15 11:35:00|4722.81|4714.11|4729.55|4720.85|4729.55|4720.85|4718.03|4709.33|681
1636976400000|2021-11-15 11:40:00|4729.48|4720.78|4730.03|4721.33|4733.16|4724.46|4728.94|4720.24|490
1636976700000|2021-11-15 11:45:00|4729.92|4721.22|4725.85|4717.15|4730.8|4722.1|4723.92|4715.22|522
1636977000000|2021-11-15 11:50:00|4725.86|4717.16|4723.18|4714.48|4728.23|4719.53|4722.18|4713.48|566
1636977300000|2021-11-15 11:55:00|4722.44|4713.74|4727.02|4718.32|4728.3|4719.6|4721.7|4713|636
1636977600000|2021-11-15 12:00:00|4726.8|4718.1|4736.07|4727.37|4745.9|4737.2|4724.72|4716.02|836
1636977900000|2021-11-15 12:05:00|4736.02|4727.32|4723.53|4714.83|4736.71|4728.01|4722.03|4713.33|720
1636978200000|2021-11-15 12:10:00|4723.55|4714.85|4725.63|4716.93|4727.78|4719.08|4722.62|4713.92|520
1636978500000|2021-11-15 12:15:00|4725.34|4716.64|4718.78|4710.08|4725.82|4717.12|4709.97|4701.27|525
1636978800000|2021-11-15 12:20:00|4718.79|4710.09|4726.67|4717.97|4727.73|4719.03|4718.31|4709.61|437
1636979100000|2021-11-15 12:25:00|4726.77|4718.07|4726.1|4717.4|4735.8|4727.1|4725.76|4717.06|476
1636979400000|2021-11-15 12:30:00|4726.52|4717.82|4735.8|4727.1|4736.62|4727.92|4723.34|4714.64|626
1636979700000|2021-11-15 12:35:00|4735.66|4726.96|4731.91|4723.21|4741.38|4732.68|4731.71|4723.01|757
1636980000000|2021-11-15 12:40:00|4732.26|4723.56|4736.46|4727.76|4737.24|4728.54|4730.86|4722.16|728
1636980300000|2021-11-15 12:45:00|4735.3|4726.6|4742.92|4734.22|4746.24|4737.54|4734.71|4726.01|577
1636980600000|2021-11-15 12:50:00|4742.94|4734.24|4747.09|4738.39|4747.16|4738.46|4740.07|4731.37|512
1636980900000|2021-11-15 12:55:00|4747.23|4738.53|4745.45|4736.75|4752.74|4744.04|4743.98|4735.28|698
1636981200000|2021-11-15 13:00:00|4745.48|4736.78|4759.33|4750.63|4759.35|4750.65|4744.35|4735.65|559
1636981500000|2021-11-15 13:05:00|4759.36|4750.66|4764.78|4756.08|4765.78|4757.08|4758.08|4749.38|698
1636981800000|2021-11-15 13:10:00|4764.82|4756.12|4773.26|4764.56|4774.55|4765.85|4764.79|4756.09|592
1636982100000|2021-11-15 13:15:00|4773.06|4764.36|4758.8|4750.1|4773.59|4764.89|4758.04|4749.34|835
1636982400000|2021-11-15 13:20:00|4758.82|4750.12|4759.04|4750.34|4759.93|4751.23|4754.67|4745.97|621
1636982700000|2021-11-15 13:25:00|4758.74|4750.04|4749|4740.3|4759.52|4750.82|4748.91|4740.21|608
1636983000000|2021-11-15 13:30:00|4749.01|4740.31|4739.84|4731.14|4753.11|4744.41|4739.47|4730.77|922
1636983300000|2021-11-15 13:35:00|4739.83|4731.13|4739.94|4731.24|4744.05|4735.35|4736.37|4727.67|872
1636983600000|2021-11-15 13:40:00|4739.96|4731.26|4725.85|4717.15|4742.56|4733.86|4720.06|4711.36|869
1636983900000|2021-11-15 13:45:00|4725.09|4716.39|4720.93|4712.23|4730.26|4721.56|4718.36|4709.66|634
1636984200000|2021-11-15 13:50:00|4721.14|4712.44|4730.84|4722.14|4732.09|4723.39|4720.83|4712.13|617
1636984500000|2021-11-15 13:55:00|4730.77|4722.07|4727.53|4718.83|4732.03|4723.33|4723.05|4714.35|494
1636984800000|2021-11-15 14:00:00|4727.67|4718.97|4712.84|4704.14|4728.11|4719.41|4711.18|4702.48|639
1636985100000|2021-11-15 14:05:00|4712.85|4704.15|4700.93|4692.23|4712.87|4704.17|4693.78|4685.08|614
1636985400000|2021-11-15 14:10:00|4700.88|4692.18|4699.54|4690.84|4709.86|4701.16|4691.98|4683.28|805
1636985700000|2021-11-15 14:15:00|4699.34|4690.64|4685.84|4677.14|4702.6|4693.9|4685.63|4676.93|783
1636986000000|2021-11-15 14:20:00|4685.55|4676.85|4689.49|4680.79|4693.89|4685.19|4682.87|4674.17|893
1636986300000|2021-11-15 14:25:00|4689.7|4681|4697.71|4689.01|4702.43|4693.73|4686.93|4678.23|642
1636986600000|2021-11-15 14:30:00|4699.73|4691.03|4704.09|4695.39|4704.51|4695.81|4694.67|4685.97|615
1636986900000|2021-11-15 14:35:00|4704.24|4695.54|4705.24|4696.54|4707.48|4698.78|4701.71|4693.01|490
1636987200000|2021-11-15 14:40:00|4705.25|4696.55|4702.63|4693.93|4709.27|4700.57|4702.63|4693.93|530
1636987500000|2021-11-15 14:45:00|4703.42|4694.72|4694.46|4685.76|4703.93|4695.23|4692.52|4683.82|596
1636987800000|2021-11-15 14:50:00|4694.38|4685.68|4688.66|4679.96|4694.59|4685.89|4681.74|4673.04|762
1636988100000|2021-11-15 14:55:00|4689.73|4681.03|4688.05|4679.35|4695.45|4686.75|4687.91|4679.21|661
1636988400000|2021-11-15 15:00:00|4687.92|4679.22|4656.59|4647.89|4691.26|4682.56|4655.9|4647.2|914
1636988700000|2021-11-15 15:05:00|4656.63|4647.93|4652.3|4643.6|4666.47|4657.77|4641.99|4633.29|1071
1636989000000|2021-11-15 15:10:00|4652.35|4643.65|4658.29|4649.59|4661.87|4653.17|4647.01|4638.31|733
1636989300000|2021-11-15 15:15:00|4658.57|4649.87|4658.03|4649.33|4661.16|4652.46|4649.62|4640.92|611
1636989600000|2021-11-15 15:20:00|4657.78|4649.08|4659.82|4651.12|4659.82|4651.12|4651.76|4643.06|611
1636989900000|2021-11-15 15:25:00|4659.77|4651.07|4658.58|4649.88|4662.51|4653.81|4655.87|4647.17|345
1636990200000|2021-11-15 15:30:00|4658.6|4649.9|4666.96|4658.26|4669.2|4660.5|4650.93|4642.23|625
1636990500000|2021-11-15 15:35:00|4666.95|4658.25|4654.72|4646.02|4668.22|4659.52|4654.72|4646.02|576
1636990800000|2021-11-15 15:40:00|4654.71|4646.01|4646.94|4638.24|4654.95|4646.25|4646.75|4638.05|626
1636991100000|2021-11-15 15:45:00|4645.9|4637.2|4663.86|4655.16|4664.34|4655.64|4644.33|4635.63|643
1636991400000|2021-11-15 15:50:00|4663.98|4655.28|4648.44|4639.74|4663.98|4655.28|4636.96|4628.26|572
1636991700000|2021-11-15 15:55:00|4648.17|4639.47|4652.77|4644.07|4656.66|4647.96|4647.41|4638.71|741
1636992000000|2021-11-15 16:00:00|4652.76|4644.06|4655.57|4646.87|4655.57|4646.87|4639.09|4630.39|876
1636992300000|2021-11-15 16:05:00|4655.81|4647.11|4651.93|4643.23|4663.67|4654.97|4649.57|4640.87|657
1636992600000|2021-11-15 16:10:00|4651.99|4643.29|4638.27|4629.57|4654.18|4645.48|4637.76|4629.06|755
1636992900000|2021-11-15 16:15:00|4637.64|4628.94|4631.1|4622.4|4648.74|4640.04|4630.57|4621.87|672
1636993200000|2021-11-15 16:20:00|4631.56|4622.86|4631.04|4622.34|4633.68|4624.98|4628.48|4619.78|641
1636993500000|2021-11-15 16:25:00|4630.99|4622.29|4619.45|4610.75|4631.41|4622.71|4616.14|4607.44|856
1636993800000|2021-11-15 16:30:00|4620.23|4611.53|4630.47|4621.77|4631.06|4622.36|4615.06|4606.36|871
1636994100000|2021-11-15 16:35:00|4630.81|4622.11|4625.92|4617.22|4640.88|4632.18|4625.92|4617.22|692
1636994400000|2021-11-15 16:40:00|4625.85|4617.15|4612.03|4603.33|4627.48|4618.78|4611.53|4602.83|566
1636994700000|2021-11-15 16:45:00|4611.62|4602.92|4604.68|4595.98|4614.5|4605.8|4604.19|4595.49|933
1636995000000|2021-11-15 16:50:00|4604.88|4596.18|4604.42|4595.72|4606.85|4598.15|4602.11|4593.41|790
1636995300000|2021-11-15 16:55:00|4604.45|4595.75|4618.2|4609.5|4618.52|4609.82|4602.43|4593.73|723
1636995600000|2021-11-15 17:00:00|4618.14|4609.44|4609.39|4600.69|4618.64|4609.94|4604.43|4595.73|801
1636995900000|2021-11-15 17:05:00|4609.17|4600.47|4614.53|4605.83|4614.76|4606.06|4606.29|4597.59|804
1636996200000|2021-11-15 17:10:00|4614.62|4605.92|4623.66|4614.96|4623.73|4615.03|4614.28|4605.58|714
1636996500000|2021-11-15 17:15:00|4623.65|4614.95|4626.22|4617.52|4630.07|4621.37|4623.65|4614.95|795
1636996800000|2021-11-15 17:20:00|4626.27|4617.57|4619.02|4610.32|4626.27|4617.57|4617.95|4609.25|821
1636997100000|2021-11-15 17:25:00|4619.51|4610.81|4612.56|4603.86|4622.08|4613.38|4610.06|4601.36|715
1636997400000|2021-11-15 17:30:00|4612.73|4604.03|4616.16|4607.46|4619.2|4610.5|4609.97|4601.27|768
1636997700000|2021-11-15 17:35:00|4616.2|4607.5|4622.06|4613.36|4622.16|4613.46|4613.84|4605.14|689
1636998000000|2021-11-15 17:40:00|4622.09|4613.39|4626.22|4617.52|4626.62|4617.92|4621.08|4612.38|623
1636998300000|2021-11-15 17:45:00|4626.24|4617.54|4622.69|4613.99|4628.88|4620.18|4622.28|4613.58|717
1636998600000|2021-11-15 17:50:00|4622.7|4614|4621.66|4612.96|4623.88|4615.18|4613.56|4604.86|834
1636998900000|2021-11-15 17:55:00|4621.57|4612.87|4611.21|4602.51|4621.57|4612.87|4611.1|4602.4|850
1636999200000|2021-11-15 18:00:00|4611.22|4602.52|4601.37|4592.67|4612.67|4603.97|4599.6|4590.9|810
1636999500000|2021-11-15 18:05:00|4601.43|4592.73|4607.6|4598.9|4610.31|4601.61|4601.15|4592.45|762
1636999800000|2021-11-15 18:10:00|4607.61|4598.91|4592.39|4583.69|4609.6|4600.9|4591.5|4582.8|840
1637000100000|2021-11-15 18:15:00|4592.72|4584.02|4595.96|4587.26|4597.6|4588.9|4587.99|4579.29|660
1637000400000|2021-11-15 18:20:00|4596.04|4587.34|4602.39|4593.69|4605.88|4597.18|4594.04|4585.34|604
1637000700000|2021-11-15 18:25:00|4602.6|4593.9|4600.78|4592.08|4602.95|4594.25|4595.65|4586.95|482
1637001000000|2021-11-15 18:30:00|4600.89|4592.19|4597.03|4588.33|4603.13|4594.43|4595.95|4587.25|637
1637001300000|2021-11-15 18:35:00|4597.69|4588.99|4594.2|4585.5|4599.39|4590.69|4593.95|4585.25|748
1637001600000|2021-11-15 18:40:00|4593.54|4584.84|4585.53|4576.83|4594.24|4585.54|4580.52|4571.82|834
1637001900000|2021-11-15 18:45:00|4585.54|4576.84|4578.74|4570.04|4587.93|4579.23|4576.95|4568.25|836
1637002200000|2021-11-15 18:50:00|4579.55|4570.85|4584.35|4575.65|4584.35|4575.65|4575.16|4566.46|916
1637002500000|2021-11-15 18:55:00|4584.27|4575.57|4590.76|4582.06|4592.91|4584.21|4583.52|4574.82|753
1637002800000|2021-11-15 19:00:00|4590.81|4582.11|4583.17|4574.47|4590.81|4582.11|4575.92|4567.22|835
1637003100000|2021-11-15 19:05:00|4583.04|4574.34|4582.52|4573.82|4584.13|4575.43|4579.9|4571.2|789
1637003400000|2021-11-15 19:10:00|4582.45|4573.75|4588.03|4579.33|4588.99|4580.29|4580.95|4572.25|604
1637003700000|2021-11-15 19:15:00|4588.04|4579.34|4579.65|4570.95|4588.08|4579.38|4579.34|4570.64|630
1637004000000|2021-11-15 19:20:00|4579.62|4570.92|4579.9|4571.2|4582|4573.3|4570.43|4561.73|828
1637004300000|2021-11-15 19:25:00|4579.88|4571.18|4591.74|4583.04|4594.73|4586.03|4579.88|4571.18|770
1637004600000|2021-11-15 19:30:00|4591.65|4582.95|4599.59|4590.89|4599.59|4590.89|4586.97|4578.27|789
1637004900000|2021-11-15 19:35:00|4599.91|4591.21|4597.12|4588.42|4602.1|4593.4|4595.59|4586.89|743
1637005200000|2021-11-15 19:40:00|4597.19|4588.49|4606.12|4597.42|4608.37|4599.67|4596.56|4587.86|546
1637005500000|2021-11-15 19:45:00|4606.25|4597.55|4601.4|4592.7|4607.24|4598.54|4598.76|4590.06|802
1637005800000|2021-11-15 19:50:00|4601.39|4592.69|4598.22|4589.52|4602.09|4593.39|4596.67|4587.97|626
1637006100000|2021-11-15 19:55:00|4598.2|4589.5|4604.17|4595.47|4605.13|4596.43|4594.73|4586.03|787
1637006400000|2021-11-15 20:00:00|4604.19|4595.49|4580.65|4571.95|4604.28|4595.58|4579.94|4571.24|563
1637006700000|2021-11-15 20:05:00|4581.56|4572.86|4578.49|4569.79|4582.25|4573.55|4574.36|4565.66|472
1637007000000|2021-11-15 20:10:00|4578.92|4570.22|4580.41|4571.71|4582.1|4573.4|4574.21|4565.51|453
1637007300000|2021-11-15 20:15:00|4580.45|4571.75|4572.7|4564|4580.57|4571.87|4571.85|4563.15|707
1637007600000|2021-11-15 20:20:00|4572.65|4563.95|4568.69|4559.99|4573.12|4564.42|4567.09|4558.39|599
1637007900000|2021-11-15 20:25:00|4567.56|4558.86|4565.48|4556.78|4571.15|4562.45|4563.02|4554.32|809
1637008200000|2021-11-15 20:30:00|4565.53|4556.83|4571.14|4562.44|4572.57|4563.87|4563.17|4554.47|628
1637008500000|2021-11-15 20:35:00|4570.85|4562.15|4562.42|4553.72|4573.72|4565.02|4562.16|4553.46|625
1637008800000|2021-11-15 20:40:00|4562.37|4553.67|4561.9|4553.2|4564.2|4555.5|4560.35|4551.65|742
1637009100000|2021-11-15 20:45:00|4562.45|4553.75|4574.62|4565.92|4577.96|4569.26|4560.5|4551.8|578
1637009400000|2021-11-15 20:50:00|4574.4|4565.7|4574.16|4565.46|4580.17|4571.47|4573.31|4564.61|661
1637009700000|2021-11-15 20:55:00|4574.17|4565.47|4567.17|4558.47|4575.74|4567.04|4565.74|4557.04|609
1637010000000|2021-11-15 21:00:00|4567.01|4558.31|4569.46|4560.76|4573.8|4565.1|4547.38|4538.68|706
1637010300000|2021-11-15 21:05:00|4568.91|4560.21|4567.7|4559|4580.38|4571.68|4563.88|4555.18|871
1637010600000|2021-11-15 21:10:00|4567.77|4559.07|4576.06|4567.36|4579.5|4570.8|4567.45|4558.75|599
1637010900000|2021-11-15 21:15:00|4576.41|4567.71|4581.91|4573.21|4586.01|4577.31|4576.01|4567.31|846
1637011200000|2021-11-15 21:20:00|4581.81|4573.11|4575.49|4566.79|4584.04|4575.34|4575.49|4566.79|791
1637011500000|2021-11-15 21:25:00|4575.54|4566.84|4570.13|4561.43|4576.94|4568.24|4563.57|4554.87|741
1637011800000|2021-11-15 21:30:00|4570.15|4561.45|4581.35|4572.65|4582.2|4573.5|4568.51|4559.81|572
1637012100000|2021-11-15 21:35:00|4581.34|4572.64|4577.19|4568.49|4581.48|4572.78|4573.96|4565.26|515
1637012400000|2021-11-15 21:40:00|4577.06|4568.36|4581.02|4572.32|4581.1|4572.4|4570.48|4561.78|655
1637012700000|2021-11-15 21:45:00|4581.03|4572.33|4577.25|4568.55|4581.54|4572.84|4576.58|4567.88|664
1637013000000|2021-11-15 21:50:00|4577.3|4568.6|4574.92|4566.22|4579.12|4570.42|4574.92|4566.22|588
1637013300000|2021-11-15 21:55:00|4575.11|4566.41|4574.53|4565.83|4585.29|4576.59|4574.53|4565.83|716
1637013600000|2021-11-15 22:00:00|4574.49|4565.79|4559.79|4551.09|4574.53|4565.83|4559.7|4551|706
1637013900000|2021-11-15 22:05:00|4559.78|4551.08|4559.73|4551.03|4561.92|4553.22|4559.51|4550.81|593
1637014200000|2021-11-15 22:10:00|4560.03|4551.33|4552.7|4544|4560.35|4551.65|4551.7|4543|779
1637014500000|2021-11-15 22:15:00|4552.76|4544.06|4550.61|4541.91|4554.03|4545.33|4549.28|4540.58|623
1637014800000|2021-11-15 22:20:00|4550.71|4542.01|4554.9|4546.2|4556.3|4547.6|4545.79|4537.09|766
1637015100000|2021-11-15 22:25:00|4554.89|4546.19|4557.52|4548.82|4558.15|4549.45|4551.43|4542.73|472
1637015400000|2021-11-15 22:30:00|4557.56|4548.86|4561.61|4552.91|4561.61|4552.91|4557.14|4548.44|587
1637015700000|2021-11-15 22:35:00|4561.64|4552.94|4568.9|4560.2|4569.26|4560.56|4561.35|4552.65|554
1637016000000|2021-11-15 22:40:00|4569.03|4560.33|4567.45|4558.75|4571.04|4562.34|4567.09|4558.39|697
1637016300000|2021-11-15 22:45:00|4567.3|4558.6|4569.2|4560.5|4575.83|4567.13|4566.38|4557.68|802
1637016600000|2021-11-15 22:50:00|4569.21|4560.51|4581.27|4572.57|4581.31|4572.61|4568.66|4559.96|706
1637016900000|2021-11-15 22:55:00|4581.26|4572.56|4585.59|4576.89|4587.2|4578.5|4577.7|4569|768
1637017200000|2021-11-15 23:00:00|4585.27|4576.57|4574.34|4565.64|4585.72|4577.02|4570.51|4561.81|498
1637017500000|2021-11-15 23:05:00|4574.35|4565.65|4575.71|4567.01|4581.85|4573.15|4573.22|4564.52|787
1637017800000|2021-11-15 23:10:00|4575.98|4567.28|4576.66|4567.96|4577.25|4568.55|4573.82|4565.12|608
1637018100000|2021-11-15 23:15:00|4576.7|4568|4588.56|4579.86|4589.02|4580.32|4574.69|4565.99|539
1637018400000|2021-11-15 23:20:00|4588.52|4579.82|4578.36|4569.66|4589.99|4581.29|4578.36|4569.66|585
1637018700000|2021-11-15 23:25:00|4578.4|4569.7|4566.79|4558.09|4578.41|4569.71|4565.98|4557.28|556
1637019000000|2021-11-15 23:30:00|4566.69|4557.99|4568.72|4560.02|4570.75|4562.05|4561.25|4552.55|880
1637019300000|2021-11-15 23:35:00|4568.45|4559.75|4575.04|4566.34|4577.4|4568.7|4568.2|4559.5|671
1637019600000|2021-11-15 23:40:00|4575.05|4566.35|4577.93|4569.23|4577.94|4569.24|4570.05|4561.35|900
1637019900000|2021-11-15 23:45:00|4576.99|4568.29|4572.64|4563.94|4578.14|4569.44|4572.64|4563.94|513
1637020200000|2021-11-15 23:50:00|4572.28|4563.58|4577.12|4568.42|4577.77|4569.07|4570.95|4562.25|717
1637020500000|2021-11-15 23:55:00|4576.32|4567.62|4568.22|4559.52|4579.09|4570.39|4560.03|4551.33|705
1637020800000|2021-11-16 00:00:00|4568.32|4559.62|4533.91|4525.21|4568.32|4559.62|4530.17|4521.47|985
1637021100000|2021-11-16 00:05:00|4534.13|4525.43|4514.06|4505.36|4538.19|4529.49|4514.06|4505.36|936
1637021400000|2021-11-16 00:10:00|4513.7|4505|4502.67|4493.97|4516.66|4507.96|4483.18|4474.48|1064
1637021700000|2021-11-16 00:15:00|4502.7|4494|4484.84|4476.14|4510.94|4502.24|4468.42|4459.72|979
1637022000000|2021-11-16 00:20:00|4484.9|4476.2|4488.13|4479.43|4490.26|4481.56|4475.28|4466.58|826
1637022300000|2021-11-16 00:25:00|4488.36|4479.66|4477.97|4469.27|4490.3|4481.6|4469.67|4460.97|734
1637022600000|2021-11-16 00:30:00|4477.79|4469.09|4487.7|4479|4488.51|4479.81|4470.6|4461.9|876
1637022900000|2021-11-16 00:35:00|4487.61|4478.91|4489.37|4480.67|4489.67|4480.97|4478.09|4469.39|900
1637023200000|2021-11-16 00:40:00|4488.99|4480.29|4485.89|4477.19|4490.88|4482.18|4481.43|4472.73|775
1637023500000|2021-11-16 00:45:00|4485.6|4476.9|4484.93|4476.23|4496.93|4488.23|4484.57|4475.87|754
1637023800000|2021-11-16 00:50:00|4485.3|4476.6|4464.77|4456.07|4486.68|4477.98|4463.04|4454.34|872
1637024100000|2021-11-16 00:55:00|4464.94|4456.24|4443.73|4435.03|4472.23|4463.53|4432.03|4423.33|969
1637024400000|2021-11-16 01:00:00|4443.37|4434.67|4381.03|4372.33|4449.14|4440.44|4363.75|4355.05|1081
1637024700000|2021-11-16 01:05:00|4382.28|4373.58|4376.85|4368.15|4383.28|4374.58|4286.23|4277.53|1002
1637025000000|2021-11-16 01:10:00|4377.9|4369.2|4391.62|4382.92|4395.04|4386.34|4369.73|4361.03|1123
1637025300000|2021-11-16 01:15:00|4391.48|4382.78|4386.19|4377.49|4416.22|4407.52|4368.1|4359.4|1077
1637025600000|2021-11-16 01:20:00|4386.02|4377.32|4388.23|4379.53|4399.4|4390.7|4374.37|4365.67|1061
1637025900000|2021-11-16 01:25:00|4387.95|4379.25|4376.63|4367.93|4389.2|4380.5|4365.49|4356.79|963
1637026200000|2021-11-16 01:30:00|4375.37|4366.67|4351.66|4342.96|4377.12|4368.42|4350.1|4341.4|954
1637026500000|2021-11-16 01:35:00|4352.15|4343.45|4381.44|4372.74|4384.17|4375.47|4342.4|4333.7|987
1637026800000|2021-11-16 01:40:00|4381.08|4372.38|4395.63|4386.93|4395.63|4386.93|4378.6|4369.9|866
1637027100000|2021-11-16 01:45:00|4395.99|4387.29|4403.51|4394.81|4405.62|4396.92|4390.25|4381.55|849
1637027400000|2021-11-16 01:50:00|4403.19|4394.49|4408.93|4400.23|4414.21|4405.51|4399.2|4390.5|692
1637027700000|2021-11-16 01:55:00|4409|4400.3|4405.04|4396.34|4412.48|4403.78|4400.44|4391.74|774
1637028000000|2021-11-16 02:00:00|4404.9|4396.2|4399.71|4391.01|4412.8|4404.1|4392.25|4383.55|808
1637028300000|2021-11-16 02:05:00|4399.62|4390.92|4398.88|4390.18|4402.24|4393.54|4389.7|4381|687
1637028600000|2021-11-16 02:10:00|4398.7|4390|4403.48|4394.78|4409.41|4400.71|4391.18|4382.48|652
1637028900000|2021-11-16 02:15:00|4403.47|4394.77|4397.21|4388.51|4405.99|4397.29|4392.55|4383.85|548
1637029200000|2021-11-16 02:20:00|4397.2|4388.5|4400.59|4391.89|4401.18|4392.48|4389.65|4380.95|702
1637029500000|2021-11-16 02:25:00|4400.36|4391.66|4393.05|4384.35|4402.53|4393.83|4392.57|4383.87|620
1637029800000|2021-11-16 02:30:00|4392.97|4384.27|4385.77|4377.07|4394.68|4385.98|4385.67|4376.97|737
1637030100000|2021-11-16 02:35:00|4386.02|4377.32|4383.6|4374.9|4387.68|4378.98|4374.07|4365.37|924
1637030400000|2021-11-16 02:40:00|4383.62|4374.92|4378.3|4369.6|4387.07|4378.37|4377.01|4368.31|689
1637030700000|2021-11-16 02:45:00|4378.99|4370.29|4371.96|4363.26|4392.75|4384.05|4371.55|4362.85|630
1637031000000|2021-11-16 02:50:00|4371.89|4363.19|4358.06|4349.36|4377.58|4368.88|4356.74|4348.04|702
1637031300000|2021-11-16 02:55:00|4358.24|4349.54|4351.75|4343.05|4360.6|4351.9|4346.2|4337.5|772
1637031600000|2021-11-16 03:00:00|4352.25|4343.55|4338.48|4329.78|4352.25|4343.55|4322.45|4313.75|871
1637031900000|2021-11-16 03:05:00|4339.01|4330.31|4360.79|4352.09|4364.56|4355.86|4338.75|4330.05|843
1637032200000|2021-11-16 03:10:00|4360.38|4351.68|4370.87|4362.17|4372.06|4363.36|4360.38|4351.68|622
1637032500000|2021-11-16 03:15:00|4370.83|4362.13|4371.64|4362.94|4371.64|4362.94|4363.12|4354.42|641
1637032800000|2021-11-16 03:20:00|4370.64|4361.94|4341.48|4332.78|4376.43|4367.73|4333.67|4324.97|932
1637033100000|2021-11-16 03:25:00|4341.49|4332.79|4312.6|4303.9|4348.05|4339.35|4285.19|4276.49|855
1637033400000|2021-11-16 03:30:00|4313.78|4305.08|4314.47|4305.77|4333.28|4324.58|4311.88|4303.18|1015
1637033700000|2021-11-16 03:35:00|4315.34|4306.64|4304.6|4295.9|4324.45|4315.75|4289.37|4280.67|1052
1637034000000|2021-11-16 03:40:00|4304.68|4295.98|4305.24|4296.54|4322.31|4313.61|4300.23|4291.53|927
1637034300000|2021-11-16 03:45:00|4305.06|4296.36|4327.91|4319.21|4331.5|4322.8|4294.71|4286.01|939
1637034600000|2021-11-16 03:50:00|4327.99|4319.29|4333.75|4325.05|4337.65|4328.95|4323.5|4314.8|985
1637034900000|2021-11-16 03:55:00|4333.31|4324.61|4315.91|4307.21|4336.33|4327.63|4313.6|4304.9|1020
1637035200000|2021-11-16 04:00:00|4316.29|4307.59|4292.32|4283.62|4326.67|4317.97|4289.73|4281.03|963
1637035500000|2021-11-16 04:05:00|4292.14|4283.44|4308.18|4299.48|4308.18|4299.48|4279.58|4270.88|803
1637035800000|2021-11-16 04:10:00|4308.35|4299.65|4277.06|4268.36|4308.35|4299.65|4275.68|4266.98|604
1637036100000|2021-11-16 04:15:00|4277.23|4268.53|4279.55|4270.85|4296.88|4288.18|4277.23|4268.53|940
1637036400000|2021-11-16 04:20:00|4280.6|4271.9|4312.13|4303.43|4313.76|4305.06|4279.94|4271.24|839
1637036700000|2021-11-16 04:25:00|4312.4|4303.7|4327.4|4318.7|4330.01|4321.31|4307.68|4298.98|740
1637037000000|2021-11-16 04:30:00|4327.62|4318.92|4335.19|4326.49|4338.59|4329.89|4320.03|4311.33|1080
1637037300000|2021-11-16 04:35:00|4335.26|4326.56|4343.97|4335.27|4345.61|4336.91|4332.45|4323.75|994
1637037600000|2021-11-16 04:40:00|4344.51|4335.81|4354.95|4346.25|4355.62|4346.92|4340.2|4331.5|1023
1637037900000|2021-11-16 04:45:00|4354.79|4346.09|4348.85|4340.15|4354.96|4346.26|4341.02|4332.32|938
1637038200000|2021-11-16 04:50:00|4348.78|4340.08|4362.75|4354.05|4366.04|4357.34|4347.41|4338.71|899
1637038500000|2021-11-16 04:55:00|4362.71|4354.01|4352.64|4343.94|4362.87|4354.17|4351.4|4342.7|917
1637038800000|2021-11-16 05:00:00|4353.97|4345.27|4349.72|4341.02|4356.78|4348.08|4347.78|4339.08|660
1637039100000|2021-11-16 05:05:00|4349.74|4341.04|4352.76|4344.06|4354.36|4345.66|4338.93|4330.23|710
1637039400000|2021-11-16 05:10:00|4352.78|4344.08|4341.09|4332.39|4354.4|4345.7|4340.59|4331.89|653
1637039700000|2021-11-16 05:15:00|4341|4332.3|4352.25|4343.55|4352.49|4343.79|4339.57|4330.87|674
1637040000000|2021-11-16 05:20:00|4352.2|4343.5|4358.82|4350.12|4360.92|4352.22|4349.21|4340.51|699
1637040300000|2021-11-16 05:25:00|4358.79|4350.09|4360.12|4351.42|4361.5|4352.8|4355.81|4347.11|546
1637040600000|2021-11-16 05:30:00|4360.22|4351.52|4357.05|4348.35|4368.68|4359.98|4356.95|4348.25|725
1637040900000|2021-11-16 05:35:00|4357.08|4348.38|4350.9|4342.2|4357.2|4348.5|4349.53|4340.83|615
1637041200000|2021-11-16 05:40:00|4350.59|4341.89|4363.36|4354.66|4371.33|4362.63|4339.3|4330.6|938
1637041500000|2021-11-16 05:45:00|4363.49|4354.79|4349.6|4340.9|4363.5|4354.8|4347.75|4339.05|636
1637041800000|2021-11-16 05:50:00|4350.17|4341.47|4346.3|4337.6|4351.8|4343.1|4339.5|4330.8|782
1637042100000|2021-11-16 05:55:00|4346.28|4337.58|4342.09|4333.39|4346.78|4338.08|4335.4|4326.7|664
1637042400000|2021-11-16 06:00:00|4342.17|4333.47|4343.24|4334.54|4344.16|4335.46|4333.1|4324.4|659
1637042700000|2021-11-16 06:05:00|4343.26|4334.56|4326.05|4317.35|4344.43|4335.73|4322.52|4313.82|752
1637043000000|2021-11-16 06:10:00|4326.04|4317.34|4340.91|4332.21|4341.22|4332.52|4325.96|4317.26|616
1637043300000|2021-11-16 06:15:00|4341.24|4332.54|4324.34|4315.64|4341.95|4333.25|4324.06|4315.36|683
1637043600000|2021-11-16 06:20:00|4325.12|4316.42|4323.04|4314.34|4326.61|4317.91|4317.39|4308.69|723
1637043900000|2021-11-16 06:25:00|4323.02|4314.32|4296.25|4287.55|4327.41|4318.71|4295.36|4286.66|726
1637044200000|2021-11-16 06:30:00|4296.67|4287.97|4325.39|4316.69|4325.47|4316.77|4295.9|4287.2|880
1637044500000|2021-11-16 06:35:00|4325.42|4316.72|4320.07|4311.37|4333.97|4325.27|4319.29|4310.59|873
1637044800000|2021-11-16 06:40:00|4319.93|4311.23|4322.41|4313.71|4327.18|4318.48|4311.22|4302.52|788
1637045100000|2021-11-16 06:45:00|4322.39|4313.69|4336.96|4328.26|4342.68|4333.98|4321.51|4312.81|886
1637045400000|2021-11-16 06:50:00|4337.05|4328.35|4341.67|4332.97|4345.76|4337.06|4335.27|4326.57|594
1637045700000|2021-11-16 06:55:00|4341.68|4332.98|4344.76|4336.06|4348.98|4340.28|4337.14|4328.44|709
1637046000000|2021-11-16 07:00:00|4344.52|4335.82|4327.48|4318.78|4351.34|4342.64|4327.38|4318.68|895
1637046300000|2021-11-16 07:05:00|4327.47|4318.77|4344.52|4335.82|4346.9|4338.2|4327.47|4318.77|909
1637046600000|2021-11-16 07:10:00|4344.54|4335.84|4328.32|4319.62|4345.12|4336.42|4327.96|4319.26|862
1637046900000|2021-11-16 07:15:00|4328.84|4320.14|4328.04|4319.34|4337.48|4328.78|4328.04|4319.34|364
1637047200000|2021-11-16 07:20:00|4327.94|4319.24|4319.95|4311.25|4328.56|4319.86|4316.7|4308|835
1637047500000|2021-11-16 07:25:00|4319.93|4311.23|4321.43|4312.73|4331.45|4322.75|4318.9|4310.2|722
1637047800000|2021-11-16 07:30:00|4321.46|4312.76|4314.59|4305.89|4334.39|4325.69|4312.75|4304.05|730
1637048100000|2021-11-16 07:35:00|4314.56|4305.86|4296.1|4287.4|4315.27|4306.57|4294.52|4285.82|732
1637048400000|2021-11-16 07:40:00|4297.1|4288.4|4302.27|4293.57|4303.85|4295.15|4294.2|4285.5|880
1637048700000|2021-11-16 07:45:00|4301.95|4293.25|4308.94|4300.24|4308.94|4300.24|4298.57|4289.87|533
1637049000000|2021-11-16 07:50:00|4308.87|4300.17|4308.52|4299.82|4312.7|4304|4292.6|4283.9|763
1637049300000|2021-11-16 07:55:00|4308.49|4299.79|4316.59|4307.89|4316.59|4307.89|4305.65|4296.95|847
1637049600000|2021-11-16 08:00:00|4316.54|4307.84|4316.8|4308.1|4319.01|4310.31|4302.87|4294.17|961
1637049900000|2021-11-16 08:05:00|4316.7|4308|4329.63|4320.93|4330.2|4321.5|4316.7|4308|867
1637050200000|2021-11-16 08:10:00|4329.71|4321.01|4313.16|4304.46|4333.91|4325.21|4312.28|4303.58|915
1637050500000|2021-11-16 08:15:00|4313.22|4304.52|4303.72|4295.02|4313.68|4304.98|4295.9|4287.2|864
1637050800000|2021-11-16 08:20:00|4303.77|4295.07|4308.51|4299.81|4316.19|4307.49|4301.66|4292.96|792
1637051100000|2021-11-16 08:25:00|4308.52|4299.82|4302.88|4294.18|4309.31|4300.61|4298.44|4289.74|698
1637051400000|2021-11-16 08:30:00|4302.87|4294.17|4313.25|4304.55|4313.25|4304.55|4301.35|4292.65|622
1637051700000|2021-11-16 08:35:00|4313.17|4304.47|4318.45|4309.75|4318.73|4310.03|4308.25|4299.55|562
1637052000000|2021-11-16 08:40:00|4318.04|4309.34|4320.94|4312.24|4321.51|4312.81|4316.59|4307.89|573
1637052300000|2021-11-16 08:45:00|4320.95|4312.25|4312.83|4304.13|4321.84|4313.14|4312.78|4304.08|787
1637052600000|2021-11-16 08:50:00|4312.95|4304.25|4326.1|4317.4|4327.11|4318.41|4305.59|4296.89|879
1637052900000|2021-11-16 08:55:00|4326.34|4317.64|4329.78|4321.08|4330.67|4321.97|4325.06|4316.36|812
1637053200000|2021-11-16 09:00:00|4329.79|4321.09|4319.32|4310.62|4344.47|4335.77|4318.18|4309.48|940
1637053500000|2021-11-16 09:05:00|4319.54|4310.84|4307.42|4298.72|4319.71|4311.01|4306.9|4298.2|945
1637053800000|2021-11-16 09:10:00|4307.53|4298.83|4310.65|4301.95|4317.6|4308.9|4306.27|4297.57|746
1637054100000|2021-11-16 09:15:00|4310.38|4301.68|4298.04|4289.34|4310.42|4301.72|4297.93|4289.23|565
1637054400000|2021-11-16 09:20:00|4298.09|4289.39|4295.52|4286.82|4298.34|4289.64|4287.59|4278.89|727
1637054700000|2021-11-16 09:25:00|4295.51|4286.81|4298.14|4289.44|4299.08|4290.38|4285.48|4276.78|611
1637055000000|2021-11-16 09:30:00|4298.81|4290.11|4292.92|4284.22|4299.2|4290.5|4286.58|4277.88|617
1637055300000|2021-11-16 09:35:00|4293.24|4284.54|4271.27|4262.57|4293.34|4284.64|4257.68|4248.98|959
1637055600000|2021-11-16 09:40:00|4271.32|4262.62|4279.59|4270.89|4286.53|4277.83|4269.74|4261.04|814
1637055900000|2021-11-16 09:45:00|4279.49|4270.79|4269.22|4260.52|4287.93|4279.23|4269.06|4260.36|863
1637056200000|2021-11-16 09:50:00|4268.71|4260.01|4273.8|4265.1|4275.05|4266.35|4230.98|4222.28|1025
1637056500000|2021-11-16 09:55:00|4273.13|4264.43|4244.6|4235.9|4277.53|4268.83|4244.23|4235.53|1072
1637056800000|2021-11-16 10:00:00|4244.05|4235.35|4229.81|4221.11|4250.55|4241.85|4208.04|4199.34|922
1637057100000|2021-11-16 10:05:00|4229.5|4220.8|4178.82|4170.12|4233.25|4224.55|4167|4158.3|935
1637057400000|2021-11-16 10:10:00|4179.57|4170.87|4115.08|4106.38|4200.71|4192.01|4115.08|4106.38|1088
1637057700000|2021-11-16 10:15:00|4114.68|4105.98|4181.15|4172.45|4181.91|4173.21|4111.32|4102.62|1135
1637058000000|2021-11-16 10:20:00|4181.21|4172.51|4160.7|4152|4183.07|4174.37|4158.31|4149.61|1101
1637058300000|2021-11-16 10:25:00|4160.4|4151.7|4184.31|4175.61|4185.63|4176.93|4145.43|4136.73|1129
1637058600000|2021-11-16 10:30:00|4184.12|4175.42|4216.37|4207.67|4220.06|4211.36|4175.17|4166.47|1094
1637058900000|2021-11-16 10:35:00|4216.13|4207.43|4232.49|4223.79|4232.81|4224.11|4207.65|4198.95|1020
1637059200000|2021-11-16 10:40:00|4232.45|4223.75|4247.08|4238.38|4247.08|4238.38|4226.69|4217.99|1001
1637059500000|2021-11-16 10:45:00|4245.74|4237.04|4240.34|4231.64|4251.37|4242.67|4237.02|4228.32|896
1637059800000|2021-11-16 10:50:00|4239.17|4230.47|4238.44|4229.74|4241.37|4232.67|4230.82|4222.12|935
1637060100000|2021-11-16 10:55:00|4238.37|4229.67|4258.31|4249.61|4264.23|4255.53|4230.27|4221.57|864
1637060400000|2021-11-16 11:00:00|4258.24|4249.54|4269.22|4260.52|4277.03|4268.33|4248.61|4239.91|861
1637060700000|2021-11-16 11:05:00|4268.68|4259.98|4262.62|4253.92|4271.15|4262.45|4256.35|4247.65|875
1637061000000|2021-11-16 11:10:00|4262.69|4253.99|4260.28|4251.58|4264.61|4255.91|4251.8|4243.1|717
1637061300000|2021-11-16 11:15:00|4260.2|4251.5|4251.5|4242.8|4264.09|4255.39|4247.67|4238.97|917
1637061600000|2021-11-16 11:20:00|4251.59|4242.89|4254.37|4245.67|4257.89|4249.19|4249.72|4241.02|850
1637061900000|2021-11-16 11:25:00|4255.06|4246.36|4267.19|4258.49|4267.19|4258.49|4249.61|4240.91|838
1637062200000|2021-11-16 11:30:00|4266.98|4258.28|4270.5|4261.8|4272.84|4264.14|4256.2|4247.5|904
1637062500000|2021-11-16 11:35:00|4270.53|4261.83|4271.83|4263.13|4282.35|4273.65|4269.91|4261.21|819
1637062800000|2021-11-16 11:40:00|4270.46|4261.76|4269.15|4260.45|4278.05|4269.35|4267.6|4258.9|581
1637063100000|2021-11-16 11:45:00|4270.09|4261.39|4285.79|4277.09|4289.35|4280.65|4269.13|4260.43|709
1637063400000|2021-11-16 11:50:00|4285.56|4276.86|4289.86|4281.16|4293.94|4285.24|4283.26|4274.56|713
1637063700000|2021-11-16 11:55:00|4289.82|4281.12|4297.43|4288.73|4299.09|4290.39|4279.88|4271.18|624
1637064000000|2021-11-16 12:00:00|4298.68|4289.98|4280.96|4272.26|4298.68|4289.98|4278.23|4269.53|727
1637064300000|2021-11-16 12:05:00|4280.99|4272.29|4290.99|4282.29|4293.3|4284.6|4265.47|4256.77|860
1637064600000|2021-11-16 12:10:00|4290.83|4282.13|4295.86|4287.16|4299.29|4290.59|4283.5|4274.8|901
1637064900000|2021-11-16 12:15:00|4296.4|4287.7|4294.16|4285.46|4297.28|4288.58|4288.89|4280.19|852
1637065200000|2021-11-16 12:20:00|4294.2|4285.5|4287.59|4278.89|4295.76|4287.06|4286.98|4278.28|909
1637065500000|2021-11-16 12:25:00|4287.54|4278.84|4278.82|4270.12|4290.94|4282.24|4278.09|4269.39|938
1637065800000|2021-11-16 12:30:00|4279.74|4271.04|4279.35|4270.65|4283.26|4274.56|4270.34|4261.64|605
1637066100000|2021-11-16 12:35:00|4278.23|4269.53|4265.58|4256.88|4279.5|4270.8|4263.96|4255.26|590
1637066400000|2021-11-16 12:40:00|4265.38|4256.68|4262.86|4254.16|4270.11|4261.41|4260.81|4252.11|724
1637066700000|2021-11-16 12:45:00|4262.78|4254.08|4260.03|4251.33|4268.66|4259.96|4257.33|4248.63|598
1637067000000|2021-11-16 12:50:00|4260.09|4251.39|4249.95|4241.25|4260.62|4251.92|4249.29|4240.59|788
1637067300000|2021-11-16 12:55:00|4249.66|4240.96|4231.23|4222.53|4251.3|4242.6|4229.48|4220.78|856
1637067600000|2021-11-16 13:00:00|4231.66|4222.96|4249.26|4240.56|4251.73|4243.03|4231.48|4222.78|1090
1637067900000|2021-11-16 13:05:00|4249.28|4240.58|4239.13|4230.43|4249.97|4241.27|4230.55|4221.85|996
1637068200000|2021-11-16 13:10:00|4239.03|4230.33|4238.75|4230.05|4242.04|4233.34|4231.39|4222.69|935
1637068500000|2021-11-16 13:15:00|4240.33|4231.63|4261.42|4252.72|4265.09|4256.39|4239.49|4230.79|597
1637068800000|2021-11-16 13:20:00|4261.45|4252.75|4257.65|4248.95|4263.82|4255.12|4250.9|4242.2|790
1637069100000|2021-11-16 13:25:00|4257.23|4248.53|4261.93|4253.23|4268.95|4260.25|4257.23|4248.53|748
1637069400000|2021-11-16 13:30:00|4261.08|4252.38|4251|4242.3|4261.48|4252.78|4247.83|4239.13|607
1637069700000|2021-11-16 13:35:00|4251.02|4242.32|4269.78|4261.08|4271.84|4263.14|4251|4242.3|667
1637070000000|2021-11-16 13:40:00|4269.05|4260.35|4288.34|4279.64|4293.2|4284.5|4268.76|4260.06|769
1637070300000|2021-11-16 13:45:00|4287.75|4279.05|4286.35|4277.65|4294.23|4285.53|4282.52|4273.82|644
1637070600000|2021-11-16 13:50:00|4286.34|4277.64|4294.52|4285.82|4294.52|4285.82|4276.05|4267.35|694
1637070900000|2021-11-16 13:55:00|4294.5|4285.8|4284.5|4275.8|4296.57|4287.87|4282.7|4274|691
1637071200000|2021-11-16 14:00:00|4284.63|4275.93|4297.61|4288.91|4297.73|4289.03|4277.19|4268.49|720
1637071500000|2021-11-16 14:05:00|4297.68|4288.98|4323.15|4314.45|4324.77|4316.07|4297.33|4288.63|895
1637071800000|2021-11-16 14:10:00|4323.11|4314.41|4309.99|4301.29|4324.02|4315.32|4308.9|4300.2|916
1637072100000|2021-11-16 14:15:00|4310.1|4301.4|4317.05|4308.35|4318.52|4309.82|4304.48|4295.78|912
1637072400000|2021-11-16 14:20:00|4317.04|4308.34|4329.42|4320.72|4330.66|4321.96|4316.81|4308.11|949
1637072700000|2021-11-16 14:25:00|4329.36|4320.66|4321.64|4312.94|4329.39|4320.69|4316.18|4307.48|859
1637073000000|2021-11-16 14:30:00|4322.05|4313.35|4322.46|4313.76|4327.98|4319.28|4314.56|4305.86|484
1637073300000|2021-11-16 14:35:00|4322.78|4314.08|4339.48|4330.78|4344.23|4335.53|4322.78|4314.08|830
1637073600000|2021-11-16 14:40:00|4338.25|4329.55|4347.29|4338.59|4348.54|4339.84|4337.62|4328.92|663
1637073900000|2021-11-16 14:45:00|4347.38|4338.68|4346.36|4337.66|4351.95|4343.25|4343.32|4334.62|763
1637074200000|2021-11-16 14:50:00|4345.62|4336.92|4332.86|4324.16|4346.36|4337.66|4329.59|4320.89|679
1637074500000|2021-11-16 14:55:00|4332.59|4323.89|4317.62|4308.92|4332.59|4323.89|4317.31|4308.61|718
1637074800000|2021-11-16 15:00:00|4318.59|4309.89|4316.5|4307.8|4326.58|4317.88|4312.93|4304.23|831
1637075100000|2021-11-16 15:05:00|4316.55|4307.85|4326.48|4317.78|4329.95|4321.25|4315.53|4306.83|763
1637075400000|2021-11-16 15:10:00|4326.5|4317.8|4318.22|4309.52|4326.53|4317.83|4308.19|4299.49|995
1637075700000|2021-11-16 15:15:00|4318.11|4309.41|4317.81|4309.11|4320.69|4311.99|4313.22|4304.52|904
1637076000000|2021-11-16 15:20:00|4317.57|4308.87|4308.19|4299.49|4320.05|4311.35|4301.51|4292.81|910
1637076300000|2021-11-16 15:25:00|4307.99|4299.29|4307.46|4298.76|4309.66|4300.96|4304.75|4296.05|611
1637076600000|2021-11-16 15:30:00|4307.31|4298.61|4294.95|4286.25|4315.94|4307.24|4290.11|4281.41|953
1637076900000|2021-11-16 15:35:00|4294.99|4286.29|4299.11|4290.41|4305.55|4296.85|4294.97|4286.27|911
1637077200000|2021-11-16 15:40:00|4298.72|4290.02|4295.02|4286.32|4300.36|4291.66|4288.53|4279.83|919
1637077500000|2021-11-16 15:45:00|4295.03|4286.33|4291.81|4283.11|4299.07|4290.37|4288.41|4279.71|778
1637077800000|2021-11-16 15:50:00|4291.82|4283.12|4300.99|4292.29|4301.19|4292.49|4291.76|4283.06|826
1637078100000|2021-11-16 15:55:00|4301.03|4292.33|4293.08|4284.38|4303.7|4295|4281.35|4272.65|949
1637078400000|2021-11-16 16:00:00|4292.67|4283.97|4301.56|4292.86|4313.13|4304.43|4290.74|4282.04|845
1637078700000|2021-11-16 16:05:00|4301.08|4292.38|4301.9|4293.2|4308.6|4299.9|4289.07|4280.37|772
1637079000000|2021-11-16 16:10:00|4302.18|4293.48|4320.4|4311.7|4320.4|4311.7|4300.53|4291.83|770
1637079300000|2021-11-16 16:15:00|4319.53|4310.83|4314.87|4306.17|4333.88|4325.18|4313.79|4305.09|868
1637079600000|2021-11-16 16:20:00|4315.16|4306.46|4307.21|4298.51|4318.65|4309.95|4305.74|4297.04|808
1637079900000|2021-11-16 16:25:00|4307.12|4298.42|4307.09|4298.39|4313.45|4304.75|4304.37|4295.67|793
1637080200000|2021-11-16 16:30:00|4308.68|4299.98|4309.04|4300.34|4316.81|4308.11|4306.88|4298.18|764
1637080500000|2021-11-16 16:35:00|4307.94|4299.24|4311.65|4302.95|4318.3|4309.6|4307.94|4299.24|711
1637080800000|2021-11-16 16:40:00|4311.53|4302.83|4312.5|4303.8|4314.48|4305.78|4301.13|4292.43|916
1637081100000|2021-11-16 16:45:00|4312.69|4303.99|4320.71|4312.01|4323.41|4314.71|4310.72|4302.02|801
1637081400000|2021-11-16 16:50:00|4321.33|4312.63|4325.24|4316.54|4328.73|4320.03|4320.13|4311.43|692
1637081700000|2021-11-16 16:55:00|4325.25|4316.55|4323.65|4314.95|4327.67|4318.97|4322.12|4313.42|659
1637082000000|2021-11-16 17:00:00|4323.43|4314.73|4328.32|4319.62|4333.89|4325.19|4323.43|4314.73|491
1637082300000|2021-11-16 17:05:00|4328.35|4319.65|4324.7|4316|4331.09|4322.39|4321.82|4313.12|523
1637082600000|2021-11-16 17:10:00|4325.54|4316.84|4331.01|4322.31|4333.35|4324.65|4322.89|4314.19|557
1637082900000|2021-11-16 17:15:00|4331.09|4322.39|4331.54|4322.84|4332.98|4324.28|4328.99|4320.29|589
1637083200000|2021-11-16 17:20:00|4331.53|4322.83|4322.76|4314.06|4331.54|4322.84|4316.56|4307.86|800
1637083500000|2021-11-16 17:25:00|4321.75|4313.05|4320.37|4311.67|4325.01|4316.31|4318.36|4309.66|827
1637083800000|2021-11-16 17:30:00|4319.48|4310.78|4297.03|4288.33|4320.86|4312.16|4294.03|4285.33|1025
1637084100000|2021-11-16 17:35:00|4297.07|4288.37|4304.38|4295.68|4304.38|4295.68|4293.06|4284.36|793
1637084400000|2021-11-16 17:40:00|4303.42|4294.72|4309.42|4300.72|4309.61|4300.91|4298.2|4289.5|661
1637084700000|2021-11-16 17:45:00|4309.43|4300.73|4308.15|4299.45|4310.85|4302.15|4300.4|4291.7|756
1637085000000|2021-11-16 17:50:00|4307.93|4299.23|4310.95|4302.25|4314.97|4306.27|4302.92|4294.22|761
1637085300000|2021-11-16 17:55:00|4310.63|4301.93|4301.09|4292.39|4312.26|4303.56|4299.2|4290.5|766
1637085600000|2021-11-16 18:00:00|4301.2|4292.5|4309.58|4300.88|4310.73|4302.03|4300.65|4291.95|759
1637085900000|2021-11-16 18:05:00|4309.25|4300.55|4315.35|4306.65|4319.28|4310.58|4309.25|4300.55|670
1637086200000|2021-11-16 18:10:00|4315.51|4306.81|4315.71|4307.01|4317.75|4309.05|4313.36|4304.66|651
1637086500000|2021-11-16 18:15:00|4315.73|4307.03|4310.19|4301.49|4322|4313.3|4308.23|4299.53|597
1637086800000|2021-11-16 18:20:00|4310.08|4301.38|4311.99|4303.29|4315.03|4306.33|4308.9|4300.2|484
1637087100000|2021-11-16 18:25:00|4311.95|4303.25|4293.1|4284.4|4312.31|4303.61|4292.34|4283.64|685
1637087400000|2021-11-16 18:30:00|4291.95|4283.25|4287.08|4278.38|4301.97|4293.27|4285.81|4277.11|459
1637087700000|2021-11-16 18:35:00|4287.48|4278.78|4263.02|4254.32|4294.68|4285.98|4258.59|4249.89|820
1637088000000|2021-11-16 18:40:00|4263.12|4254.42|4259.92|4251.22|4267.23|4258.53|4251.3|4242.6|732
1637088300000|2021-11-16 18:45:00|4259.36|4250.66|4255.06|4246.36|4263.35|4254.65|4245.51|4236.81|700
1637088600000|2021-11-16 18:50:00|4255.86|4247.16|4260.82|4252.12|4263.04|4254.34|4252.73|4244.03|490
1637088900000|2021-11-16 18:55:00|4260.7|4252|4246.63|4237.93|4265.76|4257.06|4245.83|4237.13|593
1637089200000|2021-11-16 19:00:00|4245.85|4237.15|4264.53|4255.83|4271.33|4262.63|4238.27|4229.57|775
1637089500000|2021-11-16 19:05:00|4264.27|4255.57|4277.31|4268.61|4278.75|4270.05|4263.35|4254.65|708
1637089800000|2021-11-16 19:10:00|4277.79|4269.09|4268|4259.3|4281.57|4272.87|4267.18|4258.48|533
1637090100000|2021-11-16 19:15:00|4268.12|4259.42|4276.86|4268.16|4276.86|4268.16|4257.52|4248.82|683
1637090400000|2021-11-16 19:20:00|4276.72|4268.02|4277.96|4269.26|4281.37|4272.67|4272.8|4264.1|533
1637090700000|2021-11-16 19:25:00|4278.29|4269.59|4280.15|4271.45|4280.59|4271.89|4273.76|4265.06|478
1637091000000|2021-11-16 19:30:00|4280.12|4271.42|4287.23|4278.53|4296.71|4288.01|4278.3|4269.6|681
1637091300000|2021-11-16 19:35:00|4286.89|4278.19|4266.94|4258.24|4290.73|4282.03|4265.24|4256.54|649
1637091600000|2021-11-16 19:40:00|4266.93|4258.23|4265.98|4257.28|4272.64|4263.94|4264.42|4255.72|501
1637091900000|2021-11-16 19:45:00|4266.27|4257.57|4248.51|4239.81|4267.28|4258.58|4243.71|4235.01|774
1637092200000|2021-11-16 19:50:00|4248.66|4239.96|4244.79|4236.09|4254.62|4245.92|4243.34|4234.64|742
1637092500000|2021-11-16 19:55:00|4243.37|4234.67|4272.09|4263.39|4273.33|4264.63|4243.36|4234.66|724
1637092800000|2021-11-16 20:00:00|4272.37|4263.67|4255.84|4247.14|4272.37|4263.67|4243.24|4234.54|843
1637093100000|2021-11-16 20:05:00|4255.75|4247.05|4258.48|4249.78|4271.73|4263.03|4255.75|4247.05|604
1637093400000|2021-11-16 20:10:00|4260.35|4251.65|4247.06|4238.36|4263.98|4255.28|4237.41|4228.71|727
1637093700000|2021-11-16 20:15:00|4247.34|4238.64|4232.26|4223.56|4248.85|4240.15|4225.72|4217.02|849
1637094000000|2021-11-16 20:20:00|4232.28|4223.58|4228.23|4219.53|4241.35|4232.65|4226.24|4217.54|600
1637094300000|2021-11-16 20:25:00|4228.43|4219.73|4212.69|4203.99|4240.64|4231.94|4212.18|4203.48|772
1637094600000|2021-11-16 20:30:00|4212.65|4203.95|4206.9|4198.2|4217.06|4208.36|4206.67|4197.97|795
1637094900000|2021-11-16 20:35:00|4207.02|4198.32|4186.1|4177.4|4210.28|4201.58|4185.97|4177.27|914
1637095200000|2021-11-16 20:40:00|4185.95|4177.25|4179.57|4170.87|4190.39|4181.69|4171.89|4163.19|1050
1637095500000|2021-11-16 20:45:00|4179.07|4170.37|4201.26|4192.56|4202.75|4194.05|4167.36|4158.66|969
1637095800000|2021-11-16 20:50:00|4200.89|4192.19|4172.61|4163.91|4203.66|4194.96|4172.61|4163.91|1003
1637096100000|2021-11-16 20:55:00|4172.54|4163.84|4201.44|4192.74|4202.07|4193.37|4172.26|4163.56|963
1637096400000|2021-11-16 21:00:00|4201.37|4192.67|4227.98|4219.28|4230.41|4221.71|4196.85|4188.15|925
1637096700000|2021-11-16 21:05:00|4228.05|4219.35|4256.61|4247.91|4258.38|4249.68|4224.66|4215.96|941
1637097000000|2021-11-16 21:10:00|4255.99|4247.29|4256.02|4247.32|4261.94|4253.24|4244.31|4235.61|834
1637097300000|2021-11-16 21:15:00|4257.01|4248.31|4263.23|4254.53|4277.73|4269.03|4256.88|4248.18|803
1637097600000|2021-11-16 21:20:00|4263.21|4254.51|4267.12|4258.42|4269.38|4260.68|4256.28|4247.58|846
1637097900000|2021-11-16 21:25:00|4267.09|4258.39|4251.37|4242.67|4267.49|4258.79|4245.35|4236.65|789
1637098200000|2021-11-16 21:30:00|4251.3|4242.6|4258.27|4249.57|4263.72|4255.02|4245.65|4236.95|804
1637098500000|2021-11-16 21:35:00|4258.68|4249.98|4264.34|4255.64|4264.88|4256.18|4251.16|4242.46|748
1637098800000|2021-11-16 21:40:00|4263.69|4254.99|4262.98|4254.28|4273.72|4265.02|4260.65|4251.95|762
1637099100000|2021-11-16 21:45:00|4262.07|4253.37|4252.85|4244.15|4264.35|4255.65|4246.98|4238.28|720
1637099400000|2021-11-16 21:50:00|4252.84|4244.14|4256.33|4247.63|4261.65|4252.95|4249.8|4241.1|690
1637099700000|2021-11-16 21:55:00|4256.92|4248.22|4259.65|4250.95|4262.29|4253.59|4251.08|4242.38|646
1637100000000|2021-11-16 22:00:00|4260.04|4251.34|4279.95|4271.25|4280.02|4271.32|4260.04|4251.34|898
1637100300000|2021-11-16 22:05:00|4280.03|4271.33|4274.84|4266.14|4283.94|4275.24|4271.44|4262.74|815
1637100600000|2021-11-16 22:10:00|4274.61|4265.91|4285.13|4276.43|4291.27|4282.57|4274.26|4265.56|859
1637100900000|2021-11-16 22:15:00|4287.09|4278.39|4273.99|4265.29|4288.56|4279.86|4273.48|4264.78|898
1637101200000|2021-11-16 22:20:00|4274.09|4265.39|4278.17|4269.47|4280.11|4271.41|4271.91|4263.21|921
1637101500000|2021-11-16 22:25:00|4278.34|4269.64|4289.59|4280.89|4292.03|4283.33|4274.13|4265.43|806
1637101800000|2021-11-16 22:30:00|4289.6|4280.9|4301.54|4292.84|4303.17|4294.47|4288.99|4280.29|915
1637102100000|2021-11-16 22:35:00|4300.96|4292.26|4289.65|4280.95|4301.96|4293.26|4289.37|4280.67|796
1637102400000|2021-11-16 22:40:00|4289.63|4280.93|4284.05|4275.35|4289.82|4281.12|4282.17|4273.47|711
1637102700000|2021-11-16 22:45:00|4283.96|4275.26|4276.44|4267.74|4284.06|4275.36|4275.18|4266.48|709
1637103000000|2021-11-16 22:50:00|4276.35|4267.65|4271.35|4262.65|4276.83|4268.13|4270.7|4262|634
1637103300000|2021-11-16 22:55:00|4271.97|4263.27|4266.04|4257.34|4274.09|4265.39|4264.1|4255.4|823
1637103600000|2021-11-16 23:00:00|4265.88|4257.18|4262.67|4253.97|4273.79|4265.09|4261.03|4252.33|896
1637103900000|2021-11-16 23:05:00|4263.05|4254.35|4261.56|4252.86|4265.66|4256.96|4255.86|4247.16|915
1637104200000|2021-11-16 23:10:00|4261.73|4253.03|4252.66|4243.96|4264.67|4255.97|4249.64|4240.94|854
1637104500000|2021-11-16 23:15:00|4252.67|4243.97|4245.9|4237.2|4253.58|4244.88|4245.89|4237.19|831
1637104800000|2021-11-16 23:20:00|4245.77|4237.07|4249.46|4240.76|4252.57|4243.87|4243.23|4234.53|764
1637105100000|2021-11-16 23:25:00|4249.27|4240.57|4248.92|4240.22|4254.31|4245.61|4247.74|4239.04|775
1637105400000|2021-11-16 23:30:00|4249.99|4241.29|4245.86|4237.16|4252.9|4244.2|4239.16|4230.46|727
1637105700000|2021-11-16 23:35:00|4245.85|4237.15|4238.74|4230.04|4251.43|4242.73|4238.2|4229.5|596
1637106000000|2021-11-16 23:40:00|4239.74|4231.04|4244.04|4235.34|4245.92|4237.22|4234.45|4225.75|637
1637106300000|2021-11-16 23:45:00|4244.11|4235.41|4230.66|4221.96|4244.92|4236.22|4226|4217.3|638
1637106600000|2021-11-16 23:50:00|4230.63|4221.93|4226.16|4217.46|4231.48|4222.78|4220.02|4211.32|608
1637106900000|2021-11-16 23:55:00|4226.18|4217.48|4214.63|4205.93|4230.05|4221.35|4212.28|4203.58|679
1637107200000|2021-11-17 00:00:00|4214.77|4206.07|4198.02|4189.32|4225.79|4217.09|4196.06|4187.36|832
1637107500000|2021-11-17 00:05:00|4198.87|4190.17|4237.49|4228.79|4238.57|4229.87|4197.05|4188.35|814
1637107800000|2021-11-17 00:10:00|4237.68|4228.98|4221.27|4212.57|4246.37|4237.67|4221.27|4212.57|801
1637108100000|2021-11-17 00:15:00|4221.65|4212.95|4212.67|4203.97|4236.39|4227.69|4211.4|4202.7|1065
1637108400000|2021-11-17 00:20:00|4213.07|4204.37|4201.75|4193.05|4215.51|4206.81|4195.24|4186.54|1074
1637108700000|2021-11-17 00:25:00|4201.74|4193.04|4205.03|4196.33|4212.9|4204.2|4201.55|4192.85|1061
1637109000000|2021-11-17 00:30:00|4204.49|4195.79|4213.55|4204.85|4219.93|4211.23|4202.51|4193.81|789
1637109300000|2021-11-17 00:35:00|4213.41|4204.71|4207.42|4198.72|4222.19|4213.49|4203.9|4195.2|715
1637109600000|2021-11-17 00:40:00|4208.53|4199.83|4186.62|4177.92|4213.56|4204.86|4184.85|4176.15|726
1637109900000|2021-11-17 00:45:00|4187.49|4178.79|4175.32|4166.62|4195.92|4187.22|4174.15|4165.45|1048
1637110200000|2021-11-17 00:50:00|4175.67|4166.97|4183.89|4175.19|4187.65|4178.95|4174.25|4165.55|1046
1637110500000|2021-11-17 00:55:00|4183.9|4175.2|4189.71|4181.01|4198.82|4190.12|4183.71|4175.01|1045
1637110800000|2021-11-17 01:00:00|4189.81|4181.11|4178.03|4169.33|4202|4193.3|4177.71|4169.01|1024
1637111100000|2021-11-17 01:05:00|4177.97|4169.27|4175.22|4166.52|4184.96|4176.26|4172.52|4163.82|1041
1637111400000|2021-11-17 01:10:00|4174.94|4166.24|4190.84|4182.14|4191.7|4183|4171.98|4163.28|1006
1637111700000|2021-11-17 01:15:00|4190.33|4181.63|4188.35|4179.65|4196.9|4188.2|4184.54|4175.84|857
1637112000000|2021-11-17 01:20:00|4188.08|4179.38|4199.2|4190.5|4200.5|4191.8|4186.1|4177.4|769
1637112300000|2021-11-17 01:25:00|4198.8|4190.1|4222.93|4214.23|4224.07|4215.37|4198.8|4190.1|785
1637112600000|2021-11-17 01:30:00|4221.02|4212.32|4227.44|4218.74|4230.69|4221.99|4206.71|4198.01|812
1637112900000|2021-11-17 01:35:00|4227.66|4218.96|4216.46|4207.76|4229.29|4220.59|4214.85|4206.15|734
1637113200000|2021-11-17 01:40:00|4215.95|4207.25|4219.08|4210.38|4221.73|4213.03|4212.15|4203.45|548
1637113500000|2021-11-17 01:45:00|4218.99|4210.29|4192.7|4184|4222.25|4213.55|4192.49|4183.79|716
1637113800000|2021-11-17 01:50:00|4192.81|4184.11|4175.14|4166.44|4194.62|4185.92|4170.42|4161.72|800
1637114100000|2021-11-17 01:55:00|4175.02|4166.32|4138.58|4129.88|4178.35|4169.65|4137.62|4128.92|814
1637114400000|2021-11-17 02:00:00|4139.12|4130.42|4130.87|4122.17|4150.34|4141.64|4122.18|4113.48|912
1637114700000|2021-11-17 02:05:00|4130.5|4121.8|4146.41|4137.71|4147.88|4139.18|4129.33|4120.63|962
1637115000000|2021-11-17 02:10:00|4146.19|4137.49|4138.51|4129.81|4154.65|4145.95|4138.51|4129.81|860
1637115300000|2021-11-17 02:15:00|4138.55|4129.85|4149.02|4140.32|4149.95|4141.25|4130.22|4121.52|880
1637115600000|2021-11-17 02:20:00|4148.99|4140.29|4161.29|4152.59|4162.88|4154.18|4148.91|4140.21|799
1637115900000|2021-11-17 02:25:00|4161.23|4152.53|4160.04|4151.34|4168.89|4160.19|4159.72|4151.02|827
1637116200000|2021-11-17 02:30:00|4160.26|4151.56|4152.18|4143.48|4170.08|4161.38|4151.9|4143.2|773
1637116500000|2021-11-17 02:35:00|4152.7|4144|4167.95|4159.25|4169.6|4160.9|4149.89|4141.19|748
1637116800000|2021-11-17 02:40:00|4167.84|4159.14|4148.26|4139.56|4169|4160.3|4147.67|4138.97|769
1637117100000|2021-11-17 02:45:00|4148.39|4139.69|4143.91|4135.21|4157.7|4149|4143.35|4134.65|777
1637117400000|2021-11-17 02:50:00|4145.09|4136.39|4133.98|4125.28|4156.6|4147.9|4131.5|4122.8|835
1637117700000|2021-11-17 02:55:00|4134.1|4125.4|4142.3|4133.6|4146.72|4138.02|4132.8|4124.1|866
1637118000000|2021-11-17 03:00:00|4142.5|4133.8|4140.78|4132.08|4155.43|4146.73|4140.5|4131.8|849
1637118300000|2021-11-17 03:05:00|4140.49|4131.79|4122.11|4113.41|4144.75|4136.05|4115.88|4107.18|917
1637118600000|2021-11-17 03:10:00|4122.02|4113.32|4098.67|4089.97|4126.41|4117.71|4098.55|4089.85|989
1637118900000|2021-11-17 03:15:00|4099.02|4090.32|4109.11|4100.41|4112.93|4104.23|4073.57|4064.87|1079
1637119200000|2021-11-17 03:20:00|4109.15|4100.45|4109.63|4100.93|4117.43|4108.73|4103.75|4095.05|921
1637119500000|2021-11-17 03:25:00|4109.6|4100.9|4160.85|4152.15|4161.04|4152.34|4107.55|4098.85|983
1637119800000|2021-11-17 03:30:00|4160.69|4151.99|4174.76|4166.06|4184.85|4176.15|4151.83|4143.13|1043
1637120100000|2021-11-17 03:35:00|4174.7|4166|4164.13|4155.43|4177.53|4168.83|4149.25|4140.55|884
1637120400000|2021-11-17 03:40:00|4164.28|4155.58|4159.15|4150.45|4166.81|4158.11|4148.05|4139.35|930
1637120700000|2021-11-17 03:45:00|4158.94|4150.24|4159.54|4150.84|4162.12|4153.42|4148.6|4139.9|903
1637121000000|2021-11-17 03:50:00|4159.46|4150.76|4151.78|4143.08|4172.66|4163.96|4151.76|4143.06|882
1637121300000|2021-11-17 03:55:00|4151.96|4143.26|4127.6|4118.9|4153.87|4145.17|4123.95|4115.25|875
1637121600000|2021-11-17 04:00:00|4128.04|4119.34|4125.28|4116.58|4136.4|4127.7|4114.51|4105.81|995
1637121900000|2021-11-17 04:05:00|4124.98|4116.28|4105.65|4096.95|4133.2|4124.5|4105.57|4096.87|834
1637122200000|2021-11-17 04:10:00|4105.61|4096.91|4098.98|4090.28|4110.34|4101.64|4098.98|4090.28|849
1637122500000|2021-11-17 04:15:00|4099.36|4090.66|4103.08|4094.38|4106.7|4098|4087.89|4079.19|796
1637122800000|2021-11-17 04:20:00|4103.07|4094.37|4117.9|4109.2|4131|4122.3|4095.58|4086.88|891
1637123100000|2021-11-17 04:25:00|4118.05|4109.35|4139.99|4131.29|4142.75|4134.05|4114.21|4105.51|810
1637123400000|2021-11-17 04:30:00|4139.95|4131.25|4143.32|4134.62|4148.12|4139.42|4127.38|4118.68|827
1637123700000|2021-11-17 04:35:00|4143.22|4134.52|4136.13|4127.43|4143.32|4134.62|4124.59|4115.89|823
1637124000000|2021-11-17 04:40:00|4136.15|4127.45|4126.89|4118.19|4148.18|4139.48|4126.38|4117.68|854
1637124300000|2021-11-17 04:45:00|4127.28|4118.58|4106.67|4097.97|4128.27|4119.57|4105.6|4096.9|864
1637124600000|2021-11-17 04:50:00|4106.71|4098.01|4119.57|4110.87|4119.75|4111.05|4105.87|4097.17|838
1637124900000|2021-11-17 04:55:00|4119.56|4110.86|4145.51|4136.81|4146.48|4137.78|4117.92|4109.22|811
1637125200000|2021-11-17 05:00:00|4145.65|4136.95|4153.81|4145.11|4155.23|4146.53|4133.36|4124.66|1026
1637125500000|2021-11-17 05:05:00|4153.88|4145.18|4157.36|4148.66|4157.65|4148.95|4140.19|4131.49|1064
1637125800000|2021-11-17 05:10:00|4157.37|4148.67|4151.56|4142.86|4157.59|4148.89|4147.12|4138.42|950
1637126100000|2021-11-17 05:15:00|4151.03|4142.33|4161.54|4152.84|4167.97|4159.27|4151.03|4142.33|678
1637126400000|2021-11-17 05:20:00|4161.64|4152.94|4176.13|4167.43|4176.87|4168.17|4161.64|4152.94|673
1637126700000|2021-11-17 05:25:00|4175.42|4166.72|4151.77|4143.07|4176.47|4167.77|4150.9|4142.2|786
1637127000000|2021-11-17 05:30:00|4151.55|4142.85|4158.32|4149.62|4163.61|4154.91|4149.81|4141.11|755
1637127300000|2021-11-17 05:35:00|4158.39|4149.69|4183.04|4174.34|4185.6|4176.9|4158.19|4149.49|841
1637127600000|2021-11-17 05:40:00|4183.07|4174.37|4177.8|4169.1|4189.08|4180.38|4176.9|4168.2|809
1637127900000|2021-11-17 05:45:00|4178.45|4169.75|4176.83|4168.13|4193.13|4184.43|4171.69|4162.99|841
1637128200000|2021-11-17 05:50:00|4177.05|4168.35|4175.6|4166.9|4177.77|4169.07|4170.31|4161.61|707
1637128500000|2021-11-17 05:55:00|4175.59|4166.89|4182.07|4173.37|4187.72|4179.02|4172.19|4163.49|724
1637128800000|2021-11-17 06:00:00|4182.11|4173.41|4179.32|4170.62|4190.25|4181.55|4173.57|4164.87|803
1637129100000|2021-11-17 06:05:00|4179.29|4170.59|4173.6|4164.9|4185.29|4176.59|4172.48|4163.78|756
1637129400000|2021-11-17 06:10:00|4173.38|4164.68|4163.05|4154.35|4173.38|4164.68|4158.37|4149.67|697
1637129700000|2021-11-17 06:15:00|4163|4154.3|4154.18|4145.48|4169.59|4160.89|4152.2|4143.5|755
1637130000000|2021-11-17 06:20:00|4154.43|4145.73|4178.2|4169.5|4178.2|4169.5|4151.11|4142.41|832
1637130300000|2021-11-17 06:25:00|4178.65|4169.95|4174.2|4165.5|4179.7|4171|4163.34|4154.64|808
1637130600000|2021-11-17 06:30:00|4174.66|4165.96|4188.48|4179.78|4189.12|4180.42|4173.67|4164.97|761
1637130900000|2021-11-17 06:35:00|4188.57|4179.87|4186.14|4177.44|4188.97|4180.27|4178.63|4169.93|800
1637131200000|2021-11-17 06:40:00|4185.64|4176.94|4180.9|4172.2|4185.64|4176.94|4177.13|4168.43|730
1637131500000|2021-11-17 06:45:00|4181.13|4172.43|4176.77|4168.07|4181.13|4172.43|4173.5|4164.8|527
1637131800000|2021-11-17 06:50:00|4176.73|4168.03|4156.84|4148.14|4177.23|4168.53|4153.9|4145.2|767
1637132100000|2021-11-17 06:55:00|4156.78|4148.08|4171.75|4163.05|4177.7|4169|4156.7|4148|756
1637132400000|2021-11-17 07:00:00|4172.88|4164.18|4178.38|4169.68|4192.09|4183.39|4171.75|4163.05|861
1637132700000|2021-11-17 07:05:00|4178.1|4169.4|4165.8|4157.1|4181.68|4172.98|4163.87|4155.17|700
1637133000000|2021-11-17 07:10:00|4165.76|4157.06|4162.94|4154.24|4171.76|4163.06|4162.06|4153.36|487
1637133300000|2021-11-17 07:15:00|4162.8|4154.1|4160.23|4151.53|4169.35|4160.65|4157.66|4148.96|696
1637133600000|2021-11-17 07:20:00|4160.33|4151.63|4165.36|4156.66|4166.48|4157.78|4152.9|4144.2|739
1637133900000|2021-11-17 07:25:00|4165.17|4156.47|4165.66|4156.96|4170.08|4161.38|4164.18|4155.48|590
1637134200000|2021-11-17 07:30:00|4165.61|4156.91|4172.55|4163.85|4173.3|4164.6|4165.61|4156.91|443
1637134500000|2021-11-17 07:35:00|4172.53|4163.83|4178.79|4170.09|4181.69|4172.99|4170.42|4161.72|845
1637134800000|2021-11-17 07:40:00|4178.78|4170.08|4202.63|4193.93|4204.88|4196.18|4178.77|4170.07|871
1637135100000|2021-11-17 07:45:00|4202.53|4193.83|4218.96|4210.26|4223.04|4214.34|4198.15|4189.45|964
1637135400000|2021-11-17 07:50:00|4218.92|4210.22|4208.93|4200.23|4220.44|4211.74|4208.4|4199.7|787
1637135700000|2021-11-17 07:55:00|4208.9|4200.2|4189.65|4180.95|4209.18|4200.48|4188.17|4179.47|880
1637136000000|2021-11-17 08:00:00|4189.46|4180.76|4197.15|4188.45|4199.4|4190.7|4181.37|4172.67|934
1637136300000|2021-11-17 08:05:00|4197.19|4188.49|4194.58|4185.88|4205.18|4196.48|4194.58|4185.88|761
1637136600000|2021-11-17 08:10:00|4194.64|4185.94|4207.7|4199|4208.37|4199.67|4191.8|4183.1|900
1637136900000|2021-11-17 08:15:00|4207.45|4198.75|4220.55|4211.85|4220.57|4211.87|4201.95|4193.25|813
1637137200000|2021-11-17 08:20:00|4220.33|4211.63|4215.49|4206.79|4224.06|4215.36|4214.69|4205.99|775
1637137500000|2021-11-17 08:25:00|4215.27|4206.57|4200.93|4192.23|4215.59|4206.89|4199.29|4190.59|778
1637137800000|2021-11-17 08:30:00|4200.91|4192.21|4193.34|4184.64|4202.58|4193.88|4191.9|4183.2|713
1637138100000|2021-11-17 08:35:00|4193.37|4184.67|4208.59|4199.89|4209.1|4200.4|4193.33|4184.63|681
1637138400000|2021-11-17 08:40:00|4208.61|4199.91|4212.23|4203.53|4215.65|4206.95|4202.71|4194.01|546
1637138700000|2021-11-17 08:45:00|4212.22|4203.52|4210.55|4201.85|4222.05|4213.35|4204.45|4195.75|854
1637139000000|2021-11-17 08:50:00|4209.62|4200.92|4199.81|4191.11|4210.95|4202.25|4196.21|4187.51|834
1637139300000|2021-11-17 08:55:00|4199.83|4191.13|4201.21|4192.51|4208.15|4199.45|4197.25|4188.55|772
1637139600000|2021-11-17 09:00:00|4201.27|4192.57|4191.38|4182.68|4201.41|4192.71|4184.46|4175.76|868
1637139900000|2021-11-17 09:05:00|4191.34|4182.64|4179.98|4171.28|4191.34|4182.64|4179.76|4171.06|750
1637140200000|2021-11-17 09:10:00|4180.07|4171.37|4173.2|4164.5|4180.99|4172.29|4171.32|4162.62|856
1637140500000|2021-11-17 09:15:00|4172.65|4163.95|4174.9|4166.2|4179.54|4170.84|4163.97|4155.27|913
1637140800000|2021-11-17 09:20:00|4175|4166.3|4170.22|4161.52|4180.61|4171.91|4168.56|4159.86|764
1637141100000|2021-11-17 09:25:00|4170.69|4161.99|4150.89|4142.19|4173.27|4164.57|4150.13|4141.43|889
1637141400000|2021-11-17 09:30:00|4150.87|4142.17|4151.4|4142.7|4157.1|4148.4|4148.11|4139.41|807
1637141700000|2021-11-17 09:35:00|4151.42|4142.72|4151.11|4142.41|4155.54|4146.84|4149.86|4141.16|716
1637142000000|2021-11-17 09:40:00|4151.21|4142.51|4154.52|4145.82|4155.35|4146.65|4131.56|4122.86|838
1637142300000|2021-11-17 09:45:00|4154.48|4145.78|4135.86|4127.16|4163.63|4154.93|4134.43|4125.73|827
1637142600000|2021-11-17 09:50:00|4135.89|4127.19|4135.65|4126.95|4144.97|4136.27|4128.67|4119.97|964
1637142900000|2021-11-17 09:55:00|4135.02|4126.32|4134.26|4125.56|4140.95|4132.25|4125.9|4117.2|941
1637143200000|2021-11-17 10:00:00|4134.02|4125.32|4145.04|4136.34|4150|4141.3|4133.86|4125.16|723
1637143500000|2021-11-17 10:05:00|4145.64|4136.94|4153.57|4144.87|4154.8|4146.1|4145.08|4136.38|747
1637143800000|2021-11-17 10:10:00|4153.38|4144.68|4148.56|4139.86|4155.13|4146.43|4140.25|4131.55|724
1637144100000|2021-11-17 10:15:00|4148.76|4140.06|4156.45|4147.75|4157.4|4148.7|4148.76|4140.06|630
1637144400000|2021-11-17 10:20:00|4156.52|4147.82|4155.85|4147.15|4162.6|4153.9|4153.75|4145.05|622
1637144700000|2021-11-17 10:25:00|4155.8|4147.1|4146.7|4138|4160.39|4151.69|4146.7|4138|747
1637145000000|2021-11-17 10:30:00|4146.93|4138.23|4122.98|4114.28|4147.45|4138.75|4122.35|4113.65|844
1637145300000|2021-11-17 10:35:00|4123.65|4114.95|4163.12|4154.42|4166.53|4157.83|4109.14|4100.44|1122
1637145600000|2021-11-17 10:40:00|4162.82|4154.12|4188.91|4180.21|4206.95|4198.25|4153.28|4144.58|1103
1637145900000|2021-11-17 10:45:00|4188.87|4180.17|4197.06|4188.36|4197.9|4189.2|4170.63|4161.93|1069
1637146200000|2021-11-17 10:50:00|4197.17|4188.47|4236.44|4227.74|4236.47|4227.77|4197.17|4188.47|1080
1637146500000|2021-11-17 10:55:00|4235.85|4227.15|4230.53|4221.83|4240.08|4231.38|4223.53|4214.83|1013
1637146800000|2021-11-17 11:00:00|4230.95|4222.25|4222.42|4213.72|4235.6|4226.9|4217.41|4208.71|1006
1637147100000|2021-11-17 11:05:00|4222.43|4213.73|4219.58|4210.88|4235.35|4226.65|4215.99|4207.29|923
1637147400000|2021-11-17 11:10:00|4219.38|4210.68|4222.01|4213.31|4227.44|4218.74|4219.19|4210.49|755
1637147700000|2021-11-17 11:15:00|4221.52|4212.82|4227.83|4219.13|4230.66|4221.96|4215.03|4206.33|705
1637148000000|2021-11-17 11:20:00|4227.82|4219.12|4228.68|4219.98|4230.98|4222.28|4219.24|4210.54|788
1637148300000|2021-11-17 11:25:00|4228.69|4219.99|4227.15|4218.45|4234.19|4225.49|4221.46|4212.76|773
1637148600000|2021-11-17 11:30:00|4227.13|4218.43|4224.76|4216.06|4231.71|4223.01|4220.91|4212.21|864
1637148900000|2021-11-17 11:35:00|4224.6|4215.9|4223.43|4214.73|4225.85|4217.15|4218.03|4209.33|847
1637149200000|2021-11-17 11:40:00|4223.33|4214.63|4227.98|4219.28|4229.49|4220.79|4221.43|4212.73|801
1637149500000|2021-11-17 11:45:00|4228|4219.3|4238.88|4230.18|4239.13|4230.43|4226.23|4217.53|474
1637149800000|2021-11-17 11:50:00|4238.63|4229.93|4250.39|4241.69|4250.39|4241.69|4236.65|4227.95|791
1637150100000|2021-11-17 11:55:00|4250.4|4241.7|4259.3|4250.6|4262.27|4253.57|4245.85|4237.15|723
1637150400000|2021-11-17 12:00:00|4259.17|4250.47|4250.13|4241.43|4265.71|4257.01|4247.77|4239.07|973
1637150700000|2021-11-17 12:05:00|4250.12|4241.42|4255.96|4247.26|4256.85|4248.15|4246.41|4237.71|831
1637151000000|2021-11-17 12:10:00|4255.84|4247.14|4254.78|4246.08|4262.47|4253.77|4251.2|4242.5|793
1637151300000|2021-11-17 12:15:00|4254.96|4246.26|4246.84|4238.14|4254.96|4246.26|4245.07|4236.37|810
1637151600000|2021-11-17 12:20:00|4246.82|4238.12|4245.12|4236.42|4249.58|4240.88|4240.94|4232.24|881
1637151900000|2021-11-17 12:25:00|4244.79|4236.09|4242.01|4233.31|4249.21|4240.51|4241.36|4232.66|848
1637152200000|2021-11-17 12:30:00|4242|4233.3|4252.9|4244.2|4252.9|4244.2|4241.96|4233.26|803
1637152500000|2021-11-17 12:35:00|4253.07|4244.37|4247.88|4239.18|4255.54|4246.84|4245.36|4236.66|794
1637152800000|2021-11-17 12:40:00|4247.84|4239.14|4252.65|4243.95|4254.56|4245.86|4239.19|4230.49|854
1637153100000|2021-11-17 12:45:00|4252.69|4243.99|4249.99|4241.29|4254.91|4246.21|4245.04|4236.34|682
1637153400000|2021-11-17 12:50:00|4249.98|4241.28|4253.83|4245.13|4257.97|4249.27|4248.77|4240.07|512
1637153700000|2021-11-17 12:55:00|4253.92|4245.22|4252.92|4244.22|4260.69|4251.99|4252.91|4244.21|699
1637154000000|2021-11-17 13:00:00|4253.03|4244.33|4259.25|4250.55|4268.08|4259.38|4248.18|4239.48|768
1637154300000|2021-11-17 13:05:00|4259.08|4250.38|4242.08|4233.38|4259.88|4251.18|4241.08|4232.38|733
1637154600000|2021-11-17 13:10:00|4241.52|4232.82|4242.98|4234.28|4248.87|4240.17|4239.83|4231.13|622
1637154900000|2021-11-17 13:15:00|4243|4234.3|4233.42|4224.72|4246.52|4237.82|4233.27|4224.57|572
1637155200000|2021-11-17 13:20:00|4233.41|4224.71|4232.62|4223.92|4240.84|4232.14|4231.7|4223|657
1637155500000|2021-11-17 13:25:00|4232.82|4224.12|4237.37|4228.67|4239.49|4230.79|4231.01|4222.31|636
1637155800000|2021-11-17 13:30:00|4237.56|4228.86|4247.66|4238.96|4248.01|4239.31|4231.64|4222.94|760
1637156100000|2021-11-17 13:35:00|4247.79|4239.09|4246.51|4237.81|4248.62|4239.92|4241.75|4233.05|802
1637156400000|2021-11-17 13:40:00|4246.12|4237.42|4235.08|4226.38|4246.51|4237.81|4232.04|4223.34|824
1637156700000|2021-11-17 13:45:00|4234.83|4226.13|4233.45|4224.75|4242.11|4233.41|4230.95|4222.25|588
1637157000000|2021-11-17 13:50:00|4233.34|4224.64|4232.44|4223.74|4240.43|4231.73|4230.66|4221.96|620
1637157300000|2021-11-17 13:55:00|4232.48|4223.78|4230.84|4222.14|4237.65|4228.95|4229.86|4221.16|612
1637157600000|2021-11-17 14:00:00|4230.99|4222.29|4242.72|4234.02|4246.17|4237.47|4230.67|4221.97|961
1637157900000|2021-11-17 14:05:00|4242.87|4234.17|4236.02|4227.32|4245.11|4236.41|4235.4|4226.7|864
1637158200000|2021-11-17 14:10:00|4235.79|4227.09|4234.22|4225.52|4239.41|4230.71|4233.14|4224.44|687
1637158500000|2021-11-17 14:15:00|4234.6|4225.9|4227.95|4219.25|4240.53|4231.83|4224.21|4215.51|728
1637158800000|2021-11-17 14:20:00|4227.9|4219.2|4222.02|4213.32|4233.45|4224.75|4221.85|4213.15|600
1637159100000|2021-11-17 14:25:00|4221.98|4213.28|4238.17|4229.47|4238.68|4229.98|4215.27|4206.57|702
1637159400000|2021-11-17 14:30:00|4238.14|4229.44|4218.48|4209.78|4238.38|4229.68|4216.23|4207.53|750
1637159700000|2021-11-17 14:35:00|4218.63|4209.93|4206.75|4198.05|4226.32|4217.62|4205.24|4196.54|703
1637160000000|2021-11-17 14:40:00|4207.51|4198.81|4199.85|4191.15|4214.25|4205.55|4199.35|4190.65|677
1637160300000|2021-11-17 14:45:00|4199.81|4191.11|4202|4193.3|4205.96|4197.26|4191.03|4182.33|979
1637160600000|2021-11-17 14:50:00|4202.03|4193.33|4189.58|4180.88|4202.03|4193.33|4183.57|4174.87|870
1637160900000|2021-11-17 14:55:00|4189.49|4180.79|4178.27|4169.57|4191.24|4182.54|4177.73|4169.03|945
1637161200000|2021-11-17 15:00:00|4179.1|4170.4|4185.36|4176.66|4187.95|4179.25|4169.95|4161.25|866
1637161500000|2021-11-17 15:05:00|4185.33|4176.63|4181.59|4172.89|4191.93|4183.23|4180.16|4171.46|689
1637161800000|2021-11-17 15:10:00|4182.54|4173.84|4177.52|4168.82|4187.65|4178.95|4176.13|4167.43|766
1637162100000|2021-11-17 15:15:00|4176.41|4167.71|4171.46|4162.76|4179.95|4171.25|4170.53|4161.83|757
1637162400000|2021-11-17 15:20:00|4171.1|4162.4|4163.53|4154.83|4174.9|4166.2|4161.08|4152.38|588
1637162700000|2021-11-17 15:25:00|4163.41|4154.71|4156.3|4147.6|4166.98|4158.28|4151.03|4142.33|776
1637163000000|2021-11-17 15:30:00|4157.24|4148.54|4159.1|4150.4|4167.03|4158.33|4149.82|4141.12|806
1637163300000|2021-11-17 15:35:00|4159.23|4150.53|4173.39|4164.69|4173.95|4165.25|4158.06|4149.36|706
1637163600000|2021-11-17 15:40:00|4172.32|4163.62|4182.28|4173.58|4186.13|4177.43|4170.72|4162.02|652
1637163900000|2021-11-17 15:45:00|4182.33|4173.63|4186.2|4177.5|4187.27|4178.57|4180.47|4171.77|787
1637164200000|2021-11-17 15:50:00|4185.94|4177.24|4179.77|4171.07|4197.09|4188.39|4178.78|4170.08|958
1637164500000|2021-11-17 15:55:00|4179.78|4171.08|4180.5|4171.8|4186.55|4177.85|4176.92|4168.22|865
1637164800000|2021-11-17 16:00:00|4180.66|4171.96|4159.87|4151.17|4182.04|4173.34|4156.35|4147.65|805
1637165100000|2021-11-17 16:05:00|4159.92|4151.22|4174.44|4165.74|4174.73|4166.03|4158.57|4149.87|765
1637165400000|2021-11-17 16:10:00|4174.49|4165.79|4193.34|4184.64|4195.37|4186.67|4161.45|4152.75|755
1637165700000|2021-11-17 16:15:00|4193.82|4185.12|4167.89|4159.19|4209.33|4200.63|4167.35|4158.65|953
1637166000000|2021-11-17 16:20:00|4167.76|4159.06|4189.9|4181.2|4196.18|4187.48|4165.89|4157.19|828
1637166300000|2021-11-17 16:25:00|4189.87|4181.17|4202.24|4193.54|4203.4|4194.7|4189.87|4181.17|671
1637166600000|2021-11-17 16:30:00|4202.33|4193.63|4224.28|4215.58|4226.42|4217.72|4198.85|4190.15|880
1637166900000|2021-11-17 16:35:00|4224.79|4216.09|4222.16|4213.46|4234.23|4225.53|4215.17|4206.47|942
1637167200000|2021-11-17 16:40:00|4222.11|4213.41|4233.05|4224.35|4233.75|4225.05|4216.5|4207.8|674
1637167500000|2021-11-17 16:45:00|4233.17|4224.47|4243.36|4234.66|4244.56|4235.86|4225.98|4217.28|692
1637167800000|2021-11-17 16:50:00|4243.32|4234.62|4243.66|4234.96|4244.14|4235.44|4237.26|4228.56|806
1637168100000|2021-11-17 16:55:00|4243.74|4235.04|4241.34|4232.64|4246.86|4238.16|4235.27|4226.57|780
1637168400000|2021-11-17 17:00:00|4242.77|4234.07|4233.52|4224.82|4244.53|4235.83|4232.78|4224.08|822
1637168700000|2021-11-17 17:05:00|4233.58|4224.88|4222.56|4213.86|4233.58|4224.88|4222|4213.3|818
1637169000000|2021-11-17 17:10:00|4222.54|4213.84|4217.65|4208.95|4223.67|4214.97|4214.73|4206.03|974
1637169300000|2021-11-17 17:15:00|4217.81|4209.11|4224.44|4215.74|4225.08|4216.38|4210.23|4201.53|766
1637169600000|2021-11-17 17:20:00|4224.32|4215.62|4215.95|4207.25|4224.88|4216.18|4207.45|4198.75|727
1637169900000|2021-11-17 17:25:00|4215.89|4207.19|4209.68|4200.98|4217.6|4208.9|4205.55|4196.85|780
1637170200000|2021-11-17 17:30:00|4209.51|4200.81|4223.54|4214.84|4223.54|4214.84|4206.6|4197.9|788
1637170500000|2021-11-17 17:35:00|4223.48|4214.78|4229.98|4221.28|4234.55|4225.85|4221.25|4212.55|614
1637170800000|2021-11-17 17:40:00|4229.87|4221.17|4223|4214.3|4231.21|4222.51|4217.61|4208.91|808
1637171100000|2021-11-17 17:45:00|4223.05|4214.35|4239.18|4230.48|4239.67|4230.97|4222.32|4213.62|625
1637171400000|2021-11-17 17:50:00|4239.49|4230.79|4238.43|4229.73|4252.66|4243.96|4234.42|4225.72|847
1637171700000|2021-11-17 17:55:00|4238.44|4229.74|4238.14|4229.44|4239.03|4230.33|4230.34|4221.64|619
1637172000000|2021-11-17 18:00:00|4240.05|4231.35|4239.51|4230.81|4251.18|4242.48|4234.44|4225.74|910
1637172300000|2021-11-17 18:05:00|4239.41|4230.71|4242.84|4234.14|4247.84|4239.14|4237.03|4228.33|793
1637172600000|2021-11-17 18:10:00|4242.64|4233.94|4244.59|4235.89|4247.78|4239.08|4241.58|4232.88|719
1637172900000|2021-11-17 18:15:00|4244.44|4235.74|4249.56|4240.86|4254.21|4245.51|4243.01|4234.31|789
1637173200000|2021-11-17 18:20:00|4249.5|4240.8|4246.29|4237.59|4253.75|4245.05|4245.93|4237.23|785
1637173500000|2021-11-17 18:25:00|4246.49|4237.79|4254.13|4245.43|4254.79|4246.09|4245.25|4236.55|724
1637173800000|2021-11-17 18:30:00|4254.3|4245.6|4249.71|4241.01|4257.35|4248.65|4249.7|4241|531
1637174100000|2021-11-17 18:35:00|4249.67|4240.97|4245.44|4236.74|4249.67|4240.97|4241.99|4233.29|710
1637174400000|2021-11-17 18:40:00|4245.41|4236.71|4247.15|4238.45|4248|4239.3|4236.98|4228.28|718
1637174700000|2021-11-17 18:45:00|4247.45|4238.75|4248.29|4239.59|4253.33|4244.63|4243.96|4235.26|708
1637175000000|2021-11-17 18:50:00|4248.22|4239.52|4264.5|4255.8|4265.2|4256.5|4248.15|4239.45|612
1637175300000|2021-11-17 18:55:00|4264.52|4255.82|4256.74|4248.04|4267.31|4258.61|4255.2|4246.5|800
1637175600000|2021-11-17 19:00:00|4256.86|4248.16|4266.57|4257.87|4274.99|4266.29|4251.59|4242.89|805
1637175900000|2021-11-17 19:05:00|4266.73|4258.03|4268.42|4259.72|4269.58|4260.88|4264.52|4255.82|764
1637176200000|2021-11-17 19:10:00|4269.49|4260.79|4254.4|4245.7|4271.57|4262.87|4252.65|4243.95|731
1637176500000|2021-11-17 19:15:00|4253.54|4244.84|4252.23|4243.53|4253.77|4245.07|4245.03|4236.33|859
1637176800000|2021-11-17 19:20:00|4252.27|4243.57|4244.53|4235.83|4252.27|4243.57|4243.39|4234.69|838
1637177100000|2021-11-17 19:25:00|4244.51|4235.81|4254.62|4245.92|4255.24|4246.54|4242.15|4233.45|844
1637177400000|2021-11-17 19:30:00|4254.56|4245.86|4248.91|4240.21|4257.32|4248.62|4246.49|4237.79|835
1637177700000|2021-11-17 19:35:00|4248.92|4240.22|4255.72|4247.02|4258.57|4249.87|4248.38|4239.68|678
1637178000000|2021-11-17 19:40:00|4255.66|4246.96|4245.46|4236.76|4256.53|4247.83|4240.55|4231.85|718
1637178300000|2021-11-17 19:45:00|4245.5|4236.8|4233.13|4224.43|4252.41|4243.71|4230.99|4222.29|650
1637178600000|2021-11-17 19:50:00|4233.15|4224.45|4243.34|4234.64|4244.93|4236.23|4231.42|4222.72|585
1637178900000|2021-11-17 19:55:00|4244.9|4236.2|4248.85|4240.15|4248.85|4240.15|4242.71|4234.01|525
1637179200000|2021-11-17 20:00:00|4248.98|4240.28|4242.18|4233.48|4258.19|4249.49|4231.82|4223.12|810
1637179500000|2021-11-17 20:05:00|4242.09|4233.39|4241.66|4232.96|4242.94|4234.24|4231.07|4222.37|788
1637179800000|2021-11-17 20:10:00|4241.8|4233.1|4236.12|4227.42|4246.94|4238.24|4235.78|4227.08|727
1637180100000|2021-11-17 20:15:00|4236.09|4227.39|4221.35|4212.65|4237.56|4228.86|4221.06|4212.36|803
1637180400000|2021-11-17 20:20:00|4221.83|4213.13|4231.7|4223|4232.16|4223.46|4220.93|4212.23|791
1637180700000|2021-11-17 20:25:00|4231.69|4222.99|4233.95|4225.25|4237.95|4229.25|4231.08|4222.38|608
1637181000000|2021-11-17 20:30:00|4233.8|4225.1|4240.74|4232.04|4242.11|4233.41|4224.58|4215.88|624
1637181300000|2021-11-17 20:35:00|4241.07|4232.37|4261.23|4252.53|4272.2|4263.5|4240.9|4232.2|815
1637181600000|2021-11-17 20:40:00|4261.54|4252.84|4269.07|4260.37|4269.07|4260.37|4257.12|4248.42|755
1637181900000|2021-11-17 20:45:00|4269.03|4260.33|4253.9|4245.2|4269.03|4260.33|4253.9|4245.2|480
1637182200000|2021-11-17 20:50:00|4253.75|4245.05|4268.59|4259.89|4271.89|4263.19|4252.11|4243.41|676
1637182500000|2021-11-17 20:55:00|4268.55|4259.85|4264.66|4255.96|4268.55|4259.85|4258.87|4250.17|676
1637182800000|2021-11-17 21:00:00|4264.62|4255.92|4252.69|4243.99|4265.63|4256.93|4252.08|4243.38|612
1637183100000|2021-11-17 21:05:00|4252.78|4244.08|4241.9|4233.2|4252.78|4244.08|4239.15|4230.45|635
1637183400000|2021-11-17 21:10:00|4241.91|4233.21|4248.8|4240.1|4251.36|4242.66|4241.85|4233.15|489
1637183700000|2021-11-17 21:15:00|4248.86|4240.16|4236.49|4227.79|4255.71|4247.01|4233.92|4225.22|984
1637184000000|2021-11-17 21:20:00|4236.43|4227.73|4234.57|4225.87|4242.38|4233.68|4234.5|4225.8|834
1637184300000|2021-11-17 21:25:00|4234.49|4225.79|4222.24|4213.54|4236.05|4227.35|4218.92|4210.22|965
1637184600000|2021-11-17 21:30:00|4222.43|4213.73|4232.11|4223.41|4236.12|4227.42|4222.43|4213.73|861
1637184900000|2021-11-17 21:35:00|4232.17|4223.47|4229.67|4220.97|4235.27|4226.57|4228.69|4219.99|717
1637185200000|2021-11-17 21:40:00|4229.77|4221.07|4237.5|4228.8|4238.2|4229.5|4229.3|4220.6|552
1637185500000|2021-11-17 21:45:00|4237.62|4228.92|4242.92|4234.22|4245.96|4237.26|4237.28|4228.58|578
1637185800000|2021-11-17 21:50:00|4242.45|4233.75|4240.4|4231.7|4245.22|4236.52|4238.02|4229.32|479
1637186100000|2021-11-17 21:55:00|4240.39|4231.69|4259.86|4251.16|4260.17|4251.47|4239.9|4231.2|622
1637186400000|2021-11-17 22:00:00|4259.97|4251.27|4266.49|4257.79|4266.81|4258.11|4259.49|4250.79|490
1637186700000|2021-11-17 22:05:00|4266.5|4257.8|4255.56|4246.86|4266.68|4257.98|4252.69|4243.99|522
1637187000000|2021-11-17 22:10:00|4255.43|4246.73|4268.69|4259.99|4269.55|4260.85|4255.03|4246.33|355
1637187300000|2021-11-17 22:15:00|4268.52|4259.82|4253.64|4244.94|4268.64|4259.94|4251.18|4242.48|547
1637187600000|2021-11-17 22:20:00|4253.85|4245.15|4240.34|4231.64|4256.46|4247.76|4237.84|4229.14|807
1637187900000|2021-11-17 22:25:00|4240.33|4231.63|4230.02|4221.32|4242.27|4233.57|4226.84|4218.14|906
1637188200000|2021-11-17 22:30:00|4229.91|4221.21|4230.4|4221.7|4231.89|4223.19|4229.8|4221.1|484
1637188500000|2021-11-17 22:35:00|4230.36|4221.66|4234.4|4225.7|4234.6|4225.9|4230.36|4221.66|542
1637188800000|2021-11-17 22:40:00|4234.41|4225.71|4242.12|4233.42|4250.74|4242.04|4234.06|4225.36|862
1637189100000|2021-11-17 22:45:00|4241.35|4232.65|4234.93|4226.23|4243.42|4234.72|4233.94|4225.24|637
1637189400000|2021-11-17 22:50:00|4235.09|4226.39|4232.88|4224.18|4236.23|4227.53|4227.7|4219|668
1637189700000|2021-11-17 22:55:00|4232.5|4223.8|4241.73|4233.03|4244.79|4236.09|4232.47|4223.77|486
1637190000000|2021-11-17 23:00:00|4242.26|4233.56|4251.1|4242.4|4251.33|4242.63|4241.33|4232.63|548
1637190300000|2021-11-17 23:05:00|4250.81|4242.11|4244.23|4235.53|4250.83|4242.13|4244.18|4235.48|533
1637190600000|2021-11-17 23:10:00|4244|4235.3|4229.75|4221.05|4244.93|4236.23|4226.7|4218|614
1637190900000|2021-11-17 23:15:00|4229.6|4220.9|4239.34|4230.64|4239.69|4230.99|4229.3|4220.6|734
1637191200000|2021-11-17 23:20:00|4239.43|4230.73|4247.93|4239.23|4248.56|4239.86|4239.17|4230.47|730
1637191500000|2021-11-17 23:25:00|4247.94|4239.24|4250.54|4241.84|4250.88|4242.18|4243.93|4235.23|650
1637191800000|2021-11-17 23:30:00|4250.53|4241.83|4252.7|4244|4253.82|4245.12|4249.53|4240.83|826
1637192100000|2021-11-17 23:35:00|4252.73|4244.03|4255.33|4246.63|4255.7|4247|4252.66|4243.96|566
1637192400000|2021-11-17 23:40:00|4255.63|4246.93|4266.58|4257.88|4266.58|4257.88|4255.17|4246.47|776
1637192700000|2021-11-17 23:45:00|4266.42|4257.72|4296.73|4288.03|4296.77|4288.07|4265.43|4256.73|659
1637193000000|2021-11-17 23:50:00|4296.88|4288.18|4290.64|4281.94|4303.88|4295.18|4289.15|4280.45|921
1637193300000|2021-11-17 23:55:00|4291.16|4282.46|4293.02|4284.32|4296.88|4288.18|4283.47|4274.77|821
1637193600000|2021-11-18 00:00:00|4293.08|4284.38|4281.71|4273.01|4302.99|4294.29|4276.55|4267.85|908
1637193900000|2021-11-18 00:05:00|4281.55|4272.85|4303.53|4294.83|4306.74|4298.04|4281.46|4272.76|710
1637194200000|2021-11-18 00:10:00|4302.81|4294.11|4304.3|4295.6|4306.6|4297.9|4294.5|4285.8|885
1637194500000|2021-11-18 00:15:00|4304.65|4295.95|4318.09|4309.39|4320.95|4312.25|4296.2|4287.5|839
1637194800000|2021-11-18 00:20:00|4317.53|4308.83|4315.75|4307.05|4326|4317.3|4314.06|4305.36|804
1637195100000|2021-11-18 00:25:00|4315.99|4307.29|4314.89|4306.19|4318.76|4310.06|4309|4300.3|751
1637195400000|2021-11-18 00:30:00|4314.87|4306.17|4317.18|4308.48|4317.87|4309.17|4310.66|4301.96|665
1637195700000|2021-11-18 00:35:00|4317.24|4308.54|4322.12|4313.42|4324.32|4315.62|4313.21|4304.51|714
1637196000000|2021-11-18 00:40:00|4322.17|4313.47|4319.57|4310.87|4326.07|4317.37|4317.36|4308.66|753
1637196300000|2021-11-18 00:45:00|4319.33|4310.63|4333.07|4324.37|4334.44|4325.74|4316.8|4308.1|622
1637196600000|2021-11-18 00:50:00|4333.01|4324.31|4335.72|4327.02|4336.56|4327.86|4324.8|4316.1|611
1637196900000|2021-11-18 00:55:00|4335.76|4327.06|4328.45|4319.75|4338.73|4330.03|4327.95|4319.25|763
1637197200000|2021-11-18 01:00:00|4328.89|4320.19|4325.26|4316.56|4334.29|4325.59|4321.8|4313.1|914
1637197500000|2021-11-18 01:05:00|4325.22|4316.52|4324.2|4315.5|4325.99|4317.29|4317.8|4309.1|641
1637197800000|2021-11-18 01:10:00|4324.09|4315.39|4305.96|4297.26|4324.39|4315.69|4302.55|4293.85|919
1637198100000|2021-11-18 01:15:00|4305.63|4296.93|4296.1|4287.4|4309.78|4301.08|4293.49|4284.79|680
1637198400000|2021-11-18 01:20:00|4296.18|4287.48|4305.55|4296.85|4306.11|4297.41|4294.5|4285.8|567
1637198700000|2021-11-18 01:25:00|4305.6|4296.9|4307.69|4298.99|4309.51|4300.81|4304.02|4295.32|599
1637199000000|2021-11-18 01:30:00|4307.71|4299.01|4336.63|4327.93|4340.65|4331.95|4307.71|4299.01|962
1637199300000|2021-11-18 01:35:00|4336.66|4327.96|4338.9|4330.2|4339.9|4331.2|4328.9|4320.2|876
1637199600000|2021-11-18 01:40:00|4338.2|4329.5|4331.28|4322.58|4338.8|4330.1|4325.33|4316.63|784
1637199900000|2021-11-18 01:45:00|4331.4|4322.7|4320.13|4311.43|4333.52|4324.82|4319.97|4311.27|765
1637200200000|2021-11-18 01:50:00|4320.09|4311.39|4321.89|4313.19|4325.5|4316.8|4316.19|4307.49|751
1637200500000|2021-11-18 01:55:00|4321.94|4313.24|4317.37|4308.67|4327.01|4318.31|4314.65|4305.95|634
1637200800000|2021-11-18 02:00:00|4317.34|4308.64|4323.39|4314.69|4331.11|4322.41|4317.34|4308.64|648
1637201100000|2021-11-18 02:05:00|4323.38|4314.68|4320.08|4311.38|4323.8|4315.1|4318.6|4309.9|694
1637201400000|2021-11-18 02:10:00|4320.03|4311.33|4312.04|4303.34|4325.88|4317.18|4310.05|4301.35|828
1637201700000|2021-11-18 02:15:00|4312.09|4303.39|4311.02|4302.32|4314.63|4305.93|4307.9|4299.2|739
1637202000000|2021-11-18 02:20:00|4310.95|4302.25|4315.92|4307.22|4316.02|4307.32|4310.53|4301.83|588
1637202300000|2021-11-18 02:25:00|4315.51|4306.81|4320.81|4312.11|4321.38|4312.68|4314.17|4305.47|593
1637202600000|2021-11-18 02:30:00|4320.95|4312.25|4320.86|4312.16|4321.66|4312.96|4311.49|4302.79|637
1637202900000|2021-11-18 02:35:00|4320.64|4311.94|4334.72|4326.02|4335.73|4327.03|4320.11|4311.41|564
1637203200000|2021-11-18 02:40:00|4334.77|4326.07|4331.84|4323.14|4336.52|4327.82|4330.3|4321.6|551
1637203500000|2021-11-18 02:45:00|4331.86|4323.16|4328.17|4319.47|4332.45|4323.75|4316.34|4307.64|659
1637203800000|2021-11-18 02:50:00|4328.38|4319.68|4344.58|4335.88|4345.61|4336.91|4326.85|4318.15|739
1637204100000|2021-11-18 02:55:00|4344.39|4335.69|4342.68|4333.98|4348.88|4340.18|4340.57|4331.87|768
1637204400000|2021-11-18 03:00:00|4343.6|4334.9|4334.74|4326.04|4344.79|4336.09|4333.74|4325.04|652
1637204700000|2021-11-18 03:05:00|4334.35|4325.65|4325.4|4316.7|4335.1|4326.4|4324.77|4316.07|547
1637205000000|2021-11-18 03:10:00|4324.87|4316.17|4318.23|4309.53|4328.45|4319.75|4317.46|4308.76|659
1637205300000|2021-11-18 03:15:00|4318.67|4309.97|4316.26|4307.56|4326.98|4318.28|4316.26|4307.56|814
1637205600000|2021-11-18 03:20:00|4316.12|4307.42|4312.28|4303.58|4318.08|4309.38|4309.84|4301.14|868
1637205900000|2021-11-18 03:25:00|4312.34|4303.64|4316.32|4307.62|4318.24|4309.54|4311.25|4302.55|771
1637206200000|2021-11-18 03:30:00|4315.94|4307.24|4308.38|4299.68|4318.77|4310.07|4307.81|4299.11|729
1637206500000|2021-11-18 03:35:00|4308.39|4299.69|4309.76|4301.06|4311.4|4302.7|4303.15|4294.45|694
1637206800000|2021-11-18 03:40:00|4309.71|4301.01|4306.97|4298.27|4310.83|4302.13|4304.22|4295.52|575
1637207100000|2021-11-18 03:45:00|4307.01|4298.31|4295.84|4287.14|4309.84|4301.14|4291.17|4282.47|732
1637207400000|2021-11-18 03:50:00|4295.73|4287.03|4286.7|4278|4295.73|4287.03|4286.7|4278|761
1637207700000|2021-11-18 03:55:00|4286.66|4277.96|4287.96|4279.26|4293.9|4285.2|4286.66|4277.96|503
1637208000000|2021-11-18 04:00:00|4287.73|4279.03|4291.59|4282.89|4293.36|4284.66|4282.51|4273.81|969
1637208300000|2021-11-18 04:05:00|4291.6|4282.9|4291.66|4282.96|4298.5|4289.8|4291.45|4282.75|756
1637208600000|2021-11-18 04:10:00|4291.61|4282.91|4286.89|4278.19|4296.73|4288.03|4286.6|4277.9|759
1637208900000|2021-11-18 04:15:00|4286.79|4278.09|4290.11|4281.41|4293.2|4284.5|4285.67|4276.97|719
1637209200000|2021-11-18 04:20:00|4290.12|4281.42|4290.75|4282.05|4293.97|4285.27|4289.08|4280.38|554
1637209500000|2021-11-18 04:25:00|4290.78|4282.08|4274.27|4265.57|4304.09|4295.39|4270.94|4262.24|816
1637209800000|2021-11-18 04:30:00|4274.28|4265.58|4281.09|4272.39|4285.84|4277.14|4269.5|4260.8|1003
1637210100000|2021-11-18 04:35:00|4280.99|4272.29|4267.14|4258.44|4281.37|4272.67|4263.53|4254.83|927
1637210400000|2021-11-18 04:40:00|4266.87|4258.17|4268.33|4259.63|4276.95|4268.25|4263.03|4254.33|858
1637210700000|2021-11-18 04:45:00|4268.34|4259.64|4278.73|4270.03|4282.3|4273.6|4268.34|4259.64|722
1637211000000|2021-11-18 04:50:00|4278.74|4270.04|4273.89|4265.19|4278.74|4270.04|4273.65|4264.95|598
1637211300000|2021-11-18 04:55:00|4273.79|4265.09|4262.48|4253.78|4274.28|4265.58|4262.48|4253.78|671
1637211600000|2021-11-18 05:00:00|4262.5|4253.8|4254.02|4245.32|4269.08|4260.38|4252.62|4243.92|891
1637211900000|2021-11-18 05:05:00|4253.98|4245.28|4255.94|4247.24|4258.09|4249.39|4243.09|4234.39|668
1637212200000|2021-11-18 05:10:00|4256|4247.3|4256.72|4248.02|4260.98|4252.28|4254.99|4246.29|534
1637212500000|2021-11-18 05:15:00|4256.7|4248|4254.43|4245.73|4265.9|4257.2|4253.89|4245.19|796
1637212800000|2021-11-18 05:20:00|4254.33|4245.63|4251.15|4242.45|4259.14|4250.44|4246.24|4237.54|713
1637213100000|2021-11-18 05:25:00|4251.27|4242.57|4259.72|4251.02|4261.82|4253.12|4249.55|4240.85|638
1637213400000|2021-11-18 05:30:00|4259.59|4250.89|4260.76|4252.06|4263.25|4254.55|4259.4|4250.7|483
1637213700000|2021-11-18 05:35:00|4260.75|4252.05|4268.24|4259.54|4269.53|4260.83|4259.75|4251.05|613
1637214000000|2021-11-18 05:40:00|4268.25|4259.55|4265.02|4256.32|4272.16|4263.46|4264.75|4256.05|676
1637214300000|2021-11-18 05:45:00|4265.46|4256.76|4269.17|4260.47|4273.55|4264.85|4264.59|4255.89|824
1637214600000|2021-11-18 05:50:00|4269.19|4260.49|4263.66|4254.96|4269.76|4261.06|4262.09|4253.39|755
1637214900000|2021-11-18 05:55:00|4263.62|4254.92|4263.21|4254.51|4268.17|4259.47|4257.3|4248.6|832
1637215200000|2021-11-18 06:00:00|4263.18|4254.48|4263.3|4254.6|4266.25|4257.55|4254.15|4245.45|917
1637215500000|2021-11-18 06:05:00|4263.31|4254.61|4254.62|4245.92|4263.45|4254.75|4254.44|4245.74|908
1637215800000|2021-11-18 06:10:00|4254.04|4245.34|4254.36|4245.66|4256.56|4247.86|4244.34|4235.64|963
1637216100000|2021-11-18 06:15:00|4254.47|4245.77|4273.55|4264.85|4273.98|4265.28|4249.88|4241.18|726
1637216400000|2021-11-18 06:20:00|4273.77|4265.07|4269.64|4260.94|4275.25|4266.55|4260.94|4252.24|669
1637216700000|2021-11-18 06:25:00|4269.28|4260.58|4263.63|4254.93|4270.17|4261.47|4262.1|4253.4|699
1637217000000|2021-11-18 06:30:00|4263.68|4254.98|4253.36|4244.66|4265.83|4257.13|4251.92|4243.22|840
1637217300000|2021-11-18 06:35:00|4253.23|4244.53|4267.48|4258.78|4268.98|4260.28|4252.9|4244.2|850
1637217600000|2021-11-18 06:40:00|4267.72|4259.02|4260.7|4252|4268.28|4259.58|4258.45|4249.75|964
1637217900000|2021-11-18 06:45:00|4260.67|4251.97|4256.89|4248.19|4260.67|4251.97|4251.54|4242.84|941
1637218200000|2021-11-18 06:50:00|4256.73|4248.03|4239.25|4230.55|4260.02|4251.32|4238.35|4229.65|941
1637218500000|2021-11-18 06:55:00|4240.28|4231.58|4255.49|4246.79|4255.69|4246.99|4238.4|4229.7|898
1637218800000|2021-11-18 07:00:00|4255.51|4246.81|4241.18|4232.48|4259.68|4250.98|4240.5|4231.8|1012
1637219100000|2021-11-18 07:05:00|4241.41|4232.71|4251.9|4243.2|4251.9|4243.2|4236.97|4228.27|943
1637219400000|2021-11-18 07:10:00|4251.88|4243.18|4239.85|4231.15|4251.92|4243.22|4239.23|4230.53|878
1637219700000|2021-11-18 07:15:00|4239.99|4231.29|4247.1|4238.4|4247.84|4239.14|4234.14|4225.44|960
1637220000000|2021-11-18 07:20:00|4247.04|4238.34|4238.79|4230.09|4247.72|4239.02|4237.31|4228.61|765
1637220300000|2021-11-18 07:25:00|4238.62|4229.92|4239.71|4231.01|4242.5|4233.8|4235.04|4226.34|733
1637220600000|2021-11-18 07:30:00|4239.36|4230.66|4237.18|4228.48|4249.1|4240.4|4236.48|4227.78|626
1637220900000|2021-11-18 07:35:00|4237.4|4228.7|4238.85|4230.15|4241.1|4232.4|4233.07|4224.37|568
1637221200000|2021-11-18 07:40:00|4239.2|4230.5|4247.2|4238.5|4251.25|4242.55|4235.35|4226.65|915
1637221500000|2021-11-18 07:45:00|4247.2|4238.5|4254.81|4246.11|4257.85|4249.15|4244.5|4235.8|1014
1637221800000|2021-11-18 07:50:00|4257.32|4248.62|4251.56|4242.86|4259.66|4250.96|4251.22|4242.52|839
1637222100000|2021-11-18 07:55:00|4251.58|4242.88|4254.32|4245.62|4255.62|4246.92|4250.97|4242.27|724
1637222400000|2021-11-18 08:00:00|4254.23|4245.53|4247.42|4238.72|4265.59|4256.89|4246.14|4237.44|937
1637222700000|2021-11-18 08:05:00|4247.47|4238.77|4243.53|4234.83|4248.76|4240.06|4240.61|4231.91|830
1637223000000|2021-11-18 08:10:00|4243.55|4234.85|4242.04|4233.34|4248.06|4239.36|4238.39|4229.69|848
1637223300000|2021-11-18 08:15:00|4241.95|4233.25|4253.25|4244.55|4254.36|4245.66|4237.47|4228.77|638
1637223600000|2021-11-18 08:20:00|4252.63|4243.93|4254|4245.3|4260.61|4251.91|4251.03|4242.33|652
1637223900000|2021-11-18 08:25:00|4254.04|4245.34|4262.85|4254.15|4262.89|4254.19|4252.86|4244.16|636
1637224200000|2021-11-18 08:30:00|4262.92|4254.22|4256.63|4247.93|4266.47|4257.77|4252.76|4244.06|871
1637224500000|2021-11-18 08:35:00|4256.38|4247.68|4244.28|4235.58|4256.72|4248.02|4243.98|4235.28|851
1637224800000|2021-11-18 08:40:00|4244.54|4235.84|4243.65|4234.95|4246.85|4238.15|4242.08|4233.38|803
1637225100000|2021-11-18 08:45:00|4243.67|4234.97|4239.06|4230.36|4249.89|4241.19|4239.05|4230.35|872
1637225400000|2021-11-18 08:50:00|4239.19|4230.49|4236.65|4227.95|4241.79|4233.09|4235.36|4226.66|964
1637225700000|2021-11-18 08:55:00|4236.64|4227.94|4249.67|4240.97|4250.78|4242.08|4235.37|4226.67|851
1637226000000|2021-11-18 09:00:00|4249.74|4241.04|4237.61|4228.91|4254.75|4246.05|4237.42|4228.72|747
1637226300000|2021-11-18 09:05:00|4237.62|4228.92|4225.84|4217.14|4240.83|4232.13|4220.48|4211.78|745
1637226600000|2021-11-18 09:10:00|4225.99|4217.29|4220.88|4212.18|4226.75|4218.05|4213.29|4204.59|608
1637226900000|2021-11-18 09:15:00|4219.61|4210.91|4219.63|4210.93|4223.93|4215.23|4213.42|4204.72|954
1637227200000|2021-11-18 09:20:00|4219.71|4211.01|4213.51|4204.81|4225.91|4217.21|4212.99|4204.29|807
1637227500000|2021-11-18 09:25:00|4213.52|4204.82|4209.76|4201.06|4216.93|4208.23|4208.54|4199.84|878
1637227800000|2021-11-18 09:30:00|4209.6|4200.9|4206.04|4197.34|4217.64|4208.94|4198.03|4189.33|706
1637228100000|2021-11-18 09:35:00|4206.07|4197.37|4200.83|4192.13|4206.07|4197.37|4192.2|4183.5|807
1637228400000|2021-11-18 09:40:00|4200.86|4192.16|4202.45|4193.75|4211.03|4202.33|4197.99|4189.29|839
1637228700000|2021-11-18 09:45:00|4201.86|4193.16|4203.66|4194.96|4213.5|4204.8|4200.43|4191.73|743
1637229000000|2021-11-18 09:50:00|4203.65|4194.95|4197.72|4189.02|4209.58|4200.88|4197.5|4188.8|770
1637229300000|2021-11-18 09:55:00|4197.76|4189.06|4211.97|4203.27|4219.3|4210.6|4191.07|4182.37|730
1637229600000|2021-11-18 10:00:00|4212.24|4203.54|4224.85|4216.15|4224.98|4216.28|4212.24|4203.54|740
1637229900000|2021-11-18 10:05:00|4224.33|4215.63|4209.24|4200.54|4224.72|4216.02|4206.11|4197.41|918
1637230200000|2021-11-18 10:10:00|4209.09|4200.39|4197.76|4189.06|4209.6|4200.9|4194.36|4185.66|719
1637230500000|2021-11-18 10:15:00|4197.72|4189.02|4197.29|4188.59|4200.31|4191.61|4190.45|4181.75|723
1637230800000|2021-11-18 10:20:00|4197.27|4188.57|4212.66|4203.96|4216.4|4207.7|4189.31|4180.61|810
1637231100000|2021-11-18 10:25:00|4212.14|4203.44|4211.83|4203.13|4216.15|4207.45|4206.57|4197.87|807
1637231400000|2021-11-18 10:30:00|4211.56|4202.86|4231.19|4222.49|4232.68|4223.98|4207.17|4198.47|815
1637231700000|2021-11-18 10:35:00|4232.03|4223.33|4220.74|4212.04|4233.6|4224.9|4219.12|4210.42|916
1637232000000|2021-11-18 10:40:00|4219.74|4211.04|4228.03|4219.33|4228.61|4219.91|4218.51|4209.81|606
1637232300000|2021-11-18 10:45:00|4228.14|4219.44|4228.96|4220.26|4230.69|4221.99|4221.42|4212.72|971
1637232600000|2021-11-18 10:50:00|4229.05|4220.35|4240.82|4232.12|4240.82|4232.12|4223.86|4215.16|1001
1637232900000|2021-11-18 10:55:00|4241.33|4232.63|4246.18|4237.48|4248.06|4239.36|4235.79|4227.09|960
1637233200000|2021-11-18 11:00:00|4246.19|4237.49|4252.29|4243.59|4252.52|4243.82|4237.62|4228.92|867
1637233500000|2021-11-18 11:05:00|4252.31|4243.61|4241.08|4232.38|4252.33|4243.63|4239.52|4230.82|965
1637233800000|2021-11-18 11:10:00|4241.24|4232.54|4241.78|4233.08|4246.11|4237.41|4238.97|4230.27|885
1637234100000|2021-11-18 11:15:00|4241.72|4233.02|4231.61|4222.91|4242.83|4234.13|4229.28|4220.58|854
1637234400000|2021-11-18 11:20:00|4231.52|4222.82|4234.14|4225.44|4234.89|4226.19|4228.74|4220.04|787
1637234700000|2021-11-18 11:25:00|4233.97|4225.27|4239.96|4231.26|4241.08|4232.38|4232.18|4223.48|830
1637235000000|2021-11-18 11:30:00|4239.93|4231.23|4230.88|4222.18|4240.03|4231.33|4229.99|4221.29|790
1637235300000|2021-11-18 11:35:00|4230.67|4221.97|4227.69|4218.99|4231.97|4223.27|4227.28|4218.58|751
1637235600000|2021-11-18 11:40:00|4227.74|4219.04|4221.36|4212.66|4229.31|4220.61|4219.19|4210.49|744
1637235900000|2021-11-18 11:45:00|4221.37|4212.67|4211.17|4202.47|4221.78|4213.08|4208.93|4200.23|854
1637236200000|2021-11-18 11:50:00|4211.47|4202.77|4207.53|4198.83|4221.96|4213.26|4206.85|4198.15|996
1637236500000|2021-11-18 11:55:00|4207.48|4198.78|4194.88|4186.18|4207.48|4198.78|4191.05|4182.35|1008
1637236800000|2021-11-18 12:00:00|4194.71|4186.01|4190.1|4181.4|4195.91|4187.21|4179.41|4170.71|772
1637237100000|2021-11-18 12:05:00|4189.87|4181.17|4190.33|4181.63|4192.99|4184.29|4168.45|4159.75|865
1637237400000|2021-11-18 12:10:00|4190.42|4181.72|4215.41|4206.71|4216.71|4208.01|4187.78|4179.08|927
1637237700000|2021-11-18 12:15:00|4215.44|4206.74|4232.75|4224.05|4238.78|4230.08|4197.53|4188.83|876
1637238000000|2021-11-18 12:20:00|4232.79|4224.09|4219.56|4210.86|4241.86|4233.16|4219.56|4210.86|867
1637238300000|2021-11-18 12:25:00|4219.86|4211.16|4215.37|4206.67|4220.15|4211.45|4212.94|4204.24|697
1637238600000|2021-11-18 12:30:00|4215.33|4206.63|4204.82|4196.12|4223.14|4214.44|4204.78|4196.08|982
1637238900000|2021-11-18 12:35:00|4204.84|4196.14|4196.12|4187.42|4206.47|4197.77|4193.2|4184.5|927
1637239200000|2021-11-18 12:40:00|4195.96|4187.26|4201.11|4192.41|4203.27|4194.57|4191.38|4182.68|1019
1637239500000|2021-11-18 12:45:00|4201.12|4192.42|4209.87|4201.17|4210.38|4201.68|4199.94|4191.24|683
1637239800000|2021-11-18 12:50:00|4209.9|4201.2|4183.02|4174.32|4212.38|4203.68|4182.03|4173.33|736
1637240100000|2021-11-18 12:55:00|4183.22|4174.52|4188.61|4179.91|4194.15|4185.45|4180.8|4172.1|833
1637240400000|2021-11-18 13:00:00|4189.21|4180.51|4181.55|4172.85|4199.19|4190.49|4179.67|4170.97|977
1637240700000|2021-11-18 13:05:00|4181.53|4172.83|4185.3|4176.6|4191.82|4183.12|4180.81|4172.11|829
1637241000000|2021-11-18 13:10:00|4185.31|4176.61|4177.32|4168.62|4185.31|4176.61|4175.01|4166.31|452
1637241300000|2021-11-18 13:15:00|4177.16|4168.46|4171.25|4162.55|4183.72|4175.02|4161.39|4152.69|1039
1637241600000|2021-11-18 13:20:00|4171.3|4162.6|4172.05|4163.35|4178.62|4169.92|4161.81|4153.11|1061
1637241900000|2021-11-18 13:25:00|4171.67|4162.97|4163.41|4154.71|4174.55|4165.85|4153.94|4145.24|1096
1637242200000|2021-11-18 13:30:00|4163.42|4154.72|4173.35|4164.65|4178.55|4169.85|4159.77|4151.07|1079
1637242500000|2021-11-18 13:35:00|4173.34|4164.64|4210.37|4201.67|4213.31|4204.61|4172.52|4163.82|1106
1637242800000|2021-11-18 13:40:00|4210.7|4202|4193.92|4185.22|4215.21|4206.51|4191.91|4183.21|1087
1637243100000|2021-11-18 13:45:00|4193.8|4185.1|4188.61|4179.91|4197.45|4188.75|4183.99|4175.29|1014
1637243400000|2021-11-18 13:50:00|4188.47|4179.77|4176.55|4167.85|4189.2|4180.5|4168.21|4159.51|1036
1637243700000|2021-11-18 13:55:00|4176.74|4168.04|4178.96|4170.26|4180.81|4172.11|4167.84|4159.14|1039
1637244000000|2021-11-18 14:00:00|4178.93|4170.23|4165.96|4157.26|4179.25|4170.55|4161.55|4152.85|850
1637244300000|2021-11-18 14:05:00|4165.95|4157.25|4184.67|4175.97|4186.61|4177.91|4165.95|4157.25|942
1637244600000|2021-11-18 14:10:00|4184.9|4176.2|4166.14|4157.44|4185.65|4176.95|4164.77|4156.07|793
1637244900000|2021-11-18 14:15:00|4165.66|4156.96|4168.31|4159.61|4170.22|4161.52|4158.48|4149.78|1039
1637245200000|2021-11-18 14:20:00|4168.08|4159.38|4170.73|4162.03|4172.92|4164.22|4162.45|4153.75|1011
1637245500000|2021-11-18 14:25:00|4170.74|4162.04|4161.58|4152.88|4171.47|4162.77|4161.36|4152.66|971
1637245800000|2021-11-18 14:30:00|4161.91|4153.21|4171.23|4162.53|4174.5|4165.8|4161.91|4153.21|616
1637246100000|2021-11-18 14:35:00|4170.16|4161.46|4158.26|4149.56|4170.8|4162.1|4154.72|4146.02|748
1637246400000|2021-11-18 14:40:00|4158.03|4149.33|4140.96|4132.26|4160.44|4151.74|4139.98|4131.28|853
1637246700000|2021-11-18 14:45:00|4140.65|4131.95|4145.16|4136.46|4157.9|4149.2|4139.36|4130.66|821
1637247000000|2021-11-18 14:50:00|4145.19|4136.49|4141.04|4132.34|4154.33|4145.63|4138.85|4130.15|778
1637247300000|2021-11-18 14:55:00|4140.82|4132.12|4146.13|4137.43|4161.28|4152.58|4135.76|4127.06|799
1637247600000|2021-11-18 15:00:00|4145.37|4136.67|4158.7|4150|4161.28|4152.58|4142.73|4134.03|757
1637247900000|2021-11-18 15:05:00|4158.69|4149.99|4155.36|4146.66|4166.35|4157.65|4151.88|4143.18|718
1637248200000|2021-11-18 15:10:00|4154.55|4145.85|4125.49|4116.79|4155.17|4146.47|4117.31|4108.61|1031
1637248500000|2021-11-18 15:15:00|4125.26|4116.56|4109.51|4100.81|4127.06|4118.36|4106.64|4097.94|1033
1637248800000|2021-11-18 15:20:00|4110.15|4101.45|4078.47|4069.77|4114.94|4106.24|4078.47|4069.77|1083
1637249100000|2021-11-18 15:25:00|4078.05|4069.35|4120.43|4111.73|4121.76|4113.06|4057.63|4048.93|1068
1637249400000|2021-11-18 15:30:00|4120.39|4111.69|4133.24|4124.54|4150.53|4141.83|4116.4|4107.7|1077
1637249700000|2021-11-18 15:35:00|4133.29|4124.59|4139.21|4130.51|4151.73|4143.03|4132|4123.3|1049
1637250000000|2021-11-18 15:40:00|4139.73|4131.03|4098.44|4089.74|4143.93|4135.23|4097.59|4088.89|986
1637250300000|2021-11-18 15:45:00|4098.01|4089.31|4097.58|4088.88|4110.32|4101.62|4081.41|4072.71|1000
1637250600000|2021-11-18 15:50:00|4097.55|4088.85|4074.09|4065.39|4100.34|4091.64|4073.59|4064.89|1021
1637250900000|2021-11-18 15:55:00|4073.88|4065.18|4076.41|4067.71|4082.13|4073.43|4058.51|4049.81|982
1637251200000|2021-11-18 16:00:00|4076.46|4067.76|4060.9|4052.2|4089.88|4081.18|4043.96|4035.26|1098
1637251500000|2021-11-18 16:05:00|4060.93|4052.23|4066.42|4057.72|4068.3|4059.6|4042.06|4033.36|1038
1637251800000|2021-11-18 16:10:00|4066.33|4057.63|4079.33|4070.63|4083.48|4074.78|4064.73|4056.03|988
1637252100000|2021-11-18 16:15:00|4079.3|4070.6|4061.32|4052.62|4084.61|4075.91|4058.56|4049.86|891
1637252400000|2021-11-18 16:20:00|4061.28|4052.58|4045.04|4036.34|4062.77|4054.07|4030.2|4021.5|1038
1637252700000|2021-11-18 16:25:00|4045.28|4036.58|4040.46|4031.76|4054.18|4045.48|4021.41|4012.71|1038
1637253000000|2021-11-18 16:30:00|4040.23|4031.53|4021.75|4013.05|4044.93|4036.23|4018.67|4009.97|961
1637253300000|2021-11-18 16:35:00|4021.56|4012.86|4037|4028.3|4045.33|4036.63|4019.19|4010.49|898
1637253600000|2021-11-18 16:40:00|4036.76|4028.06|4030.55|4021.85|4054.75|4046.05|4022.06|4013.36|738
1637253900000|2021-11-18 16:45:00|4028.28|4019.58|4014.39|4005.69|4030.58|4021.88|4009.38|4000.68|872
1637254200000|2021-11-18 16:50:00|4014.4|4005.7|4031.34|4022.64|4033.41|4024.71|4008.49|3999.79|895
1637254500000|2021-11-18 16:55:00|4031.32|4022.62|4007.12|3998.42|4031.6|4022.9|4005.82|3997.12|960
1637254800000|2021-11-18 17:00:00|4006.91|3998.21|4021.92|4013.22|4039.35|4030.65|3980.09|3971.39|812
1637255100000|2021-11-18 17:05:00|4021.95|4013.25|3988.93|3980.23|4023.47|4014.77|3986.77|3978.07|799
1637255400000|2021-11-18 17:10:00|3988.87|3980.17|3971.25|3962.55|3991.65|3982.95|3965.29|3956.59|952
1637255700000|2021-11-18 17:15:00|3970.04|3961.34|4027.49|4018.79|4032.56|4023.86|3969.95|3961.25|1017
1637256000000|2021-11-18 17:20:00|4027.56|4018.86|4048.13|4039.43|4048.13|4039.43|4015.74|4007.04|991
1637256300000|2021-11-18 17:25:00|4048.11|4039.41|4054.14|4045.44|4066.7|4058|4046.21|4037.51|1000
1637256600000|2021-11-18 17:30:00|4054.24|4045.54|4065.9|4057.2|4080.7|4072|4050.53|4041.83|1079
1637256900000|2021-11-18 17:35:00|4066.78|4058.08|4078.43|4069.73|4078.54|4069.84|4049.2|4040.5|1001
1637257200000|2021-11-18 17:40:00|4078.6|4069.9|4073.26|4064.56|4084.28|4075.58|4068.79|4060.09|900
1637257500000|2021-11-18 17:45:00|4073.58|4064.88|4056|4047.3|4084.6|4075.9|4055.04|4046.34|866
1637257800000|2021-11-18 17:50:00|4055.23|4046.53|4045.71|4037.01|4056.61|4047.91|4039.6|4030.9|962
1637258100000|2021-11-18 17:55:00|4045.67|4036.97|4042.92|4034.22|4055.24|4046.54|4037.23|4028.53|894
1637258400000|2021-11-18 18:00:00|4042.99|4034.29|4058|4049.3|4061.2|4052.5|4042.43|4033.73|888
1637258700000|2021-11-18 18:05:00|4057.89|4049.19|4063.84|4055.14|4068.11|4059.41|4049.36|4040.66|745
1637259000000|2021-11-18 18:10:00|4064.01|4055.31|4056.66|4047.96|4069.09|4060.39|4054.26|4045.56|695
1637259300000|2021-11-18 18:15:00|4056.98|4048.28|4059.33|4050.63|4070.33|4061.63|4054.84|4046.14|749
1637259600000|2021-11-18 18:20:00|4059.34|4050.64|4072.74|4064.04|4075.47|4066.77|4047.28|4038.58|781
1637259900000|2021-11-18 18:25:00|4072.12|4063.42|4072.76|4064.06|4080.39|4071.69|4068.8|4060.1|783
1637260200000|2021-11-18 18:30:00|4072.75|4064.05|4082.74|4074.04|4089.22|4080.52|4065.36|4056.66|937
1637260500000|2021-11-18 18:35:00|4082.69|4073.99|4071.12|4062.42|4086.21|4077.51|4068.81|4060.11|695
1637260800000|2021-11-18 18:40:00|4071.02|4062.32|4061.56|4052.86|4071.15|4062.45|4057.83|4049.13|829
1637261100000|2021-11-18 18:45:00|4061.39|4052.69|4068.1|4059.4|4069.81|4061.11|4057.7|4049|814
1637261400000|2021-11-18 18:50:00|4068.07|4059.37|4075.59|4066.89|4076.03|4067.33|4057.45|4048.75|803
1637261700000|2021-11-18 18:55:00|4075.61|4066.91|4079.23|4070.53|4082.3|4073.6|4071.59|4062.89|847
1637262000000|2021-11-18 19:00:00|4079.27|4070.57|4080.7|4072|4085.6|4076.9|4078.41|4069.71|775
1637262300000|2021-11-18 19:05:00|4080.59|4071.89|4075.47|4066.77|4081.55|4072.85|4072.35|4063.65|781
1637262600000|2021-11-18 19:10:00|4075.4|4066.7|4081.68|4072.98|4081.69|4072.99|4072.92|4064.22|628
1637262900000|2021-11-18 19:15:00|4081.6|4072.9|4078.4|4069.7|4086.49|4077.79|4077.81|4069.11|982
1637263200000|2021-11-18 19:20:00|4078.39|4069.69|4087.09|4078.39|4087.09|4078.39|4076.71|4068.01|929
1637263500000|2021-11-18 19:25:00|4086.7|4078|4081.1|4072.4|4086.79|4078.09|4077.28|4068.58|977
1637263800000|2021-11-18 19:30:00|4080.62|4071.92|4089.3|4080.6|4089.5|4080.8|4077.23|4068.53|807
1637264100000|2021-11-18 19:35:00|4089.37|4080.67|4092.44|4083.74|4097.15|4088.45|4088.17|4079.47|730
1637264400000|2021-11-18 19:40:00|4093.06|4084.36|4083.14|4074.44|4093.83|4085.13|4080.76|4072.06|723
1637264700000|2021-11-18 19:45:00|4083.38|4074.68|4076|4067.3|4083.83|4075.13|4068.07|4059.37|986
1637265000000|2021-11-18 19:50:00|4075.95|4067.25|4070.27|4061.57|4076.43|4067.73|4069.6|4060.9|740
1637265300000|2021-11-18 19:55:00|4071|4062.3|4071.26|4062.56|4072.2|4063.5|4066.47|4057.77|502
1637265600000|2021-11-18 20:00:00|4071.42|4062.72|4059.3|4050.6|4072.92|4064.22|4058.95|4050.25|600
1637265900000|2021-11-18 20:05:00|4059.33|4050.63|4052.27|4043.57|4063.2|4054.5|4050.15|4041.45|724
1637266200000|2021-11-18 20:10:00|4052.24|4043.54|4055.73|4047.03|4064.01|4055.31|4045.73|4037.03|886
1637266500000|2021-11-18 20:15:00|4055.79|4047.09|4054.52|4045.82|4059.74|4051.04|4041.51|4032.81|888
1637266800000|2021-11-18 20:20:00|4054.29|4045.59|4064.52|4055.82|4065.25|4056.55|4051.76|4043.06|751
1637267100000|2021-11-18 20:25:00|4064.51|4055.81|4063.27|4054.57|4068.59|4059.89|4061.53|4052.83|629
1637267400000|2021-11-18 20:30:00|4063.37|4054.67|4062.64|4053.94|4067.5|4058.8|4060.76|4052.06|843
1637267700000|2021-11-18 20:35:00|4062.62|4053.92|4080.98|4072.28|4082.03|4073.33|4060.12|4051.42|827
1637268000000|2021-11-18 20:40:00|4080.16|4071.46|4088.17|4079.47|4088.55|4079.85|4074.73|4066.03|604
1637268300000|2021-11-18 20:45:00|4085.91|4077.21|4096.91|4088.21|4097.9|4089.2|4082.86|4074.16|665
1637268600000|2021-11-18 20:50:00|4097.12|4088.42|4089.61|4080.91|4099.2|4090.5|4088.4|4079.7|726
1637268900000|2021-11-18 20:55:00|4089.6|4080.9|4066.37|4057.67|4093.25|4084.55|4064.76|4056.06|795
1637269200000|2021-11-18 21:00:00|4066.35|4057.65|4078.83|4070.13|4079.61|4070.91|4063.78|4055.08|691
1637269500000|2021-11-18 21:05:00|4078.8|4070.1|4070.6|4061.9|4082|4073.3|4070.45|4061.75|638
1637269800000|2021-11-18 21:10:00|4070.73|4062.03|4075.81|4067.11|4083.78|4075.08|4070.6|4061.9|621
1637270100000|2021-11-18 21:15:00|4075.83|4067.13|4074.41|4065.71|4077.97|4069.27|4074.29|4065.59|585
1637270400000|2021-11-18 21:20:00|4074.44|4065.74|4064.57|4055.87|4074.54|4065.84|4063.8|4055.1|494
1637270700000|2021-11-18 21:25:00|4064.16|4055.46|4058.5|4049.8|4065.29|4056.59|4057.9|4049.2|594
1637271000000|2021-11-18 21:30:00|4058.15|4049.45|4059.06|4050.36|4061.93|4053.23|4048.53|4039.83|668
1637271300000|2021-11-18 21:35:00|4059.19|4050.49|4052.71|4044.01|4061.13|4052.43|4050.84|4042.14|719
1637271600000|2021-11-18 21:40:00|4052.81|4044.11|4046.26|4037.56|4053.58|4044.88|4044.36|4035.66|725
1637271900000|2021-11-18 21:45:00|4046.23|4037.53|4042.43|4033.73|4047.04|4038.34|4040.21|4031.51|654
1637272200000|2021-11-18 21:50:00|4042.4|4033.7|4030.98|4022.28|4048.12|4039.42|4026.82|4018.12|757
1637272500000|2021-11-18 21:55:00|4031.1|4022.4|4027.97|4019.27|4032.64|4023.94|4016.25|4007.55|818
1637272800000|2021-11-18 22:00:00|4027.27|4018.57|4012.52|4003.82|4031.45|4022.75|4012.16|4003.46|800
1637273100000|2021-11-18 22:05:00|4012.29|4003.59|3997.68|3988.98|4015.17|4006.47|3993.2|3984.5|847
1637273400000|2021-11-18 22:10:00|3997.8|3989.1|4021.6|4012.9|4025.43|4016.73|3976.41|3967.71|980
1637273700000|2021-11-18 22:15:00|4021.75|4013.05|4024.61|4015.91|4030.91|4022.21|4012.99|4004.29|802
1637274000000|2021-11-18 22:20:00|4024.58|4015.88|4021.66|4012.96|4026.99|4018.29|4003.81|3995.11|842
1637274300000|2021-11-18 22:25:00|4021.47|4012.77|4035.49|4026.79|4037.15|4028.45|4021.47|4012.77|617
1637274600000|2021-11-18 22:30:00|4035.62|4026.92|4041.88|4033.18|4041.88|4033.18|4033.28|4024.58|681
1637274900000|2021-11-18 22:35:00|4041.85|4033.15|4001.6|3992.9|4042.65|4033.95|4001.2|3992.5|1012
1637275200000|2021-11-18 22:40:00|4002.1|3993.4|3989.24|3980.54|4002.17|3993.47|3978.68|3969.98|1121
1637275500000|2021-11-18 22:45:00|3989.14|3980.44|3990.68|3981.98|4006.39|3997.69|3980.91|3972.21|892
1637275800000|2021-11-18 22:50:00|3990.89|3982.19|3983.84|3975.14|3997.21|3988.51|3982.75|3974.05|732
1637276100000|2021-11-18 22:55:00|3983.58|3974.88|3979.94|3971.24|4003.4|3994.7|3973.46|3964.76|939
1637276400000|2021-11-18 23:00:00|3979.59|3970.89|3970.93|3962.23|3985.65|3976.95|3970.3|3961.6|999
1637276700000|2021-11-18 23:05:00|3971.55|3962.85|3983.36|3974.66|3997.65|3988.95|3970.25|3961.55|972
1637277000000|2021-11-18 23:10:00|3983.16|3974.46|3968.6|3959.9|3983.16|3974.46|3966.02|3957.32|664
1637277300000|2021-11-18 23:15:00|3969.31|3960.61|3966.21|3957.51|3973.8|3965.1|3964.65|3955.95|967
1637277600000|2021-11-18 23:20:00|3965.75|3957.05|3996.06|3987.36|4000.45|3991.75|3965.21|3956.51|979
1637277900000|2021-11-18 23:25:00|3996.17|3987.47|3994.15|3985.45|4005.93|3997.23|3988.27|3979.57|908
1637278200000|2021-11-18 23:30:00|3993.4|3984.7|3977.77|3969.07|3999.27|3990.57|3977.64|3968.94|840
1637278500000|2021-11-18 23:35:00|3977.68|3968.98|4004.04|3995.34|4004.17|3995.47|3973.71|3965.01|834
1637278800000|2021-11-18 23:40:00|4003.47|3994.77|3978.12|3969.42|4005.18|3996.48|3975.53|3966.83|853
1637279100000|2021-11-18 23:45:00|3978.45|3969.75|3998.35|3989.65|3998.35|3989.65|3969.65|3960.95|685
1637279400000|2021-11-18 23:50:00|3998.15|3989.45|3984.74|3976.04|4006.18|3997.48|3981.14|3972.44|962
1637279700000|2021-11-18 23:55:00|3985.18|3976.48|4002.21|3993.51|4011.13|4002.43|3982.74|3974.04|828
1637280000000|2021-11-19 00:00:00|4002.28|3993.58|3990.45|3981.75|4027.1|4018.4|3983.03|3974.33|1017
1637280300000|2021-11-19 00:05:00|3990.36|3981.66|4011.96|4003.26|4012.22|4003.52|3980.4|3971.7|952
1637280600000|2021-11-19 00:10:00|4012.07|4003.37|4035.03|4026.33|4038.25|4029.55|4005.74|3997.04|1058
1637280900000|2021-11-19 00:15:00|4034.97|4026.27|4033.21|4024.51|4049.1|4040.4|4030.9|4022.2|749
1637281200000|2021-11-19 00:20:00|4033.2|4024.5|4020.81|4012.11|4033.21|4024.51|4019.61|4010.91|807
1637281500000|2021-11-19 00:25:00|4020.9|4012.2|4033.67|4024.97|4035|4026.3|4019.39|4010.69|849
1637281800000|2021-11-19 00:30:00|4033.82|4025.12|4049.68|4040.98|4050.1|4041.4|4024.57|4015.87|919
1637282100000|2021-11-19 00:35:00|4048.7|4040|4071.35|4062.65|4074.2|4065.5|4047.49|4038.79|938
1637282400000|2021-11-19 00:40:00|4071.71|4063.01|4097.7|4089|4097.86|4089.16|4063.28|4054.58|1080
1637282700000|2021-11-19 00:45:00|4097.76|4089.06|4087.83|4079.13|4098.41|4089.71|4079.06|4070.36|952
1637283000000|2021-11-19 00:50:00|4087.75|4079.05|4093.65|4084.95|4108.91|4100.21|4084.88|4076.18|842
1637283300000|2021-11-19 00:55:00|4093.36|4084.66|4106.49|4097.79|4106.95|4098.25|4090.27|4081.57|752
1637283600000|2021-11-19 01:00:00|4106.5|4097.8|4092.55|4083.85|4110.95|4102.25|4086.71|4078.01|852
1637283900000|2021-11-19 01:05:00|4092.57|4083.87|4089.89|4081.19|4092.58|4083.88|4084.98|4076.28|728
1637284200000|2021-11-19 01:10:00|4090.08|4081.38|4096|4087.3|4099.49|4090.79|4083.21|4074.51|704
1637284500000|2021-11-19 01:15:00|4096.49|4087.79|4079.18|4070.48|4103.32|4094.62|4077.53|4068.83|773
1637284800000|2021-11-19 01:20:00|4078.49|4069.79|4076.57|4067.87|4079.68|4070.98|4071.66|4062.96|816
1637285100000|2021-11-19 01:25:00|4076.58|4067.88|4069.43|4060.73|4079.7|4071|4068.38|4059.68|644
1637285400000|2021-11-19 01:30:00|4069.25|4060.55|4072.39|4063.69|4076.25|4067.55|4069.25|4060.55|685
1637285700000|2021-11-19 01:35:00|4071.28|4062.58|4073.15|4064.45|4076.68|4067.98|4069.87|4061.17|561
1637286000000|2021-11-19 01:40:00|4073.16|4064.46|4060.86|4052.16|4078.99|4070.29|4058.95|4050.25|810
1637286300000|2021-11-19 01:45:00|4060.96|4052.26|4067.82|4059.12|4072.09|4063.39|4057.99|4049.29|1041
1637286600000|2021-11-19 01:50:00|4067.54|4058.84|4052.19|4043.49|4071.43|4062.73|4048.97|4040.27|1039
1637286900000|2021-11-19 01:55:00|4052.01|4043.31|4046|4037.3|4065.56|4056.86|4043.59|4034.89|1118
1637287200000|2021-11-19 02:00:00|4046.26|4037.56|4050.78|4042.08|4054.41|4045.71|4044.35|4035.65|831
1637287500000|2021-11-19 02:05:00|4050.82|4042.12|4045.02|4036.32|4053.67|4044.97|4042.39|4033.69|777
1637287800000|2021-11-19 02:10:00|4045.07|4036.37|4062.05|4053.35|4064.91|4056.21|4040.65|4031.95|612
1637288100000|2021-11-19 02:15:00|4062.04|4053.34|4069.6|4060.9|4072.6|4063.9|4055.6|4046.9|695
1637288400000|2021-11-19 02:20:00|4070.05|4061.35|4076.54|4067.84|4080.7|4072|4069.62|4060.92|702
1637288700000|2021-11-19 02:25:00|4076.53|4067.83|4052.25|4043.55|4076.53|4067.83|4050.41|4041.71|873
1637289000000|2021-11-19 02:30:00|4052.15|4043.45|4052.59|4043.89|4056.1|4047.4|4048.13|4039.43|718
1637289300000|2021-11-19 02:35:00|4052.4|4043.7|4048.29|4039.59|4059.04|4050.34|4048.29|4039.59|773
1637289600000|2021-11-19 02:40:00|4047.87|4039.17|4028.39|4019.69|4051.56|4042.86|4028.31|4019.61|733
1637289900000|2021-11-19 02:45:00|4028.69|4019.99|4021.28|4012.58|4038.53|4029.83|4019.36|4010.66|859
1637290200000|2021-11-19 02:50:00|4021.34|4012.64|4009.1|4000.4|4022.87|4014.17|4005.37|3996.67|1006
1637290500000|2021-11-19 02:55:00|4007.76|3999.06|4006.26|3997.56|4013.92|4005.22|3996.26|3987.56|1010
1637290800000|2021-11-19 03:00:00|4008.31|3999.61|4016.71|4008.01|4020.51|4011.81|4004.55|3995.85|860
1637291100000|2021-11-19 03:05:00|4018.19|4009.49|4020.78|4012.08|4021.61|4012.91|4007.47|3998.77|792
1637291400000|2021-11-19 03:10:00|4020.94|4012.24|4029.43|4020.73|4031.64|4022.94|4017.01|4008.31|722
1637291700000|2021-11-19 03:15:00|4028.59|4019.89|4012.26|4003.56|4030|4021.3|4011.73|4003.03|734
1637292000000|2021-11-19 03:20:00|4012.05|4003.35|4008.99|4000.29|4017.56|4008.86|4008.22|3999.52|595
1637292300000|2021-11-19 03:25:00|4009.9|4001.2|4009.73|4001.03|4012.88|4004.18|4000.04|3991.34|893
1637292600000|2021-11-19 03:30:00|4009.72|4001.02|4004.66|3995.96|4010.73|4002.03|3994.47|3985.77|790
1637292900000|2021-11-19 03:35:00|4004.55|3995.85|4006.27|3997.57|4011.35|4002.65|4002.03|3993.33|821
1637293200000|2021-11-19 03:40:00|4006.2|3997.5|3988.94|3980.24|4006.26|3997.56|3986.17|3977.47|963
1637293500000|2021-11-19 03:45:00|3989.13|3980.43|4001.92|3993.22|4003.75|3995.05|3988.74|3980.04|872
1637293800000|2021-11-19 03:50:00|4002.64|3993.94|4011.2|4002.5|4011.23|4002.53|3997.01|3988.31|798
1637294100000|2021-11-19 03:55:00|4010.91|4002.21|4016.18|4007.48|4017.29|4008.59|4007.21|3998.51|854
1637294400000|2021-11-19 04:00:00|4017.29|4008.59|4028.99|4020.29|4029.24|4020.54|4013.95|4005.25|693
1637294700000|2021-11-19 04:05:00|4028.98|4020.28|4025.83|4017.13|4034.44|4025.74|4022.85|4014.15|643
1637295000000|2021-11-19 04:10:00|4026.29|4017.59|4026.85|4018.15|4027.73|4019.03|4018.93|4010.23|740
1637295300000|2021-11-19 04:15:00|4026.86|4018.16|4042.65|4033.95|4047.35|4038.65|4024.88|4016.18|827
1637295600000|2021-11-19 04:20:00|4042.64|4033.94|4039.88|4031.18|4048.73|4040.03|4039.21|4030.51|786
1637295900000|2021-11-19 04:25:00|4039.89|4031.19|4045.14|4036.44|4045.77|4037.07|4038.8|4030.1|659
1637296200000|2021-11-19 04:30:00|4044.83|4036.13|4049.47|4040.77|4052.4|4043.7|4038.08|4029.38|622
1637296500000|2021-11-19 04:35:00|4049.36|4040.66|4051.74|4043.04|4052.31|4043.61|4043.36|4034.66|673
1637296800000|2021-11-19 04:40:00|4051.51|4042.81|4050.26|4041.56|4058.77|4050.07|4050.26|4041.56|761
1637297100000|2021-11-19 04:45:00|4050.57|4041.87|4049.9|4041.2|4056.67|4047.97|4046.62|4037.92|967
1637297400000|2021-11-19 04:50:00|4049.89|4041.19|4052.53|4043.83|4057.55|4048.85|4046.94|4038.24|880
1637297700000|2021-11-19 04:55:00|4052.64|4043.94|4058.47|4049.77|4060.54|4051.84|4052.42|4043.72|900
1637298000000|2021-11-19 05:00:00|4058.52|4049.82|4057.31|4048.61|4062.75|4054.05|4056.68|4047.98|932
1637298300000|2021-11-19 05:05:00|4057.36|4048.66|4059.38|4050.68|4064.6|4055.9|4055.8|4047.1|931
1637298600000|2021-11-19 05:10:00|4059.83|4051.13|4058.62|4049.92|4062.51|4053.81|4055.08|4046.38|870
1637298900000|2021-11-19 05:15:00|4058.61|4049.91|4051.69|4042.99|4060.68|4051.98|4051.47|4042.77|904
1637299200000|2021-11-19 05:20:00|4051.63|4042.93|4047.07|4038.37|4054.34|4045.64|4045.09|4036.39|868
1637299500000|2021-11-19 05:25:00|4046.99|4038.29|4043.37|4034.67|4047.71|4039.01|4040.39|4031.69|846
1637299800000|2021-11-19 05:30:00|4043.57|4034.87|4067.82|4059.12|4068.08|4059.38|4043.52|4034.82|871
1637300100000|2021-11-19 05:35:00|4067.87|4059.17|4072.97|4064.27|4085.83|4077.13|4066.75|4058.05|1082
1637300400000|2021-11-19 05:40:00|4072.96|4064.26|4082.66|4073.96|4084.24|4075.54|4072.62|4063.92|1004
1637300700000|2021-11-19 05:45:00|4082.68|4073.98|4077.46|4068.76|4088.87|4080.17|4076.21|4067.51|961
1637301000000|2021-11-19 05:50:00|4077.87|4069.17|4091.54|4082.84|4091.62|4082.92|4077.04|4068.34|912
1637301300000|2021-11-19 05:55:00|4092.06|4083.36|4084.91|4076.21|4092.67|4083.97|4082.72|4074.02|922
1637301600000|2021-11-19 06:00:00|4084.96|4076.26|4081.25|4072.55|4087.82|4079.12|4078.76|4070.06|922
1637301900000|2021-11-19 06:05:00|4081.27|4072.57|4088.48|4079.78|4089.57|4080.87|4079.74|4071.04|874
1637302200000|2021-11-19 06:10:00|4088.31|4079.61|4081.55|4072.85|4092.48|4083.78|4081.55|4072.85|941
1637302500000|2021-11-19 06:15:00|4081.57|4072.87|4079.6|4070.9|4085.84|4077.14|4078.62|4069.92|857
1637302800000|2021-11-19 06:20:00|4079.58|4070.88|4069.77|4061.07|4080.36|4071.66|4068.78|4060.08|829
1637303100000|2021-11-19 06:25:00|4069.62|4060.92|4074.62|4065.92|4075.96|4067.26|4068.52|4059.82|947
1637303400000|2021-11-19 06:30:00|4074.56|4065.86|4070.47|4061.77|4074.95|4066.25|4065.51|4056.81|803
1637303700000|2021-11-19 06:35:00|4070.33|4061.63|4077.09|4068.39|4077.53|4068.83|4070.3|4061.6|883
1637304000000|2021-11-19 06:40:00|4077.1|4068.4|4060.87|4052.17|4077.12|4068.42|4059.41|4050.71|983
1637304300000|2021-11-19 06:45:00|4060.68|4051.98|4067.09|4058.39|4072.35|4063.65|4059.7|4051|818
1637304600000|2021-11-19 06:50:00|4067.06|4058.36|4066.99|4058.29|4067.57|4058.87|4058.26|4049.56|862
1637304900000|2021-11-19 06:55:00|4067|4058.3|4067.92|4059.22|4072.36|4063.66|4066.2|4057.5|840
1637305200000|2021-11-19 07:00:00|4067.85|4059.15|4075|4066.3|4083.03|4074.33|4067.58|4058.88|858
1637305500000|2021-11-19 07:05:00|4074.98|4066.28|4056.16|4047.46|4075.04|4066.34|4056.03|4047.33|867
1637305800000|2021-11-19 07:10:00|4056.12|4047.42|4051.61|4042.91|4057.41|4048.71|4051.59|4042.89|899
1637306100000|2021-11-19 07:15:00|4051.64|4042.94|4053.36|4044.66|4055.51|4046.81|4050.68|4041.98|952
1637306400000|2021-11-19 07:20:00|4053.41|4044.71|4056.05|4047.35|4059.2|4050.5|4052.42|4043.72|902
1637306700000|2021-11-19 07:25:00|4055.96|4047.26|4052.91|4044.21|4056.15|4047.45|4047.63|4038.93|974
1637307000000|2021-11-19 07:30:00|4052.47|4043.77|4049.48|4040.78|4058.34|4049.64|4049.03|4040.33|880
1637307300000|2021-11-19 07:35:00|4049.49|4040.79|4052.62|4043.92|4053.37|4044.67|4048.39|4039.69|803
1637307600000|2021-11-19 07:40:00|4052.13|4043.43|4062.24|4053.54|4065.08|4056.38|4050.67|4041.97|835
1637307900000|2021-11-19 07:45:00|4062.46|4053.76|4055.19|4046.49|4064.53|4055.83|4055.03|4046.33|942
1637308200000|2021-11-19 07:50:00|4055.2|4046.5|4064.7|4056|4065.59|4056.89|4052.67|4043.97|672
1637308500000|2021-11-19 07:55:00|4064.78|4056.08|4070.1|4061.4|4070.1|4061.4|4057.8|4049.1|859
1637308800000|2021-11-19 08:00:00|4068.82|4060.12|4076.62|4067.92|4083.93|4075.23|4066.45|4057.75|663
1637309100000|2021-11-19 08:05:00|4076.59|4067.89|4087.66|4078.96|4091.26|4082.56|4076.55|4067.85|890
1637309400000|2021-11-19 08:10:00|4087.69|4078.99|4100.14|4091.44|4102.28|4093.58|4087.69|4078.99|767
1637309700000|2021-11-19 08:15:00|4100.2|4091.5|4133.93|4125.23|4135.42|4126.72|4100.08|4091.38|936
1637310000000|2021-11-19 08:20:00|4133.77|4125.07|4145.96|4137.26|4149.76|4141.06|4128.55|4119.85|1030
1637310300000|2021-11-19 08:25:00|4145.83|4137.13|4161.86|4153.16|4162.7|4154|4144.17|4135.47|1012
1637310600000|2021-11-19 08:30:00|4161.69|4152.99|4154.19|4145.49|4163.2|4154.5|4152.44|4143.74|1066
1637310900000|2021-11-19 08:35:00|4154.34|4145.64|4166.86|4158.16|4172.51|4163.81|4151.11|4142.41|937
1637311200000|2021-11-19 08:40:00|4166.84|4158.14|4162.57|4153.87|4170.09|4161.39|4161.22|4152.52|823
1637311500000|2021-11-19 08:45:00|4162.56|4153.86|4153.65|4144.95|4169.87|4161.17|4153.53|4144.83|939
1637311800000|2021-11-19 08:50:00|4153.66|4144.96|4148.97|4140.27|4157.77|4149.07|4148.91|4140.21|805
1637312100000|2021-11-19 08:55:00|4149.02|4140.32|4148.12|4139.42|4154.78|4146.08|4145.62|4136.92|682
1637312400000|2021-11-19 09:00:00|4148.29|4139.59|4153.04|4144.34|4155.78|4147.08|4146.33|4137.63|970
1637312700000|2021-11-19 09:05:00|4153.01|4144.31|4156.3|4147.6|4159.15|4150.45|4152.69|4143.99|768
1637313000000|2021-11-19 09:10:00|4156.29|4147.59|4166.86|4158.16|4166.86|4158.16|4156.29|4147.59|779
1637313300000|2021-11-19 09:15:00|4166.71|4158.01|4176.17|4167.47|4178.15|4169.45|4164.79|4156.09|829
1637313600000|2021-11-19 09:20:00|4176.19|4167.49|4164.21|4155.51|4180.87|4172.17|4163.6|4154.9|678
1637313900000|2021-11-19 09:25:00|4163.98|4155.28|4160.44|4151.74|4165.65|4156.95|4157.87|4149.17|744
1637314200000|2021-11-19 09:30:00|4160.54|4151.84|4160.8|4152.1|4167.51|4158.81|4160.12|4151.42|861
1637314500000|2021-11-19 09:35:00|4160.81|4152.11|4165.44|4156.74|4169.31|4160.61|4160.47|4151.77|886
1637314800000|2021-11-19 09:40:00|4165.54|4156.84|4173.63|4164.93|4174.12|4165.42|4165.44|4156.74|839
1637315100000|2021-11-19 09:45:00|4173.3|4164.6|4167.2|4158.5|4173.88|4165.18|4166.92|4158.22|544
1637315400000|2021-11-19 09:50:00|4167.24|4158.54|4164.69|4155.99|4170.53|4161.83|4164.04|4155.34|484
1637315700000|2021-11-19 09:55:00|4164.59|4155.89|4161.77|4153.07|4164.63|4155.93|4157.03|4148.33|623
1637316000000|2021-11-19 10:00:00|4161.42|4152.72|4150.49|4141.79|4167.23|4158.53|4150.06|4141.36|872
1637316300000|2021-11-19 10:05:00|4150.47|4141.77|4147.01|4138.31|4154.02|4145.32|4145.82|4137.12|755
1637316600000|2021-11-19 10:10:00|4147.05|4138.35|4143.46|4134.76|4148.89|4140.19|4143.36|4134.66|625
1637316900000|2021-11-19 10:15:00|4144.7|4136|4138.48|4129.78|4146.39|4137.69|4134.88|4126.18|705
1637317200000|2021-11-19 10:20:00|4138.08|4129.38|4149.99|4141.29|4151.05|4142.35|4136|4127.3|636
1637317500000|2021-11-19 10:25:00|4149.97|4141.27|4148.12|4139.42|4152.25|4143.55|4147.71|4139.01|501
1637317800000|2021-11-19 10:30:00|4148.57|4139.87|4145.36|4136.66|4150.09|4141.39|4141.05|4132.35|823
1637318100000|2021-11-19 10:35:00|4145.41|4136.71|4142.03|4133.33|4146.77|4138.07|4140.15|4131.45|725
1637318400000|2021-11-19 10:40:00|4142.08|4133.38|4143.13|4134.43|4147.84|4139.14|4141.33|4132.63|554
1637318700000|2021-11-19 10:45:00|4143.17|4134.47|4145.78|4137.08|4147.18|4138.48|4142.73|4134.03|710
1637319000000|2021-11-19 10:50:00|4144.56|4135.86|4144.16|4135.46|4148.4|4139.7|4142.31|4133.61|700
1637319300000|2021-11-19 10:55:00|4144.25|4135.55|4151.88|4143.18|4153.3|4144.6|4140.77|4132.07|894
1637319600000|2021-11-19 11:00:00|4151.84|4143.14|4143.94|4135.24|4166.41|4157.71|4140.99|4132.29|1031
1637319900000|2021-11-19 11:05:00|4144.48|4135.78|4146|4137.3|4151.99|4143.29|4143.6|4134.9|896
1637320200000|2021-11-19 11:10:00|4145.34|4136.64|4122.44|4113.74|4145.84|4137.14|4120.71|4112.01|978
1637320500000|2021-11-19 11:15:00|4122.45|4113.75|4130.55|4121.85|4135.28|4126.58|4122.45|4113.75|674
1637320800000|2021-11-19 11:20:00|4130.58|4121.88|4133.54|4124.84|4135.06|4126.36|4122.24|4113.54|616
1637321100000|2021-11-19 11:25:00|4133.45|4124.75|4131.39|4122.69|4138.99|4130.29|4129.1|4120.4|573
1637321400000|2021-11-19 11:30:00|4131.63|4122.93|4123.72|4115.02|4143.1|4134.4|4120.48|4111.78|734
1637321700000|2021-11-19 11:35:00|4123.7|4115|4128.67|4119.97|4130.83|4122.13|4119.28|4110.58|557
1637322000000|2021-11-19 11:40:00|4128.66|4119.96|4141.77|4133.07|4147.69|4138.99|4126.27|4117.57|868
1637322300000|2021-11-19 11:45:00|4141.71|4133.01|4134.44|4125.74|4141.76|4133.06|4131.44|4122.74|742
1637322600000|2021-11-19 11:50:00|4134.48|4125.78|4134.25|4125.55|4139.5|4130.8|4131.63|4122.93|636
1637322900000|2021-11-19 11:55:00|4134.2|4125.5|4148.92|4140.22|4150.01|4141.31|4134.2|4125.5|597
1637323200000|2021-11-19 12:00:00|4148.86|4140.16|4153.01|4144.31|4160.66|4151.96|4143.96|4135.26|879
1637323500000|2021-11-19 12:05:00|4152.76|4144.06|4149.19|4140.49|4155.91|4147.21|4142.58|4133.88|1035
1637323800000|2021-11-19 12:10:00|4149.11|4140.41|4167.81|4159.11|4168.81|4160.11|4148.92|4140.22|986
1637324100000|2021-11-19 12:15:00|4167.86|4159.16|4172.24|4163.54|4173.13|4164.43|4161.98|4153.28|1033
1637324400000|2021-11-19 12:20:00|4172.37|4163.67|4164.5|4155.8|4172.91|4164.21|4161.2|4152.5|958
1637324700000|2021-11-19 12:25:00|4165.21|4156.51|4177.64|4168.94|4179.99|4171.29|4163.15|4154.45|1001
1637325000000|2021-11-19 12:30:00|4177.57|4168.87|4173.58|4164.88|4180.49|4171.79|4167.73|4159.03|1005
1637325300000|2021-11-19 12:35:00|4173.45|4164.75|4166.73|4158.03|4177.63|4168.93|4165.1|4156.4|896
1637325600000|2021-11-19 12:40:00|4166.74|4158.04|4163.18|4154.48|4169.7|4161|4160.89|4152.19|893
1637325900000|2021-11-19 12:45:00|4162.81|4154.11|4158.35|4149.65|4166.06|4157.36|4151.48|4142.78|866
1637326200000|2021-11-19 12:50:00|4158.23|4149.53|4152.89|4144.19|4159.89|4151.19|4151.97|4143.27|997
1637326500000|2021-11-19 12:55:00|4152.87|4144.17|4149.14|4140.44|4155.46|4146.76|4148.13|4139.43|854
1637326800000|2021-11-19 13:00:00|4150.38|4141.68|4142.34|4133.64|4153.95|4145.25|4138.91|4130.21|794
1637327100000|2021-11-19 13:05:00|4142.82|4134.12|4148.94|4140.24|4154.13|4145.43|4141.74|4133.04|735
1637327400000|2021-11-19 13:10:00|4149.07|4140.37|4160.98|4152.28|4161.23|4152.53|4148.08|4139.38|602
1637327700000|2021-11-19 13:15:00|4161.12|4152.42|4164.23|4155.53|4168.6|4159.9|4154.56|4145.86|669
1637328000000|2021-11-19 13:20:00|4164.21|4155.51|4175.99|4167.29|4175.99|4167.29|4160.44|4151.74|681
1637328300000|2021-11-19 13:25:00|4175.65|4166.95|4184.88|4176.18|4188.55|4179.85|4174.59|4165.89|907
1637328600000|2021-11-19 13:30:00|4184.89|4176.19|4184.01|4175.31|4188.49|4179.79|4174.82|4166.12|759
1637328900000|2021-11-19 13:35:00|4184.06|4175.36|4200.77|4192.07|4200.89|4192.19|4181.43|4172.73|869
1637329200000|2021-11-19 13:40:00|4200.7|4192|4189.32|4180.62|4202.33|4193.63|4187.44|4178.74|913
1637329500000|2021-11-19 13:45:00|4189.29|4180.59|4196.5|4187.8|4199.85|4191.15|4188.68|4179.98|898
1637329800000|2021-11-19 13:50:00|4196.52|4187.82|4208.25|4199.55|4209.45|4200.75|4194.06|4185.36|733
1637330100000|2021-11-19 13:55:00|4208.96|4200.26|4214|4205.3|4216.26|4207.56|4207.98|4199.28|677
1637330400000|2021-11-19 14:00:00|4213.27|4204.57|4219.27|4210.57|4222.96|4214.26|4212.39|4203.69|729
1637330700000|2021-11-19 14:05:00|4218.5|4209.8|4217.01|4208.31|4225.05|4216.35|4213.2|4204.5|821
1637331000000|2021-11-19 14:10:00|4215.04|4206.34|4217.69|4208.99|4219.95|4211.25|4205.7|4197|910
1637331300000|2021-11-19 14:15:00|4217.14|4208.44|4216.4|4207.7|4220.84|4212.14|4211.21|4202.51|712
1637331600000|2021-11-19 14:20:00|4214.39|4205.69|4211.77|4203.07|4221.76|4213.06|4211.77|4203.07|636
1637331900000|2021-11-19 14:25:00|4212.08|4203.38|4205.51|4196.81|4214.18|4205.48|4200.14|4191.44|789
1637332200000|2021-11-19 14:30:00|4205.59|4196.89|4198.4|4189.7|4209.08|4200.38|4195.02|4186.32|814
1637332500000|2021-11-19 14:35:00|4196.65|4187.95|4202.72|4194.02|4207.32|4198.62|4194.85|4186.15|671
1637332800000|2021-11-19 14:40:00|4202.7|4194|4224.38|4215.68|4224.46|4215.76|4202.39|4193.69|772
1637333100000|2021-11-19 14:45:00|4224.66|4215.96|4236.07|4227.37|4236.51|4227.81|4222.65|4213.95|712
1637333400000|2021-11-19 14:50:00|4236|4227.3|4235.01|4226.31|4237.73|4229.03|4230.45|4221.75|610
1637333700000|2021-11-19 14:55:00|4235.05|4226.35|4239.93|4231.23|4245.12|4236.42|4233.62|4224.92|809
1637334000000|2021-11-19 15:00:00|4240.13|4231.43|4232.47|4223.77|4244.07|4235.37|4230.9|4222.2|637
1637334300000|2021-11-19 15:05:00|4232.43|4223.73|4223.69|4214.99|4235.28|4226.58|4222.6|4213.9|596
1637334600000|2021-11-19 15:10:00|4223.54|4214.84|4220.97|4212.27|4227.85|4219.15|4216.16|4207.46|657
1637334900000|2021-11-19 15:15:00|4220.8|4212.1|4226.32|4217.62|4227.63|4218.93|4215.41|4206.71|693
1637335200000|2021-11-19 15:20:00|4226.25|4217.55|4229.94|4221.24|4233.9|4225.2|4223.97|4215.27|686
1637335500000|2021-11-19 15:25:00|4230.63|4221.93|4220.4|4211.7|4232.35|4223.65|4219.16|4210.46|502
1637335800000|2021-11-19 15:30:00|4220.17|4211.47|4215.38|4206.68|4223.59|4214.89|4215|4206.3|601
1637336100000|2021-11-19 15:35:00|4215.55|4206.85|4225.59|4216.89|4225.68|4216.98|4215.3|4206.6|660
1637336400000|2021-11-19 15:40:00|4225.58|4216.88|4234.65|4225.95|4237.7|4229|4225.22|4216.52|562
1637336700000|2021-11-19 15:45:00|4236.05|4227.35|4231.75|4223.05|4236.05|4227.35|4225.4|4216.7|587
1637337000000|2021-11-19 15:50:00|4231.98|4223.28|4241.46|4232.76|4242.27|4233.57|4231.75|4223.05|715
1637337300000|2021-11-19 15:55:00|4241.26|4232.56|4223.7|4215|4241.26|4232.56|4223.25|4214.55|664
1637337600000|2021-11-19 16:00:00|4223.65|4214.95|4231.87|4223.17|4232.42|4223.72|4223.3|4214.6|558
1637337900000|2021-11-19 16:05:00|4231.85|4223.15|4241.05|4232.35|4243.1|4234.4|4227.88|4219.18|599
1637338200000|2021-11-19 16:10:00|4241.28|4232.58|4234.74|4226.04|4243.03|4234.33|4234.4|4225.7|804
1637338500000|2021-11-19 16:15:00|4234.75|4226.05|4233.86|4225.16|4244.02|4235.32|4233.39|4224.69|727
1637338800000|2021-11-19 16:20:00|4233.89|4225.19|4227.15|4218.45|4235.16|4226.46|4226.45|4217.75|687
1637339100000|2021-11-19 16:25:00|4227.1|4218.4|4221.83|4213.13|4229.98|4221.28|4219.15|4210.45|713
1637339400000|2021-11-19 16:30:00|4219.84|4211.14|4230.01|4221.31|4231.86|4223.16|4219.74|4211.04|585
1637339700000|2021-11-19 16:35:00|4230.04|4221.34|4237.83|4229.13|4239.66|4230.96|4229.8|4221.1|645
1637340000000|2021-11-19 16:40:00|4237.95|4229.25|4239.66|4230.96|4241.52|4232.82|4233.77|4225.07|593
1637340300000|2021-11-19 16:45:00|4239.56|4230.86|4232.97|4224.27|4241.28|4232.58|4231.57|4222.87|554
1637340600000|2021-11-19 16:50:00|4232.95|4224.25|4251.26|4242.56|4251.56|4242.86|4232.3|4223.6|359
1637340900000|2021-11-19 16:55:00|4251.25|4242.55|4257.17|4248.47|4264.05|4255.35|4248.35|4239.65|648
1637341200000|2021-11-19 17:00:00|4257.14|4248.44|4267.92|4259.22|4273.97|4265.27|4255.85|4247.15|800
1637341500000|2021-11-19 17:05:00|4269.67|4260.97|4269.09|4260.39|4274.35|4265.65|4265.04|4256.34|486
1637341800000|2021-11-19 17:10:00|4269.2|4260.5|4277.44|4268.74|4280.97|4272.27|4269.2|4260.5|499
1637342100000|2021-11-19 17:15:00|4277.41|4268.71|4274.3|4265.6|4281.34|4272.64|4272.74|4264.04|569
1637342400000|2021-11-19 17:20:00|4274.25|4265.55|4274.29|4265.59|4275.48|4266.78|4267.25|4258.55|708
1637342700000|2021-11-19 17:25:00|4274.26|4265.56|4283.36|4274.66|4284.4|4275.7|4274.08|4265.38|728
1637343000000|2021-11-19 17:30:00|4283.03|4274.33|4274.6|4265.9|4283.38|4274.68|4267.3|4258.6|564
1637343300000|2021-11-19 17:35:00|4274.97|4266.27|4279.17|4270.47|4280.15|4271.45|4271.15|4262.45|634
1637343600000|2021-11-19 17:40:00|4279.36|4270.66|4270.72|4262.02|4280.42|4271.72|4265.94|4257.24|719
1637343900000|2021-11-19 17:45:00|4270.7|4262|4265.46|4256.76|4274.48|4265.78|4265.26|4256.56|680
1637344200000|2021-11-19 17:50:00|4266.34|4257.64|4266.7|4258|4267.79|4259.09|4260.24|4251.54|635
1637344500000|2021-11-19 17:55:00|4266.68|4257.98|4262.89|4254.19|4271.91|4263.21|4262.57|4253.87|565
1637344800000|2021-11-19 18:00:00|4262.88|4254.18|4264.89|4256.19|4266.34|4257.64|4257.05|4248.35|680
1637345100000|2021-11-19 18:05:00|4264.94|4256.24|4263.16|4254.46|4269.71|4261.01|4260.2|4251.5|604
1637345400000|2021-11-19 18:10:00|4263.74|4255.04|4271.51|4262.81|4272.7|4264|4263.16|4254.46|565
1637345700000|2021-11-19 18:15:00|4269.95|4261.25|4267.45|4258.75|4273.35|4264.65|4265.3|4256.6|506
1637346000000|2021-11-19 18:20:00|4267.3|4258.6|4264.76|4256.06|4272.34|4263.64|4262.4|4253.7|672
1637346300000|2021-11-19 18:25:00|4264.87|4256.17|4261.92|4253.22|4266.98|4258.28|4258.62|4249.92|734
1637346600000|2021-11-19 18:30:00|4261.91|4253.21|4261.58|4252.88|4263.43|4254.73|4254.96|4246.26|598
1637346900000|2021-11-19 18:35:00|4261.83|4253.13|4258.65|4249.95|4264.85|4256.15|4258.37|4249.67|412
1637347200000|2021-11-19 18:40:00|4258.69|4249.99|4263.75|4255.05|4264.75|4256.05|4251.45|4242.75|627
1637347500000|2021-11-19 18:45:00|4263.76|4255.06|4265.64|4256.94|4267.16|4258.46|4256.62|4247.92|588
1637347800000|2021-11-19 18:50:00|4265.75|4257.05|4271.58|4262.88|4272.08|4263.38|4264.2|4255.5|501
1637348100000|2021-11-19 18:55:00|4271.53|4262.83|4272.4|4263.7|4274.06|4265.36|4263.75|4255.05|446
1637348400000|2021-11-19 19:00:00|4272.16|4263.46|4275.77|4267.07|4277.83|4269.13|4271.73|4263.03|717
1637348700000|2021-11-19 19:05:00|4276.05|4267.35|4276.05|4267.35|4277.79|4269.09|4273.03|4264.33|670
1637349000000|2021-11-19 19:10:00|4277.39|4268.69|4281.36|4272.66|4284.02|4275.32|4274.48|4265.78|685
1637349300000|2021-11-19 19:15:00|4281.55|4272.85|4280.76|4272.06|4283.2|4274.5|4278.2|4269.5|576
1637349600000|2021-11-19 19:20:00|4280.68|4271.98|4283.1|4274.4|4284.74|4276.04|4277.1|4268.4|713
1637349900000|2021-11-19 19:25:00|4283.15|4274.45|4275.15|4266.45|4289.1|4280.4|4275.08|4266.38|660
1637350200000|2021-11-19 19:30:00|4274.93|4266.23|4271.13|4262.43|4275.76|4267.06|4262.85|4254.15|667
1637350500000|2021-11-19 19:35:00|4271.46|4262.76|4276.24|4267.54|4277.57|4268.87|4271.2|4262.5|642
1637350800000|2021-11-19 19:40:00|4276.29|4267.59|4279.35|4270.65|4279.72|4271.02|4274.41|4265.71|549
1637351100000|2021-11-19 19:45:00|4279.22|4270.52|4286.54|4277.84|4289.35|4280.65|4279.03|4270.33|647
1637351400000|2021-11-19 19:50:00|4286.49|4277.79|4296.72|4288.02|4299.46|4290.76|4286.27|4277.57|656
1637351700000|2021-11-19 19:55:00|4297.14|4288.44|4300.85|4292.15|4304.75|4296.05|4292.12|4283.42|703
1637352000000|2021-11-19 20:00:00|4300.68|4291.98|4297.96|4289.26|4305.51|4296.81|4296.32|4287.62|525
1637352300000|2021-11-19 20:05:00|4297.92|4289.22|4307.49|4298.79|4307.7|4299|4296.48|4287.78|535
1637352600000|2021-11-19 20:10:00|4307.3|4298.6|4302.72|4294.02|4314.66|4305.96|4301.2|4292.5|741
1637352900000|2021-11-19 20:15:00|4302.6|4293.9|4300.26|4291.56|4303.25|4294.55|4294.4|4285.7|612
1637353200000|2021-11-19 20:20:00|4300.78|4292.08|4301.41|4292.71|4307.95|4299.25|4299.45|4290.75|603
1637353500000|2021-11-19 20:25:00|4301.39|4292.69|4289.96|4281.26|4301.39|4292.69|4288.86|4280.16|558
1637353800000|2021-11-19 20:30:00|4289.88|4281.18|4283.67|4274.97|4290.33|4281.63|4283.1|4274.4|574
1637354100000|2021-11-19 20:35:00|4283.55|4274.85|4274.85|4266.15|4283.55|4274.85|4272.63|4263.93|494
1637354400000|2021-11-19 20:40:00|4275.37|4266.67|4282.65|4273.95|4283.35|4274.65|4274.85|4266.15|537
1637354700000|2021-11-19 20:45:00|4282.05|4273.35|4293.05|4284.35|4293.19|4284.49|4281.63|4272.93|481
1637355000000|2021-11-19 20:50:00|4293.16|4284.46|4279.68|4270.98|4293.16|4284.46|4279.39|4270.69|414
1637355300000|2021-11-19 20:55:00|4279.72|4271.02|4279.1|4270.4|4289.65|4280.95|4277.15|4268.45|632
1637355600000|2021-11-19 21:00:00|4278.3|4269.6|4267.37|4258.67|4278.49|4269.79|4266.95|4258.25|723
1637355900000|2021-11-19 21:05:00|4267.49|4258.79|4260.97|4252.27|4269.61|4260.91|4257.98|4249.28|881
1637356200000|2021-11-19 21:10:00|4260.77|4252.07|4270.64|4261.94|4275.62|4266.92|4260.77|4252.07|723
1637356500000|2021-11-19 21:15:00|4270.42|4261.72|4276.13|4267.43|4276.88|4268.18|4269.62|4260.92|464
1637356800000|2021-11-19 21:20:00|4276.01|4267.31|4270.51|4261.81|4277.52|4268.82|4268.1|4259.4|531
1637357100000|2021-11-19 21:25:00|4270.49|4261.79|4263.77|4255.07|4270.71|4262.01|4260.88|4252.18|622
1637357400000|2021-11-19 21:30:00|4263.78|4255.08|4272.89|4264.19|4272.89|4264.19|4263.78|4255.08|476
1637357700000|2021-11-19 21:35:00|4272.93|4264.23|4263.86|4255.16|4273.95|4265.25|4263.33|4254.63|604
1637358000000|2021-11-19 21:40:00|4263.88|4255.18|4270.26|4261.56|4273.92|4265.22|4263.88|4255.18|466
1637358300000|2021-11-19 21:45:00|4270.19|4261.49|4282.8|4274.1|4284.63|4275.93|4269.08|4260.38|649
1637358600000|2021-11-19 21:50:00|4282.87|4274.17|4280.33|4271.63|4284.83|4276.13|4276.31|4267.61|412
1637358900000|2021-11-19 21:55:00|4280.32|4271.62|4282.44|4273.74|4282.44|4273.74|4273.55|4264.85|350
1637395200000|2021-11-20 08:00:00|4288.69|4279.99|4286.99|4278.29|4292.28|4283.58|4284.27|4275.57|751
1637395500000|2021-11-20 08:05:00|4286.98|4278.28|4280.45|4271.75|4287.22|4278.52|4279.59|4270.89|745
1637395800000|2021-11-20 08:10:00|4280.42|4271.72|4285.1|4276.4|4285.49|4276.79|4280.09|4271.39|779
1637396100000|2021-11-20 08:15:00|4285.09|4276.39|4285.62|4276.92|4285.93|4277.23|4281.93|4273.23|751
1637396400000|2021-11-20 08:20:00|4285.65|4276.95|4287.05|4278.35|4287.47|4278.77|4285.35|4276.65|722
1637396700000|2021-11-20 08:25:00|4287.09|4278.39|4292.46|4283.76|4293.14|4284.44|4286.98|4278.28|738
1637397000000|2021-11-20 08:30:00|4292.47|4283.77|4295.14|4286.44|4297.75|4289.05|4292.43|4283.73|682
1637397300000|2021-11-20 08:35:00|4295.15|4286.45|4309.15|4300.45|4309.42|4300.72|4291.18|4282.48|706
1637397600000|2021-11-20 08:40:00|4309.27|4300.57|4312.48|4303.78|4314.87|4306.17|4306.61|4297.91|858
1637397900000|2021-11-20 08:45:00|4312.43|4303.73|4303.47|4294.77|4314.8|4306.1|4302.95|4294.25|874
1637398200000|2021-11-20 08:50:00|4303.48|4294.78|4308.19|4299.49|4309.86|4301.16|4303.48|4294.78|828
1637398500000|2021-11-20 08:55:00|4308.17|4299.47|4298.28|4289.58|4308.45|4299.75|4297.04|4288.34|815
1637398800000|2021-11-20 09:00:00|4298.3|4289.6|4307.54|4298.84|4307.84|4299.14|4297.7|4289|766
1637399100000|2021-11-20 09:05:00|4307.53|4298.83|4310.69|4301.99|4310.7|4302|4306.45|4297.75|607
1637399400000|2021-11-20 09:10:00|4310.68|4301.98|4313.28|4304.58|4314.12|4305.42|4310.2|4301.5|729
1637399700000|2021-11-20 09:15:00|4313.27|4304.57|4305.96|4297.26|4313.95|4305.25|4305.94|4297.24|580
1637400000000|2021-11-20 09:20:00|4306.05|4297.35|4304.23|4295.53|4306.09|4297.39|4303.85|4295.15|686
1637400300000|2021-11-20 09:25:00|4304.22|4295.52|4298.4|4289.7|4305.34|4296.64|4297.89|4289.19|604
1637400600000|2021-11-20 09:30:00|4298.39|4289.69|4289.69|4280.99|4298.41|4289.71|4288.63|4279.93|793
1637400900000|2021-11-20 09:35:00|4289.63|4280.93|4293.91|4285.21|4294.76|4286.06|4289.63|4280.93|676
1637401200000|2021-11-20 09:40:00|4293.89|4285.19|4302.07|4293.37|4302.07|4293.37|4291.82|4283.12|567
1637401500000|2021-11-20 09:45:00|4302.06|4293.36|4302.8|4294.1|4303.72|4295.02|4300.75|4292.05|573
1637401800000|2021-11-20 09:50:00|4302.82|4294.12|4301.64|4292.94|4302.94|4294.24|4300.36|4291.66|579
1637402100000|2021-11-20 09:55:00|4301.62|4292.92|4299.26|4290.56|4303.84|4295.14|4298.82|4290.12|568
1637402400000|2021-11-20 10:00:00|4299.32|4290.62|4292.26|4283.56|4299.34|4290.64|4287.91|4279.21|802
1637402700000|2021-11-20 10:05:00|4292.23|4283.53|4296.69|4287.99|4297.17|4288.47|4290.89|4282.19|621
1637403000000|2021-11-20 10:10:00|4296.68|4287.98|4299.97|4291.27|4300.26|4291.56|4295.88|4287.18|434
1637403300000|2021-11-20 10:15:00|4299.98|4291.28|4311.99|4303.29|4312.48|4303.78|4299.58|4290.88|734
1637403600000|2021-11-20 10:20:00|4312.06|4303.36|4312.33|4303.63|4316.33|4307.63|4311.14|4302.44|771
1637403900000|2021-11-20 10:25:00|4312.56|4303.86|4315.31|4306.61|4315.49|4306.79|4310.03|4301.33|843
1637404200000|2021-11-20 10:30:00|4315.38|4306.68|4308.41|4299.71|4321.78|4313.08|4306.24|4297.54|905
1637404500000|2021-11-20 10:35:00|4308.57|4299.87|4306.23|4297.53|4309.82|4301.12|4305.48|4296.78|854
1637404800000|2021-11-20 10:40:00|4306.2|4297.5|4313|4304.3|4314.08|4305.38|4305.93|4297.23|681
1637405100000|2021-11-20 10:45:00|4312.99|4304.29|4306.31|4297.61|4314.21|4305.51|4306.28|4297.58|592
1637405400000|2021-11-20 10:50:00|4306.28|4297.58|4301.22|4292.52|4306.29|4297.59|4298.84|4290.14|554
1637405700000|2021-11-20 10:55:00|4301.19|4292.49|4303.51|4294.81|4305.1|4296.4|4301.19|4292.49|503
1637406000000|2021-11-20 11:00:00|4303.52|4294.82|4311.39|4302.69|4313.25|4304.55|4303.44|4294.74|649
1637406300000|2021-11-20 11:05:00|4311.38|4302.68|4314.44|4305.74|4314.93|4306.23|4310.97|4302.27|677
1637406600000|2021-11-20 11:10:00|4314.41|4305.71|4320.97|4312.27|4320.98|4312.28|4314.16|4305.46|511
1637406900000|2021-11-20 11:15:00|4320.99|4312.29|4306.99|4298.29|4321.66|4312.96|4303.32|4294.62|794
1637407200000|2021-11-20 11:20:00|4307|4298.3|4309.21|4300.51|4310.31|4301.61|4304.45|4295.75|567
1637407500000|2021-11-20 11:25:00|4309.2|4300.5|4308.23|4299.53|4309.81|4301.11|4303.8|4295.1|704
1637407800000|2021-11-20 11:30:00|4308.22|4299.52|4312.08|4303.38|4312.67|4303.97|4307.49|4298.79|577
1637408100000|2021-11-20 11:35:00|4311.99|4303.29|4318.08|4309.38|4318.99|4310.29|4311.35|4302.65|755
1637408400000|2021-11-20 11:40:00|4318.18|4309.48|4318.5|4309.8|4321.26|4312.56|4315.71|4307.01|787
1637408700000|2021-11-20 11:45:00|4318.46|4309.76|4329.19|4320.49|4329.68|4320.98|4317.52|4308.82|846
1637409000000|2021-11-20 11:50:00|4329.23|4320.53|4326.71|4318.01|4329.97|4321.27|4323.93|4315.23|809
1637409300000|2021-11-20 11:55:00|4326.63|4317.93|4326.18|4317.48|4329.05|4320.35|4325.48|4316.78|725
1637409600000|2021-11-20 12:00:00|4326.19|4317.49|4327.38|4318.68|4334.43|4325.73|4326.19|4317.49|822
1637409900000|2021-11-20 12:05:00|4327.26|4318.56|4320|4311.3|4327.43|4318.73|4319.73|4311.03|880
1637410200000|2021-11-20 12:10:00|4320.01|4311.31|4336.69|4327.99|4338.88|4330.18|4320.01|4311.31|924
1637410500000|2021-11-20 12:15:00|4336.68|4327.98|4339.94|4331.24|4340.27|4331.57|4329.34|4320.64|824
1637410800000|2021-11-20 12:20:00|4339.93|4331.23|4333.43|4324.73|4340.27|4331.57|4333.16|4324.46|790
1637411100000|2021-11-20 12:25:00|4333.41|4324.71|4332.55|4323.85|4334.42|4325.72|4331.76|4323.06|777
1637411400000|2021-11-20 12:30:00|4332.52|4323.82|4326.96|4318.26|4335.53|4326.83|4325.75|4317.05|630
1637411700000|2021-11-20 12:35:00|4326.89|4318.19|4328.38|4319.68|4333.11|4324.41|4326.89|4318.19|718
1637412000000|2021-11-20 12:40:00|4328.4|4319.7|4320.14|4311.44|4328.43|4319.73|4319.66|4310.96|783
1637412300000|2021-11-20 12:45:00|4320.17|4311.47|4320.22|4311.52|4320.94|4312.24|4315.83|4307.13|830
1637412600000|2021-11-20 12:50:00|4320.21|4311.51|4321.67|4312.97|4322.03|4313.33|4317.66|4308.96|658
1637412900000|2021-11-20 12:55:00|4321.72|4313.02|4321.34|4312.64|4325.13|4316.43|4320.77|4312.07|723
1637413200000|2021-11-20 13:00:00|4321.48|4312.78|4318.49|4309.79|4323.4|4314.7|4317.83|4309.13|726
1637413500000|2021-11-20 13:05:00|4318.5|4309.8|4327.26|4318.56|4327.58|4318.88|4317.9|4309.2|677
1637413800000|2021-11-20 13:10:00|4327.29|4318.59|4322.25|4313.55|4327.85|4319.15|4321.92|4313.22|657
1637414100000|2021-11-20 13:15:00|4322.28|4313.58|4312.3|4303.6|4322.99|4314.29|4311.19|4302.49|776
1637414400000|2021-11-20 13:20:00|4312.26|4303.56|4310.73|4302.03|4312.7|4304|4310.16|4301.46|729
1637414700000|2021-11-20 13:25:00|4310.72|4302.02|4315.44|4306.74|4316.89|4308.19|4310.69|4301.99|631
1637415000000|2021-11-20 13:30:00|4315.47|4306.77|4310.07|4301.37|4316.21|4307.51|4309.74|4301.04|541
1637415300000|2021-11-20 13:35:00|4310.04|4301.34|4298.76|4290.06|4310.5|4301.8|4298.74|4290.04|768
1637415600000|2021-11-20 13:40:00|4298.75|4290.05|4301.87|4293.17|4304.07|4295.37|4297.16|4288.46|703
1637415900000|2021-11-20 13:45:00|4301.85|4293.15|4297.02|4288.32|4303.87|4295.17|4296.8|4288.1|788
1637416200000|2021-11-20 13:50:00|4297.01|4288.31|4300.32|4291.62|4300.48|4291.78|4295.11|4286.41|730
1637416500000|2021-11-20 13:55:00|4300.44|4291.74|4303.72|4295.02|4305.23|4296.53|4299.93|4291.23|639
1637416800000|2021-11-20 14:00:00|4303.71|4295.01|4305.87|4297.17|4311.19|4302.49|4303.56|4294.86|691
1637417100000|2021-11-20 14:05:00|4305.86|4297.16|4311.04|4302.34|4312.38|4303.68|4297.11|4288.41|831
1637417400000|2021-11-20 14:10:00|4310.95|4302.25|4318.79|4310.09|4322.3|4313.6|4309.01|4300.31|907
1637417700000|2021-11-20 14:15:00|4318.88|4310.18|4325.85|4317.15|4326.59|4317.89|4318.63|4309.93|782
1637418000000|2021-11-20 14:20:00|4325.86|4317.16|4325.14|4316.44|4329.35|4320.65|4320.8|4312.1|825
1637418300000|2021-11-20 14:25:00|4325.06|4316.36|4307.5|4298.8|4325.12|4316.42|4306.81|4298.11|876
1637418600000|2021-11-20 14:30:00|4307.48|4298.78|4306.59|4297.89|4308.16|4299.46|4302.62|4293.92|894
1637418900000|2021-11-20 14:35:00|4306.61|4297.91|4310.73|4302.03|4314.05|4305.35|4306.1|4297.4|834
1637419200000|2021-11-20 14:40:00|4310.79|4302.09|4309.16|4300.46|4311.07|4302.37|4308.1|4299.4|669
1637419500000|2021-11-20 14:45:00|4309.13|4300.43|4310.71|4302.01|4310.99|4302.29|4308.17|4299.47|655
1637419800000|2021-11-20 14:50:00|4310.76|4302.06|4302.24|4293.54|4312.12|4303.42|4301.82|4293.12|764
1637420100000|2021-11-20 14:55:00|4302.12|4293.42|4296.4|4287.7|4304.91|4296.21|4295.63|4286.93|862
1637420400000|2021-11-20 15:00:00|4296.38|4287.68|4270.71|4262.01|4297.91|4289.21|4270.71|4262.01|1035
1637420700000|2021-11-20 15:05:00|4270.22|4261.52|4253.49|4244.79|4270.55|4261.85|4233.27|4224.57|1113
1637421000000|2021-11-20 15:10:00|4253.41|4244.71|4250.69|4241.99|4255.66|4246.96|4242.06|4233.36|1017
1637421300000|2021-11-20 15:15:00|4250.47|4241.77|4253.11|4244.41|4258.01|4249.31|4239.5|4230.8|977
1637421600000|2021-11-20 15:20:00|4253.02|4244.32|4271.19|4262.49|4272.66|4263.96|4252.45|4243.75|854
1637421900000|2021-11-20 15:25:00|4271.18|4262.48|4262.28|4253.58|4271.52|4262.82|4260.49|4251.79|907
1637422200000|2021-11-20 15:30:00|4262.33|4253.63|4265.6|4256.9|4269.53|4260.83|4258.02|4249.32|962
1637422500000|2021-11-20 15:35:00|4265.67|4256.97|4248.35|4239.65|4265.67|4256.97|4245.14|4236.44|903
1637422800000|2021-11-20 15:40:00|4248.38|4239.68|4236.26|4227.56|4250.41|4241.71|4230.12|4221.42|1074
1637423100000|2021-11-20 15:45:00|4235.97|4227.27|4236.14|4227.44|4243.9|4235.2|4229.81|4221.11|1113
1637423400000|2021-11-20 15:50:00|4236.09|4227.39|4223.83|4215.13|4236.09|4227.39|4221.83|4213.13|1011
1637423700000|2021-11-20 15:55:00|4223.82|4215.12|4222.53|4213.83|4233.48|4224.78|4222.48|4213.78|1069
1637424000000|2021-11-20 16:00:00|4222.58|4213.88|4235.29|4226.59|4236.38|4227.68|4215.41|4206.71|1057
1637424300000|2021-11-20 16:05:00|4235.43|4226.73|4227.95|4219.25|4238.93|4230.23|4226.7|4218|974
1637424600000|2021-11-20 16:10:00|4227.97|4219.27|4219.77|4211.07|4235.54|4226.84|4219.34|4210.64|1003
1637424900000|2021-11-20 16:15:00|4219.8|4211.1|4216.46|4207.76|4232.99|4224.29|4214.58|4205.88|969
1637425200000|2021-11-20 16:20:00|4216.94|4208.24|4229.61|4220.91|4232.28|4223.58|4210.41|4201.71|1057
1637425500000|2021-11-20 16:25:00|4229.62|4220.92|4235.92|4227.22|4239.09|4230.39|4228.99|4220.29|970
1637425800000|2021-11-20 16:30:00|4235.9|4227.2|4248.59|4239.89|4250.74|4242.04|4230.57|4221.87|1004
1637426100000|2021-11-20 16:35:00|4248.52|4239.82|4245.08|4236.38|4248.52|4239.82|4241.41|4232.71|999
1637426400000|2021-11-20 16:40:00|4245.09|4236.39|4248.26|4239.56|4250.45|4241.75|4242.43|4233.73|852
1637426700000|2021-11-20 16:45:00|4248.27|4239.57|4247.87|4239.17|4250.2|4241.5|4243.75|4235.05|879
1637427000000|2021-11-20 16:50:00|4247.77|4239.07|4241.56|4232.86|4247.77|4239.07|4240.52|4231.82|851
1637427300000|2021-11-20 16:55:00|4241.63|4232.93|4251.32|4242.62|4251.84|4243.14|4241.63|4232.93|862
1637427600000|2021-11-20 17:00:00|4251.22|4242.52|4248.56|4239.86|4257.04|4248.34|4247.88|4239.18|834
1637427900000|2021-11-20 17:05:00|4248.52|4239.82|4250.71|4242.01|4251.04|4242.34|4242.84|4234.14|730
1637428200000|2021-11-20 17:10:00|4250.68|4241.98|4245.91|4237.21|4251.25|4242.55|4244.25|4235.55|854
1637428500000|2021-11-20 17:15:00|4245.92|4237.22|4249.88|4241.18|4250.11|4241.41|4239.59|4230.89|794
1637428800000|2021-11-20 17:20:00|4249.85|4241.15|4241.54|4232.84|4250.65|4241.95|4241.3|4232.6|707
1637429100000|2021-11-20 17:25:00|4241.55|4232.85|4239.98|4231.28|4242.18|4233.48|4235.65|4226.95|821
1637429400000|2021-11-20 17:30:00|4240|4231.3|4244|4235.3|4247.41|4238.71|4238.08|4229.38|879
1637429700000|2021-11-20 17:35:00|4243.98|4235.28|4239.47|4230.77|4244.98|4236.28|4235.07|4226.37|825
1637430000000|2021-11-20 17:40:00|4239.37|4230.67|4246.87|4238.17|4247.01|4238.31|4237.1|4228.4|800
1637430300000|2021-11-20 17:45:00|4246.88|4238.18|4244.64|4235.94|4252.91|4244.21|4243.34|4234.64|935
1637430600000|2021-11-20 17:50:00|4244.66|4235.96|4253.67|4244.97|4254.35|4245.65|4244.66|4235.96|803
1637430900000|2021-11-20 17:55:00|4253.7|4245|4259.11|4250.41|4260.12|4251.42|4248.44|4239.74|858
1637431200000|2021-11-20 18:00:00|4258.98|4250.28|4264.09|4255.39|4264.17|4255.47|4254.81|4246.11|929
1637431500000|2021-11-20 18:05:00|4264.13|4255.43|4268.11|4259.41|4271.54|4262.84|4264.12|4255.42|863
1637431800000|2021-11-20 18:10:00|4268.1|4259.4|4278.51|4269.81|4278.79|4270.09|4267.2|4258.5|736
1637432100000|2021-11-20 18:15:00|4278.46|4269.76|4306.71|4298.01|4308.74|4300.04|4276.21|4267.51|1002
1637432400000|2021-11-20 18:20:00|4306.53|4297.83|4351.64|4342.94|4356.4|4347.7|4302.52|4293.82|1138
1637432700000|2021-11-20 18:25:00|4351.9|4343.2|4387.52|4378.82|4394.29|4385.59|4351.59|4342.89|1162
1637433000000|2021-11-20 18:30:00|4387.66|4378.96|4366.74|4358.04|4396.48|4387.78|4365.2|4356.5|1099
1637433300000|2021-11-20 18:35:00|4366.66|4357.96|4380.46|4371.76|4380.73|4372.03|4361.43|4352.73|1035
1637433600000|2021-11-20 18:40:00|4380.47|4371.77|4392.81|4384.11|4394.59|4385.89|4380.13|4371.43|1086
1637433900000|2021-11-20 18:45:00|4392.8|4384.1|4379.86|4371.16|4398.56|4389.86|4378.52|4369.82|1058
1637434200000|2021-11-20 18:50:00|4379.99|4371.29|4383.85|4375.15|4389.77|4381.07|4374.97|4366.27|893
1637434500000|2021-11-20 18:55:00|4383.86|4375.16|4378.29|4369.59|4386.69|4377.99|4373.71|4365.01|903
1637434800000|2021-11-20 19:00:00|4378.33|4369.63|4377.2|4368.5|4388.24|4379.54|4375.05|4366.35|1043
1637435100000|2021-11-20 19:05:00|4377.19|4368.49|4380.08|4371.38|4381.24|4372.54|4376.43|4367.73|871
1637435400000|2021-11-20 19:10:00|4380.06|4371.36|4383.8|4375.1|4385.53|4376.83|4375.17|4366.47|883
1637435700000|2021-11-20 19:15:00|4383.84|4375.14|4386.73|4378.03|4395|4386.3|4383.83|4375.13|933
1637436000000|2021-11-20 19:20:00|4386.78|4378.08|4381.43|4372.73|4387.98|4379.28|4380.89|4372.19|790
1637436300000|2021-11-20 19:25:00|4381.41|4372.71|4382.12|4373.42|4384.45|4375.75|4378.82|4370.12|810
1637436600000|2021-11-20 19:30:00|4382.13|4373.43|4388.18|4379.48|4388.54|4379.84|4378.47|4369.77|852
1637436900000|2021-11-20 19:35:00|4387.99|4379.29|4388.31|4379.61|4388.6|4379.9|4385.01|4376.31|713
1637437200000|2021-11-20 19:40:00|4388.34|4379.64|4395.63|4386.93|4396.96|4388.26|4385.77|4377.07|798
1637437500000|2021-11-20 19:45:00|4395.61|4386.91|4391.85|4383.15|4395.61|4386.91|4388.04|4379.34|779
1637437800000|2021-11-20 19:50:00|4391.64|4382.94|4400.19|4391.49|4401.62|4392.92|4391.14|4382.44|836
1637438100000|2021-11-20 19:55:00|4400.04|4391.34|4406.28|4397.58|4406.53|4397.83|4397.75|4389.05|820
1637438400000|2021-11-20 20:00:00|4406.31|4397.61|4409.62|4400.92|4423.65|4414.95|4406.28|4397.58|978
1637438700000|2021-11-20 20:05:00|4409.61|4400.91|4409.17|4400.47|4417.32|4408.62|4409.17|4400.47|841
1637439000000|2021-11-20 20:10:00|4408.82|4400.12|4402.43|4393.73|4409.17|4400.47|4401.72|4393.02|829
1637439300000|2021-11-20 20:15:00|4402.42|4393.72|4402.46|4393.76|4405.68|4396.98|4401.84|4393.14|572
1637439600000|2021-11-20 20:20:00|4402.45|4393.75|4405.91|4397.21|4406.57|4397.87|4398.67|4389.97|711
1637439900000|2021-11-20 20:25:00|4405.97|4397.27|4408.86|4400.16|4410.37|4401.67|4405.97|4397.27|765
1637440200000|2021-11-20 20:30:00|4408.78|4400.08|4405.91|4397.21|4410.97|4402.27|4403.97|4395.27|766
1637440500000|2021-11-20 20:35:00|4405.98|4397.28|4407|4398.3|4410.7|4402|4404.16|4395.46|759
1637440800000|2021-11-20 20:40:00|4406.91|4398.21|4407.5|4398.8|4408.14|4399.44|4405.87|4397.17|647
1637441100000|2021-11-20 20:45:00|4407.51|4398.81|4414.07|4405.37|4415.4|4406.7|4404.25|4395.55|796
1637441400000|2021-11-20 20:50:00|4414.57|4405.87|4412.96|4404.26|4417.19|4408.49|4412.71|4404.01|617
1637441700000|2021-11-20 20:55:00|4412.97|4404.27|4414.13|4405.43|4414.64|4405.94|4411.59|4402.89|708
1637442000000|2021-11-20 21:00:00|4414.24|4405.54|4412.9|4404.2|4416.56|4407.86|4411.59|4402.89|768
1637442300000|2021-11-20 21:05:00|4412.86|4404.16|4414.99|4406.29|4415.63|4406.93|4409.85|4401.15|822
1637442600000|2021-11-20 21:10:00|4415.02|4406.32|4424.78|4416.08|4424.83|4416.13|4413.41|4404.71|751
1637442900000|2021-11-20 21:15:00|4424.73|4416.03|4417.11|4408.41|4426.11|4417.41|4416.93|4408.23|630
1637443200000|2021-11-20 21:20:00|4417.1|4408.4|4421.88|4413.18|4423.89|4415.19|4417.08|4408.38|572
1637443500000|2021-11-20 21:25:00|4421.91|4413.21|4424.57|4415.87|4431.61|4422.91|4421.51|4412.81|784
1637443800000|2021-11-20 21:30:00|4424.62|4415.92|4424.93|4416.23|4427.07|4418.37|4423.2|4414.5|630
1637444100000|2021-11-20 21:35:00|4424.92|4416.22|4429.76|4421.06|4430.35|4421.65|4423.69|4414.99|776
1637444400000|2021-11-20 21:40:00|4429.83|4421.13|4428.33|4419.63|4430.09|4421.39|4426.41|4417.71|631
1637444700000|2021-11-20 21:45:00|4428.37|4419.67|4433.04|4424.34|4433.06|4424.36|4428.19|4419.49|552
1637445000000|2021-11-20 21:50:00|4433.07|4424.37|4428.68|4419.98|4433.24|4424.54|4428.34|4419.64|646
1637445300000|2021-11-20 21:55:00|4428.67|4419.97|4435.78|4427.08|4437.49|4428.79|4428.4|4419.7|681
1637445600000|2021-11-20 22:00:00|4435.81|4427.11|4440.08|4431.38|4442.06|4433.36|4435.81|4427.11|838
1637445900000|2021-11-20 22:05:00|4440.29|4431.59|4437.99|4429.29|4440.69|4431.99|4435.57|4426.87|646
1637446200000|2021-11-20 22:10:00|4438|4429.3|4428.46|4419.76|4441.01|4432.31|4428.37|4419.67|771
1637446500000|2021-11-20 22:15:00|4428.48|4419.78|4436.29|4427.59|4436.55|4427.85|4427.97|4419.27|695
1637446800000|2021-11-20 22:20:00|4436.35|4427.65|4428|4419.3|4439.82|4431.12|4427.48|4418.78|627
1637447100000|2021-11-20 22:25:00|4428.12|4419.42|4422.55|4413.85|4428.72|4420.02|4420.93|4412.23|660
1637447400000|2021-11-20 22:30:00|4422.5|4413.8|4422.83|4414.13|4424.51|4415.81|4422.5|4413.8|661
1637447700000|2021-11-20 22:35:00|4422.82|4414.12|4424.82|4416.12|4425.16|4416.46|4422.71|4414.01|515
1637448000000|2021-11-20 22:40:00|4424.81|4416.11|4420.75|4412.05|4425.28|4416.58|4420.75|4412.05|754
1637448300000|2021-11-20 22:45:00|4420.88|4412.18|4417.92|4409.22|4421.21|4412.51|4417.92|4409.22|653
1637448600000|2021-11-20 22:50:00|4417.94|4409.24|4413.42|4404.72|4417.94|4409.24|4412.98|4404.28|502
1637448900000|2021-11-20 22:55:00|4413.43|4404.73|4418.12|4409.42|4419.4|4410.7|4412.82|4404.12|616
1637449200000|2021-11-20 23:00:00|4418.1|4409.4|4424.82|4416.12|4424.85|4416.15|4417.78|4409.08|540
1637449500000|2021-11-20 23:05:00|4424.84|4416.14|4425.83|4417.13|4426.78|4418.08|4419.6|4410.9|710
1637449800000|2021-11-20 23:10:00|4425.78|4417.08|4415.7|4407|4429.01|4420.31|4414.34|4405.64|856
1637450100000|2021-11-20 23:15:00|4415.82|4407.12|4413.01|4404.31|4417.95|4409.25|4412.9|4404.2|693
1637450400000|2021-11-20 23:20:00|4413.03|4404.33|4411.43|4402.73|4413.09|4404.39|4408.97|4400.27|792
1637450700000|2021-11-20 23:25:00|4411.39|4402.69|4402.34|4393.64|4416.1|4407.4|4400.27|4391.57|809
1637451000000|2021-11-20 23:30:00|4402.33|4393.63|4408.28|4399.58|4410.46|4401.76|4402.33|4393.63|823
1637451300000|2021-11-20 23:35:00|4408.29|4399.59|4416.46|4407.76|4416.59|4407.89|4408.25|4399.55|804
1637451600000|2021-11-20 23:40:00|4417.04|4408.34|4418.85|4410.15|4419.56|4410.86|4415.54|4406.84|751
1637451900000|2021-11-20 23:45:00|4418.86|4410.16|4422.14|4413.44|4423.33|4414.63|4415.93|4407.23|869
1637452200000|2021-11-20 23:50:00|4421.96|4413.26|4425.6|4416.9|4426.53|4417.83|4418.06|4409.36|886
1637452500000|2021-11-20 23:55:00|4425.63|4416.93|4418.9|4410.2|4425.71|4417.01|4415.22|4406.52|901
1637452800000|2021-11-21 00:00:00|4419.04|4410.34|4419.46|4410.76|4421.19|4412.49|4412.57|4403.87|905
1637453100000|2021-11-21 00:05:00|4419.3|4410.6|4417.88|4409.18|4422.06|4413.36|4417.73|4409.03|815
1637453400000|2021-11-21 00:10:00|4417.75|4409.05|4421.09|4412.39|4421.52|4412.82|4410.99|4402.29|795
1637453700000|2021-11-21 00:15:00|4421.14|4412.44|4407.13|4398.43|4422.88|4414.18|4406.88|4398.18|881
1637454000000|2021-11-21 00:20:00|4407.16|4398.46|4407.59|4398.89|4413.26|4404.56|4405.02|4396.32|897
1637454300000|2021-11-21 00:25:00|4407.61|4398.91|4403.52|4394.82|4408.93|4400.23|4400.39|4391.69|829
1637454600000|2021-11-21 00:30:00|4403.71|4395.01|4397.71|4389.01|4403.78|4395.08|4394.78|4386.08|866
1637454900000|2021-11-21 00:35:00|4397.77|4389.07|4403.18|4394.48|4403.7|4395|4396.36|4387.66|852
1637455200000|2021-11-21 00:40:00|4403.07|4394.37|4412.13|4403.43|4413.21|4404.51|4403.07|4394.37|566
1637455500000|2021-11-21 00:45:00|4412.12|4403.42|4404.09|4395.39|4413.54|4404.84|4402.95|4394.25|785
1637455800000|2021-11-21 00:50:00|4404.13|4395.43|4403.64|4394.94|4407.19|4398.49|4399.52|4390.82|797
1637456100000|2021-11-21 00:55:00|4403.62|4394.92|4399.22|4390.52|4403.69|4394.99|4396.88|4388.18|824
1637456400000|2021-11-21 01:00:00|4399.19|4390.49|4400.63|4391.93|4403.06|4394.36|4398.14|4389.44|850
1637456700000|2021-11-21 01:05:00|4400.62|4391.92|4396.08|4387.38|4400.75|4392.05|4395.82|4387.12|830
1637457000000|2021-11-21 01:10:00|4396.15|4387.45|4396.95|4388.25|4401.66|4392.96|4396|4387.3|839
1637457300000|2021-11-21 01:15:00|4396.91|4388.21|4395.6|4386.9|4400.62|4391.92|4395.56|4386.86|787
1637457600000|2021-11-21 01:20:00|4395.48|4386.78|4395.43|4386.73|4396.92|4388.22|4394.16|4385.46|732
1637457900000|2021-11-21 01:25:00|4395.44|4386.74|4394.93|4386.23|4397.6|4388.9|4394.77|4386.07|586
1637458200000|2021-11-21 01:30:00|4394.99|4386.29|4392.79|4384.09|4395.74|4387.04|4388.03|4379.33|649
1637458500000|2021-11-21 01:35:00|4392.76|4384.06|4395.86|4387.16|4397.25|4388.55|4390.96|4382.26|782
1637458800000|2021-11-21 01:40:00|4395.87|4387.17|4391.35|4382.65|4396.03|4387.33|4388.86|4380.16|663
1637459100000|2021-11-21 01:45:00|4391.41|4382.71|4382.93|4374.23|4395.06|4386.36|4382.63|4373.93|693
1637459400000|2021-11-21 01:50:00|4382.94|4374.24|4378.64|4369.94|4386.12|4377.42|4378.28|4369.58|834
1637459700000|2021-11-21 01:55:00|4378.71|4370.01|4383.68|4374.98|4384.29|4375.59|4378.71|4370.01|721
1637460000000|2021-11-21 02:00:00|4383.7|4375|4384.16|4375.46|4386.22|4377.52|4378.77|4370.07|744
1637460300000|2021-11-21 02:05:00|4384.23|4375.53|4385.47|4376.77|4387.53|4378.83|4381.39|4372.69|793
1637460600000|2021-11-21 02:10:00|4385.5|4376.8|4375.59|4366.89|4385.5|4376.8|4375.36|4366.66|729
1637460900000|2021-11-21 02:15:00|4375.66|4366.96|4379.59|4370.89|4379.59|4370.89|4375.66|4366.96|612
1637461200000|2021-11-21 02:20:00|4379.57|4370.87|4376.6|4367.9|4383.37|4374.67|4376.39|4367.69|736
1637461500000|2021-11-21 02:25:00|4376.54|4367.84|4372.25|4363.55|4382.75|4374.05|4371.79|4363.09|815
1637461800000|2021-11-21 02:30:00|4372.16|4363.46|4354.78|4346.08|4374.84|4366.14|4353.79|4345.09|973
1637462100000|2021-11-21 02:35:00|4354.43|4345.73|4343.76|4335.06|4359.84|4351.14|4343.62|4334.92|895
1637462400000|2021-11-21 02:40:00|4343.79|4335.09|4351.29|4342.59|4354.24|4345.54|4342.39|4333.69|1009
1637462700000|2021-11-21 02:45:00|4351.27|4342.57|4364.1|4355.4|4364.1|4355.4|4349.71|4341.01|880
1637463000000|2021-11-21 02:50:00|4364.18|4355.48|4364.96|4356.26|4365.83|4357.13|4360.8|4352.1|667
1637463300000|2021-11-21 02:55:00|4365|4356.3|4377|4368.3|4380.23|4371.53|4359.54|4350.84|840
1637463600000|2021-11-21 03:00:00|4376.78|4368.08|4372|4363.3|4377.56|4368.86|4369.99|4361.29|867
1637463900000|2021-11-21 03:05:00|4371.99|4363.29|4384.81|4376.11|4386.51|4377.81|4371.68|4362.98|862
1637464200000|2021-11-21 03:10:00|4384.67|4375.97|4386.73|4378.03|4392.91|4384.21|4383.88|4375.18|895
1637464500000|2021-11-21 03:15:00|4386.68|4377.98|4381.39|4372.69|4387.24|4378.54|4380.71|4372.01|888
1637464800000|2021-11-21 03:20:00|4381.37|4372.67|4377.6|4368.9|4382.62|4373.92|4375.7|4367|885
1637465100000|2021-11-21 03:25:00|4377.59|4368.89|4379.36|4370.66|4383|4374.3|4375.86|4367.16|875
1637465400000|2021-11-21 03:30:00|4379.4|4370.7|4376.07|4367.37|4381.31|4372.61|4374.99|4366.29|870
1637465700000|2021-11-21 03:35:00|4376.08|4367.38|4374.73|4366.03|4378.9|4370.2|4374.15|4365.45|740
1637466000000|2021-11-21 03:40:00|4374.72|4366.02|4363.68|4354.98|4375.28|4366.58|4363.06|4354.36|758
1637466300000|2021-11-21 03:45:00|4363.67|4354.97|4361.14|4352.44|4367.04|4358.34|4359.89|4351.19|847
1637466600000|2021-11-21 03:50:00|4361.27|4352.57|4357.14|4348.44|4361.32|4352.62|4351.39|4342.69|930
1637466900000|2021-11-21 03:55:00|4357.19|4348.49|4350.19|4341.49|4359.68|4350.98|4345.53|4336.83|836
1637467200000|2021-11-21 04:00:00|4350.17|4341.47|4358.89|4350.19|4358.89|4350.19|4344.77|4336.07|810
1637467500000|2021-11-21 04:05:00|4358.85|4350.15|4365.32|4356.62|4367.3|4358.6|4357.1|4348.4|725
1637467800000|2021-11-21 04:10:00|4365.35|4356.65|4369.28|4360.58|4373.56|4364.86|4365.23|4356.53|700
1637468100000|2021-11-21 04:15:00|4369.36|4360.66|4369.15|4360.45|4373.2|4364.5|4365.98|4357.28|780
1637468400000|2021-11-21 04:20:00|4369.18|4360.48|4367.2|4358.5|4372.51|4363.81|4367.1|4358.4|765
1637468700000|2021-11-21 04:25:00|4367.1|4358.4|4364.98|4356.28|4369.14|4360.44|4364.98|4356.28|676
1637469000000|2021-11-21 04:30:00|4364.66|4355.96|4365.26|4356.56|4368.53|4359.83|4362.14|4353.44|643
1637469300000|2021-11-21 04:35:00|4365.23|4356.53|4351.9|4343.2|4365.27|4356.57|4347.38|4338.68|840
1637469600000|2021-11-21 04:40:00|4351.78|4343.08|4349.55|4340.85|4353.48|4344.78|4346.97|4338.27|809
1637469900000|2021-11-21 04:45:00|4349.53|4340.83|4343.48|4334.78|4349.73|4341.03|4342.85|4334.15|841
1637470200000|2021-11-21 04:50:00|4343.54|4334.84|4338.7|4330|4343.86|4335.16|4334.19|4325.49|856
1637470500000|2021-11-21 04:55:00|4338.71|4330.01|4337.31|4328.61|4339.39|4330.69|4334.37|4325.67|741
1637470800000|2021-11-21 05:00:00|4337.33|4328.63|4344.5|4335.8|4344.87|4336.17|4335.57|4326.87|844
1637471100000|2021-11-21 05:05:00|4344.46|4335.76|4349.5|4340.8|4352.27|4343.57|4343.22|4334.52|671
1637471400000|2021-11-21 05:10:00|4349.54|4340.84|4351.27|4342.57|4353.91|4345.21|4348.04|4339.34|727
1637471700000|2021-11-21 05:15:00|4351.54|4342.84|4353.48|4344.78|4357.32|4348.62|4351.08|4342.38|636
1637472000000|2021-11-21 05:20:00|4353.54|4344.84|4349.12|4340.42|4355.27|4346.57|4349.1|4340.4|614
1637472300000|2021-11-21 05:25:00|4349.24|4340.54|4350.4|4341.7|4352.93|4344.23|4348.26|4339.56|695
1637472600000|2021-11-21 05:30:00|4350.39|4341.69|4364.32|4355.62|4365.25|4356.55|4350.17|4341.47|806
1637472900000|2021-11-21 05:35:00|4365.21|4356.51|4366.03|4357.33|4367.2|4358.5|4361.96|4353.26|795
1637473200000|2021-11-21 05:40:00|4366.04|4357.34|4365.67|4356.97|4366.45|4357.75|4361.2|4352.5|618
1637473500000|2021-11-21 05:45:00|4365.58|4356.88|4366.11|4357.41|4370.47|4361.77|4364.54|4355.84|673
1637473800000|2021-11-21 05:50:00|4366.1|4357.4|4371.63|4362.93|4373.16|4364.46|4366.1|4357.4|557
1637474100000|2021-11-21 05:55:00|4371.64|4362.94|4373.56|4364.86|4373.87|4365.17|4368.31|4359.61|782
1637474400000|2021-11-21 06:00:00|4373.46|4364.76|4375.72|4367.02|4378.74|4370.04|4370.77|4362.07|860
1637474700000|2021-11-21 06:05:00|4375.73|4367.03|4373.1|4364.4|4376.4|4367.7|4369.13|4360.43|767
1637475000000|2021-11-21 06:10:00|4373.12|4364.42|4372.53|4363.83|4374.57|4365.87|4370.87|4362.17|766
1637475300000|2021-11-21 06:15:00|4372.54|4363.84|4377.23|4368.53|4379.17|4370.47|4371.66|4362.96|702
1637475600000|2021-11-21 06:20:00|4377.36|4368.66|4371.85|4363.15|4378.34|4369.64|4370.88|4362.18|573
1637475900000|2021-11-21 06:25:00|4371.94|4363.24|4364.29|4355.59|4371.94|4363.24|4362.81|4354.11|674
1637476200000|2021-11-21 06:30:00|4364.25|4355.55|4375.27|4366.57|4375.68|4366.98|4363.71|4355.01|702
1637476500000|2021-11-21 06:35:00|4375.31|4366.61|4368.54|4359.84|4375.61|4366.91|4368.46|4359.76|656
1637476800000|2021-11-21 06:40:00|4368.57|4359.87|4364.29|4355.59|4369.23|4360.53|4361.06|4352.36|692
1637477100000|2021-11-21 06:45:00|4364.41|4355.71|4373.03|4364.33|4373.11|4364.41|4362.87|4354.17|702
1637477400000|2021-11-21 06:50:00|4372.87|4364.17|4368.01|4359.31|4373.2|4364.5|4367.8|4359.1|540
1637477700000|2021-11-21 06:55:00|4368.11|4359.41|4388.54|4379.84|4388.54|4379.84|4367.86|4359.16|863
1637478000000|2021-11-21 07:00:00|4388.5|4379.8|4377.7|4369|4388.5|4379.8|4377.14|4368.44|748
1637478300000|2021-11-21 07:05:00|4377.72|4369.02|4380.93|4372.23|4381.52|4372.82|4376.07|4367.37|564
1637478600000|2021-11-21 07:10:00|4380.9|4372.2|4375.78|4367.08|4380.92|4372.22|4375.41|4366.71|693
1637478900000|2021-11-21 07:15:00|4375.97|4367.27|4368.41|4359.71|4376.44|4367.74|4366.72|4358.02|775
1637479200000|2021-11-21 07:20:00|4368.38|4359.68|4371.3|4362.6|4373.82|4365.12|4368.22|4359.52|652
1637479500000|2021-11-21 07:25:00|4371.31|4362.61|4368.27|4359.57|4371.76|4363.06|4366.47|4357.77|700
1637479800000|2021-11-21 07:30:00|4368.32|4359.62|4374.27|4365.57|4374.54|4365.84|4367.84|4359.14|555
1637480100000|2021-11-21 07:35:00|4374.24|4365.54|4367.06|4358.36|4374.28|4365.58|4366.68|4357.98|752
1637480400000|2021-11-21 07:40:00|4367.1|4358.4|4366.86|4358.16|4368.45|4359.75|4364.79|4356.09|465
1637480700000|2021-11-21 07:45:00|4366.82|4358.12|4361.86|4353.16|4368.37|4359.67|4361.79|4353.09|473
1637481000000|2021-11-21 07:50:00|4361.85|4353.15|4361.49|4352.79|4363.85|4355.15|4360.45|4351.75|451
1637481300000|2021-11-21 07:55:00|4361.48|4352.78|4356.2|4347.5|4362.32|4353.62|4356.09|4347.39|697
1637481600000|2021-11-21 08:00:00|4356.17|4347.47|4360.07|4351.37|4360.32|4351.62|4355.79|4347.09|445
1637481900000|2021-11-21 08:05:00|4360.08|4351.38|4351.2|4342.5|4360.33|4351.63|4351.2|4342.5|556
1637482200000|2021-11-21 08:10:00|4351.17|4342.47|4352.83|4344.13|4353.29|4344.59|4345.4|4336.7|744
1637482500000|2021-11-21 08:15:00|4352.77|4344.07|4345.11|4336.41|4352.77|4344.07|4344.44|4335.74|664
1637482800000|2021-11-21 08:20:00|4345.01|4336.31|4353.58|4344.88|4353.73|4345.03|4344.19|4335.49|641
1637483100000|2021-11-21 08:25:00|4353.57|4344.87|4357.52|4348.82|4357.76|4349.06|4351.41|4342.71|706
1637483400000|2021-11-21 08:30:00|4357.51|4348.81|4364.83|4356.13|4364.96|4356.26|4356.83|4348.13|707
1637483700000|2021-11-21 08:35:00|4364.84|4356.14|4375.61|4366.91|4375.68|4366.98|4364.8|4356.1|689
1637484000000|2021-11-21 08:40:00|4375.62|4366.92|4367.07|4358.37|4375.62|4366.92|4366.54|4357.84|581
1637484300000|2021-11-21 08:45:00|4367.1|4358.4|4353.31|4344.61|4367.11|4358.41|4352.83|4344.13|713
1637484600000|2021-11-21 08:50:00|4353.33|4344.63|4343.89|4335.19|4355.93|4347.23|4343.82|4335.12|735
1637484900000|2021-11-21 08:55:00|4343.97|4335.27|4347.2|4338.5|4350.3|4341.6|4342.43|4333.73|710
1637485200000|2021-11-21 09:00:00|4347.07|4338.37|4351.05|4342.35|4351.56|4342.86|4344.34|4335.64|614
1637485500000|2021-11-21 09:05:00|4351.06|4342.36|4352.49|4343.79|4353.1|4344.4|4348.96|4340.26|566
1637485800000|2021-11-21 09:10:00|4352.52|4343.82|4357.49|4348.79|4358.98|4350.28|4351.13|4342.43|693
1637486100000|2021-11-21 09:15:00|4357.43|4348.73|4358.93|4350.23|4358.97|4350.27|4355.77|4347.07|577
1637486400000|2021-11-21 09:20:00|4358.92|4350.22|4361.35|4352.65|4363.72|4355.02|4358.52|4349.82|647
1637486700000|2021-11-21 09:25:00|4361.44|4352.74|4366.25|4357.55|4366.79|4358.09|4360.64|4351.94|544
1637487000000|2021-11-21 09:30:00|4366.21|4357.51|4359.99|4351.29|4366.23|4357.53|4359.31|4350.61|616
1637487300000|2021-11-21 09:35:00|4359.87|4351.17|4357.46|4348.76|4359.88|4351.18|4350.93|4342.23|594
1637487600000|2021-11-21 09:40:00|4357.48|4348.78|4355.94|4347.24|4363.42|4354.72|4354.91|4346.21|720
1637487900000|2021-11-21 09:45:00|4355.95|4347.25|4354.72|4346.02|4360.82|4352.12|4350.33|4341.63|827
1637488200000|2021-11-21 09:50:00|4354.83|4346.13|4354.46|4345.76|4358.7|4350|4351.56|4342.86|563
1637488500000|2021-11-21 09:55:00|4354.5|4345.8|4358.97|4350.27|4360.18|4351.48|4351.66|4342.96|698
1637488800000|2021-11-21 10:00:00|4358.95|4350.25|4362.18|4353.48|4365.3|4356.6|4358.43|4349.73|691
1637489100000|2021-11-21 10:05:00|4362.19|4353.49|4359.91|4351.21|4363.17|4354.47|4359.87|4351.17|630
1637489400000|2021-11-21 10:10:00|4359.96|4351.26|4353.93|4345.23|4360.12|4351.42|4352.08|4343.38|670
1637489700000|2021-11-21 10:15:00|4354|4345.3|4362.43|4353.73|4363.53|4354.83|4353.84|4345.14|583
1637490000000|2021-11-21 10:20:00|4362.47|4353.77|4359.11|4350.41|4363.15|4354.45|4355.72|4347.02|656
1637490300000|2021-11-21 10:25:00|4359.1|4350.4|4353.31|4344.61|4359.32|4350.62|4352.94|4344.24|718
1637490600000|2021-11-21 10:30:00|4353.36|4344.66|4341.13|4332.43|4353.66|4344.96|4337.66|4328.96|842
1637490900000|2021-11-21 10:35:00|4341.14|4332.44|4335.06|4326.36|4343.99|4335.29|4334.96|4326.26|650
1637491200000|2021-11-21 10:40:00|4335.07|4326.37|4316.99|4308.29|4335.11|4326.41|4313.3|4304.6|1037
1637491500000|2021-11-21 10:45:00|4316.91|4308.21|4323.78|4315.08|4323.9|4315.2|4314.97|4306.27|814
1637491800000|2021-11-21 10:50:00|4323.79|4315.09|4331.87|4323.17|4332.44|4323.74|4323.39|4314.69|783
1637492100000|2021-11-21 10:55:00|4331.93|4323.23|4324.17|4315.47|4332.05|4323.35|4322.86|4314.16|738
1637492400000|2021-11-21 11:00:00|4328.63|4319.93|4348.65|4339.95|4357.77|4349.07|4326.44|4317.74|1117
1637492700000|2021-11-21 11:05:00|4348.6|4339.9|4351.35|4342.65|4356.63|4347.93|4346.84|4338.14|1017
1637493000000|2021-11-21 11:10:00|4351.48|4342.78|4349.21|4340.51|4351.48|4342.78|4347.09|4338.39|843
1637493300000|2021-11-21 11:15:00|4349.27|4340.57|4324.01|4315.31|4349.44|4340.74|4321.03|4312.33|989
1637493600000|2021-11-21 11:20:00|4323.9|4315.2|4319.7|4311|4323.95|4315.25|4315.17|4306.47|973
1637493900000|2021-11-21 11:25:00|4319.74|4311.04|4316.93|4308.23|4320.32|4311.62|4311.46|4302.76|954
1637494200000|2021-11-21 11:30:00|4317.05|4308.35|4322.96|4314.26|4328.35|4319.65|4314.66|4305.96|938
1637494500000|2021-11-21 11:35:00|4322.98|4314.28|4329.01|4320.31|4333.72|4325.02|4322.14|4313.44|833
1637494800000|2021-11-21 11:40:00|4329.05|4320.35|4327.82|4319.12|4329.11|4320.41|4319.54|4310.84|848
1637495100000|2021-11-21 11:45:00|4327.73|4319.03|4332.45|4323.75|4336.66|4327.96|4325.48|4316.78|856
1637495400000|2021-11-21 11:50:00|4332.5|4323.8|4330.71|4322.01|4334.03|4325.33|4325.44|4316.74|756
1637495700000|2021-11-21 11:55:00|4330.55|4321.85|4327.08|4318.38|4331.31|4322.61|4326.67|4317.97|780
1637496000000|2021-11-21 12:00:00|4327.1|4318.4|4321.77|4313.07|4327.11|4318.41|4315.63|4306.93|910
1637496300000|2021-11-21 12:05:00|4321.9|4313.2|4325.98|4317.28|4326.01|4317.31|4320.07|4311.37|479
1637496600000|2021-11-21 12:10:00|4325.97|4317.27|4344.33|4335.63|4346.22|4337.52|4325.93|4317.23|1016
1637496900000|2021-11-21 12:15:00|4343.96|4335.26|4352.02|4343.32|4358.66|4349.96|4338.13|4329.43|1036
1637497200000|2021-11-21 12:20:00|4351.96|4343.26|4344.77|4336.07|4355.08|4346.38|4344.71|4336.01|976
1637497500000|2021-11-21 12:25:00|4344.98|4336.28|4348.03|4339.33|4348.92|4340.22|4344.98|4336.28|794
1637497800000|2021-11-21 12:30:00|4348.18|4339.48|4343.95|4335.25|4354.98|4346.28|4342.98|4334.28|926
1637498100000|2021-11-21 12:35:00|4344.1|4335.4|4339.4|4330.7|4345.13|4336.43|4337.01|4328.31|925
1637498400000|2021-11-21 12:40:00|4339.38|4330.68|4340.56|4331.86|4341.7|4333|4331.57|4322.87|918
1637498700000|2021-11-21 12:45:00|4340.82|4332.12|4342.65|4333.95|4348.27|4339.57|4340.77|4332.07|873
1637499000000|2021-11-21 12:50:00|4342.6|4333.9|4350.9|4342.2|4351.2|4342.5|4342.6|4333.9|740
1637499300000|2021-11-21 12:55:00|4350.89|4342.19|4337.45|4328.75|4351.06|4342.36|4336.79|4328.09|783
1637499600000|2021-11-21 13:00:00|4337.47|4328.77|4337|4328.3|4339.57|4330.87|4336.28|4327.58|801
1637499900000|2021-11-21 13:05:00|4337.04|4328.34|4334.99|4326.29|4341.39|4332.69|4334.97|4326.27|664
1637500200000|2021-11-21 13:10:00|4335.23|4326.53|4334.46|4325.76|4339.59|4330.89|4331.94|4323.24|813
1637500500000|2021-11-21 13:15:00|4334.47|4325.77|4339|4330.3|4341.82|4333.12|4333.39|4324.69|820
1637500800000|2021-11-21 13:20:00|4339.1|4330.4|4348.11|4339.41|4349.99|4341.29|4338.47|4329.77|817
1637501100000|2021-11-21 13:25:00|4348.08|4339.38|4342.73|4334.03|4350.2|4341.5|4342.29|4333.59|877
1637501400000|2021-11-21 13:30:00|4342.75|4334.05|4337|4328.3|4344.26|4335.56|4336.69|4327.99|779
1637501700000|2021-11-21 13:35:00|4336.91|4328.21|4333.77|4325.07|4336.91|4328.21|4329.91|4321.21|967
1637502000000|2021-11-21 13:40:00|4333.81|4325.11|4330.53|4321.83|4333.81|4325.11|4328.91|4320.21|752
1637502300000|2021-11-21 13:45:00|4330.46|4321.76|4336.9|4328.2|4342.84|4334.14|4329.95|4321.25|903
1637502600000|2021-11-21 13:50:00|4336.92|4328.22|4332.61|4323.91|4340.84|4332.14|4331.9|4323.2|890
1637502900000|2021-11-21 13:55:00|4332.68|4323.98|4324.75|4316.05|4333.64|4324.94|4324.59|4315.89|901
1637503200000|2021-11-21 14:00:00|4324.76|4316.06|4318.95|4310.25|4324.76|4316.06|4315.85|4307.15|985
1637503500000|2021-11-21 14:05:00|4318.96|4310.26|4312.09|4303.39|4318.96|4310.26|4311.4|4302.7|851
1637503800000|2021-11-21 14:10:00|4312.12|4303.42|4318.15|4309.45|4321.18|4312.48|4311.65|4302.95|782
1637504100000|2021-11-21 14:15:00|4318.16|4309.46|4313.26|4304.56|4321.47|4312.77|4313.16|4304.46|671
1637504400000|2021-11-21 14:20:00|4313.27|4304.57|4322.21|4313.51|4324.63|4315.93|4312.6|4303.9|778
1637504700000|2021-11-21 14:25:00|4322.17|4313.47|4316.84|4308.14|4322.28|4313.58|4313.97|4305.27|789
1637505000000|2021-11-21 14:30:00|4316.88|4308.18|4324.48|4315.78|4325.73|4317.03|4313.4|4304.7|922
1637505300000|2021-11-21 14:35:00|4324.51|4315.81|4329.59|4320.89|4329.61|4320.91|4320.51|4311.81|844
1637505600000|2021-11-21 14:40:00|4329.57|4320.87|4334.74|4326.04|4338.04|4329.34|4326.79|4318.09|930
1637505900000|2021-11-21 14:45:00|4334.75|4326.05|4334.63|4325.93|4339.09|4330.39|4329.82|4321.12|820
1637506200000|2021-11-21 14:50:00|4334.62|4325.92|4340.34|4331.64|4341.09|4332.39|4334.62|4325.92|746
1637506500000|2021-11-21 14:55:00|4340.25|4331.55|4339.42|4330.72|4345.35|4336.65|4338.17|4329.47|928
1637506800000|2021-11-21 15:00:00|4339.43|4330.73|4333.71|4325.01|4340.19|4331.49|4329.03|4320.33|836
1637507100000|2021-11-21 15:05:00|4333.72|4325.02|4354.89|4346.19|4355.03|4346.33|4333.72|4325.02|956
1637507400000|2021-11-21 15:10:00|4354.79|4346.09|4343.9|4335.2|4354.79|4346.09|4342.9|4334.2|854
1637507700000|2021-11-21 15:15:00|4343.74|4335.04|4351.04|4342.34|4351.14|4342.44|4340.2|4331.5|819
1637508000000|2021-11-21 15:20:00|4350.85|4342.15|4351.36|4342.66|4352.17|4343.47|4346.09|4337.39|832
1637508300000|2021-11-21 15:25:00|4351.32|4342.62|4366.12|4357.42|4367.98|4359.28|4351.09|4342.39|967
1637508600000|2021-11-21 15:30:00|4366.05|4357.35|4367.87|4359.17|4367.87|4359.17|4359.46|4350.76|887
1637508900000|2021-11-21 15:35:00|4367.98|4359.28|4373.97|4365.27|4375.2|4366.5|4364.98|4356.28|859
1637509200000|2021-11-21 15:40:00|4374.02|4365.32|4382.84|4374.14|4391.89|4383.19|4373.78|4365.08|932
1637509500000|2021-11-21 15:45:00|4382.85|4374.15|4378.39|4369.69|4385.19|4376.49|4376.16|4367.46|853
1637509800000|2021-11-21 15:50:00|4378.47|4369.77|4379.39|4370.69|4380.67|4371.97|4373.81|4365.11|792
1637510100000|2021-11-21 15:55:00|4379.49|4370.79|4375.4|4366.7|4380.41|4371.71|4375.3|4366.6|670
1637510400000|2021-11-21 16:00:00|4375.45|4366.75|4378.48|4369.78|4384.42|4375.72|4375.37|4366.67|949
1637510700000|2021-11-21 16:05:00|4378.47|4369.77|4380.61|4371.91|4386.24|4377.54|4376.03|4367.33|1000
1637511000000|2021-11-21 16:10:00|4380.64|4371.94|4371.21|4362.51|4380.87|4372.17|4370.19|4361.49|807
1637511300000|2021-11-21 16:15:00|4371.2|4362.5|4361.36|4352.66|4371.43|4362.73|4351.06|4342.36|1034
1637511600000|2021-11-21 16:20:00|4361.21|4352.51|4353.29|4344.59|4364.09|4355.39|4348.09|4339.39|955
1637511900000|2021-11-21 16:25:00|4353.14|4344.44|4347.01|4338.31|4353.96|4345.26|4344.8|4336.1|920
1637512200000|2021-11-21 16:30:00|4347.13|4338.43|4356.29|4347.59|4357.01|4348.31|4347.07|4338.37|846
1637512500000|2021-11-21 16:35:00|4356.32|4347.62|4354.52|4345.82|4356.4|4347.7|4350.38|4341.68|897
1637512800000|2021-11-21 16:40:00|4354.55|4345.85|4361.79|4353.09|4363.31|4354.61|4354.37|4345.67|882
1637513100000|2021-11-21 16:45:00|4361.74|4353.04|4386.4|4377.7|4386.59|4377.89|4360.77|4352.07|1013
1637513400000|2021-11-21 16:50:00|4386.39|4377.69|4417.69|4408.99|4421.48|4412.78|4381.87|4373.17|1034
1637513700000|2021-11-21 16:55:00|4417.43|4408.73|4418.73|4410.03|4425.88|4417.18|4414.57|4405.87|1047
1637514000000|2021-11-21 17:00:00|4418.66|4409.96|4409.92|4401.22|4430.84|4422.14|4407.36|4398.66|1114
1637514300000|2021-11-21 17:05:00|4409.85|4401.15|4392.44|4383.74|4411|4402.3|4391.65|4382.95|1007
1637514600000|2021-11-21 17:10:00|4392.26|4383.56|4392.99|4384.29|4397.06|4388.36|4391.45|4382.75|929
1637514900000|2021-11-21 17:15:00|4393.12|4384.42|4400.09|4391.39|4400.55|4391.85|4391.45|4382.75|937
1637515200000|2021-11-21 17:20:00|4400.08|4391.38|4396.85|4388.15|4404.91|4396.21|4396.05|4387.35|886
1637515500000|2021-11-21 17:25:00|4396.84|4388.14|4390.33|4381.63|4400.84|4392.14|4389.01|4380.31|945
1637515800000|2021-11-21 17:30:00|4390.34|4381.64|4386.6|4377.9|4392.58|4383.88|4384.08|4375.38|849
1637516100000|2021-11-21 17:35:00|4386.59|4377.89|4385.6|4376.9|4393.29|4384.59|4385.03|4376.33|840
1637516400000|2021-11-21 17:40:00|4385.62|4376.92|4385.98|4377.28|4391.84|4383.14|4383.91|4375.21|908
1637516700000|2021-11-21 17:45:00|4386.07|4377.37|4376.9|4368.2|4386.07|4377.37|4376.28|4367.58|923
1637517000000|2021-11-21 17:50:00|4376.95|4368.25|4378.47|4369.77|4380.29|4371.59|4376.1|4367.4|848
1637517300000|2021-11-21 17:55:00|4378.48|4369.78|4379.68|4370.98|4380.9|4372.2|4377.59|4368.89|765
1637517600000|2021-11-21 18:00:00|4379.71|4371.01|4366.61|4357.91|4380.36|4371.66|4365.74|4357.04|826
1637517900000|2021-11-21 18:05:00|4366.67|4357.97|4366.88|4358.18|4373.8|4365.1|4365.65|4356.95|914
1637518200000|2021-11-21 18:10:00|4366.97|4358.27|4377.04|4368.34|4377.13|4368.43|4366.97|4358.27|787
1637518500000|2021-11-21 18:15:00|4376.97|4368.27|4371.85|4363.15|4377.32|4368.62|4369.2|4360.5|808
1637518800000|2021-11-21 18:20:00|4371.84|4363.14|4366.45|4357.75|4373.56|4364.86|4366.4|4357.7|815
1637519100000|2021-11-21 18:25:00|4366.46|4357.76|4367.83|4359.13|4371.36|4362.66|4364.68|4355.98|790
1637519400000|2021-11-21 18:30:00|4367.84|4359.14|4372.88|4364.18|4372.88|4364.18|4365.34|4356.64|771
1637519700000|2021-11-21 18:35:00|4372.89|4364.19|4373.34|4364.64|4376.51|4367.81|4372.75|4364.05|769
1637520000000|2021-11-21 18:40:00|4373.36|4364.66|4375.57|4366.87|4377.75|4369.05|4372.91|4364.21|720
1637520300000|2021-11-21 18:45:00|4375.85|4367.15|4368.98|4360.28|4378.05|4369.35|4368.61|4359.91|699
1637520600000|2021-11-21 18:50:00|4369|4360.3|4372.52|4363.82|4373.97|4365.27|4368.96|4360.26|633
1637520900000|2021-11-21 18:55:00|4372.56|4363.86|4367.95|4359.25|4372.56|4363.86|4367.87|4359.17|599
1637521200000|2021-11-21 19:00:00|4367.94|4359.24|4370.48|4361.78|4372.62|4363.92|4367.82|4359.12|745
1637521500000|2021-11-21 19:05:00|4370.5|4361.8|4350.67|4341.97|4370.59|4361.89|4350.67|4341.97|806
1637521800000|2021-11-21 19:10:00|4350.63|4341.93|4357.09|4348.39|4361.62|4352.92|4350.25|4341.55|784
1637522100000|2021-11-21 19:15:00|4357.1|4348.4|4352.34|4343.64|4361.41|4352.71|4349.72|4341.02|793
1637522400000|2021-11-21 19:20:00|4352.33|4343.63|4350.57|4341.87|4352.71|4344.01|4348.16|4339.46|682
1637522700000|2021-11-21 19:25:00|4350.64|4341.94|4358.18|4349.48|4358.29|4349.59|4350.28|4341.58|821
1637523000000|2021-11-21 19:30:00|4358.17|4349.47|4362.65|4353.95|4363.63|4354.93|4356.94|4348.24|802
1637523300000|2021-11-21 19:35:00|4362.6|4353.9|4359.19|4350.49|4364.41|4355.71|4357.76|4349.06|746
1637523600000|2021-11-21 19:40:00|4359.14|4350.44|4358.7|4350|4359.83|4351.13|4353.09|4344.39|724
1637523900000|2021-11-21 19:45:00|4358.69|4349.99|4361.8|4353.1|4374.17|4365.47|4354.51|4345.81|839
1637524200000|2021-11-21 19:50:00|4361.68|4352.98|4360.27|4351.57|4362.1|4353.4|4357.74|4349.04|727
1637524500000|2021-11-21 19:55:00|4360.24|4351.54|4353.95|4345.25|4363.13|4354.43|4352.75|4344.05|795
1637524800000|2021-11-21 20:00:00|4353.98|4345.28|4362|4353.3|4363.5|4354.8|4353.07|4344.37|821
1637525100000|2021-11-21 20:05:00|4362.07|4353.37|4361.66|4352.96|4364.91|4356.21|4354.9|4346.2|770
1637525400000|2021-11-21 20:10:00|4361.67|4352.97|4361.25|4352.55|4364.64|4355.94|4359.51|4350.81|816
1637525700000|2021-11-21 20:15:00|4361.33|4352.63|4363.84|4355.14|4365.43|4356.73|4361.15|4352.45|805
1637526000000|2021-11-21 20:20:00|4363.89|4355.19|4366.11|4357.41|4369.89|4361.19|4362.61|4353.91|823
1637526300000|2021-11-21 20:25:00|4366.14|4357.44|4368.14|4359.44|4369.01|4360.31|4363.57|4354.87|732
1637526600000|2021-11-21 20:30:00|4368.12|4359.42|4366.44|4357.74|4368.75|4360.05|4363.91|4355.21|738
1637526900000|2021-11-21 20:35:00|4366.49|4357.79|4376.17|4365.97|4380.09|4369.89|4366.49|4357.79|852
1637527200000|2021-11-21 20:40:00|4376.34|4366.14|4379.91|4369.71|4383.32|4373.12|4376.11|4365.91|833
1637527500000|2021-11-21 20:45:00|4379.97|4369.77|4377.95|4367.75|4380.37|4370.17|4377|4366.8|839
1637527800000|2021-11-21 20:50:00|4378|4367.8|4387.89|4377.69|4389.42|4379.22|4378|4367.8|877
1637528100000|2021-11-21 20:55:00|4387.92|4377.72|4392.32|4382.12|4397.3|4387.1|4385.42|4375.22|888
1637528400000|2021-11-21 21:00:00|4392.31|4382.11|4383.86|4373.66|4396.29|4386.09|4383.45|4373.25|901
1637528700000|2021-11-21 21:05:00|4383.85|4373.65|4385.37|4375.17|4387.99|4377.79|4383.28|4373.08|788
1637529000000|2021-11-21 21:10:00|4385.41|4375.21|4379.48|4369.28|4385.59|4375.39|4375.16|4364.96|802
1637529300000|2021-11-21 21:15:00|4379.47|4369.27|4383.73|4373.53|4387.28|4377.08|4379.45|4369.25|770
1637529600000|2021-11-21 21:20:00|4383.72|4373.52|4387.46|4377.26|4388.04|4377.84|4381.06|4370.86|822
1637529900000|2021-11-21 21:25:00|4387.43|4377.23|4391.56|4381.36|4392.2|4382|4386.75|4376.55|736
1637530200000|2021-11-21 21:30:00|4391.52|4381.32|4387.13|4376.93|4392.66|4382.46|4386.44|4376.24|664
1637530500000|2021-11-21 21:35:00|4387.14|4376.94|4379.35|4369.15|4388.44|4378.24|4379.31|4369.11|558
1637530800000|2021-11-21 21:40:00|4379.43|4369.23|4384.36|4374.16|4386.67|4376.47|4379.38|4369.18|667
1637531100000|2021-11-21 21:45:00|4384.38|4374.18|4379.08|4368.88|4384.38|4374.18|4375.39|4365.19|534
1637531400000|2021-11-21 21:50:00|4379.09|4368.89|4373.37|4363.17|4382.26|4372.06|4372.14|4361.94|729
1637531700000|2021-11-21 21:55:00|4373.3|4363.1|4370.94|4360.74|4378.16|4367.96|4370.36|4360.16|598
1637532000000|2021-11-21 22:00:00|4370.92|4360.72|4364.94|4354.74|4375.72|4365.52|4363.12|4352.92|849
1637532300000|2021-11-21 22:05:00|4364.89|4354.69|4360.75|4350.55|4366.43|4356.23|4359.2|4349|771
1637532600000|2021-11-21 22:10:00|4360.83|4350.63|4366.15|4355.95|4367.09|4356.89|4360.32|4350.12|824
1637532900000|2021-11-21 22:15:00|4366.14|4355.94|4367.99|4357.79|4369.03|4358.83|4366.07|4355.87|715
1637533200000|2021-11-21 22:20:00|4367.98|4357.78|4350.74|4340.54|4368|4357.8|4350.29|4340.09|829
1637533500000|2021-11-21 22:25:00|4350.61|4340.41|4348.6|4338.4|4352.74|4342.54|4339.35|4329.15|853
1637533800000|2021-11-21 22:30:00|4348.1|4337.9|4321.55|4311.35|4349.43|4339.23|4320.78|4310.58|716
1637534100000|2021-11-21 22:35:00|4321.69|4311.49|4330.03|4319.83|4332.32|4322.12|4321.37|4311.17|681
1637534400000|2021-11-21 22:40:00|4329.99|4319.79|4315.2|4305|4330.11|4319.91|4310.43|4300.23|742
1637534700000|2021-11-21 22:45:00|4315.31|4305.11|4329.04|4318.84|4332.48|4322.28|4312.99|4302.79|728
1637535000000|2021-11-21 22:50:00|4329.07|4318.87|4327.44|4317.24|4330.69|4320.49|4319.06|4308.86|867
1637535300000|2021-11-21 22:55:00|4327.47|4317.27|4321.72|4313.02|4328.89|4318.69|4317.29|4307.09|885
1637535600000|2021-11-21 23:00:00|4321.58|4312.88|4325.81|4317.11|4329.68|4320.98|4316.74|4308.04|1028
1637535900000|2021-11-21 23:05:00|4325.72|4317.02|4325.34|4316.64|4330.68|4321.98|4322.33|4313.63|934
1637536200000|2021-11-21 23:10:00|4325.25|4316.55|4325.8|4317.1|4330.06|4321.36|4319.79|4311.09|1003
1637536500000|2021-11-21 23:15:00|4325.6|4316.9|4333.37|4324.67|4334.48|4325.78|4325.6|4316.9|902
1637536800000|2021-11-21 23:20:00|4332.66|4323.96|4335.5|4326.8|4337.9|4329.2|4329.2|4320.5|893
1637537100000|2021-11-21 23:25:00|4336.1|4327.4|4339.86|4331.16|4344.49|4335.79|4333.61|4324.91|789
1637537400000|2021-11-21 23:30:00|4339.87|4331.17|4341.1|4332.4|4342.2|4333.5|4335.3|4326.6|820
1637537700000|2021-11-21 23:35:00|4341.2|4332.5|4336.53|4327.83|4341.77|4333.07|4333.49|4324.79|780
1637538000000|2021-11-21 23:40:00|4336.59|4327.89|4324.53|4315.83|4339.97|4331.27|4324.1|4315.4|917
1637538300000|2021-11-21 23:45:00|4324.48|4315.78|4322.84|4314.14|4333.66|4324.96|4322.41|4313.71|946
1637538600000|2021-11-21 23:50:00|4323.1|4314.4|4264.32|4255.62|4323.14|4314.44|4261.71|4253.01|1056
1637538900000|2021-11-21 23:55:00|4264.41|4255.71|4265.34|4256.64|4280.32|4271.62|4252.22|4243.52|1096
1637539200000|2021-11-22 00:00:00|4267.26|4258.56|4250.92|4242.22|4274.28|4265.58|4250.48|4241.78|1123
1637539500000|2021-11-22 00:05:00|4250.75|4242.05|4240.03|4231.33|4261.83|4253.13|4227.06|4218.36|1100
1637539800000|2021-11-22 00:10:00|4240.7|4232|4218.83|4210.13|4252.85|4244.15|4218.83|4210.13|1123
1637540100000|2021-11-22 00:15:00|4219.69|4210.99|4234.9|4226.2|4235.66|4226.96|4217.06|4208.36|1125
1637540400000|2021-11-22 00:20:00|4235.34|4226.64|4244.15|4235.45|4250.62|4241.92|4235.24|4226.54|1024
1637540700000|2021-11-22 00:25:00|4244.19|4235.49|4240.59|4231.89|4249.5|4240.8|4237.72|4229.02|1016
1637541000000|2021-11-22 00:30:00|4240.69|4231.99|4228.65|4219.95|4244.96|4236.26|4228.3|4219.6|1036
1637541300000|2021-11-22 00:35:00|4228.63|4219.93|4226.37|4217.67|4241.99|4233.29|4223.73|4215.03|1088
1637541600000|2021-11-22 00:40:00|4226.56|4217.86|4232.12|4223.42|4239.23|4230.53|4223.81|4215.11|1043
1637541900000|2021-11-22 00:45:00|4233.07|4224.37|4234.4|4225.7|4243.6|4234.9|4225.94|4217.24|1012
1637542200000|2021-11-22 00:50:00|4234.2|4225.5|4242.95|4234.25|4243.87|4235.17|4231.45|4222.75|989
1637542500000|2021-11-22 00:55:00|4242.79|4234.09|4238.87|4230.17|4247.48|4238.78|4232.02|4223.32|1021
1637542800000|2021-11-22 01:00:00|4238.83|4230.13|4246.2|4237.5|4248.4|4239.7|4235.4|4226.7|914
1637543100000|2021-11-22 01:05:00|4247.15|4238.45|4233.18|4224.48|4250.28|4241.58|4231.89|4223.19|901
1637543400000|2021-11-22 01:10:00|4233.09|4224.39|4225.12|4216.42|4233.67|4224.97|4219.46|4210.76|1022
1637543700000|2021-11-22 01:15:00|4225|4216.3|4182.42|4173.72|4226.26|4217.56|4181.82|4173.12|1106
1637544000000|2021-11-22 01:20:00|4182.21|4173.51|4203.26|4194.56|4203.26|4194.56|4176.69|4167.99|1069
1637544300000|2021-11-22 01:25:00|4203.4|4194.7|4212.45|4203.75|4212.76|4204.06|4198.41|4189.71|939
1637544600000|2021-11-22 01:30:00|4212.41|4203.71|4224.74|4216.04|4226.43|4217.73|4207.06|4198.36|982
1637544900000|2021-11-22 01:35:00|4224.46|4215.76|4221|4212.3|4224.99|4216.29|4212.87|4204.17|877
1637545200000|2021-11-22 01:40:00|4221.42|4212.72|4223.46|4214.76|4226.05|4217.35|4218.5|4209.8|864
1637545500000|2021-11-22 01:45:00|4223.21|4214.51|4217.54|4208.84|4228.06|4219.36|4217.32|4208.62|796
1637545800000|2021-11-22 01:50:00|4217.52|4208.82|4217.86|4209.16|4219.23|4210.53|4212.93|4204.23|802
1637546100000|2021-11-22 01:55:00|4218.04|4209.34|4222.29|4213.59|4227.98|4219.28|4217.69|4208.99|943
1637546400000|2021-11-22 02:00:00|4222.39|4213.69|4223.55|4214.85|4225.35|4216.65|4216.49|4207.79|879
1637546700000|2021-11-22 02:05:00|4223.53|4214.83|4218.39|4209.69|4224.7|4216|4216.48|4207.78|831
1637547000000|2021-11-22 02:10:00|4218.38|4209.68|4196.62|4187.92|4218.44|4209.74|4196.62|4187.92|885
1637547300000|2021-11-22 02:15:00|4196.82|4188.12|4198.48|4189.78|4202.8|4194.1|4194.35|4185.65|1018
1637547600000|2021-11-22 02:20:00|4198.51|4189.81|4180.25|4171.55|4199.38|4190.68|4179.75|4171.05|971
1637547900000|2021-11-22 02:25:00|4180.76|4172.06|4177.54|4168.84|4185.98|4177.28|4167.26|4158.56|992
1637548200000|2021-11-22 02:30:00|4177.85|4169.15|4198.5|4189.8|4198.68|4189.98|4175.1|4166.4|1040
1637548500000|2021-11-22 02:35:00|4198.49|4189.79|4197.83|4189.13|4203.34|4194.64|4192.72|4184.02|1008
1637548800000|2021-11-22 02:40:00|4197.84|4189.14|4204.48|4195.78|4205.57|4196.87|4196.2|4187.5|980
1637549100000|2021-11-22 02:45:00|4204.51|4195.81|4195.17|4186.47|4208.22|4199.52|4194.76|4186.06|866
1637549400000|2021-11-22 02:50:00|4195.19|4186.49|4202.34|4193.64|4202.62|4193.92|4193.61|4184.91|946
1637549700000|2021-11-22 02:55:00|4201.93|4193.23|4196.67|4187.97|4211.26|4202.56|4194.49|4185.79|975
1637550000000|2021-11-22 03:00:00|4196.7|4188|4198.85|4190.15|4200.6|4191.9|4188.71|4180.01|963
1637550300000|2021-11-22 03:05:00|4198.86|4190.16|4195.44|4186.74|4199|4190.3|4190.2|4181.5|922
1637550600000|2021-11-22 03:10:00|4195.9|4187.2|4200.01|4191.31|4202.62|4193.92|4191.33|4182.63|828
1637550900000|2021-11-22 03:15:00|4200.13|4191.43|4202.94|4194.24|4204.15|4195.45|4195.23|4186.53|919
1637551200000|2021-11-22 03:20:00|4202.38|4193.68|4189.32|4180.62|4202.53|4193.83|4189.16|4180.46|847
1637551500000|2021-11-22 03:25:00|4189.07|4180.37|4180.9|4172.2|4193.84|4185.14|4179.92|4171.22|842
1637551800000|2021-11-22 03:30:00|4180.78|4172.08|4172.24|4163.54|4188.16|4179.46|4157.87|4149.17|1051
1637552100000|2021-11-22 03:35:00|4172.42|4163.72|4215.24|4206.54|4215.53|4206.83|4153.69|4144.99|1127
1637552400000|2021-11-22 03:40:00|4215.28|4206.58|4188.03|4179.33|4215.47|4206.77|4181.91|4173.21|1061
1637552700000|2021-11-22 03:45:00|4188.05|4179.35|4202.24|4193.54|4202.8|4194.1|4183.42|4174.72|993
1637553000000|2021-11-22 03:50:00|4202.1|4193.4|4172.78|4164.08|4202.16|4193.46|4168.7|4160|1034
1637553300000|2021-11-22 03:55:00|4172.75|4164.05|4172.7|4164|4176.01|4167.31|4167.39|4158.69|975
1637553600000|2021-11-22 04:00:00|4172.69|4163.99|4168.61|4159.91|4172.69|4163.99|4157.36|4148.66|1029
1637553900000|2021-11-22 04:05:00|4168.85|4160.15|4183.5|4174.8|4186.58|4177.88|4168.35|4159.65|1009
1637554200000|2021-11-22 04:10:00|4183.42|4174.72|4187.63|4178.93|4189.65|4180.95|4180.37|4171.67|909
1637554500000|2021-11-22 04:15:00|4188.58|4179.88|4174|4165.3|4188.58|4179.88|4171.93|4163.23|966
1637554800000|2021-11-22 04:20:00|4173.94|4165.24|4189.72|4181.02|4190.56|4181.86|4172.7|4164|882
1637555100000|2021-11-22 04:25:00|4189.92|4181.22|4184.49|4175.79|4190.12|4181.42|4176.7|4168|986
1637555400000|2021-11-22 04:30:00|4184.47|4175.77|4175.35|4166.65|4184.55|4175.85|4172.19|4163.49|952
1637555700000|2021-11-22 04:35:00|4175.7|4167|4183.87|4175.17|4185.56|4176.86|4170.17|4161.47|981
1637556000000|2021-11-22 04:40:00|4183.82|4175.12|4173.36|4164.66|4186.95|4178.25|4173.02|4164.32|969
1637556300000|2021-11-22 04:45:00|4172.49|4163.79|4180.65|4171.95|4181.22|4172.52|4170.41|4161.71|986
1637556600000|2021-11-22 04:50:00|4179.22|4170.52|4161.6|4152.9|4182.95|4174.25|4157.39|4148.69|1015
1637556900000|2021-11-22 04:55:00|4161.61|4152.91|4163.03|4154.33|4169.82|4161.12|4156.51|4147.81|989
1637557200000|2021-11-22 05:00:00|4162.49|4153.79|4151.7|4143|4168.89|4160.19|4147.41|4138.71|1064
1637557500000|2021-11-22 05:05:00|4152.22|4143.52|4143.6|4134.9|4157.25|4148.55|4138.24|4129.54|1091
1637557800000|2021-11-22 05:10:00|4143.38|4134.68|4154.58|4145.88|4155.33|4146.63|4133.62|4124.92|1043
1637558100000|2021-11-22 05:15:00|4154.42|4145.72|4162.03|4153.33|4162.23|4153.53|4151.88|4143.18|1024
1637558400000|2021-11-22 05:20:00|4162.35|4153.65|4168.72|4160.02|4171.09|4162.39|4160.34|4151.64|985
1637558700000|2021-11-22 05:25:00|4168.74|4160.04|4161.7|4153|4171.41|4162.71|4159.07|4150.37|989
1637559000000|2021-11-22 05:30:00|4161.67|4152.97|4173.8|4165.1|4177.06|4168.36|4160.86|4152.16|984
1637559300000|2021-11-22 05:35:00|4173.83|4165.13|4177.05|4168.35|4178.87|4170.17|4170.33|4161.63|845
1637559600000|2021-11-22 05:40:00|4177.18|4168.48|4173.98|4165.28|4180.11|4171.41|4172.33|4163.63|911
1637559900000|2021-11-22 05:45:00|4174.06|4165.36|4184.89|4176.19|4186.96|4178.26|4174.02|4165.32|1016
1637560200000|2021-11-22 05:50:00|4184.76|4176.06|4187.21|4178.51|4189.12|4180.42|4182.05|4173.35|930
1637560500000|2021-11-22 05:55:00|4187.3|4178.6|4191.67|4182.97|4191.67|4182.97|4182.56|4173.86|788
1637560800000|2021-11-22 06:00:00|4191.75|4183.05|4191.93|4183.23|4193.16|4184.46|4181.61|4172.91|946
1637561100000|2021-11-22 06:05:00|4191.96|4183.26|4187.71|4179.01|4192.47|4183.77|4184.2|4175.5|723
1637561400000|2021-11-22 06:10:00|4187.65|4178.95|4192.33|4183.63|4192.34|4183.64|4186.18|4177.48|635
1637561700000|2021-11-22 06:15:00|4191.28|4182.58|4188.67|4179.97|4191.51|4182.81|4183.06|4174.36|687
1637562000000|2021-11-22 06:20:00|4188.7|4180|4184.75|4176.05|4190.71|4182.01|4183.16|4174.46|805
1637562300000|2021-11-22 06:25:00|4184.81|4176.11|4176.56|4167.86|4185.22|4176.52|4175.51|4166.81|799
1637562600000|2021-11-22 06:30:00|4176.5|4167.8|4187.51|4178.81|4189.46|4180.76|4176.02|4167.32|842
1637562900000|2021-11-22 06:35:00|4187.5|4178.8|4178.46|4169.76|4187.53|4178.83|4177.34|4168.64|691
1637563200000|2021-11-22 06:40:00|4178.58|4169.88|4176.9|4168.2|4186.54|4177.84|4176.73|4168.03|835
1637563500000|2021-11-22 06:45:00|4176.98|4168.28|4174.91|4166.21|4178.04|4169.34|4168.47|4159.77|965
1637563800000|2021-11-22 06:50:00|4174.84|4166.14|4182.44|4173.74|4183.57|4174.87|4174.63|4165.93|766
1637564100000|2021-11-22 06:55:00|4182.48|4173.78|4186.59|4177.89|4188.59|4179.89|4180.34|4171.64|754
1637564400000|2021-11-22 07:00:00|4186.65|4177.95|4217.8|4209.1|4223.18|4214.48|4184.99|4176.29|1028
1637564700000|2021-11-22 07:05:00|4217.78|4209.08|4214.14|4205.44|4220.66|4211.96|4207.9|4199.2|1086
1637565000000|2021-11-22 07:10:00|4214.15|4205.45|4203.56|4194.86|4214.73|4206.03|4200.55|4191.85|945
1637565300000|2021-11-22 07:15:00|4203.55|4194.85|4206.89|4198.19|4209.2|4200.5|4196.71|4188.01|967
1637565600000|2021-11-22 07:20:00|4206.93|4198.23|4207.05|4198.35|4211.61|4202.91|4200.83|4192.13|909
1637565900000|2021-11-22 07:25:00|4207.08|4198.38|4220.9|4212.2|4221.36|4212.66|4204.94|4196.24|958
1637566200000|2021-11-22 07:30:00|4220.92|4212.22|4211.35|4202.65|4220.93|4212.23|4209.01|4200.31|863
1637566500000|2021-11-22 07:35:00|4211.47|4202.77|4211.02|4202.32|4214.68|4205.98|4209.25|4200.55|819
1637566800000|2021-11-22 07:40:00|4210.96|4202.26|4208.49|4199.79|4210.96|4202.26|4205.62|4196.92|845
1637567100000|2021-11-22 07:45:00|4208.36|4199.66|4208.2|4199.5|4212.09|4203.39|4203.79|4195.09|902
1637567400000|2021-11-22 07:50:00|4208.41|4199.71|4205.1|4196.4|4211.36|4202.66|4202.06|4193.36|936
1637567700000|2021-11-22 07:55:00|4205.09|4196.39|4195.67|4186.97|4208.53|4199.83|4193.83|4185.13|929
1637568000000|2021-11-22 08:00:00|4195.65|4186.95|4203.49|4194.79|4204.97|4196.27|4193.64|4184.94|986
1637568300000|2021-11-22 08:05:00|4203.62|4194.92|4197.08|4188.38|4203.75|4195.05|4195.78|4187.08|934
1637568600000|2021-11-22 08:10:00|4196.98|4188.28|4196.92|4188.22|4199.05|4190.35|4193.2|4184.5|888
1637568900000|2021-11-22 08:15:00|4197.02|4188.32|4201.11|4192.41|4203.3|4194.6|4195.62|4186.92|731
1637569200000|2021-11-22 08:20:00|4201.17|4192.47|4202.3|4193.6|4208.16|4199.46|4197.98|4189.28|737
1637569500000|2021-11-22 08:25:00|4202.35|4193.65|4215.39|4206.69|4215.39|4206.69|4201.88|4193.18|762
1637569800000|2021-11-22 08:30:00|4215.45|4206.75|4207.72|4199.02|4217.3|4208.6|4206.8|4198.1|693
1637570100000|2021-11-22 08:35:00|4207.73|4199.03|4217.71|4209.01|4218.17|4209.47|4206.53|4197.83|625
1637570400000|2021-11-22 08:40:00|4217.62|4208.92|4208.31|4199.61|4217.93|4209.23|4207.47|4198.77|623
1637570700000|2021-11-22 08:45:00|4208.3|4199.6|4199.54|4190.84|4210.4|4201.7|4199.54|4190.84|682
1637571000000|2021-11-22 08:50:00|4198.07|4189.37|4209.91|4201.21|4210.43|4201.73|4196.19|4187.49|793
1637571300000|2021-11-22 08:55:00|4210.01|4201.31|4205.01|4196.31|4214.29|4205.59|4202.68|4193.98|885
1637571600000|2021-11-22 09:00:00|4204.96|4196.26|4212.48|4203.78|4217.5|4208.8|4204.92|4196.22|857
1637571900000|2021-11-22 09:05:00|4212.44|4203.74|4225.47|4216.77|4226.47|4217.77|4211.78|4203.08|833
1637572200000|2021-11-22 09:10:00|4225.53|4216.83|4235.77|4227.07|4244.04|4235.34|4223.99|4215.29|1021
1637572500000|2021-11-22 09:15:00|4235.76|4227.06|4228.1|4219.4|4235.76|4227.06|4226.46|4217.76|852
1637572800000|2021-11-22 09:20:00|4228.11|4219.41|4220.85|4212.15|4228.23|4219.53|4220.65|4211.95|751
1637573100000|2021-11-22 09:25:00|4220.8|4212.1|4221.59|4212.89|4223.27|4214.57|4216.64|4207.94|861
1637573400000|2021-11-22 09:30:00|4221.58|4212.88|4219.73|4211.03|4227.16|4218.46|4219.14|4210.44|859
1637573700000|2021-11-22 09:35:00|4219.4|4210.7|4213.15|4204.45|4222.02|4213.32|4212.53|4203.83|843
1637574000000|2021-11-22 09:40:00|4213.73|4205.03|4212.34|4203.64|4216.46|4207.76|4211.55|4202.85|819
1637574300000|2021-11-22 09:45:00|4211.84|4203.14|4217.28|4208.58|4220.08|4211.38|4209.53|4200.83|776
1637574600000|2021-11-22 09:50:00|4217.29|4208.59|4211.97|4203.27|4222.13|4213.43|4210.56|4201.86|806
1637574900000|2021-11-22 09:55:00|4211.98|4203.28|4196.97|4188.27|4212.79|4204.09|4196.33|4187.63|925
1637575200000|2021-11-22 10:00:00|4196.91|4188.21|4188.67|4179.97|4203.71|4195.01|4188.09|4179.39|832
1637575500000|2021-11-22 10:05:00|4188.76|4180.06|4187.82|4179.12|4189.18|4180.48|4174.02|4165.32|925
1637575800000|2021-11-22 10:10:00|4187.8|4179.1|4199.05|4190.35|4201.26|4192.56|4185.13|4176.43|725
1637576100000|2021-11-22 10:15:00|4199.04|4190.34|4198.57|4189.87|4208.78|4200.08|4194.48|4185.78|813
1637576400000|2021-11-22 10:20:00|4199.06|4190.36|4206.92|4198.22|4209.05|4200.35|4196.74|4188.04|662
1637576700000|2021-11-22 10:25:00|4206.89|4198.19|4195.85|4187.15|4206.93|4198.23|4193.89|4185.19|724
1637577000000|2021-11-22 10:30:00|4195.74|4187.04|4203.79|4195.09|4204.97|4196.27|4192.31|4183.61|704
1637577300000|2021-11-22 10:35:00|4203.8|4195.1|4197.18|4188.48|4204.43|4195.73|4195.81|4187.11|845
1637577600000|2021-11-22 10:40:00|4197.19|4188.49|4199.71|4191.01|4203.43|4194.73|4194.63|4185.93|717
1637577900000|2021-11-22 10:45:00|4199.75|4191.05|4200.1|4191.4|4211.32|4202.62|4198.77|4190.07|798
1637578200000|2021-11-22 10:50:00|4200.13|4191.43|4199.52|4190.82|4203.25|4194.55|4194.35|4185.65|830
1637578500000|2021-11-22 10:55:00|4199.54|4190.84|4209.64|4200.94|4210.01|4201.31|4198.32|4189.62|622
1637578800000|2021-11-22 11:00:00|4209.56|4200.86|4209.44|4200.74|4211.27|4202.57|4201.37|4192.67|892
1637579100000|2021-11-22 11:05:00|4209.1|4200.4|4214.56|4205.86|4214.88|4206.18|4204.7|4196|741
1637579400000|2021-11-22 11:10:00|4214.58|4205.88|4214.65|4205.95|4219.75|4211.05|4213.26|4204.56|956
1637579700000|2021-11-22 11:15:00|4214.73|4206.03|4214.15|4205.45|4215.04|4206.34|4207.79|4199.09|861
1637580000000|2021-11-22 11:20:00|4214.26|4205.56|4204.38|4195.68|4214.73|4206.03|4203.45|4194.75|833
1637580300000|2021-11-22 11:25:00|4204.39|4195.69|4205.58|4196.88|4206.11|4197.41|4197.34|4188.64|579
1637580600000|2021-11-22 11:30:00|4205.56|4196.86|4194.75|4186.05|4208.28|4199.58|4194.01|4185.31|843
1637580900000|2021-11-22 11:35:00|4194.77|4186.07|4201.11|4192.41|4201.27|4192.57|4194.06|4185.36|928
1637581200000|2021-11-22 11:40:00|4201.09|4192.39|4201.57|4192.87|4206.05|4197.35|4200.57|4191.87|787
1637581500000|2021-11-22 11:45:00|4201.38|4192.68|4209.46|4200.76|4210.99|4202.29|4199.27|4190.57|778
1637581800000|2021-11-22 11:50:00|4209.56|4200.86|4194.5|4185.8|4209.56|4200.86|4194.15|4185.45|827
1637582100000|2021-11-22 11:55:00|4194.46|4185.76|4179.93|4171.23|4194.46|4185.76|4177.85|4169.15|901
1637582400000|2021-11-22 12:00:00|4179.88|4171.18|4186.01|4177.31|4190.73|4182.03|4176.85|4168.15|900
1637582700000|2021-11-22 12:05:00|4185.96|4177.26|4186.7|4178|4195.65|4186.95|4185.69|4176.99|895
1637583000000|2021-11-22 12:10:00|4186.73|4178.03|4179.49|4170.79|4192.45|4183.75|4174.59|4165.89|890
1637583300000|2021-11-22 12:15:00|4179.52|4170.82|4187.74|4179.04|4187.74|4179.04|4174.78|4166.08|1010
1637583600000|2021-11-22 12:20:00|4187.57|4178.87|4189.25|4180.55|4191.15|4182.45|4182.9|4174.2|940
1637583900000|2021-11-22 12:25:00|4189.4|4180.7|4218.14|4209.44|4222.85|4214.15|4188.04|4179.34|1006
1637584200000|2021-11-22 12:30:00|4218.1|4209.4|4225.45|4216.75|4238.63|4229.93|4214.43|4205.73|1125
1637584500000|2021-11-22 12:35:00|4226.03|4217.33|4201.27|4192.57|4226.77|4218.07|4198.94|4190.24|1114
1637584800000|2021-11-22 12:40:00|4201.21|4192.51|4203.87|4195.17|4210.59|4201.89|4193.62|4184.92|1089
1637585100000|2021-11-22 12:45:00|4203.88|4195.18|4181.84|4173.14|4204.88|4196.18|4181.8|4173.1|1022
1637585400000|2021-11-22 12:50:00|4181.57|4172.87|4184.62|4175.92|4192.5|4183.8|4179.44|4170.74|1024
1637585700000|2021-11-22 12:55:00|4183.99|4175.29|4185.18|4176.48|4191.78|4183.08|4181.86|4173.16|966
1637586000000|2021-11-22 13:00:00|4184.93|4176.23|4181.41|4172.71|4191.41|4182.71|4180.56|4171.86|878
1637586300000|2021-11-22 13:05:00|4181.31|4172.61|4155.97|4147.27|4182.21|4173.51|4154.44|4145.74|985
1637586600000|2021-11-22 13:10:00|4155.93|4147.23|4146.48|4137.78|4164.42|4155.72|4146.07|4137.37|1078
1637586900000|2021-11-22 13:15:00|4146.71|4138.01|4138.62|4129.92|4151.81|4143.11|4137.33|4128.63|1126
1637587200000|2021-11-22 13:20:00|4138.78|4130.08|4157.41|4148.71|4163.83|4155.13|4135.55|4126.85|1072
1637587500000|2021-11-22 13:25:00|4157.57|4148.87|4182.78|4174.08|4182.85|4174.15|4154.51|4145.81|1090
1637587800000|2021-11-22 13:30:00|4182.71|4174.01|4223.85|4215.15|4224.11|4215.41|4176.8|4168.1|1132
1637588100000|2021-11-22 13:35:00|4223.82|4215.12|4285.93|4277.23|4323.54|4314.84|4222.81|4214.11|1183
1637588400000|2021-11-22 13:40:00|4286.93|4278.23|4294.42|4285.72|4308.64|4299.94|4284.21|4275.51|1157
1637588700000|2021-11-22 13:45:00|4294.15|4285.45|4264.92|4256.22|4301.24|4292.54|4262.08|4253.38|1133
1637589000000|2021-11-22 13:50:00|4264.86|4256.16|4274.76|4266.06|4281.2|4272.5|4263.66|4254.96|1097
1637589300000|2021-11-22 13:55:00|4274.86|4266.16|4285.26|4276.56|4294.31|4285.61|4274.8|4266.1|1064
1637589600000|2021-11-22 14:00:00|4284.81|4276.11|4297.8|4289.1|4301.7|4293|4284.52|4275.82|1114
1637589900000|2021-11-22 14:05:00|4297.98|4289.28|4298.17|4289.47|4303.09|4294.39|4289.37|4280.67|1108
1637590200000|2021-11-22 14:10:00|4298.23|4289.53|4295.62|4286.92|4306.03|4297.33|4293.84|4285.14|1053
1637590500000|2021-11-22 14:15:00|4295.47|4286.77|4266.99|4258.29|4296.79|4288.09|4263.24|4254.54|1051
1637590800000|2021-11-22 14:20:00|4267.08|4258.38|4263.22|4254.52|4271.62|4262.92|4259.1|4250.4|1027
1637591100000|2021-11-22 14:25:00|4263.55|4254.85|4254.95|4246.25|4263.66|4254.96|4245.98|4237.28|1021
1637591400000|2021-11-22 14:30:00|4254.41|4245.71|4255.93|4247.23|4265.21|4256.51|4251.13|4242.43|1033
1637591700000|2021-11-22 14:35:00|4255.6|4246.9|4245.14|4236.44|4257.31|4248.61|4244.04|4235.34|777
1637592000000|2021-11-22 14:40:00|4244.96|4236.26|4253.18|4244.48|4255.58|4246.88|4244.94|4236.24|978
1637592300000|2021-11-22 14:45:00|4253.45|4244.75|4252.64|4243.94|4256.93|4248.23|4249.11|4240.41|863
1637592600000|2021-11-22 14:50:00|4252.66|4243.96|4243.6|4234.9|4254.14|4245.44|4239.09|4230.39|891
1637592900000|2021-11-22 14:55:00|4243.58|4234.88|4248.5|4239.8|4253.24|4244.54|4243.57|4234.87|819
1637593200000|2021-11-22 15:00:00|4248.52|4239.82|4248.24|4239.54|4260.83|4252.13|4242.03|4233.33|1024
1637593500000|2021-11-22 15:05:00|4248.29|4239.59|4238.97|4230.27|4250.71|4242.01|4234.43|4225.73|990
1637593800000|2021-11-22 15:10:00|4238.86|4230.16|4250.3|4241.6|4253.47|4244.77|4237.08|4228.38|999
1637594100000|2021-11-22 15:15:00|4250.31|4241.61|4246.84|4238.14|4257.48|4248.78|4241.35|4232.65|892
1637594400000|2021-11-22 15:20:00|4246.89|4238.19|4246.63|4237.93|4249.32|4240.62|4244.52|4235.82|910
1637594700000|2021-11-22 15:25:00|4246.36|4237.66|4242.53|4233.83|4246.36|4237.66|4238.12|4229.42|941
1637595000000|2021-11-22 15:30:00|4242.55|4233.85|4240.08|4231.38|4245.75|4237.05|4236.71|4228.01|855
1637595300000|2021-11-22 15:35:00|4240.34|4231.64|4242.78|4234.08|4245.53|4236.83|4233.39|4224.69|788
1637595600000|2021-11-22 15:40:00|4242.91|4234.21|4242.69|4233.99|4246.77|4238.07|4240.27|4231.57|908
1637595900000|2021-11-22 15:45:00|4242.71|4234.01|4251.5|4242.8|4251.9|4243.2|4242.71|4234.01|843
1637596200000|2021-11-22 15:50:00|4251.52|4242.82|4239.95|4231.25|4252.06|4243.36|4239.55|4230.85|901
1637596500000|2021-11-22 15:55:00|4239.68|4230.98|4242.56|4233.86|4242.97|4234.27|4236.52|4227.82|888
1637596800000|2021-11-22 16:00:00|4242.7|4234|4237.77|4229.07|4250.08|4241.38|4233.96|4225.26|1005
1637597100000|2021-11-22 16:05:00|4237.86|4229.16|4234.71|4226.01|4240.05|4231.35|4234.63|4225.93|888
1637597400000|2021-11-22 16:10:00|4234.76|4226.06|4225.56|4216.86|4235.58|4226.88|4225.02|4216.32|1046
1637597700000|2021-11-22 16:15:00|4225.63|4216.93|4235.6|4226.9|4237.32|4228.62|4216.36|4207.66|1086
1637598000000|2021-11-22 16:20:00|4235.62|4226.92|4243|4234.3|4245.28|4236.58|4231.17|4222.47|971
1637598300000|2021-11-22 16:25:00|4242.91|4234.21|4236.12|4227.42|4243.03|4234.33|4232.73|4224.03|932
1637598600000|2021-11-22 16:30:00|4235.88|4227.18|4244|4235.3|4249.81|4241.11|4232.4|4223.7|853
1637598900000|2021-11-22 16:35:00|4243.99|4235.29|4246.14|4237.44|4249.14|4240.44|4241.76|4233.06|996
1637599200000|2021-11-22 16:40:00|4246.11|4237.41|4247.15|4238.45|4252.32|4243.62|4245.58|4236.88|913
1637599500000|2021-11-22 16:45:00|4247.35|4238.65|4240.38|4231.68|4252.43|4243.73|4239.74|4231.04|818
1637599800000|2021-11-22 16:50:00|4240.42|4231.72|4239.76|4231.06|4246.27|4237.57|4236.98|4228.28|1013
1637600100000|2021-11-22 16:55:00|4239.86|4231.16|4238.12|4229.42|4243.43|4234.73|4230.27|4221.57|888
1637600400000|2021-11-22 17:00:00|4238.17|4229.47|4232.06|4223.36|4241.73|4233.03|4229.09|4220.39|909
1637600700000|2021-11-22 17:05:00|4232.07|4223.37|4233.8|4225.1|4237.49|4228.79|4227.6|4218.9|880
1637601000000|2021-11-22 17:10:00|4233.81|4225.11|4232.74|4224.04|4238.26|4229.56|4232.51|4223.81|703
1637601300000|2021-11-22 17:15:00|4232.82|4224.12|4231.53|4222.83|4240.05|4231.35|4231.04|4222.34|921
1637601600000|2021-11-22 17:20:00|4231.51|4222.81|4224.88|4216.18|4232.84|4224.14|4224.56|4215.86|736
1637601900000|2021-11-22 17:25:00|4224.9|4216.2|4220.05|4211.35|4228|4219.3|4219.79|4211.09|893
1637602200000|2021-11-22 17:30:00|4220.17|4211.47|4201.76|4193.06|4221.79|4213.09|4198.56|4189.86|1032
1637602500000|2021-11-22 17:35:00|4201.82|4193.12|4194.26|4185.56|4206.93|4198.23|4193.55|4184.85|793
1637602800000|2021-11-22 17:40:00|4194.36|4185.66|4200.1|4191.4|4201.63|4192.93|4194.22|4185.52|755
1637603100000|2021-11-22 17:45:00|4200.03|4191.33|4213.01|4204.31|4214.2|4205.5|4195.25|4186.55|863
1637603400000|2021-11-22 17:50:00|4212.96|4204.26|4209.37|4200.67|4214.2|4205.5|4204.69|4195.99|817
1637603700000|2021-11-22 17:55:00|4209.4|4200.7|4214.39|4205.69|4215.08|4206.38|4206.62|4197.92|899
1637604000000|2021-11-22 18:00:00|4215.35|4206.65|4211.86|4203.16|4216.5|4207.8|4209.19|4200.49|945
1637604300000|2021-11-22 18:05:00|4211.75|4203.05|4213.26|4204.56|4216.75|4208.05|4207.6|4198.9|1048
1637604600000|2021-11-22 18:10:00|4212.98|4204.28|4208.51|4199.81|4219.15|4210.45|4207.47|4198.77|1006
1637604900000|2021-11-22 18:15:00|4208.53|4199.83|4214.58|4205.88|4215.73|4207.03|4207.78|4199.08|912
1637605200000|2021-11-22 18:20:00|4214.74|4206.04|4210.55|4201.85|4215.87|4207.17|4208.28|4199.58|742
1637605500000|2021-11-22 18:25:00|4210.5|4201.8|4199.13|4190.43|4210.63|4201.93|4198.26|4189.56|982
1637605800000|2021-11-22 18:30:00|4199.09|4190.39|4179.13|4170.43|4202.34|4193.64|4178.61|4169.91|998
1637606100000|2021-11-22 18:35:00|4179.16|4170.46|4163.46|4154.76|4179.89|4171.19|4162.61|4153.91|1034
1637606400000|2021-11-22 18:40:00|4163.55|4154.85|4159.68|4150.98|4166.47|4157.77|4156.52|4147.82|1047
1637606700000|2021-11-22 18:45:00|4159.77|4151.07|4163.57|4154.87|4173.09|4164.39|4158.87|4150.17|1076
1637607000000|2021-11-22 18:50:00|4163.51|4154.81|4163.44|4154.74|4168.1|4159.4|4158.7|4150|903
1637607300000|2021-11-22 18:55:00|4163.59|4154.89|4145.33|4136.63|4165.2|4156.5|4142.83|4134.13|1044
1637607600000|2021-11-22 19:00:00|4145.29|4136.59|4173.85|4165.15|4178.52|4169.82|4133.41|4124.71|1099
1637607900000|2021-11-22 19:05:00|4173.62|4164.92|4162.65|4153.95|4179.49|4170.79|4162.57|4153.87|1039
1637608200000|2021-11-22 19:10:00|4162.96|4154.26|4155.93|4147.23|4171.12|4162.42|4149.21|4140.51|998
1637608500000|2021-11-22 19:15:00|4155.17|4146.47|4108.67|4099.97|4159.94|4151.24|4108.57|4099.87|1028
1637608800000|2021-11-22 19:20:00|4108.78|4100.08|4113.71|4105.01|4114.02|4105.32|4098.96|4090.26|1068
1637609100000|2021-11-22 19:25:00|4113.63|4104.93|4090.08|4081.38|4116.61|4107.91|4089.36|4080.66|1059
1637609400000|2021-11-22 19:30:00|4089.99|4081.29|4085.55|4076.85|4091.51|4082.81|4074.44|4065.74|1131
1637609700000|2021-11-22 19:35:00|4086.35|4077.65|4068.29|4059.59|4102.62|4093.92|4068.16|4059.46|1105
1637610000000|2021-11-22 19:40:00|4068.37|4059.67|4080.21|4071.51|4087.75|4079.05|4060.18|4051.48|1079
1637610300000|2021-11-22 19:45:00|4081.04|4072.34|4072.63|4063.93|4092.42|4083.72|4072.4|4063.7|1079
1637610600000|2021-11-22 19:50:00|4072.4|4063.7|4063.27|4054.57|4072.4|4063.7|4058.12|4049.42|1015
1637610900000|2021-11-22 19:55:00|4063.42|4054.72|4071.67|4062.97|4075.52|4066.82|4061.87|4053.17|1084
1637611200000|2021-11-22 20:00:00|4071.82|4063.12|4073.63|4064.93|4087.94|4079.24|4060.91|4052.21|1093
1637611500000|2021-11-22 20:05:00|4074.01|4065.31|4090.96|4082.26|4091.94|4083.24|4070.36|4061.66|1095
1637611800000|2021-11-22 20:10:00|4091.03|4082.33|4079.04|4070.34|4092.32|4083.62|4078.56|4069.86|955
1637612100000|2021-11-22 20:15:00|4078.61|4069.91|4094.16|4085.46|4099.21|4090.51|4076.37|4067.67|886
1637612400000|2021-11-22 20:20:00|4094.03|4085.33|4083.65|4074.95|4100.96|4092.26|4081.63|4072.93|1020
1637612700000|2021-11-22 20:25:00|4083.68|4074.98|4074.42|4065.72|4087.58|4078.88|4072.09|4063.39|945
1637613000000|2021-11-22 20:30:00|4074.34|4065.64|4087.02|4078.32|4089.21|4080.51|4072.02|4063.32|972
1637613300000|2021-11-22 20:35:00|4086.92|4078.22|4087.15|4078.45|4090.13|4081.43|4078.56|4069.86|907
1637613600000|2021-11-22 20:40:00|4087.16|4078.46|4078.5|4069.8|4088.13|4079.43|4075.78|4067.08|703
1637613900000|2021-11-22 20:45:00|4078.85|4070.15|4073.24|4064.54|4088.58|4079.88|4072.76|4064.06|894
1637614200000|2021-11-22 20:50:00|4072.75|4064.05|4063.23|4054.53|4075.48|4066.78|4061.02|4052.32|979
1637614500000|2021-11-22 20:55:00|4063.25|4054.55|4068.68|4059.98|4079.75|4071.05|4060.61|4051.91|996
1637614800000|2021-11-22 21:00:00|4068.3|4059.6|4080.91|4072.21|4081.03|4072.33|4047.89|4039.19|1104
1637615100000|2021-11-22 21:05:00|4080.92|4072.22|4051.67|4042.97|4082.85|4074.15|4051.17|4042.47|1068
1637615400000|2021-11-22 21:10:00|4051.47|4042.77|4045.92|4037.22|4056.4|4047.7|4045.35|4036.65|1056
1637615700000|2021-11-22 21:15:00|4046.08|4037.38|4044.19|4035.49|4054.33|4045.63|4030.14|4021.44|1090
1637616000000|2021-11-22 21:20:00|4044.09|4035.39|4054.06|4045.36|4055.93|4047.23|4038.23|4029.53|1064
1637616300000|2021-11-22 21:25:00|4054.02|4045.32|4039.56|4030.86|4066.81|4058.11|4034.87|4026.17|1082
1637616600000|2021-11-22 21:30:00|4039.71|4031.01|4082.48|4073.78|4085.5|4076.8|4036.93|4028.23|1084
1637616900000|2021-11-22 21:35:00|4082.66|4073.96|4082.49|4073.79|4091.97|4083.27|4073.42|4064.72|1064
1637617200000|2021-11-22 21:40:00|4082.42|4073.72|4078.59|4069.89|4083.27|4074.57|4069.61|4060.91|1022
1637617500000|2021-11-22 21:45:00|4078.62|4069.92|4060.7|4052|4082.66|4073.96|4051.58|4042.88|1021
1637617800000|2021-11-22 21:50:00|4060.61|4051.91|4075.94|4067.24|4077.17|4068.47|4054.41|4045.71|974
1637618100000|2021-11-22 21:55:00|4075.95|4067.25|4084.9|4076.2|4086.29|4077.59|4074|4065.3|900
1637618400000|2021-11-22 22:00:00|4084.86|4076.16|4094.58|4085.88|4095.73|4087.03|4080.42|4071.72|796
1637618700000|2021-11-22 22:05:00|4094.81|4086.11|4081.81|4073.11|4099.39|4090.69|4081.81|4073.11|927
1637619000000|2021-11-22 22:10:00|4081.85|4073.15|4084.86|4076.16|4086.79|4078.09|4081.35|4072.65|704
1637619300000|2021-11-22 22:15:00|4084.78|4076.08|4072.86|4064.16|4084.92|4076.22|4072.69|4063.99|842
1637619600000|2021-11-22 22:20:00|4072.75|4064.05|4091.39|4082.69|4091.78|4083.08|4071.18|4062.48|852
1637619900000|2021-11-22 22:25:00|4091.1|4082.4|4080.87|4072.17|4091.94|4083.24|4075.68|4066.98|907
1637620200000|2021-11-22 22:30:00|4081.42|4072.72|4089.77|4081.07|4090.58|4081.88|4077.59|4068.89|805
1637620500000|2021-11-22 22:35:00|4089.79|4081.09|4101.9|4093.2|4102.77|4094.07|4089.75|4081.05|702
1637620800000|2021-11-22 22:40:00|4101.88|4093.18|4111.93|4103.23|4111.99|4103.29|4098.55|4089.85|886
1637621100000|2021-11-22 22:45:00|4111.84|4103.14|4114.89|4106.19|4115.5|4106.8|4103.2|4094.5|889
1637621400000|2021-11-22 22:50:00|4114.68|4105.98|4113.84|4105.14|4115.25|4106.55|4108.02|4099.32|828
1637621700000|2021-11-22 22:55:00|4113.62|4104.92|4121.5|4112.8|4121.58|4112.88|4108.87|4100.17|742
1637622000000|2021-11-22 23:00:00|4121.24|4112.54|4099.06|4090.36|4122.07|4113.37|4097.07|4088.37|1064
1637622300000|2021-11-22 23:05:00|4099.02|4090.32|4099.21|4090.51|4110.39|4101.69|4096.98|4088.28|983
1637622600000|2021-11-22 23:10:00|4099.24|4090.54|4110.65|4101.95|4111.55|4102.85|4098.49|4089.79|892
1637622900000|2021-11-22 23:15:00|4110.59|4101.89|4111.95|4103.25|4113.5|4104.8|4104.55|4095.85|972
1637623200000|2021-11-22 23:20:00|4112.17|4103.47|4103.03|4094.33|4116.3|4107.6|4101.83|4093.13|960
1637623500000|2021-11-22 23:25:00|4103.01|4094.31|4103.95|4095.25|4105.27|4096.57|4099.2|4090.5|866
1637623800000|2021-11-22 23:30:00|4104.07|4095.37|4101.72|4093.02|4110.97|4102.27|4099.96|4091.26|933
1637624100000|2021-11-22 23:35:00|4102.14|4093.44|4099.66|4090.96|4105.78|4097.08|4098.13|4089.43|987
1637624400000|2021-11-22 23:40:00|4099.6|4090.9|4095.38|4086.68|4101.45|4092.75|4095.19|4086.49|935
1637624700000|2021-11-22 23:45:00|4095.39|4086.69|4101.52|4092.82|4103.1|4094.4|4087.92|4079.22|1034
1637625000000|2021-11-22 23:50:00|4101.75|4093.05|4103.69|4094.99|4105.17|4096.47|4095.2|4086.5|775
1637625300000|2021-11-22 23:55:00|4103.73|4095.03|4093.37|4084.67|4106.74|4098.04|4092.2|4083.5|835
1637625600000|2021-11-23 00:00:00|4093.36|4084.66|4089.33|4080.63|4094.25|4085.55|4081.09|4072.39|1049
1637625900000|2021-11-23 00:05:00|4090.17|4081.47|4079.35|4070.65|4097.15|4088.45|4079|4070.3|906
1637626200000|2021-11-23 00:10:00|4079|4070.3|4074.22|4065.52|4083.29|4074.59|4070.11|4061.41|1043
1637626500000|2021-11-23 00:15:00|4073.93|4065.23|4089.57|4080.87|4091.29|4082.59|4073.06|4064.36|1011
1637626800000|2021-11-23 00:20:00|4089.61|4080.91|4111.28|4102.58|4112.47|4103.77|4089.2|4080.5|924
1637627100000|2021-11-23 00:25:00|4111.32|4102.62|4133.01|4124.31|4135.13|4126.43|4110.23|4101.53|1066
1637627400000|2021-11-23 00:30:00|4131.1|4122.4|4126.53|4117.83|4142.98|4134.28|4121.75|4113.05|1138
1637627700000|2021-11-23 00:35:00|4126.21|4117.51|4127.7|4119|4130.77|4122.07|4116.96|4108.26|989
1637628000000|2021-11-23 00:40:00|4127.8|4119.1|4120.34|4111.64|4129.32|4120.62|4107.31|4098.61|1031
1637628300000|2021-11-23 00:45:00|4120.51|4111.81|4123.41|4114.71|4123.62|4114.92|4110.64|4101.94|945
1637628600000|2021-11-23 00:50:00|4123.62|4114.92|4139.18|4130.48|4139.78|4131.08|4122.2|4113.5|962
1637628900000|2021-11-23 00:55:00|4139.07|4130.37|4138.59|4129.89|4143.65|4134.95|4132.67|4123.97|964
1637629200000|2021-11-23 01:00:00|4138.58|4129.88|4159.32|4150.62|4159.59|4150.89|4135.31|4126.61|1037
1637629500000|2021-11-23 01:05:00|4159.41|4150.71|4154.97|4146.27|4159.41|4150.71|4145.45|4136.75|1056
1637629800000|2021-11-23 01:10:00|4155|4146.3|4144.11|4135.41|4157|4148.3|4143.99|4135.29|1006
1637630100000|2021-11-23 01:15:00|4143.68|4134.98|4131.17|4122.47|4143.68|4134.98|4131.1|4122.4|920
1637630400000|2021-11-23 01:20:00|4131.06|4122.36|4148.95|4140.25|4149.27|4140.57|4127.64|4118.94|968
1637630700000|2021-11-23 01:25:00|4148.96|4140.26|4146.6|4137.9|4155.71|4147.01|4140.24|4131.54|987
1637631000000|2021-11-23 01:30:00|4146.45|4137.75|4135.98|4127.28|4151.94|4143.24|4135.98|4127.28|1046
1637631300000|2021-11-23 01:35:00|4136.17|4127.47|4136.25|4127.55|4141.16|4132.46|4133.81|4125.11|1030
1637631600000|2021-11-23 01:40:00|4135.83|4127.13|4142.14|4133.44|4143.73|4135.03|4132.14|4123.44|884
1637631900000|2021-11-23 01:45:00|4143.04|4134.34|4144.4|4135.7|4148.14|4139.44|4135.16|4126.46|1019
1637632200000|2021-11-23 01:50:00|4144.18|4135.48|4154.13|4145.43|4154.2|4145.5|4141.38|4132.68|1023
1637632500000|2021-11-23 01:55:00|4154.11|4145.41|4146.57|4137.87|4155.04|4146.34|4144.05|4135.35|916
1637632800000|2021-11-23 02:00:00|4146.56|4137.86|4145|4136.3|4147.98|4139.28|4138.49|4129.79|955
1637633100000|2021-11-23 02:05:00|4144.88|4136.18|4138.52|4129.82|4147.11|4138.41|4135.81|4127.11|947
1637633400000|2021-11-23 02:10:00|4138.25|4129.55|4125.92|4117.22|4138.25|4129.55|4123.21|4114.51|896
1637633700000|2021-11-23 02:15:00|4125.73|4117.03|4126.44|4117.74|4130.02|4121.32|4124.09|4115.39|992
1637634000000|2021-11-23 02:20:00|4126.47|4117.77|4131.59|4122.89|4133.03|4124.33|4125.22|4116.52|1004
1637634300000|2021-11-23 02:25:00|4131.58|4122.88|4147.06|4138.36|4150.3|4141.6|4131.05|4122.35|1062
1637634600000|2021-11-23 02:30:00|4147.01|4138.31|4147.75|4139.05|4150.27|4141.57|4137.5|4128.8|934
1637634900000|2021-11-23 02:35:00|4147.81|4139.11|4146.39|4137.69|4149.45|4140.75|4143.25|4134.55|904
1637635200000|2021-11-23 02:40:00|4146.36|4137.66|4140.67|4131.97|4148.11|4139.41|4139.25|4130.55|927
1637635500000|2021-11-23 02:45:00|4140.49|4131.79|4140.46|4131.76|4143.79|4135.09|4133.52|4124.82|901
1637635800000|2021-11-23 02:50:00|4140.37|4131.67|4138.19|4129.49|4141.58|4132.88|4134.68|4125.98|897
1637636100000|2021-11-23 02:55:00|4138.25|4129.55|4164.32|4155.62|4164.88|4156.18|4137.95|4129.25|1003
1637636400000|2021-11-23 03:00:00|4164.52|4155.82|4170.37|4161.67|4174.3|4165.6|4156.8|4148.1|981
1637636700000|2021-11-23 03:05:00|4170.49|4161.79|4196.54|4187.84|4196.61|4187.91|4170.49|4161.79|1114
1637637000000|2021-11-23 03:10:00|4196.61|4187.91|4190.51|4181.81|4196.76|4188.06|4184.17|4175.47|958
1637637300000|2021-11-23 03:15:00|4190.55|4181.85|4185.7|4177|4191.32|4182.62|4182.83|4174.13|835
1637637600000|2021-11-23 03:20:00|4185.69|4176.99|4177.96|4169.26|4193.49|4184.79|4177.35|4168.65|975
1637637900000|2021-11-23 03:25:00|4177.94|4169.24|4173.06|4164.36|4178|4169.3|4168.29|4159.59|919
1637638200000|2021-11-23 03:30:00|4173.22|4164.52|4175.63|4166.93|4179.2|4170.5|4170.2|4161.5|877
1637638500000|2021-11-23 03:35:00|4175.17|4166.47|4175.89|4167.19|4177.09|4168.39|4173.01|4164.31|839
1637638800000|2021-11-23 03:40:00|4176.07|4167.37|4179.67|4170.97|4179.84|4171.14|4173.56|4164.86|842
1637639100000|2021-11-23 03:45:00|4179.65|4170.95|4185.01|4176.31|4186.76|4178.06|4176.22|4167.52|897
1637639400000|2021-11-23 03:50:00|4184.93|4176.23|4178.95|4170.25|4187.85|4179.15|4175.65|4166.95|913
1637639700000|2021-11-23 03:55:00|4179.34|4170.64|4185.09|4176.39|4187.62|4178.92|4179.09|4170.39|967
1637640000000|2021-11-23 04:00:00|4185.06|4176.36|4183.95|4175.25|4187.06|4178.36|4180.04|4171.34|978
1637640300000|2021-11-23 04:05:00|4183.94|4175.24|4180.5|4171.8|4184.65|4175.95|4179.53|4170.83|779
1637640600000|2021-11-23 04:10:00|4180.47|4171.77|4175.27|4166.57|4181.54|4172.84|4172.12|4163.42|793
1637640900000|2021-11-23 04:15:00|4175.23|4166.53|4178.53|4169.83|4178.74|4170.04|4172.06|4163.36|665
1637641200000|2021-11-23 04:20:00|4178.6|4169.9|4183.73|4175.03|4184.88|4176.18|4176.49|4167.79|636
1637641500000|2021-11-23 04:25:00|4183.66|4174.96|4180.89|4172.19|4184.01|4175.31|4178.2|4169.5|793
1637641800000|2021-11-23 04:30:00|4181.08|4172.38|4174.45|4165.75|4182.07|4173.37|4173.67|4164.97|897
1637642100000|2021-11-23 04:35:00|4174.55|4165.85|4188.34|4179.64|4190.93|4182.23|4174.55|4165.85|844
1637642400000|2021-11-23 04:40:00|4188.27|4179.57|4181.52|4172.82|4188.35|4179.65|4179.29|4170.59|800
1637642700000|2021-11-23 04:45:00|4181.55|4172.85|4193.55|4184.85|4194.57|4185.87|4179.99|4171.29|883
1637643000000|2021-11-23 04:50:00|4193.57|4184.87|4179.33|4170.63|4195.64|4186.94|4178.97|4170.27|853
1637643300000|2021-11-23 04:55:00|4179.32|4170.62|4174.58|4165.88|4182.58|4173.88|4173.55|4164.85|797
1637643600000|2021-11-23 05:00:00|4174.64|4165.94|4164.43|4155.73|4178.77|4170.07|4164.04|4155.34|884
1637643900000|2021-11-23 05:05:00|4164.28|4155.58|4168.19|4159.49|4172.46|4163.76|4162.36|4153.66|990
1637644200000|2021-11-23 05:10:00|4168.3|4159.6|4164.85|4156.15|4170.3|4161.6|4160.11|4151.41|955
1637644500000|2021-11-23 05:15:00|4164.87|4156.17|4165.36|4156.66|4169.71|4161.01|4159.78|4151.08|930
1637644800000|2021-11-23 05:20:00|4165.28|4156.58|4161.3|4152.6|4165.36|4156.66|4156|4147.3|912
1637645100000|2021-11-23 05:25:00|4161.31|4152.61|4152.58|4143.88|4162.63|4153.93|4152.39|4143.69|916
1637645400000|2021-11-23 05:30:00|4152.52|4143.82|4162.66|4153.96|4165.87|4157.17|4152.52|4143.82|918
1637645700000|2021-11-23 05:35:00|4162.6|4153.9|4162.58|4153.88|4165.05|4156.35|4155.64|4146.94|924
1637646000000|2021-11-23 05:40:00|4162.62|4153.92|4151.61|4142.91|4162.67|4153.97|4150.97|4142.27|1024
1637646300000|2021-11-23 05:45:00|4151.41|4142.71|4153.53|4144.83|4154.9|4146.2|4148.13|4139.43|1012
1637646600000|2021-11-23 05:50:00|4153.42|4144.72|4157.08|4148.38|4162.36|4153.66|4152.78|4144.08|1009
1637646900000|2021-11-23 05:55:00|4157.01|4148.31|4160.04|4151.34|4160.64|4151.94|4154.26|4145.56|975
1637647200000|2021-11-23 06:00:00|4159.71|4151.01|4155.37|4146.67|4162.65|4153.95|4154.26|4145.56|880
1637647500000|2021-11-23 06:05:00|4155.34|4146.64|4163.29|4154.59|4163.68|4154.98|4154.4|4145.7|973
1637647800000|2021-11-23 06:10:00|4163.22|4154.52|4156.88|4148.18|4167.85|4159.15|4156.51|4147.81|922
1637648100000|2021-11-23 06:15:00|4156.96|4148.26|4165.49|4156.79|4165.6|4156.9|4154.27|4145.57|783
1637648400000|2021-11-23 06:20:00|4165.57|4156.87|4148.38|4139.68|4166.87|4158.17|4148.29|4139.59|773
1637648700000|2021-11-23 06:25:00|4148.39|4139.69|4139.89|4131.19|4150.93|4142.23|4139.02|4130.32|812
1637649000000|2021-11-23 06:30:00|4139.51|4130.81|4143.83|4135.13|4144.37|4135.67|4138.73|4130.03|805
1637649300000|2021-11-23 06:35:00|4143.81|4135.11|4137.79|4129.09|4144.48|4135.78|4130.26|4121.56|703
1637649600000|2021-11-23 06:40:00|4137.8|4129.1|4136.28|4127.58|4140.55|4131.85|4132.96|4124.26|777
1637649900000|2021-11-23 06:45:00|4136.31|4127.61|4140.51|4131.81|4143.87|4135.17|4133.64|4124.94|752
1637650200000|2021-11-23 06:50:00|4140.55|4131.85|4140.65|4131.95|4143.19|4134.49|4138.1|4129.4|799
1637650500000|2021-11-23 06:55:00|4140.62|4131.92|4148.15|4139.45|4148.15|4139.45|4138.19|4129.49|786
1637650800000|2021-11-23 07:00:00|4147.65|4138.95|4144.41|4135.71|4150.35|4141.65|4142.15|4133.45|742
1637651100000|2021-11-23 07:05:00|4143.72|4135.02|4134.32|4125.62|4144.92|4136.22|4132.86|4124.16|839
1637651400000|2021-11-23 07:10:00|4134.33|4125.63|4127.5|4118.8|4138.39|4129.69|4127.41|4118.71|805
1637651700000|2021-11-23 07:15:00|4127.34|4118.64|4111.37|4102.67|4131.97|4123.27|4109.45|4100.75|914
1637652000000|2021-11-23 07:20:00|4111.28|4102.58|4094.54|4085.84|4118.89|4110.19|4094.25|4085.55|1069
1637652300000|2021-11-23 07:25:00|4094.71|4086.01|4105.47|4096.77|4110.73|4102.03|4093.02|4084.32|1007
1637652600000|2021-11-23 07:30:00|4105.5|4096.8|4108.6|4099.9|4111.61|4102.91|4101.6|4092.9|943
1637652900000|2021-11-23 07:35:00|4108.61|4099.91|4120.93|4112.23|4126.25|4117.55|4106.8|4098.1|1020
1637653200000|2021-11-23 07:40:00|4120.78|4112.08|4119.07|4110.37|4121.15|4112.45|4112.8|4104.1|1034
1637653500000|2021-11-23 07:45:00|4118.97|4110.27|4119.57|4110.87|4130.76|4122.06|4118.03|4109.33|849
1637653800000|2021-11-23 07:50:00|4119.58|4110.88|4126.18|4117.48|4127.53|4118.83|4118.03|4109.33|896
1637654100000|2021-11-23 07:55:00|4126.13|4117.43|4113.03|4104.33|4127|4118.3|4107.26|4098.56|982
1637654400000|2021-11-23 08:00:00|4113.02|4104.32|4124.69|4115.99|4127.31|4118.61|4111.47|4102.77|994
1637654700000|2021-11-23 08:05:00|4124.71|4116.01|4118.74|4110.04|4140.98|4132.28|4116.14|4107.44|1017
1637655000000|2021-11-23 08:10:00|4118.46|4109.76|4112.92|4104.22|4118.72|4110.02|4108.07|4099.37|927
1637655300000|2021-11-23 08:15:00|4112.99|4104.29|4107.16|4098.46|4121.64|4112.94|4106.98|4098.28|986
1637655600000|2021-11-23 08:20:00|4107|4098.3|4096.59|4087.89|4109.35|4100.65|4085|4076.3|1056
1637655900000|2021-11-23 08:25:00|4096.42|4087.72|4101.69|4092.99|4106.3|4097.6|4095.46|4086.76|985
1637656200000|2021-11-23 08:30:00|4101.76|4093.06|4110.67|4101.97|4111.31|4102.61|4090.84|4082.14|1016
1637656500000|2021-11-23 08:35:00|4110.49|4101.79|4104.18|4095.48|4115.67|4106.97|4097.18|4088.48|969
1637656800000|2021-11-23 08:40:00|4103.93|4095.23|4115.49|4106.79|4115.73|4107.03|4100.11|4091.41|966
1637657100000|2021-11-23 08:45:00|4115.43|4106.73|4123.3|4114.6|4126.83|4118.13|4111.32|4102.62|1000
1637657400000|2021-11-23 08:50:00|4123.28|4114.58|4132.48|4123.78|4142.82|4134.12|4123.24|4114.54|1079
1637657700000|2021-11-23 08:55:00|4132.47|4123.77|4135.74|4127.04|4138|4129.3|4125.39|4116.69|961
1637658000000|2021-11-23 09:00:00|4135.98|4127.28|4144.58|4135.88|4147.81|4139.11|4132.89|4124.19|991
1637658300000|2021-11-23 09:05:00|4144.61|4135.91|4148.87|4140.17|4159.56|4150.86|4143.02|4134.32|1119
1637658600000|2021-11-23 09:10:00|4149.25|4140.55|4134.19|4125.49|4149.25|4140.55|4128.22|4119.52|965
1637658900000|2021-11-23 09:15:00|4134.5|4125.8|4131.44|4122.74|4134.54|4125.84|4122.2|4113.5|1040
1637659200000|2021-11-23 09:20:00|4131.54|4122.84|4126.19|4117.49|4132.06|4123.36|4120.94|4112.24|955
1637659500000|2021-11-23 09:25:00|4126.15|4117.45|4129.51|4120.81|4131.64|4122.94|4124.8|4116.1|886
1637659800000|2021-11-23 09:30:00|4129.56|4120.86|4097.75|4089.05|4130.85|4122.15|4097.75|4089.05|1001
1637660100000|2021-11-23 09:35:00|4097.68|4088.98|4111.67|4102.97|4111.67|4102.97|4066.92|4058.22|1109
1637660400000|2021-11-23 09:40:00|4111.3|4102.6|4171.28|4162.58|4172.25|4163.55|4111.3|4102.6|1177
1637660700000|2021-11-23 09:45:00|4170.95|4162.25|4181.41|4172.71|4191.08|4182.38|4156.8|4148.1|1178
1637661000000|2021-11-23 09:50:00|4181.28|4172.58|4152.8|4144.1|4181.28|4172.58|4145.88|4137.18|1132
1637661300000|2021-11-23 09:55:00|4151.19|4142.49|4147.89|4139.19|4163.16|4154.46|4140.69|4131.99|1055
1637661600000|2021-11-23 10:00:00|4147.68|4138.98|4127.24|4118.54|4149.95|4141.25|4120.8|4112.1|1131
1637661900000|2021-11-23 10:05:00|4127.33|4118.63|4149.25|4140.55|4157.04|4148.34|4127.06|4118.36|1124
1637662200000|2021-11-23 10:10:00|4149.23|4140.53|4167.46|4158.76|4168.84|4160.14|4146.66|4137.96|1095
1637662500000|2021-11-23 10:15:00|4167.29|4158.59|4205.52|4196.82|4206.44|4197.74|4160.17|4151.47|1101
1637662800000|2021-11-23 10:20:00|4205.57|4196.87|4219.89|4211.19|4234.21|4225.51|4204.27|4195.57|1154
1637663100000|2021-11-23 10:25:00|4219.74|4211.04|4206.6|4197.9|4228.88|4220.18|4206.45|4197.75|1153
1637663400000|2021-11-23 10:30:00|4206.55|4197.85|4196.53|4187.83|4209.94|4201.24|4193.78|4185.08|1077
1637663700000|2021-11-23 10:35:00|4196.46|4187.76|4199.4|4190.7|4204.32|4195.62|4192.52|4183.82|1017
1637664000000|2021-11-23 10:40:00|4200.15|4191.45|4215.89|4207.19|4218.71|4210.01|4199.78|4191.08|1079
1637664300000|2021-11-23 10:45:00|4215.87|4207.17|4194.49|4185.79|4219.46|4210.76|4191.63|4182.93|1067
1637664600000|2021-11-23 10:50:00|4194.48|4185.78|4184.29|4175.59|4196.29|4187.59|4184.27|4175.57|998
1637664900000|2021-11-23 10:55:00|4184.3|4175.6|4161.38|4152.68|4198.77|4190.07|4160|4151.3|1156
1637665200000|2021-11-23 11:00:00|4160.85|4152.15|4150.13|4141.43|4170.27|4161.57|4146.42|4137.72|1111
1637665500000|2021-11-23 11:05:00|4150.14|4141.44|4157.66|4148.96|4160.11|4151.41|4139.52|4130.82|1106
1637665800000|2021-11-23 11:10:00|4157.69|4148.99|4167.12|4158.42|4178.18|4169.48|4157.68|4148.98|977
1637666100000|2021-11-23 11:15:00|4167.39|4158.69|4151.55|4142.85|4169.1|4160.4|4147.67|4138.97|1021
1637666400000|2021-11-23 11:20:00|4151.53|4142.83|4143.39|4134.69|4158.79|4150.09|4142.61|4133.91|956
1637666700000|2021-11-23 11:25:00|4143.57|4134.87|4147.78|4139.08|4149.57|4140.87|4140.91|4132.21|958
1637667000000|2021-11-23 11:30:00|4147.71|4139.01|4155.46|4146.76|4158.27|4149.57|4144.3|4135.6|1030
1637667300000|2021-11-23 11:35:00|4155.38|4146.68|4151.08|4142.38|4158|4149.3|4150.2|4141.5|1003
1637667600000|2021-11-23 11:40:00|4151.04|4142.34|4131.22|4122.52|4153.28|4144.58|4130.38|4121.68|994
1637667900000|2021-11-23 11:45:00|4131.32|4122.62|4131.31|4122.61|4143.04|4134.34|4127.98|4119.28|1023
1637668200000|2021-11-23 11:50:00|4131.06|4122.36|4144.4|4135.7|4144.94|4136.24|4127.48|4118.78|1012
1637668500000|2021-11-23 11:55:00|4144.39|4135.69|4138.77|4130.07|4146.32|4137.62|4134.81|4126.11|974
1637668800000|2021-11-23 12:00:00|4139.13|4130.43|4152.59|4143.89|4156.29|4147.59|4138.1|4129.4|1099
1637669100000|2021-11-23 12:05:00|4152.81|4144.11|4152.38|4143.68|4154.59|4145.89|4143.46|4134.76|1041
1637669400000|2021-11-23 12:10:00|4152.39|4143.69|4155.97|4147.27|4158.31|4149.61|4150.23|4141.53|1008
1637669700000|2021-11-23 12:15:00|4156|4147.3|4146.66|4137.96|4157.67|4148.97|4142.94|4134.24|979
1637670000000|2021-11-23 12:20:00|4146.76|4138.06|4158.19|4149.49|4158.92|4150.22|4143.65|4134.95|959
1637670300000|2021-11-23 12:25:00|4158.34|4149.64|4159.85|4151.15|4161.48|4152.78|4150.88|4142.18|984
1637670600000|2021-11-23 12:30:00|4159.79|4151.09|4141.9|4133.2|4160.13|4151.43|4141.55|4132.85|1007
1637670900000|2021-11-23 12:35:00|4142.1|4133.4|4140.55|4131.85|4150.84|4142.14|4140.4|4131.7|996
1637671200000|2021-11-23 12:40:00|4140.58|4131.88|4140.98|4132.28|4143.53|4134.83|4136.45|4127.75|1064
1637671500000|2021-11-23 12:45:00|4140.96|4132.26|4140.78|4132.08|4141.97|4133.27|4134.18|4125.48|921
1637671800000|2021-11-23 12:50:00|4140.75|4132.05|4138.03|4129.33|4140.92|4132.22|4135.33|4126.63|882
1637672100000|2021-11-23 12:55:00|4137.92|4129.22|4141.2|4132.5|4145.57|4136.87|4135.7|4127|1008
1637672400000|2021-11-23 13:00:00|4141.14|4132.44|4165.15|4156.45|4170.69|4161.99|4139.71|4131.01|1089
1637672700000|2021-11-23 13:05:00|4165.51|4156.81|4178.26|4169.56|4181.76|4173.06|4161.24|4152.54|1098
1637673000000|2021-11-23 13:10:00|4178.25|4169.55|4174.6|4165.9|4180.58|4171.88|4169.13|4160.43|1057
1637673300000|2021-11-23 13:15:00|4174.7|4166|4179.98|4171.28|4179.98|4171.28|4166.11|4157.41|1013
1637673600000|2021-11-23 13:20:00|4179.97|4171.27|4178.53|4169.83|4183.43|4174.73|4175.56|4166.86|1038
1637673900000|2021-11-23 13:25:00|4178.43|4169.73|4194.19|4185.49|4194.22|4185.52|4178.05|4169.35|974
1637674200000|2021-11-23 13:30:00|4194.13|4185.43|4183.23|4174.53|4196.29|4187.59|4178.9|4170.2|1021
1637674500000|2021-11-23 13:35:00|4183.09|4174.39|4186.63|4177.93|4192.06|4183.36|4181.17|4172.47|1005
1637674800000|2021-11-23 13:40:00|4186.5|4177.8|4183.33|4174.63|4188.79|4180.09|4179.52|4170.82|1001
1637675100000|2021-11-23 13:45:00|4183.28|4174.58|4176.48|4167.78|4183.46|4174.76|4172.06|4163.36|1023
1637675400000|2021-11-23 13:50:00|4176.62|4167.92|4181.04|4172.34|4183|4174.3|4171.98|4163.28|1048
1637675700000|2021-11-23 13:55:00|4180.97|4172.27|4187.21|4178.51|4187.34|4178.64|4172.72|4164.02|940
1637676000000|2021-11-23 14:00:00|4187.43|4178.73|4184.27|4175.57|4199.68|4190.98|4179.24|4170.54|1089
1637676300000|2021-11-23 14:05:00|4184.08|4175.38|4201.9|4193.2|4204.56|4195.86|4181.7|4173|1123
1637676600000|2021-11-23 14:10:00|4201.83|4193.13|4212.18|4203.48|4213.35|4204.65|4196.47|4187.77|1090
1637676900000|2021-11-23 14:15:00|4212.4|4203.7|4207.15|4198.45|4212.4|4203.7|4201.69|4192.99|1013
1637677200000|2021-11-23 14:20:00|4207.38|4198.68|4212.45|4203.75|4212.46|4203.76|4198.99|4190.29|1022
1637677500000|2021-11-23 14:25:00|4212.46|4203.76|4221.5|4212.8|4230.36|4221.66|4208.96|4200.26|1062
1637677800000|2021-11-23 14:30:00|4221.27|4212.57|4213.89|4205.19|4232.08|4223.38|4210.53|4201.83|1081
1637678100000|2021-11-23 14:35:00|4213.63|4204.93|4207.92|4199.22|4214.22|4205.52|4200.62|4191.92|1058
1637678400000|2021-11-23 14:40:00|4207.27|4198.57|4213.33|4204.63|4215.46|4206.76|4202.56|4193.86|1072
1637678700000|2021-11-23 14:45:00|4213.29|4204.59|4249.15|4240.45|4250.08|4241.38|4213.29|4204.59|1060
1637679000000|2021-11-23 14:50:00|4248.08|4239.38|4310.47|4301.77|4313.71|4305.01|4248.08|4239.38|1122
1637679300000|2021-11-23 14:55:00|4309.69|4300.99|4316.91|4308.21|4324.65|4315.95|4295.79|4287.09|1163
1637679600000|2021-11-23 15:00:00|4316.89|4308.19|4314.89|4306.19|4327.64|4318.94|4309.38|4300.68|1156
1637679900000|2021-11-23 15:05:00|4314.87|4306.17|4327.02|4318.32|4327.02|4318.32|4312.45|4303.75|1081
1637680200000|2021-11-23 15:10:00|4327.01|4318.31|4310.87|4302.17|4334.57|4325.87|4305.28|4296.58|1120
1637680500000|2021-11-23 15:15:00|4310.9|4302.2|4298.71|4290.01|4320.53|4311.83|4295.91|4287.21|1141
1637680800000|2021-11-23 15:20:00|4298.86|4290.16|4298.12|4289.42|4303.17|4294.47|4293.67|4284.97|1071
1637681100000|2021-11-23 15:25:00|4298.37|4289.67|4287.9|4279.2|4303.61|4294.91|4287.35|4278.65|1112
1637681400000|2021-11-23 15:30:00|4287.87|4279.17|4292.06|4283.36|4298.55|4289.85|4284.32|4275.62|1040
1637681700000|2021-11-23 15:35:00|4292.05|4283.35|4290.65|4281.95|4296.15|4287.45|4278.51|4269.81|1018
1637682000000|2021-11-23 15:40:00|4290.54|4281.84|4290.99|4282.29|4301.5|4292.8|4287.54|4278.84|1009
1637682300000|2021-11-23 15:45:00|4290.97|4282.27|4305.13|4296.43|4310.17|4301.47|4290.07|4281.37|1018
1637682600000|2021-11-23 15:50:00|4305.33|4296.63|4279.1|4270.4|4308.04|4299.34|4278.79|4270.09|997
1637682900000|2021-11-23 15:55:00|4279.3|4270.6|4274.43|4265.73|4284.5|4275.8|4272.5|4263.8|1024
1637683200000|2021-11-23 16:00:00|4275.13|4266.43|4298.53|4289.83|4298.71|4290.01|4274.64|4265.94|1040
1637683500000|2021-11-23 16:05:00|4298.48|4289.78|4302.95|4294.25|4312.33|4303.63|4293|4284.3|1021
1637683800000|2021-11-23 16:10:00|4302.98|4294.28|4319.57|4310.87|4325.63|4316.93|4302.45|4293.75|1000
1637684100000|2021-11-23 16:15:00|4319.49|4310.79|4335.34|4326.64|4349.8|4341.1|4316.27|4307.57|1145
1637684400000|2021-11-23 16:20:00|4335.3|4326.6|4336.42|4327.72|4344.65|4335.95|4325|4316.3|1116
1637684700000|2021-11-23 16:25:00|4336.14|4327.44|4334.48|4325.78|4338.46|4329.76|4328.11|4319.41|1076
1637685000000|2021-11-23 16:30:00|4334.36|4325.66|4324.46|4315.76|4342.03|4333.33|4321.11|4312.41|1034
1637685300000|2021-11-23 16:35:00|4324.21|4315.51|4328.68|4319.98|4328.73|4320.03|4317.74|4309.04|1019
1637685600000|2021-11-23 16:40:00|4328.84|4320.14|4332.48|4323.78|4340.82|4332.12|4326.15|4317.45|970
1637685900000|2021-11-23 16:45:00|4332.47|4323.77|4339.81|4331.11|4342.91|4334.21|4328.28|4319.58|1031
1637686200000|2021-11-23 16:50:00|4339.82|4331.12|4360.26|4351.56|4360.92|4352.22|4338.31|4329.61|1037
1637686500000|2021-11-23 16:55:00|4359.66|4350.96|4357.92|4349.22|4361.28|4352.58|4352.24|4343.54|1052
1637686800000|2021-11-23 17:00:00|4357.99|4349.29|4350.51|4341.81|4362.53|4353.83|4350.36|4341.66|983
1637687100000|2021-11-23 17:05:00|4350.05|4341.35|4330.28|4321.58|4350.49|4341.79|4328.99|4320.29|1047
1637687400000|2021-11-23 17:10:00|4330.32|4321.62|4325.54|4316.84|4337.08|4328.38|4321.25|4312.55|1040
1637687700000|2021-11-23 17:15:00|4325.51|4316.81|4337.52|4328.82|4341.83|4333.13|4325.35|4316.65|828
1637688000000|2021-11-23 17:20:00|4337.6|4328.9|4347.78|4339.08|4348.29|4339.59|4334.71|4326.01|974
1637688300000|2021-11-23 17:25:00|4347.86|4339.16|4347.39|4338.69|4352.68|4343.98|4343.19|4334.49|997
1637688600000|2021-11-23 17:30:00|4347.34|4338.64|4346.25|4337.55|4356.74|4348.04|4343.69|4334.99|946
1637688900000|2021-11-23 17:35:00|4346.41|4337.71|4344.35|4335.65|4351.17|4342.47|4341.5|4332.8|998
1637689200000|2021-11-23 17:40:00|4344.44|4335.74|4335.1|4326.4|4352.45|4343.75|4334.95|4326.25|952
1637689500000|2021-11-23 17:45:00|4335.06|4326.36|4337.62|4328.92|4341.15|4332.45|4333|4324.3|980
1637689800000|2021-11-23 17:50:00|4337.56|4328.86|4332.81|4324.11|4338.31|4329.61|4330.56|4321.86|938
1637690100000|2021-11-23 17:55:00|4332.88|4324.18|4326.68|4317.98|4334.29|4325.59|4325.41|4316.71|852
1637690400000|2021-11-23 18:00:00|4326.65|4317.95|4326.05|4317.35|4327.89|4319.19|4316.94|4308.24|1043
1637690700000|2021-11-23 18:05:00|4326.06|4317.36|4325.41|4316.71|4334.67|4325.97|4322.73|4314.03|978
1637691000000|2021-11-23 18:10:00|4325.38|4316.68|4321.16|4312.46|4325.9|4317.2|4318.73|4310.03|926
1637691300000|2021-11-23 18:15:00|4321.45|4312.75|4310.2|4301.5|4324.78|4316.08|4308.99|4300.29|936
1637691600000|2021-11-23 18:20:00|4310.13|4301.43|4302.42|4293.72|4314.49|4305.79|4301.18|4292.48|1014
1637691900000|2021-11-23 18:25:00|4302.6|4293.9|4309.89|4301.19|4315.76|4307.06|4302.4|4293.7|990
1637692200000|2021-11-23 18:30:00|4309.88|4301.18|4298.21|4289.51|4314.15|4305.45|4297.19|4288.49|1005
1637692500000|2021-11-23 18:35:00|4298.37|4289.67|4297.95|4289.25|4302.76|4294.06|4296.07|4287.37|886
1637692800000|2021-11-23 18:40:00|4298.28|4289.58|4307.99|4299.29|4310.44|4301.74|4296|4287.3|821
1637693100000|2021-11-23 18:45:00|4307.98|4299.28|4315.48|4306.78|4315.95|4307.25|4303.91|4295.21|1010
1637693400000|2021-11-23 18:50:00|4314.87|4306.17|4333.78|4325.08|4334.76|4326.06|4314.87|4306.17|987
1637693700000|2021-11-23 18:55:00|4333.86|4325.16|4326.1|4317.4|4334.97|4326.27|4320.19|4311.49|964
1637694000000|2021-11-23 19:00:00|4326.23|4317.53|4325.92|4317.22|4344.81|4336.11|4325.51|4316.81|967
1637694300000|2021-11-23 19:05:00|4325.9|4317.2|4334.86|4326.16|4335.39|4326.69|4322.36|4313.66|995
1637694600000|2021-11-23 19:10:00|4334.6|4325.9|4329.87|4321.17|4339.83|4331.13|4327.76|4319.06|1007
1637694900000|2021-11-23 19:15:00|4330.04|4321.34|4314.66|4305.96|4330.82|4322.12|4311.61|4302.91|979
1637695200000|2021-11-23 19:20:00|4314.72|4306.02|4320.15|4311.45|4324.1|4315.4|4310.89|4302.19|949
1637695500000|2021-11-23 19:25:00|4320.16|4311.46|4327.95|4319.25|4329.85|4321.15|4320.01|4311.31|789
1637695800000|2021-11-23 19:30:00|4327.29|4318.59|4322.56|4313.86|4330.77|4322.07|4321.2|4312.5|1039
1637696100000|2021-11-23 19:35:00|4322.51|4313.81|4337.51|4328.81|4341.04|4332.34|4322.51|4313.81|912
1637696400000|2021-11-23 19:40:00|4337.67|4328.97|4338.65|4329.95|4339.35|4330.65|4333.4|4324.7|881
1637696700000|2021-11-23 19:45:00|4338.63|4329.93|4342.5|4333.8|4348.96|4340.26|4338.21|4329.51|965
1637697000000|2021-11-23 19:50:00|4342.74|4334.04|4344.45|4335.75|4354.53|4345.83|4339.65|4330.95|1010
1637697300000|2021-11-23 19:55:00|4344.43|4335.73|4361.9|4353.2|4364.45|4355.75|4344.03|4335.33|1002
1637697600000|2021-11-23 20:00:00|4362.02|4353.32|4361.89|4353.19|4366.28|4357.58|4358.76|4350.06|1032
1637697900000|2021-11-23 20:05:00|4361.91|4353.21|4359.96|4351.26|4367.76|4359.06|4359.61|4350.91|1008
1637698200000|2021-11-23 20:10:00|4359.53|4350.83|4355.07|4346.37|4361.03|4352.33|4349.82|4341.12|981
1637698500000|2021-11-23 20:15:00|4355.43|4346.73|4349.52|4340.82|4363.93|4355.23|4348.21|4339.51|954
1637698800000|2021-11-23 20:20:00|4349.27|4340.57|4357.63|4348.93|4357.75|4349.05|4349.27|4340.57|861
1637699100000|2021-11-23 20:25:00|4357.42|4348.72|4365.78|4357.08|4374.36|4365.66|4355.08|4346.38|960
1637699400000|2021-11-23 20:30:00|4366.05|4357.35|4369.46|4360.76|4370.51|4361.81|4358.46|4349.76|871
1637699700000|2021-11-23 20:35:00|4368.95|4360.25|4377.22|4368.52|4378.83|4370.13|4367.16|4358.46|761
1637700000000|2021-11-23 20:40:00|4377.15|4368.45|4378.41|4369.71|4381.51|4372.81|4371.85|4363.15|992
1637700300000|2021-11-23 20:45:00|4378.42|4369.72|4372.42|4363.72|4382.13|4373.43|4371.28|4362.58|817
1637700600000|2021-11-23 20:50:00|4372.47|4363.77|4384.65|4375.95|4385.77|4377.07|4372.42|4363.72|769
1637700900000|2021-11-23 20:55:00|4385.06|4376.36|4389.04|4380.34|4391.72|4383.02|4382.15|4373.45|764
1637701200000|2021-11-23 21:00:00|4389.01|4380.31|4373.66|4364.96|4389.84|4381.14|4373.66|4364.96|785
1637701500000|2021-11-23 21:05:00|4373.76|4365.06|4370.27|4361.57|4379.23|4370.53|4370.1|4361.4|726
1637701800000|2021-11-23 21:10:00|4370.28|4361.58|4366.88|4358.18|4374.24|4365.54|4363.03|4354.33|825
1637702100000|2021-11-23 21:15:00|4366.89|4358.19|4364.65|4355.95|4371.55|4362.85|4362.71|4354.01|919
1637702400000|2021-11-23 21:20:00|4364.57|4355.87|4355.98|4347.28|4364.71|4356.01|4355.13|4346.43|838
1637702700000|2021-11-23 21:25:00|4356.23|4347.53|4357.59|4348.89|4365.89|4357.19|4355.88|4347.18|669
1637703000000|2021-11-23 21:30:00|4357.6|4348.9|4352.78|4344.08|4360.54|4351.84|4349.89|4341.19|852
1637703300000|2021-11-23 21:35:00|4352.79|4344.09|4349.96|4341.26|4355.76|4347.06|4347.51|4338.81|704
1637703600000|2021-11-23 21:40:00|4350.01|4341.31|4352.65|4343.95|4355.15|4346.45|4348.39|4339.69|828
1637703900000|2021-11-23 21:45:00|4352.44|4343.74|4355.9|4347.2|4359.64|4350.94|4352.44|4343.74|820
1637704200000|2021-11-23 21:50:00|4355.87|4347.17|4348.86|4340.16|4358|4349.3|4348.11|4339.41|890
1637704500000|2021-11-23 21:55:00|4348.87|4340.17|4356.1|4347.4|4359.4|4350.7|4348.74|4340.04|837
1637704800000|2021-11-23 22:00:00|4356.08|4347.38|4356.78|4348.08|4358.68|4349.98|4354.92|4346.22|519
1637705100000|2021-11-23 22:05:00|4356.66|4347.96|4361.17|4352.47|4361.93|4353.23|4354.5|4345.8|726
1637705400000|2021-11-23 22:10:00|4361.15|4352.45|4349.48|4340.78|4363.95|4355.25|4349.48|4340.78|568
1637705700000|2021-11-23 22:15:00|4349.37|4340.67|4357.05|4348.35|4358.87|4350.17|4348.8|4340.1|866
1637706000000|2021-11-23 22:20:00|4357|4348.3|4349.36|4340.66|4357|4348.3|4348.79|4340.09|916
1637706300000|2021-11-23 22:25:00|4349.32|4340.62|4350.41|4341.71|4352.59|4343.89|4349.3|4340.6|784
1637706600000|2021-11-23 22:30:00|4350.4|4341.7|4338.84|4330.14|4350.4|4341.7|4338.81|4330.11|845
1637706900000|2021-11-23 22:35:00|4338.89|4330.19|4339.02|4330.32|4340.43|4331.73|4338.67|4329.97|671
1637707200000|2021-11-23 22:40:00|4339.04|4330.34|4348.56|4339.86|4353.58|4344.88|4338.77|4330.07|793
1637707500000|2021-11-23 22:45:00|4348.61|4339.91|4346.97|4338.27|4349.88|4341.18|4344.63|4335.93|838
1637707800000|2021-11-23 22:50:00|4347|4338.3|4331.27|4322.57|4347.04|4338.34|4329.27|4320.57|982
1637708100000|2021-11-23 22:55:00|4331.26|4322.56|4338.93|4330.23|4340.28|4331.58|4331.26|4322.56|908
1637708400000|2021-11-23 23:00:00|4338.94|4330.24|4344.41|4335.71|4351.12|4342.42|4334.84|4326.14|1036
1637708700000|2021-11-23 23:05:00|4344.49|4335.79|4343.77|4335.07|4347.37|4338.67|4337.64|4328.94|991
1637709000000|2021-11-23 23:10:00|4343.92|4335.22|4348.94|4340.24|4350.5|4341.8|4341.47|4332.77|844
1637709300000|2021-11-23 23:15:00|4349.04|4340.34|4354.49|4345.79|4356.12|4347.42|4344.6|4335.9|984
1637709600000|2021-11-23 23:20:00|4354.56|4345.86|4352.16|4343.46|4356.46|4347.76|4350.19|4341.49|859
1637709900000|2021-11-23 23:25:00|4352.37|4343.67|4352.31|4343.61|4352.37|4343.67|4343.41|4334.71|923
1637710200000|2021-11-23 23:30:00|4352.36|4343.66|4354.63|4345.93|4359.53|4350.83|4351.61|4342.91|957
1637710500000|2021-11-23 23:35:00|4354.3|4345.6|4357.64|4348.94|4360.58|4351.88|4353.15|4344.45|808
1637710800000|2021-11-23 23:40:00|4357.68|4348.98|4352.28|4343.58|4358.86|4350.16|4348.91|4340.21|833
1637711100000|2021-11-23 23:45:00|4352.33|4343.63|4352.63|4343.93|4357.91|4349.21|4350.02|4341.32|943
1637711400000|2021-11-23 23:50:00|4352.74|4344.04|4358.24|4349.54|4359.41|4350.71|4350.03|4341.33|868
1637711700000|2021-11-23 23:55:00|4358.23|4349.53|4345.82|4337.12|4360.96|4352.26|4343.44|4334.74|962
1637712000000|2021-11-24 00:00:00|4345.61|4336.91|4364.9|4356.2|4378.1|4369.4|4344.6|4335.9|818
1637712300000|2021-11-24 00:05:00|4365.25|4356.55|4366.75|4358.05|4367.54|4358.84|4359.82|4351.12|703
1637712600000|2021-11-24 00:10:00|4366.76|4358.06|4363.68|4354.98|4372.77|4364.07|4362.78|4354.08|716
1637712900000|2021-11-24 00:15:00|4363.66|4354.96|4354.78|4346.08|4364.2|4355.5|4354.05|4345.35|508
1637713200000|2021-11-24 00:20:00|4354.98|4346.28|4364.01|4355.31|4364.3|4355.6|4354.98|4346.28|617
1637713500000|2021-11-24 00:25:00|4363.87|4355.17|4357.32|4348.62|4363.99|4355.29|4354.96|4346.26|679
1637713800000|2021-11-24 00:30:00|4357.13|4348.43|4368.94|4360.24|4370|4361.3|4355.5|4346.8|794
1637714100000|2021-11-24 00:35:00|4368.92|4360.22|4375.32|4366.62|4377.45|4368.75|4368.83|4360.13|707
1637714400000|2021-11-24 00:40:00|4375.35|4366.65|4368.46|4359.76|4375.67|4366.97|4366.43|4357.73|540
1637714700000|2021-11-24 00:45:00|4367.95|4359.25|4360.31|4351.61|4369.01|4360.31|4359.75|4351.05|638
1637715000000|2021-11-24 00:50:00|4360.27|4351.57|4363.86|4355.16|4365.5|4356.8|4358.63|4349.93|308
1637715300000|2021-11-24 00:55:00|4363.88|4355.18|4355.47|4346.77|4365.15|4356.45|4354.47|4345.77|421
1637715600000|2021-11-24 01:00:00|4355.56|4346.86|4364.4|4355.7|4364.4|4355.7|4354.65|4345.95|408
1637715900000|2021-11-24 01:05:00|4363.98|4355.28|4363.27|4354.57|4365.92|4357.22|4359.26|4350.56|478
1637716200000|2021-11-24 01:10:00|4362.81|4354.11|4353.37|4344.67|4363.59|4354.89|4349.43|4340.73|696
1637716500000|2021-11-24 01:15:00|4353.7|4345|4341.17|4332.47|4356.16|4347.46|4339.93|4331.23|898
1637716800000|2021-11-24 01:20:00|4341.3|4332.6|4335.46|4326.76|4345.22|4336.52|4332.52|4323.82|983
1637717100000|2021-11-24 01:25:00|4335.47|4326.77|4324.3|4315.6|4337.58|4328.88|4318.05|4309.35|993
1637717400000|2021-11-24 01:30:00|4324.35|4315.65|4329.39|4320.69|4334.39|4325.69|4318.46|4309.76|932
1637717700000|2021-11-24 01:35:00|4329.32|4320.62|4326.88|4318.18|4332.76|4324.06|4325.46|4316.76|744
1637718000000|2021-11-24 01:40:00|4327.78|4319.08|4337.16|4328.46|4337.62|4328.92|4326.14|4317.44|831
1637718300000|2021-11-24 01:45:00|4337.23|4328.53|4325.17|4316.47|4338.13|4329.43|4324.22|4315.52|919
1637718600000|2021-11-24 01:50:00|4325.1|4316.4|4316.87|4308.17|4325.11|4316.41|4312.47|4303.77|969
1637718900000|2021-11-24 01:55:00|4316.62|4307.92|4305.21|4296.51|4319.82|4311.12|4304.59|4295.89|962
1637719200000|2021-11-24 02:00:00|4305.27|4296.57|4285.7|4277|4311.81|4303.11|4283.77|4275.07|1079
1637719500000|2021-11-24 02:05:00|4285.55|4276.85|4289.25|4280.55|4293.72|4285.02|4276.25|4267.55|1038
1637719800000|2021-11-24 02:10:00|4289.17|4280.47|4278.46|4269.76|4294.18|4285.48|4274.47|4265.77|1002
1637720100000|2021-11-24 02:15:00|4278.6|4269.9|4283.72|4275.02|4291.03|4282.33|4276.25|4267.55|1063
1637720400000|2021-11-24 02:20:00|4283.68|4274.98|4263.63|4254.93|4283.76|4275.06|4261.19|4252.49|971
1637720700000|2021-11-24 02:25:00|4263.61|4254.91|4257.05|4248.35|4270.49|4261.79|4254.99|4246.29|1087
1637721000000|2021-11-24 02:30:00|4257.15|4248.45|4270.85|4262.15|4274.8|4266.1|4254.56|4245.86|970
1637721300000|2021-11-24 02:35:00|4270.96|4262.26|4262.42|4253.72|4274.25|4265.55|4259.08|4250.38|988
1637721600000|2021-11-24 02:40:00|4262.48|4253.78|4252.85|4244.15|4270.7|4262|4250.44|4241.74|866
1637721900000|2021-11-24 02:45:00|4252.78|4244.08|4256.52|4247.82|4261.47|4252.77|4243.44|4234.74|1032
1637722200000|2021-11-24 02:50:00|4256.61|4247.91|4253.97|4245.27|4261.6|4252.9|4250.61|4241.91|987
1637722500000|2021-11-24 02:55:00|4253.92|4245.22|4252.82|4244.12|4259.51|4250.81|4238.48|4229.78|1027
1637722800000|2021-11-24 03:00:00|4252.83|4244.13|4246.31|4237.61|4261.06|4252.36|4238.35|4229.65|1069
1637723100000|2021-11-24 03:05:00|4246.2|4237.5|4256.38|4247.68|4256.93|4248.23|4242.76|4234.06|912
1637723400000|2021-11-24 03:10:00|4256.31|4247.61|4250.19|4241.49|4259.28|4250.58|4250.14|4241.44|827
1637723700000|2021-11-24 03:15:00|4250.2|4241.5|4257.88|4249.18|4258.52|4249.82|4248.07|4239.37|928
1637724000000|2021-11-24 03:20:00|4257.97|4249.27|4247.78|4239.08|4258.22|4249.52|4243.77|4235.07|839
1637724300000|2021-11-24 03:25:00|4247.69|4238.99|4250.43|4241.73|4250.66|4241.96|4238.99|4230.29|825
1637724600000|2021-11-24 03:30:00|4250.32|4241.62|4238.97|4230.27|4251.84|4243.14|4238.94|4230.24|831
1637724900000|2021-11-24 03:35:00|4239.2|4230.5|4241.13|4232.43|4243.9|4235.2|4238.94|4230.24|795
1637725200000|2021-11-24 03:40:00|4241.15|4232.45|4249.14|4240.44|4250.33|4241.63|4239.38|4230.68|848
1637725500000|2021-11-24 03:45:00|4249.2|4240.5|4250.72|4242.02|4251.33|4242.63|4245.57|4236.87|827
1637725800000|2021-11-24 03:50:00|4250.66|4241.96|4255.4|4246.7|4259.4|4250.7|4250.63|4241.93|911
1637726100000|2021-11-24 03:55:00|4255.01|4246.31|4252.4|4243.7|4258.49|4249.79|4251.46|4242.76|791
1637726400000|2021-11-24 04:00:00|4252.14|4243.44|4262.76|4254.06|4263.56|4254.86|4251.32|4242.62|884
1637726700000|2021-11-24 04:05:00|4262|4253.3|4255.71|4247.01|4263.39|4254.69|4248.31|4239.61|926
1637727000000|2021-11-24 04:10:00|4255.72|4247.02|4266.24|4257.54|4273.09|4264.39|4254.86|4246.16|951
1637727300000|2021-11-24 04:15:00|4266.25|4257.55|4279.12|4270.42|4281.25|4272.55|4266.09|4257.39|957
1637727600000|2021-11-24 04:20:00|4279.11|4270.41|4290.76|4282.06|4291.1|4282.4|4279.04|4270.34|1003
1637727900000|2021-11-24 04:25:00|4290.66|4281.96|4281.63|4272.93|4296.87|4288.17|4281|4272.3|928
1637728200000|2021-11-24 04:30:00|4281.62|4272.92|4273.42|4264.72|4281.64|4272.94|4271.15|4262.45|868
1637728500000|2021-11-24 04:35:00|4273.39|4264.69|4267.27|4258.57|4274.31|4265.61|4267.27|4258.57|836
1637728800000|2021-11-24 04:40:00|4267.21|4258.51|4273.39|4264.69|4276|4267.3|4264.79|4256.09|871
1637729100000|2021-11-24 04:45:00|4273.28|4264.58|4276.71|4268.01|4277.88|4269.18|4265.39|4256.69|867
1637729400000|2021-11-24 04:50:00|4276.78|4268.08|4271.63|4262.93|4280.08|4271.38|4268.24|4259.54|954
1637729700000|2021-11-24 04:55:00|4271.7|4263|4274.52|4265.82|4276.41|4267.71|4270.35|4261.65|754
1637730000000|2021-11-24 05:00:00|4274.59|4265.89|4270.7|4262|4274.7|4266|4265.45|4256.75|838
1637730300000|2021-11-24 05:05:00|4270.64|4261.94|4269.63|4260.93|4276.88|4268.18|4268.23|4259.53|847
1637730600000|2021-11-24 05:10:00|4269.64|4260.94|4279.47|4270.77|4279.91|4271.21|4266.14|4257.44|795
1637730900000|2021-11-24 05:15:00|4279.76|4271.06|4282.83|4274.13|4283.87|4275.17|4275.85|4267.15|918
1637731200000|2021-11-24 05:20:00|4282.68|4273.98|4288.55|4279.85|4294.76|4286.06|4279.35|4270.65|845
1637731500000|2021-11-24 05:25:00|4288.58|4279.88|4283.23|4274.53|4288.86|4280.16|4280.48|4271.78|787
1637731800000|2021-11-24 05:30:00|4282.94|4274.24|4273.35|4264.65|4284.31|4275.61|4273.17|4264.47|780
1637732100000|2021-11-24 05:35:00|4273.36|4264.66|4272.02|4263.32|4275.25|4266.55|4271.69|4262.99|808
1637732400000|2021-11-24 05:40:00|4271.57|4262.87|4279.56|4270.86|4281.2|4272.5|4269.48|4260.78|929
1637732700000|2021-11-24 05:45:00|4279.58|4270.88|4276.22|4267.52|4287.67|4278.97|4271.62|4262.92|933
1637733000000|2021-11-24 05:50:00|4276.2|4267.5|4268.62|4259.92|4276.26|4267.56|4267.2|4258.5|811
1637733300000|2021-11-24 05:55:00|4268.61|4259.91|4274.45|4265.75|4275.69|4266.99|4267.69|4258.99|735
1637733600000|2021-11-24 06:00:00|4274.41|4265.71|4279.82|4271.12|4282.55|4273.85|4269.56|4260.86|904
1637733900000|2021-11-24 06:05:00|4279.83|4271.13|4254.19|4245.49|4279.83|4271.13|4252.41|4243.71|921
1637734200000|2021-11-24 06:10:00|4254.08|4245.38|4251.9|4243.2|4256.77|4248.07|4247.28|4238.58|710
1637734500000|2021-11-24 06:15:00|4251.88|4243.18|4257.83|4249.13|4262|4253.3|4251.74|4243.04|754
1637734800000|2021-11-24 06:20:00|4257.8|4249.1|4226.39|4217.69|4257.8|4249.1|4223.91|4215.21|945
1637735100000|2021-11-24 06:25:00|4226.67|4217.97|4228.56|4219.86|4236.83|4228.13|4226.67|4217.97|855
1637735400000|2021-11-24 06:30:00|4228.92|4220.22|4238.69|4229.99|4240.57|4231.87|4227.66|4218.96|840
1637735700000|2021-11-24 06:35:00|4238.67|4229.97|4240.23|4231.53|4248.1|4239.4|4237.25|4228.55|891
1637736000000|2021-11-24 06:40:00|4240.27|4231.57|4253.48|4244.78|4254.82|4246.12|4240.27|4231.57|889
1637736300000|2021-11-24 06:45:00|4253.49|4244.79|4266.81|4258.11|4277.51|4268.81|4253.49|4244.79|1035
1637736600000|2021-11-24 06:50:00|4267.02|4258.32|4279.89|4271.19|4281.55|4272.85|4264.96|4256.26|951
1637736900000|2021-11-24 06:55:00|4279.92|4271.22|4276.22|4267.52|4282.74|4274.04|4272.49|4263.79|898
1637737200000|2021-11-24 07:00:00|4276.19|4267.49|4286.99|4278.29|4286.99|4278.29|4270.43|4261.73|752
1637737500000|2021-11-24 07:05:00|4286.87|4278.17|4279.81|4271.11|4289.63|4280.93|4278.01|4269.31|894
1637737800000|2021-11-24 07:10:00|4279.78|4271.08|4290.78|4282.08|4297.52|4288.82|4279.77|4271.07|929
1637738100000|2021-11-24 07:15:00|4290.64|4281.94|4274.55|4265.85|4290.64|4281.94|4274.27|4265.57|936
1637738400000|2021-11-24 07:20:00|4274.42|4265.72|4281.27|4272.57|4282.85|4274.15|4271.27|4262.57|896
1637738700000|2021-11-24 07:25:00|4281.28|4272.58|4287.78|4279.08|4292.03|4283.33|4281.16|4272.46|918
1637739000000|2021-11-24 07:30:00|4287.79|4279.09|4281.62|4272.92|4288.27|4279.57|4274.17|4265.47|867
1637739300000|2021-11-24 07:35:00|4281.18|4272.48|4277.33|4268.63|4291.8|4283.1|4273.13|4264.43|911
1637739600000|2021-11-24 07:40:00|4277.3|4268.6|4287.44|4278.74|4289.04|4280.34|4277.19|4268.49|811
1637739900000|2021-11-24 07:45:00|4287.42|4278.72|4275.58|4266.88|4287.58|4278.88|4275.25|4266.55|915
1637740200000|2021-11-24 07:50:00|4275.3|4266.6|4274.93|4266.23|4278.7|4270|4272.5|4263.8|826
1637740500000|2021-11-24 07:55:00|4274.96|4266.26|4275.94|4267.24|4280.02|4271.32|4272.23|4263.53|839
1637740800000|2021-11-24 08:00:00|4275.82|4267.12|4276.6|4267.9|4280.04|4271.34|4270.54|4261.84|922
1637741100000|2021-11-24 08:05:00|4276.63|4267.93|4283.84|4275.14|4287.22|4278.52|4274.74|4266.04|956
1637741400000|2021-11-24 08:10:00|4283.88|4275.18|4274.68|4265.98|4284.67|4275.97|4272.68|4263.98|766
1637741700000|2021-11-24 08:15:00|4274.61|4265.91|4283.07|4274.37|4283.46|4274.76|4273.86|4265.16|792
1637742000000|2021-11-24 08:20:00|4283.14|4274.44|4284.83|4276.13|4285.01|4276.31|4276.13|4267.43|845
1637742300000|2021-11-24 08:25:00|4284.8|4276.1|4296.21|4287.51|4296.48|4287.78|4282.74|4274.04|847
1637742600000|2021-11-24 08:30:00|4296.19|4287.49|4333.56|4324.86|4347.48|4338.78|4290.32|4281.62|1113
1637742900000|2021-11-24 08:35:00|4333.06|4324.36|4315.82|4307.12|4334.33|4325.63|4308.31|4299.61|1104
1637743200000|2021-11-24 08:40:00|4316.16|4307.46|4302.27|4293.57|4317.74|4309.04|4300.85|4292.15|990
1637743500000|2021-11-24 08:45:00|4302.28|4293.58|4314.3|4305.6|4317.38|4308.68|4302.19|4293.49|1065
1637743800000|2021-11-24 08:50:00|4314.2|4305.5|4295.32|4286.62|4318.32|4309.62|4289.8|4281.1|1069
1637744100000|2021-11-24 08:55:00|4295.44|4286.74|4307.19|4298.49|4320.23|4311.53|4289.55|4280.85|1015
1637744400000|2021-11-24 09:00:00|4307.2|4298.5|4305.22|4296.52|4311.73|4303.03|4300.32|4291.62|523
1637744700000|2021-11-24 09:05:00|4301.6|4292.9|4308.39|4299.69|4309.45|4300.75|4294.35|4285.65|778
1637745000000|2021-11-24 09:10:00|4308.63|4299.93|4311.59|4302.89|4314.01|4305.31|4304.22|4295.52|816
1637745300000|2021-11-24 09:15:00|4312.34|4303.64|4307.1|4298.4|4312.34|4303.64|4303.42|4294.72|781
1637745600000|2021-11-24 09:20:00|4306.74|4298.04|4315.09|4306.39|4318.93|4310.23|4304.08|4295.38|836
1637745900000|2021-11-24 09:25:00|4315.41|4306.71|4333.16|4324.46|4333.57|4324.87|4309.23|4300.53|898
1637746200000|2021-11-24 09:30:00|4332.98|4324.28|4318.89|4310.19|4333.07|4324.37|4317.94|4309.24|846
1637746500000|2021-11-24 09:35:00|4318.54|4309.84|4311.93|4303.23|4321.65|4312.95|4311.38|4302.68|908
1637746800000|2021-11-24 09:40:00|4311.92|4303.22|4312.76|4304.06|4315|4306.3|4307.23|4298.53|724
1637747100000|2021-11-24 09:45:00|4312.82|4304.12|4305.7|4297|4312.82|4304.12|4303.8|4295.1|829
1637747400000|2021-11-24 09:50:00|4305.73|4297.03|4300.19|4291.49|4307.24|4298.54|4299.28|4290.58|945
1637747700000|2021-11-24 09:55:00|4300.34|4291.64|4294.86|4286.16|4303.32|4294.62|4290.81|4282.11|890
1637748000000|2021-11-24 10:00:00|4294.9|4286.2|4291.76|4283.06|4300.56|4291.86|4290.52|4281.82|900
1637748300000|2021-11-24 10:05:00|4291.64|4282.94|4290.54|4281.84|4292.12|4283.42|4283.33|4274.63|949
1637748600000|2021-11-24 10:10:00|4290.96|4282.26|4296.48|4287.78|4297.89|4289.19|4290.41|4281.71|968
1637748900000|2021-11-24 10:15:00|4296.12|4287.42|4289.46|4280.76|4303.93|4295.23|4288.9|4280.2|820
1637749200000|2021-11-24 10:20:00|4289.48|4280.78|4304.09|4295.39|4304.89|4296.19|4289.27|4280.57|993
1637749500000|2021-11-24 10:25:00|4304.15|4295.45|4294.52|4285.82|4304.92|4296.22|4294.32|4285.62|956
1637749800000|2021-11-24 10:30:00|4294.44|4285.74|4290.8|4282.1|4298.81|4290.11|4289.93|4281.23|923
1637750100000|2021-11-24 10:35:00|4290.79|4282.09|4295.68|4286.98|4298.17|4289.47|4286.07|4277.37|960
1637750400000|2021-11-24 10:40:00|4295.69|4286.99|4289.18|4280.48|4300.7|4292|4287.95|4279.25|978
1637750700000|2021-11-24 10:45:00|4289.21|4280.51|4281.97|4273.27|4293.27|4284.57|4281.97|4273.27|963
1637751000000|2021-11-24 10:50:00|4281.93|4273.23|4284.62|4275.92|4286.16|4277.46|4278.09|4269.39|975
1637751300000|2021-11-24 10:55:00|4284.6|4275.9|4261.44|4252.74|4287.33|4278.63|4260.83|4252.13|965
1637751600000|2021-11-24 11:00:00|4261.58|4252.88|4271.06|4262.36|4271.73|4263.03|4260.85|4252.15|1018
1637751900000|2021-11-24 11:05:00|4271.1|4262.4|4269.98|4261.28|4271.52|4262.82|4263.42|4254.72|1020
1637752200000|2021-11-24 11:10:00|4270.09|4261.39|4274.67|4265.97|4279.49|4270.79|4267.3|4258.6|981
1637752500000|2021-11-24 11:15:00|4274.72|4266.02|4280.79|4272.09|4282.77|4274.07|4269.34|4260.64|929
1637752800000|2021-11-24 11:20:00|4280.75|4272.05|4284.69|4275.99|4288.71|4280.01|4279.05|4270.35|851
1637753100000|2021-11-24 11:25:00|4284.68|4275.98|4282.95|4274.25|4285.9|4277.2|4279.05|4270.35|878
1637753400000|2021-11-24 11:30:00|4282.89|4274.19|4292.18|4283.48|4293.29|4284.59|4279.1|4270.4|1005
1637753700000|2021-11-24 11:35:00|4292.77|4284.07|4296.52|4287.82|4297.41|4288.71|4287.11|4278.41|936
1637754000000|2021-11-24 11:40:00|4296.65|4287.95|4310.71|4302.01|4310.71|4302.01|4296.25|4287.55|848
1637754300000|2021-11-24 11:45:00|4310.92|4302.22|4301.42|4292.72|4311.69|4302.99|4296.96|4288.26|888
1637754600000|2021-11-24 11:50:00|4301.39|4292.69|4306.23|4297.53|4306.7|4298|4299.26|4290.56|792
1637754900000|2021-11-24 11:55:00|4306.34|4297.64|4298.19|4289.49|4306.71|4298.01|4296.61|4287.91|881
1637755200000|2021-11-24 12:00:00|4298.2|4289.5|4290.49|4281.79|4298.84|4290.14|4288.38|4279.68|948
1637755500000|2021-11-24 12:05:00|4290.46|4281.76|4289.73|4281.03|4316.21|4307.51|4289.5|4280.8|981
1637755800000|2021-11-24 12:10:00|4289.75|4281.05|4284.52|4275.82|4294.23|4285.53|4277.18|4268.48|915
1637756100000|2021-11-24 12:15:00|4284.71|4276.01|4295.59|4286.89|4304.56|4295.86|4284.31|4275.61|1016
1637756400000|2021-11-24 12:20:00|4295.6|4286.9|4288.03|4279.33|4298.93|4290.23|4287.07|4278.37|905
1637756700000|2021-11-24 12:25:00|4288.11|4279.41|4303.16|4294.46|4304.26|4295.56|4287.99|4279.29|963
1637757000000|2021-11-24 12:30:00|4303.11|4294.41|4301.23|4292.53|4304.33|4295.63|4295.57|4286.87|933
1637757300000|2021-11-24 12:35:00|4301.24|4292.54|4303.61|4294.91|4309.57|4300.87|4295.91|4287.21|983
1637757600000|2021-11-24 12:40:00|4303.72|4295.02|4300.36|4291.66|4307.08|4298.38|4298.69|4289.99|732
1637757900000|2021-11-24 12:45:00|4300.3|4291.6|4288.52|4279.82|4303.5|4294.8|4285.53|4276.83|956
1637758200000|2021-11-24 12:50:00|4288.53|4279.83|4281.99|4273.29|4292.23|4283.53|4281.99|4273.29|802
1637758500000|2021-11-24 12:55:00|4283.48|4274.78|4282.52|4273.82|4287.35|4278.65|4279.88|4271.18|869
1637758800000|2021-11-24 13:00:00|4282.49|4273.79|4277.4|4268.7|4289.48|4280.78|4277.28|4268.58|886
1637759100000|2021-11-24 13:05:00|4277.72|4269.02|4278.1|4269.4|4278.82|4270.12|4266.84|4258.14|951
1637759400000|2021-11-24 13:10:00|4277.97|4269.27|4295.21|4286.51|4311.81|4303.11|4277.3|4268.6|1086
1637759700000|2021-11-24 13:15:00|4295.18|4286.48|4289.57|4280.87|4295.22|4286.52|4283.82|4275.12|968
1637760000000|2021-11-24 13:20:00|4289.6|4280.9|4299.53|4290.83|4300.08|4291.38|4284.36|4275.66|911
1637760300000|2021-11-24 13:25:00|4299.57|4290.87|4299.14|4290.44|4305.91|4297.21|4295.19|4286.49|912
1637760600000|2021-11-24 13:30:00|4299.03|4290.33|4298.08|4289.38|4310.4|4301.7|4296.54|4287.84|878
1637760900000|2021-11-24 13:35:00|4298.03|4289.33|4272.84|4264.14|4298.89|4290.19|4271.16|4262.46|869
1637761200000|2021-11-24 13:40:00|4273.04|4264.34|4270.2|4261.5|4276.39|4267.69|4269.45|4260.75|849
1637761500000|2021-11-24 13:45:00|4270.49|4261.79|4261.99|4253.29|4272.9|4264.2|4259.09|4250.39|997
1637761800000|2021-11-24 13:50:00|4261.97|4253.27|4218.66|4209.96|4262.32|4253.62|4216.33|4207.63|1100
1637762100000|2021-11-24 13:55:00|4218.68|4209.98|4225.87|4217.17|4255.95|4247.25|4216.04|4207.34|1123
1637762400000|2021-11-24 14:00:00|4225.8|4217.1|4230.48|4221.78|4249.98|4241.28|4207.17|4198.47|1145
1637762700000|2021-11-24 14:05:00|4230.62|4221.92|4220.46|4211.76|4236.42|4227.72|4218.15|4209.45|1046
1637763000000|2021-11-24 14:10:00|4220.55|4211.85|4213.89|4205.19|4221.16|4212.46|4210.66|4201.96|1060
1637763300000|2021-11-24 14:15:00|4213.87|4205.17|4202.12|4193.42|4226.86|4218.16|4198.03|4189.33|1046
1637763600000|2021-11-24 14:20:00|4202.11|4193.41|4211.06|4202.36|4220.53|4211.83|4186.21|4177.51|1129
1637763900000|2021-11-24 14:25:00|4210.52|4201.82|4208.75|4200.05|4222.25|4213.55|4201.15|4192.45|1089
1637764200000|2021-11-24 14:30:00|4208.7|4200|4193.25|4184.55|4221.52|4212.82|4192.26|4183.56|1115
1637764500000|2021-11-24 14:35:00|4193.29|4184.59|4207.1|4198.4|4213.91|4205.21|4189.08|4180.38|1126
1637764800000|2021-11-24 14:40:00|4207.26|4198.56|4193.33|4184.63|4207.35|4198.65|4193.33|4184.63|1088
1637765100000|2021-11-24 14:45:00|4193.49|4184.79|4180.88|4172.18|4193.62|4184.92|4174.3|4165.6|1106
1637765400000|2021-11-24 14:50:00|4180.89|4172.19|4199.85|4191.15|4204.78|4196.08|4179.78|4171.08|1028
1637765700000|2021-11-24 14:55:00|4200.06|4191.36|4208.07|4199.37|4211.47|4202.77|4200.06|4191.36|983
1637766000000|2021-11-24 15:00:00|4208.15|4199.45|4216.54|4207.84|4228.22|4219.52|4199.96|4191.26|1135
1637766300000|2021-11-24 15:05:00|4216.47|4207.77|4222.06|4213.36|4223.37|4214.67|4203|4194.3|1091
1637766600000|2021-11-24 15:10:00|4222.47|4213.77|4219.84|4211.14|4225.89|4217.19|4217.09|4208.39|1024
1637766900000|2021-11-24 15:15:00|4220.16|4211.46|4217.85|4209.15|4221.96|4213.26|4211.99|4203.29|1031
1637767200000|2021-11-24 15:20:00|4218.01|4209.31|4213.9|4205.2|4222.5|4213.8|4210.34|4201.64|1004
1637767500000|2021-11-24 15:25:00|4213.96|4205.26|4224.58|4215.88|4233.16|4224.46|4213.84|4205.14|1074
1637767800000|2021-11-24 15:30:00|4224.59|4215.89|4238.97|4230.27|4239.54|4230.84|4224.4|4215.7|1031
1637768100000|2021-11-24 15:35:00|4238.37|4229.67|4263.42|4254.72|4263.69|4254.99|4237.55|4228.85|1083
1637768400000|2021-11-24 15:40:00|4263.54|4254.84|4246.6|4237.9|4266.68|4257.98|4246.54|4237.84|1102
1637768700000|2021-11-24 15:45:00|4246.57|4237.87|4261.08|4252.38|4261.08|4252.38|4246.57|4237.87|1058
1637769000000|2021-11-24 15:50:00|4261.12|4252.42|4277.8|4269.1|4279.25|4270.55|4258.76|4250.06|1118
1637769300000|2021-11-24 15:55:00|4277.66|4268.96|4260.11|4251.41|4277.95|4269.25|4258.8|4250.1|1074
1637769600000|2021-11-24 16:00:00|4259.92|4251.22|4247.63|4238.93|4270.97|4262.27|4243.48|4234.78|1104
1637769900000|2021-11-24 16:05:00|4247.6|4238.9|4248.54|4239.84|4251.87|4243.17|4242.23|4233.53|1008
1637770200000|2021-11-24 16:10:00|4248.2|4239.5|4250.52|4241.82|4251.88|4243.18|4240.44|4231.74|918
1637770500000|2021-11-24 16:15:00|4250.66|4241.96|4256.52|4247.82|4262.39|4253.69|4249.32|4240.62|958
1637770800000|2021-11-24 16:20:00|4256.49|4247.79|4256.07|4247.37|4263.46|4254.76|4254.07|4245.37|928
1637771100000|2021-11-24 16:25:00|4256.05|4247.35|4238.55|4229.85|4256.47|4247.77|4236.08|4227.38|925
1637771400000|2021-11-24 16:30:00|4238.46|4229.76|4237.48|4228.78|4247.36|4238.66|4237.31|4228.61|896
1637771700000|2021-11-24 16:35:00|4237.42|4228.72|4236.18|4227.48|4240.15|4231.45|4229.72|4221.02|922
1637772000000|2021-11-24 16:40:00|4236.33|4227.63|4229.57|4220.87|4236.53|4227.83|4225.72|4217.02|995
1637772300000|2021-11-24 16:45:00|4229.49|4220.79|4234.95|4226.25|4238.23|4229.53|4227.12|4218.42|1017
1637772600000|2021-11-24 16:50:00|4234.96|4226.26|4245.23|4236.53|4247.94|4239.24|4234.96|4226.26|798
1637772900000|2021-11-24 16:55:00|4245.41|4236.71|4233.07|4224.37|4245.73|4237.03|4232.77|4224.07|880
1637773200000|2021-11-24 17:00:00|4233.01|4224.31|4247.7|4239|4248.63|4239.93|4229.44|4220.74|913
1637773500000|2021-11-24 17:05:00|4247.74|4239.04|4244.68|4235.98|4247.74|4239.04|4236.12|4227.42|923
1637773800000|2021-11-24 17:10:00|4244.74|4236.04|4250.82|4242.12|4257.74|4249.04|4244.64|4235.94|958
1637774100000|2021-11-24 17:15:00|4250.75|4242.05|4235.3|4226.6|4251.34|4242.64|4235|4226.3|862
1637774400000|2021-11-24 17:20:00|4235.31|4226.61|4234.02|4225.32|4238.76|4230.06|4231.56|4222.86|847
1637774700000|2021-11-24 17:25:00|4234.01|4225.31|4231.08|4222.38|4234.96|4226.26|4228.41|4219.71|943
1637775000000|2021-11-24 17:30:00|4230.93|4222.23|4214.3|4205.6|4234.15|4225.45|4212.68|4203.98|963
1637775300000|2021-11-24 17:35:00|4214.38|4205.68|4218.79|4210.09|4224.4|4215.7|4214.38|4205.68|889
1637775600000|2021-11-24 17:40:00|4218.67|4209.97|4219.97|4211.27|4220.48|4211.78|4214.77|4206.07|861
1637775900000|2021-11-24 17:45:00|4220|4211.3|4222.11|4213.41|4228.12|4219.42|4219.8|4211.1|980
1637776200000|2021-11-24 17:50:00|4222.13|4213.43|4221.68|4212.98|4224.45|4215.75|4213.21|4204.51|939
1637776500000|2021-11-24 17:55:00|4221.71|4213.01|4216.2|4207.5|4226.5|4217.8|4213.03|4204.33|1009
1637776800000|2021-11-24 18:00:00|4216.9|4208.2|4229.03|4220.33|4231.41|4222.71|4214.5|4205.8|990
1637777100000|2021-11-24 18:05:00|4228.86|4220.16|4245.02|4236.32|4250.49|4241.79|4224.95|4216.25|1048
1637777400000|2021-11-24 18:10:00|4244.01|4235.31|4244.51|4235.81|4253.75|4245.05|4242.5|4233.8|1007
1637777700000|2021-11-24 18:15:00|4244.48|4235.78|4263.64|4254.94|4264.23|4255.53|4239.87|4231.17|1021
1637778000000|2021-11-24 18:20:00|4263.54|4254.84|4257.46|4248.76|4265.05|4256.35|4255.16|4246.46|958
1637778300000|2021-11-24 18:25:00|4257.48|4248.78|4248.82|4240.12|4257.74|4249.04|4247.2|4238.5|905
1637778600000|2021-11-24 18:30:00|4248.83|4240.13|4246.35|4237.65|4251.36|4242.66|4245.76|4237.06|924
1637778900000|2021-11-24 18:35:00|4246.29|4237.59|4227.53|4218.83|4247.15|4238.45|4226.35|4217.65|931
1637779200000|2021-11-24 18:40:00|4227.8|4219.1|4222.95|4214.25|4230.92|4222.22|4222.03|4213.33|767
1637779500000|2021-11-24 18:45:00|4222.89|4214.19|4230.63|4221.93|4232.29|4223.59|4222.74|4214.04|764
1637779800000|2021-11-24 18:50:00|4230.44|4221.74|4225.2|4216.5|4234.67|4225.97|4224.94|4216.24|719
1637780100000|2021-11-24 18:55:00|4224.97|4216.27|4237|4228.3|4237|4228.3|4224.72|4216.02|725
1637780400000|2021-11-24 19:00:00|4237.01|4228.31|4231.41|4222.71|4243.78|4235.08|4230.43|4221.73|820
1637780700000|2021-11-24 19:05:00|4231.32|4222.62|4210.97|4202.27|4232|4223.3|4210.36|4201.66|893
1637781000000|2021-11-24 19:10:00|4211.08|4202.38|4211.7|4203|4213.34|4204.64|4205.5|4196.8|941
1637781300000|2021-11-24 19:15:00|4211.72|4203.02|4217.71|4209.01|4217.71|4209.01|4209.12|4200.42|781
1637781600000|2021-11-24 19:20:00|4217.72|4209.02|4226.97|4218.27|4227.73|4219.03|4214.24|4205.54|879
1637781900000|2021-11-24 19:25:00|4226.98|4218.28|4219.57|4210.87|4228.15|4219.45|4214.92|4206.22|839
1637782200000|2021-11-24 19:30:00|4219.72|4211.02|4226.95|4218.25|4227.04|4218.34|4215.42|4206.72|924
1637782500000|2021-11-24 19:35:00|4226.3|4217.6|4226.86|4218.16|4233.42|4224.72|4225.64|4216.94|933
1637782800000|2021-11-24 19:40:00|4226.92|4218.22|4227.3|4218.6|4229.35|4220.65|4217.95|4209.25|886
1637783100000|2021-11-24 19:45:00|4227.32|4218.62|4212.65|4203.95|4239.77|4231.07|4211.52|4202.82|969
1637783400000|2021-11-24 19:50:00|4212.4|4203.7|4216.89|4208.19|4219.58|4210.88|4211.79|4203.09|866
1637783700000|2021-11-24 19:55:00|4216.69|4207.99|4217.77|4209.07|4220.39|4211.69|4211.09|4202.39|960
1637784000000|2021-11-24 20:00:00|4217.89|4209.19|4208.2|4199.5|4219.37|4210.67|4207.69|4198.99|880
1637784300000|2021-11-24 20:05:00|4208.13|4199.43|4220.98|4212.28|4222.79|4214.09|4206.45|4197.75|860
1637784600000|2021-11-24 20:10:00|4220.96|4212.26|4227.51|4218.81|4231.17|4222.47|4219.07|4210.37|914
1637784900000|2021-11-24 20:15:00|4227.39|4218.69|4230.36|4221.66|4231.7|4223|4223.39|4214.69|881
1637785200000|2021-11-24 20:20:00|4230.16|4221.46|4234.01|4225.31|4239.49|4230.79|4229.1|4220.4|762
1637785500000|2021-11-24 20:25:00|4234.02|4225.32|4243.21|4234.51|4248.23|4239.53|4233.74|4225.04|910
1637785800000|2021-11-24 20:30:00|4243.24|4234.54|4238.97|4230.27|4247.03|4238.33|4234.75|4226.05|911
1637786100000|2021-11-24 20:35:00|4238.96|4230.26|4246.14|4237.44|4247.18|4238.48|4233.65|4224.95|888
1637786400000|2021-11-24 20:40:00|4246.06|4237.36|4252.89|4244.19|4257.9|4249.2|4244.75|4236.05|950
1637786700000|2021-11-24 20:45:00|4253|4244.3|4255.08|4246.38|4264.35|4255.65|4247.13|4238.43|933
1637787000000|2021-11-24 20:50:00|4254.55|4245.85|4259.11|4250.41|4259.64|4250.94|4251.93|4243.23|954
1637787300000|2021-11-24 20:55:00|4258.87|4250.17|4277.03|4268.33|4277.81|4269.11|4257.2|4248.5|1013
1637787600000|2021-11-24 21:00:00|4277.1|4268.4|4268.98|4260.28|4286.36|4277.66|4267.62|4258.92|1074
1637787900000|2021-11-24 21:05:00|4268.9|4260.2|4268.25|4259.55|4270.24|4261.54|4261.6|4252.9|1009
1637788200000|2021-11-24 21:10:00|4266.44|4257.74|4273.74|4265.04|4278.84|4270.14|4266.44|4257.74|1005
1637788500000|2021-11-24 21:15:00|4273.54|4264.84|4270.01|4261.31|4276.42|4267.72|4267.95|4259.25|921
1637788800000|2021-11-24 21:20:00|4270.12|4261.42|4269.41|4260.71|4275.63|4266.93|4268.36|4259.66|973
1637789100000|2021-11-24 21:25:00|4269.37|4260.67|4259.57|4250.87|4269.96|4261.26|4258.86|4250.16|888
1637789400000|2021-11-24 21:30:00|4259.59|4250.89|4269.22|4260.52|4274.15|4265.45|4257.74|4249.04|916
1637789700000|2021-11-24 21:35:00|4269.23|4260.53|4276.53|4267.83|4276.57|4267.87|4267.21|4258.51|902
1637790000000|2021-11-24 21:40:00|4276.45|4267.75|4260.82|4252.12|4276.45|4267.75|4259.72|4251.02|895
1637790300000|2021-11-24 21:45:00|4260.89|4252.19|4260.66|4251.96|4266.8|4258.1|4258.99|4250.29|777
1637790600000|2021-11-24 21:50:00|4260.97|4252.27|4265.58|4256.88|4268.56|4259.86|4260.45|4251.75|454
1637790900000|2021-11-24 21:55:00|4265.48|4256.78|4263.13|4254.43|4266.35|4257.65|4260.63|4251.93|524
1637791200000|2021-11-24 22:00:00|4263.11|4254.41|4282.92|4274.22|4283.16|4274.46|4263.11|4254.41|803
1637791500000|2021-11-24 22:05:00|4283.05|4274.35|4273.45|4264.75|4283.05|4274.35|4272.02|4263.32|849
1637791800000|2021-11-24 22:10:00|4273.38|4264.68|4263.63|4254.93|4273.69|4264.99|4263.49|4254.79|796
1637792100000|2021-11-24 22:15:00|4263.59|4254.89|4265.56|4256.86|4269.64|4260.94|4262.65|4253.95|766
1637792400000|2021-11-24 22:20:00|4265.61|4256.91|4265.11|4256.41|4265.61|4256.91|4257.32|4248.62|977
1637792700000|2021-11-24 22:25:00|4264.92|4256.22|4258.27|4249.57|4267.95|4259.25|4256.86|4248.16|860
1637793000000|2021-11-24 22:30:00|4258.22|4249.52|4262.58|4253.88|4262.58|4253.88|4258.22|4249.52|560
1637793300000|2021-11-24 22:35:00|4262.36|4253.66|4260.61|4251.91|4262.81|4254.11|4260.52|4251.82|663
1637793600000|2021-11-24 22:40:00|4260.64|4251.94|4249.92|4241.22|4260.88|4252.18|4249.56|4240.86|827
1637793900000|2021-11-24 22:45:00|4250.29|4241.59|4242.77|4234.07|4254.56|4245.86|4242.73|4234.03|843
1637794200000|2021-11-24 22:50:00|4242.76|4234.06|4246.84|4238.14|4251.19|4242.49|4242.37|4233.67|822
1637794500000|2021-11-24 22:55:00|4246.85|4238.15|4251.77|4243.07|4255.93|4247.23|4246.02|4237.32|822
1637794800000|2021-11-24 23:00:00|4251.67|4242.97|4254.82|4246.12|4256.42|4247.72|4246.85|4238.15|986
1637795100000|2021-11-24 23:05:00|4254.52|4245.82|4261.31|4252.61|4264.31|4255.61|4248.34|4239.64|1008
1637795400000|2021-11-24 23:10:00|4261.36|4252.66|4268.62|4259.92|4268.84|4260.14|4258.11|4249.41|885
1637795700000|2021-11-24 23:15:00|4268.19|4259.49|4262.4|4253.7|4268.62|4259.92|4258.71|4250.01|807
1637796000000|2021-11-24 23:20:00|4262.37|4253.67|4252.13|4243.43|4267.02|4258.32|4251.04|4242.34|873
1637796300000|2021-11-24 23:25:00|4252.22|4243.52|4254.69|4245.99|4257.91|4249.21|4249.04|4240.34|920
1637796600000|2021-11-24 23:30:00|4254.71|4246.01|4256.43|4247.73|4260.4|4251.7|4249.63|4240.93|922
1637796900000|2021-11-24 23:35:00|4256.12|4247.42|4272.24|4263.54|4272.6|4263.9|4255.94|4247.24|1004
1637797200000|2021-11-24 23:40:00|4272.11|4263.41|4268.53|4259.83|4276.51|4267.81|4264.87|4256.17|846
1637797500000|2021-11-24 23:45:00|4268.41|4259.71|4266.77|4258.07|4271.45|4262.75|4264.53|4255.83|836
1637797800000|2021-11-24 23:50:00|4266.81|4258.11|4265.51|4256.81|4268.63|4259.93|4262.67|4253.97|922
1637798100000|2021-11-24 23:55:00|4265.45|4256.75|4275.41|4266.71|4281.94|4273.24|4265.38|4256.68|977
1637798400000|2021-11-25 00:00:00|4275.33|4266.63|4277.13|4268.43|4291.12|4282.42|4274.51|4265.81|1029
1637798700000|2021-11-25 00:05:00|4276.68|4267.98|4259.79|4251.09|4276.89|4268.19|4259.51|4250.81|1013
1637799000000|2021-11-25 00:10:00|4259.78|4251.08|4269.45|4260.75|4270.53|4261.83|4253.91|4245.21|1014
1637799300000|2021-11-25 00:15:00|4269.4|4260.7|4280.73|4272.03|4282.25|4273.55|4264.14|4255.44|973
1637799600000|2021-11-25 00:20:00|4280.71|4272.01|4293.04|4284.34|4293.14|4284.44|4277.64|4268.94|1024
1637799900000|2021-11-25 00:25:00|4293.18|4284.48|4291.92|4283.22|4299.72|4291.02|4288.91|4280.21|1007
1637800200000|2021-11-25 00:30:00|4291.75|4283.05|4298.81|4290.11|4304.71|4296.01|4290.46|4281.76|1002
1637800500000|2021-11-25 00:35:00|4298.75|4290.05|4311.34|4302.64|4311.8|4303.1|4294.83|4286.13|1071
1637800800000|2021-11-25 00:40:00|4311.35|4302.65|4319.37|4310.67|4322.09|4313.39|4303.02|4294.32|1090
1637801100000|2021-11-25 00:45:00|4319.34|4310.64|4323.26|4314.56|4333.84|4325.14|4319.05|4310.35|1077
1637801400000|2021-11-25 00:50:00|4323.34|4314.64|4326.06|4317.36|4327.7|4319|4313.34|4304.64|1096
1637801700000|2021-11-25 00:55:00|4326.09|4317.39|4317.34|4308.64|4333.72|4325.02|4314.62|4305.92|1087
1637802000000|2021-11-25 01:00:00|4317.14|4308.44|4334.94|4326.24|4339.45|4330.75|4317.14|4308.44|1014
1637802300000|2021-11-25 01:05:00|4334.93|4326.23|4336.63|4327.93|4340.3|4331.6|4330.86|4322.16|1035
1637802600000|2021-11-25 01:10:00|4336.77|4328.07|4319.62|4310.92|4338.56|4329.86|4318.64|4309.94|1040
1637802900000|2021-11-25 01:15:00|4319.61|4310.91|4319.84|4311.14|4324.48|4315.78|4315.08|4306.38|1025
1637803200000|2021-11-25 01:20:00|4319.71|4311.01|4326.03|4317.33|4334.3|4325.6|4317.78|4309.08|1038
1637803500000|2021-11-25 01:25:00|4326.25|4317.55|4333.13|4324.43|4336.04|4327.34|4323.2|4314.5|938
1637803800000|2021-11-25 01:30:00|4333.14|4324.44|4332.36|4323.66|4338.07|4329.37|4327.61|4318.91|943
1637804100000|2021-11-25 01:35:00|4332.21|4323.51|4333.74|4325.04|4338.64|4329.94|4330.15|4321.45|870
1637804400000|2021-11-25 01:40:00|4333.71|4325.01|4330.39|4321.69|4335.95|4327.25|4326.23|4317.53|868
1637804700000|2021-11-25 01:45:00|4330.48|4321.78|4324.54|4315.84|4330.48|4321.78|4321.09|4312.39|966
1637805000000|2021-11-25 01:50:00|4324.37|4315.67|4326.42|4317.72|4326.42|4317.72|4322.45|4313.75|868
1637805300000|2021-11-25 01:55:00|4326.52|4317.82|4328.44|4319.74|4330.86|4322.16|4323.5|4314.8|875
1637805600000|2021-11-25 02:00:00|4328.31|4319.61|4338.15|4329.45|4338.7|4330|4327.9|4319.2|929
1637805900000|2021-11-25 02:05:00|4338.14|4329.44|4336.82|4328.12|4338.79|4330.09|4332.29|4323.59|835
1637806200000|2021-11-25 02:10:00|4337.2|4328.5|4325.5|4316.8|4338.12|4329.42|4322.09|4313.39|837
1637806500000|2021-11-25 02:15:00|4325.53|4316.83|4321.85|4313.15|4327.39|4318.69|4316.39|4307.69|877
1637806800000|2021-11-25 02:20:00|4321.81|4313.11|4304.2|4295.5|4323.23|4314.53|4298.46|4289.76|894
1637807100000|2021-11-25 02:25:00|4304.24|4295.54|4309.25|4300.55|4309.78|4301.08|4302.05|4293.35|959
1637807400000|2021-11-25 02:30:00|4309.28|4300.58|4305.15|4296.45|4311.37|4302.67|4304.68|4295.98|899
1637807700000|2021-11-25 02:35:00|4304.77|4296.07|4306.39|4297.69|4310.44|4301.74|4303.36|4294.66|841
1637808000000|2021-11-25 02:40:00|4306.4|4297.7|4309.22|4300.52|4313.38|4304.68|4305.46|4296.76|886
1637808300000|2021-11-25 02:45:00|4309.25|4300.55|4305.14|4296.44|4316.02|4307.32|4304.81|4296.11|884
1637808600000|2021-11-25 02:50:00|4305.19|4296.49|4309.93|4301.23|4310.33|4301.63|4305.06|4296.36|728
1637808900000|2021-11-25 02:55:00|4309.77|4301.07|4316.93|4308.23|4316.94|4308.24|4308.33|4299.63|791
1637809200000|2021-11-25 03:00:00|4316.91|4308.21|4318.94|4310.24|4321.87|4313.17|4315.76|4307.06|851
1637809500000|2021-11-25 03:05:00|4318.9|4310.2|4318.39|4309.69|4326.23|4317.53|4316.34|4307.64|910
1637809800000|2021-11-25 03:10:00|4319.72|4311.02|4319.29|4310.59|4321.17|4312.47|4316.21|4307.51|942
1637810100000|2021-11-25 03:15:00|4319.3|4310.6|4310.15|4301.45|4319.41|4310.71|4309.7|4301|877
1637810400000|2021-11-25 03:20:00|4310.02|4301.32|4313.99|4305.29|4317.15|4308.45|4309.64|4300.94|921
1637810700000|2021-11-25 03:25:00|4314|4305.3|4316.55|4307.85|4321|4312.3|4312.76|4304.06|845
1637811000000|2021-11-25 03:30:00|4316.58|4307.88|4312.31|4303.61|4317.43|4308.73|4309.42|4300.72|852
1637811300000|2021-11-25 03:35:00|4312.35|4303.65|4316.25|4307.55|4316.52|4307.82|4310.79|4302.09|854
1637811600000|2021-11-25 03:40:00|4316.34|4307.64|4320.08|4311.38|4321.33|4312.63|4315.72|4307.02|591
1637811900000|2021-11-25 03:45:00|4320.16|4311.46|4319.9|4311.2|4324.42|4315.72|4313.77|4305.07|831
1637812200000|2021-11-25 03:50:00|4319.92|4311.22|4327.67|4318.97|4327.81|4319.11|4318.59|4309.89|821
1637812500000|2021-11-25 03:55:00|4327.63|4318.93|4323.36|4314.66|4329.36|4320.66|4321.44|4312.74|976
1637812800000|2021-11-25 04:00:00|4323.29|4314.59|4323.77|4315.07|4327.58|4318.88|4320.32|4311.62|989
1637813100000|2021-11-25 04:05:00|4323.76|4315.06|4321.31|4312.61|4324.91|4316.21|4318.65|4309.95|908
1637813400000|2021-11-25 04:10:00|4321.16|4312.46|4314.59|4305.89|4321.29|4312.59|4314.48|4305.78|796
1637813700000|2021-11-25 04:15:00|4314.15|4305.45|4305.43|4296.73|4316.35|4307.65|4304.95|4296.25|824
1637814000000|2021-11-25 04:20:00|4305.58|4296.88|4292.51|4283.81|4308.47|4299.77|4289.8|4281.1|907
1637814300000|2021-11-25 04:25:00|4292.61|4283.91|4291.53|4282.83|4296.3|4287.6|4285.84|4277.14|976
1637814600000|2021-11-25 04:30:00|4291.31|4282.61|4289.41|4280.71|4295.81|4287.11|4287.11|4278.41|845
1637814900000|2021-11-25 04:35:00|4289.45|4280.75|4289.22|4280.52|4294.73|4286.03|4284.56|4275.86|863
1637815200000|2021-11-25 04:40:00|4289.26|4280.56|4295.01|4286.31|4295.86|4287.16|4285.35|4276.65|930
1637815500000|2021-11-25 04:45:00|4295.06|4286.36|4299.67|4290.97|4300.32|4291.62|4292.96|4284.26|802
1637815800000|2021-11-25 04:50:00|4299.74|4291.04|4294.8|4286.1|4300.18|4291.48|4293.49|4284.79|774
1637816100000|2021-11-25 04:55:00|4294.81|4286.11|4294.21|4285.51|4296.94|4288.24|4291.52|4282.82|792
1637816400000|2021-11-25 05:00:00|4294.25|4285.55|4286.96|4278.26|4294.32|4285.62|4285.63|4276.93|825
1637816700000|2021-11-25 05:05:00|4286.71|4278.01|4293.24|4284.54|4294.38|4285.68|4286.58|4277.88|799
1637817000000|2021-11-25 05:10:00|4293.22|4284.52|4295.86|4287.16|4298.07|4289.37|4291.15|4282.45|828
1637817300000|2021-11-25 05:15:00|4296|4287.3|4293.68|4284.98|4298.93|4290.23|4291.38|4282.68|844
1637817600000|2021-11-25 05:20:00|4293.43|4284.73|4289.38|4280.68|4293.52|4284.82|4283.88|4275.18|764
1637817900000|2021-11-25 05:25:00|4289.01|4280.31|4284.32|4275.62|4289.46|4280.76|4281.02|4272.32|829
1637818200000|2021-11-25 05:30:00|4284.48|4275.78|4281.89|4273.19|4287.8|4279.1|4281.67|4272.97|762
1637818500000|2021-11-25 05:35:00|4281.87|4273.17|4285.63|4276.93|4286.74|4278.04|4278.89|4270.19|793
1637818800000|2021-11-25 05:40:00|4285.61|4276.91|4282.85|4274.15|4287.04|4278.34|4279.1|4270.4|875
1637819100000|2021-11-25 05:45:00|4282.82|4274.12|4275.8|4267.1|4287.58|4278.88|4275.75|4267.05|916
1637819400000|2021-11-25 05:50:00|4275.79|4267.09|4279.39|4270.69|4280.32|4271.62|4271.99|4263.29|886
1637819700000|2021-11-25 05:55:00|4279.09|4270.39|4282.68|4273.98|4285.52|4276.82|4278.31|4269.61|730
1637820000000|2021-11-25 06:00:00|4282.61|4273.91|4281.75|4273.05|4287.75|4279.05|4281.75|4273.05|865
1637820300000|2021-11-25 06:05:00|4281.71|4273.01|4290.81|4282.11|4295.76|4287.06|4281.71|4273.01|802
1637820600000|2021-11-25 06:10:00|4290.74|4282.04|4292.71|4284.01|4300.68|4291.98|4289.32|4280.62|908
1637820900000|2021-11-25 06:15:00|4292.56|4283.86|4286.18|4277.48|4295.75|4287.05|4285.19|4276.49|820
1637821200000|2021-11-25 06:20:00|4286.04|4277.34|4284.98|4276.28|4287.68|4278.98|4284.47|4275.77|651
1637821500000|2021-11-25 06:25:00|4285.42|4276.72|4281.97|4273.27|4290.01|4281.31|4281.44|4272.74|691
1637821800000|2021-11-25 06:30:00|4281.69|4272.99|4276.89|4268.19|4283.12|4274.42|4276.64|4267.94|772
1637822100000|2021-11-25 06:35:00|4276.92|4268.22|4277.38|4268.68|4281.64|4272.94|4273.85|4265.15|818
1637822400000|2021-11-25 06:40:00|4277.27|4268.57|4274.62|4265.92|4281.03|4272.33|4272.99|4264.29|780
1637822700000|2021-11-25 06:45:00|4274.61|4265.91|4284.88|4276.18|4285.68|4276.98|4272.25|4263.55|723
1637823000000|2021-11-25 06:50:00|4284.68|4275.98|4290.12|4281.42|4292.6|4283.9|4282.03|4273.33|876
1637823300000|2021-11-25 06:55:00|4289.9|4281.2|4282.43|4273.73|4292.48|4283.78|4281.4|4272.7|840
1637823600000|2021-11-25 07:00:00|4282.68|4273.98|4292.3|4283.6|4293.47|4284.77|4282.35|4273.65|821
1637823900000|2021-11-25 07:05:00|4292.25|4283.55|4294.15|4285.45|4294.26|4285.56|4286.53|4277.83|723
1637824200000|2021-11-25 07:10:00|4294.05|4285.35|4293.83|4285.13|4300.94|4292.24|4292.22|4283.52|848
1637824500000|2021-11-25 07:15:00|4293.7|4285|4303.31|4294.61|4303.31|4294.61|4292.53|4283.83|885
1637824800000|2021-11-25 07:20:00|4303.28|4294.58|4303.86|4295.16|4315.27|4306.57|4300.47|4291.77|962
1637825100000|2021-11-25 07:25:00|4303.77|4295.07|4300.86|4292.16|4307.07|4298.37|4300.84|4292.14|850
1637825400000|2021-11-25 07:30:00|4300.84|4292.14|4313.47|4304.77|4313.75|4305.05|4300.82|4292.12|894
1637825700000|2021-11-25 07:35:00|4313.27|4304.57|4311.51|4302.81|4313.75|4305.05|4303.48|4294.78|950
1637826000000|2021-11-25 07:40:00|4311.81|4303.11|4313.05|4304.35|4313.27|4304.57|4309.01|4300.31|816
1637826300000|2021-11-25 07:45:00|4313.02|4304.32|4305.37|4296.67|4313.24|4304.54|4299.2|4290.5|841
1637826600000|2021-11-25 07:50:00|4305.03|4296.33|4301.94|4293.24|4305.73|4297.03|4296.72|4288.02|765
1637826900000|2021-11-25 07:55:00|4301.97|4293.27|4301.89|4293.19|4303.12|4294.42|4295.98|4287.28|774
1637827200000|2021-11-25 08:00:00|4301.91|4293.21|4303.89|4295.19|4309.95|4301.25|4300.86|4292.16|813
1637827500000|2021-11-25 08:05:00|4303.84|4295.14|4308.56|4299.86|4311.42|4302.72|4303.06|4294.36|906
1637827800000|2021-11-25 08:10:00|4308.49|4299.79|4324.33|4315.63|4327.29|4318.59|4307.61|4298.91|902
1637828100000|2021-11-25 08:15:00|4324.85|4316.15|4308.25|4299.55|4331.28|4322.58|4307.87|4299.17|897
1637828400000|2021-11-25 08:20:00|4308.22|4299.52|4306.3|4297.6|4312.88|4304.18|4305.71|4297.01|695
1637828700000|2021-11-25 08:25:00|4305.91|4297.21|4301.67|4292.97|4311.83|4303.13|4300.59|4291.89|812
1637829000000|2021-11-25 08:30:00|4301.23|4292.53|4301.45|4292.75|4306.98|4298.28|4299.97|4291.27|949
1637829300000|2021-11-25 08:35:00|4301.4|4292.7|4301.45|4292.75|4306.41|4297.71|4298.17|4289.47|675
1637829600000|2021-11-25 08:40:00|4301.5|4292.8|4299.47|4290.77|4302.12|4293.42|4297.36|4288.66|813
1637829900000|2021-11-25 08:45:00|4299.4|4290.7|4294.92|4286.22|4300.67|4291.97|4294.21|4285.51|797
1637830200000|2021-11-25 08:50:00|4294.93|4286.23|4296.86|4288.16|4300.27|4291.57|4294.76|4286.06|754
1637830500000|2021-11-25 08:55:00|4296.79|4288.09|4291.95|4283.25|4299.23|4290.53|4291.21|4282.51|685
1637830800000|2021-11-25 09:00:00|4291.85|4283.15|4293.17|4284.47|4294.7|4286|4291.51|4282.81|789
1637831100000|2021-11-25 09:05:00|4293.18|4284.48|4288.7|4280|4293.76|4285.06|4287.15|4278.45|862
1637831400000|2021-11-25 09:10:00|4288.71|4280.01|4287.29|4278.59|4289.93|4281.23|4282.64|4273.94|761
1637831700000|2021-11-25 09:15:00|4287.21|4278.51|4284.91|4276.21|4288.04|4279.34|4279.37|4270.67|867
1637832000000|2021-11-25 09:20:00|4284.9|4276.2|4284.59|4275.89|4286.51|4277.81|4283.05|4274.35|719
1637832300000|2021-11-25 09:25:00|4284.57|4275.87|4285.68|4276.98|4286.4|4277.7|4278.63|4269.93|864
1637832600000|2021-11-25 09:30:00|4285.69|4276.99|4288.46|4279.76|4292.44|4283.74|4285.64|4276.94|888
1637832900000|2021-11-25 09:35:00|4288.45|4279.75|4289.18|4280.48|4290.15|4281.45|4286.1|4277.4|832
1637833200000|2021-11-25 09:40:00|4289.19|4280.49|4292.63|4283.93|4294.99|4286.29|4287.31|4278.61|739
1637833500000|2021-11-25 09:45:00|4292.67|4283.97|4284.77|4276.07|4293.73|4285.03|4284.04|4275.34|698
1637833800000|2021-11-25 09:50:00|4284.76|4276.06|4293.34|4284.64|4297.1|4288.4|4284.76|4276.06|899
1637834100000|2021-11-25 09:55:00|4293.27|4284.57|4303.02|4294.32|4303.77|4295.07|4293.07|4284.37|807
1637834400000|2021-11-25 10:00:00|4303.25|4294.55|4300.4|4291.7|4304.34|4295.64|4298.46|4289.76|853
1637834700000|2021-11-25 10:05:00|4300|4291.3|4315.18|4306.48|4320.47|4311.77|4300|4291.3|963
1637835000000|2021-11-25 10:10:00|4315.93|4307.23|4344.9|4336.2|4349.06|4340.36|4315.53|4306.83|1077
1637835300000|2021-11-25 10:15:00|4344.91|4336.21|4330.32|4321.62|4349.26|4340.56|4327.66|4318.96|1103
1637835600000|2021-11-25 10:20:00|4330.47|4321.77|4344.68|4335.98|4344.68|4335.98|4325.57|4316.87|959
1637835900000|2021-11-25 10:25:00|4344.57|4335.87|4362.6|4353.9|4364.4|4355.7|4343.93|4335.23|914
1637836200000|2021-11-25 10:30:00|4362.57|4353.87|4374.2|4365.5|4375.97|4367.27|4358.69|4349.99|901
1637836500000|2021-11-25 10:35:00|4374.17|4365.47|4369.63|4360.93|4382.47|4373.77|4369.63|4360.93|1014
1637836800000|2021-11-25 10:40:00|4369.17|4360.47|4375.8|4367.1|4375.91|4367.21|4363.18|4354.48|954
1637837100000|2021-11-25 10:45:00|4376.02|4367.32|4373.04|4364.34|4385.62|4376.92|4373|4364.3|1008
1637837400000|2021-11-25 10:50:00|4372.99|4364.29|4373.87|4365.17|4379.14|4370.44|4371.26|4362.56|932
1637837700000|2021-11-25 10:55:00|4373.8|4365.1|4371.69|4362.99|4374.71|4366.01|4368.21|4359.51|861
1637838000000|2021-11-25 11:00:00|4371.71|4363.01|4368.36|4359.66|4378.4|4369.7|4363.13|4354.43|1003
1637838300000|2021-11-25 11:05:00|4368.34|4359.64|4393.46|4384.76|4398.31|4389.61|4368.13|4359.43|985
1637838600000|2021-11-25 11:10:00|4393.48|4384.78|4392.34|4383.64|4395.57|4386.87|4385.12|4376.42|1025
1637838900000|2021-11-25 11:15:00|4392.33|4383.63|4386.64|4377.94|4395.85|4387.15|4385.59|4376.89|929
1637839200000|2021-11-25 11:20:00|4386.42|4377.72|4387.13|4378.43|4390.36|4381.66|4383.33|4374.63|793
1637839500000|2021-11-25 11:25:00|4387.15|4378.45|4383.68|4374.98|4387.25|4378.55|4377.72|4369.02|962
1637839800000|2021-11-25 11:30:00|4383.59|4374.89|4386.28|4377.58|4386.36|4377.66|4379.53|4370.83|942
1637840100000|2021-11-25 11:35:00|4386.3|4377.6|4379.81|4371.11|4387.72|4379.02|4379.03|4370.33|845
1637840400000|2021-11-25 11:40:00|4379.8|4371.1|4382.7|4374|4383.05|4374.35|4377.37|4368.67|698
1637840700000|2021-11-25 11:45:00|4382.84|4374.14|4384.36|4375.66|4387.37|4378.67|4381.03|4372.33|857
1637841000000|2021-11-25 11:50:00|4384.71|4376.01|4381.63|4372.93|4386.27|4377.57|4375.86|4367.16|785
1637841300000|2021-11-25 11:55:00|4381.72|4373.02|4392.4|4383.7|4395.31|4386.61|4381.51|4372.81|974
1637841600000|2021-11-25 12:00:00|4392.7|4384|4403.02|4394.32|4403.33|4394.63|4390.22|4381.52|1007
1637841900000|2021-11-25 12:05:00|4402.64|4393.94|4409.88|4401.18|4410.16|4401.46|4402.33|4393.63|805
1637842200000|2021-11-25 12:10:00|4410.15|4401.45|4424.31|4415.61|4425.8|4417.1|4407.55|4398.85|919
1637842500000|2021-11-25 12:15:00|4424.51|4415.81|4424.83|4416.13|4430.05|4421.35|4422.49|4413.79|973
1637842800000|2021-11-25 12:20:00|4424.84|4416.14|4419.81|4411.11|4425.51|4416.81|4417.17|4408.47|941
1637843100000|2021-11-25 12:25:00|4420.04|4411.34|4421.86|4413.16|4423.17|4414.47|4418.77|4410.07|849
1637843400000|2021-11-25 12:30:00|4421.85|4413.15|4428.6|4419.9|4433.38|4424.68|4421.73|4413.03|783
1637843700000|2021-11-25 12:35:00|4428.63|4419.93|4423.33|4414.63|4433.33|4424.63|4420.82|4412.12|961
1637844000000|2021-11-25 12:40:00|4423.31|4414.61|4425.94|4417.24|4432.49|4423.79|4418.42|4409.72|973
1637844300000|2021-11-25 12:45:00|4425.89|4417.19|4448.74|4440.04|4448.81|4440.11|4422.78|4414.08|1105
1637844600000|2021-11-25 12:50:00|4448.77|4440.07|4449.68|4440.98|4457.45|4448.75|4445.44|4436.74|1050
1637844900000|2021-11-25 12:55:00|4448.93|4440.23|4454.74|4446.04|4456.22|4447.52|4447.23|4438.53|1042
1637845200000|2021-11-25 13:00:00|4454.77|4446.07|4451.23|4442.53|4464.09|4455.39|4450.84|4442.14|1000
1637845500000|2021-11-25 13:05:00|4451.37|4442.67|4450.67|4441.97|4452.26|4443.56|4441.64|4432.94|907
1637845800000|2021-11-25 13:10:00|4450.68|4441.98|4443.15|4434.45|4452.66|4443.96|4441.36|4432.66|893
1637846100000|2021-11-25 13:15:00|4443.14|4434.44|4462.39|4453.69|4467.52|4458.82|4443|4434.3|905
1637846400000|2021-11-25 13:20:00|4462.38|4453.68|4461.61|4452.91|4472.1|4463.4|4460.88|4452.18|1015
1637846700000|2021-11-25 13:25:00|4461.64|4452.94|4471.07|4462.37|4474.17|4465.47|4460.42|4451.72|952
1637847000000|2021-11-25 13:30:00|4471.11|4462.41|4467.73|4459.03|4476.23|4467.53|4464|4455.3|910
1637847300000|2021-11-25 13:35:00|4467.7|4459|4465.4|4456.7|4471.5|4462.8|4462.09|4453.39|852
1637847600000|2021-11-25 13:40:00|4465.37|4456.67|4461.23|4452.53|4469.71|4461.01|4458.02|4449.32|823
1637847900000|2021-11-25 13:45:00|4461.31|4452.61|4456.82|4448.12|4463.39|4454.69|4452.56|4443.86|878
1637848200000|2021-11-25 13:50:00|4456.86|4448.16|4456.34|4447.64|4464.02|4455.32|4451.61|4442.91|1030
1637848500000|2021-11-25 13:55:00|4456.42|4447.72|4464.6|4455.9|4465.38|4456.68|4453.04|4444.34|955
1637848800000|2021-11-25 14:00:00|4464.63|4455.93|4461.36|4452.66|4468.95|4460.25|4457.83|4449.13|846
1637849100000|2021-11-25 14:05:00|4461.37|4452.67|4472.72|4464.02|4472.72|4464.02|4457.92|4449.22|897
1637849400000|2021-11-25 14:10:00|4472.71|4464.01|4473.15|4464.45|4473.76|4465.06|4468.68|4459.98|786
1637849700000|2021-11-25 14:15:00|4473.14|4464.44|4468.09|4459.39|4481.28|4472.58|4466.05|4457.35|1016
1637850000000|2021-11-25 14:20:00|4468.12|4459.42|4474.02|4465.32|4474.75|4466.05|4467.72|4459.02|820
1637850300000|2021-11-25 14:25:00|4473.72|4465.02|4479.12|4470.42|4479.36|4470.66|4465.31|4456.61|835
1637850600000|2021-11-25 14:30:00|4479.14|4470.44|4472.59|4463.89|4489.35|4480.65|4472.32|4463.62|949
1637850900000|2021-11-25 14:35:00|4472.58|4463.88|4472.36|4463.66|4477.15|4468.45|4470.94|4462.24|852
1637851200000|2021-11-25 14:40:00|4472.41|4463.71|4474.75|4466.05|4479.03|4470.33|4471.92|4463.22|767
1637851500000|2021-11-25 14:45:00|4474.73|4466.03|4483.45|4474.75|4484.69|4475.99|4474.36|4465.66|770
1637851800000|2021-11-25 14:50:00|4483.76|4475.06|4488.43|4479.73|4493.13|4484.43|4482.19|4473.49|723
1637852100000|2021-11-25 14:55:00|4488.4|4479.7|4489.13|4480.43|4494.35|4485.65|4486.9|4478.2|797
1637852400000|2021-11-25 15:00:00|4489.23|4480.53|4494.74|4486.04|4500.66|4491.96|4489.23|4480.53|783
1637852700000|2021-11-25 15:05:00|4494.96|4486.26|4494.07|4485.37|4506.51|4497.81|4493.31|4484.61|1014
1637853000000|2021-11-25 15:10:00|4494.67|4485.97|4482.69|4473.99|4495.4|4486.7|4482.41|4473.71|875
1637853300000|2021-11-25 15:15:00|4482.7|4474|4474.35|4465.65|4485.08|4476.38|4473.67|4464.97|914
1637853600000|2021-11-25 15:20:00|4474.33|4465.63|4474.69|4465.99|4476.89|4468.19|4468.66|4459.96|985
1637853900000|2021-11-25 15:25:00|4474.68|4465.98|4476.52|4467.82|4481.8|4473.1|4474.02|4465.32|916
1637854200000|2021-11-25 15:30:00|4476.16|4467.46|4470.83|4462.13|4476.16|4467.46|4465.76|4457.06|1003
1637854500000|2021-11-25 15:35:00|4470.84|4462.14|4471.34|4462.64|4475.24|4466.54|4469.06|4460.36|869
1637854800000|2021-11-25 15:40:00|4471.43|4462.73|4471.62|4462.92|4478.36|4469.66|4470.02|4461.32|799
1637855100000|2021-11-25 15:45:00|4471.55|4462.85|4480.05|4471.35|4481.3|4472.6|4468.92|4460.22|773
1637855400000|2021-11-25 15:50:00|4480.02|4471.32|4474.34|4465.64|4482.65|4473.95|4471.49|4462.79|828
1637855700000|2021-11-25 15:55:00|4474.39|4465.69|4483.25|4474.55|4489.03|4480.33|4473.7|4465|909
1637856000000|2021-11-25 16:00:00|4483.05|4474.35|4507.05|4498.35|4511.85|4503.15|4483.05|4474.35|1085
1637856300000|2021-11-25 16:05:00|4506.97|4498.27|4502.24|4493.54|4515.48|4506.78|4499.55|4490.85|1085
1637856600000|2021-11-25 16:10:00|4502.27|4493.57|4498.14|4489.44|4506.73|4498.03|4496.7|4488|882
1637856900000|2021-11-25 16:15:00|4497.49|4488.79|4502.81|4494.11|4507.65|4498.95|4497.29|4488.59|982
1637857200000|2021-11-25 16:20:00|4502.85|4494.15|4482.44|4473.74|4505.2|4496.5|4481.78|4473.08|991
1637857500000|2021-11-25 16:25:00|4482.45|4473.75|4473.45|4464.75|4486.05|4477.35|4471.26|4462.56|1072
1637857800000|2021-11-25 16:30:00|4473.91|4465.21|4475.56|4466.86|4480.74|4472.04|4471.25|4462.55|956
1637858100000|2021-11-25 16:35:00|4475.35|4466.65|4480.94|4472.24|4482.48|4473.78|4474.72|4466.02|699
1637858400000|2021-11-25 16:40:00|4480.53|4471.83|4483.68|4474.98|4488.78|4480.08|4479.49|4470.79|696
1637858700000|2021-11-25 16:45:00|4483.4|4474.7|4483.54|4474.84|4485|4476.3|4478.44|4469.74|763
1637859000000|2021-11-25 16:50:00|4483.24|4474.54|4495.35|4486.65|4496.94|4488.24|4483.24|4474.54|618
1637859300000|2021-11-25 16:55:00|4495.78|4487.08|4494.91|4486.21|4501.74|4493.04|4491.76|4483.06|562
1637859600000|2021-11-25 17:00:00|4494.88|4486.18|4505.76|4497.06|4508.44|4499.74|4494.7|4486|804
1637859900000|2021-11-25 17:05:00|4505.69|4496.99|4515.58|4506.88|4516.03|4507.33|4505.64|4496.94|818
1637860200000|2021-11-25 17:10:00|4515.96|4507.26|4515.89|4507.19|4519.07|4510.37|4511.08|4502.38|810
1637860500000|2021-11-25 17:15:00|4515.88|4507.18|4511|4502.3|4522.01|4513.31|4510.88|4502.18|729
1637860800000|2021-11-25 17:20:00|4510.97|4502.27|4506.09|4497.39|4511.13|4502.43|4501.73|4493.03|737
1637861100000|2021-11-25 17:25:00|4506.36|4497.66|4514.1|4505.4|4516.51|4507.81|4503|4494.3|815
1637861400000|2021-11-25 17:30:00|4514.26|4505.56|4519.45|4510.75|4522.67|4513.97|4508.51|4499.81|853
1637861700000|2021-11-25 17:35:00|4519.51|4510.81|4521.33|4512.63|4523.17|4514.47|4517.1|4508.4|917
1637862000000|2021-11-25 17:40:00|4520.49|4511.79|4527.45|4518.75|4527.45|4518.75|4519.48|4510.78|745
1637862300000|2021-11-25 17:45:00|4527.37|4518.67|4524.97|4516.27|4532.52|4523.82|4523.57|4514.87|830
1637862600000|2021-11-25 17:50:00|4525.11|4516.41|4535.57|4526.87|4537.39|4528.69|4523.55|4514.85|735
1637862900000|2021-11-25 17:55:00|4536.36|4527.66|4526.07|4517.37|4537.93|4529.23|4525.51|4516.81|808
1637863200000|2021-11-25 18:00:00|4526.06|4517.36|4526.22|4517.52|4527.76|4519.06|4522|4513.3|810
1637863500000|2021-11-25 18:05:00|4526.08|4517.38|4524.15|4515.45|4527.16|4518.46|4523.16|4514.46|847
1637863800000|2021-11-25 18:10:00|4524.06|4515.36|4526.71|4518.01|4526.88|4518.18|4522.72|4514.02|773
1637864100000|2021-11-25 18:15:00|4526.75|4518.05|4524.08|4515.38|4528.25|4519.55|4523.03|4514.33|770
1637864400000|2021-11-25 18:20:00|4524.42|4515.72|4512.62|4503.92|4525.49|4516.79|4512.62|4503.92|795
1637864700000|2021-11-25 18:25:00|4512.63|4503.93|4503.94|4495.24|4514.4|4505.7|4503.76|4495.06|828
1637865000000|2021-11-25 18:30:00|4503.85|4495.15|4505.41|4496.71|4507.93|4499.23|4498.8|4490.1|795
1637865300000|2021-11-25 18:35:00|4505.43|4496.73|4513.28|4504.58|4514.36|4505.66|4505.1|4496.4|795
1637865600000|2021-11-25 18:40:00|4513.11|4504.41|4516.98|4508.28|4519.41|4510.71|4512.88|4504.18|579
1637865900000|2021-11-25 18:45:00|4516.97|4508.27|4509.17|4500.47|4518.96|4510.26|4506.45|4497.75|697
1637866200000|2021-11-25 18:50:00|4509.19|4500.49|4506.55|4497.85|4509.19|4500.49|4503.63|4494.93|718
1637866500000|2021-11-25 18:55:00|4506.56|4497.86|4506.08|4497.38|4510.9|4502.2|4502.64|4493.94|773
1637866800000|2021-11-25 19:00:00|4506.25|4497.55|4510.19|4501.49|4511.45|4502.75|4504.86|4496.16|733
1637867100000|2021-11-25 19:05:00|4510.79|4502.09|4515.95|4507.25|4519.63|4510.93|4509.36|4500.66|572
1637867400000|2021-11-25 19:10:00|4515.96|4507.26|4512.96|4504.26|4519.54|4510.84|4510.43|4501.73|802
1637867700000|2021-11-25 19:15:00|4513.01|4504.31|4509.12|4500.42|4513.7|4505|4507.7|4499|640
1637868000000|2021-11-25 19:20:00|4509.21|4500.51|4500.73|4492.03|4509.55|4500.85|4497.71|4489.01|695
1637868300000|2021-11-25 19:25:00|4500.72|4492.02|4494.66|4485.96|4502.1|4493.4|4487.6|4478.9|972
1637868600000|2021-11-25 19:30:00|4494.24|4485.54|4501.27|4492.57|4501.93|4493.23|4492.29|4483.59|950
1637868900000|2021-11-25 19:35:00|4501.29|4492.59|4502.81|4494.11|4507.45|4498.75|4500.53|4491.83|761
1637869200000|2021-11-25 19:40:00|4502.79|4494.09|4492.81|4484.11|4504.6|4495.9|4492.81|4484.11|864
1637869500000|2021-11-25 19:45:00|4492.56|4483.86|4500.99|4492.29|4503.56|4494.86|4492.36|4483.66|879
1637869800000|2021-11-25 19:50:00|4501.02|4492.32|4508.83|4500.13|4510.43|4501.73|4497.33|4488.63|911
1637870100000|2021-11-25 19:55:00|4508.82|4500.12|4510.14|4501.44|4512.36|4503.66|4508.08|4499.38|892
1637870400000|2021-11-25 20:00:00|4509.78|4501.08|4515.9|4507.2|4523.78|4515.08|4509.78|4501.08|848
1637870700000|2021-11-25 20:05:00|4515.62|4506.92|4513.28|4504.58|4522.36|4513.66|4513.07|4504.37|899
1637871000000|2021-11-25 20:10:00|4513.27|4504.57|4516.35|4507.65|4519.94|4511.24|4509.31|4500.61|832
1637871300000|2021-11-25 20:15:00|4516.41|4507.71|4510.49|4501.79|4519.26|4510.56|4510.49|4501.79|921
1637871600000|2021-11-25 20:20:00|4510.48|4501.78|4514.78|4506.08|4518.27|4509.57|4509.95|4501.25|860
1637871900000|2021-11-25 20:25:00|4514.56|4505.86|4530.67|4521.97|4532.55|4523.85|4514.56|4505.86|899
1637872200000|2021-11-25 20:30:00|4530.24|4521.54|4527.36|4518.66|4534.09|4525.39|4526.52|4517.82|970
1637872500000|2021-11-25 20:35:00|4527.37|4518.67|4530.01|4521.31|4530.19|4521.49|4525.75|4517.05|687
1637872800000|2021-11-25 20:40:00|4530.02|4521.32|4534.07|4525.37|4534.89|4526.19|4526.62|4517.92|744
1637873100000|2021-11-25 20:45:00|4533.98|4525.28|4527.75|4519.05|4535.95|4527.25|4527.13|4518.43|914
1637873400000|2021-11-25 20:50:00|4527.65|4518.95|4517.76|4509.06|4528.33|4519.63|4517.76|4509.06|856
1637873700000|2021-11-25 20:55:00|4517.75|4509.05|4516.5|4507.8|4518.96|4510.26|4513.31|4504.61|804
1637874000000|2021-11-25 21:00:00|4516.48|4507.78|4511.31|4502.61|4522.69|4513.99|4511.01|4502.31|871
1637874300000|2021-11-25 21:05:00|4511.23|4502.53|4516.58|4507.88|4517.09|4508.39|4506.99|4498.29|683
1637874600000|2021-11-25 21:10:00|4516.87|4508.17|4525.81|4517.11|4526.17|4517.47|4516.58|4507.88|853
1637874900000|2021-11-25 21:15:00|4525.89|4517.19|4531.52|4522.82|4533.03|4524.33|4519.05|4510.35|847
1637875200000|2021-11-25 21:20:00|4531.56|4522.86|4532.78|4524.08|4533.13|4524.43|4525.92|4517.22|761
1637875500000|2021-11-25 21:25:00|4532.76|4524.06|4525|4516.3|4532.82|4524.12|4524.94|4516.24|919
1637875800000|2021-11-25 21:30:00|4525.06|4516.36|4516.91|4508.21|4525.06|4516.36|4511.88|4503.18|931
1637876100000|2021-11-25 21:35:00|4516.97|4508.27|4519.77|4511.07|4526.62|4517.92|4516.01|4507.31|821
1637876400000|2021-11-25 21:40:00|4520.4|4511.7|4509.11|4500.41|4521.41|4512.71|4507.46|4498.76|801
1637876700000|2021-11-25 21:45:00|4509.3|4500.6|4501.91|4493.21|4512.48|4503.78|4501.91|4493.21|866
1637877000000|2021-11-25 21:50:00|4500.34|4491.64|4508.64|4499.94|4513.77|4505.07|4496.48|4487.78|941
1637877300000|2021-11-25 21:55:00|4508.71|4500.01|4505.35|4496.65|4512.38|4503.68|4500.6|4491.9|873
1637877600000|2021-11-25 22:00:00|4505.33|4496.63|4505.82|4497.12|4508.34|4499.64|4501.08|4492.38|843
1637877900000|2021-11-25 22:05:00|4505.8|4497.1|4492.44|4483.74|4505.8|4497.1|4492.39|4483.69|795
1637878200000|2021-11-25 22:10:00|4492.39|4483.69|4485.97|4477.27|4493.8|4485.1|4483.89|4475.19|987
1637878500000|2021-11-25 22:15:00|4485.95|4477.25|4488.75|4480.05|4489|4480.3|4479.03|4470.33|877
1637878800000|2021-11-25 22:20:00|4488.78|4480.08|4503.98|4495.28|4503.98|4495.28|4488.78|4480.08|865
1637879100000|2021-11-25 22:25:00|4504|4495.3|4499.42|4490.72|4504.78|4496.08|4499.3|4490.6|877
1637879400000|2021-11-25 22:30:00|4499.44|4490.74|4502.33|4493.63|4503.15|4494.45|4499.28|4490.58|684
1637879700000|2021-11-25 22:35:00|4502.38|4493.68|4507.95|4499.25|4508.03|4499.33|4502.29|4493.59|665
1637880000000|2021-11-25 22:40:00|4507.96|4499.26|4510.17|4501.47|4512.8|4504.1|4507.7|4499|671
1637880300000|2021-11-25 22:45:00|4510.15|4501.45|4511.44|4502.74|4511.46|4502.76|4505.15|4496.45|597
1637880600000|2021-11-25 22:50:00|4511.48|4502.78|4520.54|4511.84|4521.39|4512.69|4509.35|4500.65|604
1637880900000|2021-11-25 22:55:00|4521.02|4512.32|4524.18|4515.48|4524.94|4516.24|4519.76|4511.06|595
1637881200000|2021-11-25 23:00:00|4524.51|4515.81|4533.3|4524.6|4533.76|4525.06|4522.97|4514.27|695
1637881500000|2021-11-25 23:05:00|4533.29|4524.59|4553.36|4544.66|4557.9|4549.2|4532.51|4523.81|887
1637881800000|2021-11-25 23:10:00|4553.24|4544.54|4536.04|4527.34|4557.44|4548.74|4535.74|4527.04|862
1637882100000|2021-11-25 23:15:00|4536.05|4527.35|4537.14|4528.44|4539.2|4530.5|4530.07|4521.37|814
1637882400000|2021-11-25 23:20:00|4537.19|4528.49|4540.87|4532.17|4540.91|4532.21|4532.94|4524.24|790
1637882700000|2021-11-25 23:25:00|4540.59|4531.89|4546.06|4537.36|4549.6|4540.9|4539.44|4530.74|766
1637883000000|2021-11-25 23:30:00|4546.07|4537.37|4534.26|4525.56|4546.27|4537.57|4530.61|4521.91|863
1637883300000|2021-11-25 23:35:00|4534.18|4525.48|4531.65|4522.95|4534.81|4526.11|4525.22|4516.52|1010
1637883600000|2021-11-25 23:40:00|4531.67|4522.97|4519.11|4510.41|4531.67|4522.97|4517.1|4508.4|966
1637883900000|2021-11-25 23:45:00|4518.96|4510.26|4524.54|4515.84|4526.01|4517.31|4517|4508.3|945
1637884200000|2021-11-25 23:50:00|4524.59|4515.89|4528.73|4520.03|4529.7|4521|4518.76|4510.06|894
1637884500000|2021-11-25 23:55:00|4528.72|4520.02|4529.04|4520.34|4529.56|4520.86|4521.36|4512.66|770
1637884800000|2021-11-26 00:00:00|4529.42|4520.72|4543.47|4534.77|4545.27|4536.57|4529.42|4520.72|1020
1637885100000|2021-11-26 00:05:00|4543.43|4534.73|4546.95|4538.25|4548.4|4539.7|4531.97|4523.27|1020
1637885400000|2021-11-26 00:10:00|4546.94|4538.24|4547.77|4539.07|4551.07|4542.37|4533.63|4524.93|1075
1637885700000|2021-11-26 00:15:00|4547.37|4538.67|4536.93|4528.23|4558.85|4550.15|4535.64|4526.94|963
1637886000000|2021-11-26 00:20:00|4536.86|4528.16|4522.86|4514.16|4537.01|4528.31|4521.16|4512.46|988
1637886300000|2021-11-26 00:25:00|4522.81|4514.11|4525.27|4516.57|4526.95|4518.25|4515.2|4506.5|887
1637886600000|2021-11-26 00:30:00|4525.36|4516.66|4522.61|4513.91|4530.26|4521.56|4518.44|4509.74|860
1637886900000|2021-11-26 00:35:00|4522.56|4513.86|4526.33|4517.63|4534.7|4526|4522.23|4513.53|853
1637887200000|2021-11-26 00:40:00|4526.29|4517.59|4516.55|4507.85|4529.13|4520.43|4516.1|4507.4|880
1637887500000|2021-11-26 00:45:00|4516.54|4507.84|4511.1|4502.4|4518.57|4509.87|4509.72|4501.02|817
1637887800000|2021-11-26 00:50:00|4511.09|4502.39|4507.39|4498.69|4517.93|4509.23|4506.47|4497.77|951
1637888100000|2021-11-26 00:55:00|4507.34|4498.64|4505.48|4496.78|4508.17|4499.47|4498.91|4490.21|1022
1637888400000|2021-11-26 01:00:00|4505.33|4496.63|4509.65|4500.95|4511.27|4502.57|4500.15|4491.45|974
1637888700000|2021-11-26 01:05:00|4509.67|4500.97|4517.1|4508.4|4517.38|4508.68|4509.18|4500.48|873
1637889000000|2021-11-26 01:10:00|4517.14|4508.44|4507.17|4498.47|4517.24|4508.54|4506.66|4497.96|880
1637889300000|2021-11-26 01:15:00|4506.87|4498.17|4513.14|4504.44|4515.22|4506.52|4506.51|4497.81|831
1637889600000|2021-11-26 01:20:00|4513.11|4504.41|4517.18|4508.48|4518.89|4510.19|4510.16|4501.46|813
1637889900000|2021-11-26 01:25:00|4517.33|4508.63|4526.82|4518.12|4527.88|4519.18|4516.62|4507.92|932
1637890200000|2021-11-26 01:30:00|4526.07|4517.37|4511.3|4502.6|4526.39|4517.69|4511.12|4502.42|888
1637890500000|2021-11-26 01:35:00|4511.29|4502.59|4509.66|4500.96|4516.97|4508.27|4509.66|4500.96|632
1637890800000|2021-11-26 01:40:00|4509.59|4500.89|4498.83|4490.13|4510.99|4502.29|4497.11|4488.41|776
1637891100000|2021-11-26 01:45:00|4498.76|4490.06|4501.76|4493.06|4506.21|4497.51|4494.35|4485.65|863
1637891400000|2021-11-26 01:50:00|4501.82|4493.12|4499.39|4490.69|4502.24|4493.54|4495.93|4487.23|891
1637891700000|2021-11-26 01:55:00|4499.22|4490.52|4494.1|4485.4|4499.82|4491.12|4493.43|4484.73|686
1637892000000|2021-11-26 02:00:00|4494.16|4485.46|4489.01|4480.31|4498.87|4490.17|4488.79|4480.09|844
1637892300000|2021-11-26 02:05:00|4489|4480.3|4499.87|4491.17|4502.31|4493.61|4487.16|4478.46|930
1637892600000|2021-11-26 02:10:00|4499.86|4491.16|4497.55|4488.85|4502.04|4493.34|4493.68|4484.98|880
1637892900000|2021-11-26 02:15:00|4497.78|4489.08|4493.26|4484.56|4502.1|4493.4|4492.02|4483.32|771
1637893200000|2021-11-26 02:20:00|4493.55|4484.85|4497.98|4489.28|4501.26|4492.56|4491.14|4482.44|876
1637893500000|2021-11-26 02:25:00|4497.86|4489.16|4493.45|4484.75|4498.05|4489.35|4488.61|4479.91|925
1637893800000|2021-11-26 02:30:00|4493.62|4484.92|4503.26|4494.56|4504.02|4495.32|4490.59|4481.89|908
1637894100000|2021-11-26 02:35:00|4503.22|4494.52|4501.79|4493.09|4507.13|4498.43|4501.04|4492.34|819
1637894400000|2021-11-26 02:40:00|4501.78|4493.08|4501.91|4493.21|4505.85|4497.15|4498.7|4490|883
1637894700000|2021-11-26 02:45:00|4501.93|4493.23|4500.2|4491.5|4508.67|4499.97|4495.75|4487.05|951
1637895000000|2021-11-26 02:50:00|4500.9|4492.2|4481.09|4472.39|4504.45|4495.75|4479.95|4471.25|1006
1637895300000|2021-11-26 02:55:00|4480.98|4472.28|4465.68|4456.98|4481.35|4472.65|4462.58|4453.88|1026
1637895600000|2021-11-26 03:00:00|4465.67|4456.97|4451.25|4442.55|4466.89|4458.19|4450.66|4441.96|1051
1637895900000|2021-11-26 03:05:00|4451.26|4442.56|4457.41|4448.71|4462.69|4453.99|4449.14|4440.44|973
1637896200000|2021-11-26 03:10:00|4457.4|4448.7|4468.92|4460.22|4469.63|4460.93|4457.22|4448.52|947
1637896500000|2021-11-26 03:15:00|4468.9|4460.2|4475.43|4466.73|4475.86|4467.16|4461.11|4452.41|900
1637896800000|2021-11-26 03:20:00|4475.61|4466.91|4469.61|4460.91|4476.65|4467.95|4462.82|4454.12|928
1637897100000|2021-11-26 03:25:00|4471.27|4462.57|4460.55|4451.85|4477.84|4469.14|4459.69|4450.99|1011
1637897400000|2021-11-26 03:30:00|4460.65|4451.95|4461.36|4452.66|4467.07|4458.37|4459.36|4450.66|904
1637897700000|2021-11-26 03:35:00|4461.34|4452.64|4452.57|4443.87|4465.28|4456.58|4452.15|4443.45|855
1637898000000|2021-11-26 03:40:00|4452.28|4443.58|4452|4443.3|4457.55|4448.85|4450.71|4442.01|870
1637898300000|2021-11-26 03:45:00|4452.17|4443.47|4446.01|4437.31|4453.9|4445.2|4444.67|4435.97|999
1637898600000|2021-11-26 03:50:00|4446.11|4437.41|4441.96|4433.26|4449.33|4440.63|4441.24|4432.54|902
1637898900000|2021-11-26 03:55:00|4442.02|4433.32|4434.7|4426|4444.68|4435.98|4433.61|4424.91|961
1637899200000|2021-11-26 04:00:00|4434.55|4425.85|4439.69|4430.99|4442.73|4434.03|4433.44|4424.74|1028
1637899500000|2021-11-26 04:05:00|4439.66|4430.96|4434.38|4425.68|4440.53|4431.83|4434.35|4425.65|841
1637899800000|2021-11-26 04:10:00|4434.45|4425.75|4441.51|4432.81|4441.67|4432.97|4426.34|4417.64|940
1637900100000|2021-11-26 04:15:00|4441.5|4432.8|4450.17|4441.47|4450.83|4442.13|4437.83|4429.13|896
1637900400000|2021-11-26 04:20:00|4450.1|4441.4|4441.8|4433.1|4454.26|4445.56|4440.23|4431.53|798
1637900700000|2021-11-26 04:25:00|4442.17|4433.47|4439.51|4430.81|4444.04|4435.34|4437.63|4428.93|984
1637901000000|2021-11-26 04:30:00|4439.61|4430.91|4429.35|4420.65|4442.05|4433.35|4429.31|4420.61|903
1637901300000|2021-11-26 04:35:00|4429.36|4420.66|4413.37|4404.67|4432.22|4423.52|4409.66|4400.96|955
1637901600000|2021-11-26 04:40:00|4413.28|4404.58|4413.35|4404.65|4417.83|4409.13|4409.49|4400.79|959
1637901900000|2021-11-26 04:45:00|4413.39|4404.69|4421.06|4412.36|4421.84|4413.14|4411|4402.3|929
1637902200000|2021-11-26 04:50:00|4421.03|4412.33|4419.74|4411.04|4426.06|4417.36|4419.17|4410.47|829
1637902500000|2021-11-26 04:55:00|4419.76|4411.06|4428.69|4419.99|4429.34|4420.64|4419.3|4410.6|805
1637902800000|2021-11-26 05:00:00|4428.06|4419.36|4429.29|4420.59|4433.22|4424.52|4424.99|4416.29|796
1637903100000|2021-11-26 05:05:00|4429.3|4420.6|4434.01|4425.31|4438.21|4429.51|4425.08|4416.38|903
1637903400000|2021-11-26 05:10:00|4433.98|4425.28|4415.18|4406.48|4433.98|4425.28|4414.51|4405.81|899
1637903700000|2021-11-26 05:15:00|4415.26|4406.56|4405.59|4396.89|4415.94|4407.24|4401.99|4393.29|906
1637904000000|2021-11-26 05:20:00|4405.57|4396.87|4418.39|4409.69|4420.22|4411.52|4404.85|4396.15|933
1637904300000|2021-11-26 05:25:00|4418.41|4409.71|4418.2|4409.5|4424.66|4415.96|4415.04|4406.34|1000
1637904600000|2021-11-26 05:30:00|4418.27|4409.57|4427.68|4418.98|4427.68|4418.98|4414.44|4405.74|785
1637904900000|2021-11-26 05:35:00|4426.41|4417.71|4425.25|4416.55|4430.86|4422.16|4424.35|4415.65|774
1637905200000|2021-11-26 05:40:00|4425.22|4416.52|4428.8|4420.1|4428.84|4420.14|4421.24|4412.54|889
1637905500000|2021-11-26 05:45:00|4428.53|4419.83|4421.18|4412.48|4432.16|4423.46|4420.14|4411.44|845
1637905800000|2021-11-26 05:50:00|4421.16|4412.46|4435.53|4426.83|4438.68|4429.98|4418.43|4409.73|886
1637906100000|2021-11-26 05:55:00|4436.01|4427.31|4438.3|4429.6|4439.62|4430.92|4434.76|4426.06|885
1637906400000|2021-11-26 06:00:00|4438.34|4429.64|4437.71|4429.01|4444.15|4435.45|4434.97|4426.27|932
1637906700000|2021-11-26 06:05:00|4437.64|4428.94|4431.38|4422.68|4437.64|4428.94|4430.7|4422|640
1637907000000|2021-11-26 06:10:00|4431.3|4422.6|4444.42|4435.72|4445.73|4437.03|4429.43|4420.73|737
1637907300000|2021-11-26 06:15:00|4444.32|4435.62|4427.69|4418.99|4444.32|4435.62|4427.69|4418.99|845
1637907600000|2021-11-26 06:20:00|4427.56|4418.86|4419.65|4410.95|4430.69|4421.99|4416.97|4408.27|874
1637907900000|2021-11-26 06:25:00|4419.66|4410.96|4428.43|4419.73|4431.49|4422.79|4418.63|4409.93|944
1637908200000|2021-11-26 06:30:00|4428.13|4419.43|4419.66|4410.96|4428.94|4420.24|4419|4410.3|911
1637908500000|2021-11-26 06:35:00|4419.58|4410.88|4413.9|4405.2|4419.59|4410.89|4411.13|4402.43|904
1637908800000|2021-11-26 06:40:00|4414.39|4405.69|4411.64|4402.94|4414.55|4405.85|4410.64|4401.94|941
1637909100000|2021-11-26 06:45:00|4411.75|4403.05|4419.97|4411.27|4420.47|4411.77|4411.61|4402.91|948
1637909400000|2021-11-26 06:50:00|4419.84|4411.14|4415.14|4406.44|4425.11|4416.41|4415.02|4406.32|875
1637909700000|2021-11-26 06:55:00|4415.11|4406.41|4423.53|4414.83|4424.43|4415.73|4411.86|4403.16|950
1637910000000|2021-11-26 07:00:00|4423.77|4415.07|4424.35|4415.65|4426.93|4418.23|4415.99|4407.29|906
1637910300000|2021-11-26 07:05:00|4424.26|4415.56|4418.58|4409.88|4425.49|4416.79|4413.21|4404.51|957
1637910600000|2021-11-26 07:10:00|4418.69|4409.99|4415.4|4406.7|4419.79|4411.09|4413.6|4404.9|850
1637910900000|2021-11-26 07:15:00|4415.39|4406.69|4408.02|4399.32|4417.2|4408.5|4406.09|4397.39|859
1637911200000|2021-11-26 07:20:00|4408.03|4399.33|4412.8|4404.1|4416.81|4408.11|4404.37|4395.67|984
1637911500000|2021-11-26 07:25:00|4412.96|4404.26|4404.84|4396.14|4414.1|4405.4|4404.53|4395.83|945
1637911800000|2021-11-26 07:30:00|4404.94|4396.24|4387.95|4379.25|4405.15|4396.45|4386.25|4377.55|1031
1637912100000|2021-11-26 07:35:00|4388.65|4379.95|4364.47|4355.77|4395.18|4386.48|4364.36|4355.66|1095
1637912400000|2021-11-26 07:40:00|4364.31|4355.61|4347.9|4339.2|4369.61|4360.91|4346.07|4337.37|1102
1637912700000|2021-11-26 07:45:00|4347.87|4339.17|4326.98|4318.28|4359.54|4350.84|4324.01|4315.31|1087
1637913000000|2021-11-26 07:50:00|4327.14|4318.44|4328.71|4320.01|4335.62|4326.92|4322.91|4314.21|1141
1637913300000|2021-11-26 07:55:00|4328.41|4319.71|4348.72|4340.02|4349.75|4341.05|4325.77|4317.07|1066
1637913600000|2021-11-26 08:00:00|4348.77|4340.07|4326.55|4317.85|4349.94|4341.24|4325.86|4317.16|1060
1637913900000|2021-11-26 08:05:00|4326.57|4317.87|4295.98|4287.28|4328.81|4320.11|4289.15|4280.45|1123
1637914200000|2021-11-26 08:10:00|4295.99|4287.29|4304.06|4295.36|4317.32|4308.62|4295.94|4287.24|1090
1637914500000|2021-11-26 08:15:00|4304.05|4295.35|4238.41|4229.71|4304.75|4296.05|4235.38|4226.68|1161
1637914800000|2021-11-26 08:20:00|4237.92|4229.22|4203.88|4195.18|4238.11|4229.41|4150.78|4142.08|1173
1637915100000|2021-11-26 08:25:00|4203.9|4195.2|4160.2|4151.5|4203.9|4195.2|4112.46|4103.76|1172
1637915400000|2021-11-26 08:30:00|4160.57|4151.87|4158.8|4150.1|4196.69|4187.99|4144.04|4135.34|1187
1637915700000|2021-11-26 08:35:00|4159.02|4150.32|4136.59|4127.89|4162.56|4153.86|4092.24|4083.54|1190
1637916000000|2021-11-26 08:40:00|4136.1|4127.4|4138.41|4129.71|4144.78|4136.08|4108.08|4099.38|1166
1637916300000|2021-11-26 08:45:00|4138.47|4129.77|4068.66|4059.96|4138.82|4130.12|4068.48|4059.78|1159
1637916600000|2021-11-26 08:50:00|4068.64|4059.94|4022.23|4013.53|4081.72|4073.02|4019.7|4011|1176
1637916900000|2021-11-26 08:55:00|4022.19|4013.49|4106.23|4097.53|4107.42|4098.72|4012.26|4003.56|1163
1637917200000|2021-11-26 09:00:00|4105.96|4097.26|4085.44|4076.74|4109.93|4101.23|4076.89|4068.19|1177
1637917500000|2021-11-26 09:05:00|4085.33|4076.63|4099.79|4091.09|4114.06|4105.36|4069.63|4060.93|1166
1637917800000|2021-11-26 09:10:00|4099.85|4091.15|4117.75|4109.05|4122.82|4114.12|4094.74|4086.04|1173
1637918100000|2021-11-26 09:15:00|4117.59|4108.89|4127.01|4118.31|4137.13|4128.43|4108.03|4099.33|1154
1637918400000|2021-11-26 09:20:00|4127.28|4118.58|4100.94|4092.24|4127.44|4118.74|4100.71|4092.01|1116
1637918700000|2021-11-26 09:25:00|4101.3|4092.6|4085.01|4076.31|4113.81|4105.11|4082.56|4073.86|1127
1637919000000|2021-11-26 09:30:00|4084.64|4075.94|4082.22|4073.52|4094.69|4085.99|4061.9|4053.2|1145
1637919300000|2021-11-26 09:35:00|4082.47|4073.77|4096.72|4088.02|4096.72|4088.02|4064.57|4055.87|1154
1637919600000|2021-11-26 09:40:00|4097.03|4088.33|4106.59|4097.89|4107.76|4099.06|4087.94|4079.24|1072
1637919900000|2021-11-26 09:45:00|4106.65|4097.95|4094.02|4085.32|4110.09|4101.39|4091.33|4082.63|1115
1637920200000|2021-11-26 09:50:00|4093.95|4085.25|4076.23|4067.53|4094.34|4085.64|4074.26|4065.56|1120
1637920500000|2021-11-26 09:55:00|4075.94|4067.24|4077.93|4069.23|4094.08|4085.38|4064.18|4055.48|1110
1637920800000|2021-11-26 10:00:00|4078.02|4069.32|4063.26|4054.56|4079.54|4070.84|4055.83|4047.13|1142
1637921100000|2021-11-26 10:05:00|4063.15|4054.45|4068.39|4059.69|4069.18|4060.48|4046.03|4037.33|1149
1637921400000|2021-11-26 10:10:00|4068.41|4059.71|4066.04|4057.34|4079.83|4071.13|4059.74|4051.04|1135
1637921700000|2021-11-26 10:15:00|4065.98|4057.28|4077.93|4069.23|4077.93|4069.23|4064.32|4055.62|1010
1637922000000|2021-11-26 10:20:00|4076.59|4067.89|4074.36|4065.66|4081.77|4073.07|4073.69|4064.99|892
1637922300000|2021-11-26 10:25:00|4074.18|4065.48|4061.6|4052.9|4074.82|4066.12|4060.87|4052.17|1047
1637922600000|2021-11-26 10:30:00|4061.42|4052.72|4054.95|4046.25|4069.01|4060.31|4054.15|4045.45|1050
1637922900000|2021-11-26 10:35:00|4054.72|4046.02|4074.96|4066.26|4075.09|4066.39|4054.27|4045.57|1051
1637923200000|2021-11-26 10:40:00|4074.76|4066.06|4078.23|4069.53|4080.9|4072.2|4073.05|4064.35|882
1637923500000|2021-11-26 10:45:00|4078.21|4069.51|4072.08|4063.38|4079.21|4070.51|4069.72|4061.02|943
1637923800000|2021-11-26 10:50:00|4071.7|4063|4065.08|4056.38|4078.4|4069.7|4061.5|4052.8|1068
1637924100000|2021-11-26 10:55:00|4065.09|4056.39|4056.86|4048.16|4067.79|4059.09|4053.35|4044.65|1032
1637924400000|2021-11-26 11:00:00|4056.85|4048.15|4056.5|4047.8|4065.92|4057.22|4048.49|4039.79|1028
1637924700000|2021-11-26 11:05:00|4056.7|4048|4034.34|4025.64|4060.83|4052.13|4034.23|4025.53|1027
1637925000000|2021-11-26 11:10:00|4034.19|4025.49|4044.42|4035.72|4044.69|4035.99|4009.89|4001.19|1117
1637925300000|2021-11-26 11:15:00|4045.21|4036.51|4062.43|4053.73|4065.28|4056.58|4038.18|4029.48|1110
1637925600000|2021-11-26 11:20:00|4062.42|4053.72|4071.39|4062.69|4081.98|4073.28|4062.42|4053.72|1073
1637925900000|2021-11-26 11:25:00|4071.33|4062.63|4093.4|4084.7|4094.16|4085.46|4061.82|4053.12|1091
1637926200000|2021-11-26 11:30:00|4092.86|4084.16|4080.96|4072.26|4103.89|4095.19|4072.56|4063.86|1110
1637926500000|2021-11-26 11:35:00|4081.36|4072.66|4050.53|4041.83|4081.36|4072.66|4041.42|4032.72|1165
1637926800000|2021-11-26 11:40:00|4050.6|4041.9|4036.66|4027.96|4054.13|4045.43|4034.94|4026.24|1135
1637927100000|2021-11-26 11:45:00|4036.77|4028.07|4042.47|4033.77|4046.44|4037.74|4024.43|4015.73|1120
1637927400000|2021-11-26 11:50:00|4042.25|4033.55|4015.59|4006.89|4048.98|4040.28|4014.8|4006.1|1128
1637927700000|2021-11-26 11:55:00|4015.38|4006.68|3990.28|3981.58|4020.13|4011.43|3987.7|3979|1150
1637928000000|2021-11-26 12:00:00|3990.52|3981.82|3957.53|3948.83|4002.93|3994.23|3957.53|3948.83|1073
1637928300000|2021-11-26 12:05:00|3957.81|3949.11|3955.3|3946.6|3963.92|3955.22|3939.13|3930.43|1144
1637928600000|2021-11-26 12:10:00|3955.29|3946.59|3947.26|3938.56|3957.1|3948.4|3921.47|3912.77|1131
1637928900000|2021-11-26 12:15:00|3947.05|3938.35|4005.34|3996.64|4007.62|3998.92|3946.19|3937.49|1110
1637929200000|2021-11-26 12:20:00|4005.38|3996.68|4028.38|4019.68|4029.62|4020.92|4000.23|3991.53|1147
1637929500000|2021-11-26 12:25:00|4028.47|4019.77|4021.64|4012.94|4033.72|4025.02|4015.29|4006.59|1132
1637929800000|2021-11-26 12:30:00|4022.42|4013.72|4043.67|4034.97|4049.18|4040.48|4018.8|4010.1|1091
1637930100000|2021-11-26 12:35:00|4043.43|4034.73|4045.86|4037.16|4049.21|4040.51|4036.32|4027.62|1102
1637930400000|2021-11-26 12:40:00|4045.74|4037.04|4030.32|4021.62|4046.4|4037.7|4025.47|4016.77|1080
1637930700000|2021-11-26 12:45:00|4030.31|4021.61|4027.48|4018.78|4041.89|4033.19|4017.68|4008.98|1118
1637931000000|2021-11-26 12:50:00|4027.41|4018.71|4049.99|4041.29|4051.8|4043.1|4025.86|4017.16|1072
1637931300000|2021-11-26 12:55:00|4050.08|4041.38|4057.05|4048.35|4057.07|4048.37|4045.23|4036.53|1062
1637931600000|2021-11-26 13:00:00|4057.13|4048.43|4046.06|4037.36|4057.42|4048.72|4035.42|4026.72|1110
1637931900000|2021-11-26 13:05:00|4046.11|4037.41|4039.42|4030.72|4046.58|4037.88|4032|4023.3|1057
1637932200000|2021-11-26 13:10:00|4039.46|4030.76|4030.77|4022.07|4041.05|4032.35|4026.61|4017.91|1035
1637932500000|2021-11-26 13:15:00|4030.36|4021.66|4044.48|4035.78|4046.28|4037.58|4024.22|4015.52|1075
1637932800000|2021-11-26 13:20:00|4044.67|4035.97|4055.24|4046.54|4055.4|4046.7|4041.41|4032.71|1063
1637933100000|2021-11-26 13:25:00|4055.69|4046.99|4052.14|4043.44|4056.56|4047.86|4044.35|4035.65|1020
1637933400000|2021-11-26 13:30:00|4052|4043.3|4067.15|4058.45|4067.43|4058.73|4046.01|4037.31|1067
1637933700000|2021-11-26 13:35:00|4066.91|4058.21|4063.93|4055.23|4068.17|4059.47|4052.95|4044.25|1076
1637934000000|2021-11-26 13:40:00|4063.84|4055.14|4071.96|4063.26|4078.48|4069.78|4060.16|4051.46|1074
1637934300000|2021-11-26 13:45:00|4072.29|4063.59|4087.84|4079.14|4089.35|4080.65|4069.42|4060.72|1054
1637934600000|2021-11-26 13:50:00|4087.51|4078.81|4089.93|4081.23|4090.23|4081.53|4081.1|4072.4|1000
1637934900000|2021-11-26 13:55:00|4089.54|4080.84|4094.26|4085.56|4098.96|4090.26|4086.46|4077.76|1059
1637935200000|2021-11-26 14:00:00|4094.25|4085.55|4081.69|4072.99|4094.86|4086.16|4078.8|4070.1|1090
1637935500000|2021-11-26 14:05:00|4081.71|4073.01|4096.64|4087.94|4096.91|4088.21|4073.3|4064.6|1023
1637935800000|2021-11-26 14:10:00|4096.22|4087.52|4094.87|4086.17|4103.33|4094.63|4092.97|4084.27|1008
1637936100000|2021-11-26 14:15:00|4094.95|4086.25|4115.56|4106.86|4115.59|4106.89|4083.96|4075.26|1012
1637936400000|2021-11-26 14:20:00|4115.49|4106.79|4116.25|4107.55|4121.3|4112.6|4107.02|4098.32|1078
1637936700000|2021-11-26 14:25:00|4115.99|4107.29|4114.14|4105.44|4117.99|4109.29|4102.45|4093.75|1090
1637937000000|2021-11-26 14:30:00|4114.15|4105.45|4126.78|4118.08|4127.64|4118.94|4106.58|4097.88|1087
1637937300000|2021-11-26 14:35:00|4126.57|4117.87|4129.73|4121.03|4132.96|4124.26|4123.08|4114.38|1025
1637937600000|2021-11-26 14:40:00|4129.21|4120.51|4104.8|4096.1|4132.17|4123.47|4103.89|4095.19|1106
1637937900000|2021-11-26 14:45:00|4104.78|4096.08|4098.25|4089.55|4104.88|4096.18|4085.58|4076.88|1092
1637938200000|2021-11-26 14:50:00|4098.29|4089.59|4102.56|4093.86|4105.05|4096.35|4095.93|4087.23|1024
1637938500000|2021-11-26 14:55:00|4102.88|4094.18|4110.89|4102.19|4114.17|4105.47|4099.83|4091.13|884
1637938800000|2021-11-26 15:00:00|4110.91|4102.21|4091.66|4082.96|4111.08|4102.38|4090.97|4082.27|994
1637939100000|2021-11-26 15:05:00|4091.64|4082.94|4087.11|4078.41|4097.63|4088.93|4085.27|4076.57|1034
1637939400000|2021-11-26 15:10:00|4087.08|4078.38|4082.49|4073.79|4089.37|4080.67|4073.72|4065.02|1015
1637939700000|2021-11-26 15:15:00|4082.43|4073.73|4070.95|4062.25|4082.43|4073.73|4059.78|4051.08|1074
1637940000000|2021-11-26 15:20:00|4070.93|4062.23|4073.93|4065.23|4081.12|4072.42|4062.84|4054.14|1022
1637940300000|2021-11-26 15:25:00|4074.15|4065.45|4072.26|4063.56|4080.91|4072.21|4067.1|4058.4|1027
1637940600000|2021-11-26 15:30:00|4072.2|4063.5|4072.08|4063.38|4077.57|4068.87|4062.2|4053.5|1003
1637940900000|2021-11-26 15:35:00|4072.05|4063.35|4079.43|4070.73|4082.99|4074.29|4072.05|4063.35|950
1637941200000|2021-11-26 15:40:00|4079.83|4071.13|4079.53|4070.83|4079.87|4071.17|4071.67|4062.97|929
1637941500000|2021-11-26 15:45:00|4079.52|4070.82|4073.51|4064.81|4085.71|4077.01|4069.2|4060.5|864
1637941800000|2021-11-26 15:50:00|4073.63|4064.93|4077.64|4068.94|4085.41|4076.71|4072.39|4063.69|903
1637942100000|2021-11-26 15:55:00|4077.73|4069.03|4071.87|4063.17|4083.56|4074.86|4070.86|4062.16|1041
1637942400000|2021-11-26 16:00:00|4071.86|4063.16|4064.78|4056.08|4076.62|4067.92|4055.72|4047.02|1116
1637942700000|2021-11-26 16:05:00|4064.67|4055.97|4079.18|4070.48|4081.9|4073.2|4064.22|4055.52|991
1637943000000|2021-11-26 16:10:00|4079.49|4070.79|4058.09|4049.39|4081.38|4072.68|4057.28|4048.58|1019
1637943300000|2021-11-26 16:15:00|4058.08|4049.38|4036.6|4027.9|4060.11|4051.41|4035.95|4027.25|1015
1637943600000|2021-11-26 16:20:00|4036.28|4027.58|4039.92|4031.22|4043.45|4034.75|4031.05|4022.35|990
1637943900000|2021-11-26 16:25:00|4041.39|4032.69|4059.73|4051.03|4059.73|4051.03|4039.2|4030.5|970
1637944200000|2021-11-26 16:30:00|4059.25|4050.55|4076.39|4067.69|4078.72|4070.02|4058.34|4049.64|1031
1637944500000|2021-11-26 16:35:00|4077.03|4068.33|4091.72|4083.02|4094.04|4085.34|4076.34|4067.64|1034
1637944800000|2021-11-26 16:40:00|4091.7|4083|4089.58|4080.88|4092.22|4083.52|4079.14|4070.44|995
1637945100000|2021-11-26 16:45:00|4089.49|4080.79|4106.79|4098.09|4108.3|4099.6|4088.91|4080.21|996
1637945400000|2021-11-26 16:50:00|4106.26|4097.56|4092.22|4083.52|4106.77|4098.07|4092.05|4083.35|980
1637945700000|2021-11-26 16:55:00|4092.29|4083.59|4080.32|4071.62|4096.98|4088.28|4080.32|4071.62|935
1637946000000|2021-11-26 17:00:00|4080.34|4071.64|4076.02|4067.32|4086.84|4078.14|4070.87|4062.17|992
1637946300000|2021-11-26 17:05:00|4076.16|4067.46|4090.85|4082.15|4090.86|4082.16|4071.99|4063.29|905
1637946600000|2021-11-26 17:10:00|4090.84|4082.14|4095.26|4086.56|4097.09|4088.39|4086.35|4077.65|980
1637946900000|2021-11-26 17:15:00|4095.32|4086.62|4097.42|4088.72|4104.97|4096.27|4094.94|4086.24|946
1637947200000|2021-11-26 17:20:00|4097.69|4088.99|4083.52|4074.82|4098.24|4089.54|4080.89|4072.19|966
1637947500000|2021-11-26 17:25:00|4083.47|4074.77|4088.54|4079.84|4091.4|4082.7|4075.75|4067.05|913
1637947800000|2021-11-26 17:30:00|4088.52|4079.82|4092.53|4083.83|4093.37|4084.67|4086.2|4077.5|910
1637948100000|2021-11-26 17:35:00|4092.52|4083.82|4119.63|4110.93|4120.33|4111.63|4091.99|4083.29|905
1637948400000|2021-11-26 17:40:00|4119.68|4110.98|4106.97|4098.27|4121.71|4113.01|4104.6|4095.9|936
1637948700000|2021-11-26 17:45:00|4107.21|4098.51|4099.77|4091.07|4110.81|4102.11|4099.26|4090.56|958
1637949000000|2021-11-26 17:50:00|4099.63|4090.93|4082.32|4073.62|4099.69|4090.99|4081.86|4073.16|1062
1637949300000|2021-11-26 17:55:00|4082.41|4073.71|4080.43|4071.73|4085.57|4076.87|4078.6|4069.9|1010
1637949600000|2021-11-26 18:00:00|4080.28|4071.58|4076.63|4067.93|4083.33|4074.63|4073.32|4064.62|962
1637949900000|2021-11-26 18:05:00|4076.6|4067.9|4064.24|4055.54|4076.79|4068.09|4063.33|4054.63|923
1637950200000|2021-11-26 18:10:00|4064.38|4055.68|4068.51|4059.81|4076.71|4068.01|4063.94|4055.24|1014
1637950500000|2021-11-26 18:15:00|4068.32|4059.62|4065.22|4056.52|4077.34|4068.64|4065.08|4056.38|928
1637950800000|2021-11-26 18:20:00|4065.15|4056.45|4055.63|4046.93|4069.85|4061.15|4053.26|4044.56|889
1637951100000|2021-11-26 18:25:00|4055.58|4046.88|4042|4033.3|4056.59|4047.89|4041.49|4032.79|1035
1637951400000|2021-11-26 18:30:00|4042.04|4033.34|4042.95|4034.25|4050.38|4041.68|4039|4030.3|1055
1637951700000|2021-11-26 18:35:00|4042.94|4034.24|4064.06|4055.36|4064.24|4055.54|4042.81|4034.11|999
1637952000000|2021-11-26 18:40:00|4064.07|4055.37|4073.6|4064.9|4076.99|4068.29|4062.18|4053.48|857
1637952300000|2021-11-26 18:45:00|4073.61|4064.91|4058.76|4050.06|4073.95|4065.25|4057.94|4049.24|948
1637952600000|2021-11-26 18:50:00|4059|4050.3|4060.28|4051.58|4068.22|4059.52|4058.17|4049.47|898
1637952900000|2021-11-26 18:55:00|4060.25|4051.55|4051.87|4043.17|4069.92|4061.22|4051.76|4043.06|950
1637953200000|2021-11-26 19:00:00|4051.74|4043.04|4058.07|4049.37|4058.33|4049.63|4040.49|4031.79|1002
1637953500000|2021-11-26 19:05:00|4057.68|4048.98|4068.98|4060.28|4071.44|4062.74|4057.35|4048.65|990
1637953800000|2021-11-26 19:10:00|4068.96|4060.26|4073.13|4064.43|4076.46|4067.76|4065.83|4057.13|980
1637954100000|2021-11-26 19:15:00|4073.08|4064.38|4077.66|4068.96|4082.41|4073.71|4072.28|4063.58|1002
1637954400000|2021-11-26 19:20:00|4077.65|4068.95|4083.12|4074.42|4085.34|4076.64|4072.83|4064.13|943
1637954700000|2021-11-26 19:25:00|4083.28|4074.58|4085.52|4076.82|4088.45|4079.75|4081.52|4072.82|942
1637955000000|2021-11-26 19:30:00|4084.59|4075.89|4085.33|4076.63|4090.2|4081.5|4082.58|4073.88|904
1637955300000|2021-11-26 19:35:00|4085.32|4076.62|4089.63|4080.93|4089.82|4081.12|4076.42|4067.72|957
1637955600000|2021-11-26 19:40:00|4089.62|4080.92|4085.85|4077.15|4090.68|4081.98|4084.73|4076.03|873
1637955900000|2021-11-26 19:45:00|4085.75|4077.05|4094.32|4085.62|4098.79|4090.09|4085.51|4076.81|1006
1637956200000|2021-11-26 19:50:00|4094.34|4085.64|4097.09|4088.39|4100.23|4091.53|4094.21|4085.51|897
1637956500000|2021-11-26 19:55:00|4097.64|4088.94|4090.2|4081.5|4099.27|4090.57|4088.2|4079.5|906
1637956800000|2021-11-26 20:00:00|4089.8|4081.1|4072.57|4063.87|4089.81|4081.11|4068.6|4059.9|944
1637957100000|2021-11-26 20:05:00|4072.63|4063.93|4083.33|4074.63|4085.56|4076.86|4068.4|4059.7|788
1637957400000|2021-11-26 20:10:00|4083.2|4074.5|4074.02|4065.32|4083.76|4075.06|4069.3|4060.6|957
1637957700000|2021-11-26 20:15:00|4074.23|4065.53|4072.28|4063.58|4078.14|4069.44|4070.83|4062.13|834
1637958000000|2021-11-26 20:20:00|4072.69|4063.99|4079.64|4070.94|4080.12|4071.42|4067.58|4058.88|787
1637958300000|2021-11-26 20:25:00|4080.03|4071.33|4084.83|4076.13|4085.2|4076.5|4073.7|4065|875
1637958600000|2021-11-26 20:30:00|4084.8|4076.1|4100.35|4091.65|4101.97|4093.27|4077.56|4068.86|947
1637958900000|2021-11-26 20:35:00|4100.17|4091.47|4086.15|4077.45|4100.57|4091.87|4083.38|4074.68|961
1637959200000|2021-11-26 20:40:00|4086.16|4077.46|4090.07|4081.37|4096.06|4087.36|4078.88|4070.18|988
1637959500000|2021-11-26 20:45:00|4089.63|4080.93|4111.33|4102.63|4112.32|4103.62|4088.09|4079.39|960
1637959800000|2021-11-26 20:50:00|4111.46|4102.76|4119.57|4110.87|4121.11|4112.41|4110.64|4101.94|854
1637960100000|2021-11-26 20:55:00|4119.59|4110.89|4125.93|4117.23|4127.94|4119.24|4117.74|4109.04|852
1637960400000|2021-11-26 21:00:00|4125.9|4117.2|4132.85|4124.15|4132.98|4124.28|4114.76|4106.06|992
1637960700000|2021-11-26 21:05:00|4132.84|4124.14|4118.18|4109.48|4133.83|4125.13|4117.48|4108.78|932
1637961000000|2021-11-26 21:10:00|4118.15|4109.45|4110.77|4102.07|4119.67|4110.97|4106.99|4098.29|939
1637961300000|2021-11-26 21:15:00|4110.46|4101.76|4103.03|4094.33|4110.46|4101.76|4099.86|4091.16|709
1637961600000|2021-11-26 21:20:00|4103.01|4094.31|4108.02|4099.32|4114.48|4105.78|4101.44|4092.74|984
1637961900000|2021-11-26 21:25:00|4108.01|4099.31|4109.91|4101.21|4111.16|4102.46|4103.87|4095.17|965
1637962200000|2021-11-26 21:30:00|4109.9|4101.2|4115.91|4107.21|4119.59|4110.89|4109.54|4100.84|902
1637962500000|2021-11-26 21:35:00|4115.93|4107.23|4110.6|4101.9|4119.6|4110.9|4103.81|4095.11|847
1637962800000|2021-11-26 21:40:00|4110.48|4101.78|4118.86|4110.16|4118.98|4110.28|4110.16|4101.46|852
1637963100000|2021-11-26 21:45:00|4118.87|4110.17|4103.74|4095.04|4118.87|4110.17|4103.22|4094.52|896
1637963400000|2021-11-26 21:50:00|4103.75|4095.05|4098.88|4090.18|4104.42|4095.72|4092|4083.3|981
1637963700000|2021-11-26 21:55:00|4098.97|4090.27|4082.85|4074.15|4101.34|4092.64|4082.84|4074.14|742
1638000000000|2021-11-27 08:00:00|4130.75|4122.05|4146.13|4137.43|4146.25|4137.55|4130.75|4122.05|854
1638000300000|2021-11-27 08:05:00|4146.16|4137.46|4150.37|4141.67|4153.26|4144.56|4141.89|4133.19|882
1638000600000|2021-11-27 08:10:00|4150.26|4141.56|4172.57|4163.87|4175.03|4166.33|4149.85|4141.15|997
1638000900000|2021-11-27 08:15:00|4172.78|4164.08|4167.85|4159.15|4174.97|4166.27|4160.93|4152.23|1072
1638001200000|2021-11-27 08:20:00|4167.78|4159.08|4172.16|4163.46|4180.18|4171.48|4164.88|4156.18|1026
1638001500000|2021-11-27 08:25:00|4172.25|4163.55|4176|4167.3|4179.92|4171.22|4166.08|4157.38|1027
1638001800000|2021-11-27 08:30:00|4175.94|4167.24|4183.72|4175.02|4187.89|4179.19|4175.56|4166.86|1030
1638002100000|2021-11-27 08:35:00|4183.67|4174.97|4183.43|4174.73|4190.37|4181.67|4181.21|4172.51|968
1638002400000|2021-11-27 08:40:00|4183.1|4174.4|4180.39|4171.69|4185.37|4176.67|4179.41|4170.71|962
1638002700000|2021-11-27 08:45:00|4180.35|4171.65|4170.03|4161.33|4180.8|4172.1|4168.54|4159.84|992
1638003000000|2021-11-27 08:50:00|4170.08|4161.38|4171.47|4162.77|4172.76|4164.06|4165.94|4157.24|913
1638003300000|2021-11-27 08:55:00|4171.07|4162.37|4168.4|4159.7|4174.97|4166.27|4166.07|4157.37|881
1638003600000|2021-11-27 09:00:00|4168.44|4159.74|4170.37|4161.67|4171.88|4163.18|4167.39|4158.69|830
1638003900000|2021-11-27 09:05:00|4170.35|4161.65|4170.07|4161.37|4172.14|4163.44|4167.03|4158.33|805
1638004200000|2021-11-27 09:10:00|4169.99|4161.29|4168.51|4159.81|4171.25|4162.55|4166.93|4158.23|884
1638004500000|2021-11-27 09:15:00|4168.58|4159.88|4162.38|4153.68|4169.73|4161.03|4161.94|4153.24|839
1638004800000|2021-11-27 09:20:00|4162.47|4153.77|4149.9|4141.2|4162.47|4153.77|4149.9|4141.2|886
1638005100000|2021-11-27 09:25:00|4149.91|4141.21|4143.84|4135.14|4153.69|4144.99|4143.79|4135.09|828
1638005400000|2021-11-27 09:30:00|4143.8|4135.1|4151.72|4143.02|4153.51|4144.81|4141.15|4132.45|850
1638005700000|2021-11-27 09:35:00|4151.73|4143.03|4150.08|4141.38|4151.8|4143.1|4147.58|4138.88|722
1638006000000|2021-11-27 09:40:00|4150.12|4141.42|4154.07|4145.37|4155.79|4147.09|4150.06|4141.36|762
1638006300000|2021-11-27 09:45:00|4154.05|4145.35|4143.13|4134.43|4154.11|4145.41|4142.28|4133.58|854
1638006600000|2021-11-27 09:50:00|4143.26|4134.56|4136.07|4127.37|4144.08|4135.38|4135.44|4126.74|910
1638006900000|2021-11-27 09:55:00|4136.02|4127.32|4136.72|4128.02|4141.17|4132.47|4135.73|4127.03|792
1638007200000|2021-11-27 10:00:00|4136.81|4128.11|4116.43|4107.73|4140.04|4131.34|4114.63|4105.93|966
1638007500000|2021-11-27 10:05:00|4116.41|4107.71|4119.97|4111.27|4122.98|4114.28|4113.79|4105.09|985
1638007800000|2021-11-27 10:10:00|4119.69|4110.99|4117.35|4108.65|4122.79|4114.09|4117.22|4108.52|763
1638008100000|2021-11-27 10:15:00|4117.37|4108.67|4128.77|4120.07|4133.74|4125.04|4116.38|4107.68|980
1638008400000|2021-11-27 10:20:00|4128.81|4120.11|4129.56|4120.86|4130.55|4121.85|4122.04|4113.34|819
1638008700000|2021-11-27 10:25:00|4129.5|4120.8|4135.75|4127.05|4139.78|4131.08|4127.65|4118.95|915
1638009000000|2021-11-27 10:30:00|4135.8|4127.1|4138.38|4129.68|4139.18|4130.48|4128.69|4119.99|827
1638009300000|2021-11-27 10:35:00|4138.4|4129.7|4155.01|4146.31|4155.01|4146.31|4136.72|4128.02|967
1638009600000|2021-11-27 10:40:00|4155|4146.3|4151.07|4142.37|4155.01|4146.31|4145.63|4136.93|759
1638009900000|2021-11-27 10:45:00|4151.03|4142.33|4148.57|4139.87|4163.48|4154.78|4147.75|4139.05|920
1638010200000|2021-11-27 10:50:00|4148.54|4139.84|4144.3|4135.6|4150.08|4141.38|4140.19|4131.49|816
1638010500000|2021-11-27 10:55:00|4144.29|4135.59|4142.69|4133.99|4145.95|4137.25|4141.5|4132.8|811
1638010800000|2021-11-27 11:00:00|4142.73|4134.03|4146.82|4138.12|4146.85|4138.15|4141.56|4132.86|815
1638011100000|2021-11-27 11:05:00|4146.79|4138.09|4141.98|4133.28|4147.29|4138.59|4138.38|4129.68|884
1638011400000|2021-11-27 11:10:00|4142|4133.3|4159.23|4150.53|4159.3|4150.6|4142|4133.3|749
1638011700000|2021-11-27 11:15:00|4159.22|4150.52|4150.37|4141.67|4160.16|4151.46|4150.22|4141.52|924
1638012000000|2021-11-27 11:20:00|4150.32|4141.62|4148.23|4139.53|4152.9|4144.2|4143.13|4134.43|803
1638012300000|2021-11-27 11:25:00|4148.26|4139.56|4149.17|4140.47|4149.97|4141.27|4142.94|4134.24|883
1638012600000|2021-11-27 11:30:00|4149.14|4140.44|4134.88|4126.18|4149.14|4140.44|4134.56|4125.86|845
1638012900000|2021-11-27 11:35:00|4134.9|4126.2|4134.62|4125.92|4138.18|4129.48|4133.23|4124.53|836
1638013200000|2021-11-27 11:40:00|4134.34|4125.64|4128.19|4119.49|4134.74|4126.04|4125.19|4116.49|855
1638013500000|2021-11-27 11:45:00|4128.15|4119.45|4125.32|4116.62|4133.34|4124.64|4122.35|4113.65|804
1638013800000|2021-11-27 11:50:00|4126.28|4117.58|4123.9|4115.2|4128.92|4120.22|4118.99|4110.29|668
1638014100000|2021-11-27 11:55:00|4123.81|4115.11|4119.13|4110.43|4123.85|4115.15|4118.15|4109.45|712
1638014400000|2021-11-27 12:00:00|4119.14|4110.44|4128.26|4119.56|4128.39|4119.69|4119.12|4110.42|680
1638014700000|2021-11-27 12:05:00|4128.31|4119.61|4126.73|4118.03|4128.75|4120.05|4124.16|4115.46|750
1638015000000|2021-11-27 12:10:00|4126.84|4118.14|4131.03|4122.33|4131.06|4122.36|4116.39|4107.69|841
1638015300000|2021-11-27 12:15:00|4131.52|4122.82|4116.11|4107.41|4131.64|4122.94|4115.8|4107.1|891
1638015600000|2021-11-27 12:20:00|4115.96|4107.26|4115.52|4106.82|4123.92|4115.22|4115.05|4106.35|799
1638015900000|2021-11-27 12:25:00|4115.64|4106.94|4132.29|4123.59|4133.38|4124.68|4115.57|4106.87|829
1638016200000|2021-11-27 12:30:00|4132.3|4123.6|4131.36|4122.66|4137.01|4128.31|4127.74|4119.04|726
1638016500000|2021-11-27 12:35:00|4131.35|4122.65|4136.46|4127.76|4140.82|4132.12|4129.93|4121.23|790
1638016800000|2021-11-27 12:40:00|4136.52|4127.82|4138.72|4130.02|4141.2|4132.5|4136.49|4127.79|888
1638017100000|2021-11-27 12:45:00|4138.43|4129.73|4136.23|4127.53|4140.31|4131.61|4134.11|4125.41|892
1638017400000|2021-11-27 12:50:00|4136.26|4127.56|4134.85|4126.15|4138.62|4129.92|4134.31|4125.61|783
1638017700000|2021-11-27 12:55:00|4134.83|4126.13|4132.59|4123.89|4134.96|4126.26|4129.48|4120.78|786
1638018000000|2021-11-27 13:00:00|4132.6|4123.9|4138.68|4129.98|4138.68|4129.98|4126.31|4117.61|831
1638018300000|2021-11-27 13:05:00|4138.69|4129.99|4141.46|4132.76|4144.73|4136.03|4133.01|4124.31|873
1638018600000|2021-11-27 13:10:00|4141.51|4132.81|4145.51|4136.81|4149.78|4141.08|4137.56|4128.86|862
1638018900000|2021-11-27 13:15:00|4145.49|4136.79|4152.29|4143.59|4152.63|4143.93|4145.25|4136.55|891
1638019200000|2021-11-27 13:20:00|4151.82|4143.12|4147.23|4138.53|4153.39|4144.69|4144.73|4136.03|830
1638019500000|2021-11-27 13:25:00|4147.25|4138.55|4149.34|4140.64|4150.89|4142.19|4144.21|4135.51|700
1638019800000|2021-11-27 13:30:00|4149.32|4140.62|4156.56|4147.86|4159.39|4150.69|4148.47|4139.77|775
1638020100000|2021-11-27 13:35:00|4156.58|4147.88|4164.38|4155.68|4164.98|4156.28|4156.34|4147.64|821
1638020400000|2021-11-27 13:40:00|4164.4|4155.7|4161.69|4152.99|4165.92|4157.22|4159.49|4150.79|808
1638020700000|2021-11-27 13:45:00|4161.68|4152.98|4158.27|4149.57|4163.36|4154.66|4152.23|4143.53|882
1638021000000|2021-11-27 13:50:00|4158.25|4149.55|4151.8|4143.1|4158.34|4149.64|4150.39|4141.69|752
1638021300000|2021-11-27 13:55:00|4151.96|4143.26|4146.92|4138.22|4153.89|4145.19|4145.95|4137.25|794
1638021600000|2021-11-27 14:00:00|4146.93|4138.23|4153.16|4144.46|4153.33|4144.63|4146.43|4137.73|727
1638021900000|2021-11-27 14:05:00|4153.1|4144.4|4158.99|4150.29|4164.03|4155.33|4152.41|4143.71|881
1638022200000|2021-11-27 14:10:00|4159.1|4150.4|4160.95|4152.25|4162.51|4153.81|4157.89|4149.19|719
1638022500000|2021-11-27 14:15:00|4160.96|4152.26|4147.54|4138.84|4164.21|4155.51|4147.03|4138.33|846
1638022800000|2021-11-27 14:20:00|4147.58|4138.88|4154.07|4145.37|4154.6|4145.9|4144.41|4135.71|868
1638023100000|2021-11-27 14:25:00|4154.04|4145.34|4153.72|4145.02|4158.01|4149.31|4152.29|4143.59|735
1638023400000|2021-11-27 14:30:00|4153.77|4145.07|4147.45|4138.75|4153.82|4145.12|4142.89|4134.19|787
1638023700000|2021-11-27 14:35:00|4147.46|4138.76|4138.58|4129.88|4147.53|4138.83|4137.89|4129.19|751
1638024000000|2021-11-27 14:40:00|4138.61|4129.91|4144.28|4135.58|4145.07|4136.37|4137.99|4129.29|754
1638024300000|2021-11-27 14:45:00|4144.34|4135.64|4132.17|4123.47|4145.78|4137.08|4128.12|4119.42|845
1638024600000|2021-11-27 14:50:00|4132.16|4123.46|4127.72|4119.02|4134.04|4125.34|4121.89|4113.19|832
1638024900000|2021-11-27 14:55:00|4127.81|4119.11|4124.47|4115.77|4131.97|4123.27|4121.84|4113.14|749
1638025200000|2021-11-27 15:00:00|4124.53|4115.83|4118.33|4109.63|4126.94|4118.24|4116.55|4107.85|815
1638025500000|2021-11-27 15:05:00|4118.31|4109.61|4119.7|4111|4124|4115.3|4114.15|4105.45|882
1638025800000|2021-11-27 15:10:00|4119.68|4110.98|4131.24|4122.54|4133.5|4124.8|4118.15|4109.45|787
1638026100000|2021-11-27 15:15:00|4130.83|4122.13|4134.08|4125.38|4136.76|4128.06|4127.13|4118.43|839
1638026400000|2021-11-27 15:20:00|4134.16|4125.46|4136.8|4128.1|4138.92|4130.22|4132.54|4123.84|741
1638026700000|2021-11-27 15:25:00|4136.71|4128.01|4128.76|4120.06|4138.47|4129.77|4128.76|4120.06|758
1638027000000|2021-11-27 15:30:00|4128.64|4119.94|4141.29|4132.59|4144.22|4135.52|4127.74|4119.04|854
1638027300000|2021-11-27 15:35:00|4141.21|4132.51|4139.3|4130.6|4141.3|4132.6|4135.1|4126.4|823
1638027600000|2021-11-27 15:40:00|4139.46|4130.76|4145.33|4136.63|4145.53|4136.83|4137.7|4129|789
1638027900000|2021-11-27 15:45:00|4145.36|4136.66|4141.39|4132.69|4148.42|4139.72|4140.76|4132.06|901
1638028200000|2021-11-27 15:50:00|4141.42|4132.72|4146.45|4137.75|4148.43|4139.73|4137.02|4128.32|854
1638028500000|2021-11-27 15:55:00|4146.61|4137.91|4140.78|4132.08|4147.08|4138.38|4140.51|4131.81|667
1638028800000|2021-11-27 16:00:00|4140.79|4132.09|4132.47|4123.77|4142.83|4134.13|4131.56|4122.86|935
1638029100000|2021-11-27 16:05:00|4132.48|4123.78|4147.35|4138.65|4147.35|4138.65|4132.48|4123.78|947
1638029400000|2021-11-27 16:10:00|4147.39|4138.69|4158.91|4150.21|4159.46|4150.76|4142.36|4133.66|923
1638029700000|2021-11-27 16:15:00|4159.08|4150.38|4160.28|4151.58|4164.74|4156.04|4155.41|4146.71|1036
1638030000000|2021-11-27 16:20:00|4160.5|4151.8|4150.81|4142.11|4161.55|4152.85|4150.27|4141.57|895
1638030300000|2021-11-27 16:25:00|4150.82|4142.12|4148.77|4140.07|4156.84|4148.14|4148.55|4139.85|774
1638030600000|2021-11-27 16:30:00|4148.76|4140.06|4149.23|4140.53|4149.28|4140.58|4143.71|4135.01|739
1638030900000|2021-11-27 16:35:00|4149.28|4140.58|4160.63|4151.93|4161.72|4153.02|4149.17|4140.47|775
1638031200000|2021-11-27 16:40:00|4160.64|4151.94|4159.77|4151.07|4162.06|4153.36|4157.81|4149.11|737
1638031500000|2021-11-27 16:45:00|4159.72|4151.02|4160.77|4152.07|4165.38|4156.68|4157.74|4149.04|814
1638031800000|2021-11-27 16:50:00|4160.75|4152.05|4151.84|4143.14|4162.84|4154.14|4151.84|4143.14|823
1638032100000|2021-11-27 16:55:00|4151.45|4142.75|4144.82|4136.12|4151.45|4142.75|4139.65|4130.95|879
1638032400000|2021-11-27 17:00:00|4144.83|4136.13|4148.99|4140.29|4151.05|4142.35|4144.78|4136.08|814
1638032700000|2021-11-27 17:05:00|4148.95|4140.25|4138.89|4130.19|4151.86|4143.16|4138.81|4130.11|931
1638033000000|2021-11-27 17:10:00|4138.92|4130.22|4148.05|4139.35|4148.52|4139.82|4136.32|4127.62|868
1638033300000|2021-11-27 17:15:00|4148.45|4139.75|4153.9|4145.2|4155.58|4146.88|4144.38|4135.68|795
1638033600000|2021-11-27 17:20:00|4153.85|4145.15|4154.06|4145.36|4155.31|4146.61|4148.37|4139.67|871
1638033900000|2021-11-27 17:25:00|4154.05|4145.35|4155.08|4146.38|4160.99|4152.29|4151.58|4142.88|814
1638034200000|2021-11-27 17:30:00|4155.11|4146.41|4146.01|4137.31|4158.8|4150.1|4144.84|4136.14|894
1638034500000|2021-11-27 17:35:00|4145.98|4137.28|4147.16|4138.46|4151.23|4142.53|4144.57|4135.87|768
1638034800000|2021-11-27 17:40:00|4147.11|4138.41|4138.43|4129.73|4147.18|4138.48|4137.03|4128.33|947
1638035100000|2021-11-27 17:45:00|4138.4|4129.7|4141.72|4133.02|4144.44|4135.74|4138.12|4129.42|839
1638035400000|2021-11-27 17:50:00|4141.71|4133.01|4146.81|4138.11|4147.3|4138.6|4141.62|4132.92|809
1638035700000|2021-11-27 17:55:00|4146.89|4138.19|4145.05|4136.35|4148.66|4139.96|4143.2|4134.5|877
1638036000000|2021-11-27 18:00:00|4145.01|4136.31|4135.04|4126.34|4145.15|4136.45|4134.84|4126.14|811
1638036300000|2021-11-27 18:05:00|4135.01|4126.31|4130.44|4121.74|4137.03|4128.33|4123|4114.3|879
1638036600000|2021-11-27 18:10:00|4130.42|4121.72|4128.1|4119.4|4130.42|4121.72|4121.48|4112.78|890
1638036900000|2021-11-27 18:15:00|4128.12|4119.42|4126.42|4117.72|4132.9|4124.2|4124.19|4115.49|901
1638037200000|2021-11-27 18:20:00|4126.3|4117.6|4129.64|4120.94|4134.59|4125.89|4126.17|4117.47|854
1638037500000|2021-11-27 18:25:00|4129.66|4120.96|4140.11|4131.41|4141.15|4132.45|4129.65|4120.95|784
1638037800000|2021-11-27 18:30:00|4140.01|4131.31|4141.93|4133.23|4142.13|4133.43|4134.46|4125.76|852
1638038100000|2021-11-27 18:35:00|4141.94|4133.24|4139.5|4130.8|4142.3|4133.6|4137.03|4128.33|807
1638038400000|2021-11-27 18:40:00|4139.57|4130.87|4147.52|4138.82|4150.06|4141.36|4138.49|4129.79|809
1638038700000|2021-11-27 18:45:00|4147.61|4138.91|4138.58|4129.88|4152.26|4143.56|4138.39|4129.69|883
1638039000000|2021-11-27 18:50:00|4138.65|4129.95|4134.72|4126.02|4138.86|4130.16|4130.33|4121.63|732
1638039300000|2021-11-27 18:55:00|4134.74|4126.04|4138.28|4129.58|4140.41|4131.71|4133.63|4124.93|713
1638039600000|2021-11-27 19:00:00|4138.22|4129.52|4132.58|4123.88|4140.4|4131.7|4130.01|4121.31|707
1638039900000|2021-11-27 19:05:00|4132.57|4123.87|4136.04|4127.34|4136.97|4128.27|4132.5|4123.8|578
1638040200000|2021-11-27 19:10:00|4136.03|4127.33|4136.11|4127.41|4137.81|4129.11|4133.89|4125.19|650
1638040500000|2021-11-27 19:15:00|4136.12|4127.42|4130.7|4122|4137.34|4128.64|4128.32|4119.62|835
1638040800000|2021-11-27 19:20:00|4130.85|4122.15|4127.41|4118.71|4132.17|4123.47|4125|4116.3|739
1638041100000|2021-11-27 19:25:00|4127.42|4118.72|4127.83|4119.13|4132.38|4123.68|4125.54|4116.84|753
1638041400000|2021-11-27 19:30:00|4127.94|4119.24|4132.43|4123.73|4133.53|4124.83|4127.34|4118.64|674
1638041700000|2021-11-27 19:35:00|4132.35|4123.65|4133.96|4125.26|4135.63|4126.93|4128.79|4120.09|698
1638042000000|2021-11-27 19:40:00|4133.94|4125.24|4132.65|4123.95|4137.7|4129|4132.45|4123.75|734
1638042300000|2021-11-27 19:45:00|4132.64|4123.94|4128.79|4120.09|4133.63|4124.93|4128.62|4119.92|784
1638042600000|2021-11-27 19:50:00|4128.91|4120.21|4130.92|4122.22|4133.53|4124.83|4128.09|4119.39|778
1638042900000|2021-11-27 19:55:00|4130.91|4122.21|4123.28|4114.58|4131.46|4122.76|4122.42|4113.72|687
1638043200000|2021-11-27 20:00:00|4123.35|4114.65|4127.69|4118.99|4129.29|4120.59|4120.16|4111.46|903
1638043500000|2021-11-27 20:05:00|4127.65|4118.95|4126.4|4117.7|4129.15|4120.45|4121.8|4113.1|811
1638043800000|2021-11-27 20:10:00|4126.32|4117.62|4134.81|4126.11|4134.89|4126.19|4125.15|4116.45|660
1638044100000|2021-11-27 20:15:00|4134.82|4126.12|4135.39|4126.69|4136.69|4127.99|4132.47|4123.77|796
1638044400000|2021-11-27 20:20:00|4135.42|4126.72|4128.96|4120.26|4135.42|4126.72|4124.95|4116.25|784
1638044700000|2021-11-27 20:25:00|4129.02|4120.32|4122.89|4114.19|4129.36|4120.66|4122.83|4114.13|693
1638045000000|2021-11-27 20:30:00|4122.86|4114.16|4114.71|4106.01|4122.86|4114.16|4114.13|4105.43|826
1638045300000|2021-11-27 20:35:00|4114.7|4106|4090.31|4081.61|4115.97|4107.27|4089.6|4080.9|1030
1638045600000|2021-11-27 20:40:00|4090.32|4081.62|4078.02|4069.32|4091.55|4082.85|4071.23|4062.53|1045
1638045900000|2021-11-27 20:45:00|4078.01|4069.31|4072.72|4064.02|4085.32|4076.62|4071.2|4062.5|1039
1638046200000|2021-11-27 20:50:00|4072.79|4064.09|4061.8|4053.1|4073.71|4065.01|4061.15|4052.45|976
1638046500000|2021-11-27 20:55:00|4061.72|4053.02|4063.31|4054.61|4064.36|4055.66|4057.44|4048.74|965
1638046800000|2021-11-27 21:00:00|4062.45|4053.75|4060.68|4051.98|4068.97|4060.27|4054.71|4046.01|1024
1638047100000|2021-11-27 21:05:00|4060.65|4051.95|4045.82|4037.12|4060.65|4051.95|4045.46|4036.76|889
1638047400000|2021-11-27 21:10:00|4045.94|4037.24|4048.74|4040.04|4051.02|4042.32|4042.64|4033.94|909
1638047700000|2021-11-27 21:15:00|4048.7|4040|4041.48|4032.78|4054.06|4045.36|4040.72|4032.02|930
1638048000000|2021-11-27 21:20:00|4041.46|4032.76|4062.86|4054.16|4066.77|4058.07|4039.9|4031.2|941
1638048300000|2021-11-27 21:25:00|4062.63|4053.93|4057.07|4048.37|4062.63|4053.93|4052.71|4044.01|933
1638048600000|2021-11-27 21:30:00|4057.1|4048.4|4065.36|4056.66|4069.52|4060.82|4055.89|4047.19|932
1638048900000|2021-11-27 21:35:00|4065.31|4056.61|4070.02|4061.32|4077.27|4068.57|4064.33|4055.63|976
1638049200000|2021-11-27 21:40:00|4069.96|4061.26|4061.15|4052.45|4070.42|4061.72|4055.5|4046.8|840
1638049500000|2021-11-27 21:45:00|4061.14|4052.44|4072.78|4064.08|4072.85|4064.15|4061.14|4052.44|870
1638049800000|2021-11-27 21:50:00|4072.76|4064.06|4082.39|4073.69|4082.58|4073.88|4070.38|4061.68|956
1638050100000|2021-11-27 21:55:00|4082.38|4073.68|4087.62|4078.92|4097.41|4088.71|4082.31|4073.61|944
1638050400000|2021-11-27 22:00:00|4087.47|4078.77|4094.84|4086.14|4098.55|4089.85|4086.81|4078.11|976
1638050700000|2021-11-27 22:05:00|4094.58|4085.88|4101.35|4092.65|4107.3|4098.6|4086.63|4077.93|923
1638051000000|2021-11-27 22:10:00|4101.69|4092.99|4105.34|4096.64|4106.98|4098.28|4100.11|4091.41|881
1638051300000|2021-11-27 22:15:00|4105.32|4096.62|4099.15|4090.45|4106.65|4097.95|4093.96|4085.26|849
1638051600000|2021-11-27 22:20:00|4099.18|4090.48|4094.77|4086.07|4101.74|4093.04|4094.14|4085.44|788
1638051900000|2021-11-27 22:25:00|4094.76|4086.06|4101.12|4092.42|4101.42|4092.72|4093.56|4084.86|737
1638052200000|2021-11-27 22:30:00|4101.11|4092.41|4103.96|4095.26|4103.97|4095.27|4100.87|4092.17|603
1638052500000|2021-11-27 22:35:00|4103.89|4095.19|4120.37|4111.67|4127.6|4118.9|4103.82|4095.12|694
1638052800000|2021-11-27 22:40:00|4120.33|4111.63|4118.33|4109.63|4124.09|4115.39|4118.17|4109.47|676
1638053100000|2021-11-27 22:45:00|4118.32|4109.62|4119.67|4110.97|4126.12|4117.42|4115.61|4106.91|985
1638053400000|2021-11-27 22:50:00|4119.69|4110.99|4124.52|4115.82|4126.33|4117.63|4118.5|4109.8|978
1638053700000|2021-11-27 22:55:00|4124.51|4115.81|4122.52|4113.82|4128.63|4119.93|4119.82|4111.12|813
1638054000000|2021-11-27 23:00:00|4122.51|4113.81|4116.59|4107.89|4124.16|4115.46|4114.01|4105.31|932
1638054300000|2021-11-27 23:05:00|4116.58|4107.88|4115.38|4106.68|4118.85|4110.15|4112.18|4103.48|833
1638054600000|2021-11-27 23:10:00|4115.39|4106.69|4117.4|4108.7|4119.34|4110.64|4115.39|4106.69|784
1638054900000|2021-11-27 23:15:00|4117.39|4108.69|4108.68|4099.98|4117.94|4109.24|4107.5|4098.8|837
1638055200000|2021-11-27 23:20:00|4108.72|4100.02|4100.22|4091.52|4110.91|4102.21|4097.68|4088.98|899
1638055500000|2021-11-27 23:25:00|4100.15|4091.45|4100.42|4091.72|4103.8|4095.1|4097.98|4089.28|854
1638055800000|2021-11-27 23:30:00|4100.39|4091.69|4094.05|4085.35|4101.1|4092.4|4086.08|4077.38|910
1638056100000|2021-11-27 23:35:00|4094.01|4085.31|4091|4082.3|4094.97|4086.27|4090.02|4081.32|780
1638056400000|2021-11-27 23:40:00|4091.01|4082.31|4088.04|4079.34|4091.12|4082.42|4086.98|4078.28|829
1638056700000|2021-11-27 23:45:00|4088.07|4079.37|4066.83|4058.13|4088.28|4079.58|4065.1|4056.4|922
1638057000000|2021-11-27 23:50:00|4066.77|4058.07|4075.38|4066.68|4080.58|4071.88|4065.56|4056.86|898
1638057300000|2021-11-27 23:55:00|4075.54|4066.84|4101.98|4093.28|4105.01|4096.31|4071.67|4062.97|927
1638057600000|2021-11-28 00:00:00|4101.96|4093.26|4084.91|4076.21|4102.16|4093.46|4081.49|4072.79|990
1638057900000|2021-11-28 00:05:00|4084.9|4076.2|4101.55|4092.85|4102.09|4093.39|4084.86|4076.16|998
1638058200000|2021-11-28 00:10:00|4101.76|4093.06|4092.18|4083.48|4102.46|4093.76|4084.33|4075.63|917
1638058500000|2021-11-28 00:15:00|4092.15|4083.45|4097.77|4089.07|4101.49|4092.79|4087.89|4079.19|862
1638058800000|2021-11-28 00:20:00|4097.76|4089.06|4092.98|4084.28|4097.98|4089.28|4092.4|4083.7|816
1638059100000|2021-11-28 00:25:00|4092.93|4084.23|4077.9|4069.2|4092.96|4084.26|4077.63|4068.93|919
1638059400000|2021-11-28 00:30:00|4077.87|4069.17|4076.98|4068.28|4079.8|4071.1|4072.98|4064.28|833
1638059700000|2021-11-28 00:35:00|4076.89|4068.19|4062.5|4053.8|4080.62|4071.92|4062.46|4053.76|932
1638060000000|2021-11-28 00:40:00|4062.48|4053.78|4061.85|4053.15|4065.56|4056.86|4048.41|4039.71|1068
1638060300000|2021-11-28 00:45:00|4062.14|4053.44|4088.65|4079.95|4090.05|4081.35|4062.12|4053.42|1030
1638060600000|2021-11-28 00:50:00|4088.59|4079.89|4091.28|4082.58|4092.75|4084.05|4077.74|4069.04|984
1638060900000|2021-11-28 00:55:00|4091.27|4082.57|4085.7|4077|4092.59|4083.89|4083.81|4075.11|975
1638061200000|2021-11-28 01:00:00|4085.63|4076.93|4081.53|4072.83|4085.89|4077.19|4080.46|4071.76|900
1638061500000|2021-11-28 01:05:00|4081.58|4072.88|4075.94|4067.24|4089.73|4081.03|4075.94|4067.24|896
1638061800000|2021-11-28 01:10:00|4075.85|4067.15|4064.63|4055.93|4077.25|4068.55|4062.58|4053.88|859
1638062100000|2021-11-28 01:15:00|4064.67|4055.97|4067.04|4058.34|4079.2|4070.5|4063.36|4054.66|936
1638062400000|2021-11-28 01:20:00|4067.02|4058.32|4064.98|4056.28|4070.49|4061.79|4063.64|4054.94|891
1638062700000|2021-11-28 01:25:00|4064.96|4056.26|4066.6|4057.9|4074.83|4066.13|4063.41|4054.71|928
1638063000000|2021-11-28 01:30:00|4066.89|4058.19|4050.71|4042.01|4067.58|4058.88|4048.25|4039.55|914
1638063300000|2021-11-28 01:35:00|4050.56|4041.86|4055.24|4046.54|4057.02|4048.32|4043.51|4034.81|1057
1638063600000|2021-11-28 01:40:00|4055.48|4046.78|4045.84|4037.14|4067.69|4058.99|4045.1|4036.4|1061
1638063900000|2021-11-28 01:45:00|4045.7|4037|4043.69|4034.99|4050.01|4041.31|4042.1|4033.4|941
1638064200000|2021-11-28 01:50:00|4043.44|4034.74|4032.38|4023.68|4045.28|4036.58|4030.85|4022.15|1049
1638064500000|2021-11-28 01:55:00|4032.41|4023.71|4039.84|4031.14|4044.83|4036.13|4030.95|4022.25|1021
1638064800000|2021-11-28 02:00:00|4039.76|4031.06|4029.53|4020.83|4039.99|4031.29|4027.3|4018.6|1000
1638065100000|2021-11-28 02:05:00|4029.76|4021.06|4041.64|4032.94|4046.98|4038.28|4029.76|4021.06|1011
1638065400000|2021-11-28 02:10:00|4041.79|4033.09|4050.19|4041.49|4055.35|4046.65|4040.26|4031.56|998
1638065700000|2021-11-28 02:15:00|4049.66|4040.96|4049.93|4041.23|4056.76|4048.06|4048.91|4040.21|930
1638066000000|2021-11-28 02:20:00|4049.94|4041.24|4036.43|4027.73|4052.73|4044.03|4036.1|4027.4|938
1638066300000|2021-11-28 02:25:00|4036.39|4027.69|4032.6|4023.9|4043.51|4034.81|4030.18|4021.48|1054
1638066600000|2021-11-28 02:30:00|4032.66|4023.96|4017.2|4008.5|4032.72|4024.02|4017.2|4008.5|1058
1638066900000|2021-11-28 02:35:00|4017.21|4008.51|4010.71|4002.01|4023.51|4014.81|3997.12|3988.42|1083
1638067200000|2021-11-28 02:40:00|4010.82|4002.12|4004.33|3995.63|4013.5|4004.8|3988.92|3980.22|1160
1638067500000|2021-11-28 02:45:00|4004.44|3995.74|4041.39|4032.69|4041.63|4032.93|4003.4|3994.7|1128
1638067800000|2021-11-28 02:50:00|4041.44|4032.74|4042.03|4033.33|4046.6|4037.9|4033.03|4024.33|1080
1638068100000|2021-11-28 02:55:00|4042.02|4033.32|4057.68|4048.98|4058.56|4049.86|4037.15|4028.45|1064
1638068400000|2021-11-28 03:00:00|4057.73|4049.03|4056.81|4048.11|4066.66|4057.96|4052.71|4044.01|1024
1638068700000|2021-11-28 03:05:00|4056.95|4048.25|4053.02|4044.32|4058.57|4049.87|4052.55|4043.85|925
1638069000000|2021-11-28 03:10:00|4053|4044.3|4048.37|4039.67|4053.67|4044.97|4047.45|4038.75|909
1638069300000|2021-11-28 03:15:00|4048.38|4039.68|4048.04|4039.34|4060.1|4051.4|4044.52|4035.82|937
1638069600000|2021-11-28 03:20:00|4047.94|4039.24|4047.56|4038.86|4053.91|4045.21|4046.25|4037.55|912
1638069900000|2021-11-28 03:25:00|4047.43|4038.73|4041.06|4032.36|4050.88|4042.18|4040.08|4031.38|900
1638070200000|2021-11-28 03:30:00|4040.91|4032.21|4035.83|4027.13|4043.75|4035.05|4031.27|4022.57|953
1638070500000|2021-11-28 03:35:00|4035.68|4026.98|4032.77|4024.07|4035.92|4027.22|4027.52|4018.82|962
1638070800000|2021-11-28 03:40:00|4032.78|4024.08|4025.08|4016.38|4033.17|4024.47|4022.7|4014|844
1638071100000|2021-11-28 03:45:00|4024.64|4015.94|4036.42|4027.72|4038.68|4029.98|4019.17|4010.47|994
1638071400000|2021-11-28 03:50:00|4036.29|4027.59|4028.85|4020.15|4040.34|4031.64|4027.82|4019.12|913
1638071700000|2021-11-28 03:55:00|4028.86|4020.16|4032.59|4023.89|4032.59|4023.89|4022.66|4013.96|952
1638072000000|2021-11-28 04:00:00|4032.7|4024|4045.48|4036.78|4045.6|4036.9|4028.69|4019.99|927
1638072300000|2021-11-28 04:05:00|4045.42|4036.72|4023.74|4015.04|4045.83|4037.13|4023.06|4014.36|915
1638072600000|2021-11-28 04:10:00|4023.58|4014.88|4017.89|4009.19|4032.4|4023.7|4017.71|4009.01|1031
1638072900000|2021-11-28 04:15:00|4017.88|4009.18|4029.33|4020.63|4029.33|4020.63|4013.71|4005.01|935
1638073200000|2021-11-28 04:20:00|4029.22|4020.52|4038.42|4029.72|4038.63|4029.93|4025.45|4016.75|828
1638073500000|2021-11-28 04:25:00|4038.37|4029.67|4034.53|4025.83|4046.17|4037.47|4032.32|4023.62|966
1638073800000|2021-11-28 04:30:00|4034.49|4025.79|4044.57|4035.87|4045.84|4037.14|4029.46|4020.76|977
1638074100000|2021-11-28 04:35:00|4044.77|4036.07|4041.08|4032.38|4046.19|4037.49|4039.96|4031.26|751
1638074400000|2021-11-28 04:40:00|4040.69|4031.99|4031.7|4023|4041.08|4032.38|4031.27|4022.57|859
1638074700000|2021-11-28 04:45:00|4031.65|4022.95|4025.15|4016.45|4031.95|4023.25|4024.66|4015.96|808
1638075000000|2021-11-28 04:50:00|4025.18|4016.48|4030.9|4022.2|4031.82|4023.12|4023.81|4015.11|792
1638075300000|2021-11-28 04:55:00|4030.89|4022.19|4028.12|4019.42|4031.53|4022.83|4020.69|4011.99|889
1638075600000|2021-11-28 05:00:00|4028.36|4019.66|4037.99|4029.29|4042.03|4033.33|4022.59|4013.89|966
1638075900000|2021-11-28 05:05:00|4038.03|4029.33|4041.79|4033.09|4042.2|4033.5|4030.52|4021.82|858
1638076200000|2021-11-28 05:10:00|4041.88|4033.18|4051.77|4043.07|4058.14|4049.44|4041.37|4032.67|843
1638076500000|2021-11-28 05:15:00|4051.78|4043.08|4058.66|4049.96|4058.93|4050.23|4044.83|4036.13|936
1638076800000|2021-11-28 05:20:00|4058.58|4049.88|4049.63|4040.93|4058.63|4049.93|4048.78|4040.08|848
1638077100000|2021-11-28 05:25:00|4049.68|4040.98|4047.02|4038.32|4054.68|4045.98|4046.56|4037.86|856
1638077400000|2021-11-28 05:30:00|4047.31|4038.61|4052.76|4044.06|4055.02|4046.32|4045.18|4036.48|853
1638077700000|2021-11-28 05:35:00|4052.74|4044.04|4041.07|4032.37|4052.74|4044.04|4041.02|4032.32|793
1638078000000|2021-11-28 05:40:00|4040.89|4032.19|4040.28|4031.58|4041.92|4033.22|4034.42|4025.72|789
1638078300000|2021-11-28 05:45:00|4040.32|4031.62|4049.4|4040.7|4049.58|4040.88|4038.32|4029.62|714
1638078600000|2021-11-28 05:50:00|4049.41|4040.71|4044.99|4036.29|4051.75|4043.05|4043.39|4034.69|817
1638078900000|2021-11-28 05:55:00|4045.06|4036.36|4060.84|4052.14|4061.55|4052.85|4045.06|4036.36|826
1638079200000|2021-11-28 06:00:00|4060.83|4052.13|4050.06|4041.36|4062.33|4053.63|4049.97|4041.27|862
1638079500000|2021-11-28 06:05:00|4050.03|4041.33|4043.6|4034.9|4051.88|4043.18|4042.85|4034.15|789
1638079800000|2021-11-28 06:10:00|4043.54|4034.84|4041.43|4032.73|4046.17|4037.47|4039.95|4031.25|755
1638080100000|2021-11-28 06:15:00|4041.38|4032.68|4045.93|4037.23|4048.38|4039.68|4038.36|4029.66|792
1638080400000|2021-11-28 06:20:00|4045.92|4037.22|4056.13|4047.43|4057.21|4048.51|4044.88|4036.18|830
1638080700000|2021-11-28 06:25:00|4056.15|4047.45|4062.3|4053.6|4063.03|4054.33|4054.38|4045.68|685
1638081000000|2021-11-28 06:30:00|4062.31|4053.61|4063.81|4055.11|4069.58|4060.88|4060.72|4052.02|738
1638081300000|2021-11-28 06:35:00|4064.03|4055.33|4065.74|4057.04|4068.55|4059.85|4058.46|4049.76|752
1638081600000|2021-11-28 06:40:00|4065.72|4057.02|4065.21|4056.51|4065.72|4057.02|4056.25|4047.55|848
1638081900000|2021-11-28 06:45:00|4065.2|4056.5|4083.24|4074.54|4084.03|4075.33|4064.85|4056.15|942
1638082200000|2021-11-28 06:50:00|4083.29|4074.59|4084.15|4075.45|4084.16|4075.46|4079.21|4070.51|883
1638082500000|2021-11-28 06:55:00|4084.12|4075.42|4077.77|4069.07|4084.15|4075.45|4075.19|4066.49|806
1638082800000|2021-11-28 07:00:00|4077.72|4069.02|4071.05|4062.35|4078.64|4069.94|4071.05|4062.35|815
1638083100000|2021-11-28 07:05:00|4071.04|4062.34|4073.64|4064.94|4073.79|4065.09|4067.22|4058.52|785
1638083400000|2021-11-28 07:10:00|4074.21|4065.51|4074.71|4066.01|4078.54|4069.84|4071.78|4063.08|898
1638083700000|2021-11-28 07:15:00|4074.62|4065.92|4066.87|4058.17|4075.26|4066.56|4066.6|4057.9|790
1638084000000|2021-11-28 07:20:00|4066.85|4058.15|4073.75|4065.05|4076.05|4067.35|4066.85|4058.15|821
1638084300000|2021-11-28 07:25:00|4073.81|4065.11|4067.73|4059.03|4073.81|4065.11|4065.01|4056.31|875
1638084600000|2021-11-28 07:30:00|4067.71|4059.01|4070.47|4061.77|4072.42|4063.72|4066.38|4057.68|881
1638084900000|2021-11-28 07:35:00|4070.4|4061.7|4071.51|4062.81|4071.55|4062.85|4066.26|4057.56|849
1638085200000|2021-11-28 07:40:00|4071.49|4062.79|4071.22|4062.52|4073.27|4064.57|4069.92|4061.22|795
1638085500000|2021-11-28 07:45:00|4071.21|4062.51|4077.66|4068.96|4080.9|4072.2|4071.08|4062.38|862
1638085800000|2021-11-28 07:50:00|4077.75|4069.05|4083.97|4075.27|4086.85|4078.15|4077.11|4068.41|893
1638086100000|2021-11-28 07:55:00|4083.98|4075.28|4076.22|4067.52|4084.15|4075.45|4073.44|4064.74|750
1638086400000|2021-11-28 08:00:00|4076.21|4067.51|4067.69|4058.99|4078.39|4069.69|4067.66|4058.96|707
1638086700000|2021-11-28 08:05:00|4067.67|4058.97|4071.18|4062.48|4073.17|4064.47|4065.35|4056.65|771
1638087000000|2021-11-28 08:10:00|4071.27|4062.57|4083.37|4074.67|4083.93|4075.23|4071.2|4062.5|754
1638087300000|2021-11-28 08:15:00|4083.41|4074.71|4075.62|4066.92|4088.5|4079.8|4074.95|4066.25|925
1638087600000|2021-11-28 08:20:00|4075.6|4066.9|4068.86|4060.16|4075.68|4066.98|4067.58|4058.88|739
1638087900000|2021-11-28 08:25:00|4068.88|4060.18|4063.74|4055.04|4069.3|4060.6|4063.47|4054.77|657
1638088200000|2021-11-28 08:30:00|4063.9|4055.2|4056.91|4048.21|4065.14|4056.44|4056.6|4047.9|932
1638088500000|2021-11-28 08:35:00|4056.92|4048.22|4061.63|4052.93|4063.97|4055.27|4056.57|4047.87|815
1638088800000|2021-11-28 08:40:00|4061.58|4052.88|4064|4055.3|4065.13|4056.43|4059.54|4050.84|542
1638089100000|2021-11-28 08:45:00|4064.06|4055.36|4057.01|4048.31|4065.45|4056.75|4055.86|4047.16|584
1638089400000|2021-11-28 08:50:00|4056.95|4048.25|4061.05|4052.35|4063.42|4054.72|4056.48|4047.78|728
1638089700000|2021-11-28 08:55:00|4061.03|4052.33|4065.66|4056.96|4065.87|4057.17|4060.29|4051.59|706
1638090000000|2021-11-28 09:00:00|4065.65|4056.95|4061.85|4053.15|4067.77|4059.07|4061.79|4053.09|669
1638090300000|2021-11-28 09:05:00|4061.86|4053.16|4064.56|4055.86|4064.67|4055.97|4059.67|4050.97|705
1638090600000|2021-11-28 09:10:00|4064.54|4055.84|4058.43|4049.73|4070.12|4061.42|4057.51|4048.81|834
1638090900000|2021-11-28 09:15:00|4058.44|4049.74|4047.53|4038.83|4058.49|4049.79|4047.38|4038.68|910
1638091200000|2021-11-28 09:20:00|4047.64|4038.94|4043.8|4035.1|4048.74|4040.04|4042.1|4033.4|835
1638091500000|2021-11-28 09:25:00|4043.79|4035.09|4049.85|4041.15|4053.26|4044.56|4041.74|4033.04|850
1638091800000|2021-11-28 09:30:00|4049.89|4041.19|4053.43|4044.73|4054.51|4045.81|4049.89|4041.19|603
1638092100000|2021-11-28 09:35:00|4053.41|4044.71|4054.97|4046.27|4056.91|4048.21|4051.34|4042.64|707
1638092400000|2021-11-28 09:40:00|4054.91|4046.21|4062.85|4054.15|4063.98|4055.28|4054.86|4046.16|733
1638092700000|2021-11-28 09:45:00|4062.79|4054.09|4068.59|4059.89|4070.37|4061.67|4059.2|4050.5|867
1638093000000|2021-11-28 09:50:00|4068.58|4059.88|4071.08|4062.38|4075.46|4066.76|4068.55|4059.85|880
1638093300000|2021-11-28 09:55:00|4071|4062.3|4073.91|4065.21|4076.71|4068.01|4071|4062.3|814
1638093600000|2021-11-28 10:00:00|4073.72|4065.02|4061.28|4052.58|4074.86|4066.16|4060.66|4051.96|749
1638093900000|2021-11-28 10:05:00|4061.32|4052.62|4064.74|4056.04|4066.56|4057.86|4060.21|4051.51|648
1638094200000|2021-11-28 10:10:00|4065.05|4056.35|4072.57|4063.87|4072.92|4064.22|4063.87|4055.17|653
1638094500000|2021-11-28 10:15:00|4072.58|4063.88|4065.34|4056.64|4072.64|4063.94|4065.13|4056.43|542
1638094800000|2021-11-28 10:20:00|4065.33|4056.63|4075.89|4067.19|4076.66|4067.96|4065.18|4056.48|570
1638095100000|2021-11-28 10:25:00|4075.95|4067.25|4069.99|4061.29|4076.53|4067.83|4069.88|4061.18|786
1638095400000|2021-11-28 10:30:00|4069.98|4061.28|4080.05|4071.35|4080.86|4072.16|4069.98|4061.28|694
1638095700000|2021-11-28 10:35:00|4080.04|4071.34|4084.4|4075.7|4084.4|4075.7|4077.9|4069.2|743
1638096000000|2021-11-28 10:40:00|4084.54|4075.84|4094.68|4085.98|4096.75|4088.05|4084.42|4075.72|832
1638096300000|2021-11-28 10:45:00|4094.69|4085.99|4116.66|4107.96|4124.09|4115.39|4094.63|4085.93|1064
1638096600000|2021-11-28 10:50:00|4116.68|4107.98|4127.46|4118.76|4128.21|4119.51|4114.39|4105.69|993
1638096900000|2021-11-28 10:55:00|4127.44|4118.74|4116.08|4107.38|4128.79|4120.09|4115.59|4106.89|898
1638097200000|2021-11-28 11:00:00|4116.03|4107.33|4133.42|4124.72|4136.49|4127.79|4115.74|4107.04|992
1638097500000|2021-11-28 11:05:00|4133.76|4125.06|4127.35|4118.65|4135.65|4126.95|4124.67|4115.97|943
1638097800000|2021-11-28 11:10:00|4127.32|4118.62|4114.25|4105.55|4129.6|4120.9|4114.16|4105.46|906
1638098100000|2021-11-28 11:15:00|4114.15|4105.45|4109|4100.3|4117.67|4108.97|4109|4100.3|757
1638098400000|2021-11-28 11:20:00|4109.21|4100.51|4112.58|4103.88|4117.91|4109.21|4103.31|4094.61|903
1638098700000|2021-11-28 11:25:00|4112.57|4103.87|4116.55|4107.85|4116.96|4108.26|4111.59|4102.89|700
1638099000000|2021-11-28 11:30:00|4116.56|4107.86|4115.38|4106.68|4118.65|4109.95|4111.04|4102.34|650
1638099300000|2021-11-28 11:35:00|4115.37|4106.67|4109.58|4100.88|4116.71|4108.01|4109.26|4100.56|732
1638099600000|2021-11-28 11:40:00|4109.56|4100.86|4099.95|4091.25|4109.56|4100.86|4099.64|4090.94|782
1638099900000|2021-11-28 11:45:00|4099.96|4091.26|4099.54|4090.84|4105.62|4096.92|4099.02|4090.32|725
1638100200000|2021-11-28 11:50:00|4099.55|4090.85|4103.86|4095.16|4104.7|4096|4095.54|4086.84|745
1638100500000|2021-11-28 11:55:00|4103.87|4095.17|4103.66|4094.96|4109.77|4101.07|4102.63|4093.93|819
1638100800000|2021-11-28 12:00:00|4103.7|4095|4107.37|4098.67|4116.65|4107.95|4103.7|4095|946
1638101100000|2021-11-28 12:05:00|4107.42|4098.72|4113.33|4104.63|4114.76|4106.06|4107.09|4098.39|715
1638101400000|2021-11-28 12:10:00|4113.19|4104.49|4121.59|4112.89|4121.59|4112.89|4111.88|4103.18|528
1638101700000|2021-11-28 12:15:00|4121.54|4112.84|4116.22|4107.52|4121.81|4113.11|4109.1|4100.4|890
1638102000000|2021-11-28 12:20:00|4115.91|4107.21|4097.25|4088.55|4116.55|4107.85|4096.13|4087.43|950
1638102300000|2021-11-28 12:25:00|4097.27|4088.57|4092.93|4084.23|4099.42|4090.72|4079.57|4070.87|1031
1638102600000|2021-11-28 12:30:00|4092.83|4084.13|4100.92|4092.22|4100.92|4092.22|4089.57|4080.87|902
1638102900000|2021-11-28 12:35:00|4100.9|4092.2|4101.22|4092.52|4104.13|4095.43|4097.91|4089.21|764
1638103200000|2021-11-28 12:40:00|4101.27|4092.57|4098.06|4089.36|4102.81|4094.11|4094.06|4085.36|796
1638103500000|2021-11-28 12:45:00|4098.09|4089.39|4106.59|4097.89|4106.81|4098.11|4096.39|4087.69|739
1638103800000|2021-11-28 12:50:00|4106.69|4097.99|4104.23|4095.53|4106.81|4098.11|4102.08|4093.38|664
1638104100000|2021-11-28 12:55:00|4104.24|4095.54|4102.23|4093.53|4107.18|4098.48|4099.96|4091.26|639
1638104400000|2021-11-28 13:00:00|4102.3|4093.6|4105.21|4096.51|4110.29|4101.59|4101.23|4092.53|750
1638104700000|2021-11-28 13:05:00|4105.24|4096.54|4095.94|4087.24|4106.56|4097.86|4090.66|4081.96|765
1638105000000|2021-11-28 13:10:00|4096.02|4087.32|4091.7|4083|4096.02|4087.32|4086.54|4077.84|841
1638105300000|2021-11-28 13:15:00|4091.63|4082.93|4081.38|4072.68|4091.88|4083.18|4079.55|4070.85|912
1638105600000|2021-11-28 13:20:00|4081.41|4072.71|4090.31|4081.61|4092.81|4084.11|4080.76|4072.06|854
1638105900000|2021-11-28 13:25:00|4090.36|4081.66|4090.91|4082.21|4093.81|4085.11|4088.69|4079.99|727
1638106200000|2021-11-28 13:30:00|4090.97|4082.27|4087.08|4078.38|4094.07|4085.37|4086.2|4077.5|755
1638106500000|2021-11-28 13:35:00|4087.07|4078.37|4084.76|4076.06|4087.18|4078.48|4082.63|4073.93|687
1638106800000|2021-11-28 13:40:00|4084.77|4076.07|4081.74|4073.04|4088.25|4079.55|4081.45|4072.75|801
1638107100000|2021-11-28 13:45:00|4081.76|4073.06|4090.34|4081.64|4091.92|4083.22|4079.4|4070.7|846
1638107400000|2021-11-28 13:50:00|4090.42|4081.72|4083.78|4075.08|4091.18|4082.48|4081.57|4072.87|807
1638107700000|2021-11-28 13:55:00|4083.86|4075.16|4087.58|4078.88|4089.38|4080.68|4083.5|4074.8|741
1638108000000|2021-11-28 14:00:00|4087.55|4078.85|4095.04|4086.34|4095.07|4086.37|4087.15|4078.45|780
1638108300000|2021-11-28 14:05:00|4095.09|4086.39|4084.8|4076.1|4096.44|4087.74|4083.93|4075.23|878
1638108600000|2021-11-28 14:10:00|4084.81|4076.11|4061.89|4053.19|4088.27|4079.57|4057.12|4048.42|905
1638108900000|2021-11-28 14:15:00|4061.92|4053.22|4076.17|4067.47|4077.89|4069.19|4053.38|4044.68|1011
1638109200000|2021-11-28 14:20:00|4076.18|4067.48|4083.76|4075.06|4083.92|4075.22|4071.52|4062.82|903
1638109500000|2021-11-28 14:25:00|4083.74|4075.04|4088.55|4079.85|4102.08|4093.38|4083.74|4075.04|1057
1638109800000|2021-11-28 14:30:00|4088.54|4079.84|4096.76|4088.06|4099.26|4090.56|4086.18|4077.48|955
1638110100000|2021-11-28 14:35:00|4096.71|4088.01|4091.33|4082.63|4096.96|4088.26|4089.33|4080.63|844
1638110400000|2021-11-28 14:40:00|4091.34|4082.64|4081.42|4072.72|4091.44|4082.74|4079.77|4071.07|895
1638110700000|2021-11-28 14:45:00|4081.44|4072.74|4084.15|4075.45|4087.42|4078.72|4079.72|4071.02|833
1638111000000|2021-11-28 14:50:00|4084.14|4075.44|4089.52|4080.82|4091.72|4083.02|4083.13|4074.43|720
1638111300000|2021-11-28 14:55:00|4089.47|4080.77|4089.39|4080.69|4091.96|4083.26|4087.49|4078.79|786
1638111600000|2021-11-28 15:00:00|4088.94|4080.24|4092.78|4084.08|4093.45|4084.75|4088.75|4080.05|661
1638111900000|2021-11-28 15:05:00|4092.75|4084.05|4084.65|4075.95|4094.97|4086.27|4083.38|4074.68|852
1638112200000|2021-11-28 15:10:00|4084.52|4075.82|4082.65|4073.95|4085.38|4076.68|4081.62|4072.92|788
1638112500000|2021-11-28 15:15:00|4082.66|4073.96|4076.65|4067.95|4087.57|4078.87|4074.94|4066.24|928
1638112800000|2021-11-28 15:20:00|4076.64|4067.94|4075.28|4066.58|4076.64|4067.94|4071.4|4062.7|784
1638113100000|2021-11-28 15:25:00|4075.29|4066.59|4072.57|4063.87|4075.56|4066.86|4069.87|4061.17|739
1638113400000|2021-11-28 15:30:00|4072.56|4063.86|4077.18|4068.48|4077.95|4069.25|4069.89|4061.19|777
1638113700000|2021-11-28 15:35:00|4077.19|4068.49|4087.06|4078.36|4088.01|4079.31|4076.84|4068.14|803
1638114000000|2021-11-28 15:40:00|4087.15|4078.45|4090.48|4081.78|4090.99|4082.29|4086.84|4078.14|728
1638114300000|2021-11-28 15:45:00|4090.45|4081.75|4087.8|4079.1|4090.45|4081.75|4086.01|4077.31|675
1638114600000|2021-11-28 15:50:00|4087.26|4078.56|4091.9|4083.2|4094.67|4085.97|4087.26|4078.56|842
1638114900000|2021-11-28 15:55:00|4091.89|4083.19|4085.09|4076.39|4091.94|4083.24|4083.28|4074.58|820
1638115200000|2021-11-28 16:00:00|4085.07|4076.37|4091.97|4083.27|4095.69|4086.99|4083.72|4075.02|881
1638115500000|2021-11-28 16:05:00|4091.75|4083.05|4083.96|4075.26|4094.89|4086.19|4082.75|4074.05|860
1638115800000|2021-11-28 16:10:00|4083.97|4075.27|4076.29|4067.59|4084.7|4076|4074.8|4066.1|814
1638116100000|2021-11-28 16:15:00|4076.33|4067.63|4082.46|4073.76|4086.39|4077.69|4072.08|4063.38|967
1638116400000|2021-11-28 16:20:00|4082.45|4073.75|4071.21|4062.51|4083.41|4074.71|4071.21|4062.51|817
1638116700000|2021-11-28 16:25:00|4071.18|4062.48|4065.51|4056.81|4074.1|4065.4|4064.57|4055.87|918
1638117000000|2021-11-28 16:30:00|4065.48|4056.78|4062.35|4053.65|4071.21|4062.51|4062.35|4053.65|898
1638117300000|2021-11-28 16:35:00|4062.57|4053.87|4058.92|4050.22|4064.36|4055.66|4058.79|4050.09|860
1638117600000|2021-11-28 16:40:00|4058.97|4050.27|4050.77|4042.07|4060.85|4052.15|4050.33|4041.63|959
1638117900000|2021-11-28 16:45:00|4050.84|4042.14|4063.28|4054.58|4068.06|4059.36|4050.57|4041.87|999
1638118200000|2021-11-28 16:50:00|4063.5|4054.8|4068.88|4060.18|4069.74|4061.04|4062.67|4053.97|890
1638118500000|2021-11-28 16:55:00|4068.97|4060.27|4075.21|4066.51|4075.28|4066.58|4068.97|4060.27|807
1638118800000|2021-11-28 17:00:00|4075.05|4066.35|4075.58|4066.88|4078.85|4070.15|4069.49|4060.79|895
1638119100000|2021-11-28 17:05:00|4075.62|4066.92|4080.29|4071.59|4081.2|4072.5|4075.31|4066.61|825
1638119400000|2021-11-28 17:10:00|4080.5|4071.8|4080.89|4072.19|4081.82|4073.12|4079.52|4070.82|657
1638119700000|2021-11-28 17:15:00|4080.9|4072.2|4080.2|4071.5|4080.92|4072.22|4073.57|4064.87|776
1638120000000|2021-11-28 17:20:00|4080.19|4071.49|4073.27|4064.57|4084.79|4076.09|4072.32|4063.62|747
1638120300000|2021-11-28 17:25:00|4073.28|4064.58|4069.18|4060.48|4087.57|4078.87|4069.08|4060.38|891
1638120600000|2021-11-28 17:30:00|4069.16|4060.46|4060.38|4051.68|4070.16|4061.46|4057.77|4049.07|894
1638120900000|2021-11-28 17:35:00|4060.39|4051.69|4031.02|4022.32|4060.4|4051.7|4029.87|4021.17|1073
1638121200000|2021-11-28 17:40:00|4031.03|4022.33|4031.58|4022.88|4036.73|4028.03|4025.94|4017.24|1060
1638121500000|2021-11-28 17:45:00|4031.51|4022.81|4030.32|4021.62|4034.81|4026.11|4024.61|4015.91|970
1638121800000|2021-11-28 17:50:00|4030.18|4021.48|4043.4|4034.7|4053.84|4045.14|4029.3|4020.6|1078
1638122100000|2021-11-28 17:55:00|4044.11|4035.41|4042.4|4033.7|4048.52|4039.82|4039.76|4031.06|857
1638122400000|2021-11-28 18:00:00|4042.41|4033.71|4053.24|4044.54|4055.75|4047.05|4040.47|4031.77|940
1638122700000|2021-11-28 18:05:00|4053.26|4044.56|4051.72|4043.02|4053.33|4044.63|4045.57|4036.87|867
1638123000000|2021-11-28 18:10:00|4051.78|4043.08|4043.61|4034.91|4051.78|4043.08|4041.63|4032.93|919
1638123300000|2021-11-28 18:15:00|4043.62|4034.92|4035.95|4027.25|4049.53|4040.83|4035.07|4026.37|890
1638123600000|2021-11-28 18:20:00|4035.9|4027.2|4024.95|4016.25|4036.02|4027.32|4022.03|4013.33|1035
1638123900000|2021-11-28 18:25:00|4025.01|4016.31|4018.7|4010|4026.73|4018.03|4017.56|4008.86|977
1638124200000|2021-11-28 18:30:00|4018.68|4009.98|4022.99|4014.29|4026.1|4017.4|4017.35|4008.65|1053
1638124500000|2021-11-28 18:35:00|4022.81|4014.11|4004.4|3995.7|4031.37|4022.67|4002.32|3993.62|1072
1638124800000|2021-11-28 18:40:00|4004.3|3995.6|4018.05|4009.35|4024.98|4016.28|3971.18|3962.48|1107
1638125100000|2021-11-28 18:45:00|4017.94|4009.24|4050.05|4041.35|4053.09|4044.39|4017.94|4009.24|1154
1638125400000|2021-11-28 18:50:00|4050.15|4041.45|4052.82|4044.12|4052.84|4044.14|4026.47|4017.77|1101
1638125700000|2021-11-28 18:55:00|4052.94|4044.24|4057.81|4049.11|4062.52|4053.82|4046.62|4037.92|1077
1638126000000|2021-11-28 19:00:00|4057.94|4049.24|4063.51|4054.81|4065.81|4057.11|4050.39|4041.69|978
1638126300000|2021-11-28 19:05:00|4063.52|4054.82|4082.51|4073.81|4082.59|4073.89|4058.61|4049.91|1066
1638126600000|2021-11-28 19:10:00|4082.57|4073.87|4093.02|4084.32|4101.45|4092.75|4080.93|4072.23|1078
1638126900000|2021-11-28 19:15:00|4092.94|4084.24|4089.2|4080.5|4096.38|4087.68|4084.32|4075.62|1029
1638127200000|2021-11-28 19:20:00|4089.27|4080.57|4084.15|4075.45|4090.58|4081.88|4084.15|4075.45|862
1638127500000|2021-11-28 19:25:00|4084.13|4075.43|4082.76|4074.06|4085.26|4076.56|4079.47|4070.77|885
1638127800000|2021-11-28 19:30:00|4082.81|4074.11|4098.42|4089.72|4098.51|4089.81|4082.68|4073.98|981
1638128100000|2021-11-28 19:35:00|4098.37|4089.67|4125.15|4116.45|4133.59|4124.89|4098.36|4089.66|1050
1638128400000|2021-11-28 19:40:00|4125.08|4116.38|4110.65|4101.95|4130.9|4122.2|4109.37|4100.67|1015
1638128700000|2021-11-28 19:45:00|4110.64|4101.94|4121.83|4113.13|4122.91|4114.21|4110.64|4101.94|855
1638129000000|2021-11-28 19:50:00|4121.87|4113.17|4116.24|4107.54|4123.82|4115.12|4115.22|4106.52|703
1638129300000|2021-11-28 19:55:00|4116.14|4107.44|4106.2|4097.5|4116.2|4107.5|4102.03|4093.33|795
1638129600000|2021-11-28 20:00:00|4106.19|4097.49|4121.19|4112.49|4121.59|4112.89|4106.19|4097.49|771
1638129900000|2021-11-28 20:05:00|4121.05|4112.35|4122.24|4113.54|4125.2|4116.5|4116.93|4108.23|851
1638130200000|2021-11-28 20:10:00|4122.32|4113.62|4126.32|4117.62|4126.88|4118.18|4117.56|4108.86|772
1638130500000|2021-11-28 20:15:00|4125.95|4117.25|4114.48|4105.78|4125.99|4117.29|4114.43|4105.73|766
1638130800000|2021-11-28 20:20:00|4114.51|4105.81|4119.13|4110.43|4119.26|4110.56|4110.23|4101.53|782
1638131100000|2021-11-28 20:25:00|4119.58|4110.88|4118.23|4109.53|4122.11|4113.41|4111.84|4103.14|726
1638131400000|2021-11-28 20:30:00|4118.33|4109.63|4128.91|4120.21|4130.99|4122.29|4118.33|4109.63|806
1638131700000|2021-11-28 20:35:00|4128.93|4120.23|4148.63|4139.93|4148.94|4140.24|4128.92|4120.22|913
1638132000000|2021-11-28 20:40:00|4148.62|4139.92|4141.81|4131.61|4152.73|4144.03|4138.29|4128.82|1062
1638132300000|2021-11-28 20:45:00|4141.74|4131.54|4142.98|4132.78|4154.83|4144.63|4139.67|4129.47|899
1638132600000|2021-11-28 20:50:00|4142.96|4132.76|4145.23|4135.03|4146.77|4136.57|4137.72|4127.52|844
1638132900000|2021-11-28 20:55:00|4145.65|4135.45|4146.22|4136.02|4148.84|4138.64|4142.07|4131.87|857
1638133200000|2021-11-28 21:00:00|4146.19|4135.99|4150.83|4140.63|4155.85|4145.65|4146.19|4135.99|821
1638133500000|2021-11-28 21:05:00|4150.84|4140.64|4142.5|4132.3|4150.86|4140.66|4141.12|4130.92|822
1638133800000|2021-11-28 21:10:00|4142.47|4132.27|4149.23|4139.03|4151.09|4140.89|4140.44|4130.24|812
1638134100000|2021-11-28 21:15:00|4149.24|4139.04|4158.81|4148.61|4159.57|4149.37|4148.58|4138.38|776
1638134400000|2021-11-28 21:20:00|4158.88|4148.68|4170.48|4160.28|4171.56|4161.36|4157.31|4147.11|900
1638134700000|2021-11-28 21:25:00|4170.89|4160.69|4190.29|4180.09|4193.88|4183.68|4168.94|4158.74|1124
1638135000000|2021-11-28 21:30:00|4190.15|4179.95|4184.97|4174.77|4200.43|4190.23|4183.54|4173.34|1116
1638135300000|2021-11-28 21:35:00|4185.04|4174.84|4201.87|4191.67|4203.11|4192.91|4173.09|4162.89|1059
1638135600000|2021-11-28 21:40:00|4201.86|4191.66|4214.98|4204.78|4220.63|4210.43|4201.2|4191|1057
1638135900000|2021-11-28 21:45:00|4214.94|4204.74|4224.83|4214.63|4225.41|4215.21|4214.94|4204.74|936
1638136200000|2021-11-28 21:50:00|4224.81|4214.61|4255.6|4245.4|4256.15|4245.95|4222.21|4212.01|1048
1638136500000|2021-11-28 21:55:00|4255.54|4245.34|4261.27|4251.07|4264.87|4254.67|4245.29|4235.09|1123
1638136800000|2021-11-28 22:00:00|4261.13|4250.93|4289.64|4279.44|4296.07|4285.87|4261.13|4250.93|1142
1638137100000|2021-11-28 22:05:00|4289.65|4279.45|4275.31|4266.61|4297.93|4288.77|4270.65|4261.95|1083
1638137400000|2021-11-28 22:10:00|4275.37|4266.67|4267.85|4259.15|4282.79|4274.09|4256.14|4247.44|1064
1638137700000|2021-11-28 22:15:00|4267.6|4258.9|4258.25|4249.55|4282.96|4274.26|4258.04|4249.34|1031
1638138000000|2021-11-28 22:20:00|4258.23|4249.53|4259.02|4250.32|4273.03|4264.33|4258.23|4249.53|947
1638138300000|2021-11-28 22:25:00|4259.03|4250.33|4250.94|4242.24|4262.66|4253.96|4244.86|4236.16|901
1638138600000|2021-11-28 22:30:00|4251|4242.3|4240.8|4232.1|4254.87|4246.17|4240.31|4231.61|884
1638138900000|2021-11-28 22:35:00|4240.96|4232.26|4257.07|4248.37|4258.61|4249.91|4240.96|4232.26|548
1638139200000|2021-11-28 22:40:00|4257.08|4248.38|4249.05|4240.35|4261.53|4252.83|4248.46|4239.76|884
1638139500000|2021-11-28 22:45:00|4249.02|4240.32|4249.54|4240.84|4258.68|4249.98|4245.17|4236.47|947
1638139800000|2021-11-28 22:50:00|4249.68|4240.98|4239.5|4230.8|4251.05|4242.35|4235.71|4227.01|1009
1638140100000|2021-11-28 22:55:00|4239.47|4230.77|4230.75|4222.05|4239.64|4230.94|4226.42|4217.72|983
1638140400000|2021-11-28 23:00:00|4230.74|4222.04|4246.91|4238.21|4247.78|4239.08|4229.69|4220.99|1115
1638140700000|2021-11-28 23:05:00|4246.88|4238.18|4296.12|4287.42|4296.99|4288.29|4245.77|4237.07|1148
1638141000000|2021-11-28 23:10:00|4295.58|4286.88|4274.43|4265.73|4300.81|4292.11|4272.8|4264.1|1115
1638141300000|2021-11-28 23:15:00|4274.54|4265.84|4296.64|4287.94|4300.22|4291.52|4274.54|4265.84|1107
1638141600000|2021-11-28 23:20:00|4296.95|4288.25|4291.31|4282.61|4302.44|4293.74|4289.52|4280.82|1016
1638141900000|2021-11-28 23:25:00|4290.83|4282.13|4294.3|4285.6|4297.82|4289.12|4284.83|4276.13|1047
1638142200000|2021-11-28 23:30:00|4294.29|4285.59|4294.22|4285.52|4305.41|4296.71|4293.91|4285.21|1045
1638142500000|2021-11-28 23:35:00|4294.23|4285.53|4295.6|4286.9|4303.72|4295.02|4291.29|4282.59|990
1638142800000|2021-11-28 23:40:00|4295.62|4286.92|4285.88|4277.18|4298.82|4290.12|4285.33|4276.63|996
1638143100000|2021-11-28 23:45:00|4285.52|4276.82|4297.69|4288.99|4301.21|4292.51|4284.42|4275.72|997
1638143400000|2021-11-28 23:50:00|4297.71|4289.01|4298.94|4290.24|4306.47|4297.77|4290.35|4281.65|947
1638143700000|2021-11-28 23:55:00|4299.04|4290.34|4302.6|4293.9|4303.74|4295.04|4290.05|4281.35|990
1638144000000|2021-11-29 00:00:00|4302.59|4293.89|4318.25|4309.55|4324.99|4316.29|4302.14|4293.44|1102
1638144300000|2021-11-29 00:05:00|4318.12|4309.42|4303.32|4294.62|4321.29|4312.59|4298.19|4289.49|1059
1638144600000|2021-11-29 00:10:00|4303.3|4294.6|4311.26|4302.56|4319.57|4310.87|4302.33|4293.63|1068
1638144900000|2021-11-29 00:15:00|4311.23|4302.53|4299.16|4290.46|4311.23|4302.53|4296|4287.3|1007
1638145200000|2021-11-29 00:20:00|4298.84|4290.14|4306.99|4298.29|4308.78|4300.08|4291.23|4282.53|891
1638145500000|2021-11-29 00:25:00|4307.23|4298.53|4355.59|4346.89|4356.22|4347.52|4301.43|4292.73|1088
1638145800000|2021-11-29 00:30:00|4355.95|4347.25|4376.53|4367.83|4376.92|4368.22|4352.16|4343.46|1136
1638146100000|2021-11-29 00:35:00|4376.38|4367.68|4351.64|4342.94|4378.33|4369.63|4350.05|4341.35|1122
1638146400000|2021-11-29 00:40:00|4351.98|4343.28|4338.22|4329.52|4356.08|4347.38|4337.93|4329.23|1065
1638146700000|2021-11-29 00:45:00|4338.23|4329.53|4340.62|4331.92|4343.33|4334.63|4333.23|4324.53|1091
1638147000000|2021-11-29 00:50:00|4340.71|4332.01|4342.1|4333.4|4349.87|4341.17|4334.32|4325.62|1039
1638147300000|2021-11-29 00:55:00|4342.09|4333.39|4351.69|4342.99|4354.8|4346.1|4334.76|4326.06|1040
1638147600000|2021-11-29 01:00:00|4351.72|4343.02|4366.3|4357.6|4372.05|4363.35|4342.42|4333.72|1040
1638147900000|2021-11-29 01:05:00|4366.22|4357.52|4363.4|4354.7|4368.66|4359.96|4360.12|4351.42|996
1638148200000|2021-11-29 01:10:00|4363.26|4354.56|4352.21|4343.51|4380.69|4371.99|4352.21|4343.51|1083
1638148500000|2021-11-29 01:15:00|4352.3|4343.6|4350.19|4341.49|4356.54|4347.84|4339.88|4331.18|1098
1638148800000|2021-11-29 01:20:00|4348.96|4340.26|4343.26|4334.56|4353.78|4345.08|4343.07|4334.37|978
1638149100000|2021-11-29 01:25:00|4343.23|4334.53|4338.61|4329.91|4344.31|4335.61|4334.36|4325.66|925
1638149400000|2021-11-29 01:30:00|4338.74|4330.04|4341.02|4332.32|4343.41|4334.71|4332.75|4324.05|890
1638149700000|2021-11-29 01:35:00|4341|4332.3|4339.25|4330.55|4347.27|4338.57|4335.81|4327.11|908
1638150000000|2021-11-29 01:40:00|4339.26|4330.56|4335.45|4326.75|4340.35|4331.65|4333.28|4324.58|960
1638150300000|2021-11-29 01:45:00|4335.54|4326.84|4330.58|4321.88|4339.75|4331.05|4328.22|4319.52|942
1638150600000|2021-11-29 01:50:00|4330.81|4322.11|4343.04|4334.34|4343.73|4335.03|4330.17|4321.47|811
1638150900000|2021-11-29 01:55:00|4343|4334.3|4341.61|4332.91|4344.64|4335.94|4337.34|4328.64|886
1638151200000|2021-11-29 02:00:00|4341.6|4332.9|4340.93|4332.23|4347.37|4338.67|4335.21|4326.51|963
1638151500000|2021-11-29 02:05:00|4341.04|4332.34|4341.21|4332.51|4344.36|4335.66|4336.04|4327.34|830
1638151800000|2021-11-29 02:10:00|4341.23|4332.53|4341.71|4333.01|4347.61|4338.91|4341.2|4332.5|883
1638152100000|2021-11-29 02:15:00|4341.59|4332.89|4340.25|4331.55|4345.89|4337.19|4333.16|4324.46|927
1638152400000|2021-11-29 02:20:00|4340.22|4331.52|4333.61|4324.91|4340.99|4332.29|4328.38|4319.68|887
1638152700000|2021-11-29 02:25:00|4333.7|4325|4330.65|4321.95|4338.13|4329.43|4328.08|4319.38|996
1638153000000|2021-11-29 02:30:00|4331.26|4322.56|4334.41|4325.71|4335.41|4326.71|4331.22|4322.52|858
1638153300000|2021-11-29 02:35:00|4334.43|4325.73|4334.11|4325.41|4340.87|4332.17|4332.17|4323.47|771
1638153600000|2021-11-29 02:40:00|4334.26|4325.56|4328.34|4319.64|4334.44|4325.74|4325.55|4316.85|864
1638153900000|2021-11-29 02:45:00|4328.2|4319.5|4323.74|4315.04|4333.2|4324.5|4323.61|4314.91|862
1638154200000|2021-11-29 02:50:00|4323.75|4315.05|4324.83|4316.13|4326.15|4317.45|4322.98|4314.28|740
1638154500000|2021-11-29 02:55:00|4324.85|4316.15|4317.22|4308.52|4325.9|4317.2|4314.19|4305.49|879
1638154800000|2021-11-29 03:00:00|4317.19|4308.49|4322.45|4313.75|4327.61|4318.91|4315.48|4306.78|961
1638155100000|2021-11-29 03:05:00|4322.44|4313.74|4318.36|4309.66|4323.62|4314.92|4315.93|4307.23|883
1638155400000|2021-11-29 03:10:00|4318.53|4309.83|4320.63|4311.93|4325.57|4316.87|4318.53|4309.83|934
1638155700000|2021-11-29 03:15:00|4320.61|4311.91|4320.91|4312.21|4324.65|4315.95|4317.88|4309.18|847
1638156000000|2021-11-29 03:20:00|4320.55|4311.85|4301.24|4292.54|4322.12|4313.42|4300.66|4291.96|862
1638156300000|2021-11-29 03:25:00|4301.25|4292.55|4313.84|4305.14|4314.13|4305.43|4300.19|4291.49|879
1638156600000|2021-11-29 03:30:00|4313.93|4305.23|4305.62|4296.92|4314.99|4306.29|4303.86|4295.16|826
1638156900000|2021-11-29 03:35:00|4305.67|4296.97|4305.7|4297|4310.89|4302.19|4303.11|4294.41|771
1638157200000|2021-11-29 03:40:00|4305.98|4297.28|4301.51|4292.81|4310.28|4301.58|4300.11|4291.41|692
1638157500000|2021-11-29 03:45:00|4301.52|4292.82|4302.63|4293.93|4304.93|4296.23|4298.63|4289.93|643
1638157800000|2021-11-29 03:50:00|4302.72|4294.02|4310.34|4301.64|4311.87|4303.17|4302.24|4293.54|656
1638158100000|2021-11-29 03:55:00|4310.55|4301.85|4313.84|4305.14|4319.54|4310.84|4308.95|4300.25|699
1638158400000|2021-11-29 04:00:00|4313.92|4305.22|4348.81|4340.11|4351.64|4342.94|4313.54|4304.84|958
1638158700000|2021-11-29 04:05:00|4348.83|4340.13|4343.24|4334.54|4351|4342.3|4343.02|4334.32|960
1638159000000|2021-11-29 04:10:00|4343.23|4334.53|4344.23|4335.53|4345.86|4337.16|4337.84|4329.14|780
1638159300000|2021-11-29 04:15:00|4344.32|4335.62|4328.5|4319.8|4344.45|4335.75|4328.1|4319.4|784
1638159600000|2021-11-29 04:20:00|4328.51|4319.81|4328.57|4319.87|4330.74|4322.04|4324.8|4316.1|800
1638159900000|2021-11-29 04:25:00|4328.53|4319.83|4327.16|4318.46|4331.9|4323.2|4325.87|4317.17|684
1638160200000|2021-11-29 04:30:00|4326.92|4318.22|4329.44|4320.74|4332.27|4323.57|4326.25|4317.55|597
1638160500000|2021-11-29 04:35:00|4329.43|4320.73|4343.46|4334.76|4344.98|4336.28|4329.04|4320.34|715
1638160800000|2021-11-29 04:40:00|4343.06|4334.36|4351.83|4343.13|4356.6|4347.9|4342.31|4333.61|873
1638161100000|2021-11-29 04:45:00|4352.15|4343.45|4349.81|4341.11|4363.02|4354.32|4349.53|4340.83|972
1638161400000|2021-11-29 04:50:00|4349.57|4340.87|4335.84|4327.14|4349.57|4340.87|4334.92|4326.22|880
1638161700000|2021-11-29 04:55:00|4335.81|4327.11|4333.01|4324.31|4338.89|4330.19|4330.85|4322.15|818
1638162000000|2021-11-29 05:00:00|4332.43|4323.73|4336.36|4327.66|4337.39|4328.69|4328.3|4319.6|859
1638162300000|2021-11-29 05:05:00|4336.23|4327.53|4336.64|4327.94|4337.34|4328.64|4333.28|4324.58|648
1638162600000|2021-11-29 05:10:00|4336.68|4327.98|4331.79|4323.09|4337.26|4328.56|4331.49|4322.79|744
1638162900000|2021-11-29 05:15:00|4331.6|4322.9|4339.57|4330.87|4341.26|4332.56|4331.6|4322.9|623
1638163200000|2021-11-29 05:20:00|4339.58|4330.88|4343.63|4334.93|4344.07|4335.37|4338.18|4329.48|586
1638163500000|2021-11-29 05:25:00|4344.1|4335.4|4337.37|4328.67|4344.1|4335.4|4336.48|4327.78|800
1638163800000|2021-11-29 05:30:00|4337.39|4328.69|4335.51|4326.81|4339.54|4330.84|4333.42|4324.72|581
1638164100000|2021-11-29 05:35:00|4335.53|4326.83|4329.41|4320.71|4337.36|4328.66|4328.12|4319.42|723
1638164400000|2021-11-29 05:40:00|4329.38|4320.68|4333.45|4324.75|4333.82|4325.12|4328.3|4319.6|451
1638164700000|2021-11-29 05:45:00|4333.48|4324.78|4336.33|4327.63|4338.2|4329.5|4332.89|4324.19|494
1638165000000|2021-11-29 05:50:00|4336.32|4327.62|4323.73|4315.03|4339.5|4330.8|4323.7|4315|643
1638165300000|2021-11-29 05:55:00|4323.53|4314.83|4330.13|4321.43|4332.41|4323.71|4322.36|4313.66|656
1638165600000|2021-11-29 06:00:00|4330.12|4321.42|4338.97|4330.27|4341.92|4333.22|4329.68|4320.98|742
1638165900000|2021-11-29 06:05:00|4338.68|4329.98|4342.01|4333.31|4344.51|4335.81|4338.62|4329.92|783
1638166200000|2021-11-29 06:10:00|4342.07|4333.37|4337.9|4329.2|4342.08|4333.38|4334.31|4325.61|590
1638166500000|2021-11-29 06:15:00|4337.91|4329.21|4335.07|4326.37|4338.18|4329.48|4332.12|4323.42|741
1638166800000|2021-11-29 06:20:00|4335.5|4326.8|4331.74|4323.04|4337.9|4329.2|4331.38|4322.68|684
1638167100000|2021-11-29 06:25:00|4331.77|4323.07|4336.43|4327.73|4336.85|4328.15|4330.73|4322.03|657
1638167400000|2021-11-29 06:30:00|4336.3|4327.6|4343.74|4335.04|4347.09|4338.39|4336.3|4327.6|696
1638167700000|2021-11-29 06:35:00|4343.81|4335.11|4333.2|4324.5|4343.86|4335.16|4331.38|4322.68|623
1638168000000|2021-11-29 06:40:00|4333.26|4324.56|4336.14|4327.44|4339.32|4330.62|4328.88|4320.18|685
1638168300000|2021-11-29 06:45:00|4336.15|4327.45|4341.79|4333.09|4344.6|4335.9|4336.15|4327.45|635
1638168600000|2021-11-29 06:50:00|4341.8|4333.1|4343.25|4334.55|4345.12|4336.42|4341.11|4332.41|721
1638168900000|2021-11-29 06:55:00|4343.22|4334.52|4344.24|4335.54|4345.64|4336.94|4336.12|4327.42|814
1638169200000|2021-11-29 07:00:00|4344.22|4335.52|4347.03|4338.33|4350.96|4342.26|4341.51|4332.81|795
1638169500000|2021-11-29 07:05:00|4346.94|4338.24|4348.26|4339.56|4348.88|4340.18|4344.01|4335.31|818
1638169800000|2021-11-29 07:10:00|4348.31|4339.61|4354.11|4345.41|4354.43|4345.73|4345.7|4337|694
1638170100000|2021-11-29 07:15:00|4354.05|4345.35|4358.38|4349.68|4358.77|4350.07|4349.38|4340.68|717
1638170400000|2021-11-29 07:20:00|4358.37|4349.67|4366.6|4357.9|4366.6|4357.9|4358.14|4349.44|746
1638170700000|2021-11-29 07:25:00|4366.96|4358.26|4369.6|4360.9|4373.5|4364.8|4365.11|4356.41|933
1638171000000|2021-11-29 07:30:00|4369.58|4360.88|4359.61|4350.91|4370.32|4361.62|4359.25|4350.55|837
1638171300000|2021-11-29 07:35:00|4359.3|4350.6|4352.83|4344.13|4360.7|4352|4352.34|4343.64|793
1638171600000|2021-11-29 07:40:00|4352.58|4343.88|4350.06|4341.36|4356.45|4347.75|4348.46|4339.76|800
1638171900000|2021-11-29 07:45:00|4350.09|4341.39|4346.39|4337.69|4355.43|4346.73|4345.32|4336.62|845
1638172200000|2021-11-29 07:50:00|4346.55|4337.85|4348.73|4340.03|4349.22|4340.52|4344.81|4336.11|699
1638172500000|2021-11-29 07:55:00|4348.69|4339.99|4357.03|4348.33|4358.63|4349.93|4348.52|4339.82|697
1638172800000|2021-11-29 08:00:00|4357.32|4348.62|4363.42|4354.72|4364.83|4356.13|4354.26|4345.56|826
1638173100000|2021-11-29 08:05:00|4363.47|4354.77|4349.67|4340.97|4367.48|4358.78|4349.6|4340.9|849
1638173400000|2021-11-29 08:10:00|4349.66|4340.96|4341.55|4332.85|4349.66|4340.96|4338.8|4330.1|890
1638173700000|2021-11-29 08:15:00|4341.33|4332.63|4335.29|4326.59|4345.66|4336.96|4332.49|4323.79|929
1638174000000|2021-11-29 08:20:00|4335.27|4326.57|4331.79|4323.09|4336.66|4327.96|4331.75|4323.05|840
1638174300000|2021-11-29 08:25:00|4330.67|4321.97|4322.98|4314.28|4333.13|4324.43|4322.43|4313.73|874
1638174600000|2021-11-29 08:30:00|4323.04|4314.34|4330.56|4321.86|4334.25|4325.55|4322.39|4313.69|579
1638174900000|2021-11-29 08:35:00|4330.98|4322.28|4332.72|4324.02|4336.72|4328.02|4329.17|4320.47|758
1638175200000|2021-11-29 08:40:00|4332.67|4323.97|4326.26|4317.56|4335.15|4326.45|4325.25|4316.55|795
1638175500000|2021-11-29 08:45:00|4326.31|4317.61|4324.94|4316.24|4328.85|4320.15|4322.37|4313.67|778
1638175800000|2021-11-29 08:50:00|4324.96|4316.26|4327.83|4319.13|4332.28|4323.58|4324.89|4316.19|823
1638176100000|2021-11-29 08:55:00|4327.85|4319.15|4326.05|4317.35|4329.93|4321.23|4325.18|4316.48|846
1638176400000|2021-11-29 09:00:00|4326.1|4317.4|4328.67|4319.97|4329.62|4320.92|4322.45|4313.75|801
1638176700000|2021-11-29 09:05:00|4328.71|4320.01|4334.19|4325.49|4335.68|4326.98|4327.34|4318.64|764
1638177000000|2021-11-29 09:10:00|4334.06|4325.36|4333.9|4325.2|4338.54|4329.84|4332.18|4323.48|792
1638177300000|2021-11-29 09:15:00|4333.87|4325.17|4340.11|4331.41|4343.02|4334.32|4333.81|4325.11|789
1638177600000|2021-11-29 09:20:00|4340.16|4331.46|4336.19|4327.49|4343.04|4334.34|4334.82|4326.12|889
1638177900000|2021-11-29 09:25:00|4336.18|4327.48|4336.29|4327.59|4342.09|4333.39|4334.7|4326|865
1638178200000|2021-11-29 09:30:00|4336.32|4327.62|4330.49|4321.79|4341.36|4332.66|4330.41|4321.71|764
1638178500000|2021-11-29 09:35:00|4330.48|4321.78|4319.57|4310.87|4332.67|4323.97|4319.57|4310.87|864
1638178800000|2021-11-29 09:40:00|4319.53|4310.83|4293.57|4284.87|4319.7|4311|4293.48|4284.78|1093
1638179100000|2021-11-29 09:45:00|4293.87|4285.17|4305.38|4296.68|4310.43|4301.73|4290.74|4282.04|1051
1638179400000|2021-11-29 09:50:00|4305.99|4297.29|4290.93|4282.23|4306.09|4297.39|4288.83|4280.13|950
1638179700000|2021-11-29 09:55:00|4290.63|4281.93|4300|4291.3|4304.51|4295.81|4286.63|4277.93|1025
1638180000000|2021-11-29 10:00:00|4299.96|4291.26|4305.9|4297.2|4307.9|4299.2|4294.94|4286.24|962
1638180300000|2021-11-29 10:05:00|4305.96|4297.26|4307.26|4298.56|4309.64|4300.94|4300.77|4292.07|760
1638180600000|2021-11-29 10:10:00|4307.3|4298.6|4303.58|4294.88|4311.09|4302.39|4303.08|4294.38|854
1638180900000|2021-11-29 10:15:00|4303.57|4294.87|4308.38|4299.68|4309.65|4300.95|4299.75|4291.05|823
1638181200000|2021-11-29 10:20:00|4308.01|4299.31|4319.14|4310.44|4327.59|4318.89|4308.01|4299.31|1027
1638181500000|2021-11-29 10:25:00|4319.13|4310.43|4332.04|4323.34|4332.9|4324.2|4313.25|4304.55|1098
1638181800000|2021-11-29 10:30:00|4331.73|4323.03|4334.34|4325.64|4337.48|4328.78|4326.56|4317.86|892
1638182100000|2021-11-29 10:35:00|4334.33|4325.63|4332.04|4323.34|4334.75|4326.05|4329.91|4321.21|317
1638182400000|2021-11-29 10:40:00|4332.55|4323.85|4326.18|4317.48|4333.12|4324.42|4323.91|4315.21|900
1638182700000|2021-11-29 10:45:00|4326.52|4317.82|4327.76|4319.06|4330.86|4322.16|4322.5|4313.8|980
1638183000000|2021-11-29 10:50:00|4327.77|4319.07|4334.1|4325.4|4336.68|4327.98|4327.09|4318.39|853
1638183300000|2021-11-29 10:55:00|4334.11|4325.41|4329.68|4320.98|4335.67|4326.97|4328.54|4319.84|821
1638183600000|2021-11-29 11:00:00|4329.66|4320.96|4337.94|4329.24|4339.93|4331.23|4329.49|4320.79|838
1638183900000|2021-11-29 11:05:00|4338.04|4329.34|4338.44|4329.74|4339.68|4330.98|4334.26|4325.56|806
1638184200000|2021-11-29 11:10:00|4338.89|4330.19|4335.35|4326.65|4340.63|4331.93|4332.21|4323.51|807
1638184500000|2021-11-29 11:15:00|4335.34|4326.64|4322.04|4313.34|4335.82|4327.12|4320.3|4311.6|892
1638184800000|2021-11-29 11:20:00|4322.08|4313.38|4325.1|4316.4|4325.1|4316.4|4314.97|4306.27|831
1638185100000|2021-11-29 11:25:00|4324.74|4316.04|4314.73|4306.03|4325.51|4316.81|4314.2|4305.5|824
1638185400000|2021-11-29 11:30:00|4314.65|4305.95|4319.49|4310.79|4320.66|4311.96|4314.64|4305.94|719
1638185700000|2021-11-29 11:35:00|4319.4|4310.7|4315.02|4306.32|4320.8|4312.1|4314.65|4305.95|724
1638186000000|2021-11-29 11:40:00|4315.13|4306.43|4308.64|4299.94|4317.62|4308.92|4308.39|4299.69|845
1638186300000|2021-11-29 11:45:00|4308.65|4299.95|4316.28|4307.58|4317.3|4308.6|4308.16|4299.46|847
1638186600000|2021-11-29 11:50:00|4316.23|4307.53|4309.18|4300.48|4319.16|4310.46|4307.98|4299.28|815
1638186900000|2021-11-29 11:55:00|4309.2|4300.5|4304.97|4296.27|4312.66|4303.96|4304.49|4295.79|911
1638187200000|2021-11-29 12:00:00|4304.83|4296.13|4311.07|4302.37|4314.02|4305.32|4304.08|4295.38|746
1638187500000|2021-11-29 12:05:00|4311.1|4302.4|4307.14|4298.44|4311.5|4302.8|4305.83|4297.13|756
1638187800000|2021-11-29 12:10:00|4307.27|4298.57|4317.51|4308.81|4319.21|4310.51|4307.12|4298.42|830
1638188100000|2021-11-29 12:15:00|4317.52|4308.82|4307.32|4298.62|4325.04|4316.34|4307.32|4298.62|865
1638188400000|2021-11-29 12:20:00|4307.94|4299.24|4305.59|4296.89|4308.49|4299.79|4302.91|4294.21|680
1638188700000|2021-11-29 12:25:00|4305.16|4296.46|4307.13|4298.43|4310.1|4301.4|4303.13|4294.43|761
1638189000000|2021-11-29 12:30:00|4307.19|4298.49|4309.27|4300.57|4312.7|4304|4306.78|4298.08|777
1638189300000|2021-11-29 12:35:00|4309.24|4300.54|4324.4|4315.7|4324.4|4315.7|4309.24|4300.54|833
1638189600000|2021-11-29 12:40:00|4323.81|4315.11|4321.17|4312.47|4324.57|4315.87|4314.8|4306.1|884
1638189900000|2021-11-29 12:45:00|4321|4312.3|4324.11|4315.41|4325.34|4316.64|4318.19|4309.49|794
1638190200000|2021-11-29 12:50:00|4324.35|4315.65|4311.88|4303.18|4324.69|4315.99|4311.46|4302.76|901
1638190500000|2021-11-29 12:55:00|4312.95|4304.25|4317.18|4308.48|4319.78|4311.08|4312.36|4303.66|691
1638190800000|2021-11-29 13:00:00|4317.03|4308.33|4323.43|4314.73|4326.51|4317.81|4315.14|4306.44|899
1638191100000|2021-11-29 13:05:00|4323.21|4314.51|4334.24|4325.54|4334.54|4325.84|4319.93|4311.23|811
1638191400000|2021-11-29 13:10:00|4334.49|4325.79|4339.56|4330.86|4339.56|4330.86|4333.55|4324.85|940
1638191700000|2021-11-29 13:15:00|4339.6|4330.9|4342.81|4334.11|4342.86|4334.16|4336.87|4328.17|827
1638192000000|2021-11-29 13:20:00|4342.72|4334.02|4345.45|4336.75|4351.7|4343|4342.63|4333.93|964
1638192300000|2021-11-29 13:25:00|4345.99|4337.29|4327.02|4318.32|4346.19|4337.49|4325.44|4316.74|1053
1638192600000|2021-11-29 13:30:00|4327.45|4318.75|4338.88|4330.18|4341.97|4333.27|4326.72|4318.02|985
1638192900000|2021-11-29 13:35:00|4338.89|4330.19|4351.34|4342.64|4351.37|4342.67|4335.92|4327.22|873
1638193200000|2021-11-29 13:40:00|4351.32|4342.62|4362.9|4354.2|4369.44|4360.74|4350.3|4341.6|1072
1638193500000|2021-11-29 13:45:00|4362.88|4354.18|4371.2|4362.5|4372.91|4364.21|4355.33|4346.63|1070
1638193800000|2021-11-29 13:50:00|4371.14|4362.44|4363.42|4354.72|4381.81|4373.11|4362.08|4353.38|1020
1638194100000|2021-11-29 13:55:00|4363.39|4354.69|4353.93|4345.23|4363.42|4354.72|4353.93|4345.23|984
1638194400000|2021-11-29 14:00:00|4354.06|4345.36|4369.52|4360.82|4376.53|4367.83|4350.9|4342.2|956
1638194700000|2021-11-29 14:05:00|4368.97|4360.27|4354.44|4345.74|4372.52|4363.82|4354.4|4345.7|966
1638195000000|2021-11-29 14:10:00|4354.43|4345.73|4354.71|4346.01|4358.94|4350.24|4350.54|4341.84|818
1638195300000|2021-11-29 14:15:00|4354.72|4346.02|4342.3|4333.6|4357.29|4348.59|4339.14|4330.44|980
1638195600000|2021-11-29 14:20:00|4342.27|4333.57|4342.21|4333.51|4343.52|4334.82|4338.64|4329.94|914
1638195900000|2021-11-29 14:25:00|4342.53|4333.83|4336.3|4327.6|4346.19|4337.49|4336.13|4327.43|916
1638196200000|2021-11-29 14:30:00|4336.1|4327.4|4332.51|4323.81|4338.66|4329.96|4331.82|4323.12|996
1638196500000|2021-11-29 14:35:00|4332.57|4323.87|4338.96|4330.26|4339.06|4330.36|4328.17|4319.47|940
1638196800000|2021-11-29 14:40:00|4339.62|4330.92|4334.39|4325.69|4341.95|4333.25|4332.68|4323.98|840
1638197100000|2021-11-29 14:45:00|4334.47|4325.77|4320.74|4312.04|4335.93|4327.23|4315.94|4307.24|1010
1638197400000|2021-11-29 14:50:00|4319.83|4311.13|4327.04|4318.34|4329.19|4320.49|4319.19|4310.49|896
1638197700000|2021-11-29 14:55:00|4327.09|4318.39|4326.9|4318.2|4331.83|4323.13|4325.9|4317.2|843
1638198000000|2021-11-29 15:00:00|4327.07|4318.37|4322.05|4313.35|4331.54|4322.84|4321.16|4312.46|882
1638198300000|2021-11-29 15:05:00|4321.97|4313.27|4323.67|4314.97|4324.39|4315.69|4317.28|4308.58|861
1638198600000|2021-11-29 15:10:00|4323.78|4315.08|4321.42|4312.72|4331.9|4323.2|4321.42|4312.72|968
1638198900000|2021-11-29 15:15:00|4320.68|4311.98|4334.28|4325.58|4335.95|4327.25|4320.25|4311.55|942
1638199200000|2021-11-29 15:20:00|4334.09|4325.39|4330.24|4321.54|4336.57|4327.87|4329.63|4320.93|836
1638199500000|2021-11-29 15:25:00|4330.25|4321.55|4329.07|4320.37|4336.64|4327.94|4328.87|4320.17|584
1638199800000|2021-11-29 15:30:00|4329.06|4320.36|4315.52|4306.82|4334.86|4326.16|4309.92|4301.22|934
1638200100000|2021-11-29 15:35:00|4315.44|4306.74|4318.15|4309.45|4324.38|4315.68|4311.84|4303.14|907
1638200400000|2021-11-29 15:40:00|4318.12|4309.42|4323.73|4315.03|4325.01|4316.31|4315.74|4307.04|855
1638200700000|2021-11-29 15:45:00|4324.48|4315.78|4326.16|4317.46|4329.88|4321.18|4322.34|4313.64|862
1638201000000|2021-11-29 15:50:00|4326.15|4317.45|4325.76|4317.06|4329.86|4321.16|4324.83|4316.13|663
1638201300000|2021-11-29 15:55:00|4325.53|4316.83|4342.68|4333.98|4342.82|4334.12|4325.1|4316.4|939
1638201600000|2021-11-29 16:00:00|4342.56|4333.86|4349.94|4341.24|4352.79|4344.09|4342.56|4333.86|911
1638201900000|2021-11-29 16:05:00|4350.12|4341.42|4359.6|4350.9|4361.02|4352.32|4349.25|4340.55|785
1638202200000|2021-11-29 16:10:00|4359.96|4351.26|4352.19|4343.49|4362.27|4353.57|4350.39|4341.69|852
1638202500000|2021-11-29 16:15:00|4352.18|4343.48|4343.01|4334.31|4352.41|4343.71|4342.34|4333.64|808
1638202800000|2021-11-29 16:20:00|4342.95|4334.25|4340.87|4332.17|4345.98|4337.28|4339.81|4331.11|830
1638203100000|2021-11-29 16:25:00|4340.86|4332.16|4345.12|4336.42|4346.75|4338.05|4337.08|4328.38|761
1638203400000|2021-11-29 16:30:00|4345.11|4336.41|4354.8|4346.1|4359.36|4350.66|4344.36|4335.66|797
1638203700000|2021-11-29 16:35:00|4354.81|4346.11|4366.1|4357.4|4366.25|4357.55|4354.55|4345.85|576
1638204000000|2021-11-29 16:40:00|4365.88|4357.18|4379.86|4371.16|4380.33|4371.63|4364.05|4355.35|845
1638204300000|2021-11-29 16:45:00|4379.91|4371.21|4401.79|4393.09|4404.83|4396.13|4377.83|4369.13|1016
1638204600000|2021-11-29 16:50:00|4401.76|4393.06|4407.15|4398.45|4407.77|4399.07|4395.29|4386.59|827
1638204900000|2021-11-29 16:55:00|4407.34|4398.64|4416.09|4407.39|4419.59|4410.89|4405.6|4396.9|888
1638205200000|2021-11-29 17:00:00|4415.86|4407.16|4416.29|4407.59|4423.48|4414.78|4412.82|4404.12|903
1638205500000|2021-11-29 17:05:00|4416.39|4407.69|4438.51|4429.81|4441.2|4432.5|4415.99|4407.29|891
1638205800000|2021-11-29 17:10:00|4438.58|4429.88|4443.78|4435.08|4444.91|4436.21|4431.63|4422.93|996
1638206100000|2021-11-29 17:15:00|4443.81|4435.11|4455.37|4446.67|4456.19|4447.49|4441.8|4433.1|1036
1638206400000|2021-11-29 17:20:00|4454.98|4446.28|4448.63|4439.93|4461.79|4453.09|4447.19|4438.49|1010
1638206700000|2021-11-29 17:25:00|4448.6|4439.9|4454.91|4446.21|4460.56|4451.86|4440.26|4431.56|997
1638207000000|2021-11-29 17:30:00|4454.57|4445.87|4454.85|4446.15|4464.26|4455.56|4449.33|4440.63|1012
1638207300000|2021-11-29 17:35:00|4455.09|4446.39|4461.53|4452.83|4465.4|4456.7|4452.9|4444.2|984
1638207600000|2021-11-29 17:40:00|4461.51|4452.81|4452.65|4443.95|4463.87|4455.17|4452.3|4443.6|921
1638207900000|2021-11-29 17:45:00|4452.61|4443.91|4450.76|4442.06|4460.62|4451.92|4450.24|4441.54|882
1638208200000|2021-11-29 17:50:00|4451.4|4442.7|4443.41|4434.71|4452.82|4444.12|4440.48|4431.78|1025
1638208500000|2021-11-29 17:55:00|4444.33|4435.63|4446.1|4437.4|4448.79|4440.09|4438.58|4429.88|976
1638208800000|2021-11-29 18:00:00|4446.07|4437.37|4442.88|4434.18|4447.72|4439.02|4434.73|4426.03|958
1638209100000|2021-11-29 18:05:00|4442.87|4434.17|4455.41|4446.71|4455.51|4446.81|4442.59|4433.89|788
1638209400000|2021-11-29 18:10:00|4455.23|4446.53|4447.5|4438.8|4457.36|4448.66|4444.97|4436.27|922
1638209700000|2021-11-29 18:15:00|4447.51|4438.81|4449.96|4441.26|4451.4|4442.7|4446|4437.3|675
1638210000000|2021-11-29 18:20:00|4449.99|4441.29|4448.53|4439.83|4452.43|4443.73|4447.59|4438.89|774
1638210300000|2021-11-29 18:25:00|4448.51|4439.81|4440.02|4431.32|4452.07|4443.37|4437.54|4428.84|919
1638210600000|2021-11-29 18:30:00|4440.07|4431.37|4438.24|4429.54|4443.58|4434.88|4437.2|4428.5|915
1638210900000|2021-11-29 18:35:00|4438.23|4429.53|4442.76|4434.06|4443.77|4435.07|4438.23|4429.53|587
1638211200000|2021-11-29 18:40:00|4442.75|4434.05|4440.25|4431.55|4443.11|4434.41|4437.53|4428.83|664
1638211500000|2021-11-29 18:45:00|4440.22|4431.52|4441.89|4433.19|4443.29|4434.59|4437.18|4428.48|628
1638211800000|2021-11-29 18:50:00|4443.68|4434.98|4439.12|4430.42|4446.32|4437.62|4439.12|4430.42|739
1638212100000|2021-11-29 18:55:00|4439.25|4430.55|4436.99|4428.29|4441.42|4432.72|4436.18|4427.48|784
1638212400000|2021-11-29 19:00:00|4437.13|4428.43|4435.67|4426.97|4440.6|4431.9|4434.36|4425.66|736
1638212700000|2021-11-29 19:05:00|4435.64|4426.94|4426.71|4418.01|4435.89|4427.19|4426.3|4417.6|714
1638213000000|2021-11-29 19:10:00|4427.11|4418.41|4420.08|4411.38|4429.49|4420.79|4417.65|4408.95|863
1638213300000|2021-11-29 19:15:00|4420.05|4411.35|4413.38|4404.68|4427.53|4418.83|4413.17|4404.47|923
1638213600000|2021-11-29 19:20:00|4413.3|4404.6|4418.29|4409.59|4421.54|4412.84|4412.69|4403.99|965
1638213900000|2021-11-29 19:25:00|4418.19|4409.49|4414.23|4405.53|4427.88|4419.18|4414.21|4405.51|955
1638214200000|2021-11-29 19:30:00|4414.25|4405.55|4412.06|4403.36|4417.92|4409.22|4410.99|4402.29|883
1638214500000|2021-11-29 19:35:00|4412.05|4403.35|4402.9|4394.2|4412.05|4403.35|4400.78|4392.08|845
1638214800000|2021-11-29 19:40:00|4402.83|4394.13|4399.98|4391.28|4406.14|4397.44|4396.64|4387.94|852
1638215100000|2021-11-29 19:45:00|4399.97|4391.27|4392.4|4383.7|4401.73|4393.03|4392.2|4383.5|967
1638215400000|2021-11-29 19:50:00|4392.47|4383.77|4397.67|4388.97|4399.27|4390.57|4392.1|4383.4|816
1638215700000|2021-11-29 19:55:00|4397.66|4388.96|4394.95|4386.25|4400.2|4391.5|4390.41|4381.71|701
1638216000000|2021-11-29 20:00:00|4395.15|4386.45|4405.95|4397.25|4412.85|4404.15|4392.02|4383.32|919
1638216300000|2021-11-29 20:05:00|4405.94|4397.24|4402.67|4393.97|4406.93|4398.23|4392.03|4383.33|1012
1638216600000|2021-11-29 20:10:00|4402.53|4393.83|4409.23|4400.53|4415.18|4406.48|4401.99|4393.29|929
1638216900000|2021-11-29 20:15:00|4409.22|4400.52|4407.13|4398.43|4417.34|4408.64|4404.58|4395.88|795
1638217200000|2021-11-29 20:20:00|4407.32|4398.62|4419.43|4410.73|4420.33|4411.63|4405.15|4396.45|707
1638217500000|2021-11-29 20:25:00|4419.45|4410.75|4424.4|4415.7|4425.14|4416.44|4419.28|4410.58|653
1638217800000|2021-11-29 20:30:00|4424.29|4415.59|4420.38|4411.68|4425.37|4416.67|4416.9|4408.2|684
1638218100000|2021-11-29 20:35:00|4420.2|4411.5|4423.93|4415.23|4424.72|4416.02|4418.28|4409.58|721
1638218400000|2021-11-29 20:40:00|4423.96|4415.26|4429.06|4420.36|4429.18|4420.48|4422.76|4414.06|856
1638218700000|2021-11-29 20:45:00|4428.82|4420.12|4422.92|4414.22|4429.33|4420.63|4421.3|4412.6|778
1638219000000|2021-11-29 20:50:00|4422.63|4413.93|4425.1|4416.4|4428.28|4419.58|4418.37|4409.67|683
1638219300000|2021-11-29 20:55:00|4425.25|4416.55|4416.7|4408|4429|4420.3|4416.7|4408|754
1638219600000|2021-11-29 21:00:00|4417.24|4408.54|4422.55|4413.85|4423.98|4415.28|4414.66|4405.96|680
1638219900000|2021-11-29 21:05:00|4422.44|4413.74|4430.62|4421.92|4432.97|4424.27|4421.6|4412.9|579
1638220200000|2021-11-29 21:10:00|4430.75|4422.05|4437.41|4428.71|4437.41|4428.71|4430.4|4421.7|434
1638220500000|2021-11-29 21:15:00|4437.42|4428.72|4449.55|4440.85|4451.63|4442.93|4437.1|4428.4|716
1638220800000|2021-11-29 21:20:00|4449.76|4441.06|4448.64|4439.94|4451.34|4442.64|4444.88|4436.18|709
1638221100000|2021-11-29 21:25:00|4448.47|4439.77|4456.74|4448.04|4456.78|4448.08|4446.58|4437.88|715
1638221400000|2021-11-29 21:30:00|4456.65|4447.95|4452.75|4444.05|4461.84|4453.14|4452.65|4443.95|656
1638221700000|2021-11-29 21:35:00|4452.76|4444.06|4452.81|4444.11|4453.68|4444.98|4450.19|4441.49|776
1638222000000|2021-11-29 21:40:00|4453.03|4444.33|4444.96|4436.26|4457.1|4448.4|4443.55|4434.85|746
1638222300000|2021-11-29 21:45:00|4444.95|4436.25|4447.18|4438.48|4449.03|4440.33|4444.3|4435.6|708
1638222600000|2021-11-29 21:50:00|4447.25|4438.55|4460.35|4451.65|4461.2|4452.5|4446.05|4437.35|685
1638222900000|2021-11-29 21:55:00|4460.3|4451.6|4456.86|4448.16|4462.09|4453.39|4451.28|4442.58|870
1638223200000|2021-11-29 22:00:00|4456.85|4448.15|4461.06|4452.36|4461.1|4452.4|4453.29|4444.59|814
1638223500000|2021-11-29 22:05:00|4460.92|4452.22|4460.95|4452.25|4462.18|4453.48|4456.93|4448.23|717
1638223800000|2021-11-29 22:10:00|4460.81|4452.11|4454.33|4445.63|4461.8|4453.1|4453.03|4444.33|699
1638224100000|2021-11-29 22:15:00|4454.49|4445.79|4463.38|4454.68|4463.57|4454.87|4454.17|4445.47|656
1638224400000|2021-11-29 22:20:00|4463.22|4454.52|4446.34|4437.64|4465|4456.3|4445.74|4437.04|899
1638224700000|2021-11-29 22:25:00|4446.02|4437.32|4447.58|4438.88|4449.36|4440.66|4445.04|4436.34|699
1638225000000|2021-11-29 22:30:00|4448.42|4439.72|4442.61|4433.91|4449.58|4440.88|4442.51|4433.81|645
1638225300000|2021-11-29 22:35:00|4442.57|4433.87|4439.47|4430.77|4442.64|4433.94|4435.52|4426.82|684
1638225600000|2021-11-29 22:40:00|4439.34|4430.64|4452.43|4443.73|4453.72|4445.02|4439.32|4430.62|614
1638225900000|2021-11-29 22:45:00|4452.36|4443.66|4461.9|4453.2|4463.64|4454.94|4450.3|4441.6|919
1638226200000|2021-11-29 22:50:00|4462.05|4453.35|4449.18|4440.48|4462.74|4454.04|4448.58|4439.88|887
1638226500000|2021-11-29 22:55:00|4449.17|4440.47|4447.8|4439.1|4451.59|4442.89|4445.05|4436.35|790
1638226800000|2021-11-29 23:00:00|4447.68|4438.98|4441.63|4432.93|4451.25|4442.55|4437.77|4429.07|963
1638227100000|2021-11-29 23:05:00|4441.72|4433.02|4447.43|4438.73|4451.92|4443.22|4441.42|4432.72|891
1638227400000|2021-11-29 23:10:00|4447.45|4438.75|4447.34|4438.64|4451.52|4442.82|4445.69|4436.99|829
1638227700000|2021-11-29 23:15:00|4447.39|4438.69|4445.88|4437.18|4451.11|4442.41|4444.5|4435.8|869
1638228000000|2021-11-29 23:20:00|4445.87|4437.17|4459.33|4450.63|4462.35|4453.65|4445.81|4437.11|810
1638228300000|2021-11-29 23:25:00|4459.29|4450.59|4460.37|4451.67|4462.11|4453.41|4458.31|4449.61|884
1638228600000|2021-11-29 23:30:00|4460.27|4451.57|4457.73|4449.03|4462.59|4453.89|4450.44|4441.74|960
1638228900000|2021-11-29 23:35:00|4457.71|4449.01|4453.93|4445.23|4457.83|4449.13|4451.54|4442.84|905
1638229200000|2021-11-29 23:40:00|4453.89|4445.19|4446.73|4438.03|4454.95|4446.25|4444.36|4435.66|850
1638229500000|2021-11-29 23:45:00|4446.71|4438.01|4447.57|4438.87|4452.84|4444.14|4444.4|4435.7|929
1638229800000|2021-11-29 23:50:00|4447.62|4438.92|4455.25|4446.55|4458.73|4450.03|4445.76|4437.06|808
1638230100000|2021-11-29 23:55:00|4455.21|4446.51|4451.82|4443.12|4456.35|4447.65|4447.83|4439.13|947
1638230400000|2021-11-30 00:00:00|4452.14|4443.44|4445.65|4436.95|4454.61|4445.91|4444.12|4435.42|958
1638230700000|2021-11-30 00:05:00|4445.86|4437.16|4458.44|4449.74|4459.62|4450.92|4445.56|4436.86|891
1638231000000|2021-11-30 00:10:00|4458.53|4449.83|4482.53|4473.83|4482.86|4474.16|4458.38|4449.68|969
1638231300000|2021-11-30 00:15:00|4482.54|4473.84|4486.73|4478.03|4497.41|4488.71|4481.71|4473.01|1055
1638231600000|2021-11-30 00:20:00|4486.67|4477.97|4483.45|4474.75|4493.94|4485.24|4480.47|4471.77|1006
1638231900000|2021-11-30 00:25:00|4483.39|4474.69|4481.7|4473|4486.53|4477.83|4476.1|4467.4|792
1638232200000|2021-11-30 00:30:00|4481.53|4472.83|4464.83|4456.13|4487.41|4478.71|4464.71|4456.01|692
1638232500000|2021-11-30 00:35:00|4464.78|4456.08|4452.88|4444.18|4465.72|4457.02|4450.61|4441.91|870
1638232800000|2021-11-30 00:40:00|4452.85|4444.15|4460.2|4451.5|4462.29|4453.59|4448.86|4440.16|906
1638233100000|2021-11-30 00:45:00|4460.49|4451.79|4472.84|4464.14|4472.86|4464.16|4451.63|4442.93|928
1638233400000|2021-11-30 00:50:00|4472.85|4464.15|4470.69|4461.99|4481.18|4472.48|4469.08|4460.38|820
1638233700000|2021-11-30 00:55:00|4468.8|4460.1|4491.51|4482.81|4491.91|4483.21|4468.8|4460.1|682
1638234000000|2021-11-30 01:00:00|4491.53|4482.83|4503.11|4494.41|4504.34|4495.64|4491.01|4482.31|927
1638234300000|2021-11-30 01:05:00|4503.21|4494.51|4502.59|4493.89|4510.1|4501.4|4498.34|4489.64|947
1638234600000|2021-11-30 01:10:00|4502.73|4494.03|4472.03|4463.33|4507.5|4498.8|4471.45|4462.75|1030
1638234900000|2021-11-30 01:15:00|4472.04|4463.34|4462.67|4453.97|4476.69|4467.99|4453.54|4444.84|1040
1638235200000|2021-11-30 01:20:00|4462.58|4453.88|4451.22|4442.52|4462.58|4453.88|4448.8|4440.1|958
1638235500000|2021-11-30 01:25:00|4450.44|4441.74|4446.79|4438.09|4451.21|4442.51|4437.66|4428.96|1015
1638235800000|2021-11-30 01:30:00|4446.9|4438.2|4457.03|4448.33|4461.49|4452.79|4446.9|4438.2|942
1638236100000|2021-11-30 01:35:00|4457.14|4448.44|4475.35|4466.65|4475.65|4466.95|4455.38|4446.68|843
1638236400000|2021-11-30 01:40:00|4475.38|4466.68|4470.8|4462.1|4476.43|4467.73|4464.83|4456.13|879
1638236700000|2021-11-30 01:45:00|4470.84|4462.14|4459.26|4450.56|4482.42|4473.72|4457.99|4449.29|910
1638237000000|2021-11-30 01:50:00|4459.27|4450.57|4469.11|4460.41|4470.85|4462.15|4458.55|4449.85|772
1638237300000|2021-11-30 01:55:00|4469.09|4460.39|4467.34|4458.64|4469.09|4460.39|4460.88|4452.18|777
1638237600000|2021-11-30 02:00:00|4466.33|4457.63|4481.33|4472.63|4482.78|4474.08|4464.42|4455.72|661
1638237900000|2021-11-30 02:05:00|4481.36|4472.66|4478.85|4470.15|4483.6|4474.9|4477.34|4468.64|631
1638238200000|2021-11-30 02:10:00|4479.48|4470.78|4489.58|4480.88|4491.11|4482.41|4478.75|4470.05|599
1638238500000|2021-11-30 02:15:00|4489.49|4480.79|4494.75|4486.05|4495.59|4486.89|4482.72|4474.02|735
1638238800000|2021-11-30 02:20:00|4495.12|4486.42|4498.4|4489.7|4502.8|4494.1|4494.3|4485.6|796
1638239100000|2021-11-30 02:25:00|4498.38|4489.68|4487.99|4479.29|4498.9|4490.2|4487.6|4478.9|664
1638239400000|2021-11-30 02:30:00|4487.96|4479.26|4478.97|4470.27|4491.32|4482.62|4474.8|4466.1|875
1638239700000|2021-11-30 02:35:00|4478.98|4470.28|4481.15|4472.45|4486.29|4477.59|4477.13|4468.43|817
1638240000000|2021-11-30 02:40:00|4481.14|4472.44|4482.04|4473.34|4487.24|4478.54|4481|4472.3|676
1638240300000|2021-11-30 02:45:00|4482.14|4473.44|4477.25|4468.55|4484.48|4475.78|4474.97|4466.27|853
1638240600000|2021-11-30 02:50:00|4476.83|4468.13|4473.14|4464.44|4478.8|4470.1|4471.05|4462.35|859
1638240900000|2021-11-30 02:55:00|4473.27|4464.57|4474.33|4465.63|4477.69|4468.99|4472.55|4463.85|689
1638241200000|2021-11-30 03:00:00|4474.42|4465.72|4468.31|4459.61|4477.88|4469.18|4466.05|4457.35|643
1638241500000|2021-11-30 03:05:00|4468.25|4459.55|4455.66|4446.96|4468.93|4460.23|4455.65|4446.95|898
1638241800000|2021-11-30 03:10:00|4455.67|4446.97|4474.41|4465.71|4475.14|4466.44|4455.67|4446.97|805
1638242100000|2021-11-30 03:15:00|4474.37|4465.67|4473.45|4464.75|4478.65|4469.95|4472.64|4463.94|733
1638242400000|2021-11-30 03:20:00|4473.56|4464.86|4465.18|4456.48|4474.72|4466.02|4465|4456.3|606
1638242700000|2021-11-30 03:25:00|4465.32|4456.62|4454.73|4446.03|4466.23|4457.53|4452.98|4444.28|853
1638243000000|2021-11-30 03:30:00|4454.71|4446.01|4446.44|4437.74|4462.14|4453.44|4446.16|4437.46|840
1638243300000|2021-11-30 03:35:00|4446.33|4437.63|4414.03|4405.33|4447.2|4438.5|4410.2|4401.5|1076
1638243600000|2021-11-30 03:40:00|4413.32|4404.62|4418.81|4410.11|4426.3|4417.6|4413.05|4404.35|1101
1638243900000|2021-11-30 03:45:00|4418.67|4409.97|4433.76|4425.06|4434.69|4425.99|4417.19|4408.49|985
1638244200000|2021-11-30 03:50:00|4433.58|4424.88|4437.44|4428.74|4441.08|4432.38|4432.28|4423.58|620
1638244500000|2021-11-30 03:55:00|4437.63|4428.93|4442.73|4434.03|4443.9|4435.2|4434.8|4426.1|706
1638244800000|2021-11-30 04:00:00|4442.81|4434.11|4448.51|4439.81|4448.51|4439.81|4436.98|4428.28|755
1638245100000|2021-11-30 04:05:00|4448.47|4439.77|4456.57|4447.87|4458.08|4449.38|4445.69|4436.99|669
1638245400000|2021-11-30 04:10:00|4456.63|4447.93|4456.74|4448.04|4461.04|4452.34|4451.55|4442.85|851
1638245700000|2021-11-30 04:15:00|4456.78|4448.08|4449.59|4440.89|4463.45|4454.75|4449.07|4440.37|842
1638246000000|2021-11-30 04:20:00|4449.93|4441.23|4446.83|4438.13|4450.45|4441.75|4444.4|4435.7|668
1638246300000|2021-11-30 04:25:00|4446.95|4438.25|4457.72|4449.02|4457.72|4449.02|4446.68|4437.98|681
1638246600000|2021-11-30 04:30:00|4458.09|4449.39|4452.5|4443.8|4460.52|4451.82|4451.25|4442.55|678
1638246900000|2021-11-30 04:35:00|4452.53|4443.83|4445.38|4436.68|4456.09|4447.39|4445.38|4436.68|704
1638247200000|2021-11-30 04:40:00|4445.48|4436.78|4447.9|4439.2|4449.48|4440.78|4443.45|4434.75|588
1638247500000|2021-11-30 04:45:00|4446.51|4437.81|4450.96|4442.26|4454.81|4446.11|4445.65|4436.95|836
1638247800000|2021-11-30 04:50:00|4451.01|4442.31|4444.8|4436.1|4451.07|4442.37|4443.31|4434.61|844
1638248100000|2021-11-30 04:55:00|4444.77|4436.07|4451.82|4443.12|4451.97|4443.27|4444.08|4435.38|783
1638248400000|2021-11-30 05:00:00|4451.84|4443.14|4457.07|4448.37|4459.61|4450.91|4450.31|4441.61|757
1638248700000|2021-11-30 05:05:00|4457.05|4448.35|4451.87|4443.17|4459.54|4450.84|4451.77|4443.07|754
1638249000000|2021-11-30 05:10:00|4451.91|4443.21|4440.51|4431.81|4453.65|4444.95|4439.69|4430.99|912
1638249300000|2021-11-30 05:15:00|4440.56|4431.86|4435.2|4426.5|4445.27|4436.57|4433.93|4425.23|885
1638249600000|2021-11-30 05:20:00|4435.1|4426.4|4425.38|4416.68|4438.09|4429.39|4422.57|4413.87|844
1638249900000|2021-11-30 05:25:00|4425.42|4416.72|4416.34|4407.64|4425.91|4417.21|4415.54|4406.84|900
1638250200000|2021-11-30 05:30:00|4416.19|4407.49|4425.69|4416.99|4425.89|4417.19|4413.35|4404.65|947
1638250500000|2021-11-30 05:35:00|4425.71|4417.01|4423.37|4414.67|4429.96|4421.26|4420.25|4411.55|929
1638250800000|2021-11-30 05:40:00|4423.38|4414.68|4417.25|4408.55|4424.93|4416.23|4412.18|4403.48|938
1638251100000|2021-11-30 05:45:00|4417.14|4408.44|4419.41|4410.71|4422.45|4413.75|4409.8|4401.1|941
1638251400000|2021-11-30 05:50:00|4419.52|4410.82|4409.91|4401.21|4429.61|4420.91|4408.28|4399.58|880
1638251700000|2021-11-30 05:55:00|4409.93|4401.23|4394.01|4385.31|4411.08|4402.38|4393.45|4384.75|1042
1638252000000|2021-11-30 06:00:00|4393.64|4384.94|4392.09|4383.39|4399.42|4390.72|4383.03|4374.33|1078
1638252300000|2021-11-30 06:05:00|4392.2|4383.5|4392|4383.3|4401.52|4392.82|4381.42|4372.72|956
1638252600000|2021-11-30 06:10:00|4391.91|4383.21|4368.88|4360.18|4399.57|4390.87|4367|4358.3|1005
1638252900000|2021-11-30 06:15:00|4368.87|4360.17|4373.24|4364.54|4374.11|4365.41|4356.24|4347.54|1055
1638253200000|2021-11-30 06:20:00|4373.29|4364.59|4392.46|4383.76|4399.37|4390.67|4372.31|4363.61|1011
1638253500000|2021-11-30 06:25:00|4392.7|4384|4401.92|4393.22|4404.82|4396.12|4387.21|4378.51|867
1638253800000|2021-11-30 06:30:00|4401.94|4393.24|4407.81|4399.11|4411.64|4402.94|4394.68|4385.98|913
1638254100000|2021-11-30 06:35:00|4407.85|4399.15|4405.77|4397.07|4412.75|4404.05|4401.66|4392.96|926
1638254400000|2021-11-30 06:40:00|4405.76|4397.06|4398.92|4390.22|4408.23|4399.53|4391.98|4383.28|890
1638254700000|2021-11-30 06:45:00|4399.17|4390.47|4407.49|4398.79|4409.45|4400.75|4396.95|4388.25|947
1638255000000|2021-11-30 06:50:00|4408.14|4399.44|4412.99|4404.29|4413.23|4404.53|4404.35|4395.65|838
1638255300000|2021-11-30 06:55:00|4412.02|4403.32|4421.09|4412.39|4424.4|4415.7|4411.01|4402.31|981
1638255600000|2021-11-30 07:00:00|4421.1|4412.4|4423.64|4414.94|4425.13|4416.43|4410.97|4402.27|987
1638255900000|2021-11-30 07:05:00|4423.75|4415.05|4434.14|4425.44|4435.68|4426.98|4423.49|4414.79|919
1638256200000|2021-11-30 07:10:00|4434.21|4425.51|4419.86|4411.16|4435.43|4426.73|4415.39|4406.69|887
1638256500000|2021-11-30 07:15:00|4419.79|4411.09|4417.56|4408.86|4428.04|4419.34|4412.51|4403.81|904
1638256800000|2021-11-30 07:20:00|4417.57|4408.87|4408.99|4400.29|4417.57|4408.87|4407.79|4399.09|958
1638257100000|2021-11-30 07:25:00|4408.94|4400.24|4406.62|4397.92|4415.24|4406.54|4404.14|4395.44|835
1638257400000|2021-11-30 07:30:00|4406.63|4397.93|4408.66|4399.96|4413.05|4404.35|4396.87|4388.17|428
1638257700000|2021-11-30 07:35:00|4408.41|4399.71|4403.65|4394.95|4408.41|4399.71|4402.44|4393.74|381
1638258000000|2021-11-30 07:40:00|4403.79|4395.09|4385.06|4376.36|4404.39|4395.69|4385.06|4376.36|953
1638258300000|2021-11-30 07:45:00|4385.18|4376.48|4391.52|4382.82|4393.03|4384.33|4384.95|4376.25|1016
1638258600000|2021-11-30 07:50:00|4391.88|4383.18|4417.23|4408.53|4418.91|4410.21|4391.34|4382.64|854
1638258900000|2021-11-30 07:55:00|4417.76|4409.06|4420.25|4411.55|4425.24|4416.54|4416.57|4407.87|881
1638259200000|2021-11-30 08:00:00|4419.62|4410.92|4426.17|4417.47|4429.06|4420.36|4400.24|4391.54|1041
1638259500000|2021-11-30 08:05:00|4426.08|4417.38|4412.61|4403.91|4426.48|4417.78|4404.83|4396.13|933
1638259800000|2021-11-30 08:10:00|4412.63|4403.93|4413.38|4404.68|4423.1|4414.4|4412.35|4403.65|974
1638260100000|2021-11-30 08:15:00|4413.54|4404.84|4410.52|4401.82|4413.72|4405.02|4406.29|4397.59|896
1638260400000|2021-11-30 08:20:00|4410.41|4401.71|4400.22|4391.52|4411.06|4402.36|4399.14|4390.44|1023
1638260700000|2021-11-30 08:25:00|4400.4|4391.7|4419.65|4410.95|4421.49|4412.79|4398.68|4389.98|1017
1638261000000|2021-11-30 08:30:00|4419.63|4410.93|4429.28|4420.58|4430.23|4421.53|4414.98|4406.28|810
1638261300000|2021-11-30 08:35:00|4429.27|4420.57|4424.5|4415.8|4431.72|4423.02|4421.4|4412.7|869
1638261600000|2021-11-30 08:40:00|4424.55|4415.85|4452.99|4444.29|4453.01|4444.31|4416.17|4407.47|954
1638261900000|2021-11-30 08:45:00|4453.09|4444.39|4462.09|4453.39|4482.55|4473.85|4446.98|4438.28|1138
1638262200000|2021-11-30 08:50:00|4462.06|4453.36|4451.92|4443.22|4462.06|4453.36|4433.2|4424.5|1097
1638262500000|2021-11-30 08:55:00|4451.9|4443.2|4429.29|4420.59|4456.8|4448.1|4429.14|4420.44|1010
1638262800000|2021-11-30 09:00:00|4429.26|4420.56|4443.93|4435.23|4444.04|4435.34|4424.63|4415.93|1020
1638263100000|2021-11-30 09:05:00|4443.91|4435.21|4431.07|4422.37|4447.05|4438.35|4429.66|4420.96|1016
1638263400000|2021-11-30 09:10:00|4430.96|4422.26|4431.76|4423.06|4433.62|4424.92|4420.65|4411.95|978
1638263700000|2021-11-30 09:15:00|4431.72|4423.02|4442.01|4433.31|4445.46|4436.76|4430.02|4421.32|961
1638264000000|2021-11-30 09:20:00|4441.96|4433.26|4426.48|4417.78|4441.98|4433.28|4424.23|4415.53|995
1638264300000|2021-11-30 09:25:00|4426.83|4418.13|4417.97|4409.27|4427.04|4418.34|4410.33|4401.63|1052
1638264600000|2021-11-30 09:30:00|4417.63|4408.93|4423.35|4414.65|4425.45|4416.75|4413.39|4404.69|909
1638264900000|2021-11-30 09:35:00|4423.54|4414.84|4427.23|4418.53|4429.68|4420.98|4420.01|4411.31|838
1638265200000|2021-11-30 09:40:00|4427.46|4418.76|4427.13|4418.43|4428.61|4419.91|4421.14|4412.44|807
1638265500000|2021-11-30 09:45:00|4428.11|4419.41|4441|4432.3|4449.56|4440.86|4427.06|4418.36|839
1638265800000|2021-11-30 09:50:00|4440.67|4431.97|4441.97|4433.27|4448.03|4439.33|4434.76|4426.06|942
1638266100000|2021-11-30 09:55:00|4442.95|4434.25|4445.65|4436.95|4455.07|4446.37|4441.6|4432.9|916
1638266400000|2021-11-30 10:00:00|4445.56|4436.86|4438.55|4429.85|4448.07|4439.37|4436.53|4427.83|980
1638266700000|2021-11-30 10:05:00|4438.57|4429.87|4455.86|4447.16|4459.24|4450.54|4438.37|4429.67|967
1638267000000|2021-11-30 10:10:00|4455.77|4447.07|4458.42|4449.72|4460|4451.3|4452.32|4443.62|807
1638267300000|2021-11-30 10:15:00|4457.6|4448.9|4455.9|4447.2|4460.17|4451.47|4455.13|4446.43|766
1638267600000|2021-11-30 10:20:00|4455.98|4447.28|4451.8|4443.1|4456.01|4447.31|4450.02|4441.32|645
1638267900000|2021-11-30 10:25:00|4451.86|4443.16|4452.22|4443.52|4455.92|4447.22|4450.52|4441.82|727
1638268200000|2021-11-30 10:30:00|4452.29|4443.59|4463.47|4454.77|4464.66|4455.96|4449.66|4440.96|954
1638268500000|2021-11-30 10:35:00|4463.35|4454.65|4466.25|4457.55|4468.35|4459.65|4460.27|4451.57|851
1638268800000|2021-11-30 10:40:00|4465.81|4457.11|4466.18|4457.48|4468.73|4460.03|4462.95|4454.25|933
1638269100000|2021-11-30 10:45:00|4466.2|4457.5|4469.35|4460.65|4474.82|4466.12|4461.27|4452.57|934
1638269400000|2021-11-30 10:50:00|4469.32|4460.62|4482.11|4473.41|4489.37|4480.67|4468.05|4459.35|1040
1638269700000|2021-11-30 10:55:00|4482.17|4473.47|4496.34|4487.64|4500.63|4491.93|4478.56|4469.86|980
1638270000000|2021-11-30 11:00:00|4496.71|4488.01|4477.88|4469.18|4499.08|4490.38|4476.09|4467.39|984
1638270300000|2021-11-30 11:05:00|4477.78|4469.08|4488.24|4479.54|4488.96|4480.26|4469.91|4461.21|925
1638270600000|2021-11-30 11:10:00|4488.19|4479.49|4491|4482.3|4505.84|4497.14|4487.22|4478.52|947
1638270900000|2021-11-30 11:15:00|4490.94|4482.24|4524.05|4515.35|4525.98|4517.28|4489.06|4480.36|1052
1638271200000|2021-11-30 11:20:00|4523.66|4514.96|4522.44|4513.74|4527.01|4518.31|4512.93|4504.23|1032
1638271500000|2021-11-30 11:25:00|4522.34|4513.64|4529.04|4520.34|4529.18|4520.48|4517.66|4508.96|906
1638271800000|2021-11-30 11:30:00|4528.94|4520.24|4541.28|4532.58|4541.88|4533.18|4526.68|4517.98|949
1638272100000|2021-11-30 11:35:00|4541.18|4532.48|4551.05|4542.35|4552.67|4543.97|4537.15|4528.45|915
1638272400000|2021-11-30 11:40:00|4550.91|4542.21|4561.02|4552.32|4576.24|4567.54|4550.91|4542.21|1124
1638272700000|2021-11-30 11:45:00|4560.93|4552.23|4561.55|4552.85|4562.43|4553.73|4544.82|4536.12|1067
1638273000000|2021-11-30 11:50:00|4561.58|4552.88|4606.78|4598.08|4607.3|4598.6|4557.61|4548.91|1079
1638273300000|2021-11-30 11:55:00|4606.71|4598.01|4599.85|4591.15|4609.33|4600.63|4593.9|4585.2|1081
1638273600000|2021-11-30 12:00:00|4599.72|4591.02|4622.37|4613.67|4624.67|4615.97|4599.66|4590.96|1094
1638273900000|2021-11-30 12:05:00|4622.56|4613.86|4616.6|4607.9|4643.22|4634.52|4616.03|4607.33|1128
1638274200000|2021-11-30 12:10:00|4616.91|4608.21|4631.47|4622.77|4646.51|4637.81|4616.91|4608.21|1131
1638274500000|2021-11-30 12:15:00|4631.35|4622.65|4626.01|4617.31|4635|4626.3|4614.64|4605.94|1057
1638274800000|2021-11-30 12:20:00|4626|4617.3|4622.67|4613.97|4628.03|4619.33|4610.25|4601.55|1032
1638275100000|2021-11-30 12:25:00|4622.14|4613.44|4609.74|4601.04|4622.14|4613.44|4604.39|4595.69|1080
1638275400000|2021-11-30 12:30:00|4609.86|4601.16|4620.56|4611.86|4628.78|4620.08|4604.94|4596.24|922
1638275700000|2021-11-30 12:35:00|4620.65|4611.95|4611.64|4602.94|4623.66|4614.96|4606.72|4598.02|1022
1638276000000|2021-11-30 12:40:00|4611.86|4603.16|4624.23|4615.53|4627.24|4618.54|4610|4601.3|894
1638276300000|2021-11-30 12:45:00|4624.19|4615.49|4616.23|4607.53|4628.56|4619.86|4614.57|4605.87|934
1638276600000|2021-11-30 12:50:00|4616.18|4607.48|4605.89|4597.19|4617.83|4609.13|4604.99|4596.29|871
1638276900000|2021-11-30 12:55:00|4605.51|4596.81|4592.82|4584.12|4606.57|4597.87|4590.17|4581.47|805
1638277200000|2021-11-30 13:00:00|4592.97|4584.27|4586.39|4577.69|4601.51|4592.81|4586.07|4577.37|970
1638277500000|2021-11-30 13:05:00|4586.42|4577.72|4611.24|4602.54|4620.55|4611.85|4577.85|4569.15|1068
1638277800000|2021-11-30 13:10:00|4611.26|4602.56|4620.99|4612.29|4624.36|4615.66|4611.26|4602.56|1008
1638278100000|2021-11-30 13:15:00|4620.98|4612.28|4630.79|4622.09|4632.11|4623.41|4614.31|4605.61|945
1638278400000|2021-11-30 13:20:00|4630.64|4621.94|4605.22|4596.52|4630.64|4621.94|4599.99|4591.29|1071
1638278700000|2021-11-30 13:25:00|4605.35|4596.65|4616.66|4607.96|4621.38|4612.68|4605.2|4596.5|1008
1638279000000|2021-11-30 13:30:00|4617.55|4608.85|4606.4|4597.7|4618.79|4610.09|4605.47|4596.77|906
1638279300000|2021-11-30 13:35:00|4606.38|4597.68|4618.4|4609.7|4620.29|4611.59|4606.28|4597.58|863
1638279600000|2021-11-30 13:40:00|4618.62|4609.92|4626.57|4617.87|4629.34|4620.64|4618.6|4609.9|931
1638279900000|2021-11-30 13:45:00|4626.59|4617.89|4646.39|4637.69|4648.53|4639.83|4626.14|4617.44|913
1638280200000|2021-11-30 13:50:00|4646.64|4637.94|4635.51|4626.81|4660.74|4652.04|4628.78|4620.08|1069
1638280500000|2021-11-30 13:55:00|4635.57|4626.87|4658.96|4650.26|4662.13|4653.43|4635.41|4626.71|973
1638280800000|2021-11-30 14:00:00|4658.99|4650.29|4676.69|4667.99|4678.27|4669.57|4650.05|4641.35|1135
1638281100000|2021-11-30 14:05:00|4676.23|4667.53|4658.22|4649.52|4680.69|4671.99|4650.96|4642.26|1058
1638281400000|2021-11-30 14:10:00|4658.15|4649.45|4662.64|4653.94|4678.47|4669.77|4657.21|4648.51|980
1638281700000|2021-11-30 14:15:00|4662.65|4653.95|4671.27|4662.57|4671.27|4662.57|4651.68|4642.98|1052
1638282000000|2021-11-30 14:20:00|4671.63|4662.93|4680.9|4672.2|4680.9|4672.2|4671.04|4662.34|995
1638282300000|2021-11-30 14:25:00|4681.04|4672.34|4680.32|4671.62|4695.58|4686.88|4678.71|4670.01|1044
1638282600000|2021-11-30 14:30:00|4681.02|4672.32|4679.81|4671.11|4683.47|4674.77|4669.56|4660.86|1043
1638282900000|2021-11-30 14:35:00|4680.4|4671.7|4670.02|4661.32|4689.98|4681.28|4669.58|4660.88|910
1638283200000|2021-11-30 14:40:00|4670.22|4661.52|4683.89|4675.19|4685.16|4676.46|4670.22|4661.52|1063
1638283500000|2021-11-30 14:45:00|4684.72|4676.02|4674.68|4665.98|4687.97|4679.27|4673.41|4664.71|1047
1638283800000|2021-11-30 14:50:00|4674.93|4666.23|4684.18|4675.48|4684.53|4675.83|4673.87|4665.17|984
1638284100000|2021-11-30 14:55:00|4685.92|4677.22|4702.48|4693.78|4702.76|4694.06|4685.92|4677.22|920
1638284400000|2021-11-30 15:00:00|4702.7|4694|4705.46|4696.76|4705.46|4696.76|4696.77|4688.07|874
1638284700000|2021-11-30 15:05:00|4705.45|4696.75|4709.93|4701.23|4718.24|4709.54|4696.02|4687.32|1022
1638285000000|2021-11-30 15:10:00|4711.05|4702.35|4731.62|4722.92|4748.81|4740.11|4708.93|4700.23|1115
1638285300000|2021-11-30 15:15:00|4731.32|4722.62|4714.77|4706.07|4760.09|4751.39|4714.69|4705.99|1131
1638285600000|2021-11-30 15:20:00|4714.73|4706.03|4727.3|4718.6|4727.3|4718.6|4701.04|4692.34|1066
1638285900000|2021-11-30 15:25:00|4727.68|4718.98|4728.78|4720.08|4735.95|4727.25|4717.95|4709.25|1074
1638286200000|2021-11-30 15:30:00|4728.94|4720.24|4713.33|4704.63|4736.7|4728|4712.96|4704.26|1101
1638286500000|2021-11-30 15:35:00|4713.37|4704.67|4699.54|4690.84|4717.52|4708.82|4682.49|4673.79|1129
1638286800000|2021-11-30 15:40:00|4699.48|4690.78|4688.07|4679.37|4713.3|4704.6|4687.82|4679.12|1105
1638287100000|2021-11-30 15:45:00|4688.09|4679.39|4673.71|4665.01|4701.19|4692.49|4673.43|4664.73|1135
1638287400000|2021-11-30 15:50:00|4673.67|4664.97|4654.3|4645.6|4688.01|4679.31|4654.01|4645.31|1147
1638287700000|2021-11-30 15:55:00|4654.28|4645.58|4621.78|4613.08|4666.56|4657.86|4621.4|4612.7|1147
1638288000000|2021-11-30 16:00:00|4621.36|4612.66|4630.21|4621.51|4641.62|4632.92|4604.56|4595.86|1115
1638288300000|2021-11-30 16:05:00|4629.47|4620.77|4623.47|4614.77|4642.12|4633.42|4615.67|4606.97|1142
1638288600000|2021-11-30 16:10:00|4622.71|4614.01|4593.5|4584.8|4631.11|4622.41|4586.64|4577.94|1160
1638288900000|2021-11-30 16:15:00|4593.59|4584.89|4620.96|4612.26|4643.22|4634.52|4582.04|4573.34|1174
1638289200000|2021-11-30 16:20:00|4621.45|4612.75|4604.34|4595.64|4635.09|4626.39|4599.01|4590.31|1149
1638289500000|2021-11-30 16:25:00|4604.53|4595.83|4628.18|4619.48|4629.42|4620.72|4604.3|4595.6|1080
1638289800000|2021-11-30 16:30:00|4628.17|4619.47|4663.03|4654.33|4668.99|4660.29|4625.76|4617.06|1124
1638290100000|2021-11-30 16:35:00|4663.05|4654.35|4642.76|4634.06|4676.88|4668.18|4630.35|4621.65|1153
1638290400000|2021-11-30 16:40:00|4642.49|4633.79|4607.8|4599.1|4642.49|4633.79|4601.05|4592.35|1123
1638290700000|2021-11-30 16:45:00|4607.78|4599.08|4612.5|4603.8|4620.54|4611.84|4593.97|4585.27|1139
1638291000000|2021-11-30 16:50:00|4611.81|4603.11|4575.97|4567.27|4611.82|4603.12|4571.22|4562.52|1162
1638291300000|2021-11-30 16:55:00|4576.58|4567.88|4563.9|4555.2|4581.46|4572.76|4554.45|4545.75|1140
1638291600000|2021-11-30 17:00:00|4564.7|4556|4560.06|4551.36|4571.85|4563.15|4553.83|4545.13|1081
1638291900000|2021-11-30 17:05:00|4559.93|4551.23|4531.25|4522.55|4563.73|4555.03|4531.04|4522.34|1105
1638292200000|2021-11-30 17:10:00|4531.21|4522.51|4551.69|4542.99|4560.2|4551.5|4530.94|4522.24|1087
1638292500000|2021-11-30 17:15:00|4550.58|4541.88|4576.05|4567.35|4577.18|4568.48|4549.92|4541.22|1033
1638292800000|2021-11-30 17:20:00|4576.03|4567.33|4588.07|4579.37|4588.07|4579.37|4568.9|4560.2|1009
1638293100000|2021-11-30 17:25:00|4587.85|4579.15|4594.29|4585.59|4601.7|4593|4584.06|4575.36|958
1638293400000|2021-11-30 17:30:00|4594.59|4585.89|4598.77|4590.07|4603.85|4595.15|4590.26|4581.56|975
1638293700000|2021-11-30 17:35:00|4598.67|4589.97|4601.09|4592.39|4605.85|4597.15|4583.33|4574.63|1066
1638294000000|2021-11-30 17:40:00|4601.03|4592.33|4598.69|4589.99|4603.21|4594.51|4585.52|4576.82|1004
1638294300000|2021-11-30 17:45:00|4598.21|4589.51|4614.55|4605.85|4621.24|4612.54|4595.54|4586.84|1062
1638294600000|2021-11-30 17:50:00|4614.51|4605.81|4617.83|4609.13|4618.1|4609.4|4606.11|4597.41|986
1638294900000|2021-11-30 17:55:00|4617.82|4609.12|4605.11|4596.41|4622.44|4613.74|4601.98|4593.28|926
1638295200000|2021-11-30 18:00:00|4605.12|4596.42|4604.58|4595.88|4615.15|4606.45|4602.05|4593.35|849
1638295500000|2021-11-30 18:05:00|4604.48|4595.78|4609.8|4601.1|4610.31|4601.61|4585.41|4576.71|968
1638295800000|2021-11-30 18:10:00|4609.77|4601.07|4594.65|4585.95|4609.77|4601.07|4589.88|4581.18|1033
1638296100000|2021-11-30 18:15:00|4594.6|4585.9|4616.51|4607.81|4617.03|4608.33|4594.59|4585.89|897
1638296400000|2021-11-30 18:20:00|4616.46|4607.76|4621.48|4612.78|4621.68|4612.98|4611.52|4602.82|888
1638296700000|2021-11-30 18:25:00|4621.45|4612.75|4621.74|4613.04|4623.55|4614.85|4613.3|4604.6|940
1638297000000|2021-11-30 18:30:00|4620.69|4611.99|4637.41|4628.71|4637.45|4628.75|4620.13|4611.43|959
1638297300000|2021-11-30 18:35:00|4637.4|4628.7|4631.15|4622.45|4643.37|4634.67|4626.46|4617.76|1013
1638297600000|2021-11-30 18:40:00|4631.26|4622.56|4661.77|4653.07|4664.41|4655.71|4631.1|4622.4|952
1638297900000|2021-11-30 18:45:00|4661.71|4653.01|4679.65|4670.95|4683.01|4674.31|4653.01|4644.31|1043
1638298200000|2021-11-30 18:50:00|4679.59|4670.89|4698.01|4689.31|4702.63|4693.93|4677.37|4668.67|1024
1638298500000|2021-11-30 18:55:00|4697.94|4689.24|4700.04|4691.34|4701.52|4692.82|4686.65|4677.95|949
1638298800000|2021-11-30 19:00:00|4700.69|4691.99|4679.51|4670.81|4701.83|4693.13|4679.42|4670.72|996
1638299100000|2021-11-30 19:05:00|4679.63|4670.93|4681.6|4672.9|4684.16|4675.46|4664.85|4656.15|1013
1638299400000|2021-11-30 19:10:00|4681.57|4672.87|4669.61|4660.91|4684.05|4675.35|4659.58|4650.88|1008
1638299700000|2021-11-30 19:15:00|4669.57|4660.87|4673.51|4664.81|4677.25|4668.55|4663.68|4654.98|984
1638300000000|2021-11-30 19:20:00|4673.37|4664.67|4679.91|4671.21|4680.45|4671.75|4664.9|4656.2|825
1638300300000|2021-11-30 19:25:00|4679.92|4671.22|4655.65|4646.95|4680.01|4671.31|4646.87|4638.17|1011
1638300600000|2021-11-30 19:30:00|4655.68|4646.98|4643.78|4635.08|4668.9|4660.2|4642.96|4634.26|1059
1638300900000|2021-11-30 19:35:00|4643.93|4635.23|4660.86|4652.16|4662.23|4653.53|4637.61|4628.91|1029
1638301200000|2021-11-30 19:40:00|4660.88|4652.18|4655.19|4646.49|4665.87|4657.17|4647.99|4639.29|995
1638301500000|2021-11-30 19:45:00|4654.67|4645.97|4655.94|4647.24|4668.5|4659.8|4654.67|4645.97|941
1638301800000|2021-11-30 19:50:00|4656.15|4647.45|4657.36|4648.66|4665.17|4656.47|4650.29|4641.59|952
1638302100000|2021-11-30 19:55:00|4657.45|4648.75|4672.2|4663.5|4674.68|4665.98|4657.18|4648.48|977
1638302400000|2021-11-30 20:00:00|4672.02|4663.32|4675.25|4666.55|4679.73|4671.03|4665.57|4656.87|1002
1638302700000|2021-11-30 20:05:00|4675.01|4666.31|4649.01|4640.31|4677.4|4668.7|4646.95|4638.25|991
1638303000000|2021-11-30 20:10:00|4649.04|4640.34|4640.15|4631.45|4649.04|4640.34|4627.15|4618.45|1040
1638303300000|2021-11-30 20:15:00|4639.99|4631.29|4652.59|4643.89|4655.2|4646.5|4631.45|4622.75|1059
1638303600000|2021-11-30 20:20:00|4652.57|4643.87|4652.34|4643.64|4657.5|4648.8|4646.94|4638.24|1030
1638303900000|2021-11-30 20:25:00|4652.33|4643.63|4657.54|4648.84|4660.94|4652.24|4643.61|4634.91|843
1638304200000|2021-11-30 20:30:00|4657.6|4648.9|4660.39|4651.69|4673.26|4664.56|4655.55|4646.85|865
1638304500000|2021-11-30 20:35:00|4660.47|4651.77|4646.68|4637.98|4660.81|4652.11|4642.55|4633.85|948
1638304800000|2021-11-30 20:40:00|4646.66|4637.96|4671.45|4662.75|4672.44|4663.74|4643.73|4635.03|992
1638305100000|2021-11-30 20:45:00|4671.09|4662.39|4657.86|4649.16|4679.17|4670.47|4657.3|4648.6|1098
1638305400000|2021-11-30 20:50:00|4657.88|4649.18|4631.28|4622.58|4657.88|4649.18|4629.92|4621.22|1044
1638305700000|2021-11-30 20:55:00|4631.47|4622.77|4655.32|4646.62|4663.93|4655.23|4631.47|4622.77|1078
1638306000000|2021-11-30 21:00:00|4654.27|4645.57|4672.02|4663.32|4672.13|4663.43|4653.87|4645.17|1059
1638306300000|2021-11-30 21:05:00|4672|4663.3|4656.48|4647.78|4674.28|4665.58|4653.86|4645.16|1045
1638306600000|2021-11-30 21:10:00|4656.14|4647.44|4672.25|4663.55|4672.45|4663.75|4655.81|4647.11|963
1638306900000|2021-11-30 21:15:00|4672.26|4663.56|4662.66|4653.96|4681.94|4673.24|4661.07|4652.37|972
1638307200000|2021-11-30 21:20:00|4662.8|4654.1|4651.31|4642.61|4663.42|4654.72|4651.11|4642.41|966
1638307500000|2021-11-30 21:25:00|4651.29|4642.59|4641.92|4633.22|4652.93|4644.23|4640.82|4632.12|995
1638307800000|2021-11-30 21:30:00|4641.9|4633.2|4640.09|4631.39|4648.83|4640.13|4638.3|4629.6|1010
1638308100000|2021-11-30 21:35:00|4640.14|4631.44|4625.86|4617.16|4641.25|4632.55|4611.82|4603.12|1077
1638308400000|2021-11-30 21:40:00|4625.92|4617.22|4610.26|4601.56|4628.17|4619.47|4607.17|4598.47|1116
1638308700000|2021-11-30 21:45:00|4610.25|4601.55|4629.84|4621.14|4631.23|4622.53|4610.08|4601.38|1044
1638309000000|2021-11-30 21:50:00|4629.86|4621.16|4644.12|4635.42|4645.84|4637.14|4629.74|4621.04|1043
1638309300000|2021-11-30 21:55:00|4644.01|4635.31|4633.63|4624.93|4647.55|4638.85|4631.17|4622.47|1043
1638309600000|2021-11-30 22:00:00|4633.69|4624.99|4646.95|4638.25|4656.17|4647.47|4628.64|4619.94|971
1638309900000|2021-11-30 22:05:00|4646.92|4638.22|4655.85|4647.15|4656.4|4647.7|4646.63|4637.93|907
1638310200000|2021-11-30 22:10:00|4656.25|4647.55|4663.29|4654.59|4664.06|4655.36|4655.52|4646.82|904
1638310500000|2021-11-30 22:15:00|4663.31|4654.61|4645.38|4636.68|4669.01|4660.31|4644.61|4635.91|964
1638310800000|2021-11-30 22:20:00|4645.37|4636.67|4658.4|4649.7|4658.93|4650.23|4644.96|4636.26|1008
1638311100000|2021-11-30 22:25:00|4657.88|4649.18|4668.42|4659.72|4669.46|4660.76|4657.88|4649.18|766
1638311400000|2021-11-30 22:30:00|4668.44|4659.74|4657.92|4649.22|4669.71|4661.01|4657.64|4648.94|782
1638311700000|2021-11-30 22:35:00|4657.91|4649.21|4663.28|4654.58|4664.96|4656.26|4657.12|4648.42|770
1638312000000|2021-11-30 22:40:00|4663.27|4654.57|4678.6|4669.9|4679.36|4670.66|4661.91|4653.21|745
1638312300000|2021-11-30 22:45:00|4678.63|4669.93|4644.58|4635.88|4678.9|4670.2|4644.25|4635.55|929
1638312600000|2021-11-30 22:50:00|4644.5|4635.8|4656.82|4648.12|4663.11|4654.41|4643.88|4635.18|886
1638312900000|2021-11-30 22:55:00|4656.78|4648.08|4661.77|4653.07|4665.92|4657.22|4655.74|4647.04|900
1638313200000|2021-11-30 23:00:00|4661.78|4653.08|4653.17|4644.47|4675.28|4666.58|4653.1|4644.4|1058
1638313500000|2021-11-30 23:05:00|4653.18|4644.48|4648.48|4639.78|4656.99|4648.29|4635.34|4626.64|1017
1638313800000|2021-11-30 23:10:00|4648.52|4639.82|4647.3|4638.6|4650.01|4641.31|4637.7|4629|936
1638314100000|2021-11-30 23:15:00|4647.21|4638.51|4660.81|4652.11|4669.67|4660.97|4646.8|4638.1|942
1638314400000|2021-11-30 23:20:00|4659.41|4650.71|4654.12|4645.42|4662.22|4653.52|4651.26|4642.56|960
1638314700000|2021-11-30 23:25:00|4654.13|4645.43|4664.29|4655.59|4668.89|4660.19|4653.82|4645.12|969
1638315000000|2021-11-30 23:30:00|4664.35|4655.65|4646.08|4637.38|4667.41|4658.71|4643.91|4635.21|974
1638315300000|2021-11-30 23:35:00|4645.67|4636.97|4653.06|4644.36|4657.31|4648.61|4643.64|4634.94|997
1638315600000|2021-11-30 23:40:00|4653.04|4644.34|4661.12|4652.42|4662.1|4653.4|4653|4644.3|802
1638315900000|2021-11-30 23:45:00|4661.05|4652.35|4641.53|4632.83|4663.56|4654.86|4639.15|4630.45|878
1638316200000|2021-11-30 23:50:00|4641.42|4632.72|4645.89|4637.19|4646.51|4637.81|4631.33|4622.63|1010
1638316500000|2021-11-30 23:55:00|4646.02|4637.32|4637.48|4628.78|4646.88|4638.18|4629.41|4620.71|824
1638316800000|2021-12-01 00:00:00|4638.11|4629.41|4630.86|4622.16|4640.1|4631.4|4610.63|4601.93|1126
1638317100000|2021-12-01 00:05:00|4630.9|4622.2|4667.65|4658.95|4674.25|4665.55|4627.31|4618.61|1117
1638317400000|2021-12-01 00:10:00|4667.63|4658.93|4673.18|4664.48|4697.86|4689.16|4666.04|4657.34|1128
1638317700000|2021-12-01 00:15:00|4673.03|4664.33|4701.5|4692.8|4701.5|4692.8|4672.66|4663.96|1033
1638318000000|2021-12-01 00:20:00|4701.46|4692.76|4708.27|4699.57|4710.11|4701.41|4691.1|4682.4|1050
1638318300000|2021-12-01 00:25:00|4708.44|4699.74|4716.63|4707.93|4719.1|4710.4|4699.92|4691.22|1052
1638318600000|2021-12-01 00:30:00|4716.66|4707.96|4703.23|4694.53|4729.9|4721.2|4703.23|4694.53|1113
1638318900000|2021-12-01 00:35:00|4703.27|4694.57|4708.6|4699.9|4708.96|4700.26|4697.06|4688.36|1066
1638319200000|2021-12-01 00:40:00|4708.61|4699.91|4709.47|4700.77|4718.13|4709.43|4707.62|4698.92|920
1638319500000|2021-12-01 00:45:00|4709.48|4700.78|4724.14|4715.44|4726.06|4717.36|4707.53|4698.83|947
1638319800000|2021-12-01 00:50:00|4724.13|4715.43|4730.11|4721.41|4738.35|4729.65|4719.49|4710.79|963
1638320100000|2021-12-01 00:55:00|4729.79|4721.09|4732.5|4723.8|4736.32|4727.62|4724.69|4715.99|936
1638320400000|2021-12-01 01:00:00|4732.4|4723.7|4720.24|4711.54|4732.7|4724|4717.24|4708.54|934
1638320700000|2021-12-01 01:05:00|4720.23|4711.53|4717.16|4708.46|4722.9|4714.2|4713.51|4704.81|926
1638321000000|2021-12-01 01:10:00|4717.1|4708.4|4709.11|4700.41|4717.31|4708.61|4703.28|4694.58|996
1638321300000|2021-12-01 01:15:00|4709.26|4700.56|4696.33|4687.63|4710.55|4701.85|4695.92|4687.22|971
1638321600000|2021-12-01 01:20:00|4696.54|4687.84|4698.6|4689.9|4703.2|4694.5|4694.4|4685.7|939
1638321900000|2021-12-01 01:25:00|4698.63|4689.93|4698.79|4690.09|4699.8|4691.1|4689.03|4680.33|904
1638322200000|2021-12-01 01:30:00|4698.82|4690.12|4713.14|4704.44|4714.48|4705.78|4696.06|4687.36|929
1638322500000|2021-12-01 01:35:00|4713.16|4704.46|4701.09|4692.39|4715.8|4707.1|4701|4692.3|856
1638322800000|2021-12-01 01:40:00|4701.36|4692.66|4705.97|4697.27|4705.98|4697.28|4692.17|4683.47|879
1638323100000|2021-12-01 01:45:00|4705.98|4697.28|4718.82|4710.12|4719.47|4710.77|4698.67|4689.97|954
1638323400000|2021-12-01 01:50:00|4718.77|4710.07|4705.45|4696.75|4719.56|4710.86|4702.77|4694.07|908
1638323700000|2021-12-01 01:55:00|4705.49|4696.79|4699.17|4690.47|4714.66|4705.96|4698.88|4690.18|893
1638324000000|2021-12-01 02:00:00|4699.25|4690.55|4703.55|4694.85|4708.9|4700.2|4698.85|4690.15|840
1638324300000|2021-12-01 02:05:00|4702.5|4693.8|4697.76|4689.06|4711.84|4703.14|4697.63|4688.93|899
1638324600000|2021-12-01 02:10:00|4697.75|4689.05|4683.38|4674.68|4699.56|4690.86|4677.92|4669.22|999
1638324900000|2021-12-01 02:15:00|4683.48|4674.78|4682.71|4674.01|4694.09|4685.39|4680.75|4672.05|911
1638325200000|2021-12-01 02:20:00|4682.8|4674.1|4683.4|4674.7|4685.64|4676.94|4677.04|4668.34|808
1638325500000|2021-12-01 02:25:00|4683.41|4674.71|4689.12|4680.42|4689.35|4680.65|4682.56|4673.86|751
1638325800000|2021-12-01 02:30:00|4688.75|4680.05|4697.45|4688.75|4700.22|4691.52|4688.1|4679.4|739
1638326100000|2021-12-01 02:35:00|4696.81|4688.11|4703.03|4694.33|4707.61|4698.91|4696.81|4688.11|877
1638326400000|2021-12-01 02:40:00|4703.09|4694.39|4719.83|4711.13|4723.72|4715.02|4702.3|4693.6|825
1638326700000|2021-12-01 02:45:00|4720.6|4711.9|4753.22|4744.52|4753.68|4744.98|4719.71|4711.01|941
1638327000000|2021-12-01 02:50:00|4753.16|4744.46|4747.35|4738.65|4753.16|4744.46|4738.73|4730.03|1018
1638327300000|2021-12-01 02:55:00|4747.21|4738.51|4758.49|4749.79|4759.07|4750.37|4742.47|4733.77|895
1638327600000|2021-12-01 03:00:00|4758.46|4749.76|4757.27|4748.57|4763.86|4755.16|4755.39|4746.69|915
1638327900000|2021-12-01 03:05:00|4756.95|4748.25|4767.13|4758.43|4777.28|4768.58|4756.95|4748.25|1061
1638328200000|2021-12-01 03:10:00|4767.49|4758.79|4760.11|4751.41|4768.62|4759.92|4756.57|4747.87|847
1638328500000|2021-12-01 03:15:00|4760.25|4751.55|4763.35|4754.65|4767.67|4758.97|4756.15|4747.45|877
1638328800000|2021-12-01 03:20:00|4764.1|4755.4|4750.15|4741.45|4769.2|4760.5|4744.78|4736.08|1015
1638329100000|2021-12-01 03:25:00|4750.94|4742.24|4744.1|4735.4|4755.28|4746.58|4742.65|4733.95|876
1638329400000|2021-12-01 03:30:00|4744.01|4735.31|4735.61|4726.91|4745.5|4736.8|4732.81|4724.11|922
1638329700000|2021-12-01 03:35:00|4735.92|4727.22|4751.05|4742.35|4752.04|4743.34|4724.55|4715.85|960
1638330000000|2021-12-01 03:40:00|4751.17|4742.47|4741.32|4732.62|4759.49|4750.79|4740.5|4731.8|978
1638330300000|2021-12-01 03:45:00|4741.08|4732.38|4746.34|4737.64|4747.44|4738.74|4733.67|4724.97|941
1638330600000|2021-12-01 03:50:00|4746.33|4737.63|4749.13|4740.43|4756.48|4747.78|4744.37|4735.67|783
1638330900000|2021-12-01 03:55:00|4749.09|4740.39|4767.38|4758.68|4768.71|4760.01|4747.14|4738.44|876
1638331200000|2021-12-01 04:00:00|4767.67|4758.97|4746.76|4738.06|4771.03|4762.33|4745.84|4737.14|990
1638331500000|2021-12-01 04:05:00|4746.7|4738|4749.72|4741.02|4755.3|4746.6|4746.57|4737.87|945
1638331800000|2021-12-01 04:10:00|4749.21|4740.51|4754.49|4745.79|4762.07|4753.37|4748.78|4740.08|958
1638332100000|2021-12-01 04:15:00|4753.99|4745.29|4748.27|4739.57|4755.96|4747.26|4743.36|4734.66|859
1638332400000|2021-12-01 04:20:00|4748.41|4739.71|4741.87|4733.17|4748.41|4739.71|4734.92|4726.22|791
1638332700000|2021-12-01 04:25:00|4741.82|4733.12|4737.29|4728.59|4741.82|4733.12|4732.7|4724|874
1638333000000|2021-12-01 04:30:00|4737.21|4728.51|4736.65|4727.95|4747.53|4738.83|4735.76|4727.06|912
1638333300000|2021-12-01 04:35:00|4736.63|4727.93|4746.4|4737.7|4747.19|4738.49|4736.61|4727.91|815
1638333600000|2021-12-01 04:40:00|4746.43|4737.73|4739.27|4730.57|4752.26|4743.56|4738.24|4729.54|893
1638333900000|2021-12-01 04:45:00|4739.07|4730.37|4728.22|4719.52|4739.11|4730.41|4722.87|4714.17|1049
1638334200000|2021-12-01 04:50:00|4728.24|4719.54|4739.72|4731.02|4740.85|4732.15|4728.03|4719.33|806
1638334500000|2021-12-01 04:55:00|4739.75|4731.05|4735.77|4727.07|4742.74|4734.04|4734.24|4725.54|780
1638334800000|2021-12-01 05:00:00|4735.73|4727.03|4726.27|4717.57|4744.76|4736.06|4722.65|4713.95|954
1638335100000|2021-12-01 05:05:00|4726.29|4717.59|4722.47|4713.77|4726.86|4718.16|4714.31|4705.61|849
1638335400000|2021-12-01 05:10:00|4721.91|4713.21|4716.68|4707.98|4727.78|4719.08|4716.46|4707.76|820
1638335700000|2021-12-01 05:15:00|4716.75|4708.05|4713.48|4704.78|4721.83|4713.13|4711.27|4702.57|886
1638336000000|2021-12-01 05:20:00|4712.68|4703.98|4720.56|4711.86|4723.2|4714.5|4706.1|4697.4|935
1638336300000|2021-12-01 05:25:00|4720.62|4711.92|4717.58|4708.88|4721.3|4712.6|4714.85|4706.15|888
1638336600000|2021-12-01 05:30:00|4717.77|4709.07|4720.42|4711.72|4721.21|4712.51|4711.23|4702.53|851
1638336900000|2021-12-01 05:35:00|4720.35|4711.65|4729.79|4721.09|4733.04|4724.34|4717.37|4708.67|908
1638337200000|2021-12-01 05:40:00|4729.82|4721.12|4737.64|4728.94|4738.96|4730.26|4729.82|4721.12|835
1638337500000|2021-12-01 05:45:00|4737.89|4729.19|4723.14|4714.44|4740.6|4731.9|4722.33|4713.63|814
1638337800000|2021-12-01 05:50:00|4723.42|4714.72|4722.68|4713.98|4725.31|4716.61|4715.21|4706.51|847
1638338100000|2021-12-01 05:55:00|4722.67|4713.97|4709.49|4700.79|4722.73|4714.03|4707.72|4699.02|904
1638338400000|2021-12-01 06:00:00|4709.84|4701.14|4701.98|4693.28|4716.51|4707.81|4697.19|4688.49|1026
1638338700000|2021-12-01 06:05:00|4701.97|4693.27|4707.92|4699.22|4710.65|4701.95|4695.1|4686.4|936
1638339000000|2021-12-01 06:10:00|4708.37|4699.67|4727.71|4719.01|4731.76|4723.06|4707.99|4699.29|835
1638339300000|2021-12-01 06:15:00|4727.7|4719|4739.34|4730.64|4740.05|4731.35|4719.57|4710.87|841
1638339600000|2021-12-01 06:20:00|4739.08|4730.38|4733.43|4724.73|4744.73|4736.03|4729.95|4721.25|738
1638339900000|2021-12-01 06:25:00|4733.44|4724.74|4735.77|4727.07|4746.78|4738.08|4732.08|4723.38|899
1638340200000|2021-12-01 06:30:00|4735.74|4727.04|4727.1|4718.4|4737.07|4728.37|4723.92|4715.22|798
1638340500000|2021-12-01 06:35:00|4727.08|4718.38|4743.58|4734.88|4746.28|4737.58|4726.55|4717.85|855
1638340800000|2021-12-01 06:40:00|4743.6|4734.9|4740.19|4731.49|4746.12|4737.42|4737.66|4728.96|711
1638341100000|2021-12-01 06:45:00|4740.5|4731.8|4750.99|4742.29|4752.71|4744.01|4739.66|4730.96|678
1638341400000|2021-12-01 06:50:00|4749.89|4741.19|4734.77|4726.07|4752.61|4743.91|4734.46|4725.76|964
1638341700000|2021-12-01 06:55:00|4735|4726.3|4735.68|4726.98|4745.31|4736.61|4734.68|4725.98|904
1638342000000|2021-12-01 07:00:00|4735.71|4727.01|4727.39|4718.69|4739.48|4730.78|4723.94|4715.24|974
1638342300000|2021-12-01 07:05:00|4727.4|4718.7|4754.91|4746.21|4759.12|4750.42|4726.47|4717.77|838
1638342600000|2021-12-01 07:10:00|4754.94|4746.24|4762.07|4753.37|4766.88|4758.18|4750.59|4741.89|969
1638342900000|2021-12-01 07:15:00|4762.05|4753.35|4764.9|4756.2|4779.38|4770.68|4759.17|4750.47|1087
1638343200000|2021-12-01 07:20:00|4764.83|4756.13|4756.86|4748.16|4769.66|4760.96|4756.06|4747.36|1030
1638343500000|2021-12-01 07:25:00|4756.87|4748.17|4760.45|4751.75|4760.89|4752.19|4751.19|4742.49|964
1638343800000|2021-12-01 07:30:00|4760.54|4751.84|4771.45|4762.75|4775.4|4766.7|4756.61|4747.91|936
1638344100000|2021-12-01 07:35:00|4771.61|4762.91|4764.81|4756.11|4771.64|4762.94|4764.11|4755.41|692
1638344400000|2021-12-01 07:40:00|4764.62|4755.92|4774.76|4766.06|4775.63|4766.93|4761.1|4752.4|818
1638344700000|2021-12-01 07:45:00|4774.27|4765.57|4775.27|4766.57|4787.03|4778.33|4773.57|4764.87|980
1638345000000|2021-12-01 07:50:00|4775.28|4766.58|4769.08|4760.38|4777.73|4769.03|4766.47|4757.77|914
1638345300000|2021-12-01 07:55:00|4769.14|4760.44|4774.22|4765.52|4776.8|4768.1|4767.55|4758.85|913
1638345600000|2021-12-01 08:00:00|4774.28|4765.58|4760.18|4751.48|4776.86|4768.16|4755.48|4746.78|991
1638345900000|2021-12-01 08:05:00|4759.01|4750.31|4744.08|4735.38|4761.24|4752.54|4743.19|4734.49|938
1638346200000|2021-12-01 08:10:00|4744.15|4735.45|4740.9|4732.2|4745.26|4736.56|4732.82|4724.12|931
1638346500000|2021-12-01 08:15:00|4739.22|4730.52|4758.63|4749.93|4763.76|4755.06|4734.59|4725.89|1078
1638346800000|2021-12-01 08:20:00|4758.77|4750.07|4763.74|4755.04|4769.31|4760.61|4748.22|4739.52|986
1638347100000|2021-12-01 08:25:00|4763.77|4755.07|4758.83|4750.13|4768.36|4759.66|4750.41|4741.71|969
1638347400000|2021-12-01 08:30:00|4758.2|4749.5|4771.43|4762.73|4774.06|4765.36|4754.62|4745.92|1040
1638347700000|2021-12-01 08:35:00|4771.92|4763.22|4754.73|4746.03|4775.25|4766.55|4753.66|4744.96|895
1638348000000|2021-12-01 08:40:00|4754.81|4746.11|4724.94|4716.24|4756.94|4748.24|4724.73|4716.03|1107
1638348300000|2021-12-01 08:45:00|4724.65|4715.95|4706.4|4697.7|4734.74|4726.04|4701.98|4693.28|1104
1638348600000|2021-12-01 08:50:00|4706.75|4698.05|4720.89|4712.19|4739.93|4731.23|4705.25|4696.55|1044
1638348900000|2021-12-01 08:55:00|4720.66|4711.96|4713.04|4704.34|4720.84|4712.14|4702.16|4693.46|1056
1638349200000|2021-12-01 09:00:00|4713.03|4704.33|4703.93|4695.23|4714.6|4705.9|4691.78|4683.08|1090
1638349500000|2021-12-01 09:05:00|4704.18|4695.48|4705.38|4696.68|4705.55|4696.85|4692.74|4684.04|1011
1638349800000|2021-12-01 09:10:00|4705.36|4696.66|4721.6|4712.9|4722.72|4714.02|4703.95|4695.25|1079
1638350100000|2021-12-01 09:15:00|4722.14|4713.44|4734.86|4726.16|4736.25|4727.55|4721.9|4713.2|997
1638350400000|2021-12-01 09:20:00|4734.87|4726.17|4720.23|4711.53|4737.29|4728.59|4718.3|4709.6|933
1638350700000|2021-12-01 09:25:00|4719.85|4711.15|4726.75|4718.05|4730.96|4722.26|4716.21|4707.51|970
1638351000000|2021-12-01 09:30:00|4726.71|4718.01|4724.88|4716.18|4731.07|4722.37|4720.31|4711.61|874
1638351300000|2021-12-01 09:35:00|4725.01|4716.31|4740.24|4731.54|4744.47|4735.77|4724.87|4716.17|897
1638351600000|2021-12-01 09:40:00|4740.43|4731.73|4739.45|4730.75|4742.69|4733.99|4735.67|4726.97|897
1638351900000|2021-12-01 09:45:00|4739.43|4730.73|4739.01|4730.31|4745.69|4736.99|4731.64|4722.94|919
1638352200000|2021-12-01 09:50:00|4739.12|4730.42|4745.45|4736.75|4746.71|4738.01|4731.7|4723|922
1638352500000|2021-12-01 09:55:00|4744.79|4736.09|4748.45|4739.75|4755.68|4746.98|4744.15|4735.45|828
1638352800000|2021-12-01 10:00:00|4748.43|4739.73|4754.56|4745.86|4755.82|4747.12|4745.06|4736.36|687
1638353100000|2021-12-01 10:05:00|4754.52|4745.82|4738.16|4729.46|4756.09|4747.39|4735.73|4727.03|883
1638353400000|2021-12-01 10:10:00|4738|4729.3|4736.53|4727.83|4741.73|4733.03|4734.3|4725.6|770
1638353700000|2021-12-01 10:15:00|4736.59|4727.89|4740.3|4731.6|4745.01|4736.31|4729.43|4720.73|783
1638354000000|2021-12-01 10:20:00|4740.23|4731.53|4737.34|4728.64|4740.23|4731.53|4730.58|4721.88|867
1638354300000|2021-12-01 10:25:00|4737.65|4728.95|4731.33|4722.63|4739.52|4730.82|4728.57|4719.87|866
1638354600000|2021-12-01 10:30:00|4731.63|4722.93|4718.5|4709.8|4733.49|4724.79|4715.9|4707.2|920
1638354900000|2021-12-01 10:35:00|4718.05|4709.35|4716.39|4707.69|4721.29|4712.59|4709.27|4700.57|903
1638355200000|2021-12-01 10:40:00|4716.3|4707.6|4721.1|4712.4|4724.85|4716.15|4713.99|4705.29|896
1638355500000|2021-12-01 10:45:00|4721.09|4712.39|4732.26|4723.56|4732.5|4723.8|4711.09|4702.39|889
1638355800000|2021-12-01 10:50:00|4732.7|4724|4724.4|4715.7|4733.68|4724.98|4724.36|4715.66|890
1638356100000|2021-12-01 10:55:00|4724.41|4715.71|4730.14|4721.44|4734.79|4726.09|4719.02|4710.32|802
1638356400000|2021-12-01 11:00:00|4730.16|4721.46|4726.91|4718.21|4733.31|4724.61|4719.93|4711.23|793
1638356700000|2021-12-01 11:05:00|4726.77|4718.07|4735.45|4726.75|4737.38|4728.68|4726.43|4717.73|714
1638357000000|2021-12-01 11:10:00|4735.35|4726.65|4735.38|4726.68|4737.68|4728.98|4728.72|4720.02|743
1638357300000|2021-12-01 11:15:00|4735.49|4726.79|4718.08|4709.38|4735.71|4727.01|4714.85|4706.15|1038
1638357600000|2021-12-01 11:20:00|4718.31|4709.61|4710.55|4701.85|4718.49|4709.79|4707.5|4698.8|864
1638357900000|2021-12-01 11:25:00|4710.66|4701.96|4700.6|4691.9|4710.72|4702.02|4699.36|4690.66|980
1638358200000|2021-12-01 11:30:00|4700.53|4691.83|4712.82|4704.12|4713.92|4705.22|4699.53|4690.83|885
1638358500000|2021-12-01 11:35:00|4712.91|4704.21|4701.39|4692.69|4723.07|4714.37|4701.39|4692.69|967
1638358800000|2021-12-01 11:40:00|4701.4|4692.7|4703.6|4694.9|4705.29|4696.59|4699.21|4690.51|727
1638359100000|2021-12-01 11:45:00|4704.87|4696.17|4703.25|4694.55|4707.92|4699.22|4697.53|4688.83|917
1638359400000|2021-12-01 11:50:00|4703.24|4694.54|4674.83|4666.13|4703.24|4694.54|4661.35|4652.65|1069
1638359700000|2021-12-01 11:55:00|4674.77|4666.07|4677.38|4668.68|4687.53|4678.83|4666.45|4657.75|1122
1638360000000|2021-12-01 12:00:00|4680.82|4672.12|4687.41|4678.71|4695.96|4687.26|4680.13|4671.43|1080
1638360300000|2021-12-01 12:05:00|4687.4|4678.7|4701.34|4692.64|4705.03|4696.33|4687.4|4678.7|968
1638360600000|2021-12-01 12:10:00|4701.39|4692.69|4717.04|4708.34|4726.28|4717.58|4701.39|4692.69|1029
1638360900000|2021-12-01 12:15:00|4716.97|4708.27|4706.37|4697.67|4724.28|4715.58|4704.73|4696.03|1076
1638361200000|2021-12-01 12:20:00|4706.56|4697.86|4707.63|4698.93|4713.44|4704.74|4705.3|4696.6|877
1638361500000|2021-12-01 12:25:00|4707.61|4698.91|4710.31|4701.61|4716.57|4707.87|4704.63|4695.93|934
1638361800000|2021-12-01 12:30:00|4710.3|4701.6|4705.44|4696.74|4717.71|4709.01|4705.44|4696.74|911
1638362100000|2021-12-01 12:35:00|4705.5|4696.8|4702.01|4693.31|4709.16|4700.46|4695.61|4686.91|1017
1638362400000|2021-12-01 12:40:00|4702.04|4693.34|4687.74|4679.04|4705.59|4696.89|4681.88|4673.18|1036
1638362700000|2021-12-01 12:45:00|4687.64|4678.94|4685.74|4677.04|4691.78|4683.08|4676.64|4667.94|900
1638363000000|2021-12-01 12:50:00|4685.48|4676.78|4678.26|4669.56|4688.57|4679.87|4677.03|4668.33|851
1638363300000|2021-12-01 12:55:00|4678.12|4669.42|4674.6|4665.9|4684.12|4675.42|4665.7|4657|913
1638363600000|2021-12-01 13:00:00|4674.61|4665.91|4688.84|4680.14|4691.57|4682.87|4671.29|4662.59|1020
1638363900000|2021-12-01 13:05:00|4688.74|4680.04|4681.78|4673.08|4690.78|4682.08|4678.67|4669.97|975
1638364200000|2021-12-01 13:10:00|4681.8|4673.1|4695.36|4686.66|4697.62|4688.92|4680.64|4671.94|1022
1638364500000|2021-12-01 13:15:00|4695.13|4686.43|4697.21|4688.51|4703.51|4694.81|4694.39|4685.69|1028
1638364800000|2021-12-01 13:20:00|4697.19|4688.49|4692.62|4683.92|4703.35|4694.65|4692.26|4683.56|968
1638365100000|2021-12-01 13:25:00|4692.65|4683.95|4695.1|4686.4|4707.86|4699.16|4692.26|4683.56|1052
1638365400000|2021-12-01 13:30:00|4695.06|4686.36|4717.99|4709.29|4717.99|4709.29|4695.06|4686.36|1080
1638365700000|2021-12-01 13:35:00|4718.27|4709.57|4723.22|4714.52|4724.21|4715.51|4710.89|4702.19|1027
1638366000000|2021-12-01 13:40:00|4723.81|4715.11|4709.44|4700.74|4727.91|4719.21|4708.7|4700|1074
1638366300000|2021-12-01 13:45:00|4709.42|4700.72|4695.97|4687.27|4709.52|4700.82|4684.99|4676.29|1091
1638366600000|2021-12-01 13:50:00|4695.85|4687.15|4693.14|4684.44|4703.91|4695.21|4685.7|4677|1050
1638366900000|2021-12-01 13:55:00|4693.06|4684.36|4684.48|4675.78|4695.16|4686.46|4683.59|4674.89|1018
1638367200000|2021-12-01 14:00:00|4684.56|4675.86|4694.09|4685.39|4698.08|4689.38|4684.28|4675.58|1037
1638367500000|2021-12-01 14:05:00|4693.68|4684.98|4708.94|4700.24|4710.19|4701.49|4688.55|4679.85|1063
1638367800000|2021-12-01 14:10:00|4708.92|4700.22|4709.66|4700.96|4711.54|4702.84|4697.54|4688.84|1055
1638368100000|2021-12-01 14:15:00|4709.97|4701.27|4724.08|4715.38|4724.36|4715.66|4705|4696.3|1034
1638368400000|2021-12-01 14:20:00|4724.35|4715.65|4730.61|4721.91|4732.12|4723.42|4719.09|4710.39|1001
1638368700000|2021-12-01 14:25:00|4730.34|4721.64|4751.09|4742.39|4753.75|4745.05|4729.5|4720.8|1013
1638369000000|2021-12-01 14:30:00|4751.35|4742.65|4752.25|4743.55|4754.18|4745.48|4739.41|4730.71|1057
1638369300000|2021-12-01 14:35:00|4752.9|4744.2|4762.5|4753.8|4767.15|4758.45|4749.17|4740.47|1025
1638369600000|2021-12-01 14:40:00|4762.18|4753.48|4758.78|4750.08|4764.45|4755.75|4745.8|4737.1|1033
1638369900000|2021-12-01 14:45:00|4758.54|4749.84|4744.68|4735.98|4765.2|4756.5|4743.61|4734.91|1086
1638370200000|2021-12-01 14:50:00|4744.16|4735.46|4745.9|4737.2|4751.36|4742.66|4737.72|4729.02|1005
1638370500000|2021-12-01 14:55:00|4745.76|4737.06|4749.59|4740.89|4752.32|4743.62|4742.71|4734.01|993
1638370800000|2021-12-01 15:00:00|4749.39|4740.69|4751.11|4742.41|4768.82|4760.12|4749.23|4740.53|1078
1638371100000|2021-12-01 15:05:00|4751.09|4742.39|4755.45|4746.75|4769.69|4760.99|4750.8|4742.1|1039
1638371400000|2021-12-01 15:10:00|4755.42|4746.72|4747.02|4738.32|4758.19|4749.49|4741.1|4732.4|1044
1638371700000|2021-12-01 15:15:00|4747.01|4738.31|4734.43|4725.73|4747.28|4738.58|4731.99|4723.29|960
1638372000000|2021-12-01 15:20:00|4734.3|4725.6|4734.76|4726.06|4743.85|4735.15|4728.84|4720.14|1031
1638372300000|2021-12-01 15:25:00|4734.73|4726.03|4735.82|4727.12|4744.68|4735.98|4734.05|4725.35|982
1638372600000|2021-12-01 15:30:00|4735.84|4727.14|4744.94|4736.24|4751.1|4742.4|4735.66|4726.96|967
1638372900000|2021-12-01 15:35:00|4745.03|4736.33|4726.83|4718.13|4749.16|4740.46|4726.83|4718.13|1035
1638373200000|2021-12-01 15:40:00|4726.69|4717.99|4730.69|4721.99|4735.03|4726.33|4720.59|4711.89|1104
1638373500000|2021-12-01 15:45:00|4730.49|4721.79|4735.25|4726.55|4737.15|4728.45|4728.46|4719.76|845
1638373800000|2021-12-01 15:50:00|4735.46|4726.76|4734.67|4725.97|4739.16|4730.46|4728.96|4720.26|978
1638374100000|2021-12-01 15:55:00|4734.68|4725.98|4734.07|4725.37|4737.57|4728.87|4727.91|4719.21|924
1638374400000|2021-12-01 16:00:00|4734.01|4725.31|4736.97|4728.27|4742.53|4733.83|4732.86|4724.16|1014
1638374700000|2021-12-01 16:05:00|4736.99|4728.29|4749.71|4741.01|4752.41|4743.71|4732.9|4724.2|1052
1638375000000|2021-12-01 16:10:00|4749.35|4740.65|4755.2|4746.5|4757.75|4749.05|4747.7|4739|1018
1638375300000|2021-12-01 16:15:00|4755.25|4746.55|4756.55|4747.85|4766.15|4757.45|4751.52|4742.82|1006
1638375600000|2021-12-01 16:20:00|4756.38|4747.68|4745.88|4737.18|4758.39|4749.69|4742.66|4733.96|985
1638375900000|2021-12-01 16:25:00|4746.06|4737.36|4742.09|4733.39|4746.82|4738.12|4736.19|4727.49|963
1638376200000|2021-12-01 16:30:00|4741.97|4733.27|4725.59|4716.89|4744.49|4735.79|4725.02|4716.32|941
1638376500000|2021-12-01 16:35:00|4724.83|4716.13|4726.14|4717.44|4735.02|4726.32|4724.83|4716.13|870
1638376800000|2021-12-01 16:40:00|4726.23|4717.53|4727.9|4719.2|4732.11|4723.41|4725.99|4717.29|947
1638377100000|2021-12-01 16:45:00|4727.81|4719.11|4723.19|4714.49|4729.26|4720.56|4719.23|4710.53|954
1638377400000|2021-12-01 16:50:00|4722.91|4714.21|4708.02|4699.32|4730.69|4721.99|4707.81|4699.11|819
1638377700000|2021-12-01 16:55:00|4709.12|4700.42|4704.6|4695.9|4712.22|4703.52|4700.82|4692.12|996
1638378000000|2021-12-01 17:00:00|4704.46|4695.76|4711.41|4702.71|4712.13|4703.43|4701.47|4692.77|1011
1638378300000|2021-12-01 17:05:00|4712.06|4703.36|4702.24|4693.54|4712.18|4703.48|4698.05|4689.35|985
1638378600000|2021-12-01 17:10:00|4702.18|4693.48|4703.45|4694.75|4706.86|4698.16|4699.01|4690.31|1016
1638378900000|2021-12-01 17:15:00|4703.19|4694.49|4709.12|4700.42|4714|4705.3|4701.83|4693.13|895
1638379200000|2021-12-01 17:20:00|4709.16|4700.46|4697.32|4688.62|4711.98|4703.28|4697.32|4688.62|955
1638379500000|2021-12-01 17:25:00|4697.23|4688.53|4692.49|4683.79|4704.87|4696.17|4692.33|4683.63|999
1638379800000|2021-12-01 17:30:00|4692.51|4683.81|4705.83|4697.13|4707.35|4698.65|4692.02|4683.32|1009
1638380100000|2021-12-01 17:35:00|4705.4|4696.7|4699.18|4690.48|4707.01|4698.31|4696.44|4687.74|987
1638380400000|2021-12-01 17:40:00|4698.75|4690.05|4694.98|4686.28|4703.83|4695.13|4694.1|4685.4|950
1638380700000|2021-12-01 17:45:00|4694.99|4686.29|4707.21|4698.51|4717.05|4708.35|4692.54|4683.84|983
1638381000000|2021-12-01 17:50:00|4706.17|4697.47|4687.61|4678.91|4706.81|4698.11|4686.89|4678.19|970
1638381300000|2021-12-01 17:55:00|4687.67|4678.97|4682.71|4674.01|4692.54|4683.84|4681.83|4673.13|1057
1638381600000|2021-12-01 18:00:00|4682.69|4673.99|4690.99|4682.29|4697.21|4688.51|4681.38|4672.68|1054
1638381900000|2021-12-01 18:05:00|4690.87|4682.17|4686.07|4677.37|4699.59|4690.89|4682.46|4673.76|1087
1638382200000|2021-12-01 18:10:00|4686.02|4677.32|4682.65|4673.95|4690.67|4681.97|4679.48|4670.78|1066
1638382500000|2021-12-01 18:15:00|4682.72|4674.02|4676.44|4667.74|4692.61|4683.91|4675.63|4666.93|1095
1638382800000|2021-12-01 18:20:00|4676.35|4667.65|4688.68|4679.98|4688.79|4680.09|4675.14|4666.44|983
1638383100000|2021-12-01 18:25:00|4688.71|4680.01|4685.27|4676.57|4694.49|4685.79|4685.27|4676.57|957
1638383400000|2021-12-01 18:30:00|4685.28|4676.58|4687.09|4678.39|4697.37|4688.67|4683.43|4674.73|1005
1638383700000|2021-12-01 18:35:00|4687.19|4678.49|4686.97|4678.27|4689.65|4680.95|4684.85|4676.15|920
1638384000000|2021-12-01 18:40:00|4686.95|4678.25|4684.73|4676.03|4690.12|4681.42|4679.97|4671.27|939
1638384300000|2021-12-01 18:45:00|4684.74|4676.04|4667.43|4658.73|4685.33|4676.63|4666.58|4657.88|985
1638384600000|2021-12-01 18:50:00|4667.22|4658.52|4657.02|4648.32|4672.23|4663.53|4648.43|4639.73|961
1638384900000|2021-12-01 18:55:00|4657.04|4648.34|4655.3|4646.6|4666.67|4657.97|4652.39|4643.69|1015
1638385200000|2021-12-01 19:00:00|4655.32|4646.62|4655.6|4646.9|4662.52|4653.82|4651.65|4642.95|1062
1638385500000|2021-12-01 19:05:00|4655.61|4646.91|4638.76|4630.06|4659.61|4650.91|4633.15|4624.45|1082
1638385800000|2021-12-01 19:10:00|4638.9|4630.2|4614.05|4605.35|4639.59|4630.89|4612.91|4604.21|998
1638386100000|2021-12-01 19:15:00|4614.29|4605.59|4616.28|4607.58|4618.72|4610.02|4603.76|4595.06|979
1638386400000|2021-12-01 19:20:00|4616.36|4607.66|4641.61|4632.91|4641.81|4633.11|4616.36|4607.66|935
1638386700000|2021-12-01 19:25:00|4641.2|4632.5|4661.56|4652.86|4661.8|4653.1|4641.2|4632.5|1032
1638387000000|2021-12-01 19:30:00|4661.53|4652.83|4661.21|4652.51|4674.14|4665.44|4650.68|4641.98|1093
1638387300000|2021-12-01 19:35:00|4660.7|4652|4670.18|4661.48|4674.37|4665.67|4655.2|4646.5|1033
1638387600000|2021-12-01 19:40:00|4670.34|4661.64|4664.51|4655.81|4673.78|4665.08|4662.3|4653.6|954
1638387900000|2021-12-01 19:45:00|4664.27|4655.57|4673.71|4665.01|4674.34|4665.64|4659.04|4650.34|963
1638388200000|2021-12-01 19:50:00|4673.8|4665.1|4658.11|4649.41|4681.03|4672.33|4657.37|4648.67|1017
1638388500000|2021-12-01 19:55:00|4658.1|4649.4|4666.91|4658.21|4670.52|4661.82|4658.1|4649.4|896
1638388800000|2021-12-01 20:00:00|4666.72|4658.02|4642.27|4633.57|4668.32|4659.62|4642.12|4633.42|914
1638389100000|2021-12-01 20:05:00|4642.49|4633.79|4630.58|4621.88|4648.21|4639.51|4628.24|4619.54|1067
1638389400000|2021-12-01 20:10:00|4630.59|4621.89|4650.43|4641.73|4653.39|4644.69|4629.82|4621.12|1054
1638389700000|2021-12-01 20:15:00|4650.44|4641.74|4633.38|4624.68|4650.93|4642.23|4629.92|4621.22|1009
1638390000000|2021-12-01 20:20:00|4633.21|4624.51|4598.16|4589.46|4634.62|4625.92|4597.24|4588.54|1024
1638390300000|2021-12-01 20:25:00|4598.18|4589.48|4592.2|4583.5|4607.43|4598.73|4579.75|4571.05|1111
1638390600000|2021-12-01 20:30:00|4592.69|4583.99|4594.35|4585.65|4610.62|4601.92|4585.91|4577.21|1122
1638390900000|2021-12-01 20:35:00|4594.4|4585.7|4607.73|4599.03|4610.96|4602.26|4585.52|4576.82|1077
1638391200000|2021-12-01 20:40:00|4607.81|4599.11|4622.53|4613.83|4626.35|4617.65|4603.33|4594.63|1006
1638391500000|2021-12-01 20:45:00|4622.54|4613.84|4589.76|4581.06|4625.33|4616.63|4589.28|4580.58|1044
1638391800000|2021-12-01 20:50:00|4589.8|4581.1|4587.14|4578.44|4610.1|4601.4|4586.43|4577.73|1054
1638392100000|2021-12-01 20:55:00|4586.92|4578.22|4571.91|4563.21|4588|4579.3|4564.63|4555.93|1080
1638392400000|2021-12-01 21:00:00|4571.89|4563.19|4562.87|4554.17|4574.09|4565.39|4558.73|4550.03|1144
1638392700000|2021-12-01 21:05:00|4562.86|4554.16|4562.39|4553.69|4563.07|4554.37|4558.09|4549.39|228
1638393000000|2021-12-01 21:10:00|4595.65|4586.95|4593.49|4584.79|4600.33|4591.63|4573.76|4565.06|1142
1638393300000|2021-12-01 21:15:00|4593.52|4584.82|4587.97|4579.27|4598.13|4589.43|4578.83|4570.13|1074
1638393600000|2021-12-01 21:20:00|4588.56|4579.86|4585.77|4577.07|4599.52|4590.82|4585.53|4576.83|1074
1638393900000|2021-12-01 21:25:00|4585.79|4577.09|4546.52|4537.82|4585.88|4577.18|4541.65|4532.95|1142
1638394200000|2021-12-01 21:30:00|4546.58|4537.88|4551.75|4543.05|4560|4551.3|4543.03|4534.33|1081
1638394500000|2021-12-01 21:35:00|4551.66|4542.96|4552.63|4543.93|4553.12|4544.42|4549.31|4540.61|58
1638394800000|2021-12-01 21:40:00|4541.6|4532.9|4552.56|4543.86|4554.83|4546.13|4540.95|4532.25|1040
1638395100000|2021-12-01 21:45:00|4552.47|4543.77|4541.26|4532.56|4561.23|4552.53|4540.54|4531.84|1028
1638395400000|2021-12-01 21:50:00|4541.11|4532.41|4559.96|4551.26|4564.64|4555.94|4540.98|4532.28|1129
1638395700000|2021-12-01 21:55:00|4559.92|4551.22|4572.3|4563.6|4579.98|4571.28|4558.59|4549.89|1044
1638396000000|2021-12-01 22:00:00|4572.34|4563.64|4590.09|4581.39|4590.09|4581.39|4568.99|4560.29|987
1638396300000|2021-12-01 22:05:00|4590.39|4581.69|4592.59|4583.89|4595.48|4586.78|4587.59|4578.89|951
1638396600000|2021-12-01 22:10:00|4592.43|4583.73|4572.42|4563.72|4592.55|4583.85|4568.51|4559.81|1039
1638396900000|2021-12-01 22:15:00|4572.4|4563.7|4551.8|4543.1|4572.4|4563.7|4549.53|4540.83|910
1638397200000|2021-12-01 22:20:00|4551.83|4543.13|4559.93|4551.23|4567.78|4559.08|4550.71|4542.01|1015
1638397500000|2021-12-01 22:25:00|4559.36|4550.66|4552|4543.3|4563.08|4554.38|4550.65|4541.95|998
1638397800000|2021-12-01 22:30:00|4552.03|4543.33|4537.05|4528.35|4552.11|4543.41|4533.92|4525.22|951
1638398100000|2021-12-01 22:35:00|4536.98|4528.28|4560.17|4551.47|4560.22|4551.52|4530.73|4522.03|962
1638398400000|2021-12-01 22:40:00|4560.22|4551.52|4550.41|4541.71|4567.71|4559.01|4547.41|4538.71|805
1638398700000|2021-12-01 22:45:00|4550.12|4541.42|4559.18|4550.48|4569.4|4560.7|4550.12|4541.42|976
1638399000000|2021-12-01 22:50:00|4559.48|4550.78|4574.39|4565.69|4574.43|4565.73|4559.09|4550.39|940
1638399300000|2021-12-01 22:55:00|4574.37|4565.67|4571.88|4563.18|4580.5|4571.8|4568.85|4560.15|1048
1638399600000|2021-12-01 23:00:00|4572.03|4563.33|4578.8|4570.1|4583.3|4574.6|4564.22|4555.52|1108
1638399900000|2021-12-01 23:05:00|4578.81|4570.11|4595.22|4586.52|4596.43|4587.73|4578.1|4569.4|1061
1638400200000|2021-12-01 23:10:00|4595.4|4586.7|4593.51|4584.81|4600.45|4591.75|4584.25|4575.55|1055
1638400500000|2021-12-01 23:15:00|4593.33|4584.63|4583.81|4575.11|4596.04|4587.34|4579.01|4570.31|1064
1638400800000|2021-12-01 23:20:00|4584.22|4575.52|4590.65|4581.95|4600.35|4591.65|4581.29|4572.59|1050
1638401100000|2021-12-01 23:25:00|4590.63|4581.93|4595.05|4586.35|4597.44|4588.74|4590.63|4581.93|1001
1638401400000|2021-12-01 23:30:00|4594.88|4586.18|4592.37|4583.67|4596.72|4588.02|4582.79|4574.09|1020
1638401700000|2021-12-01 23:35:00|4592.15|4583.45|4595.04|4586.34|4597.55|4588.85|4587.12|4578.42|1022
1638402000000|2021-12-01 23:40:00|4595.05|4586.35|4584.65|4575.95|4597.58|4588.88|4583.3|4574.6|969
1638402300000|2021-12-01 23:45:00|4584.59|4575.89|4583.24|4574.54|4587.03|4578.33|4573.84|4565.14|1001
1638402600000|2021-12-01 23:50:00|4583.34|4574.64|4583.75|4575.05|4591.72|4583.02|4582.86|4574.16|1014
1638402900000|2021-12-01 23:55:00|4583.81|4575.11|4591.23|4582.53|4595.65|4586.95|4579.01|4570.31|1016
1638403200000|2021-12-02 00:00:00|4591.21|4582.51|4571.43|4562.73|4593|4584.3|4567.65|4558.95|987
1638403500000|2021-12-02 00:05:00|4571.58|4562.88|4575.92|4567.22|4592.78|4584.08|4571.18|4562.48|1109
1638403800000|2021-12-02 00:10:00|4576.09|4567.39|4586.14|4577.44|4587.92|4579.22|4566.39|4557.69|1060
1638404100000|2021-12-02 00:15:00|4586.07|4577.37|4572.81|4564.11|4591.67|4582.97|4566.57|4557.87|1045
1638404400000|2021-12-02 00:20:00|4572.59|4563.89|4588.25|4579.55|4590.12|4581.42|4569.32|4560.62|973
1638404700000|2021-12-02 00:25:00|4588.08|4579.38|4579.01|4570.31|4590.59|4581.89|4574.92|4566.22|1016
1638405000000|2021-12-02 00:30:00|4578.99|4570.29|4579.95|4571.25|4589.9|4581.2|4578.99|4570.29|962
1638405300000|2021-12-02 00:35:00|4580.02|4571.32|4565.48|4556.78|4585.7|4577|4565.48|4556.78|1011
1638405600000|2021-12-02 00:40:00|4565.66|4556.96|4563.51|4554.81|4569.1|4560.4|4559.49|4550.79|954
1638405900000|2021-12-02 00:45:00|4563.47|4554.77|4553.69|4544.99|4563.47|4554.77|4552.46|4543.76|901
1638406200000|2021-12-02 00:50:00|4553.6|4544.9|4563.67|4554.97|4563.78|4555.08|4545.97|4537.27|984
1638406500000|2021-12-02 00:55:00|4563.69|4554.99|4584.8|4576.1|4584.81|4576.11|4563.67|4554.97|1053
1638406800000|2021-12-02 01:00:00|4584.78|4576.08|4564.63|4555.93|4585.38|4576.68|4563.99|4555.29|1080
1638407100000|2021-12-02 01:05:00|4565.29|4556.59|4567.3|4558.6|4570.15|4561.45|4556.06|4547.36|1061
1638407400000|2021-12-02 01:10:00|4567.32|4558.62|4580.71|4572.01|4582.11|4573.41|4567.3|4558.6|1057
1638407700000|2021-12-02 01:15:00|4580.63|4571.93|4582.07|4573.37|4583.51|4574.81|4570.59|4561.89|986
1638408000000|2021-12-02 01:20:00|4582.25|4573.55|4576.3|4567.6|4582.95|4574.25|4571.39|4562.69|878
1638408300000|2021-12-02 01:25:00|4576.31|4567.61|4617.26|4608.56|4625.22|4616.52|4575.09|4566.39|1112
1638408600000|2021-12-02 01:30:00|4617.25|4608.55|4606.45|4597.75|4623.51|4614.81|4603.96|4595.26|1046
1638408900000|2021-12-02 01:35:00|4606.44|4597.74|4597.1|4588.4|4612.22|4603.52|4595.14|4586.44|975
1638409200000|2021-12-02 01:40:00|4597.09|4588.39|4603.07|4594.37|4615.66|4606.96|4597.09|4588.39|1071
1638409500000|2021-12-02 01:45:00|4603.1|4594.4|4603.5|4594.8|4605.75|4597.05|4596.15|4587.45|900
1638409800000|2021-12-02 01:50:00|4603.71|4595.01|4607.33|4598.63|4611.24|4602.54|4603.29|4594.59|948
1638410100000|2021-12-02 01:55:00|4607.24|4598.54|4618.64|4609.94|4623.27|4614.57|4604.17|4595.47|1034
1638410400000|2021-12-02 02:00:00|4618.66|4609.96|4611.53|4602.83|4623|4614.3|4608.64|4599.94|993
1638410700000|2021-12-02 02:05:00|4611.5|4602.8|4594.54|4585.84|4611.56|4602.86|4593.02|4584.32|970
1638411000000|2021-12-02 02:10:00|4594.29|4585.59|4589.64|4580.94|4599.03|4590.33|4587.47|4578.77|986
1638411300000|2021-12-02 02:15:00|4590|4581.3|4583.67|4574.97|4590.11|4581.41|4581.57|4572.87|923
1638411600000|2021-12-02 02:20:00|4583.7|4575|4587.85|4579.15|4589.11|4580.41|4582.05|4573.35|875
1638411900000|2021-12-02 02:25:00|4587.83|4579.13|4574.83|4566.13|4590.14|4581.44|4573.81|4565.11|925
1638412200000|2021-12-02 02:30:00|4574.81|4566.11|4581.24|4572.54|4581.99|4573.29|4570.3|4561.6|974
1638412500000|2021-12-02 02:35:00|4581.36|4572.66|4582.53|4573.83|4590.44|4581.74|4577.4|4568.7|900
1638412800000|2021-12-02 02:40:00|4582.45|4573.75|4598.54|4589.84|4599.81|4591.11|4578.75|4570.05|931
1638413100000|2021-12-02 02:45:00|4598.7|4590|4591.24|4582.54|4604.31|4595.61|4585.12|4576.42|1045
1638413400000|2021-12-02 02:50:00|4591.23|4582.53|4588.09|4579.39|4598.84|4590.14|4586.02|4577.32|921
1638413700000|2021-12-02 02:55:00|4588.02|4579.32|4583.53|4574.83|4591.33|4582.63|4580.96|4572.26|967
1638414000000|2021-12-02 03:00:00|4583.2|4574.5|4550.54|4541.84|4583.26|4574.56|4546.79|4538.09|1088
1638414300000|2021-12-02 03:05:00|4551.18|4542.48|4489.1|4480.4|4553.92|4545.22|4487.16|4478.46|1155
1638414600000|2021-12-02 03:10:00|4488.5|4479.8|4490.01|4481.31|4500.74|4492.04|4483.83|4475.13|1133
1638414900000|2021-12-02 03:15:00|4489.9|4481.2|4469.56|4460.86|4498.34|4489.64|4469.56|4460.86|1132
1638415200000|2021-12-02 03:20:00|4469.7|4461|4481.49|4472.79|4481.65|4472.95|4459.7|4451|1094
1638415500000|2021-12-02 03:25:00|4481.91|4473.21|4478.5|4469.8|4485.12|4476.42|4467.89|4459.19|1086
1638415800000|2021-12-02 03:30:00|4478.66|4469.96|4482.16|4473.46|4498.66|4489.96|4475.27|4466.57|1049
1638416100000|2021-12-02 03:35:00|4482.18|4473.48|4487.6|4478.9|4490.29|4481.59|4471.65|4462.95|994
1638416400000|2021-12-02 03:40:00|4487.77|4479.07|4500.29|4491.59|4503.11|4494.41|4486.7|4478|913
1638416700000|2021-12-02 03:45:00|4500.28|4491.58|4501.17|4492.47|4505.91|4497.21|4489.05|4480.35|1065
1638417000000|2021-12-02 03:50:00|4501.14|4492.44|4514.85|4506.15|4516.54|4507.84|4501.14|4492.44|961
1638417300000|2021-12-02 03:55:00|4514.77|4506.07|4498.88|4490.18|4515.59|4506.89|4496.22|4487.52|1016
1638417600000|2021-12-02 04:00:00|4499.45|4490.75|4512.06|4503.36|4516.49|4507.79|4492.52|4483.82|1082
1638417900000|2021-12-02 04:05:00|4512.19|4503.49|4509.65|4500.95|4517.54|4508.84|4506.92|4498.22|1012
1638418200000|2021-12-02 04:10:00|4509.68|4500.98|4522.36|4513.66|4523.58|4514.88|4508.18|4499.48|1051
1638418500000|2021-12-02 04:15:00|4522.37|4513.67|4516.66|4507.96|4524.49|4515.79|4507.39|4498.69|1032
1638418800000|2021-12-02 04:20:00|4516.62|4507.92|4520.24|4511.54|4524.99|4516.29|4509.3|4500.6|1020
1638419100000|2021-12-02 04:25:00|4520.37|4511.67|4519.79|4511.09|4522.21|4513.51|4515.27|4506.57|1056
1638419400000|2021-12-02 04:30:00|4520.82|4512.12|4522.5|4513.8|4527.08|4518.38|4519.79|4511.09|915
1638419700000|2021-12-02 04:35:00|4522.51|4513.81|4516.31|4507.61|4523.58|4514.88|4516.31|4507.61|1060
1638420000000|2021-12-02 04:40:00|4516.16|4507.46|4512.33|4503.63|4518.63|4509.93|4509.43|4500.73|935
1638420300000|2021-12-02 04:45:00|4512.3|4503.6|4516.91|4508.21|4521.69|4512.99|4508.73|4500.03|1053
1638420600000|2021-12-02 04:50:00|4516.87|4508.17|4517.32|4508.62|4518.86|4510.16|4513.53|4504.83|952
1638420900000|2021-12-02 04:55:00|4517.27|4508.57|4517.28|4508.58|4520.41|4511.71|4513.88|4505.18|910
1638421200000|2021-12-02 05:00:00|4516.69|4507.99|4522.47|4513.77|4524.99|4516.29|4511.88|4503.18|973
1638421500000|2021-12-02 05:05:00|4522.58|4513.88|4530.47|4521.77|4532.44|4523.74|4521.47|4512.77|930
1638421800000|2021-12-02 05:10:00|4530.44|4521.74|4543.91|4535.21|4544.01|4535.31|4527.79|4519.09|983
1638422100000|2021-12-02 05:15:00|4543.94|4535.24|4550.38|4541.68|4552.49|4543.79|4540.88|4532.18|1029
1638422400000|2021-12-02 05:20:00|4550.48|4541.78|4542.7|4534|4551.11|4542.41|4541.65|4532.95|910
1638422700000|2021-12-02 05:25:00|4543.89|4535.19|4533.62|4524.92|4543.93|4535.23|4533.53|4524.83|1013
1638423000000|2021-12-02 05:30:00|4533.59|4524.89|4528.39|4519.69|4533.61|4524.91|4527.59|4518.89|902
1638423300000|2021-12-02 05:35:00|4528.4|4519.7|4522.62|4513.92|4528.4|4519.7|4522.62|4513.92|796
1638423600000|2021-12-02 05:40:00|4522.64|4513.94|4533.23|4524.53|4539.36|4530.66|4522.52|4513.82|903
1638423900000|2021-12-02 05:45:00|4533.12|4524.42|4540.63|4531.93|4543.02|4534.32|4531.09|4522.39|898
1638424200000|2021-12-02 05:50:00|4540.1|4531.4|4537.8|4529.1|4540.1|4531.4|4532.77|4524.07|823
1638424500000|2021-12-02 05:55:00|4537.79|4529.09|4533|4524.3|4538.53|4529.83|4531.49|4522.79|832
1638424800000|2021-12-02 06:00:00|4532.98|4524.28|4525.66|4516.96|4532.98|4524.28|4524.24|4515.54|950
1638425100000|2021-12-02 06:05:00|4525.67|4516.97|4529.5|4520.8|4530.75|4522.05|4523.75|4515.05|906
1638425400000|2021-12-02 06:10:00|4529.49|4520.79|4529.17|4520.47|4530.33|4521.63|4520.37|4511.67|965
1638425700000|2021-12-02 06:15:00|4529.7|4521|4534.24|4525.54|4542.81|4534.11|4529.01|4520.31|966
1638426000000|2021-12-02 06:20:00|4533.79|4525.09|4530.67|4521.97|4538.11|4529.41|4530.27|4521.57|893
1638426300000|2021-12-02 06:25:00|4530.7|4522|4535.67|4526.97|4540.59|4531.89|4530.7|4522|1016
1638426600000|2021-12-02 06:30:00|4535.66|4526.96|4519.46|4510.76|4535.69|4526.99|4519.13|4510.43|919
1638426900000|2021-12-02 06:35:00|4519.16|4510.46|4515.71|4507.01|4530.41|4521.71|4512.54|4503.84|1007
1638427200000|2021-12-02 06:40:00|4515.37|4506.67|4519.75|4511.05|4522.54|4513.84|4511|4502.3|998
1638427500000|2021-12-02 06:45:00|4519.77|4511.07|4531.51|4522.81|4532.53|4523.83|4517.41|4508.71|1037
1638427800000|2021-12-02 06:50:00|4531.53|4522.83|4535.47|4526.77|4537.38|4528.68|4528.82|4520.12|950
1638428100000|2021-12-02 06:55:00|4535.21|4526.51|4542.22|4533.52|4543.07|4534.37|4532.04|4523.34|874
1638428400000|2021-12-02 07:00:00|4541.8|4533.1|4552.38|4543.68|4555.95|4547.25|4541.8|4533.1|1064
1638428700000|2021-12-02 07:05:00|4552.61|4543.91|4556.41|4547.71|4560.74|4552.04|4547.95|4539.25|926
1638429000000|2021-12-02 07:10:00|4556.53|4547.83|4558.96|4550.26|4565.31|4556.61|4554.51|4545.81|982
1638429300000|2021-12-02 07:15:00|4558.8|4550.1|4568.36|4559.66|4574.81|4566.11|4557.82|4549.12|982
1638429600000|2021-12-02 07:20:00|4568.27|4559.57|4577.78|4569.08|4588.78|4580.08|4568.06|4559.36|1047
1638429900000|2021-12-02 07:25:00|4577.85|4569.15|4579.47|4570.77|4589.91|4581.21|4571.93|4563.23|1021
1638430200000|2021-12-02 07:30:00|4579.37|4570.67|4564.96|4556.26|4584.16|4575.46|4563.22|4554.52|1059
1638430500000|2021-12-02 07:35:00|4564.92|4556.22|4577|4568.3|4578.11|4569.41|4564.06|4555.36|1006
1638430800000|2021-12-02 07:40:00|4576.99|4568.29|4565.12|4556.42|4577.1|4568.4|4562.44|4553.74|944
1638431100000|2021-12-02 07:45:00|4565.11|4556.41|4570.03|4561.33|4573.85|4565.15|4564.43|4555.73|895
1638431400000|2021-12-02 07:50:00|4569.51|4560.81|4565.83|4557.13|4573.39|4564.69|4564.65|4555.95|925
1638431700000|2021-12-02 07:55:00|4565.82|4557.12|4567.92|4559.22|4569.38|4560.68|4562.11|4553.41|981
1638432000000|2021-12-02 08:00:00|4567.95|4559.25|4575.38|4566.68|4584.25|4575.55|4563.57|4554.87|1103
1638432300000|2021-12-02 08:05:00|4575.39|4566.69|4579.81|4571.11|4584.11|4575.41|4574.69|4565.99|1020
1638432600000|2021-12-02 08:10:00|4579.71|4571.01|4585.05|4576.35|4585.05|4576.35|4571.53|4562.83|932
1638432900000|2021-12-02 08:15:00|4584.89|4576.19|4590.78|4582.08|4596.27|4587.57|4584.71|4576.01|1035
1638433200000|2021-12-02 08:20:00|4590.72|4582.02|4597.53|4588.83|4597.75|4589.05|4579.72|4571.02|984
1638433500000|2021-12-02 08:25:00|4598.4|4589.7|4600.36|4591.66|4601.28|4592.58|4590.11|4581.41|1070
1638433800000|2021-12-02 08:30:00|4600.31|4591.61|4594.39|4585.69|4604.11|4595.41|4589.61|4580.91|1051
1638434100000|2021-12-02 08:35:00|4594.38|4585.68|4602.49|4593.79|4606.27|4597.57|4591.95|4583.25|1016
1638434400000|2021-12-02 08:40:00|4602.51|4593.81|4594.07|4585.37|4603.56|4594.86|4586.89|4578.19|1078
1638434700000|2021-12-02 08:45:00|4594.12|4585.42|4597.61|4588.91|4601|4592.3|4590.85|4582.15|1054
1638435000000|2021-12-02 08:50:00|4597.62|4588.92|4594.32|4585.62|4599.88|4591.18|4593.61|4584.91|979
1638435300000|2021-12-02 08:55:00|4594.31|4585.61|4592.97|4584.27|4597.8|4589.1|4592.78|4584.08|983
1638435600000|2021-12-02 09:00:00|4592.89|4584.19|4595.9|4587.2|4597|4588.3|4590.6|4581.9|971
1638435900000|2021-12-02 09:05:00|4595.88|4587.18|4593.73|4585.03|4597.94|4589.24|4590.88|4582.18|864
1638436200000|2021-12-02 09:10:00|4593.72|4585.02|4603.48|4594.78|4606.71|4598.01|4592.98|4584.28|945
1638436500000|2021-12-02 09:15:00|4603.43|4594.73|4597.53|4588.83|4603.43|4594.73|4591.48|4582.78|965
1638436800000|2021-12-02 09:20:00|4597.56|4588.86|4589.76|4581.06|4597.96|4589.26|4588.85|4580.15|936
1638437100000|2021-12-02 09:25:00|4589.72|4581.02|4574.59|4565.89|4592.13|4583.43|4572.15|4563.45|1013
1638437400000|2021-12-02 09:30:00|4574.61|4565.91|4570.82|4562.12|4578.55|4569.85|4569.74|4561.04|1054
1638437700000|2021-12-02 09:35:00|4570.13|4561.43|4566.75|4558.05|4576.7|4568|4566.75|4558.05|992
1638438000000|2021-12-02 09:40:00|4566.72|4558.02|4576.26|4567.56|4576.47|4567.77|4557.7|4549|1058
1638438300000|2021-12-02 09:45:00|4576.3|4567.6|4580.38|4571.68|4588.55|4579.85|4575.23|4566.53|1031
1638438600000|2021-12-02 09:50:00|4579.98|4571.28|4584.27|4575.57|4584.27|4575.57|4571.91|4563.21|1004
1638438900000|2021-12-02 09:55:00|4584.58|4575.88|4585.94|4577.24|4589.24|4580.54|4582.65|4573.95|1042
1638439200000|2021-12-02 10:00:00|4586.02|4577.32|4585.19|4576.49|4587.34|4578.64|4576.68|4567.98|1044
1638439500000|2021-12-02 10:05:00|4585.6|4576.9|4594.73|4586.03|4600.05|4591.35|4585.6|4576.9|1025
1638439800000|2021-12-02 10:10:00|4595.18|4586.48|4588.14|4579.44|4595.56|4586.86|4587.67|4578.97|889
1638440100000|2021-12-02 10:15:00|4588.1|4579.4|4561.27|4552.57|4588.1|4579.4|4560.36|4551.66|1025
1638440400000|2021-12-02 10:20:00|4561.39|4552.69|4557.24|4548.54|4565.68|4556.98|4546.75|4538.05|1025
1638440700000|2021-12-02 10:25:00|4557.21|4548.51|4554.33|4545.63|4561.25|4552.55|4551.57|4542.87|940
1638441000000|2021-12-02 10:30:00|4554.23|4545.53|4571.61|4562.91|4572.56|4563.86|4554.23|4545.53|994
1638441300000|2021-12-02 10:35:00|4571.8|4563.1|4578.11|4569.41|4578.11|4569.41|4562.59|4553.89|962
1638441600000|2021-12-02 10:40:00|4578.12|4569.42|4575|4566.3|4580.6|4571.9|4571.21|4562.51|925
1638441900000|2021-12-02 10:45:00|4574.99|4566.29|4568.41|4559.71|4575.53|4566.83|4566.03|4557.33|992
1638442200000|2021-12-02 10:50:00|4568.43|4559.73|4562.23|4553.53|4573.63|4564.93|4557.24|4548.54|1050
1638442500000|2021-12-02 10:55:00|4562.18|4553.48|4562.79|4554.09|4564.76|4556.06|4553.98|4545.28|1015
1638442800000|2021-12-02 11:00:00|4563.03|4554.33|4561.98|4553.28|4571.22|4562.52|4554.65|4545.95|993
1638443100000|2021-12-02 11:05:00|4561.14|4552.44|4541.47|4532.77|4562.15|4553.45|4538.37|4529.67|968
1638443400000|2021-12-02 11:10:00|4541.44|4532.74|4517.41|4508.71|4541.94|4533.24|4515.29|4506.59|1024
1638443700000|2021-12-02 11:15:00|4517.68|4508.98|4531.42|4522.72|4532.83|4524.13|4517.6|4508.9|975
1638444000000|2021-12-02 11:20:00|4531.41|4522.71|4512.82|4504.12|4531.79|4523.09|4510.99|4502.29|949
1638444300000|2021-12-02 11:25:00|4512.74|4504.04|4523.81|4515.11|4527.07|4518.37|4504.13|4495.43|1088
1638444600000|2021-12-02 11:30:00|4524.15|4515.45|4528.19|4519.49|4540.05|4531.35|4522.97|4514.27|1053
1638444900000|2021-12-02 11:35:00|4528.11|4519.41|4533.04|4524.34|4539.64|4530.94|4527.79|4519.09|1077
1638445200000|2021-12-02 11:40:00|4533.02|4524.32|4538.04|4529.34|4545.07|4536.37|4529.67|4520.97|995
1638445500000|2021-12-02 11:45:00|4538.03|4529.33|4534.49|4525.79|4538.03|4529.33|4527.47|4518.77|934
1638445800000|2021-12-02 11:50:00|4534.56|4525.86|4544.03|4535.33|4547.82|4539.12|4531.48|4522.78|1020
1638446100000|2021-12-02 11:55:00|4544.05|4535.35|4538.89|4530.19|4545.9|4537.2|4535.66|4526.96|1063
1638446400000|2021-12-02 12:00:00|4538.73|4530.03|4538.55|4529.85|4542.39|4533.69|4530.48|4521.78|1078
1638446700000|2021-12-02 12:05:00|4538.57|4529.87|4522.39|4513.69|4540.38|4531.68|4520.72|4512.02|1050
1638447000000|2021-12-02 12:10:00|4522.03|4513.33|4516.26|4507.56|4526.49|4517.79|4510.81|4502.11|1079
1638447300000|2021-12-02 12:15:00|4516.25|4507.55|4517.94|4509.24|4522.76|4514.06|4508.49|4499.79|1082
1638447600000|2021-12-02 12:20:00|4517.71|4509.01|4534.03|4525.33|4534.45|4525.75|4517.04|4508.34|1014
1638447900000|2021-12-02 12:25:00|4534.02|4525.32|4550.05|4541.35|4552.72|4544.02|4533.78|4525.08|1096
1638448200000|2021-12-02 12:30:00|4550.25|4541.55|4551.71|4543.01|4555.71|4547.01|4546.92|4538.22|1050
1638448500000|2021-12-02 12:35:00|4551.82|4543.12|4546.6|4537.9|4556.1|4547.4|4544.22|4535.52|1088
1638448800000|2021-12-02 12:40:00|4546.78|4538.08|4536.47|4527.77|4547.54|4538.84|4535.2|4526.5|1048
1638449100000|2021-12-02 12:45:00|4536.48|4527.78|4525.2|4516.5|4538|4529.3|4524.8|4516.1|1008
1638449400000|2021-12-02 12:50:00|4525.1|4516.4|4547.66|4538.96|4547.73|4539.03|4523.79|4515.09|1015
1638449700000|2021-12-02 12:55:00|4547.77|4539.07|4544.35|4535.65|4555.01|4546.31|4541|4532.3|1101
1638450000000|2021-12-02 13:00:00|4543.8|4535.1|4536.08|4527.38|4549.41|4540.71|4534.24|4525.54|1000
1638450300000|2021-12-02 13:05:00|4536.02|4527.32|4540.68|4531.98|4548.35|4539.65|4532.35|4523.65|1098
1638450600000|2021-12-02 13:10:00|4540.7|4532|4535.38|4526.68|4543.02|4534.32|4532.87|4524.17|1028
1638450900000|2021-12-02 13:15:00|4535.4|4526.7|4533.24|4524.54|4542.61|4533.91|4530.18|4521.48|1048
1638451200000|2021-12-02 13:20:00|4533.14|4524.44|4513.58|4504.88|4536.83|4528.13|4513.1|4504.4|1027
1638451500000|2021-12-02 13:25:00|4513.37|4504.67|4490.96|4482.26|4518.02|4509.32|4489.47|4480.77|1138
1638451800000|2021-12-02 13:30:00|4490.58|4481.88|4525.17|4516.47|4528.72|4520.02|4489.87|4481.17|1078
1638452100000|2021-12-02 13:35:00|4525.09|4516.39|4511.7|4503|4525.89|4517.19|4511.1|4502.4|997
1638452400000|2021-12-02 13:40:00|4512.03|4503.33|4528.46|4519.76|4529.85|4521.15|4509.97|4501.27|1012
1638452700000|2021-12-02 13:45:00|4528.85|4520.15|4522.54|4513.84|4533.7|4525|4516.61|4507.91|1067
1638453000000|2021-12-02 13:50:00|4522.42|4513.72|4519.7|4511|4525.24|4516.54|4515.35|4506.65|961
1638453300000|2021-12-02 13:55:00|4519.64|4510.94|4539.22|4530.52|4541|4532.3|4518.01|4509.31|984
1638453600000|2021-12-02 14:00:00|4539.2|4530.5|4524.14|4515.44|4543.11|4534.41|4524.14|4515.44|1012
1638453900000|2021-12-02 14:05:00|4524.05|4515.35|4531.04|4522.34|4532.63|4523.93|4519.43|4510.73|1074
1638454200000|2021-12-02 14:10:00|4531.1|4522.4|4563.54|4554.84|4563.91|4555.21|4528.65|4519.95|1102
1638454500000|2021-12-02 14:15:00|4563.79|4555.09|4545.3|4536.6|4566.27|4557.57|4545.3|4536.6|1072
1638454800000|2021-12-02 14:20:00|4545.34|4536.64|4546.58|4537.88|4556.35|4547.65|4543.96|4535.26|1037
1638455100000|2021-12-02 14:25:00|4546.67|4537.97|4528.65|4519.95|4547.96|4539.26|4528.65|4519.95|1032
1638455400000|2021-12-02 14:30:00|4528.81|4520.11|4527.38|4518.68|4534.38|4525.68|4513.19|4504.49|1150
1638455700000|2021-12-02 14:35:00|4527.44|4518.74|4555.11|4546.41|4555.14|4546.44|4519.43|4510.73|1119
1638456000000|2021-12-02 14:40:00|4555.12|4546.42|4572.13|4563.43|4573.22|4564.52|4551.56|4542.86|1119
1638456300000|2021-12-02 14:45:00|4572.23|4563.53|4594.42|4585.72|4596.17|4587.47|4570.06|4561.36|1095
1638456600000|2021-12-02 14:50:00|4593.77|4585.07|4598.51|4589.81|4603.02|4594.32|4589.75|4581.05|1115
1638456900000|2021-12-02 14:55:00|4598.69|4589.99|4597.17|4588.47|4601.91|4593.21|4587.11|4578.41|1133
1638457200000|2021-12-02 15:00:00|4597.16|4588.46|4630|4621.3|4637.72|4629.02|4591.38|4582.68|1152
1638457500000|2021-12-02 15:05:00|4629.87|4621.17|4616.27|4607.57|4641.4|4632.7|4615.6|4606.9|1149
1638457800000|2021-12-02 15:10:00|4616.37|4607.67|4595.42|4586.72|4620.55|4611.85|4593.08|4584.38|1048
1638458100000|2021-12-02 15:15:00|4595.17|4586.47|4579.81|4571.11|4602.55|4593.85|4573.81|4565.11|1138
1638458400000|2021-12-02 15:20:00|4579.8|4571.1|4578.47|4569.77|4582.61|4573.91|4558.66|4549.96|1074
1638458700000|2021-12-02 15:25:00|4578.08|4569.38|4570.72|4562.02|4582.02|4573.32|4559.65|4550.95|1019
1638459000000|2021-12-02 15:30:00|4570.7|4562|4548.58|4539.88|4579.63|4570.93|4546.85|4538.15|1064
1638459300000|2021-12-02 15:35:00|4548.5|4539.8|4520.66|4511.96|4548.61|4539.91|4519.28|4510.58|1148
1638459600000|2021-12-02 15:40:00|4520.43|4511.73|4512.04|4503.34|4535.28|4526.58|4510.39|4501.69|1139
1638459900000|2021-12-02 15:45:00|4512.15|4503.45|4533.48|4524.78|4538.49|4529.79|4511.22|4502.52|1063
1638460200000|2021-12-02 15:50:00|4533.34|4524.64|4530.29|4521.59|4546.08|4537.38|4526.36|4517.66|1060
1638460500000|2021-12-02 15:55:00|4530.3|4521.6|4549.94|4541.24|4554.84|4546.14|4526.71|4518.01|1042
1638460800000|2021-12-02 16:00:00|4550.4|4541.7|4544.59|4535.89|4551.57|4542.87|4538.67|4529.97|1060
1638461100000|2021-12-02 16:05:00|4544.79|4536.09|4560.15|4551.45|4563.68|4554.98|4543.22|4534.52|1063
1638461400000|2021-12-02 16:10:00|4560.21|4551.51|4526.43|4517.73|4560.21|4551.51|4520.36|4511.66|1100
1638461700000|2021-12-02 16:15:00|4526.6|4517.9|4528.93|4520.23|4533.77|4525.07|4519.1|4510.4|1094
1638462000000|2021-12-02 16:20:00|4528.98|4520.28|4527.85|4519.15|4533.16|4524.46|4521.88|4513.18|1050
1638462300000|2021-12-02 16:25:00|4528.14|4519.44|4517.83|4509.13|4532.67|4523.97|4516.94|4508.24|1066
1638462600000|2021-12-02 16:30:00|4517.87|4509.17|4499.63|4490.93|4529.57|4520.87|4499.63|4490.93|1093
1638462900000|2021-12-02 16:35:00|4499.89|4491.19|4500.4|4491.7|4504.85|4496.15|4491.75|4483.05|1122
1638463200000|2021-12-02 16:40:00|4500.83|4492.13|4481.19|4472.49|4503.98|4495.28|4480.72|4472.02|1063
1638463500000|2021-12-02 16:45:00|4481.75|4473.05|4475.92|4467.22|4485.14|4476.44|4464.76|4456.06|1060
1638463800000|2021-12-02 16:50:00|4476.1|4467.4|4489.5|4480.8|4489.5|4480.8|4469.76|4461.06|1123
1638464100000|2021-12-02 16:55:00|4490.25|4481.55|4489.52|4480.82|4494.86|4486.16|4479.28|4470.58|1078
1638464400000|2021-12-02 17:00:00|4489.48|4480.78|4485.49|4476.79|4501.81|4493.11|4482.39|4473.69|1110
1638464700000|2021-12-02 17:05:00|4485.58|4476.88|4500.31|4491.61|4502.22|4493.52|4485.45|4476.75|1010
1638465000000|2021-12-02 17:10:00|4499.35|4490.65|4504.2|4495.5|4507.06|4498.36|4499.35|4490.65|989
1638465300000|2021-12-02 17:15:00|4504.25|4495.55|4505.8|4497.1|4510.06|4501.36|4496.83|4488.13|1005
1638465600000|2021-12-02 17:20:00|4505.72|4497.02|4501.67|4492.97|4509.53|4500.83|4498.71|4490.01|986
1638465900000|2021-12-02 17:25:00|4501.73|4493.03|4501.37|4492.67|4502.57|4493.87|4493.32|4484.62|982
1638466200000|2021-12-02 17:30:00|4501.43|4492.73|4500.51|4491.81|4505.93|4497.23|4497.39|4488.69|944
1638466500000|2021-12-02 17:35:00|4500.5|4491.8|4505.19|4496.49|4512.25|4503.55|4488.07|4479.37|919
1638466800000|2021-12-02 17:40:00|4505.23|4496.53|4504.25|4495.55|4514.14|4505.44|4501.77|4493.07|1047
1638467100000|2021-12-02 17:45:00|4504.28|4495.58|4511.43|4502.73|4512.91|4504.21|4502.62|4493.92|964
1638467400000|2021-12-02 17:50:00|4511.42|4502.72|4498.33|4489.63|4513.98|4505.28|4496.25|4487.55|959
1638467700000|2021-12-02 17:55:00|4498.4|4489.7|4499.86|4491.16|4505.58|4496.88|4494.88|4486.18|880
1638468000000|2021-12-02 18:00:00|4500.22|4491.52|4489.03|4480.33|4501.53|4492.83|4487.12|4478.42|1088
1638468300000|2021-12-02 18:05:00|4489.08|4480.38|4475.99|4467.29|4496.89|4488.19|4474.71|4466.01|1047
1638468600000|2021-12-02 18:10:00|4476.27|4467.57|4481.83|4473.13|4483.26|4474.56|4469.56|4460.86|1024
1638468900000|2021-12-02 18:15:00|4482.99|4474.29|4473.79|4465.09|4484.08|4475.38|4470.56|4461.86|1059
1638469200000|2021-12-02 18:20:00|4473.64|4464.94|4463.19|4454.49|4479.2|4470.5|4463.09|4454.39|1069
1638469500000|2021-12-02 18:25:00|4463.21|4454.51|4453.51|4444.81|4467.63|4458.93|4445.4|4436.7|1032
1638469800000|2021-12-02 18:30:00|4453.5|4444.8|4465.09|4456.39|4467.27|4458.57|4440.85|4432.15|1029
1638470100000|2021-12-02 18:35:00|4465.23|4456.53|4468.62|4459.92|4469.8|4461.1|4455.58|4446.88|1054
1638470400000|2021-12-02 18:40:00|4468.56|4459.86|4468.43|4459.73|4474.63|4465.93|4463.71|4455.01|987
1638470700000|2021-12-02 18:45:00|4468.5|4459.8|4461.32|4452.62|4468.5|4459.8|4455.84|4447.14|996
1638471000000|2021-12-02 18:50:00|4460.74|4452.04|4481.66|4472.96|4481.79|4473.09|4458.4|4449.7|954
1638471300000|2021-12-02 18:55:00|4481.88|4473.18|4487.17|4478.47|4487.49|4478.79|4476.87|4468.17|1024
1638471600000|2021-12-02 19:00:00|4487.35|4478.65|4501.02|4492.32|4505.75|4497.05|4481.62|4472.92|1089
1638471900000|2021-12-02 19:05:00|4500.96|4492.26|4495.3|4486.6|4501.26|4492.56|4485.42|4476.72|1042
1638472200000|2021-12-02 19:10:00|4495.46|4486.76|4499.39|4490.69|4506.79|4498.09|4493.47|4484.77|1084
1638472500000|2021-12-02 19:15:00|4499.46|4490.76|4509.63|4500.93|4511.06|4502.36|4499.46|4490.76|986
1638472800000|2021-12-02 19:20:00|4509.62|4500.92|4503.03|4494.33|4511.03|4502.33|4499.03|4490.33|1015
1638473100000|2021-12-02 19:25:00|4503.01|4494.31|4501.16|4492.46|4503.94|4495.24|4495.06|4486.36|975
1638473400000|2021-12-02 19:30:00|4501.53|4492.83|4503.08|4494.38|4513.24|4504.54|4496.58|4487.88|952
1638473700000|2021-12-02 19:35:00|4502.93|4494.23|4490.48|4481.78|4504.54|4495.84|4486.96|4478.26|939
1638474000000|2021-12-02 19:40:00|4490.68|4481.98|4485.84|4477.14|4491.71|4483.01|4485.17|4476.47|944
1638474300000|2021-12-02 19:45:00|4485.81|4477.11|4484.81|4476.11|4496.19|4487.49|4484.78|4476.08|976
1638474600000|2021-12-02 19:50:00|4484.89|4476.19|4489.82|4481.12|4496.31|4487.61|4484.89|4476.19|1029
1638474900000|2021-12-02 19:55:00|4489.77|4481.07|4495.42|4486.72|4500.27|4491.57|4488.75|4480.05|1003
1638475200000|2021-12-02 20:00:00|4495.54|4486.84|4480.57|4471.87|4503.55|4494.85|4477.6|4468.9|1030
1638475500000|2021-12-02 20:05:00|4480.59|4471.89|4502.8|4494.1|4505.84|4497.14|4480.31|4471.61|1055
1638475800000|2021-12-02 20:10:00|4502.74|4494.04|4507.16|4498.46|4507.56|4498.86|4490.07|4481.37|1004
1638476100000|2021-12-02 20:15:00|4507.13|4498.43|4506.7|4498|4512.75|4504.05|4503.31|4494.61|963
1638476400000|2021-12-02 20:20:00|4506.66|4497.96|4516.2|4507.5|4516.21|4507.51|4503.19|4494.49|995
1638476700000|2021-12-02 20:25:00|4516.09|4507.39|4522.68|4513.98|4525.29|4516.59|4516.04|4507.34|1018
1638477000000|2021-12-02 20:30:00|4522.65|4513.95|4528.15|4519.45|4531.62|4522.92|4522.51|4513.81|847
1638477300000|2021-12-02 20:35:00|4528.72|4520.02|4523.81|4515.11|4532.04|4523.34|4522.56|4513.86|866
1638477600000|2021-12-02 20:40:00|4523.78|4515.08|4545|4536.3|4545.93|4537.23|4523.37|4514.67|924
1638477900000|2021-12-02 20:45:00|4544.93|4536.23|4542.96|4534.26|4545.54|4536.84|4530.76|4522.06|1007
1638478200000|2021-12-02 20:50:00|4542.94|4534.24|4542.47|4533.77|4544.33|4535.63|4532.32|4523.62|1018
1638478500000|2021-12-02 20:55:00|4542.43|4533.73|4541.96|4533.26|4543.01|4534.31|4535.97|4527.27|927
1638478800000|2021-12-02 21:00:00|4542.04|4533.34|4531.93|4523.23|4544.36|4535.66|4528.69|4519.99|935
1638479100000|2021-12-02 21:05:00|4531.75|4523.05|4530.42|4521.72|4539.46|4530.76|4530.07|4521.37|858
1638479400000|2021-12-02 21:10:00|4530.4|4521.7|4528.92|4520.22|4533.56|4524.86|4527.45|4518.75|899
1638479700000|2021-12-02 21:15:00|4528.77|4520.07|4537.55|4528.85|4539.65|4530.95|4528.77|4520.07|942
1638480000000|2021-12-02 21:20:00|4537.48|4528.78|4541.26|4532.56|4542.31|4533.61|4534.52|4525.82|728
1638480300000|2021-12-02 21:25:00|4541.23|4532.53|4541.66|4532.96|4542.4|4533.7|4535.61|4526.91|811
1638480600000|2021-12-02 21:30:00|4541.78|4533.08|4541.34|4532.64|4548.71|4540.01|4541.25|4532.55|719
1638480900000|2021-12-02 21:35:00|4541.33|4532.63|4550.99|4542.29|4552.38|4543.68|4538.24|4529.54|707
1638481200000|2021-12-02 21:40:00|4551.01|4542.31|4557.3|4548.6|4557.37|4548.67|4550.93|4542.23|553
1638481500000|2021-12-02 21:45:00|4557.59|4548.89|4556.02|4547.32|4558.53|4549.83|4554.02|4545.32|799
1638481800000|2021-12-02 21:50:00|4555.81|4547.11|4556.64|4547.94|4559.31|4550.61|4554.22|4545.52|823
1638482100000|2021-12-02 21:55:00|4556.61|4547.91|4550.65|4541.95|4557.56|4548.86|4549.04|4540.34|788
1638482400000|2021-12-02 22:00:00|4550.59|4541.89|4537.33|4528.63|4550.69|4541.99|4535.21|4526.51|777
1638482700000|2021-12-02 22:05:00|4537.35|4528.65|4542.57|4533.87|4543.47|4534.77|4536.19|4527.49|666
1638483000000|2021-12-02 22:10:00|4542.5|4533.8|4541.98|4533.28|4542.63|4533.93|4538.56|4529.86|666
1638483300000|2021-12-02 22:15:00|4542.02|4533.32|4531.22|4522.52|4543.36|4534.66|4529.18|4520.48|826
1638483600000|2021-12-02 22:20:00|4531.2|4522.5|4536.45|4527.75|4536.57|4527.87|4530.79|4522.09|644
1638483900000|2021-12-02 22:25:00|4536.46|4527.76|4536.97|4528.27|4537.62|4528.92|4533.51|4524.81|638
1638484200000|2021-12-02 22:30:00|4536.95|4528.25|4543.76|4535.06|4544.24|4535.54|4536.85|4528.15|474
1638484500000|2021-12-02 22:35:00|4543.74|4535.04|4554.74|4546.04|4554.74|4546.04|4543.35|4534.65|530
1638484800000|2021-12-02 22:40:00|4554.15|4545.45|4562.6|4553.9|4563.64|4554.94|4552.47|4543.77|875
1638485100000|2021-12-02 22:45:00|4562.67|4553.97|4551.97|4543.27|4562.79|4554.09|4537.63|4528.93|962
1638485400000|2021-12-02 22:50:00|4551.84|4543.14|4544.78|4536.08|4551.84|4543.14|4542.15|4533.45|1031
1638485700000|2021-12-02 22:55:00|4544.69|4535.99|4549.55|4540.85|4552.04|4543.34|4540.23|4531.53|926
1638486000000|2021-12-02 23:00:00|4549.7|4541|4534.6|4525.9|4550.28|4541.58|4534.55|4525.85|934
1638486300000|2021-12-02 23:05:00|4534.42|4525.72|4550.95|4542.25|4555.91|4547.21|4534.42|4525.72|1036
1638486600000|2021-12-02 23:10:00|4550.94|4542.24|4551.95|4543.25|4551.95|4543.25|4543.26|4534.56|889
1638486900000|2021-12-02 23:15:00|4551.21|4542.51|4543.92|4535.22|4559.03|4550.33|4543.3|4534.6|1038
1638487200000|2021-12-02 23:20:00|4543.91|4535.21|4539.39|4530.69|4547.86|4539.16|4538.28|4529.58|1030
1638487500000|2021-12-02 23:25:00|4538.95|4530.25|4537.15|4528.45|4540.54|4531.84|4536.98|4528.28|931
1638487800000|2021-12-02 23:30:00|4537.14|4528.44|4543.03|4534.33|4543.03|4534.33|4533.95|4525.25|918
1638488100000|2021-12-02 23:35:00|4543.18|4534.48|4540.62|4531.92|4545.65|4536.95|4537.4|4528.7|909
1638488400000|2021-12-02 23:40:00|4540.51|4531.81|4536.04|4527.34|4542.27|4533.57|4534.58|4525.88|906
1638488700000|2021-12-02 23:45:00|4536|4527.3|4535.43|4526.73|4541.21|4532.51|4527.4|4518.7|953
1638489000000|2021-12-02 23:50:00|4535.52|4526.82|4512.97|4504.27|4535.64|4526.94|4510.99|4502.29|1053
1638489300000|2021-12-02 23:55:00|4513|4504.3|4518.86|4510.16|4520.95|4512.25|4509.37|4500.67|1043
1638489600000|2021-12-03 00:00:00|4518.83|4510.13|4522.77|4514.07|4523.87|4515.17|4513.81|4505.11|1001
1638489900000|2021-12-03 00:05:00|4522.72|4514.02|4518.72|4510.02|4527.71|4519.01|4517.29|4508.59|976
1638490200000|2021-12-03 00:10:00|4518.71|4510.01|4523.74|4515.04|4530.05|4521.35|4516.73|4508.03|973
1638490500000|2021-12-03 00:15:00|4523.75|4515.05|4533.42|4524.72|4535.67|4526.97|4523.66|4514.96|748
1638490800000|2021-12-03 00:20:00|4533.48|4524.78|4525.85|4517.15|4538.87|4530.17|4525.16|4516.46|935
1638491100000|2021-12-03 00:25:00|4525.72|4517.02|4527.43|4518.73|4532.43|4523.73|4524.62|4515.92|856
1638491400000|2021-12-03 00:30:00|4527.42|4518.72|4552.38|4543.68|4552.46|4543.76|4527.22|4518.52|911
1638491700000|2021-12-03 00:35:00|4552.4|4543.7|4539.94|4531.24|4553.05|4544.35|4538.57|4529.87|898
1638492000000|2021-12-03 00:40:00|4540.75|4532.05|4543.92|4535.22|4547.59|4538.89|4535.34|4526.64|950
1638492300000|2021-12-03 00:45:00|4544|4535.3|4531.95|4523.25|4544.71|4536.01|4531.95|4523.25|952
1638492600000|2021-12-03 00:50:00|4531.56|4522.86|4533.65|4524.95|4538.09|4529.39|4530.3|4521.6|848
1638492900000|2021-12-03 00:55:00|4533.68|4524.98|4524.81|4516.11|4536.08|4527.38|4524.8|4516.1|890
1638493200000|2021-12-03 01:00:00|4524.82|4516.12|4529.13|4520.43|4535.48|4526.78|4522.92|4514.22|934
1638493500000|2021-12-03 01:05:00|4529.03|4520.33|4538.77|4530.07|4541.41|4532.71|4526.33|4517.63|893
1638493800000|2021-12-03 01:10:00|4538.79|4530.09|4528.53|4519.83|4542|4533.3|4528.11|4519.41|958
1638494100000|2021-12-03 01:15:00|4528.93|4520.23|4537.48|4528.78|4538.79|4530.09|4527.51|4518.81|1043
1638494400000|2021-12-03 01:20:00|4538.03|4529.33|4525.15|4516.45|4538.03|4529.33|4525.15|4516.45|940
1638494700000|2021-12-03 01:25:00|4525.17|4516.47|4520.95|4512.25|4525.22|4516.52|4517.49|4508.79|928
1638495000000|2021-12-03 01:30:00|4520.99|4512.29|4525.87|4517.17|4527.2|4518.5|4515.46|4506.76|877
1638495300000|2021-12-03 01:35:00|4525.94|4517.24|4522.96|4514.26|4529.74|4521.04|4519.55|4510.85|1023
1638495600000|2021-12-03 01:40:00|4523.17|4514.47|4513.72|4505.02|4523.17|4514.47|4513.45|4504.75|969
1638495900000|2021-12-03 01:45:00|4513.67|4504.97|4509.32|4500.62|4514.08|4505.38|4507.53|4498.83|914
1638496200000|2021-12-03 01:50:00|4509.24|4500.54|4520.54|4511.84|4521.61|4512.91|4506.96|4498.26|910
1638496500000|2021-12-03 01:55:00|4520.18|4511.48|4522.67|4513.97|4528.57|4519.87|4520.05|4511.35|1005
1638496800000|2021-12-03 02:00:00|4522.64|4513.94|4522.07|4513.37|4529.35|4520.65|4519.83|4511.13|801
1638497100000|2021-12-03 02:05:00|4522.11|4513.41|4515.54|4506.84|4525.62|4516.92|4514.77|4506.07|1004
1638497400000|2021-12-03 02:10:00|4515.55|4506.85|4526.02|4517.32|4526.1|4517.4|4512.37|4503.67|989
1638497700000|2021-12-03 02:15:00|4526.03|4517.33|4531.21|4522.51|4532.72|4524.02|4523.46|4514.76|920
1638498000000|2021-12-03 02:20:00|4531.19|4522.49|4526.5|4517.8|4534.14|4525.44|4526.03|4517.33|927
1638498300000|2021-12-03 02:25:00|4526.54|4517.84|4522.07|4513.37|4528.86|4520.16|4519.48|4510.78|894
1638498600000|2021-12-03 02:30:00|4522.08|4513.38|4515.06|4506.36|4527.45|4518.75|4514.4|4505.7|1018
1638498900000|2021-12-03 02:35:00|4515.05|4506.35|4500.28|4491.58|4516.63|4507.93|4489.82|4481.12|1043
1638499200000|2021-12-03 02:40:00|4500.29|4491.59|4485.62|4476.92|4502.9|4494.2|4483.6|4474.9|957
1638499500000|2021-12-03 02:45:00|4485.67|4476.97|4498.01|4489.31|4498.51|4489.81|4478.14|4469.44|1028
1638499800000|2021-12-03 02:50:00|4497.35|4488.65|4482.28|4473.58|4498.78|4490.08|4481.14|4472.44|994
1638500100000|2021-12-03 02:55:00|4482.08|4473.38|4496.92|4488.22|4496.92|4488.22|4482.08|4473.38|989
1638500400000|2021-12-03 03:00:00|4496.83|4488.13|4496.31|4487.61|4497.81|4489.11|4488.84|4480.14|875
1638500700000|2021-12-03 03:05:00|4496.34|4487.64|4495.29|4486.59|4497.98|4489.28|4491.85|4483.15|869
1638501000000|2021-12-03 03:10:00|4495.35|4486.65|4496.79|4488.09|4502.34|4493.64|4494.24|4485.54|887
1638501300000|2021-12-03 03:15:00|4496.78|4488.08|4494.69|4485.99|4502.46|4493.76|4491.6|4482.9|959
1638501600000|2021-12-03 03:20:00|4494.54|4485.84|4487.92|4479.22|4499.18|4490.48|4486.49|4477.79|857
1638501900000|2021-12-03 03:25:00|4489.52|4480.82|4502.53|4493.83|4503.36|4494.66|4486.67|4477.97|961
1638502200000|2021-12-03 03:30:00|4502.57|4493.87|4505.59|4496.89|4505.6|4496.9|4497.94|4489.24|892
1638502500000|2021-12-03 03:35:00|4505.4|4496.7|4517.23|4508.53|4529.05|4520.35|4505.33|4496.63|1049
1638502800000|2021-12-03 03:40:00|4517.37|4508.67|4511.46|4502.76|4524.57|4515.87|4510.34|4501.64|1022
1638503100000|2021-12-03 03:45:00|4510.89|4502.19|4504.14|4495.44|4512.33|4503.63|4502.05|4493.35|985
1638503400000|2021-12-03 03:50:00|4504.09|4495.39|4507.63|4498.93|4510.54|4501.84|4504.09|4495.39|882
1638503700000|2021-12-03 03:55:00|4507.86|4499.16|4500.59|4491.89|4509.38|4500.68|4499.72|4491.02|866
1638504000000|2021-12-03 04:00:00|4500.58|4491.88|4497.62|4488.92|4506.69|4497.99|4497.34|4488.64|935
1638504300000|2021-12-03 04:05:00|4497.58|4488.88|4508.67|4499.97|4509.39|4500.69|4497.37|4488.67|955
1638504600000|2021-12-03 04:10:00|4508.65|4499.95|4519.9|4511.2|4520.3|4511.6|4507.42|4498.72|951
1638504900000|2021-12-03 04:15:00|4519.85|4511.15|4531.38|4522.68|4531.97|4523.27|4518.08|4509.38|976
1638505200000|2021-12-03 04:20:00|4531.29|4522.59|4531.46|4522.76|4536.28|4527.58|4528.29|4519.59|970
1638505500000|2021-12-03 04:25:00|4531.48|4522.78|4532.21|4523.51|4533.53|4524.83|4525.34|4516.64|995
1638505800000|2021-12-03 04:30:00|4532.18|4523.48|4526.77|4518.07|4537.58|4528.88|4526.52|4517.82|956
1638506100000|2021-12-03 04:35:00|4526.75|4518.05|4527.95|4519.25|4528.21|4519.51|4524.44|4515.74|897
1638506400000|2021-12-03 04:40:00|4527.97|4519.27|4543.81|4535.11|4543.96|4535.26|4526.04|4517.34|899
1638506700000|2021-12-03 04:45:00|4543.76|4535.06|4543.09|4534.39|4547.99|4539.29|4539.05|4530.35|1040
1638507000000|2021-12-03 04:50:00|4543.07|4534.37|4542.02|4533.32|4544.42|4535.72|4539.35|4530.65|939
1638507300000|2021-12-03 04:55:00|4541.73|4533.03|4537.98|4529.28|4542.88|4534.18|4532.75|4524.05|950
1638507600000|2021-12-03 05:00:00|4538|4529.3|4540.25|4531.55|4543.12|4534.42|4534.38|4525.68|778
1638507900000|2021-12-03 05:05:00|4540.42|4531.72|4534.92|4526.22|4540.42|4531.72|4532.65|4523.95|878
1638508200000|2021-12-03 05:10:00|4534.8|4526.1|4536.05|4527.35|4537.93|4529.23|4531.86|4523.16|821
1638508500000|2021-12-03 05:15:00|4535.82|4527.12|4532.24|4523.54|4538.02|4529.32|4526.26|4517.56|894
1638508800000|2021-12-03 05:20:00|4532.38|4523.68|4530.54|4521.84|4534.05|4525.35|4526.7|4518|897
1638509100000|2021-12-03 05:25:00|4530.24|4521.54|4523.45|4514.75|4530.81|4522.11|4521.42|4512.72|942
1638509400000|2021-12-03 05:30:00|4524.19|4515.49|4523.47|4514.77|4527.96|4519.26|4522.78|4514.08|863
1638509700000|2021-12-03 05:35:00|4524.4|4515.7|4538.68|4529.98|4541.18|4532.48|4522.78|4514.08|854
1638510000000|2021-12-03 05:40:00|4538.7|4530|4575.62|4566.92|4576.44|4567.74|4537.8|4529.1|1106
1638510300000|2021-12-03 05:45:00|4575.57|4566.87|4566.62|4557.92|4579.05|4570.35|4566.33|4557.63|1076
1638510600000|2021-12-03 05:50:00|4566.59|4557.89|4576.96|4568.26|4577.89|4569.19|4561.79|4553.09|969
1638510900000|2021-12-03 05:55:00|4576.92|4568.22|4576.33|4567.63|4577.69|4568.99|4572.9|4564.2|912
1638511200000|2021-12-03 06:00:00|4576.54|4567.84|4584.23|4575.53|4597.81|4589.11|4576.54|4567.84|1109
1638511500000|2021-12-03 06:05:00|4584.26|4575.56|4571.3|4562.6|4588.96|4580.26|4570.65|4561.95|933
1638511800000|2021-12-03 06:10:00|4571.36|4562.66|4572.73|4564.03|4576.97|4568.27|4571.36|4562.66|776
1638512100000|2021-12-03 06:15:00|4572.8|4564.1|4565.53|4556.83|4577.02|4568.32|4565.18|4556.48|850
1638512400000|2021-12-03 06:20:00|4565.63|4556.93|4572.03|4563.33|4572.03|4563.33|4564.76|4556.06|864
1638512700000|2021-12-03 06:25:00|4571.57|4562.87|4574.8|4566.1|4576.68|4567.98|4568.79|4560.09|873
1638513000000|2021-12-03 06:30:00|4574.79|4566.09|4575.9|4567.2|4577.93|4569.23|4570.11|4561.41|878
1638513300000|2021-12-03 06:35:00|4575.91|4567.21|4574.06|4565.36|4586.23|4577.53|4573.11|4564.41|853
1638513600000|2021-12-03 06:40:00|4573.56|4564.86|4577.1|4568.4|4580.64|4571.94|4572.54|4563.84|796
1638513900000|2021-12-03 06:45:00|4577.23|4568.53|4584.3|4575.6|4585.97|4577.27|4575.46|4566.76|863
1638514200000|2021-12-03 06:50:00|4584.64|4575.94|4592.55|4583.85|4593.12|4584.42|4583.71|4575.01|923
1638514500000|2021-12-03 06:55:00|4592.62|4583.92|4587.75|4579.05|4596.13|4587.43|4584.58|4575.88|847
1638514800000|2021-12-03 07:00:00|4587.78|4579.08|4581.58|4572.88|4591.67|4582.97|4580.78|4572.08|922
1638515100000|2021-12-03 07:05:00|4581.57|4572.87|4582.01|4573.31|4584.74|4576.04|4580.09|4571.39|876
1638515400000|2021-12-03 07:10:00|4581.96|4573.26|4577.94|4569.24|4583.82|4575.12|4576.99|4568.29|899
1638515700000|2021-12-03 07:15:00|4577.93|4569.23|4564.43|4555.73|4578.05|4569.35|4564.43|4555.73|942
1638516000000|2021-12-03 07:20:00|4564.59|4555.89|4569.83|4561.13|4570.39|4561.69|4563.67|4554.97|881
1638516300000|2021-12-03 07:25:00|4569.85|4561.15|4579.82|4571.12|4581.81|4573.11|4569.64|4560.94|793
1638516600000|2021-12-03 07:30:00|4579.83|4571.13|4581.03|4572.33|4583.58|4574.88|4577.02|4568.32|890
1638516900000|2021-12-03 07:35:00|4581.06|4572.36|4565|4556.3|4581.41|4572.71|4563.83|4555.13|939
1638517200000|2021-12-03 07:40:00|4564.53|4555.83|4559.06|4550.36|4566.48|4557.78|4553.56|4544.86|956
1638517500000|2021-12-03 07:45:00|4559.14|4550.44|4567.02|4558.32|4567.45|4558.75|4558.8|4550.1|695
1638517800000|2021-12-03 07:50:00|4567.07|4558.37|4569.7|4561|4572.43|4563.73|4566.68|4557.98|820
1638518100000|2021-12-03 07:55:00|4570.06|4561.36|4575.79|4567.09|4576.48|4567.78|4568.18|4559.48|742
1638518400000|2021-12-03 08:00:00|4575.33|4566.63|4564.61|4555.91|4579.08|4570.38|4564.09|4555.39|981
1638518700000|2021-12-03 08:05:00|4564.62|4555.92|4576.72|4568.02|4576.83|4568.13|4564.58|4555.88|767
1638519000000|2021-12-03 08:10:00|4576.07|4567.37|4574.24|4565.54|4581.74|4573.04|4571.33|4562.63|759
1638519300000|2021-12-03 08:15:00|4574.23|4565.53|4578.85|4570.15|4580.47|4571.77|4571.02|4562.32|897
1638519600000|2021-12-03 08:20:00|4578.82|4570.12|4565.88|4557.18|4579.33|4570.63|4565.36|4556.66|911
1638519900000|2021-12-03 08:25:00|4565.89|4557.19|4557.65|4548.95|4568.5|4559.8|4557.58|4548.88|926
1638520200000|2021-12-03 08:30:00|4557.77|4549.07|4560.5|4551.8|4562.52|4553.82|4556.08|4547.38|886
1638520500000|2021-12-03 08:35:00|4560.62|4551.92|4555.79|4547.09|4560.95|4552.25|4555.56|4546.86|811
1638520800000|2021-12-03 08:40:00|4555.81|4547.11|4562.95|4554.25|4564.66|4555.96|4552.9|4544.2|700
1638521100000|2021-12-03 08:45:00|4563.05|4554.35|4565.31|4556.61|4568.28|4559.58|4562.95|4554.25|726
1638521400000|2021-12-03 08:50:00|4565.33|4556.63|4562.86|4554.16|4567.92|4559.22|4562.33|4553.63|773
1638521700000|2021-12-03 08:55:00|4562.33|4553.63|4566.96|4558.26|4568.01|4559.31|4562.33|4553.63|684
1638522000000|2021-12-03 09:00:00|4566.95|4558.25|4558.01|4549.31|4567.34|4558.64|4557.83|4549.13|690
1638522300000|2021-12-03 09:05:00|4557.88|4549.18|4559.27|4550.57|4561.22|4552.52|4557.13|4548.43|723
1638522600000|2021-12-03 09:10:00|4559.24|4550.54|4567.61|4558.91|4568.59|4559.89|4559.09|4550.39|804
1638522900000|2021-12-03 09:15:00|4567.68|4558.98|4570.47|4561.77|4575.02|4566.32|4565.31|4556.61|883
1638523200000|2021-12-03 09:20:00|4570.25|4561.55|4558.3|4549.6|4573.55|4564.85|4556.96|4548.26|773
1638523500000|2021-12-03 09:25:00|4558.27|4549.57|4561.4|4552.7|4565.57|4556.87|4556.99|4548.29|687
1638523800000|2021-12-03 09:30:00|4560.84|4552.14|4560.68|4551.98|4568.08|4559.38|4560.55|4551.85|841
1638524100000|2021-12-03 09:35:00|4560.67|4551.97|4565.75|4557.05|4569.4|4560.7|4560.48|4551.78|804
1638524400000|2021-12-03 09:40:00|4565.83|4557.13|4568.54|4559.84|4569.76|4561.06|4560.21|4551.51|789
1638524700000|2021-12-03 09:45:00|4568.49|4559.79|4572.58|4563.88|4574.59|4565.89|4568.48|4559.78|858
1638525000000|2021-12-03 09:50:00|4572.49|4563.79|4576.91|4568.21|4579.65|4570.95|4569.09|4560.39|840
1638525300000|2021-12-03 09:55:00|4576.84|4568.14|4585.04|4576.34|4588.81|4580.11|4576.78|4568.08|826
1638525600000|2021-12-03 10:00:00|4584.75|4576.05|4601.11|4592.41|4609.7|4601|4584.75|4576.05|1063
1638525900000|2021-12-03 10:05:00|4601.22|4592.52|4611.18|4602.48|4622.14|4613.44|4601.16|4592.46|1093
1638526200000|2021-12-03 10:10:00|4611.28|4602.58|4613.26|4604.56|4624.59|4615.89|4611.25|4602.55|1060
1638526500000|2021-12-03 10:15:00|4614.32|4605.62|4617.96|4609.26|4618.04|4609.34|4605.45|4596.75|1047
1638526800000|2021-12-03 10:20:00|4617.85|4609.15|4609.04|4600.34|4618.8|4610.1|4608.47|4599.77|1043
1638527100000|2021-12-03 10:25:00|4609|4600.3|4606.54|4597.84|4610.88|4602.18|4602.65|4593.95|1074
1638527400000|2021-12-03 10:30:00|4606.51|4597.81|4588.04|4579.34|4606.72|4598.02|4587.32|4578.62|1033
1638527700000|2021-12-03 10:35:00|4587.84|4579.14|4583.34|4574.64|4593.12|4584.42|4579.15|4570.45|985
1638528000000|2021-12-03 10:40:00|4583.46|4574.76|4589.71|4581.01|4592.59|4583.89|4580.75|4572.05|1002
1638528300000|2021-12-03 10:45:00|4589.83|4581.13|4586.14|4577.44|4595.58|4586.88|4584.42|4575.72|976
1638528600000|2021-12-03 10:50:00|4586.21|4577.51|4580.49|4571.79|4586.21|4577.51|4579.92|4571.22|730
1638528900000|2021-12-03 10:55:00|4580.3|4571.6|4584.04|4575.34|4586.71|4578.01|4578.53|4569.83|705
1638529200000|2021-12-03 11:00:00|4583.91|4575.21|4589.46|4580.76|4596.68|4587.98|4583.32|4574.62|940
1638529500000|2021-12-03 11:05:00|4589.83|4581.13|4601.3|4592.6|4601.3|4592.6|4588.98|4580.28|700
1638529800000|2021-12-03 11:10:00|4601.29|4592.59|4603.43|4594.73|4609.95|4601.25|4598.86|4590.16|1040
1638530100000|2021-12-03 11:15:00|4603.83|4595.13|4606.96|4598.26|4612.83|4604.13|4602.18|4593.48|867
1638530400000|2021-12-03 11:20:00|4607.12|4598.42|4597.01|4588.31|4607.5|4598.8|4593.93|4585.23|871
1638530700000|2021-12-03 11:25:00|4596.99|4588.29|4613.54|4604.84|4614.73|4606.03|4596.95|4588.25|864
1638531000000|2021-12-03 11:30:00|4613.3|4604.6|4611.34|4602.64|4615|4606.3|4606.7|4598|915
1638531300000|2021-12-03 11:35:00|4611.43|4602.73|4601.9|4593.2|4613.19|4604.49|4601.41|4592.71|719
1638531600000|2021-12-03 11:40:00|4602.5|4593.8|4609.02|4600.32|4612.02|4603.32|4601.7|4593|1007
1638531900000|2021-12-03 11:45:00|4609.04|4600.34|4616.48|4607.78|4618.55|4609.85|4608.89|4600.19|877
1638532200000|2021-12-03 11:50:00|4616.89|4608.19|4615.99|4607.29|4621.27|4612.57|4614.07|4605.37|856
1638532500000|2021-12-03 11:55:00|4616|4607.3|4620.83|4612.13|4621.92|4613.22|4615.87|4607.17|930
1638532800000|2021-12-03 12:00:00|4620.17|4611.47|4628.43|4619.73|4634.2|4625.5|4619.68|4610.98|1009
1638533100000|2021-12-03 12:05:00|4627.88|4619.18|4633.73|4625.03|4633.92|4625.22|4625.67|4616.97|862
1638533400000|2021-12-03 12:10:00|4633.65|4624.95|4626.04|4617.34|4636.47|4627.77|4625.82|4617.12|1009
1638533700000|2021-12-03 12:15:00|4626.06|4617.36|4623.61|4614.91|4629.29|4620.59|4617.55|4608.85|907
1638534000000|2021-12-03 12:20:00|4623.41|4614.71|4612.46|4603.76|4623.72|4615.02|4612.46|4603.76|815
1638534300000|2021-12-03 12:25:00|4612.44|4603.74|4609.67|4600.97|4614.12|4605.42|4607.63|4598.93|859
1638534600000|2021-12-03 12:30:00|4609.6|4600.9|4606.47|4597.77|4614.68|4605.98|4604.48|4595.78|973
1638534900000|2021-12-03 12:35:00|4606.49|4597.79|4601.43|4592.73|4608.32|4599.62|4600.51|4591.81|866
1638535200000|2021-12-03 12:40:00|4601.47|4592.77|4605.96|4597.26|4607.13|4598.43|4597.72|4589.02|969
1638535500000|2021-12-03 12:45:00|4605.88|4597.18|4599.88|4591.18|4608.02|4599.32|4598.39|4589.69|931
1638535800000|2021-12-03 12:50:00|4599.57|4590.87|4601.56|4592.86|4609.23|4600.53|4598.99|4590.29|1051
1638536100000|2021-12-03 12:55:00|4601.5|4592.8|4602.56|4593.86|4603.05|4594.35|4597.03|4588.33|831
1638536400000|2021-12-03 13:00:00|4602.57|4593.87|4603.78|4595.08|4604.94|4596.24|4598.8|4590.1|879
1638536700000|2021-12-03 13:05:00|4603.48|4594.78|4607.74|4599.04|4610.28|4601.58|4602.94|4594.24|830
1638537000000|2021-12-03 13:10:00|4607.71|4599.01|4607.83|4599.13|4610.52|4601.82|4605.1|4596.4|858
1638537300000|2021-12-03 13:15:00|4607.85|4599.15|4604.31|4595.61|4610.5|4601.8|4600.53|4591.83|831
1638537600000|2021-12-03 13:20:00|4604.23|4595.53|4607.69|4598.99|4609.58|4600.88|4603.75|4595.05|728
1638537900000|2021-12-03 13:25:00|4608.14|4599.44|4613.25|4604.55|4614.8|4606.1|4607.6|4598.9|793
1638538200000|2021-12-03 13:30:00|4613.32|4604.62|4647.18|4638.48|4660.85|4652.15|4612.35|4603.65|1143
1638538500000|2021-12-03 13:35:00|4647.04|4638.34|4635.4|4626.7|4654.57|4645.87|4634.18|4625.48|1099
1638538800000|2021-12-03 13:40:00|4635.26|4626.56|4627.15|4618.45|4641.91|4633.21|4626.67|4617.97|932
1638539100000|2021-12-03 13:45:00|4626.97|4618.27|4592.95|4584.25|4627.1|4618.4|4579.34|4570.64|1133
1638539400000|2021-12-03 13:50:00|4593.02|4584.32|4602.44|4593.74|4603.87|4595.17|4592.67|4583.97|1052
1638539700000|2021-12-03 13:55:00|4602.45|4593.75|4605.66|4596.96|4611.44|4602.74|4602.15|4593.45|1036
1638540000000|2021-12-03 14:00:00|4605.6|4596.9|4602.4|4593.7|4608.59|4599.89|4595.69|4586.99|975
1638540300000|2021-12-03 14:05:00|4602.47|4593.77|4600.59|4591.89|4609.57|4600.87|4600.28|4591.58|929
1638540600000|2021-12-03 14:10:00|4600.63|4591.93|4591.77|4583.07|4602.79|4594.09|4590.75|4582.05|999
1638540900000|2021-12-03 14:15:00|4591.24|4582.54|4596.56|4587.86|4598.99|4590.29|4583.12|4574.42|959
1638541200000|2021-12-03 14:20:00|4597.27|4588.57|4585.72|4577.02|4599.18|4590.48|4585.35|4576.65|1008
1638541500000|2021-12-03 14:25:00|4585.88|4577.18|4591.45|4582.75|4591.83|4583.13|4577.37|4568.67|981
1638541800000|2021-12-03 14:30:00|4591.76|4583.06|4595.83|4587.13|4600.02|4591.32|4584.11|4575.41|1017
1638542100000|2021-12-03 14:35:00|4595.04|4586.34|4578.33|4569.63|4595.04|4586.34|4578|4569.3|1064
1638542400000|2021-12-03 14:40:00|4578.31|4569.61|4570.86|4562.16|4582.89|4574.19|4567.32|4558.62|960
1638542700000|2021-12-03 14:45:00|4570.96|4562.26|4564.51|4555.81|4577.75|4569.05|4564.51|4555.81|1044
1638543000000|2021-12-03 14:50:00|4563.22|4554.52|4541.78|4533.08|4565.8|4557.1|4538.59|4529.89|1117
1638543300000|2021-12-03 14:55:00|4540.73|4532.03|4528.49|4519.79|4542.38|4533.68|4523.45|4514.75|1085
1638543600000|2021-12-03 15:00:00|4528.28|4519.58|4508.33|4499.63|4532.59|4523.89|4498.11|4489.41|1119
1638543900000|2021-12-03 15:05:00|4508.52|4499.82|4503.93|4495.23|4514.32|4505.62|4498.04|4489.34|1115
1638544200000|2021-12-03 15:10:00|4503.94|4495.24|4501.77|4493.07|4510.29|4501.59|4499.85|4491.15|1078
1638544500000|2021-12-03 15:15:00|4501.72|4493.02|4511.98|4503.28|4515.08|4506.38|4500.77|4492.07|972
1638544800000|2021-12-03 15:20:00|4512.07|4503.37|4522.83|4514.13|4522.97|4514.27|4507.17|4498.47|1073
1638545100000|2021-12-03 15:25:00|4522.58|4513.88|4528.59|4519.89|4531|4522.3|4512.53|4503.83|1007
1638545400000|2021-12-03 15:30:00|4528.6|4519.9|4520.46|4511.76|4530.39|4521.69|4520.42|4511.72|997
1638545700000|2021-12-03 15:35:00|4520.39|4511.69|4520.54|4511.84|4528.04|4519.34|4519.22|4510.52|875
1638546000000|2021-12-03 15:40:00|4520.63|4511.93|4506.19|4497.49|4524.97|4516.27|4505.22|4496.52|908
1638546300000|2021-12-03 15:45:00|4506.26|4497.56|4482.74|4474.04|4511.58|4502.88|4482.74|4474.04|1089
1638546600000|2021-12-03 15:50:00|4483.36|4474.66|4474.06|4465.36|4486.04|4477.34|4467.99|4459.29|1119
1638546900000|2021-12-03 15:55:00|4474.13|4465.43|4474.17|4465.47|4481.34|4472.64|4462.76|4454.06|1089
1638547200000|2021-12-03 16:00:00|4473.96|4465.26|4438.65|4429.95|4473.96|4465.26|4425.32|4416.62|1168
1638547500000|2021-12-03 16:05:00|4439.2|4430.5|4384.95|4376.25|4439.54|4430.84|4373.86|4365.16|1170
1638547800000|2021-12-03 16:10:00|4384.77|4376.07|4403.14|4394.44|4406|4397.3|4356.74|4348.04|1164
1638548100000|2021-12-03 16:15:00|4403.09|4394.39|4397.16|4388.46|4411.04|4402.34|4375.52|4366.82|1150
1638548400000|2021-12-03 16:20:00|4397.18|4388.48|4384.4|4375.7|4399.38|4390.68|4382.04|4373.34|1096
1638548700000|2021-12-03 16:25:00|4384.29|4375.59|4404.7|4396|4405.75|4397.05|4382.63|4373.93|1108
1638549000000|2021-12-03 16:30:00|4404.72|4396.02|4417.66|4408.96|4420.11|4411.41|4399.22|4390.52|1079
1638549300000|2021-12-03 16:35:00|4417.62|4408.92|4418.78|4410.08|4421.66|4412.96|4397.57|4388.87|1072
1638549600000|2021-12-03 16:40:00|4418.25|4409.55|4400.03|4391.33|4420.72|4412.02|4394.34|4385.64|1001
1638549900000|2021-12-03 16:45:00|4399.99|4391.29|4384.93|4376.23|4399.99|4391.29|4377.04|4368.34|952
1638550200000|2021-12-03 16:50:00|4384.92|4376.22|4363.14|4354.44|4385.86|4377.16|4362.88|4354.18|1094
1638550500000|2021-12-03 16:55:00|4363.69|4354.99|4347.66|4338.96|4364.7|4356|4327.55|4318.85|1141
1638550800000|2021-12-03 17:00:00|4347.99|4339.29|4335.99|4327.29|4348.24|4339.54|4308.14|4299.44|1131
1638551100000|2021-12-03 17:05:00|4336.28|4327.58|4348.68|4339.98|4348.86|4340.16|4329.18|4320.48|1083
1638551400000|2021-12-03 17:10:00|4348.85|4340.15|4354.08|4345.38|4363.14|4354.44|4345.41|4336.71|1082
1638551700000|2021-12-03 17:15:00|4354.04|4345.34|4354.52|4345.82|4369.64|4360.94|4353.61|4344.91|1069
1638552000000|2021-12-03 17:20:00|4354.33|4345.63|4366.57|4357.87|4367.24|4358.54|4342.89|4334.19|1008
1638552300000|2021-12-03 17:25:00|4366.58|4357.88|4330.95|4322.25|4366.58|4357.88|4330.75|4322.05|1082
1638552600000|2021-12-03 17:30:00|4330.96|4322.26|4329.56|4320.86|4335.32|4326.62|4316.97|4308.27|1062
1638552900000|2021-12-03 17:35:00|4329.63|4320.93|4350.46|4341.76|4354.12|4345.42|4329.59|4320.89|1022
1638553200000|2021-12-03 17:40:00|4350.39|4341.69|4352.89|4344.19|4361.24|4352.54|4349.76|4341.06|948
1638553500000|2021-12-03 17:45:00|4353.03|4344.33|4362.99|4354.29|4364.87|4356.17|4345.56|4336.86|894
1638553800000|2021-12-03 17:50:00|4363.16|4354.46|4364.44|4355.74|4368.5|4359.8|4358.34|4349.64|991
1638554100000|2021-12-03 17:55:00|4364.07|4355.37|4359.82|4351.12|4364.55|4355.85|4356.16|4347.46|892
1638554400000|2021-12-03 18:00:00|4359.79|4351.09|4353.46|4344.76|4359.79|4351.09|4344.52|4335.82|1008
1638554700000|2021-12-03 18:05:00|4353.5|4344.8|4360.85|4352.15|4366.69|4357.99|4353.48|4344.78|1004
1638555000000|2021-12-03 18:10:00|4360.78|4352.08|4343.84|4335.14|4361.03|4352.33|4341.34|4332.64|911
1638555300000|2021-12-03 18:15:00|4343.8|4335.1|4357.57|4348.87|4358.07|4349.37|4339.23|4330.53|1015
1638555600000|2021-12-03 18:20:00|4358.04|4349.34|4366.92|4358.22|4369.97|4361.27|4356.25|4347.55|890
1638555900000|2021-12-03 18:25:00|4366.89|4358.19|4352.96|4344.26|4367.24|4358.54|4346.92|4338.22|967
1638556200000|2021-12-03 18:30:00|4353.05|4344.35|4344.04|4335.34|4362.44|4353.74|4343.84|4335.14|917
1638556500000|2021-12-03 18:35:00|4344.12|4335.42|4323.75|4315.05|4344.88|4336.18|4322.96|4314.26|799
1638556800000|2021-12-03 18:40:00|4323.94|4315.24|4322.01|4313.31|4335.59|4326.89|4321.78|4313.08|920
1638557100000|2021-12-03 18:45:00|4322.04|4313.34|4329.61|4320.91|4329.61|4320.91|4281.17|4272.47|1088
1638557400000|2021-12-03 18:50:00|4329.63|4320.93|4333.81|4325.11|4350.64|4341.94|4326.08|4317.38|1068
1638557700000|2021-12-03 18:55:00|4333.76|4325.06|4329.65|4320.95|4336.37|4327.67|4313.13|4304.43|1069
1638558000000|2021-12-03 19:00:00|4329.7|4321|4319.89|4311.19|4329.77|4321.07|4302.34|4293.64|1031
1638558300000|2021-12-03 19:05:00|4319.76|4311.06|4308.77|4300.07|4319.76|4311.06|4297.09|4288.39|1033
1638558600000|2021-12-03 19:10:00|4309.28|4300.58|4306.01|4297.31|4313.94|4305.24|4298.67|4289.97|1040
1638558900000|2021-12-03 19:15:00|4306.05|4297.35|4283.91|4275.21|4310.88|4302.18|4283.91|4275.21|1011
1638559200000|2021-12-03 19:20:00|4283.56|4274.86|4279.09|4270.39|4285.9|4277.2|4259.17|4250.47|1147
1638559500000|2021-12-03 19:25:00|4278.89|4270.19|4257.61|4248.91|4281.77|4273.07|4234.65|4225.95|1139
1638559800000|2021-12-03 19:30:00|4257.58|4248.88|4251.98|4243.28|4266.48|4257.78|4234.92|4226.22|1153
1638560100000|2021-12-03 19:35:00|4252.01|4243.31|4208.52|4199.82|4255.11|4246.41|4207.49|4198.79|1136
1638560400000|2021-12-03 19:40:00|4208.35|4199.65|4244.84|4236.14|4247.59|4238.89|4191.4|4182.7|1126
1638560700000|2021-12-03 19:45:00|4245.12|4236.42|4229.22|4220.52|4252.9|4244.2|4224.66|4215.96|1088
1638561000000|2021-12-03 19:50:00|4229.25|4220.55|4239.47|4230.77|4255.77|4247.07|4226.18|4217.48|1119
1638561300000|2021-12-03 19:55:00|4239.41|4230.71|4235.03|4226.33|4241.6|4232.9|4221.21|4212.51|1112
1638561600000|2021-12-03 20:00:00|4235.01|4226.31|4186.33|4177.63|4235.01|4226.31|4157.33|4148.63|1159
1638561900000|2021-12-03 20:05:00|4186.31|4177.61|4186.8|4178.1|4217.68|4208.98|4175.53|4166.83|1160
1638562200000|2021-12-03 20:10:00|4186.48|4177.78|4148.56|4139.86|4189.47|4180.77|4138.97|4130.27|1170
1638562500000|2021-12-03 20:15:00|4148.72|4140.02|4103.95|4095.25|4174.98|4166.28|4052.89|4044.19|1160
1638562800000|2021-12-03 20:20:00|4104|4095.3|4167.77|4159.07|4185.84|4177.14|4082.08|4073.38|1194
1638563100000|2021-12-03 20:25:00|4167.87|4159.17|4172.7|4164|4182.59|4173.89|4143.85|4135.15|1188
1638563400000|2021-12-03 20:30:00|4172.76|4164.06|4163.82|4155.12|4192.27|4183.57|4162.2|4153.5|1170
1638563700000|2021-12-03 20:35:00|4163.59|4154.89|4150.66|4141.96|4170.72|4162.02|4138.02|4129.32|1176
1638564000000|2021-12-03 20:40:00|4150.8|4142.1|4167.86|4159.16|4173.64|4164.94|4142.06|4133.36|1177
1638564300000|2021-12-03 20:45:00|4167.87|4159.17|4197.02|4188.32|4199.39|4190.69|4159.61|4150.91|1136
1638564600000|2021-12-03 20:50:00|4196.63|4187.93|4203.59|4194.89|4215.64|4206.94|4195.63|4186.93|1148
1638564900000|2021-12-03 20:55:00|4203.35|4194.65|4215.37|4206.67|4220.93|4212.23|4202.54|4193.84|1159
1638565200000|2021-12-03 21:00:00|4214.75|4206.05|4231.96|4223.26|4233.29|4224.59|4207.92|4199.22|1126
1638565500000|2021-12-03 21:05:00|4231.99|4223.29|4256.1|4247.4|4257.61|4248.91|4227.81|4219.11|1100
1638565800000|2021-12-03 21:10:00|4256.02|4247.32|4238.41|4229.71|4256.03|4247.33|4229.66|4220.96|1141
1638566100000|2021-12-03 21:15:00|4238.46|4229.76|4234.05|4225.35|4247.48|4238.78|4232.15|4223.45|1073
1638566400000|2021-12-03 21:20:00|4234.26|4225.56|4244.05|4235.35|4251.83|4243.13|4232.15|4223.45|1005
1638566700000|2021-12-03 21:25:00|4243.93|4235.23|4234.93|4226.23|4257.19|4248.49|4232.44|4223.74|1120
1638567000000|2021-12-03 21:30:00|4234.94|4226.24|4238.16|4229.46|4245.35|4236.65|4230.14|4221.44|1053
1638567300000|2021-12-03 21:35:00|4238.1|4229.4|4248.36|4239.66|4251.17|4242.47|4236.21|4227.51|961
1638567600000|2021-12-03 21:40:00|4248.34|4239.64|4246.72|4238.02|4253.79|4245.09|4242.98|4234.28|888
1638567900000|2021-12-03 21:45:00|4246.73|4238.03|4237.14|4228.44|4250.42|4241.72|4236.87|4228.17|1018
1638568200000|2021-12-03 21:50:00|4237.07|4228.37|4223.15|4214.45|4237.07|4228.37|4223.15|4214.45|998
1638568500000|2021-12-03 21:55:00|4222.7|4214|4224.47|4215.77|4227.35|4218.65|4219.6|4210.9|744
1638604800000|2021-12-04 08:00:00|3902.32|3893.62|3909.85|3901.15|3911.86|3903.16|3891.12|3882.42|1119
1638605100000|2021-12-04 08:05:00|3909.76|3901.06|3932.37|3923.67|3933.11|3924.41|3906.74|3898.04|1062
1638605400000|2021-12-04 08:10:00|3932.33|3923.63|3932.93|3924.23|3939.19|3930.49|3929.66|3920.96|1023
1638605700000|2021-12-04 08:15:00|3932.9|3924.2|3949.45|3940.75|3951.22|3942.52|3920.48|3911.78|1117
1638606000000|2021-12-04 08:20:00|3949.5|3940.8|3942.81|3934.11|3949.5|3940.8|3935.97|3927.27|1031
1638606300000|2021-12-04 08:25:00|3942.84|3934.14|3971.98|3963.28|3972.9|3964.2|3942.44|3933.74|1071
1638606600000|2021-12-04 08:30:00|3972.03|3963.33|3955.39|3946.69|3977.63|3968.93|3954.81|3946.11|1075
1638606900000|2021-12-04 08:35:00|3955.53|3946.83|3972.97|3964.27|3990.01|3981.31|3953.66|3944.96|1064
1638607200000|2021-12-04 08:40:00|3972.87|3964.17|3960.46|3951.76|3973.05|3964.35|3953.6|3944.9|1088
1638607500000|2021-12-04 08:45:00|3960.33|3951.63|3952.08|3943.38|3961.66|3952.96|3949.04|3940.34|1060
1638607800000|2021-12-04 08:50:00|3952.06|3943.36|3961.84|3953.14|3964.53|3955.83|3946.27|3937.57|1098
1638608100000|2021-12-04 08:55:00|3961.8|3953.1|3949.17|3940.47|3962.05|3953.35|3939.19|3930.49|1023
1638608400000|2021-12-04 09:00:00|3949.31|3940.61|3947.92|3939.22|3953.79|3945.09|3939.23|3930.53|1041
1638608700000|2021-12-04 09:05:00|3947.98|3939.28|3946.52|3937.82|3956.76|3948.06|3944.83|3936.13|974
1638609000000|2021-12-04 09:10:00|3946.5|3937.8|3934.67|3925.97|3946.51|3937.81|3927.46|3918.76|1003
1638609300000|2021-12-04 09:15:00|3934.7|3926|3922.59|3913.89|3935.25|3926.55|3919.31|3910.61|992
1638609600000|2021-12-04 09:20:00|3922.63|3913.93|3930.13|3921.43|3935.49|3926.79|3920.95|3912.25|1028
1638609900000|2021-12-04 09:25:00|3930.1|3921.4|3927.13|3918.43|3933.52|3924.82|3915.22|3906.52|957
1638610200000|2021-12-04 09:30:00|3927.18|3918.48|3948.35|3939.65|3951.25|3942.55|3926.06|3917.36|1036
1638610500000|2021-12-04 09:35:00|3948.04|3939.34|3944.41|3935.71|3955.09|3946.39|3944.41|3935.71|985
1638610800000|2021-12-04 09:40:00|3944.4|3935.7|3937.32|3928.62|3949.93|3941.23|3935.71|3927.01|947
1638611100000|2021-12-04 09:45:00|3937.27|3928.57|3921.3|3912.6|3939.11|3930.41|3921.3|3912.6|974
1638611400000|2021-12-04 09:50:00|3921.31|3912.61|3929.57|3920.87|3929.57|3920.87|3916.46|3907.76|958
1638611700000|2021-12-04 09:55:00|3929.63|3920.93|3941.96|3933.26|3942.3|3933.6|3927.59|3918.89|934
1638612000000|2021-12-04 10:00:00|3941.94|3933.24|3934.02|3925.32|3944.22|3935.52|3920.18|3911.48|963
1638612300000|2021-12-04 10:05:00|3934.06|3925.36|3948.93|3940.23|3953.27|3944.57|3926.84|3918.14|1046
1638612600000|2021-12-04 10:10:00|3948.91|3940.21|3951.26|3942.56|3962.57|3953.87|3947.13|3938.43|1070
1638612900000|2021-12-04 10:15:00|3951.27|3942.57|3955.28|3946.58|3964.54|3955.84|3950.48|3941.78|1036
1638613200000|2021-12-04 10:20:00|3955.33|3946.63|3937.11|3928.41|3955.37|3946.67|3935.04|3926.34|1085
1638613500000|2021-12-04 10:25:00|3937.07|3928.37|3929.18|3920.48|3946.94|3938.24|3928.13|3919.43|1076
1638613800000|2021-12-04 10:30:00|3929.1|3920.4|3908.99|3900.29|3931.99|3923.29|3908.99|3900.29|1051
1638614100000|2021-12-04 10:35:00|3909.05|3900.35|3900.83|3892.13|3919.29|3910.59|3896.23|3887.53|1126
1638614400000|2021-12-04 10:40:00|3900.9|3892.2|3902.69|3893.99|3904.28|3895.58|3884.25|3875.55|1116
1638614700000|2021-12-04 10:45:00|3902.72|3894.02|3902.59|3893.89|3919.22|3910.52|3901.83|3893.13|1119
1638615000000|2021-12-04 10:50:00|3902.52|3893.82|3919.17|3910.47|3921.38|3912.68|3901.13|3892.43|1060
1638615300000|2021-12-04 10:55:00|3919.18|3910.48|3928.79|3920.09|3937.26|3928.56|3914.62|3905.92|1069
1638615600000|2021-12-04 11:00:00|3928.78|3920.08|3909.56|3900.86|3933.83|3925.13|3908.17|3899.47|1067
1638615900000|2021-12-04 11:05:00|3909.63|3900.93|3895.34|3886.64|3917.88|3909.18|3893.26|3884.56|1096
1638616200000|2021-12-04 11:10:00|3895.58|3886.88|3905.44|3896.74|3906.26|3897.56|3892.08|3883.38|1082
1638616500000|2021-12-04 11:15:00|3905.43|3896.73|3902.92|3894.22|3909.41|3900.71|3887.35|3878.65|1080
1638616800000|2021-12-04 11:20:00|3903.24|3894.54|3882.41|3873.71|3904.24|3895.54|3878.34|3869.64|1100
1638617100000|2021-12-04 11:25:00|3882.25|3873.55|3891.46|3882.76|3893.05|3884.35|3882.25|3873.55|1061
1638617400000|2021-12-04 11:30:00|3892.05|3883.35|3869.8|3861.1|3901.43|3892.73|3862.56|3853.86|1094
1638617700000|2021-12-04 11:35:00|3869.68|3860.98|3846.34|3837.64|3873.88|3865.18|3846.15|3837.45|1136
1638618000000|2021-12-04 11:40:00|3845.95|3837.25|3846|3837.3|3856.4|3847.7|3836.62|3827.92|1160
1638618300000|2021-12-04 11:45:00|3846.39|3837.69|3866.34|3857.64|3877.51|3868.81|3842.69|3833.99|1138
1638618600000|2021-12-04 11:50:00|3866.38|3857.68|3882.69|3873.99|3883.62|3874.92|3865.05|3856.35|1069
1638618900000|2021-12-04 11:55:00|3882.66|3873.96|3877.42|3868.72|3895.84|3887.14|3877.35|3868.65|1063
1638619200000|2021-12-04 12:00:00|3877.55|3868.85|3899.38|3890.68|3900.97|3892.27|3877.33|3868.63|1079
1638619500000|2021-12-04 12:05:00|3899.24|3890.54|3895.69|3886.99|3906.32|3897.62|3893.73|3885.03|1024
1638619800000|2021-12-04 12:10:00|3895.89|3887.19|3920.99|3912.29|3925.12|3916.42|3895.02|3886.32|1046
1638620100000|2021-12-04 12:15:00|3921.01|3912.31|3931.69|3922.99|3932.06|3923.36|3920.74|3912.04|1062
1638620400000|2021-12-04 12:20:00|3931.48|3922.78|3962.47|3953.77|3978.82|3970.12|3931.42|3922.72|1136
1638620700000|2021-12-04 12:25:00|3962.37|3953.67|3937.53|3928.83|3967.14|3958.44|3937.18|3928.48|1101
1638621000000|2021-12-04 12:30:00|3937.59|3928.89|3955.19|3946.49|3956.47|3947.77|3933.09|3924.39|1062
1638621300000|2021-12-04 12:35:00|3955.2|3946.5|3945.75|3937.05|3955.2|3946.5|3942.32|3933.62|1012
1638621600000|2021-12-04 12:40:00|3945.72|3937.02|3934.94|3926.24|3952.15|3943.45|3932.19|3923.49|990
1638621900000|2021-12-04 12:45:00|3934.97|3926.27|3932.95|3924.25|3935.82|3927.12|3920.84|3912.14|1017
1638622200000|2021-12-04 12:50:00|3933.02|3924.32|3918.54|3909.84|3947.63|3938.93|3914.97|3906.27|1074
1638622500000|2021-12-04 12:55:00|3918.96|3910.26|3920.13|3911.43|3926.76|3918.06|3914.65|3905.95|1039
1638622800000|2021-12-04 13:00:00|3920.07|3911.37|3918.51|3909.81|3926.06|3917.36|3913.29|3904.59|1062
1638623100000|2021-12-04 13:05:00|3918.53|3909.83|3928.57|3919.87|3928.76|3920.06|3913.81|3905.11|976
1638623400000|2021-12-04 13:10:00|3928.58|3919.88|3932.47|3923.77|3935.95|3927.25|3919.9|3911.2|972
1638623700000|2021-12-04 13:15:00|3932.48|3923.78|3919.25|3910.55|3940.73|3932.03|3919.25|3910.55|1005
1638624000000|2021-12-04 13:20:00|3918.25|3909.55|3921.98|3913.28|3922.15|3913.45|3904.38|3895.68|1061
1638624300000|2021-12-04 13:25:00|3922.05|3913.35|3936.37|3927.67|3936.37|3927.67|3921.55|3912.85|1020
1638624600000|2021-12-04 13:30:00|3936.31|3927.61|3964.08|3955.38|3964.08|3955.38|3936.31|3927.61|1116
1638624900000|2021-12-04 13:35:00|3964.07|3955.37|3950.79|3942.09|3966.88|3958.18|3949.92|3941.22|1087
1638625200000|2021-12-04 13:40:00|3950.87|3942.17|3964.09|3955.39|3966.12|3957.42|3947.86|3939.16|1069
1638625500000|2021-12-04 13:45:00|3964.35|3955.65|3961.18|3952.48|3965.32|3956.62|3950.49|3941.79|1087
1638625800000|2021-12-04 13:50:00|3961.25|3952.55|3960.44|3951.74|3963.91|3955.21|3952.27|3943.57|1060
1638626100000|2021-12-04 13:55:00|3960|3951.3|3975.64|3966.94|3976.31|3967.61|3958.89|3950.19|1077
1638626400000|2021-12-04 14:00:00|3975.63|3966.93|3973.06|3964.36|3983.49|3974.79|3967.46|3958.76|1051
1638626700000|2021-12-04 14:05:00|3973.03|3964.33|3967.18|3958.48|3973.04|3964.34|3963.05|3954.35|1015
1638627000000|2021-12-04 14:10:00|3967.13|3958.43|3977.91|3969.21|3980.65|3971.95|3964|3955.3|1038
1638627300000|2021-12-04 14:15:00|3977.88|3969.18|3979.97|3971.27|3981.55|3972.85|3971.96|3963.26|1002
1638627600000|2021-12-04 14:20:00|3980.04|3971.34|3986.72|3978.02|3989.9|3981.2|3977.22|3968.52|1048
1638627900000|2021-12-04 14:25:00|3986.68|3977.98|3985.36|3976.66|3991.66|3982.96|3980.91|3972.21|939
1638628200000|2021-12-04 14:30:00|3985.33|3976.63|3977.13|3968.43|3988.3|3979.6|3973.72|3965.02|1009
1638628500000|2021-12-04 14:35:00|3977.2|3968.5|3972.87|3964.17|3978.01|3969.31|3968.97|3960.27|1029
1638628800000|2021-12-04 14:40:00|3972.89|3964.19|3997.51|3988.81|4002.57|3993.87|3971.29|3962.59|1067
1638629100000|2021-12-04 14:45:00|3997.5|3988.8|4030.77|4022.07|4034.01|4025.31|3997.49|3988.79|1065
1638629400000|2021-12-04 14:50:00|4030.32|4021.62|4025.31|4016.61|4037.04|4028.34|4021.47|4012.77|1097
1638629700000|2021-12-04 14:55:00|4025.37|4016.67|4037.99|4029.29|4038.37|4029.67|4018.44|4009.74|1068
1638630000000|2021-12-04 15:00:00|4037.82|4029.12|4043.03|4034.33|4045.51|4036.81|4029.59|4020.89|1065
1638630300000|2021-12-04 15:05:00|4043.24|4034.54|4052.17|4043.47|4054.87|4046.17|4035.14|4026.44|1076
1638630600000|2021-12-04 15:10:00|4050.51|4041.81|4063.85|4055.15|4070.9|4062.2|4045.02|4036.32|1158
1638630900000|2021-12-04 15:15:00|4063.57|4054.87|4048.75|4040.05|4073.87|4065.17|4033.9|4025.2|1158
1638631200000|2021-12-04 15:20:00|4048.26|4039.56|4050.54|4041.84|4055.31|4046.61|4039.39|4030.69|1086
1638631500000|2021-12-04 15:25:00|4050.58|4041.88|4047.42|4038.72|4052.55|4043.85|4038|4029.3|1060
1638631800000|2021-12-04 15:30:00|4047.43|4038.73|4056.8|4048.1|4060.18|4051.48|4035.83|4027.13|1057
1638632100000|2021-12-04 15:35:00|4056.81|4048.11|4061.7|4053|4072.31|4063.61|4052.23|4043.53|1065
1638632400000|2021-12-04 15:40:00|4062.11|4053.41|4050.85|4042.15|4073.55|4064.85|4050.85|4042.15|1084
1638632700000|2021-12-04 15:45:00|4050.86|4042.16|4039.8|4031.1|4051.93|4043.23|4034.61|4025.91|883
1638633000000|2021-12-04 15:50:00|4041.04|4032.34|4046.31|4037.61|4049.16|4040.46|4036.01|4027.31|1022
1638633300000|2021-12-04 15:55:00|4046.27|4037.57|4046.69|4037.99|4048.39|4039.69|4039.97|4031.27|905
1638633600000|2021-12-04 16:00:00|4046.55|4037.85|4042.27|4033.57|4047.13|4038.43|4033.39|4024.69|1015
1638633900000|2021-12-04 16:05:00|4042.26|4033.56|4024.55|4015.85|4042.27|4033.57|4023.08|4014.38|1022
1638634200000|2021-12-04 16:10:00|4024.54|4015.84|4040.52|4031.82|4040.95|4032.25|4020.58|4011.88|1019
1638634500000|2021-12-04 16:15:00|4040.5|4031.8|4040.9|4032.2|4054.04|4045.34|4036.05|4027.35|921
1638634800000|2021-12-04 16:20:00|4040.86|4032.16|4032.03|4023.33|4040.98|4032.28|4023.17|4014.47|769
1638635100000|2021-12-04 16:25:00|4032.04|4023.34|4036.4|4027.7|4038.74|4030.04|4028.14|4019.44|915
1638635400000|2021-12-04 16:30:00|4036.3|4027.6|4050.73|4042.03|4058.06|4049.36|4036.3|4027.6|998
1638635700000|2021-12-04 16:35:00|4050.67|4041.97|4037.65|4028.95|4052.5|4043.8|4034.79|4026.09|916
1638636000000|2021-12-04 16:40:00|4037.66|4028.96|4020.12|4011.42|4040.29|4031.59|4017.33|4008.63|1049
1638636300000|2021-12-04 16:45:00|4020.2|4011.5|4006.51|3997.81|4021.28|4012.58|3999.12|3990.42|1018
1638636600000|2021-12-04 16:50:00|4006.55|3997.85|4009.71|4001.01|4016.15|4007.45|4000.4|3991.7|964
1638636900000|2021-12-04 16:55:00|4009.96|4001.26|3994.79|3986.09|4012.98|4004.28|3988.6|3979.9|1047
1638637200000|2021-12-04 17:00:00|3995.27|3986.57|4004.31|3995.61|4004.44|3995.74|3992.35|3983.65|999
1638637500000|2021-12-04 17:05:00|4004.33|3995.63|4004.18|3995.48|4013.45|4004.75|4000.4|3991.7|996
1638637800000|2021-12-04 17:10:00|4004.15|3995.45|4003.29|3994.59|4011.73|4003.03|4001.73|3993.03|917
1638638100000|2021-12-04 17:15:00|4003.3|3994.6|4002.14|3993.44|4009.16|4000.46|3998.33|3989.63|1005
1638638400000|2021-12-04 17:20:00|4002.16|3993.46|4007.22|3998.52|4013.74|4005.04|4002.1|3993.4|982
1638638700000|2021-12-04 17:25:00|4007.46|3998.76|4013.27|4004.57|4014.73|4006.03|4004.41|3995.71|921
1638639000000|2021-12-04 17:30:00|4013.26|4004.56|4020.59|4011.89|4026.14|4017.44|4013.14|4004.44|839
1638639300000|2021-12-04 17:35:00|4020.48|4011.78|4011.07|4002.37|4020.48|4011.78|4005.8|3997.1|895
1638639600000|2021-12-04 17:40:00|4011.06|4002.36|4016.39|4007.69|4016.64|4007.94|4011.05|4002.35|839
1638639900000|2021-12-04 17:45:00|4016.28|4007.58|4031.84|4023.14|4034.88|4026.18|4016.25|4007.55|874
1638640200000|2021-12-04 17:50:00|4031.83|4023.13|4031.87|4023.17|4036.44|4027.74|4027.26|4018.56|978
1638640500000|2021-12-04 17:55:00|4031.83|4023.13|4026.36|4017.66|4038.13|4029.43|4026.13|4017.43|893
1638640800000|2021-12-04 18:00:00|4026.35|4017.65|4035.11|4026.41|4035.11|4026.41|4013.96|4005.26|1036
1638641100000|2021-12-04 18:05:00|4035.1|4026.4|4040.37|4031.67|4045.99|4037.29|4033.69|4024.99|985
1638641400000|2021-12-04 18:10:00|4040.44|4031.74|4049.65|4040.95|4049.65|4040.95|4038.47|4029.77|914
1638641700000|2021-12-04 18:15:00|4049.8|4041.1|4039.72|4031.02|4064.37|4055.67|4037.03|4028.33|926
1638642000000|2021-12-04 18:20:00|4039.62|4030.92|4050.1|4041.4|4050.44|4041.74|4037.97|4029.27|945
1638642300000|2021-12-04 18:25:00|4050.11|4041.41|4051.96|4043.26|4062.41|4053.71|4050.11|4041.41|1044
1638642600000|2021-12-04 18:30:00|4052.03|4043.33|4054.77|4046.07|4059.45|4050.75|4050.65|4041.95|949
1638642900000|2021-12-04 18:35:00|4054.88|4046.18|4050.32|4041.62|4057.55|4048.85|4049.36|4040.66|980
1638643200000|2021-12-04 18:40:00|4050.33|4041.63|4061.88|4053.18|4064.8|4056.1|4045.62|4036.92|1002
1638643500000|2021-12-04 18:45:00|4061.92|4053.22|4061.68|4052.98|4066.17|4057.47|4055.67|4046.97|1036
1638643800000|2021-12-04 18:50:00|4061.66|4052.96|4059.81|4051.11|4067.23|4058.53|4055.42|4046.72|1001
1638644100000|2021-12-04 18:55:00|4059.74|4051.04|4073.85|4065.15|4074.48|4065.78|4059.68|4050.98|1071
1638644400000|2021-12-04 19:00:00|4073.84|4065.14|4073.44|4064.74|4075.58|4066.88|4065.55|4056.85|806
1638644700000|2021-12-04 19:05:00|4073.45|4064.75|4071.87|4063.17|4079.89|4071.19|4061.36|4052.66|969
1638645000000|2021-12-04 19:10:00|4072.04|4063.34|4076.78|4068.08|4076.78|4068.08|4071.19|4062.49|769
1638645300000|2021-12-04 19:15:00|4076.62|4067.92|4099.1|4090.4|4099.1|4090.4|4076.62|4067.92|936
1638645600000|2021-12-04 19:20:00|4099.12|4090.42|4104.64|4095.94|4108.65|4099.95|4094.06|4085.36|1006
1638645900000|2021-12-04 19:25:00|4105.4|4096.7|4101.65|4092.95|4108.85|4100.15|4091.99|4083.29|1124
1638646200000|2021-12-04 19:30:00|4101.6|4092.9|4119.17|4110.47|4121.15|4112.45|4100.46|4091.76|1051
1638646500000|2021-12-04 19:35:00|4119.15|4110.45|4122.09|4113.39|4122.67|4113.97|4108.62|4099.92|1072
1638646800000|2021-12-04 19:40:00|4122.05|4113.35|4127.5|4118.8|4128.5|4119.8|4114.85|4106.15|1012
1638647100000|2021-12-04 19:45:00|4127.51|4118.81|4140.76|4132.06|4144.65|4135.95|4127.51|4118.81|1007
1638647400000|2021-12-04 19:50:00|4140.08|4131.38|4132.14|4123.44|4140.21|4131.51|4123.89|4115.19|1039
1638647700000|2021-12-04 19:55:00|4131.91|4123.21|4127.6|4118.9|4132.41|4123.71|4125.17|4116.47|960
1638648000000|2021-12-04 20:00:00|4127.58|4118.88|4102.32|4093.62|4131.32|4122.62|4098.82|4090.12|1111
1638648300000|2021-12-04 20:05:00|4102.28|4093.58|4110.96|4102.26|4119.91|4111.21|4101.37|4092.67|1093
1638648600000|2021-12-04 20:10:00|4110.5|4101.8|4105.54|4096.84|4116.42|4107.72|4103.35|4094.65|999
1638648900000|2021-12-04 20:15:00|4105.47|4096.77|4123.43|4114.73|4123.92|4115.22|4105.47|4096.77|926
1638649200000|2021-12-04 20:20:00|4123.42|4114.72|4126.69|4117.99|4127.16|4118.46|4121.31|4112.61|870
1638649500000|2021-12-04 20:25:00|4126.87|4118.17|4130.18|4121.48|4133.76|4125.06|4123.02|4114.32|874
1638649800000|2021-12-04 20:30:00|4130.01|4121.31|4133.8|4125.1|4133.92|4125.22|4127.7|4119|825
1638650100000|2021-12-04 20:35:00|4133.81|4125.11|4129.09|4120.39|4137.94|4129.24|4128.91|4120.21|896
1638650400000|2021-12-04 20:40:00|4129.1|4120.4|4107.44|4098.74|4132.79|4124.09|4106.4|4097.7|899
1638650700000|2021-12-04 20:45:00|4107.85|4099.15|4105.87|4097.17|4116.57|4107.87|4102.84|4094.14|987
1638651000000|2021-12-04 20:50:00|4105.65|4096.95|4112.94|4104.24|4114.27|4105.57|4098.23|4089.53|1036
1638651300000|2021-12-04 20:55:00|4112.93|4104.23|4110.07|4101.37|4121.55|4112.85|4107.6|4098.9|1032
1638651600000|2021-12-04 21:00:00|4110.16|4101.46|4097.72|4089.02|4117.58|4108.88|4097.04|4088.34|1044
1638651900000|2021-12-04 21:05:00|4097.66|4088.96|4102.18|4093.48|4108.4|4099.7|4097.03|4088.33|1047
1638652200000|2021-12-04 21:10:00|4102.24|4093.54|4080.04|4071.34|4112.24|4103.54|4075.51|4066.81|1111
1638652500000|2021-12-04 21:15:00|4079.93|4071.23|4090.14|4081.44|4093.53|4084.83|4079.86|4071.16|1032
1638652800000|2021-12-04 21:20:00|4090.16|4081.46|4075.75|4067.05|4096.25|4087.55|4073.06|4064.36|1043
1638653100000|2021-12-04 21:25:00|4075.82|4067.12|4080.4|4071.7|4080.7|4072|4075.66|4066.96|907
1638653400000|2021-12-04 21:30:00|4080.27|4071.57|4079.12|4070.42|4080.7|4072|4070.49|4061.79|1019
1638653700000|2021-12-04 21:35:00|4079.23|4070.53|4072.25|4063.55|4082.06|4073.36|4071.86|4063.16|985
1638654000000|2021-12-04 21:40:00|4072.32|4063.62|4064.76|4056.06|4076.55|4067.85|4063.25|4054.55|970
1638654300000|2021-12-04 21:45:00|4064.79|4056.09|4048.37|4039.67|4073.38|4064.68|4048.04|4039.34|1087
1638654600000|2021-12-04 21:50:00|4048.76|4040.06|4069.13|4060.43|4069.13|4060.43|4042.52|4033.82|979
1638654900000|2021-12-04 21:55:00|4069.2|4060.5|4071.83|4063.13|4077.29|4068.59|4060.51|4051.81|1035
1638655200000|2021-12-04 22:00:00|4071.84|4063.14|4074.4|4065.7|4081.06|4072.36|4068.21|4059.51|949
1638655500000|2021-12-04 22:05:00|4075.24|4066.54|4081.5|4072.8|4081.58|4072.88|4072.97|4064.27|859
1638655800000|2021-12-04 22:10:00|4081.51|4072.81|4079.58|4070.88|4088.79|4080.09|4079.26|4070.56|774
1638656100000|2021-12-04 22:15:00|4079.51|4070.81|4077|4068.3|4080.3|4071.6|4074.19|4065.49|754
1638656400000|2021-12-04 22:20:00|4077.05|4068.35|4078.99|4070.29|4079.55|4070.85|4071.49|4062.79|793
1638656700000|2021-12-04 22:25:00|4078.97|4070.27|4079.13|4070.43|4081.75|4073.05|4078.7|4070|625
1638657000000|2021-12-04 22:30:00|4079.14|4070.44|4102.81|4094.11|4103.99|4095.29|4079.14|4070.44|861
1638657300000|2021-12-04 22:35:00|4103.03|4094.33|4084.97|4076.27|4103.52|4094.82|4084.84|4076.14|867
1638657600000|2021-12-04 22:40:00|4085.01|4076.31|4097.77|4089.07|4097.82|4089.12|4084.99|4076.29|733
1638657900000|2021-12-04 22:45:00|4097.81|4089.11|4098.65|4089.95|4110.45|4101.75|4097.57|4088.87|921
1638658200000|2021-12-04 22:50:00|4098.64|4089.94|4096.96|4088.26|4101.27|4092.57|4093.21|4084.51|910
1638658500000|2021-12-04 22:55:00|4096.95|4088.25|4103.01|4094.31|4104.05|4095.35|4096.9|4088.2|960
1638658800000|2021-12-04 23:00:00|4103.03|4094.33|4111.35|4102.65|4113.1|4104.4|4102.31|4093.61|1016
1638659100000|2021-12-04 23:05:00|4111.36|4102.66|4119.32|4110.62|4121.71|4113.01|4109.61|4100.91|1043
1638659400000|2021-12-04 23:10:00|4119.33|4110.63|4098.58|4089.88|4121.58|4112.88|4096.35|4087.65|967
1638659700000|2021-12-04 23:15:00|4098.59|4089.89|4103.55|4094.85|4105.68|4096.98|4097.35|4088.65|872
1638660000000|2021-12-04 23:20:00|4103.56|4094.86|4094.21|4085.51|4103.98|4095.28|4093.02|4084.32|967
1638660300000|2021-12-04 23:25:00|4094.33|4085.63|4096.63|4087.93|4097.47|4088.77|4088.27|4079.57|872
1638660600000|2021-12-04 23:30:00|4096.62|4087.92|4078.64|4069.94|4099.51|4090.81|4068.62|4059.92|982
1638660900000|2021-12-04 23:35:00|4078.58|4069.88|4073.82|4065.12|4093.95|4085.25|4073.65|4064.95|1038
1638661200000|2021-12-04 23:40:00|4073.79|4065.09|4096.92|4088.22|4096.93|4088.23|4073.65|4064.95|1011
1638661500000|2021-12-04 23:45:00|4097.08|4088.38|4083.94|4075.24|4101.2|4092.5|4083.54|4074.84|894
1638661800000|2021-12-04 23:50:00|4083.93|4075.23|4105.77|4097.07|4105.83|4097.13|4082.12|4073.42|924
1638662100000|2021-12-04 23:55:00|4105.95|4097.25|4128.06|4119.36|4134.96|4126.26|4104.7|4096|1047
1638662400000|2021-12-05 00:00:00|4127.54|4118.84|4142.69|4133.99|4147.05|4138.35|4126.83|4118.13|1072
1638662700000|2021-12-05 00:05:00|4142.63|4133.93|4149.41|4140.71|4154.59|4145.89|4124.25|4115.55|1050
1638663000000|2021-12-05 00:10:00|4149.52|4140.82|4145.27|4136.57|4167.75|4159.05|4144.44|4135.74|1148
1638663300000|2021-12-05 00:15:00|4145.28|4136.58|4159.88|4151.18|4165.34|4156.64|4137.13|4128.43|1135
1638663600000|2021-12-05 00:20:00|4159.83|4151.13|4149.69|4140.99|4164.11|4155.41|4147.01|4138.31|1106
1638663900000|2021-12-05 00:25:00|4149.52|4140.82|4131.3|4122.6|4157.88|4149.18|4131.21|4122.51|1061
1638664200000|2021-12-05 00:30:00|4131.23|4122.53|4089.31|4080.61|4131.42|4122.72|4085.24|4076.54|1095
1638664500000|2021-12-05 00:35:00|4089.18|4080.48|4093.04|4084.34|4114.4|4105.7|4079.93|4071.23|1162
1638664800000|2021-12-05 00:40:00|4093.1|4084.4|4086.07|4077.37|4097.26|4088.56|4075.71|4067.01|1155
1638665100000|2021-12-05 00:45:00|4086.3|4077.6|4113.09|4104.39|4113.48|4104.78|4085.18|4076.48|1098
1638665400000|2021-12-05 00:50:00|4113.11|4104.41|4107.9|4099.2|4121.12|4112.42|4104.88|4096.18|1122
1638665700000|2021-12-05 00:55:00|4107.75|4099.05|4122.04|4113.34|4124.76|4116.06|4101.76|4093.06|1097
1638666000000|2021-12-05 01:00:00|4122|4113.3|4095.28|4086.58|4122.72|4114.02|4093.06|4084.36|1136
1638666300000|2021-12-05 01:05:00|4095.37|4086.67|4093.78|4085.08|4100.13|4091.43|4090.59|4081.89|1077
1638666600000|2021-12-05 01:10:00|4093.68|4084.98|4104.6|4095.9|4109.35|4100.65|4093.54|4084.84|1048
1638666900000|2021-12-05 01:15:00|4104.59|4095.89|4114.09|4105.39|4117.43|4108.73|4101.7|4093|990
1638667200000|2021-12-05 01:20:00|4114.1|4105.4|4106.06|4097.36|4116.99|4108.29|4096.77|4088.07|1056
1638667500000|2021-12-05 01:25:00|4106.05|4097.35|4094.78|4086.08|4111.69|4102.99|4091.52|4082.82|1029
1638667800000|2021-12-05 01:30:00|4094.96|4086.26|4091.62|4082.92|4098.84|4090.14|4088.42|4079.72|1023
1638668100000|2021-12-05 01:35:00|4091.52|4082.82|4114.14|4105.44|4115.8|4107.1|4091.1|4082.4|1045
1638668400000|2021-12-05 01:40:00|4113.94|4105.24|4136.14|4127.44|4138.79|4130.09|4113.13|4104.43|1063
1638668700000|2021-12-05 01:45:00|4136|4127.3|4123.2|4114.5|4141.45|4132.75|4123.04|4114.34|1075
1638669000000|2021-12-05 01:50:00|4123.44|4114.74|4128.21|4119.51|4131.55|4122.85|4122.12|4113.42|1072
1638669300000|2021-12-05 01:55:00|4128.14|4119.44|4113.5|4104.8|4129.34|4120.64|4113.07|4104.37|1015
1638669600000|2021-12-05 02:00:00|4113.49|4104.79|4105.39|4096.69|4114.9|4106.2|4105.37|4096.67|962
1638669900000|2021-12-05 02:05:00|4105.36|4096.66|4099.99|4091.29|4108.25|4099.55|4099.12|4090.42|909
1638670200000|2021-12-05 02:10:00|4100.09|4091.39|4096.81|4088.11|4100.8|4092.1|4096.48|4087.78|891
1638670500000|2021-12-05 02:15:00|4096.91|4088.21|4104.88|4096.18|4108.2|4099.5|4092.42|4083.72|1080
1638670800000|2021-12-05 02:20:00|4104.91|4096.21|4113.08|4104.38|4120.73|4112.03|4103.74|4095.04|1017
1638671100000|2021-12-05 02:25:00|4113.09|4104.39|4122.77|4114.07|4123.52|4114.82|4111.82|4103.12|1055
1638671400000|2021-12-05 02:30:00|4122.78|4114.08|4122.42|4113.72|4131.43|4122.73|4120.67|4111.97|1006
1638671700000|2021-12-05 02:35:00|4121.79|4113.09|4107.31|4098.61|4126.6|4117.9|4107.27|4098.57|1051
1638672000000|2021-12-05 02:40:00|4107.28|4098.58|4109.89|4101.19|4115.94|4107.24|4105.28|4096.58|1018
1638672300000|2021-12-05 02:45:00|4109.9|4101.2|4115.77|4107.07|4118.75|4110.05|4108.11|4099.41|1053
1638672600000|2021-12-05 02:50:00|4116.12|4107.42|4100.53|4091.83|4117.24|4108.54|4100.52|4091.82|997
1638672900000|2021-12-05 02:55:00|4100.54|4091.84|4119.23|4110.53|4120.82|4112.12|4100.53|4091.83|987
1638673200000|2021-12-05 03:00:00|4119.51|4110.81|4113.05|4104.35|4119.51|4110.81|4102.86|4094.16|1093
1638673500000|2021-12-05 03:05:00|4113.01|4104.31|4127.31|4118.61|4131.24|4122.54|4111.71|4103.01|961
1638673800000|2021-12-05 03:10:00|4127.22|4118.52|4143.2|4134.5|4146.01|4137.31|4119.5|4110.8|1058
1638674100000|2021-12-05 03:15:00|4143.17|4134.47|4155.04|4146.34|4157.19|4148.49|4138.96|4130.26|1034
1638674400000|2021-12-05 03:20:00|4155.09|4146.39|4152.4|4143.7|4160.69|4151.99|4151.79|4143.09|1085
1638674700000|2021-12-05 03:25:00|4152.41|4143.71|4141.53|4132.83|4152.52|4143.82|4141.33|4132.63|1032
1638675000000|2021-12-05 03:30:00|4141.49|4132.79|4156.17|4147.47|4159.81|4151.11|4141.49|4132.79|1031
1638675300000|2021-12-05 03:35:00|4156.09|4147.39|4169.87|4161.17|4175.39|4166.69|4151.29|4142.59|1067
1638675600000|2021-12-05 03:40:00|4169.68|4160.98|4161.63|4152.93|4169.76|4161.06|4159.77|4151.07|1055
1638675900000|2021-12-05 03:45:00|4161.59|4152.89|4173.96|4165.26|4173.96|4165.26|4157.28|4148.58|1002
1638676200000|2021-12-05 03:50:00|4174.14|4165.44|4169.62|4160.92|4177.54|4168.84|4168.58|4159.88|1010
1638676500000|2021-12-05 03:55:00|4169.69|4160.99|4174.01|4165.31|4188.18|4179.48|4166.93|4158.23|1021
1638676800000|2021-12-05 04:00:00|4174|4165.3|4158.43|4149.73|4181.86|4173.16|4156.84|4148.14|1022
1638677100000|2021-12-05 04:05:00|4158.82|4150.12|4160.29|4151.59|4172.63|4163.93|4158.05|4149.35|993
1638677400000|2021-12-05 04:10:00|4159.95|4151.25|4160.61|4151.91|4163.67|4154.97|4153.81|4145.11|987
1638677700000|2021-12-05 04:15:00|4160.63|4151.93|4166.91|4158.21|4166.95|4158.25|4156.57|4147.87|914
1638678000000|2021-12-05 04:20:00|4166.95|4158.25|4152.37|4143.67|4168.33|4159.63|4152.03|4143.33|985
1638678300000|2021-12-05 04:25:00|4152.39|4143.69|4158.01|4149.31|4161.72|4153.02|4150.73|4142.03|922
1638678600000|2021-12-05 04:30:00|4157.96|4149.26|4157.58|4148.88|4158.87|4150.17|4152.41|4143.71|938
1638678900000|2021-12-05 04:35:00|4157.59|4148.89|4162.15|4153.45|4162.94|4154.24|4153.92|4145.22|866
1638679200000|2021-12-05 04:40:00|4162.65|4153.95|4190.56|4181.86|4190.56|4181.86|4162.58|4153.88|1029
1638679500000|2021-12-05 04:45:00|4190.67|4181.97|4173.4|4164.7|4195.32|4186.62|4172.02|4163.32|1066
1638679800000|2021-12-05 04:50:00|4173.3|4164.6|4174.48|4165.78|4181.5|4172.8|4168.85|4160.15|980
1638680100000|2021-12-05 04:55:00|4174.62|4165.92|4168.26|4159.56|4174.62|4165.92|4160.93|4152.23|1077
1638680400000|2021-12-05 05:00:00|4168.24|4159.54|4160.57|4151.87|4174.63|4165.93|4158.13|4149.43|993
1638680700000|2021-12-05 05:05:00|4160.62|4151.92|4176.27|4167.57|4176.81|4168.11|4160.14|4151.44|924
1638681000000|2021-12-05 05:10:00|4176.11|4167.41|4174.3|4165.6|4177.89|4169.19|4167|4158.3|883
1638681300000|2021-12-05 05:15:00|4174.35|4165.65|4185.13|4176.43|4185.23|4176.53|4172.16|4163.46|961
1638681600000|2021-12-05 05:20:00|4185.19|4176.49|4194.74|4186.04|4194.74|4186.04|4180.99|4172.29|1017
1638681900000|2021-12-05 05:25:00|4194.81|4186.11|4187.28|4178.58|4197.9|4189.2|4184.04|4175.34|1057
1638682200000|2021-12-05 05:30:00|4187.29|4178.59|4200.12|4191.42|4207.8|4199.1|4183.85|4175.15|1090
1638682500000|2021-12-05 05:35:00|4200.1|4191.4|4202.83|4194.13|4207.54|4198.84|4191.24|4182.54|1092
1638682800000|2021-12-05 05:40:00|4203.16|4194.46|4207.49|4198.79|4207.69|4198.99|4199.17|4190.47|966
1638683100000|2021-12-05 05:45:00|4207.55|4198.85|4207.52|4198.82|4214.77|4206.07|4201.7|4193|1032
1638683400000|2021-12-05 05:50:00|4207.61|4198.91|4209.86|4201.16|4216.4|4207.7|4207.26|4198.56|984
1638683700000|2021-12-05 05:55:00|4209.87|4201.17|4210.91|4202.21|4211.53|4202.83|4206.8|4198.1|927
1638684000000|2021-12-05 06:00:00|4211.1|4202.4|4202.99|4194.29|4211.33|4202.63|4197.59|4188.89|1057
1638684300000|2021-12-05 06:05:00|4202.98|4194.28|4203.16|4194.46|4208.17|4199.47|4198.66|4189.96|1049
1638684600000|2021-12-05 06:10:00|4203.14|4194.44|4205.41|4196.71|4208.56|4199.86|4201.4|4192.7|1054
1638684900000|2021-12-05 06:15:00|4205.47|4196.77|4198.12|4189.42|4206.73|4198.03|4196.6|4187.9|1032
1638685200000|2021-12-05 06:20:00|4198.42|4189.72|4200.32|4191.62|4205|4196.3|4196.34|4187.64|1025
1638685500000|2021-12-05 06:25:00|4200.34|4191.64|4218.85|4210.15|4221.6|4212.9|4199.38|4190.68|1045
1638685800000|2021-12-05 06:30:00|4218.31|4209.61|4221.88|4213.18|4229.3|4220.6|4215.83|4207.13|1077
1638686100000|2021-12-05 06:35:00|4221.91|4213.21|4223.37|4214.67|4225.52|4216.82|4212.25|4203.55|1075
1638686400000|2021-12-05 06:40:00|4223.35|4214.65|4220.61|4211.91|4228.38|4219.68|4216.77|4208.07|1018
1638686700000|2021-12-05 06:45:00|4220.58|4211.88|4232.58|4223.88|4234.17|4225.47|4220.57|4211.87|1005
1638687000000|2021-12-05 06:50:00|4232.35|4223.65|4234.04|4225.34|4234.34|4225.64|4225.39|4216.69|997
1638687300000|2021-12-05 06:55:00|4234.03|4225.33|4229.85|4221.15|4236.31|4227.61|4228.98|4220.28|931
1638687600000|2021-12-05 07:00:00|4229.76|4221.06|4238.88|4230.18|4239.25|4230.55|4224.56|4215.86|1041
1638687900000|2021-12-05 07:05:00|4238.87|4230.17|4232.3|4223.6|4239.8|4231.1|4230.68|4221.98|1009
1638688200000|2021-12-05 07:10:00|4232.23|4223.53|4226.67|4217.97|4232.41|4223.71|4224.04|4215.34|886
1638688500000|2021-12-05 07:15:00|4226.71|4218.01|4229.19|4220.49|4230.73|4222.03|4219.49|4210.79|910
1638688800000|2021-12-05 07:20:00|4229.44|4220.74|4228.25|4219.55|4229.47|4220.77|4221.99|4213.29|931
1638689100000|2021-12-05 07:25:00|4228.08|4219.38|4226.35|4217.65|4234.07|4225.37|4226.22|4217.52|971
1638689400000|2021-12-05 07:30:00|4226.28|4217.58|4234.27|4225.57|4235.35|4226.65|4223.58|4214.88|982
1638689700000|2021-12-05 07:35:00|4234.26|4225.56|4237.01|4228.31|4238.82|4230.12|4230.94|4222.24|959
1638690000000|2021-12-05 07:40:00|4237|4228.3|4221.23|4212.53|4237.65|4228.95|4220.77|4212.07|901
1638690300000|2021-12-05 07:45:00|4221.17|4212.47|4212.48|4203.78|4221.38|4212.68|4206.55|4197.85|1018
1638690600000|2021-12-05 07:50:00|4212.5|4203.8|4196.37|4187.67|4214.45|4205.75|4195.58|4186.88|992
1638690900000|2021-12-05 07:55:00|4196.66|4187.96|4210.41|4201.71|4211.1|4202.4|4192.97|4184.27|976
1638691200000|2021-12-05 08:00:00|4210.5|4201.8|4189.54|4180.84|4212.8|4204.1|4187.92|4179.22|1074
1638691500000|2021-12-05 08:05:00|4189.55|4180.85|4205.1|4196.4|4205.36|4196.66|4183.33|4174.63|1066
1638691800000|2021-12-05 08:10:00|4204.95|4196.25|4213.99|4205.29|4219.38|4210.68|4204.71|4196.01|1006
1638692100000|2021-12-05 08:15:00|4214|4205.3|4219.97|4211.27|4223.67|4214.97|4212.14|4203.44|942
1638692400000|2021-12-05 08:20:00|4220.08|4211.38|4203.75|4195.05|4226.13|4217.43|4203.75|4195.05|1031
1638692700000|2021-12-05 08:25:00|4203.76|4195.06|4208.6|4199.9|4208.74|4200.04|4201.44|4192.74|983
1638693000000|2021-12-05 08:30:00|4208.48|4199.78|4212.56|4203.86|4212.56|4203.86|4200.53|4191.83|1040
1638693300000|2021-12-05 08:35:00|4212.57|4203.87|4215.54|4206.84|4220.15|4211.45|4210.29|4201.59|1003
1638693600000|2021-12-05 08:40:00|4215.26|4206.56|4217.65|4208.95|4222.12|4213.42|4213.56|4204.86|910
1638693900000|2021-12-05 08:45:00|4217.86|4209.16|4217.81|4209.11|4223.35|4214.65|4214.13|4205.43|872
1638694200000|2021-12-05 08:50:00|4217.77|4209.07|4223.23|4214.53|4225.62|4216.92|4217.55|4208.85|873
1638694500000|2021-12-05 08:55:00|4223.22|4214.52|4223.31|4214.61|4227.88|4219.18|4220.58|4211.88|972
1638694800000|2021-12-05 09:00:00|4223.3|4214.6|4216.88|4208.18|4224.59|4215.89|4214.08|4205.38|936
1638695100000|2021-12-05 09:05:00|4216.96|4208.26|4194.38|4185.68|4217.11|4208.41|4194.3|4185.6|1024
1638695400000|2021-12-05 09:10:00|4194.31|4185.61|4187.72|4179.02|4198.8|4190.1|4179.91|4171.21|1110
1638695700000|2021-12-05 09:15:00|4187.74|4179.04|4179.45|4170.75|4199.8|4191.1|4177.16|4168.46|1117
1638696000000|2021-12-05 09:20:00|4179.32|4170.62|4181.47|4172.77|4186.46|4177.76|4173.39|4164.69|1112
1638696300000|2021-12-05 09:25:00|4181.51|4172.81|4202.52|4193.82|4204.61|4195.91|4180.95|4172.25|1054
1638696600000|2021-12-05 09:30:00|4202.69|4193.99|4195.63|4186.93|4209.84|4201.14|4193.29|4184.59|1088
1638696900000|2021-12-05 09:35:00|4195.52|4186.82|4206.03|4197.33|4207.27|4198.57|4190.33|4181.63|1066
1638697200000|2021-12-05 09:40:00|4205.94|4197.24|4208.74|4200.04|4209.09|4200.39|4199.15|4190.45|998
1638697500000|2021-12-05 09:45:00|4208.7|4200|4210.77|4202.07|4219.29|4210.59|4206.97|4198.27|1013
1638697800000|2021-12-05 09:50:00|4210.68|4201.98|4203.03|4194.33|4211.09|4202.39|4200.08|4191.38|1032
1638698100000|2021-12-05 09:55:00|4203.06|4194.36|4196.81|4188.11|4203.33|4194.63|4191.19|4182.49|988
1638698400000|2021-12-05 10:00:00|4196.99|4188.29|4189.04|4180.34|4202.21|4193.51|4184.75|4176.05|1133
1638698700000|2021-12-05 10:05:00|4189.29|4180.59|4205.21|4196.51|4206.69|4197.99|4189.08|4180.38|1048
1638699000000|2021-12-05 10:10:00|4205.2|4196.5|4213.09|4204.39|4218.45|4209.75|4204.43|4195.73|1014
1638699300000|2021-12-05 10:15:00|4213.12|4204.42|4218.79|4210.09|4219.22|4210.52|4210.92|4202.22|1048
1638699600000|2021-12-05 10:20:00|4218.77|4210.07|4220.79|4212.09|4223.35|4214.65|4214.97|4206.27|1010
1638699900000|2021-12-05 10:25:00|4220.91|4212.21|4222.16|4213.46|4222.62|4213.92|4217.62|4208.92|944
1638700200000|2021-12-05 10:30:00|4222.15|4213.45|4227.57|4218.87|4227.86|4219.16|4219.97|4211.27|966
1638700500000|2021-12-05 10:35:00|4227.55|4218.85|4224.09|4215.39|4228.16|4219.46|4217.06|4208.36|990
1638700800000|2021-12-05 10:40:00|4224.1|4215.4|4229.12|4220.42|4231.17|4222.47|4224.08|4215.38|1000
1638701100000|2021-12-05 10:45:00|4229.22|4220.52|4222.23|4213.53|4231.64|4222.94|4220.93|4212.23|1002
1638701400000|2021-12-05 10:50:00|4222.13|4213.43|4208.04|4199.34|4222.61|4213.91|4205.18|4196.48|965
1638701700000|2021-12-05 10:55:00|4208.03|4199.33|4203.22|4194.52|4214.03|4205.33|4201.85|4193.15|1030
1638702000000|2021-12-05 11:00:00|4203.18|4194.48|4208.63|4199.93|4211.83|4203.13|4202.39|4193.69|954
1638702300000|2021-12-05 11:05:00|4208.61|4199.91|4212.13|4203.43|4216.08|4207.38|4204.47|4195.77|1022
1638702600000|2021-12-05 11:10:00|4212.15|4203.45|4218.75|4210.05|4222.04|4213.34|4212.15|4203.45|915
1638702900000|2021-12-05 11:15:00|4218.71|4210.01|4222.06|4213.36|4222.2|4213.5|4215.28|4206.58|964
1638703200000|2021-12-05 11:20:00|4222.39|4213.69|4224.94|4216.24|4226.21|4217.51|4217.4|4208.7|844
1638703500000|2021-12-05 11:25:00|4224.95|4216.25|4221.57|4212.87|4224.95|4216.25|4214.79|4206.09|925
1638703800000|2021-12-05 11:30:00|4221.61|4212.91|4222|4213.3|4225.09|4216.39|4218.43|4209.73|831
1638704100000|2021-12-05 11:35:00|4221.96|4213.26|4208.28|4199.58|4223.23|4214.53|4207.35|4198.65|1005
1638704400000|2021-12-05 11:40:00|4208.29|4199.59|4207.56|4198.86|4208.79|4200.09|4199.49|4190.79|1024
1638704700000|2021-12-05 11:45:00|4206.5|4197.8|4193.43|4184.73|4210.86|4202.16|4189.29|4180.59|1057
1638705000000|2021-12-05 11:50:00|4193.31|4184.61|4199.56|4190.86|4200.53|4191.83|4189.89|4181.19|1012
1638705300000|2021-12-05 11:55:00|4199.6|4190.9|4205.32|4196.62|4206.19|4197.49|4192.05|4183.35|1024
1638705600000|2021-12-05 12:00:00|4204.84|4196.14|4200.48|4191.78|4209.56|4200.86|4195.61|4186.91|1064
1638705900000|2021-12-05 12:05:00|4200.67|4191.97|4213.66|4204.96|4214.5|4205.8|4194.28|4185.58|1043
1638706200000|2021-12-05 12:10:00|4213.78|4205.08|4229.96|4221.26|4230.29|4221.59|4212.96|4204.26|1014
1638706500000|2021-12-05 12:15:00|4229.93|4221.23|4225.6|4216.9|4231.94|4223.24|4225.27|4216.57|1042
1638706800000|2021-12-05 12:20:00|4225.69|4216.99|4245.95|4237.25|4251.28|4242.58|4225.34|4216.64|1061
1638707100000|2021-12-05 12:25:00|4245.77|4237.07|4236.35|4227.65|4252.74|4244.04|4234.79|4226.09|1085
1638707400000|2021-12-05 12:30:00|4236.33|4227.63|4242.96|4234.26|4245.97|4237.27|4227.44|4218.74|1056
1638707700000|2021-12-05 12:35:00|4242.95|4234.25|4248.67|4239.97|4253.12|4244.42|4242.23|4233.53|1045
1638708000000|2021-12-05 12:40:00|4248.93|4240.23|4247.31|4238.61|4258.5|4249.8|4247.14|4238.44|1058
1638708300000|2021-12-05 12:45:00|4247.28|4238.58|4244.39|4235.69|4247.29|4238.59|4240.49|4231.79|1001
1638708600000|2021-12-05 12:50:00|4244.38|4235.68|4237.63|4228.93|4244.48|4235.78|4236.31|4227.61|1011
1638708900000|2021-12-05 12:55:00|4237.71|4229.01|4240.42|4231.72|4240.51|4231.81|4230|4221.3|1042
1638709200000|2021-12-05 13:00:00|4240.43|4231.73|4226.15|4217.45|4241|4232.3|4224.4|4215.7|1019
1638709500000|2021-12-05 13:05:00|4226.14|4217.44|4232.81|4224.11|4233.32|4224.62|4219|4210.3|1039
1638709800000|2021-12-05 13:10:00|4232.72|4224.02|4229.72|4221.02|4237.08|4228.38|4226.1|4217.4|988
1638710100000|2021-12-05 13:15:00|4229.73|4221.03|4218.56|4209.86|4231.88|4223.18|4216.67|4207.97|1029
1638710400000|2021-12-05 13:20:00|4218.44|4209.74|4210.99|4202.29|4220.16|4211.46|4207.5|4198.8|1022
1638710700000|2021-12-05 13:25:00|4211|4202.3|4210.1|4201.4|4216.34|4207.64|4208.18|4199.48|1004
1638711000000|2021-12-05 13:30:00|4210.05|4201.35|4224.23|4215.53|4225.01|4216.31|4206.67|4197.97|1019
1638711300000|2021-12-05 13:35:00|4224.33|4215.63|4223.21|4214.51|4229.43|4220.73|4221.11|4212.41|985
1638711600000|2021-12-05 13:40:00|4223.2|4214.5|4226.61|4217.91|4226.84|4218.14|4220.07|4211.37|977
1638711900000|2021-12-05 13:45:00|4226.59|4217.89|4226.38|4217.68|4226.86|4218.16|4220.44|4211.74|879
1638712200000|2021-12-05 13:50:00|4226.24|4217.54|4230.03|4221.33|4230.61|4221.91|4226.09|4217.39|811
1638712500000|2021-12-05 13:55:00|4230.01|4221.31|4213.06|4204.36|4232.94|4224.24|4213.03|4204.33|923
1638712800000|2021-12-05 14:00:00|4212.68|4203.98|4177.15|4168.45|4215.83|4207.13|4175.32|4166.62|1100
1638713100000|2021-12-05 14:05:00|4177.44|4168.74|4176.38|4167.68|4187.55|4178.85|4168.38|4159.68|1120
1638713400000|2021-12-05 14:10:00|4176.31|4167.61|4155.88|4147.18|4176.31|4167.61|4139.13|4130.43|1160
1638713700000|2021-12-05 14:15:00|4156.22|4147.52|4152.24|4143.54|4169.66|4160.96|4144.47|4135.77|1146
1638714000000|2021-12-05 14:20:00|4152.47|4143.77|4168.42|4159.72|4172.47|4163.77|4152.47|4143.77|1128
1638714300000|2021-12-05 14:25:00|4168.33|4159.63|4155.09|4146.39|4180.05|4171.35|4151.77|4143.07|1112
1638714600000|2021-12-05 14:30:00|4155.06|4146.36|4150.33|4141.63|4165.17|4156.47|4150.3|4141.6|1059
1638714900000|2021-12-05 14:35:00|4150.24|4141.54|4148.71|4140.01|4153.22|4144.52|4141.09|4132.39|1094
1638715200000|2021-12-05 14:40:00|4148.47|4139.77|4156.29|4147.59|4165.09|4156.39|4147.42|4138.72|1090
1638715500000|2021-12-05 14:45:00|4156|4147.3|4172.23|4163.53|4172.23|4163.53|4148.42|4139.72|1077
1638715800000|2021-12-05 14:50:00|4172.14|4163.44|4165.87|4157.17|4178.54|4169.84|4165.35|4156.65|1028
1638716100000|2021-12-05 14:55:00|4165.81|4157.11|4151.85|4143.15|4165.87|4157.17|4144.53|4135.83|1081
1638716400000|2021-12-05 15:00:00|4151.65|4142.95|4149.3|4140.6|4170.66|4161.96|4145.72|4137.02|1123
1638716700000|2021-12-05 15:05:00|4149.32|4140.62|4109.17|4100.47|4151.14|4142.44|4097.52|4088.82|1123
1638717000000|2021-12-05 15:10:00|4109.11|4100.41|4095.5|4086.8|4118.81|4110.11|4091.91|4083.21|1132
1638717300000|2021-12-05 15:15:00|4095.6|4086.9|4089.77|4081.07|4103.75|4095.05|4074.52|4065.82|1153
1638717600000|2021-12-05 15:20:00|4089.94|4081.24|4099.51|4090.81|4100.79|4092.09|4082.51|4073.81|1139
1638717900000|2021-12-05 15:25:00|4099.43|4090.73|4083.43|4074.73|4100.76|4092.06|4082.75|4074.05|1135
1638718200000|2021-12-05 15:30:00|4083.28|4074.58|4063.37|4054.67|4085.36|4076.66|4059.88|4051.18|1149
1638718500000|2021-12-05 15:35:00|4063.49|4054.79|4053.31|4044.61|4068.42|4059.72|4042.05|4033.35|1175
1638718800000|2021-12-05 15:40:00|4053.36|4044.66|4053.59|4044.89|4065.27|4056.57|4050.01|4041.31|1143
1638719100000|2021-12-05 15:45:00|4053.3|4044.6|4059.96|4051.26|4071.78|4063.08|4052.89|4044.19|1153
1638719400000|2021-12-05 15:50:00|4060.21|4051.51|4068.09|4059.39|4070|4061.3|4047.69|4038.99|1142
1638719700000|2021-12-05 15:55:00|4068.13|4059.43|4079.34|4070.64|4080.12|4071.42|4066.98|4058.28|1120
1638720000000|2021-12-05 16:00:00|4079.76|4071.06|4100.8|4092.1|4142.47|4133.77|4074.46|4065.76|1171
1638720300000|2021-12-05 16:05:00|4100.68|4091.98|4114.41|4105.71|4114.49|4105.79|4099.66|4090.96|1147
1638720600000|2021-12-05 16:10:00|4114.46|4105.76|4132.07|4123.37|4133.11|4124.41|4102.66|4093.96|1152
1638720900000|2021-12-05 16:15:00|4131.74|4123.04|4121.06|4112.36|4133.43|4124.73|4119.76|4111.06|1151
1638721200000|2021-12-05 16:20:00|4121.07|4112.37|4113.93|4105.23|4121.72|4113.02|4106.53|4097.83|1155
1638721500000|2021-12-05 16:25:00|4113.88|4105.18|4110.44|4101.74|4119.02|4110.32|4106.56|4097.86|1121
1638721800000|2021-12-05 16:30:00|4110.45|4101.75|4098.09|4089.39|4118.7|4110|4096.75|4088.05|1111
1638722100000|2021-12-05 16:35:00|4098.05|4089.35|4096.81|4088.11|4111.99|4103.29|4096.03|4087.33|1109
1638722400000|2021-12-05 16:40:00|4096.82|4088.12|4118.84|4110.14|4122.07|4113.37|4096.66|4087.96|1115
1638722700000|2021-12-05 16:45:00|4118.96|4110.26|4134.53|4125.83|4137.84|4129.14|4114.42|4105.72|1109
1638723000000|2021-12-05 16:50:00|4134.7|4126|4127.3|4118.6|4138.44|4129.74|4124.57|4115.87|1070
1638723300000|2021-12-05 16:55:00|4127.34|4118.64|4117.67|4108.97|4133.31|4124.61|4114.69|4105.99|1079
1638723600000|2021-12-05 17:00:00|4117.76|4109.06|4105.02|4096.32|4126.18|4117.48|4104.64|4095.94|1062
1638723900000|2021-12-05 17:05:00|4104.98|4096.28|4097.89|4089.19|4105.13|4096.43|4096.69|4087.99|1009
1638724200000|2021-12-05 17:10:00|4097.9|4089.2|4122.94|4114.24|4124.55|4115.85|4097.9|4089.2|1019
1638724500000|2021-12-05 17:15:00|4122.89|4114.19|4126.99|4118.29|4130.69|4121.99|4106.75|4098.05|1070
1638724800000|2021-12-05 17:20:00|4127.13|4118.43|4140.94|4132.24|4147|4138.3|4126.44|4117.74|1089
1638725100000|2021-12-05 17:25:00|4140.83|4132.13|4150.59|4141.89|4152.73|4144.03|4133.99|4125.29|1117
1638725400000|2021-12-05 17:30:00|4150.45|4141.75|4156.87|4148.17|4170.94|4162.24|4149.33|4140.63|1118
1638725700000|2021-12-05 17:35:00|4156.97|4148.27|4154.82|4146.12|4165.97|4157.27|4145.64|4136.94|1093
1638726000000|2021-12-05 17:40:00|4154.81|4146.11|4157.72|4149.02|4161.42|4152.72|4152.53|4143.83|1003
1638726300000|2021-12-05 17:45:00|4157.73|4149.03|4157.92|4149.22|4159.63|4150.93|4150.63|4141.93|1015
1638726600000|2021-12-05 17:50:00|4157.93|4149.23|4168.59|4159.89|4169.13|4160.43|4156.92|4148.22|981
1638726900000|2021-12-05 17:55:00|4168.68|4159.98|4164.47|4155.77|4175.23|4166.53|4160.39|4151.69|1007
1638727200000|2021-12-05 18:00:00|4164.43|4155.73|4172.49|4163.79|4173.97|4165.27|4155.91|4147.21|1026
1638727500000|2021-12-05 18:05:00|4172.39|4163.69|4162.79|4154.09|4172.45|4163.75|4161.42|4152.72|943
1638727800000|2021-12-05 18:10:00|4162.8|4154.1|4160.3|4151.6|4162.89|4154.19|4155.88|4147.18|916
1638728100000|2021-12-05 18:15:00|4160.16|4151.46|4155.73|4147.03|4166.24|4157.54|4153.46|4144.76|919
1638728400000|2021-12-05 18:20:00|4155.66|4146.96|4150.72|4142.02|4155.78|4147.08|4147.62|4138.92|1023
1638728700000|2021-12-05 18:25:00|4150.66|4141.96|4151.89|4143.19|4152.26|4143.56|4145.85|4137.15|928
1638729000000|2021-12-05 18:30:00|4151.87|4143.17|4157.07|4148.37|4161.21|4152.51|4150.02|4141.32|940
1638729300000|2021-12-05 18:35:00|4157.05|4148.35|4172.57|4163.87|4172.57|4163.87|4153.1|4144.4|982
1638729600000|2021-12-05 18:40:00|4172.72|4164.02|4180.47|4171.77|4187.4|4178.7|4170.14|4161.44|1089
1638729900000|2021-12-05 18:45:00|4180.14|4171.44|4167.75|4159.05|4185.72|4177.02|4166.48|4157.78|1014
1638730200000|2021-12-05 18:50:00|4167.77|4159.07|4158.45|4149.75|4169.51|4160.81|4156.98|4148.28|968
1638730500000|2021-12-05 18:55:00|4158.44|4149.74|4157.51|4148.81|4161.48|4152.78|4157.43|4148.73|843
1638730800000|2021-12-05 19:00:00|4157.49|4148.79|4143.64|4134.94|4160.57|4151.87|4143.17|4134.47|929
1638731100000|2021-12-05 19:05:00|4143.67|4134.97|4138.65|4129.95|4149.11|4140.41|4136.8|4128.1|1006
1638731400000|2021-12-05 19:10:00|4138.69|4129.99|4122.79|4114.09|4143.25|4134.55|4120.26|4111.56|1025
1638731700000|2021-12-05 19:15:00|4122.76|4114.06|4112.61|4103.91|4125.73|4117.03|4107.47|4098.77|1117
1638732000000|2021-12-05 19:20:00|4112.56|4103.86|4116.98|4108.28|4117.3|4108.6|4106.92|4098.22|1044
1638732300000|2021-12-05 19:25:00|4116.97|4108.27|4130.05|4121.35|4131.39|4122.69|4115.35|4106.65|1095
1638732600000|2021-12-05 19:30:00|4129.98|4121.28|4123.86|4115.16|4131.33|4122.63|4110.06|4101.36|1104
1638732900000|2021-12-05 19:35:00|4123.85|4115.15|4133.21|4124.51|4133.85|4125.15|4123.85|4115.15|1005
1638733200000|2021-12-05 19:40:00|4133.26|4124.56|4142.48|4133.78|4146.55|4137.85|4133.24|4124.54|1103
1638733500000|2021-12-05 19:45:00|4142.45|4133.75|4129.63|4120.93|4147.98|4139.28|4126.65|4117.95|1070
1638733800000|2021-12-05 19:50:00|4129.94|4121.24|4144.05|4135.35|4144.6|4135.9|4127.04|4118.34|1070
1638734100000|2021-12-05 19:55:00|4144.04|4135.34|4147.74|4139.04|4147.83|4139.13|4133.06|4124.36|1068
1638734400000|2021-12-05 20:00:00|4147.73|4139.03|4160.8|4152.1|4162.36|4153.66|4145.88|4137.18|1065
1638734700000|2021-12-05 20:05:00|4160.88|4152.18|4163.15|4154.45|4164.41|4155.71|4156.27|4147.57|962
1638735000000|2021-12-05 20:10:00|4163.16|4154.46|4161.91|4153.21|4165.05|4156.35|4157.76|4149.06|965
1638735300000|2021-12-05 20:15:00|4161.98|4153.28|4155.78|4147.08|4164.22|4155.52|4153.88|4145.18|998
1638735600000|2021-12-05 20:20:00|4155.8|4147.1|4136.81|4128.11|4156.02|4147.32|4136.7|4128|978
1638735900000|2021-12-05 20:25:00|4136.76|4128.06|4118.42|4109.72|4136.76|4128.06|4117.94|4109.24|1055
1638736200000|2021-12-05 20:30:00|4118.48|4109.78|4131.77|4121.57|4132.28|4123.2|4118.44|4109.74|1070
1638736500000|2021-12-05 20:35:00|4131.78|4121.58|4148.64|4138.44|4149.4|4139.2|4124.81|4114.61|1035
1638736800000|2021-12-05 20:40:00|4148.65|4138.45|4154.76|4144.56|4156.68|4146.48|4146.69|4136.49|999
1638737100000|2021-12-05 20:45:00|4154.83|4144.63|4154.12|4143.92|4159.16|4148.96|4139.78|4129.58|1101
1638737400000|2021-12-05 20:50:00|4154.02|4143.82|4156.59|4146.39|4160.32|4150.12|4145.52|4135.32|1039
1638737700000|2021-12-05 20:55:00|4156.58|4146.38|4145.29|4135.09|4158.08|4147.88|4145.29|4135.09|949
1638738000000|2021-12-05 21:00:00|4145.28|4135.08|4151.93|4141.73|4160.92|4150.72|4143.99|4133.79|1079
1638738300000|2021-12-05 21:05:00|4151.81|4141.61|4140.34|4130.14|4152.06|4141.86|4130.9|4120.7|1062
1638738600000|2021-12-05 21:10:00|4140.33|4130.13|4122.55|4112.35|4145.78|4135.58|4120.88|4110.68|1056
1638738900000|2021-12-05 21:15:00|4122.56|4112.36|4113.75|4103.55|4122.68|4112.48|4110.37|4100.17|1050
1638739200000|2021-12-05 21:20:00|4113.61|4103.41|4132.1|4121.9|4132.69|4122.49|4110.62|4100.42|1085
1638739500000|2021-12-05 21:25:00|4131.72|4121.52|4142.38|4132.18|4143.57|4133.37|4128.03|4117.83|1086
1638739800000|2021-12-05 21:30:00|4142.23|4132.03|4145.67|4135.47|4146.27|4136.07|4130.6|4120.4|1073
1638740100000|2021-12-05 21:35:00|4145.66|4135.46|4131.31|4121.11|4146.57|4136.37|4129.18|4118.98|993
1638740400000|2021-12-05 21:40:00|4131.33|4121.13|4154.49|4144.29|4155.67|4145.47|4127.56|4117.36|1012
1638740700000|2021-12-05 21:45:00|4154.44|4144.24|4159.31|4149.11|4159.34|4149.14|4148.83|4138.63|969
1638741000000|2021-12-05 21:50:00|4159.56|4149.36|4159.05|4148.85|4159.87|4149.67|4148.69|4138.49|1027
1638741300000|2021-12-05 21:55:00|4159.06|4148.86|4154.43|4144.23|4160.52|4150.32|4150.75|4140.55|948
1638741600000|2021-12-05 22:00:00|4154.57|4144.37|4141.01|4132.31|4160.49|4150.29|4140.43|4131.73|1019
1638741900000|2021-12-05 22:05:00|4140.96|4132.26|4135.16|4126.46|4144.74|4136.04|4135.14|4126.44|823
1638742200000|2021-12-05 22:10:00|4134.55|4125.85|4125.69|4116.99|4137.17|4128.47|4125.67|4116.97|796
1638742500000|2021-12-05 22:15:00|4125.72|4117.02|4146.6|4137.9|4146.6|4137.9|4124.84|4116.14|888
1638742800000|2021-12-05 22:20:00|4145.12|4136.42|4148.22|4139.52|4151.2|4142.5|4135.57|4126.87|931
1638743100000|2021-12-05 22:25:00|4148.68|4139.98|4152.37|4143.67|4153.24|4144.54|4144.79|4136.09|744
1638743400000|2021-12-05 22:30:00|4152.34|4143.64|4150.94|4142.24|4152.98|4144.28|4150.94|4142.24|659
1638743700000|2021-12-05 22:35:00|4150.92|4142.22|4148.96|4140.26|4151.22|4142.52|4147.18|4138.48|451
1638744000000|2021-12-05 22:40:00|4148.91|4140.21|4143.86|4135.16|4148.91|4140.21|4136.24|4127.54|721
1638744300000|2021-12-05 22:45:00|4143.92|4135.22|4154.28|4145.58|4157.81|4149.11|4143.63|4134.93|728
1638744600000|2021-12-05 22:50:00|4154.22|4145.52|4155.71|4147.01|4156.58|4147.88|4146.01|4137.31|781
1638744900000|2021-12-05 22:55:00|4155.69|4146.99|4170.4|4161.7|4173.72|4165.02|4153.34|4144.64|864
1638745200000|2021-12-05 23:00:00|4170.74|4162.04|4165.12|4156.42|4172.83|4164.13|4157.57|4148.87|1033
1638745500000|2021-12-05 23:05:00|4165.13|4156.43|4199.75|4191.05|4200.2|4191.5|4164.06|4155.36|1090
1638745800000|2021-12-05 23:10:00|4199.8|4191.1|4212.05|4203.35|4213.47|4204.77|4198.81|4190.11|1049
1638746100000|2021-12-05 23:15:00|4211.91|4203.21|4205.96|4197.26|4213.31|4204.61|4195.55|4186.85|1073
1638746400000|2021-12-05 23:20:00|4204.41|4195.71|4172.6|4163.9|4207.69|4198.99|4172.6|4163.9|1037
1638746700000|2021-12-05 23:25:00|4172.71|4164.01|4184.65|4175.95|4187.92|4179.22|4169.79|4161.09|1080
1638747000000|2021-12-05 23:30:00|4184.15|4175.45|4185.46|4176.76|4190.27|4181.57|4169.13|4160.43|1025
1638747300000|2021-12-05 23:35:00|4185.08|4176.38|4198.69|4189.99|4202.61|4193.91|4185.08|4176.38|899
1638747600000|2021-12-05 23:40:00|4199.84|4191.14|4190.56|4181.86|4205.96|4197.26|4190.13|4181.43|884
1638747900000|2021-12-05 23:45:00|4190.51|4181.81|4187.79|4179.09|4192.18|4183.48|4184.82|4176.12|940
1638748200000|2021-12-05 23:50:00|4187.75|4179.05|4196.85|4188.15|4198.94|4190.24|4186.1|4177.4|920
1638748500000|2021-12-05 23:55:00|4197.23|4188.53|4205.33|4196.63|4208.33|4199.63|4196.88|4188.18|966
1638748800000|2021-12-06 00:00:00|4205.68|4196.98|4190.35|4181.65|4212.63|4203.93|4190.35|4181.65|1047
1638749100000|2021-12-06 00:05:00|4190.42|4181.72|4180.68|4171.98|4196.45|4187.75|4177.79|4169.09|1059
1638749400000|2021-12-06 00:10:00|4180.7|4172|4155.96|4147.26|4186.14|4177.44|4151.71|4143.01|1091
1638749700000|2021-12-06 00:15:00|4155.01|4146.31|4131.19|4122.49|4164.01|4155.31|4122.37|4113.67|1138
1638750000000|2021-12-06 00:20:00|4131.22|4122.52|4143.62|4134.92|4146.07|4137.37|4119.83|4111.13|1132
1638750300000|2021-12-06 00:25:00|4143.01|4134.31|4125.01|4116.31|4145.77|4137.07|4115.89|4107.19|1144
1638750600000|2021-12-06 00:30:00|4125.12|4116.42|4127.08|4118.38|4133.89|4125.19|4112.7|4104|1149
1638750900000|2021-12-06 00:35:00|4127.09|4118.39|4140.83|4132.13|4147.98|4139.28|4123.25|4114.55|1082
1638751200000|2021-12-06 00:40:00|4140.77|4132.07|4131.35|4122.65|4146.73|4138.03|4129.51|4120.81|1099
1638751500000|2021-12-06 00:45:00|4131.47|4122.77|4117.21|4108.51|4140.05|4131.35|4117.19|4108.49|1103
1638751800000|2021-12-06 00:50:00|4117.48|4108.78|4135.2|4126.5|4135.25|4126.55|4114.8|4106.1|1114
1638752100000|2021-12-06 00:55:00|4134.89|4126.19|4141.21|4132.51|4143.65|4134.95|4134|4125.3|1062
1638752400000|2021-12-06 01:00:00|4141.17|4132.47|4149.57|4140.87|4149.57|4140.87|4125.72|4117.02|1137
1638752700000|2021-12-06 01:05:00|4149.87|4141.17|4158.26|4149.56|4161.5|4152.8|4149.87|4141.17|1078
1638753000000|2021-12-06 01:10:00|4158.74|4150.04|4164.39|4155.69|4172.86|4164.16|4158.74|4150.04|1032
1638753300000|2021-12-06 01:15:00|4164.16|4155.46|4162.1|4153.4|4168.98|4160.28|4148.32|4139.62|1066
1638753600000|2021-12-06 01:20:00|4162.07|4153.37|4151.4|4142.7|4165.14|4156.44|4147.52|4138.82|1087
1638753900000|2021-12-06 01:25:00|4151.58|4142.88|4133.52|4124.82|4153.47|4144.77|4131.06|4122.36|1060
1638754200000|2021-12-06 01:30:00|4132.57|4123.87|4124.26|4115.56|4140.97|4132.27|4124.26|4115.56|1085
1638754500000|2021-12-06 01:35:00|4124.3|4115.6|4113.93|4105.23|4125.17|4116.47|4111.05|4102.35|1106
1638754800000|2021-12-06 01:40:00|4113.99|4105.29|4127.85|4119.15|4128.99|4120.29|4113.34|4104.64|1043
1638755100000|2021-12-06 01:45:00|4126.71|4118.01|4147.48|4138.78|4151.77|4143.07|4125.39|4116.69|1093
1638755400000|2021-12-06 01:50:00|4147.52|4138.82|4145.56|4136.86|4152.27|4143.57|4139.35|4130.65|1078
1638755700000|2021-12-06 01:55:00|4145.36|4136.66|4152.94|4144.24|4155.37|4146.67|4144.63|4135.93|1030
1638756000000|2021-12-06 02:00:00|4152.84|4144.14|4152.77|4144.07|4161.18|4152.48|4143.22|4134.52|1094
1638756300000|2021-12-06 02:05:00|4152.52|4143.82|4159.05|4150.35|4161.07|4152.37|4146.31|4137.61|1047
1638756600000|2021-12-06 02:10:00|4159.43|4150.73|4167.16|4158.46|4168.15|4159.45|4158.1|4149.4|991
1638756900000|2021-12-06 02:15:00|4167.08|4158.38|4156.28|4147.58|4168.23|4159.53|4155.06|4146.36|1039
1638757200000|2021-12-06 02:20:00|4156.24|4147.54|4171.2|4162.5|4174.05|4165.35|4155.62|4146.92|1039
1638757500000|2021-12-06 02:25:00|4171.32|4162.62|4157.45|4148.75|4172.9|4164.2|4156.43|4147.73|1039
1638757800000|2021-12-06 02:30:00|4157.51|4148.81|4147.29|4138.59|4159.6|4150.9|4147.16|4138.46|902
1638758100000|2021-12-06 02:35:00|4147.64|4138.94|4158.31|4149.61|4159.75|4151.05|4147.29|4138.59|786
1638758400000|2021-12-06 02:40:00|4158.32|4149.62|4169.49|4160.79|4170.08|4161.38|4158.1|4149.4|922
1638758700000|2021-12-06 02:45:00|4169.59|4160.89|4160.25|4151.55|4170.89|4162.19|4160.05|4151.35|969
1638759000000|2021-12-06 02:50:00|4160.23|4151.53|4163.77|4155.07|4169.45|4160.75|4158.98|4150.28|1001
1638759300000|2021-12-06 02:55:00|4163.76|4155.06|4158.67|4149.97|4168.88|4160.18|4157.1|4148.4|933
1638759600000|2021-12-06 03:00:00|4158.38|4149.68|4158.41|4149.71|4165.5|4156.8|4157.27|4148.57|980
1638759900000|2021-12-06 03:05:00|4159.04|4150.34|4169.07|4160.37|4169.09|4160.39|4158.09|4149.39|839
1638760200000|2021-12-06 03:10:00|4169.04|4160.34|4160.73|4152.03|4171.24|4162.54|4159.65|4150.95|1017
1638760500000|2021-12-06 03:15:00|4160.74|4152.04|4164.55|4155.85|4172.47|4163.77|4160.34|4151.64|1057
1638760800000|2021-12-06 03:20:00|4164.52|4155.82|4188.04|4179.34|4188.41|4179.71|4163.76|4155.06|1028
1638761100000|2021-12-06 03:25:00|4188.03|4179.33|4187.36|4178.66|4198.68|4189.98|4186.29|4177.59|1029
1638761400000|2021-12-06 03:30:00|4187.4|4178.7|4177.03|4168.33|4187.45|4178.75|4175.5|4166.8|962
1638761700000|2021-12-06 03:35:00|4176.82|4168.12|4180.78|4172.08|4185.84|4177.14|4174.67|4165.97|957
1638762000000|2021-12-06 03:40:00|4180.79|4172.09|4180.9|4172.2|4187.38|4178.68|4177.22|4168.52|982
1638762300000|2021-12-06 03:45:00|4180.73|4172.03|4187.08|4178.38|4194.73|4186.03|4180.42|4171.72|1082
1638762600000|2021-12-06 03:50:00|4187.07|4178.37|4191.86|4183.16|4194.19|4185.49|4184.89|4176.19|1002
1638762900000|2021-12-06 03:55:00|4191.75|4183.05|4178.77|4170.07|4193.94|4185.24|4177.37|4168.67|1040
1638763200000|2021-12-06 04:00:00|4178.87|4170.17|4182.68|4173.98|4184.83|4176.13|4171.99|4163.29|982
1638763500000|2021-12-06 04:05:00|4182.73|4174.03|4191.31|4182.61|4191.79|4183.09|4177.82|4169.12|1029
1638763800000|2021-12-06 04:10:00|4191.71|4183.01|4194.57|4185.87|4196.98|4188.28|4187.78|4179.08|993
1638764100000|2021-12-06 04:15:00|4194.72|4186.02|4185.68|4176.98|4204.95|4196.25|4185.12|4176.42|1067
1638764400000|2021-12-06 04:20:00|4185.62|4176.92|4194.47|4185.77|4197.42|4188.72|4183.91|4175.21|1046
1638764700000|2021-12-06 04:25:00|4194.44|4185.74|4197.57|4188.87|4201.22|4192.52|4193.54|4184.84|961
1638765000000|2021-12-06 04:30:00|4197.56|4188.86|4197.62|4188.92|4203.26|4194.56|4196.84|4188.14|941
1638765300000|2021-12-06 04:35:00|4197.76|4189.06|4198.16|4189.46|4199.37|4190.67|4192.5|4183.8|776
1638765600000|2021-12-06 04:40:00|4197.77|4189.07|4190.49|4181.79|4199.56|4190.86|4188.63|4179.93|919
1638765900000|2021-12-06 04:45:00|4190.54|4181.84|4189.24|4180.54|4194.78|4186.08|4186.88|4178.18|932
1638766200000|2021-12-06 04:50:00|4189.17|4180.47|4173.69|4164.99|4192.25|4183.55|4170.82|4162.12|975
1638766500000|2021-12-06 04:55:00|4173.72|4165.02|4176.02|4167.32|4178.66|4169.96|4170.33|4161.63|873
1638766800000|2021-12-06 05:00:00|4176.12|4167.42|4184.78|4176.08|4191.23|4182.53|4176.12|4167.42|898
1638767100000|2021-12-06 05:05:00|4184.7|4176|4173.19|4164.49|4184.91|4176.21|4170.47|4161.77|1019
1638767400000|2021-12-06 05:10:00|4173.12|4164.42|4173.27|4164.57|4181.96|4173.26|4171.84|4163.14|949
1638767700000|2021-12-06 05:15:00|4173.31|4164.61|4185.52|4176.82|4185.52|4176.82|4172.67|4163.97|837
1638768000000|2021-12-06 05:20:00|4185.53|4176.83|4181.4|4172.7|4189.37|4180.67|4181.15|4172.45|684
1638768300000|2021-12-06 05:25:00|4181.39|4172.69|4182.19|4173.49|4189.7|4181|4179.38|4170.68|907
1638768600000|2021-12-06 05:30:00|4181.64|4172.94|4169.91|4161.21|4184.36|4175.66|4169.1|4160.4|991
1638768900000|2021-12-06 05:35:00|4170.34|4161.64|4173.62|4164.92|4175.26|4166.56|4169.6|4160.9|899
1638769200000|2021-12-06 05:40:00|4173.14|4164.44|4164.55|4155.85|4173.73|4165.03|4163.29|4154.59|812
1638769500000|2021-12-06 05:45:00|4164.59|4155.89|4163.18|4154.48|4172.02|4163.32|4162.63|4153.93|941
1638769800000|2021-12-06 05:50:00|4163.03|4154.33|4159.51|4150.81|4163.79|4155.09|4159.39|4150.69|675
1638770100000|2021-12-06 05:55:00|4159.52|4150.82|4145.61|4136.91|4160.51|4151.81|4145.38|4136.68|866
1638770400000|2021-12-06 06:00:00|4145.17|4136.47|4141.34|4132.64|4150.23|4141.53|4139.49|4130.79|986
1638770700000|2021-12-06 06:05:00|4141.57|4132.87|4152.34|4143.64|4155.34|4146.64|4141.34|4132.64|896
1638771000000|2021-12-06 06:10:00|4152.62|4143.92|4140.11|4131.41|4155.38|4146.68|4139.15|4130.45|952
1638771300000|2021-12-06 06:15:00|4140.12|4131.42|4152.67|4143.97|4153.52|4144.82|4138.35|4129.65|1002
1638771600000|2021-12-06 06:20:00|4152.71|4144.01|4150.87|4142.17|4153.2|4144.5|4139.24|4130.54|1000
1638771900000|2021-12-06 06:25:00|4150.56|4141.86|4153.85|4145.15|4155.3|4146.6|4145.55|4136.85|904
1638772200000|2021-12-06 06:30:00|4153.59|4144.89|4159.41|4150.71|4161.97|4153.27|4152.57|4143.87|829
1638772500000|2021-12-06 06:35:00|4159.31|4150.61|4149.85|4141.15|4159.37|4150.67|4149.36|4140.66|879
1638772800000|2021-12-06 06:40:00|4150.07|4141.37|4131.18|4122.48|4151.87|4143.17|4127.29|4118.59|954
1638773100000|2021-12-06 06:45:00|4132.04|4123.34|4118.08|4109.38|4138.82|4130.12|4116.03|4107.33|1037
1638773400000|2021-12-06 06:50:00|4118.21|4109.51|4095.69|4086.99|4121.36|4112.66|4086.09|4077.39|1066
1638773700000|2021-12-06 06:55:00|4095.71|4087.01|4083.32|4074.62|4098.66|4089.96|4080.04|4071.34|1114
1638774000000|2021-12-06 07:00:00|4083.33|4074.63|4066.97|4058.27|4083.33|4074.63|4063.05|4054.35|1083
1638774300000|2021-12-06 07:05:00|4066.09|4057.39|4083.03|4074.33|4085.86|4077.16|4065.74|4057.04|1011
1638774600000|2021-12-06 07:10:00|4083.28|4074.58|4069.6|4060.9|4086.76|4078.06|4063.81|4055.11|1038
1638774900000|2021-12-06 07:15:00|4069.59|4060.89|4057.19|4048.49|4072.04|4063.34|4056.04|4047.34|1046
1638775200000|2021-12-06 07:20:00|4057.2|4048.5|4056.39|4047.69|4068.95|4060.25|4056.39|4047.69|993
1638775500000|2021-12-06 07:25:00|4056.37|4047.67|4029.3|4020.6|4060.64|4051.94|4025.25|4016.55|1148
1638775800000|2021-12-06 07:30:00|4029.41|4020.71|4042.75|4034.05|4055.91|4047.21|4026.65|4017.95|1132
1638776100000|2021-12-06 07:35:00|4041.83|4033.13|4050.03|4041.33|4057.36|4048.66|4041.83|4033.13|1089
1638776400000|2021-12-06 07:40:00|4050.02|4041.32|4049.06|4040.36|4056.13|4047.43|4046.2|4037.5|1051
1638776700000|2021-12-06 07:45:00|4049.14|4040.44|4061.16|4052.46|4067.11|4058.41|4049.14|4040.44|1051
1638777000000|2021-12-06 07:50:00|4060.82|4052.12|4072.28|4063.58|4074.51|4065.81|4060.82|4052.12|1015
1638777300000|2021-12-06 07:55:00|4072.27|4063.57|4081.01|4072.31|4081.9|4073.2|4071.27|4062.57|870
1638777600000|2021-12-06 08:00:00|4080.75|4072.05|4150.22|4141.52|4154.26|4145.56|4080.68|4071.98|1144
1638777900000|2021-12-06 08:05:00|4150.47|4141.77|4087.45|4078.75|4151.1|4142.4|4086.61|4077.91|1173
1638778200000|2021-12-06 08:10:00|4088.5|4079.8|4060.37|4051.67|4094.06|4085.36|4046.94|4038.24|1163
1638778500000|2021-12-06 08:15:00|4060.69|4051.99|4067.82|4059.12|4086.15|4077.45|4060.24|4051.54|1147
1638778800000|2021-12-06 08:20:00|4067.84|4059.14|4015.63|4006.93|4073.73|4065.03|4014.06|4005.36|1145
1638779100000|2021-12-06 08:25:00|4014.44|4005.74|4035.05|4026.35|4036.59|4027.89|4000.72|3992.02|1170
1638779400000|2021-12-06 08:30:00|4034.62|4025.92|4014.11|4005.41|4044.64|4035.94|4011.48|4002.78|1156
1638779700000|2021-12-06 08:35:00|4013.93|4005.23|4021.9|4013.2|4023.6|4014.9|4004.99|3996.29|1148
1638780000000|2021-12-06 08:40:00|4022.15|4013.45|4044.79|4036.09|4049.21|4040.51|4018.45|4009.75|1116
1638780300000|2021-12-06 08:45:00|4044.8|4036.1|4063.23|4054.53|4071.97|4063.27|4027.07|4018.37|1158
1638780600000|2021-12-06 08:50:00|4062.98|4054.28|4044.6|4035.9|4065.02|4056.32|4041.92|4033.22|1123
1638780900000|2021-12-06 08:55:00|4044.62|4035.92|4055.92|4047.22|4068.46|4059.76|4039.26|4030.56|1103
1638781200000|2021-12-06 09:00:00|4056.11|4047.41|4067.59|4058.89|4077.77|4069.07|4046.49|4037.79|1136
1638781500000|2021-12-06 09:05:00|4067.27|4058.57|4025.01|4016.31|4070.32|4061.62|4021.29|4012.59|1111
1638781800000|2021-12-06 09:10:00|4024.9|4016.2|4016.24|4007.54|4025.08|4016.38|4013.15|4004.45|1146
1638782100000|2021-12-06 09:15:00|4016.14|4007.44|4038.73|4030.03|4038.73|4030.03|4012.84|4004.14|1092
1638782400000|2021-12-06 09:20:00|4038.71|4030.01|4020.75|4012.05|4038.71|4030.01|4015.35|4006.65|1109
1638782700000|2021-12-06 09:25:00|4020.19|4011.49|4015.49|4006.79|4031.77|4023.07|4015.39|4006.69|1074
1638783000000|2021-12-06 09:30:00|4015.51|4006.81|3975.53|3966.83|4021.42|4012.72|3975.23|3966.53|1117
1638783300000|2021-12-06 09:35:00|3975.93|3967.23|3958.09|3949.39|3984.3|3975.6|3937.14|3928.44|1186
1638783600000|2021-12-06 09:40:00|3958.64|3949.94|3968.64|3959.94|3970.02|3961.32|3942.47|3933.77|1178
1638783900000|2021-12-06 09:45:00|3968.38|3959.68|3983.93|3975.23|3987.27|3978.57|3965.16|3956.46|1157
1638784200000|2021-12-06 09:50:00|3984.06|3975.36|3982.53|3973.83|3986.83|3978.13|3968.84|3960.14|1125
1638784500000|2021-12-06 09:55:00|3982.35|3973.65|3969.13|3960.43|3983.54|3974.84|3954.23|3945.53|1146
1638784800000|2021-12-06 10:00:00|3969.11|3960.41|3981.24|3972.54|3987|3978.3|3959.66|3950.96|1114
1638785100000|2021-12-06 10:05:00|3980.92|3972.22|4001.22|3992.52|4002.79|3994.09|3980.56|3971.86|1111
1638785400000|2021-12-06 10:10:00|4001.23|3992.53|3994.92|3986.22|4006.81|3998.11|3994.09|3985.39|1140
1638785700000|2021-12-06 10:15:00|3994.68|3985.98|3986.27|3977.57|4004.49|3995.79|3984.64|3975.94|1068
1638786000000|2021-12-06 10:20:00|3986.24|3977.54|3971.07|3962.37|3987.81|3979.11|3970.57|3961.87|1097
1638786300000|2021-12-06 10:25:00|3970.96|3962.26|3951.2|3942.5|3970.97|3962.27|3951.2|3942.5|1112
1638786600000|2021-12-06 10:30:00|3951.05|3942.35|3955.22|3946.52|3957.81|3949.11|3930.14|3921.44|1105
1638786900000|2021-12-06 10:35:00|3955.04|3946.34|3953.24|3944.54|3960.03|3951.33|3942.52|3933.82|1129
1638787200000|2021-12-06 10:40:00|3953.61|3944.91|3963.59|3954.89|3966.06|3957.36|3949.26|3940.56|1135
1638787500000|2021-12-06 10:45:00|3963.67|3954.97|3968.08|3959.38|3982.39|3973.69|3963.1|3954.4|1121
1638787800000|2021-12-06 10:50:00|3967.85|3959.15|3955.93|3947.23|3979.3|3970.6|3952.4|3943.7|1117
1638788100000|2021-12-06 10:55:00|3955.98|3947.28|3955.94|3947.24|3964.8|3956.1|3953.13|3944.43|1067
1638788400000|2021-12-06 11:00:00|3955.85|3947.15|3952.33|3943.63|3968.61|3959.91|3951.38|3942.68|1101
1638788700000|2021-12-06 11:05:00|3952.39|3943.69|3949.65|3940.95|3959.16|3950.46|3948.2|3939.5|971
1638789000000|2021-12-06 11:10:00|3949.8|3941.1|3949.59|3940.89|3956.33|3947.63|3944.97|3936.27|1057
1638789300000|2021-12-06 11:15:00|3949.43|3940.73|3960.01|3951.31|3961.58|3952.88|3942.44|3933.74|1044
1638789600000|2021-12-06 11:20:00|3959.87|3951.17|3968.3|3959.6|3973.52|3964.82|3955.65|3946.95|1067
1638789900000|2021-12-06 11:25:00|3968.29|3959.59|3977.57|3968.87|3978.2|3969.5|3966.62|3957.92|1018
1638790200000|2021-12-06 11:30:00|3977.51|3968.81|3978.37|3969.67|3990.9|3982.2|3976.07|3967.37|1056
1638790500000|2021-12-06 11:35:00|3978.39|3969.69|3978.81|3970.11|3979.2|3970.5|3967.21|3958.51|928
1638790800000|2021-12-06 11:40:00|3979.24|3970.54|4029.82|4021.12|4031.29|4022.59|3969.96|3961.26|1099
1638791100000|2021-12-06 11:45:00|4029.43|4020.73|4019.58|4010.88|4062.34|4053.64|4010.9|4002.2|1174
1638791400000|2021-12-06 11:50:00|4019.12|4010.42|4067.29|4058.59|4083.95|4075.25|4018.7|4010|1148
1638791700000|2021-12-06 11:55:00|4067.74|4059.04|4054.16|4045.46|4075.1|4066.4|4043.38|4034.68|1142
1638792000000|2021-12-06 12:00:00|4054.12|4045.42|4053.99|4045.29|4059.79|4051.09|4042.02|4033.32|1106
1638792300000|2021-12-06 12:05:00|4053.54|4044.84|4057.21|4048.51|4061.04|4052.34|4047.77|4039.07|1040
1638792600000|2021-12-06 12:10:00|4057.17|4048.47|4041.95|4033.25|4063.79|4055.09|4040.35|4031.65|1083
1638792900000|2021-12-06 12:15:00|4041.96|4033.26|4051.81|4043.11|4052.22|4043.52|4030.09|4021.39|1117
1638793200000|2021-12-06 12:20:00|4051.78|4043.08|4058.08|4049.38|4060.7|4052|4049.07|4040.37|1021
1638793500000|2021-12-06 12:25:00|4058.11|4049.41|4077.93|4069.23|4085.78|4077.08|4054.38|4045.68|1083
1638793800000|2021-12-06 12:30:00|4077.91|4069.21|4086.77|4078.07|4087.42|4078.72|4068.78|4060.08|1149
1638794100000|2021-12-06 12:35:00|4086.73|4078.03|4085.84|4077.14|4095.82|4087.12|4076.36|4067.66|1065
1638794400000|2021-12-06 12:40:00|4085.8|4077.1|4081.52|4072.82|4092.91|4084.21|4076.38|4067.68|1039
1638794700000|2021-12-06 12:45:00|4081.59|4072.89|4071.56|4062.86|4086.96|4078.26|4070.09|4061.39|922
1638795000000|2021-12-06 12:50:00|4071.53|4062.83|4071.48|4062.78|4080.8|4072.1|4065.21|4056.51|1027
1638795300000|2021-12-06 12:55:00|4071.63|4062.93|4061.06|4052.36|4076.3|4067.6|4058.68|4049.98|981
1638795600000|2021-12-06 13:00:00|4061.29|4052.59|4070.96|4062.26|4075.26|4066.56|4057.42|4048.72|1068
1638795900000|2021-12-06 13:05:00|4070.91|4062.21|4089.57|4080.87|4095.04|4086.34|4069.41|4060.71|1080
1638796200000|2021-12-06 13:10:00|4089.77|4081.07|4075.95|4067.25|4095.74|4087.04|4075.58|4066.88|1039
1638796500000|2021-12-06 13:15:00|4075.83|4067.13|4068.43|4059.73|4078.95|4070.25|4067.5|4058.8|972
1638796800000|2021-12-06 13:20:00|4068.56|4059.86|4062.36|4053.66|4070.77|4062.07|4061.62|4052.92|968
1638797100000|2021-12-06 13:25:00|4062.88|4054.18|4066.42|4057.72|4070.78|4062.08|4059.72|4051.02|1018
1638797400000|2021-12-06 13:30:00|4066.32|4057.62|4049.84|4041.14|4066.32|4057.62|4044.39|4035.69|1004
1638797700000|2021-12-06 13:35:00|4049.74|4041.04|4052.71|4044.01|4056.38|4047.68|4042.59|4033.89|1115
1638798000000|2021-12-06 13:40:00|4053.33|4044.63|4049.12|4040.42|4060.58|4051.88|4049.12|4040.42|1000
1638798300000|2021-12-06 13:45:00|4049.07|4040.37|4027.79|4019.09|4052.61|4043.91|4027.76|4019.06|1086
1638798600000|2021-12-06 13:50:00|4029.08|4020.38|4040.4|4031.7|4042.49|4033.79|4027.01|4018.31|1072
1638798900000|2021-12-06 13:55:00|4040.43|4031.73|4053.14|4044.44|4054.71|4046.01|4040.12|4031.42|1065
1638799200000|2021-12-06 14:00:00|4053.09|4044.39|4046.47|4037.77|4054.11|4045.41|4032.53|4023.83|1099
1638799500000|2021-12-06 14:05:00|4046.45|4037.75|4055.74|4047.04|4056.3|4047.6|4041.53|4032.83|1016
1638799800000|2021-12-06 14:10:00|4055.38|4046.68|4063.7|4055|4065.51|4056.81|4055|4046.3|1006
1638800100000|2021-12-06 14:15:00|4064.04|4055.34|4062.67|4053.97|4070.8|4062.1|4053.02|4044.32|1084
1638800400000|2021-12-06 14:20:00|4062.84|4054.14|4067.7|4059|4069.6|4060.9|4059.77|4051.07|905
1638800700000|2021-12-06 14:25:00|4067.75|4059.05|4065.54|4056.84|4070.9|4062.2|4055.94|4047.24|1036
1638801000000|2021-12-06 14:30:00|4065.92|4057.22|4037.25|4028.55|4079.95|4071.25|4028.54|4019.84|1158
1638801300000|2021-12-06 14:35:00|4037.77|4029.07|4004.81|3996.11|4038.42|4029.72|4003.61|3994.91|1157
1638801600000|2021-12-06 14:40:00|4003.55|3994.85|4038.34|4029.64|4040.33|4031.63|3993.73|3985.03|1136
1638801900000|2021-12-06 14:45:00|4038.29|4029.59|4018.98|4010.28|4042.98|4034.28|4015.76|4007.06|1129
1638802200000|2021-12-06 14:50:00|4018.96|4010.26|4016.19|4007.49|4029.13|4020.43|4015.82|4007.12|1142
1638802500000|2021-12-06 14:55:00|4016.05|4007.35|4026.69|4017.99|4026.69|4017.99|4006.22|3997.52|1130
1638802800000|2021-12-06 15:00:00|4026.48|4017.78|4032.68|4023.98|4039.04|4030.34|4016.04|4007.34|1096
1638803100000|2021-12-06 15:05:00|4033.25|4024.55|4028.53|4019.83|4035.92|4027.22|4009.95|4001.25|1133
1638803400000|2021-12-06 15:10:00|4028.6|4019.9|4048.61|4039.91|4049.41|4040.71|4026.82|4018.12|1087
1638803700000|2021-12-06 15:15:00|4048.42|4039.72|4059.04|4050.34|4065.48|4056.78|4046.4|4037.7|1122
1638804000000|2021-12-06 15:20:00|4059.22|4050.52|4066.57|4057.87|4068|4059.3|4055.74|4047.04|1091
1638804300000|2021-12-06 15:25:00|4066.26|4057.56|4071.39|4062.69|4072.49|4063.79|4060.13|4051.43|1092
1638804600000|2021-12-06 15:30:00|4072.34|4063.64|4083.63|4074.93|4091.27|4082.57|4071.58|4062.88|1136
1638804900000|2021-12-06 15:35:00|4083.32|4074.62|4083.09|4074.39|4085.17|4076.47|4066.53|4057.83|1057
1638805200000|2021-12-06 15:40:00|4083.29|4074.59|4083.29|4074.59|4095.48|4086.78|4080.73|4072.03|1025
1638805500000|2021-12-06 15:45:00|4083.07|4074.37|4113.71|4105.01|4113.78|4105.08|4080.25|4071.55|1131
1638805800000|2021-12-06 15:50:00|4113.68|4104.98|4115.19|4106.49|4121.52|4112.82|4103.52|4094.82|1100
1638806100000|2021-12-06 15:55:00|4115.2|4106.5|4134.14|4125.44|4135.66|4126.96|4112.73|4104.03|1119
1638806400000|2021-12-06 16:00:00|4134.06|4125.36|4123.96|4115.26|4137.87|4129.17|4116.48|4107.78|1139
1638806700000|2021-12-06 16:05:00|4124.01|4115.31|4118.41|4109.71|4126.9|4118.2|4115.05|4106.35|1132
1638807000000|2021-12-06 16:10:00|4118.12|4109.42|4112.4|4103.7|4123.04|4114.34|4110.45|4101.75|1065
1638807300000|2021-12-06 16:15:00|4112.41|4103.71|4113.38|4104.68|4123.52|4114.82|4106.85|4098.15|1094
1638807600000|2021-12-06 16:20:00|4112.73|4104.03|4106.14|4097.44|4114.07|4105.37|4104.85|4096.15|1054
1638807900000|2021-12-06 16:25:00|4106.1|4097.4|4120.5|4111.8|4121.85|4113.15|4105.24|4096.54|1056
1638808200000|2021-12-06 16:30:00|4120.78|4112.08|4140.4|4131.7|4141.58|4132.88|4120.54|4111.84|1073
1638808500000|2021-12-06 16:35:00|4140.33|4131.63|4165.79|4157.09|4168.02|4159.32|4140.33|4131.63|1118
1638808800000|2021-12-06 16:40:00|4165.46|4156.76|4167.91|4159.21|4174.49|4165.79|4160|4151.3|1141
1638809100000|2021-12-06 16:45:00|4167.89|4159.19|4159.17|4150.47|4169.53|4160.83|4158.26|4149.56|1082
1638809400000|2021-12-06 16:50:00|4159.18|4150.48|4167.58|4158.88|4167.58|4158.88|4151.61|4142.91|966
1638809700000|2021-12-06 16:55:00|4167.57|4158.87|4175.95|4167.25|4179.63|4170.93|4163.13|4154.43|1016
1638810000000|2021-12-06 17:00:00|4175.9|4167.2|4177.58|4168.88|4179.35|4170.65|4171.57|4162.87|994
1638810300000|2021-12-06 17:05:00|4177.57|4168.87|4191.46|4182.76|4192.57|4183.87|4176.86|4168.16|894
1638810600000|2021-12-06 17:10:00|4191.68|4182.98|4199.45|4190.75|4207.12|4198.42|4190.41|4181.71|1001
1638810900000|2021-12-06 17:15:00|4199.54|4190.84|4192.96|4184.26|4201.48|4192.78|4189.27|4180.57|961
1638811200000|2021-12-06 17:20:00|4193.23|4184.53|4180.48|4171.78|4195.35|4186.65|4180.48|4171.78|961
1638811500000|2021-12-06 17:25:00|4180.49|4171.79|4196.33|4187.63|4196.95|4188.25|4180.48|4171.78|1008
1638811800000|2021-12-06 17:30:00|4196.48|4187.78|4184.31|4175.61|4203.95|4195.25|4180.86|4172.16|983
1638812100000|2021-12-06 17:35:00|4184.6|4175.9|4171.92|4163.22|4185.7|4177|4171.24|4162.54|947
1638812400000|2021-12-06 17:40:00|4171.91|4163.21|4175.56|4166.86|4178.56|4169.86|4166.91|4158.21|957
1638812700000|2021-12-06 17:45:00|4174.94|4166.24|4186.89|4178.19|4187.83|4179.13|4171.63|4162.93|971
1638813000000|2021-12-06 17:50:00|4186.57|4177.87|4175.34|4166.64|4187.75|4179.05|4170.57|4161.87|1028
1638813300000|2021-12-06 17:55:00|4175.5|4166.8|4184.27|4175.57|4192.31|4183.61|4175.2|4166.5|984
1638813600000|2021-12-06 18:00:00|4184.26|4175.56|4177.92|4169.22|4193.68|4184.98|4174.79|4166.09|1041
1638813900000|2021-12-06 18:05:00|4178.7|4170|4170.56|4161.86|4178.7|4170|4169.06|4160.36|990
1638814200000|2021-12-06 18:10:00|4170.55|4161.85|4173.54|4164.84|4176.63|4167.93|4168.43|4159.73|916
1638814500000|2021-12-06 18:15:00|4173.34|4164.64|4160.22|4151.52|4177.77|4169.07|4159.99|4151.29|968
1638814800000|2021-12-06 18:20:00|4160.21|4151.51|4162.64|4153.94|4166.14|4157.44|4159.43|4150.73|881
1638815100000|2021-12-06 18:25:00|4162.68|4153.98|4176.39|4167.69|4178.4|4169.7|4162.03|4153.33|943
1638815400000|2021-12-06 18:30:00|4176.96|4168.26|4191.18|4182.48|4193.24|4184.54|4174.35|4165.65|930
1638815700000|2021-12-06 18:35:00|4191.43|4182.73|4183.77|4175.07|4195.8|4187.1|4178.09|4169.39|1040
1638816000000|2021-12-06 18:40:00|4183.94|4175.24|4188.16|4179.46|4191.04|4182.34|4181.19|4172.49|932
1638816300000|2021-12-06 18:45:00|4188.65|4179.95|4180.56|4171.86|4191|4182.3|4180.56|4171.86|879
1638816600000|2021-12-06 18:50:00|4182.26|4173.56|4189.35|4180.65|4192.1|4183.4|4179.08|4170.38|755
1638816900000|2021-12-06 18:55:00|4189.7|4181|4191.09|4182.39|4195.85|4187.15|4188.5|4179.8|889
1638817200000|2021-12-06 19:00:00|4190.73|4182.03|4200.17|4191.47|4204.19|4195.49|4190.73|4182.03|823
1638817500000|2021-12-06 19:05:00|4200.2|4191.5|4204.36|4195.66|4205.67|4196.97|4195.11|4186.41|785
1638817800000|2021-12-06 19:10:00|4204.64|4195.94|4215.03|4206.33|4222.05|4213.35|4204.35|4195.65|867
1638818100000|2021-12-06 19:15:00|4214.61|4205.91|4223.45|4214.75|4224.25|4215.55|4213.8|4205.1|900
1638818400000|2021-12-06 19:20:00|4223.46|4214.76|4215.19|4206.49|4226.89|4218.19|4215.19|4206.49|823
1638818700000|2021-12-06 19:25:00|4214.76|4206.06|4212.02|4203.32|4214.76|4206.06|4203.91|4195.21|940
1638819000000|2021-12-06 19:30:00|4212.03|4203.33|4204.42|4195.72|4221.55|4212.85|4202.29|4193.59|814
1638819300000|2021-12-06 19:35:00|4204.65|4195.95|4214.72|4206.02|4218.22|4209.52|4196.74|4188.04|884
1638819600000|2021-12-06 19:40:00|4214.78|4206.08|4202.65|4193.95|4214.78|4206.08|4202.45|4193.75|799
1638819900000|2021-12-06 19:45:00|4202.88|4194.18|4205.02|4196.32|4209.28|4200.58|4202.5|4193.8|802
1638820200000|2021-12-06 19:50:00|4205.08|4196.38|4196.41|4187.71|4206.95|4198.25|4194.39|4185.69|749
1638820500000|2021-12-06 19:55:00|4196.22|4187.52|4203.73|4195.03|4214.2|4205.5|4196.07|4187.37|785
1638820800000|2021-12-06 20:00:00|4203.69|4194.99|4195.96|4187.26|4210.41|4201.71|4192.43|4183.73|1042
1638821100000|2021-12-06 20:05:00|4195.92|4187.22|4206.93|4198.23|4210.34|4201.64|4195.53|4186.83|803
1638821400000|2021-12-06 20:10:00|4207.11|4198.41|4198.61|4189.91|4210.07|4201.37|4197.72|4189.02|978
1638821700000|2021-12-06 20:15:00|4198.7|4190|4206.27|4197.57|4209.83|4201.13|4198.53|4189.83|978
1638822000000|2021-12-06 20:20:00|4206.3|4197.6|4213.74|4205.04|4218.78|4210.08|4203.65|4194.95|978
1638822300000|2021-12-06 20:25:00|4213.75|4205.05|4224.08|4215.38|4224.64|4215.94|4211.47|4202.77|934
1638822600000|2021-12-06 20:30:00|4224.07|4215.37|4222.75|4214.05|4228.45|4219.75|4218.6|4209.9|931
1638822900000|2021-12-06 20:35:00|4222.64|4213.94|4224.47|4215.77|4225.87|4217.17|4216.95|4208.25|914
1638823200000|2021-12-06 20:40:00|4224.39|4215.69|4235.87|4227.17|4238.5|4229.8|4223.1|4214.4|946
1638823500000|2021-12-06 20:45:00|4235.9|4227.2|4231.55|4222.85|4240.45|4231.75|4228.13|4219.43|1009
1638823800000|2021-12-06 20:50:00|4231.57|4222.87|4224.12|4215.42|4234.59|4225.89|4211.31|4202.61|1111
1638824100000|2021-12-06 20:55:00|4224.3|4215.6|4207.52|4198.82|4225.03|4216.33|4204.35|4195.65|1013
1638824400000|2021-12-06 21:00:00|4207.98|4199.28|4219.16|4210.46|4229.49|4220.79|4207.54|4198.84|978
1638824700000|2021-12-06 21:05:00|4219.15|4210.45|4233.97|4225.27|4234.51|4225.81|4219.15|4210.45|786
1638825000000|2021-12-06 21:10:00|4234.43|4225.73|4230.1|4221.4|4239.87|4231.17|4226.74|4218.04|885
1638825300000|2021-12-06 21:15:00|4230.13|4221.43|4228.84|4220.14|4237.06|4228.36|4227.93|4219.23|993
1638825600000|2021-12-06 21:20:00|4229.37|4220.67|4257.2|4248.5|4258.1|4249.4|4229.37|4220.67|1009
1638825900000|2021-12-06 21:25:00|4257.58|4248.88|4264.61|4255.91|4268.47|4259.77|4251.51|4242.81|929
1638826200000|2021-12-06 21:30:00|4264.47|4255.77|4287.67|4278.97|4292.16|4283.46|4263.75|4255.05|1126
1638826500000|2021-12-06 21:35:00|4287.3|4278.6|4307.32|4298.62|4307.58|4298.88|4287.3|4278.6|1052
1638826800000|2021-12-06 21:40:00|4307.24|4298.54|4308.93|4300.23|4314.76|4306.06|4305.65|4296.95|1005
1638827100000|2021-12-06 21:45:00|4308.97|4300.27|4346.06|4337.36|4350.37|4341.67|4308.97|4300.27|1125
1638827400000|2021-12-06 21:50:00|4346.13|4337.43|4347.37|4338.67|4358.09|4349.39|4329.2|4320.5|1160
1638827700000|2021-12-06 21:55:00|4347.27|4338.57|4327.81|4319.11|4357.93|4349.23|4324.17|4315.47|1132
1638828000000|2021-12-06 22:00:00|4327.88|4319.18|4352.78|4344.08|4352.78|4344.08|4327.67|4318.97|1124
1638828300000|2021-12-06 22:05:00|4352.75|4344.05|4346.15|4337.45|4352.77|4344.07|4341.9|4333.2|1060
1638828600000|2021-12-06 22:10:00|4345.84|4337.14|4359.43|4350.73|4383.56|4374.86|4345.84|4337.14|1154
1638828900000|2021-12-06 22:15:00|4359.65|4350.95|4374.24|4365.54|4374.92|4366.22|4359.33|4350.63|1044
1638829200000|2021-12-06 22:20:00|4374.26|4365.56|4355.53|4346.83|4378.41|4369.71|4355.43|4346.73|1105
1638829500000|2021-12-06 22:25:00|4355.37|4346.67|4347.13|4338.43|4356.76|4348.06|4344.16|4335.46|1040
1638829800000|2021-12-06 22:30:00|4346.9|4338.2|4333.06|4324.36|4349.5|4340.8|4332.72|4324.02|845
1638830100000|2021-12-06 22:35:00|4332.98|4324.28|4353.12|4344.42|4353.53|4344.83|4329.11|4320.41|990
1638830400000|2021-12-06 22:40:00|4353.13|4344.43|4362.27|4353.57|4362.97|4354.27|4352.83|4344.13|901
1638830700000|2021-12-06 22:45:00|4362.3|4353.6|4346.29|4337.59|4365.89|4357.19|4346.29|4337.59|1093
1638831000000|2021-12-06 22:50:00|4345.79|4337.09|4359.31|4350.61|4360.92|4352.22|4344.38|4335.68|1040
1638831300000|2021-12-06 22:55:00|4359.39|4350.69|4344.44|4335.74|4359.81|4351.11|4337.16|4328.46|1064
1638831600000|2021-12-06 23:00:00|4344.26|4335.56|4350.68|4341.98|4351.17|4342.47|4344.26|4335.56|715
1638831900000|2021-12-06 23:05:00|4350.69|4341.99|4357.4|4348.7|4358.42|4349.72|4350.33|4341.63|775
1638832200000|2021-12-06 23:10:00|4358.2|4349.5|4335.29|4326.59|4359.99|4351.29|4330.48|4321.78|1067
1638832500000|2021-12-06 23:15:00|4335.63|4326.93|4326.64|4317.94|4339.93|4331.23|4316.26|4307.56|1072
1638832800000|2021-12-06 23:20:00|4326.9|4318.2|4337.35|4328.65|4340.56|4331.86|4324.5|4315.8|1005
1638833100000|2021-12-06 23:25:00|4337.34|4328.64|4330.93|4322.23|4337.72|4329.02|4322.57|4313.87|1061
1638833400000|2021-12-06 23:30:00|4331.01|4322.31|4335.41|4326.71|4342.06|4333.36|4328.72|4320.02|937
1638833700000|2021-12-06 23:35:00|4335.36|4326.66|4328.24|4319.54|4341.77|4333.07|4327.31|4318.61|1058
1638834000000|2021-12-06 23:40:00|4328.18|4319.48|4350.13|4341.43|4351.13|4342.43|4328.09|4319.39|1019
1638834300000|2021-12-06 23:45:00|4350.17|4341.47|4338.4|4329.7|4354.69|4345.99|4336.38|4327.68|1020
1638834600000|2021-12-06 23:50:00|4338.27|4329.57|4357.21|4348.51|4357.62|4348.92|4336.57|4327.87|1061
1638834900000|2021-12-06 23:55:00|4356.36|4347.66|4357.25|4348.55|4367.08|4358.38|4355.73|4347.03|1037
1638835200000|2021-12-07 00:00:00|4357.2|4348.5|4370.76|4362.06|4375.09|4366.39|4357.14|4348.44|1086
1638835500000|2021-12-07 00:05:00|4370.97|4362.27|4347.46|4338.76|4371.66|4362.96|4343.81|4335.11|1048
1638835800000|2021-12-07 00:10:00|4348.29|4339.59|4360.7|4352|4362.47|4353.77|4342.34|4333.64|1108
1638836100000|2021-12-07 00:15:00|4360.72|4352.02|4338.5|4329.8|4362.36|4353.66|4335.03|4326.33|1082
1638836400000|2021-12-07 00:20:00|4338.27|4329.57|4357.57|4348.87|4357.57|4348.87|4335.45|4326.75|957
1638836700000|2021-12-07 00:25:00|4357.74|4349.04|4353.16|4344.46|4360.42|4351.72|4350.82|4342.12|947
1638837000000|2021-12-07 00:30:00|4352.97|4344.27|4346.22|4337.52|4355.37|4346.67|4342.83|4334.13|896
1638837300000|2021-12-07 00:35:00|4346.21|4337.51|4350.84|4342.14|4352.58|4343.88|4344.22|4335.52|833
1638837600000|2021-12-07 00:40:00|4350.79|4342.09|4359.08|4350.38|4359.61|4350.91|4348.38|4339.68|875
1638837900000|2021-12-07 00:45:00|4359.09|4350.39|4361.75|4353.05|4364.63|4355.93|4356.31|4347.61|980
1638838200000|2021-12-07 00:50:00|4361.74|4353.04|4361.72|4353.02|4366.15|4357.45|4360.85|4352.15|953
1638838500000|2021-12-07 00:55:00|4361.68|4352.98|4352.28|4343.58|4365.79|4357.09|4352.28|4343.58|1024
1638838800000|2021-12-07 01:00:00|4352.24|4343.54|4355.35|4346.65|4357.39|4348.69|4348.38|4339.68|1022
1638839100000|2021-12-07 01:05:00|4355.24|4346.54|4362.41|4353.71|4364.72|4356.02|4354.85|4346.15|1023
1638839400000|2021-12-07 01:10:00|4362.54|4353.84|4374.47|4365.77|4376.41|4367.71|4361.74|4353.04|1042
1638839700000|2021-12-07 01:15:00|4374.51|4365.81|4368.3|4359.6|4378.58|4369.88|4367.47|4358.77|963
1638840000000|2021-12-07 01:20:00|4368.37|4359.67|4381.53|4372.83|4394.54|4385.84|4367.51|4358.81|1113
1638840300000|2021-12-07 01:25:00|4380.55|4371.85|4354.94|4346.24|4380.55|4371.85|4354.58|4345.88|1090
1638840600000|2021-12-07 01:30:00|4354.84|4346.14|4342.04|4333.34|4359.69|4350.99|4334.31|4325.61|1095
1638840900000|2021-12-07 01:35:00|4342.05|4333.35|4331.55|4322.85|4350.41|4341.71|4327.6|4318.9|1055
1638841200000|2021-12-07 01:40:00|4330.87|4322.17|4339.89|4331.19|4341.42|4332.72|4326.55|4317.85|975
1638841500000|2021-12-07 01:45:00|4339.86|4331.16|4339.32|4330.62|4350.9|4342.2|4337.18|4328.48|966
1638841800000|2021-12-07 01:50:00|4339.22|4330.52|4353.82|4345.12|4354.49|4345.79|4335.27|4326.57|977
1638842100000|2021-12-07 01:55:00|4353.69|4344.99|4346.78|4338.08|4356.12|4347.42|4342.6|4333.9|993
1638842400000|2021-12-07 02:00:00|4346.8|4338.1|4356.63|4347.93|4357.35|4348.65|4343.21|4334.51|928
1638842700000|2021-12-07 02:05:00|4356.66|4347.96|4355.69|4346.99|4358.8|4350.1|4348.76|4340.06|962
1638843000000|2021-12-07 02:10:00|4355.66|4346.96|4340.1|4331.4|4355.76|4347.06|4339.63|4330.93|1019
1638843300000|2021-12-07 02:15:00|4340.11|4331.41|4345.27|4336.57|4345.77|4337.07|4332.97|4324.27|1012
1638843600000|2021-12-07 02:20:00|4345.73|4337.03|4344.06|4335.36|4347.15|4338.45|4339.12|4330.42|1043
1638843900000|2021-12-07 02:25:00|4344.19|4335.49|4344.91|4336.21|4352.51|4343.81|4343.35|4334.65|1004
1638844200000|2021-12-07 02:30:00|4344.86|4336.16|4338.18|4329.48|4345.6|4336.9|4336.14|4327.44|1007
1638844500000|2021-12-07 02:35:00|4337.87|4329.17|4329.63|4320.93|4341.1|4332.4|4329.01|4320.31|977
1638844800000|2021-12-07 02:40:00|4329.54|4320.84|4319.56|4310.86|4333.09|4324.39|4318.24|4309.54|1010
1638845100000|2021-12-07 02:45:00|4319.64|4310.94|4327.24|4318.54|4329.57|4320.87|4316.29|4307.59|1014
1638845400000|2021-12-07 02:50:00|4327.28|4318.58|4333.18|4324.48|4333.31|4324.61|4324.09|4315.39|908
1638845700000|2021-12-07 02:55:00|4333.24|4324.54|4321.26|4312.56|4337.11|4328.41|4319.37|4310.67|1040
1638846000000|2021-12-07 03:00:00|4321.21|4312.51|4329.77|4321.07|4329.92|4321.22|4319.29|4310.59|979
1638846300000|2021-12-07 03:05:00|4328.45|4319.75|4334.92|4326.22|4339.5|4330.8|4326.35|4317.65|892
1638846600000|2021-12-07 03:10:00|4335.09|4326.39|4339.5|4330.8|4341.74|4333.04|4334.48|4325.78|947
1638846900000|2021-12-07 03:15:00|4339.41|4330.71|4342.46|4333.76|4344.05|4335.35|4338.66|4329.96|968
1638847200000|2021-12-07 03:20:00|4342.29|4333.59|4349.53|4340.83|4350.4|4341.7|4341.35|4332.65|948
1638847500000|2021-12-07 03:25:00|4349.48|4340.78|4344.79|4336.09|4352.33|4343.63|4344.48|4335.78|947
1638847800000|2021-12-07 03:30:00|4344.91|4336.21|4353.97|4345.27|4355.77|4347.07|4344.77|4336.07|1000
1638848100000|2021-12-07 03:35:00|4353.8|4345.1|4347.15|4338.45|4354.9|4346.2|4344.74|4336.04|899
1638848400000|2021-12-07 03:40:00|4347.16|4338.46|4344.26|4335.56|4349.61|4340.91|4342.28|4333.58|838
1638848700000|2021-12-07 03:45:00|4344.24|4335.54|4348.5|4339.8|4348.74|4340.04|4338.49|4329.79|883
1638849000000|2021-12-07 03:50:00|4348.55|4339.85|4352.25|4343.55|4352.63|4343.93|4346.54|4337.84|758
1638849300000|2021-12-07 03:55:00|4352.18|4343.48|4349.58|4340.88|4356.1|4347.4|4348.51|4339.81|799
1638849600000|2021-12-07 04:00:00|4349.59|4340.89|4358.36|4349.66|4359.05|4350.35|4348.86|4340.16|978
1638849900000|2021-12-07 04:05:00|4357.94|4349.24|4364.03|4355.33|4364.41|4355.71|4356.42|4347.72|956
1638850200000|2021-12-07 04:10:00|4364.04|4355.34|4368.75|4360.05|4368.93|4360.23|4361.7|4353|863
1638850500000|2021-12-07 04:15:00|4368.73|4360.03|4361.71|4353.01|4369.13|4360.43|4360.4|4351.7|846
1638850800000|2021-12-07 04:20:00|4361.44|4352.74|4364.5|4355.8|4366.1|4357.4|4358.4|4349.7|912
1638851100000|2021-12-07 04:25:00|4364.92|4356.22|4368.73|4360.03|4371.13|4362.43|4364.29|4355.59|811
1638851400000|2021-12-07 04:30:00|4368.57|4359.87|4358.23|4349.53|4370.65|4361.95|4357.86|4349.16|963
1638851700000|2021-12-07 04:35:00|4358.25|4349.55|4348.8|4340.1|4359.73|4351.03|4348.04|4339.34|882
1638852000000|2021-12-07 04:40:00|4348.89|4340.19|4349.85|4341.15|4352.13|4343.43|4342.11|4333.41|653
1638852300000|2021-12-07 04:45:00|4350.22|4341.52|4342.69|4333.99|4352.13|4343.43|4340.89|4332.19|843
1638852600000|2021-12-07 04:50:00|4343.15|4334.45|4347.71|4339.01|4350.5|4341.8|4342.38|4333.68|682
1638852900000|2021-12-07 04:55:00|4347.8|4339.1|4355.7|4347|4356.25|4347.55|4347.29|4338.59|643
1638853200000|2021-12-07 05:00:00|4355.32|4346.62|4368.69|4359.99|4369.12|4360.42|4355.32|4346.62|556
1638853500000|2021-12-07 05:05:00|4368.68|4359.98|4372.74|4364.04|4373.84|4365.14|4368.65|4359.95|853
1638853800000|2021-12-07 05:10:00|4372.63|4363.93|4371.29|4362.59|4373.44|4364.74|4369.01|4360.31|613
1638854100000|2021-12-07 05:15:00|4371.31|4362.61|4361.13|4352.43|4371.31|4362.61|4357.4|4348.7|870
1638854400000|2021-12-07 05:20:00|4361.16|4352.46|4352.77|4344.07|4364.25|4355.55|4352.34|4343.64|848
1638854700000|2021-12-07 05:25:00|4353.91|4345.21|4359.76|4351.06|4361.7|4353|4352.19|4343.49|893
1638855000000|2021-12-07 05:30:00|4359.77|4351.07|4346.08|4337.38|4363.22|4354.52|4345.38|4336.68|897
1638855300000|2021-12-07 05:35:00|4346.05|4337.35|4348.91|4340.21|4350.89|4342.19|4344.26|4335.56|906
1638855600000|2021-12-07 05:40:00|4348.93|4340.23|4354.14|4345.44|4355.06|4346.36|4345.63|4336.93|846
1638855900000|2021-12-07 05:45:00|4354.43|4345.73|4357.03|4348.33|4359.05|4350.35|4352.82|4344.12|837
1638856200000|2021-12-07 05:50:00|4356.92|4348.22|4363.62|4354.92|4364.28|4355.58|4356.92|4348.22|722
1638856500000|2021-12-07 05:55:00|4363.71|4355.01|4354.08|4345.38|4363.71|4355.01|4351.07|4342.37|944
1638856800000|2021-12-07 06:00:00|4354.13|4345.43|4354.25|4345.55|4358.84|4350.14|4352.14|4343.44|917
1638857100000|2021-12-07 06:05:00|4354.23|4345.53|4358.25|4349.55|4362.64|4353.94|4354.2|4345.5|779
1638857400000|2021-12-07 06:10:00|4358.26|4349.56|4361.16|4352.46|4364.69|4355.99|4357.61|4348.91|738
1638857700000|2021-12-07 06:15:00|4362.11|4353.41|4357.18|4348.48|4366.84|4358.14|4354.99|4346.29|817
1638858000000|2021-12-07 06:20:00|4357.19|4348.49|4368.57|4359.87|4368.76|4360.06|4357.07|4348.37|907
1638858300000|2021-12-07 06:25:00|4368.54|4359.84|4370.62|4361.92|4371.37|4362.67|4360.14|4351.44|839
1638858600000|2021-12-07 06:30:00|4370.35|4361.65|4372.01|4363.31|4372.31|4363.61|4365.01|4356.31|921
1638858900000|2021-12-07 06:35:00|4372.15|4363.45|4371.44|4362.74|4378.05|4369.35|4369.18|4360.48|906
1638859200000|2021-12-07 06:40:00|4371.31|4362.61|4363.73|4355.03|4372.66|4363.96|4362.83|4354.13|905
1638859500000|2021-12-07 06:45:00|4363.75|4355.05|4364.72|4356.02|4365.3|4356.6|4359.32|4350.62|893
1638859800000|2021-12-07 06:50:00|4364.59|4355.89|4360.69|4351.99|4364.86|4356.16|4359.84|4351.14|854
1638860100000|2021-12-07 06:55:00|4360.74|4352.04|4371.22|4362.52|4371.31|4362.61|4360.26|4351.56|760
1638860400000|2021-12-07 07:00:00|4371.27|4362.57|4377.29|4368.59|4380.49|4371.79|4368.8|4360.1|785
1638860700000|2021-12-07 07:05:00|4377.38|4368.68|4383.18|4374.48|4394.2|4385.5|4376.85|4368.15|1033
1638861000000|2021-12-07 07:10:00|4382.51|4373.81|4368|4359.3|4382.51|4373.81|4366.67|4357.97|1025
1638861300000|2021-12-07 07:15:00|4368.01|4359.31|4369.88|4361.18|4371.52|4362.82|4364.07|4355.37|878
1638861600000|2021-12-07 07:20:00|4369.86|4361.16|4371.04|4362.34|4374.45|4365.75|4367.47|4358.77|838
1638861900000|2021-12-07 07:25:00|4371.07|4362.37|4361.61|4352.91|4371.09|4362.39|4359.58|4350.88|985
1638862200000|2021-12-07 07:30:00|4361.59|4352.89|4360.35|4351.65|4364.15|4355.45|4358.98|4350.28|744
1638862500000|2021-12-07 07:35:00|4359.69|4350.99|4367.71|4359.01|4371.06|4362.36|4359.01|4350.31|881
1638862800000|2021-12-07 07:40:00|4367.4|4358.7|4355.38|4346.68|4368.85|4360.15|4355.2|4346.5|782
1638863100000|2021-12-07 07:45:00|4355.41|4346.71|4354.17|4345.47|4358.03|4349.33|4344.96|4336.26|955
1638863400000|2021-12-07 07:50:00|4354.15|4345.45|4357.19|4348.49|4360.86|4352.16|4353.77|4345.07|810
1638863700000|2021-12-07 07:55:00|4357.2|4348.5|4361.38|4352.68|4362.13|4353.43|4357.08|4348.38|845
1638864000000|2021-12-07 08:00:00|4361.21|4352.51|4372.39|4363.69|4372.39|4363.69|4355.57|4346.87|856
1638864300000|2021-12-07 08:05:00|4372.38|4363.68|4367.46|4358.76|4375.97|4367.27|4366.08|4357.38|793
1638864600000|2021-12-07 08:10:00|4367.29|4358.59|4375.78|4367.08|4378.06|4369.36|4363.8|4355.1|929
1638864900000|2021-12-07 08:15:00|4375.76|4367.06|4387.2|4378.5|4388.12|4379.42|4370.05|4361.35|1005
1638865200000|2021-12-07 08:20:00|4387.32|4378.62|4392.49|4383.79|4396.27|4387.57|4386.29|4377.59|891
1638865500000|2021-12-07 08:25:00|4392.48|4383.78|4401.55|4392.85|4409.56|4400.86|4392.21|4383.51|931
1638865800000|2021-12-07 08:30:00|4401.6|4392.9|4393.89|4385.19|4406.51|4397.81|4389.43|4380.73|1022
1638866100000|2021-12-07 08:35:00|4393.96|4385.26|4401.77|4393.07|4401.79|4393.09|4391.74|4383.04|906
1638866400000|2021-12-07 08:40:00|4401.63|4392.93|4415.2|4406.5|4420.94|4412.24|4398.2|4389.5|1110
1638866700000|2021-12-07 08:45:00|4415.13|4406.43|4419.79|4411.09|4425.15|4416.45|4415.13|4406.43|1078
1638867000000|2021-12-07 08:50:00|4419.8|4411.1|4421.85|4413.15|4425.45|4416.75|4417.16|4408.46|935
1638867300000|2021-12-07 08:55:00|4422.01|4413.31|4418.13|4409.43|4426.8|4418.1|4415.77|4407.07|911
1638867600000|2021-12-07 09:00:00|4418.31|4409.61|4421.64|4412.94|4424.27|4415.57|4413.37|4404.67|986
1638867900000|2021-12-07 09:05:00|4422.01|4413.31|4404.46|4395.76|4429.3|4420.6|4404.31|4395.61|1091
1638868200000|2021-12-07 09:10:00|4405.15|4396.45|4411.67|4402.97|4412.98|4404.28|4403.21|4394.51|1064
1638868500000|2021-12-07 09:15:00|4411.8|4403.1|4413.28|4404.58|4418.01|4409.31|4405|4396.3|1004
1638868800000|2021-12-07 09:20:00|4413.23|4404.53|4417.06|4408.36|4418.79|4410.09|4409.44|4400.74|1029
1638869100000|2021-12-07 09:25:00|4417.12|4408.42|4420.71|4412.01|4424.3|4415.6|4416.91|4408.21|985
1638869400000|2021-12-07 09:30:00|4420.73|4412.03|4419.77|4411.07|4428.95|4420.25|4419|4410.3|1010
1638869700000|2021-12-07 09:35:00|4419.78|4411.08|4415.79|4407.09|4426.21|4417.51|4414.8|4406.1|1046
1638870000000|2021-12-07 09:40:00|4415.84|4407.14|4400.26|4391.56|4415.87|4407.17|4398.18|4389.48|1025
1638870300000|2021-12-07 09:45:00|4400.66|4391.96|4397.37|4388.67|4401.72|4393.02|4395.18|4386.48|923
1638870600000|2021-12-07 09:50:00|4397.07|4388.37|4395.32|4386.62|4397.94|4389.24|4392.46|4383.76|807
1638870900000|2021-12-07 09:55:00|4395.38|4386.68|4403.4|4394.7|4408|4399.3|4395.2|4386.5|921
1638871200000|2021-12-07 10:00:00|4403.49|4394.79|4392.65|4383.95|4407.58|4398.88|4392.65|4383.95|987
1638871500000|2021-12-07 10:05:00|4392.7|4384|4399.53|4390.83|4404.77|4396.07|4392.52|4383.82|907
1638871800000|2021-12-07 10:10:00|4399.52|4390.82|4386.96|4378.26|4399.71|4391.01|4386.82|4378.12|882
1638872100000|2021-12-07 10:15:00|4387.04|4378.34|4393.1|4384.4|4396.52|4387.82|4385.4|4376.7|737
1638872400000|2021-12-07 10:20:00|4393.07|4384.37|4393.58|4384.88|4394.91|4386.21|4390|4381.3|852
1638872700000|2021-12-07 10:25:00|4393.33|4384.63|4393.84|4385.14|4397.97|4389.27|4392.59|4383.89|828
1638873000000|2021-12-07 10:30:00|4393.79|4385.09|4405.49|4396.79|4406.38|4397.68|4392.37|4383.67|946
1638873300000|2021-12-07 10:35:00|4405.83|4397.13|4406.39|4397.69|4409.28|4400.58|4400.27|4391.57|956
1638873600000|2021-12-07 10:40:00|4406.4|4397.7|4406.7|4398|4407.56|4398.86|4402.43|4393.73|880
1638873900000|2021-12-07 10:45:00|4406.69|4397.99|4400.89|4392.19|4406.72|4398.02|4397.4|4388.7|920
1638874200000|2021-12-07 10:50:00|4401.25|4392.55|4407.65|4398.95|4414.28|4405.58|4400.38|4391.68|998
1638874500000|2021-12-07 10:55:00|4407.69|4398.99|4409.57|4400.87|4413.41|4404.71|4407.55|4398.85|803
1638874800000|2021-12-07 11:00:00|4409.58|4400.88|4419.44|4410.74|4420.64|4411.94|4408.01|4399.31|837
1638875100000|2021-12-07 11:05:00|4420.2|4411.5|4426.81|4418.11|4430.26|4421.56|4418.92|4410.22|848
1638875400000|2021-12-07 11:10:00|4426.83|4418.13|4422.42|4413.72|4434.23|4425.53|4421.51|4412.81|907
1638875700000|2021-12-07 11:15:00|4422.26|4413.56|4426.3|4417.6|4426.5|4417.8|4421.74|4413.04|284
1638876000000|2021-12-07 11:20:00|4429.4|4420.7|4409.39|4400.69|4429.57|4420.87|4409.06|4400.36|898
1638876300000|2021-12-07 11:25:00|4409.42|4400.72|4412.28|4403.58|4416.25|4407.55|4409.03|4400.33|990
1638876600000|2021-12-07 11:30:00|4412.24|4403.54|4400.9|4392.2|4412.24|4403.54|4396.73|4388.03|919
1638876900000|2021-12-07 11:35:00|4400.84|4392.14|4402.12|4393.42|4404.8|4396.1|4400.46|4391.76|774
1638877200000|2021-12-07 11:40:00|4402.13|4393.43|4401.97|4393.27|4404.89|4396.19|4398.74|4390.04|834
1638877500000|2021-12-07 11:45:00|4401.86|4393.16|4418.31|4409.61|4419.43|4410.73|4398.3|4389.6|818
1638877800000|2021-12-07 11:50:00|4418.27|4409.57|4413.3|4404.6|4423.03|4414.33|4412.94|4404.24|901
1638878100000|2021-12-07 11:55:00|4413.6|4404.9|4416.68|4407.98|4419.86|4411.16|4410.65|4401.95|856
1638878400000|2021-12-07 12:00:00|4416.89|4408.19|4424.39|4415.69|4425.24|4416.54|4410.77|4402.07|1020
1638878700000|2021-12-07 12:05:00|4424.53|4415.83|4403.26|4394.56|4425.61|4416.91|4395.88|4387.18|1060
1638879000000|2021-12-07 12:10:00|4403.09|4394.39|4395.13|4386.43|4410.28|4401.58|4395.13|4386.43|1019
1638879300000|2021-12-07 12:15:00|4395.16|4386.46|4382.14|4373.44|4397.43|4388.73|4381.81|4373.11|1059
1638879600000|2021-12-07 12:20:00|4382.17|4373.47|4369.01|4360.31|4382.23|4373.53|4365.27|4356.57|1128
1638879900000|2021-12-07 12:25:00|4369.07|4360.37|4373.56|4364.86|4375.45|4366.75|4364.29|4355.59|1090
1638880200000|2021-12-07 12:30:00|4373.57|4364.87|4348.73|4340.03|4381.37|4372.67|4348.65|4339.95|1064
1638880500000|2021-12-07 12:35:00|4348.71|4340.01|4348.59|4339.89|4354.43|4345.73|4342.1|4333.4|1099
1638880800000|2021-12-07 12:40:00|4348.6|4339.9|4364|4355.3|4366.75|4358.05|4343.72|4335.02|1006
1638881100000|2021-12-07 12:45:00|4363.97|4355.27|4367.55|4358.85|4375.9|4367.2|4352.61|4343.91|1018
1638881400000|2021-12-07 12:50:00|4368.24|4359.54|4367.42|4358.72|4373.63|4364.93|4364.71|4356.01|1056
1638881700000|2021-12-07 12:55:00|4367.41|4358.71|4367.78|4359.08|4372.02|4363.32|4360.96|4352.26|978
1638882000000|2021-12-07 13:00:00|4367.88|4359.18|4379.71|4371.01|4380.2|4371.5|4366.95|4358.25|953
1638882300000|2021-12-07 13:05:00|4379.74|4371.04|4374.66|4365.96|4385.9|4377.2|4372.48|4363.78|1030
1638882600000|2021-12-07 13:10:00|4374.74|4366.04|4380.15|4371.45|4381.97|4373.27|4369.87|4361.17|1012
1638882900000|2021-12-07 13:15:00|4379.98|4371.28|4371.58|4362.88|4383.8|4375.1|4371.23|4362.53|888
1638883200000|2021-12-07 13:20:00|4371.7|4363|4363|4354.3|4378.71|4370.01|4362.79|4354.09|978
1638883500000|2021-12-07 13:25:00|4363.19|4354.49|4353.76|4345.06|4364.62|4355.92|4353.28|4344.58|985
1638883800000|2021-12-07 13:30:00|4353.82|4345.12|4347.92|4339.22|4354.02|4345.32|4341.82|4333.12|979
1638884100000|2021-12-07 13:35:00|4347.4|4338.7|4356.99|4348.29|4357.98|4349.28|4343.29|4334.59|848
1638884400000|2021-12-07 13:40:00|4356.97|4348.27|4364.01|4355.31|4368.03|4359.33|4349.4|4340.7|954
1638884700000|2021-12-07 13:45:00|4364.36|4355.66|4359.44|4350.74|4366.8|4358.1|4351.86|4343.16|988
1638885000000|2021-12-07 13:50:00|4359.61|4350.91|4352.22|4343.52|4361.63|4352.93|4350.01|4341.31|977
1638885300000|2021-12-07 13:55:00|4351.83|4343.13|4350.64|4341.94|4357.18|4348.48|4350.25|4341.55|927
1638885600000|2021-12-07 14:00:00|4350.73|4342.03|4343.26|4334.56|4350.73|4342.03|4341.61|4332.91|967
1638885900000|2021-12-07 14:05:00|4343.25|4334.55|4351.42|4342.72|4354.04|4345.34|4341.29|4332.59|914
1638886200000|2021-12-07 14:10:00|4351.28|4342.58|4366.77|4358.07|4366.97|4358.27|4349.75|4341.05|921
1638886500000|2021-12-07 14:15:00|4366.89|4358.19|4362.25|4353.55|4371.83|4363.13|4359.03|4350.33|989
1638886800000|2021-12-07 14:20:00|4362.28|4353.58|4367.59|4358.89|4375.15|4366.45|4362.01|4353.31|961
1638887100000|2021-12-07 14:25:00|4367.14|4358.44|4362.08|4353.38|4369.61|4360.91|4362.05|4353.35|974
1638887400000|2021-12-07 14:30:00|4361.93|4353.23|4379.47|4370.77|4384.54|4375.84|4361.93|4353.23|1089
1638887700000|2021-12-07 14:35:00|4379.67|4370.97|4385.34|4376.64|4394|4385.3|4379.15|4370.45|1094
1638888000000|2021-12-07 14:40:00|4385.35|4376.65|4399.47|4390.77|4399.47|4390.77|4385.35|4376.65|976
1638888300000|2021-12-07 14:45:00|4399.55|4390.85|4390.14|4381.44|4400.26|4391.56|4389.24|4380.54|994
1638888600000|2021-12-07 14:50:00|4390.2|4381.5|4399.45|4390.75|4399.45|4390.75|4386.73|4378.03|887
1638888900000|2021-12-07 14:55:00|4399.4|4390.7|4407.76|4399.06|4408.64|4399.94|4394.96|4386.26|1034
1638889200000|2021-12-07 15:00:00|4407.67|4398.97|4422.56|4413.86|4426.98|4418.28|4406.06|4397.36|1128
1638889500000|2021-12-07 15:05:00|4422.47|4413.77|4406.75|4398.05|4423.99|4415.29|4401.58|4392.88|1065
1638889800000|2021-12-07 15:10:00|4406.76|4398.06|4404.16|4395.46|4410.49|4401.79|4398.7|4390|894
1638890100000|2021-12-07 15:15:00|4404.26|4395.56|4408.02|4399.32|4414.94|4406.24|4404.15|4395.45|953
1638890400000|2021-12-07 15:20:00|4408.22|4399.52|4405.95|4397.25|4412.42|4403.72|4404.62|4395.92|988
1638890700000|2021-12-07 15:25:00|4405.69|4396.99|4389.53|4380.83|4405.69|4396.99|4385.42|4376.72|1033
1638891000000|2021-12-07 15:30:00|4389.7|4381|4401.5|4392.8|4402.41|4393.71|4384.22|4375.52|1045
1638891300000|2021-12-07 15:35:00|4401.45|4392.75|4406.71|4398.01|4409.1|4400.4|4397.35|4388.65|1091
1638891600000|2021-12-07 15:40:00|4406.39|4397.69|4422.49|4413.79|4423.66|4414.96|4405.45|4396.75|1041
1638891900000|2021-12-07 15:45:00|4422.5|4413.8|4413.44|4404.74|4424.84|4416.14|4410.6|4401.9|1055
1638892200000|2021-12-07 15:50:00|4413.46|4404.76|4411.15|4402.45|4417.99|4409.29|4409.4|4400.7|998
1638892500000|2021-12-07 15:55:00|4411.23|4402.53|4396.23|4387.53|4412.9|4404.2|4394.89|4386.19|1060
1638892800000|2021-12-07 16:00:00|4396.39|4387.69|4402.44|4393.74|4406.29|4397.59|4389.65|4380.95|1112
1638893100000|2021-12-07 16:05:00|4402.18|4393.48|4410.99|4402.29|4414.7|4406|4397.88|4389.18|1043
1638893400000|2021-12-07 16:10:00|4411.05|4402.35|4388.34|4379.64|4413.21|4404.51|4387.67|4378.97|1056
1638893700000|2021-12-07 16:15:00|4388.52|4379.82|4386.21|4377.51|4392.58|4383.88|4386.16|4377.46|963
1638894000000|2021-12-07 16:20:00|4386.2|4377.5|4384.2|4375.5|4387.22|4378.52|4372.7|4364|920
1638894300000|2021-12-07 16:25:00|4384.23|4375.53|4384.79|4376.09|4385.9|4377.2|4379.1|4370.4|892
1638894600000|2021-12-07 16:30:00|4384.72|4376.02|4360.16|4351.46|4384.79|4376.09|4359.14|4350.44|1093
1638894900000|2021-12-07 16:35:00|4359.97|4351.27|4359.75|4351.05|4368.5|4359.8|4359.16|4350.46|913
1638895200000|2021-12-07 16:40:00|4360.12|4351.42|4347.49|4338.79|4363.06|4354.36|4346.81|4338.11|1059
1638895500000|2021-12-07 16:45:00|4347.48|4338.78|4347.68|4338.98|4348.77|4340.07|4331.5|4322.8|1086
1638895800000|2021-12-07 16:50:00|4347.88|4339.18|4354.25|4345.55|4358.76|4350.06|4344.82|4336.12|1036
1638896100000|2021-12-07 16:55:00|4354.26|4345.56|4364.94|4356.24|4365.21|4356.51|4353.98|4345.28|940
1638896400000|2021-12-07 17:00:00|4364.68|4355.98|4344.7|4336|4364.92|4356.22|4343.08|4334.38|948
1638896700000|2021-12-07 17:05:00|4344.78|4336.08|4336.43|4327.73|4356.62|4347.92|4335.9|4327.2|1002
1638897000000|2021-12-07 17:10:00|4336.44|4327.74|4344.95|4336.25|4347.97|4339.27|4335.79|4327.09|870
1638897300000|2021-12-07 17:15:00|4344.87|4336.17|4334.05|4325.35|4349.76|4341.06|4330.76|4322.06|1044
1638897600000|2021-12-07 17:20:00|4334.06|4325.36|4333.53|4324.83|4336.43|4327.73|4324.94|4316.24|1030
1638897900000|2021-12-07 17:25:00|4333.32|4324.62|4317.44|4308.74|4333.65|4324.95|4313.56|4304.86|1017
1638898200000|2021-12-07 17:30:00|4317.28|4308.58|4324.25|4315.55|4328.95|4320.25|4317.28|4308.58|1048
1638898500000|2021-12-07 17:35:00|4324.51|4315.81|4303.79|4295.09|4325.18|4316.48|4293.67|4284.97|1090
1638898800000|2021-12-07 17:40:00|4303.84|4295.14|4315.7|4307|4318.84|4310.14|4303.62|4294.92|1024
1638899100000|2021-12-07 17:45:00|4315.75|4307.05|4331.4|4322.7|4332.14|4323.44|4314.81|4306.11|904
1638899400000|2021-12-07 17:50:00|4331.37|4322.67|4330.06|4321.36|4334.63|4325.93|4326.22|4317.52|836
1638899700000|2021-12-07 17:55:00|4329.97|4321.27|4329.31|4320.61|4337.25|4328.55|4329.07|4320.37|876
1638900000000|2021-12-07 18:00:00|4329.33|4320.63|4336.97|4328.27|4340.97|4332.27|4326.44|4317.74|1029
1638900300000|2021-12-07 18:05:00|4336.99|4328.29|4319.23|4310.53|4337.52|4328.82|4319.07|4310.37|855
1638900600000|2021-12-07 18:10:00|4319.27|4310.57|4323.73|4315.03|4326.88|4318.18|4314.6|4305.9|920
1638900900000|2021-12-07 18:15:00|4323.82|4315.12|4320.49|4311.79|4328.84|4320.14|4318.43|4309.73|903
1638901200000|2021-12-07 18:20:00|4320.48|4311.78|4329.55|4320.85|4332.95|4324.25|4317.43|4308.73|901
1638901500000|2021-12-07 18:25:00|4329.56|4320.86|4326.89|4318.19|4334.16|4325.46|4324.1|4315.4|933
1638901800000|2021-12-07 18:30:00|4326.9|4318.2|4320.03|4311.33|4330.4|4321.7|4319.75|4311.05|947
1638902100000|2021-12-07 18:35:00|4320.1|4311.4|4316.28|4307.58|4320.73|4312.03|4314.01|4305.31|938
1638902400000|2021-12-07 18:40:00|4316.22|4307.52|4322.76|4314.06|4323.51|4314.81|4312.14|4303.44|952
1638902700000|2021-12-07 18:45:00|4322.63|4313.93|4330.33|4321.63|4330.35|4321.65|4317.94|4309.24|946
1638903000000|2021-12-07 18:50:00|4330.36|4321.66|4326.81|4318.11|4337.64|4328.94|4325.77|4317.07|933
1638903300000|2021-12-07 18:55:00|4326.87|4318.17|4321.36|4312.66|4329.15|4320.45|4320.19|4311.49|946
1638903600000|2021-12-07 19:00:00|4321.27|4312.57|4294.85|4286.15|4321.27|4312.57|4293.83|4285.13|1027
1638903900000|2021-12-07 19:05:00|4295|4286.3|4314.83|4306.13|4316.75|4308.05|4289.01|4280.31|1061
1638904200000|2021-12-07 19:10:00|4315.14|4306.44|4317.69|4308.99|4318.3|4309.6|4304.44|4295.74|989
1638904500000|2021-12-07 19:15:00|4317.79|4309.09|4319.04|4310.34|4327.9|4319.2|4312.37|4303.67|1072
1638904800000|2021-12-07 19:20:00|4319.06|4310.36|4330.22|4321.52|4330.94|4322.24|4314.85|4306.15|863
1638905100000|2021-12-07 19:25:00|4330.28|4321.58|4328.49|4319.79|4333.79|4325.09|4326.23|4317.53|980
1638905400000|2021-12-07 19:30:00|4328.67|4319.97|4331.69|4322.99|4335.31|4326.61|4326.29|4317.59|840
1638905700000|2021-12-07 19:35:00|4331.59|4322.89|4324.11|4315.41|4331.59|4322.89|4319.28|4310.58|948
1638906000000|2021-12-07 19:40:00|4324.39|4315.69|4319.93|4311.23|4327.91|4319.21|4318.29|4309.59|888
1638906300000|2021-12-07 19:45:00|4319.89|4311.19|4315.02|4306.32|4326.9|4318.2|4306.25|4297.55|994
1638906600000|2021-12-07 19:50:00|4314.66|4305.96|4325.03|4316.33|4326.56|4317.86|4311.79|4303.09|834
1638906900000|2021-12-07 19:55:00|4325.04|4316.34|4320.84|4312.14|4330.55|4321.85|4318.84|4310.14|883
1638907200000|2021-12-07 20:00:00|4320.74|4312.04|4330.74|4322.04|4332.22|4323.52|4317.52|4308.82|999
1638907500000|2021-12-07 20:05:00|4330.78|4322.08|4334.36|4325.66|4335.33|4326.63|4330.27|4321.57|911
1638907800000|2021-12-07 20:10:00|4334.11|4325.41|4318.7|4310|4337.23|4328.53|4318.32|4309.62|920
1638908100000|2021-12-07 20:15:00|4319.16|4310.46|4311.56|4302.86|4321.26|4312.56|4310.11|4301.41|980
1638908400000|2021-12-07 20:20:00|4311.57|4302.87|4290.05|4281.35|4316.28|4307.58|4288.44|4279.74|963
1638908700000|2021-12-07 20:25:00|4290.23|4281.53|4289.6|4280.9|4297.51|4288.81|4284.79|4276.09|1095
1638909000000|2021-12-07 20:30:00|4289.57|4280.87|4281.96|4273.26|4301.56|4292.86|4274.71|4266.01|1076
1638909300000|2021-12-07 20:35:00|4281.67|4272.97|4273.28|4264.58|4285.26|4276.56|4272.29|4263.59|1112
1638909600000|2021-12-07 20:40:00|4273.38|4264.68|4292.12|4283.42|4298.04|4289.34|4272.21|4263.51|1086
1638909900000|2021-12-07 20:45:00|4292.2|4283.5|4283.05|4274.35|4292.2|4283.5|4274.41|4265.71|1059
1638910200000|2021-12-07 20:50:00|4282.98|4274.28|4278.11|4269.41|4284.75|4276.05|4272.79|4264.09|1037
1638910500000|2021-12-07 20:55:00|4278.21|4269.51|4292.24|4283.54|4300.12|4291.42|4276.7|4268|1053
1638910800000|2021-12-07 21:00:00|4292.4|4283.7|4283.87|4275.17|4294.55|4285.85|4280.26|4271.56|983
1638911100000|2021-12-07 21:05:00|4283.76|4275.06|4309.83|4301.13|4310.04|4301.34|4282.03|4273.33|1045
1638911400000|2021-12-07 21:10:00|4309.8|4301.1|4317.26|4308.56|4322.03|4313.33|4304.88|4296.18|981
1638911700000|2021-12-07 21:15:00|4317.16|4308.46|4326.86|4318.16|4328.86|4320.16|4315.94|4307.24|1025
1638912000000|2021-12-07 21:20:00|4326.85|4318.15|4310.93|4302.23|4326.85|4318.15|4310.91|4302.21|1042
1638912300000|2021-12-07 21:25:00|4310.91|4302.21|4321.87|4313.17|4329.75|4321.05|4308.95|4300.25|973
1638912600000|2021-12-07 21:30:00|4321.88|4313.18|4320.81|4312.11|4327.89|4319.19|4320.06|4311.36|879
1638912900000|2021-12-07 21:35:00|4320.52|4311.82|4318.27|4309.57|4325.68|4316.98|4313.04|4304.34|936
1638913200000|2021-12-07 21:40:00|4318.33|4309.63|4314.43|4305.73|4321.64|4312.94|4312.05|4303.35|894
1638913500000|2021-12-07 21:45:00|4314.27|4305.57|4307.49|4298.79|4328.35|4319.65|4306.35|4297.65|934
1638913800000|2021-12-07 21:50:00|4307.59|4298.89|4292.17|4283.47|4307.85|4299.15|4286.31|4277.61|1017
1638914100000|2021-12-07 21:55:00|4292.31|4283.61|4295.96|4287.26|4297.77|4289.07|4290.03|4281.33|849
1638914400000|2021-12-07 22:00:00|4295.92|4287.22|4284.6|4275.9|4299.59|4290.89|4283.43|4274.73|921
1638914700000|2021-12-07 22:05:00|4284.63|4275.93|4278.4|4269.7|4288.04|4279.34|4278.22|4269.52|962
1638915000000|2021-12-07 22:10:00|4278.34|4269.64|4279.15|4270.45|4293.38|4284.68|4278.26|4269.56|1020
1638915300000|2021-12-07 22:15:00|4278.92|4270.22|4284.28|4275.58|4290.27|4281.57|4272.35|4263.65|995
1638915600000|2021-12-07 22:20:00|4284.29|4275.59|4275.86|4267.16|4284.29|4275.59|4266.97|4258.27|1057
1638915900000|2021-12-07 22:25:00|4275.85|4267.15|4292.97|4284.27|4293.93|4285.23|4270.08|4261.38|921
1638916200000|2021-12-07 22:30:00|4292.96|4284.26|4304.38|4295.68|4305.17|4296.47|4291.82|4283.12|705
1638916500000|2021-12-07 22:35:00|4304.37|4295.67|4310.58|4301.88|4313.82|4305.12|4302.9|4294.2|685
1638916800000|2021-12-07 22:40:00|4310.56|4301.86|4296.19|4287.49|4310.56|4301.86|4293.66|4284.96|925
1638917100000|2021-12-07 22:45:00|4296.16|4287.46|4280.42|4271.72|4303.51|4294.81|4278.14|4269.44|995
1638917400000|2021-12-07 22:50:00|4280.45|4271.75|4272.15|4263.45|4280.45|4271.75|4267.26|4258.56|1041
1638917700000|2021-12-07 22:55:00|4272.12|4263.42|4276.63|4267.93|4284.19|4275.49|4271.85|4263.15|1001
1638918000000|2021-12-07 23:00:00|4276.87|4268.17|4278.76|4270.06|4280.57|4271.87|4264.61|4255.91|917
1638918300000|2021-12-07 23:05:00|4278.78|4270.08|4283.11|4274.41|4285.74|4277.04|4274.06|4265.36|876
1638918600000|2021-12-07 23:10:00|4283.15|4274.45|4294.61|4285.91|4296.1|4287.4|4281.53|4272.83|923
1638918900000|2021-12-07 23:15:00|4294.6|4285.9|4306.65|4297.95|4307.4|4298.7|4290.91|4282.21|955
1638919200000|2021-12-07 23:20:00|4307.09|4298.39|4309.49|4300.79|4310.81|4302.11|4301.08|4292.38|916
1638919500000|2021-12-07 23:25:00|4309.33|4300.63|4293.57|4284.87|4310.39|4301.69|4293.33|4284.63|988
1638919800000|2021-12-07 23:30:00|4293.52|4284.82|4305.72|4297.02|4309.16|4300.46|4293.14|4284.44|847
1638920100000|2021-12-07 23:35:00|4305.77|4297.07|4306.45|4297.75|4308.88|4300.18|4301.99|4293.29|855
1638920400000|2021-12-07 23:40:00|4306.4|4297.7|4320.43|4311.73|4321.78|4313.08|4304.45|4295.75|983
1638920700000|2021-12-07 23:45:00|4320.58|4311.88|4307.11|4298.41|4321.07|4312.37|4306.72|4298.02|801
1638921000000|2021-12-07 23:50:00|4307.02|4298.32|4311.29|4302.59|4312.09|4303.39|4304.36|4295.66|839
1638921300000|2021-12-07 23:55:00|4311.03|4302.33|4313.74|4305.04|4321.76|4313.06|4310.26|4301.56|1023
1638921600000|2021-12-08 00:00:00|4313.5|4304.8|4305.2|4296.5|4322.87|4314.17|4305.08|4296.38|969
1638921900000|2021-12-08 00:05:00|4305.27|4296.57|4318.09|4309.39|4318.77|4310.07|4294.06|4285.36|1092
1638922200000|2021-12-08 00:10:00|4318.08|4309.38|4310.1|4301.4|4325.22|4316.52|4304.45|4295.75|1040
1638922500000|2021-12-08 00:15:00|4309.39|4300.69|4301.56|4292.86|4311.83|4303.13|4295.69|4286.99|1063
1638922800000|2021-12-08 00:20:00|4301.65|4292.95|4290.35|4281.65|4304.64|4295.94|4290.22|4281.52|986
1638923100000|2021-12-08 00:25:00|4290.55|4281.85|4316.21|4307.51|4317.86|4309.16|4290.07|4281.37|977
1638923400000|2021-12-08 00:30:00|4316.18|4307.48|4336.38|4327.68|4339.41|4330.71|4310.89|4302.19|1066
1638923700000|2021-12-08 00:35:00|4336.17|4327.47|4348.03|4339.33|4350.26|4341.56|4336.02|4327.32|1092
1638924000000|2021-12-08 00:40:00|4348.1|4339.4|4345.73|4337.03|4349.38|4340.68|4334.93|4326.23|1066
1638924300000|2021-12-08 00:45:00|4345.56|4336.86|4338.76|4330.06|4345.56|4336.86|4336.35|4327.65|1073
1638924600000|2021-12-08 00:50:00|4338.74|4330.04|4328.4|4319.7|4341.16|4332.46|4325.33|4316.63|889
1638924900000|2021-12-08 00:55:00|4328.43|4319.73|4335.56|4326.86|4335.56|4326.86|4325.27|4316.57|985
1638925200000|2021-12-08 01:00:00|4335.83|4327.13|4342.49|4333.79|4343.36|4334.66|4330.11|4321.41|1032
1638925500000|2021-12-08 01:05:00|4342.78|4334.08|4348.57|4339.87|4350.18|4341.48|4339.13|4330.43|974
1638925800000|2021-12-08 01:10:00|4348.52|4339.82|4339.24|4330.54|4349.03|4340.33|4339.1|4330.4|995
1638926100000|2021-12-08 01:15:00|4339.17|4330.47|4330.59|4321.89|4339.17|4330.47|4325.23|4316.53|954
1638926400000|2021-12-08 01:20:00|4331.09|4322.39|4340.6|4331.9|4344.92|4336.22|4326.86|4318.16|898
1638926700000|2021-12-08 01:25:00|4340.66|4331.96|4337.46|4328.76|4342.99|4334.29|4333.97|4325.27|847
1638927000000|2021-12-08 01:30:00|4337.7|4329|4326.9|4318.2|4342.7|4334|4326.03|4317.33|985
1638927300000|2021-12-08 01:35:00|4327.27|4318.57|4320.62|4311.92|4331.44|4322.74|4320.05|4311.35|876
1638927600000|2021-12-08 01:40:00|4320.8|4312.1|4324.31|4315.61|4325.24|4316.54|4317.95|4309.25|672
1638927900000|2021-12-08 01:45:00|4324.34|4315.64|4327.78|4319.08|4328.46|4319.76|4318.89|4310.19|804
1638928200000|2021-12-08 01:50:00|4327.76|4319.06|4318.04|4309.34|4329.9|4321.2|4317.88|4309.18|802
1638928500000|2021-12-08 01:55:00|4318.6|4309.9|4319.58|4310.88|4322.13|4313.43|4314.96|4306.26|837
1638928800000|2021-12-08 02:00:00|4319.64|4310.94|4324.24|4315.54|4325.65|4316.95|4316.78|4308.08|975
1638929100000|2021-12-08 02:05:00|4324.38|4315.68|4329.3|4320.6|4330.62|4321.92|4321.46|4312.76|993
1638929400000|2021-12-08 02:10:00|4329.42|4320.72|4335.83|4327.13|4337.51|4328.81|4324.9|4316.2|846
1638929700000|2021-12-08 02:15:00|4335.86|4327.16|4327.11|4318.41|4337.22|4328.52|4325.83|4317.13|1003
1638930000000|2021-12-08 02:20:00|4327.24|4318.54|4327.94|4319.24|4328.2|4319.5|4322.33|4313.63|980
1638930300000|2021-12-08 02:25:00|4328.26|4319.56|4336.24|4327.54|4337.51|4328.81|4328.26|4319.56|912
1638930600000|2021-12-08 02:30:00|4336.76|4328.06|4339.44|4330.74|4343.44|4334.74|4333.11|4324.41|949
1638930900000|2021-12-08 02:35:00|4339.51|4330.81|4331.99|4323.29|4339.84|4331.14|4331.11|4322.41|907
1638931200000|2021-12-08 02:40:00|4332.22|4323.52|4327.99|4319.29|4334.97|4326.27|4326.6|4317.9|873
1638931500000|2021-12-08 02:45:00|4327.93|4319.23|4333.05|4324.35|4334.27|4325.57|4324.06|4315.36|866
1638931800000|2021-12-08 02:50:00|4333.03|4324.33|4316.66|4307.96|4333.09|4324.39|4314.71|4306.01|926
1638932100000|2021-12-08 02:55:00|4316.69|4307.99|4299.13|4290.43|4320.92|4312.22|4298.54|4289.84|1047
1638932400000|2021-12-08 03:00:00|4299|4290.3|4303.77|4295.07|4305.19|4296.49|4291.55|4282.85|932
1638932700000|2021-12-08 03:05:00|4303.18|4294.48|4308.63|4299.93|4311.28|4302.58|4299.83|4291.13|945
1638933000000|2021-12-08 03:10:00|4308.65|4299.95|4325.94|4317.24|4333.27|4324.57|4307.99|4299.29|1032
1638933300000|2021-12-08 03:15:00|4325.96|4317.26|4327.21|4318.51|4337.46|4328.76|4321.7|4313|1008
1638933600000|2021-12-08 03:20:00|4327.14|4318.44|4323.8|4315.1|4327.89|4319.19|4317.06|4308.36|890
1638933900000|2021-12-08 03:25:00|4323.65|4314.95|4320.52|4311.82|4332.61|4323.91|4320.52|4311.82|812
1638934200000|2021-12-08 03:30:00|4320.47|4311.77|4330.35|4321.65|4333.01|4324.31|4319.06|4310.36|882
1638934500000|2021-12-08 03:35:00|4330.32|4321.62|4323.52|4314.82|4332.33|4323.63|4323.17|4314.47|901
1638934800000|2021-12-08 03:40:00|4323.5|4314.8|4315.29|4306.59|4327.21|4318.51|4315.07|4306.37|809
1638935100000|2021-12-08 03:45:00|4315.28|4306.58|4304.96|4296.26|4317.54|4308.84|4304.6|4295.9|964
1638935400000|2021-12-08 03:50:00|4304.97|4296.27|4296.58|4287.88|4304.99|4296.29|4290.54|4281.84|1014
1638935700000|2021-12-08 03:55:00|4296.31|4287.61|4302.12|4293.42|4305.53|4296.83|4294.87|4286.17|921
1638936000000|2021-12-08 04:00:00|4302.1|4293.4|4308.52|4299.82|4315.54|4306.84|4301.47|4292.77|962
1638936300000|2021-12-08 04:05:00|4308.55|4299.85|4318.27|4309.57|4325.03|4316.33|4308.35|4299.65|940
1638936600000|2021-12-08 04:10:00|4318.35|4309.65|4324.51|4315.81|4324.84|4316.14|4317|4308.3|873
1638936900000|2021-12-08 04:15:00|4324.6|4315.9|4327.05|4318.35|4329.1|4320.4|4321.47|4312.77|878
1638937200000|2021-12-08 04:20:00|4327.2|4318.5|4326.44|4317.74|4327.72|4319.02|4322.79|4314.09|719
1638937500000|2021-12-08 04:25:00|4326.09|4317.39|4314.73|4306.03|4329.59|4320.89|4313.5|4304.8|874
1638937800000|2021-12-08 04:30:00|4314.57|4305.87|4309.98|4301.28|4320.76|4312.06|4309.71|4301.01|721
1638938100000|2021-12-08 04:35:00|4310.13|4301.43|4302.63|4293.93|4311.76|4303.06|4302.12|4293.42|1023
1638938400000|2021-12-08 04:40:00|4302.75|4294.05|4320.88|4312.18|4320.91|4312.21|4301.44|4292.74|822
1638938700000|2021-12-08 04:45:00|4320.87|4312.17|4317.37|4308.67|4324.2|4315.5|4312.51|4303.81|809
1638939000000|2021-12-08 04:50:00|4317.22|4308.52|4320.18|4311.48|4322.37|4313.67|4316.55|4307.85|748
1638939300000|2021-12-08 04:55:00|4320.31|4311.61|4326.1|4317.4|4328.87|4320.17|4319.93|4311.23|661
1638939600000|2021-12-08 05:00:00|4326.11|4317.41|4323.95|4315.25|4331.85|4323.15|4322.99|4314.29|791
1638939900000|2021-12-08 05:05:00|4324.01|4315.31|4330.83|4322.13|4330.83|4322.13|4316.6|4307.9|831
1638940200000|2021-12-08 05:10:00|4330.87|4322.17|4343.16|4334.46|4346.46|4337.76|4330.87|4322.17|798
1638940500000|2021-12-08 05:15:00|4342.01|4333.31|4344.52|4335.82|4346.45|4337.75|4332.9|4324.2|975
1638940800000|2021-12-08 05:20:00|4344.63|4335.93|4343.02|4334.32|4347.23|4338.53|4337.83|4329.13|774
1638941100000|2021-12-08 05:25:00|4342.78|4334.08|4347.95|4339.25|4349.74|4341.04|4342.75|4334.05|833
1638941400000|2021-12-08 05:30:00|4347.94|4339.24|4344.6|4335.9|4348.04|4339.34|4341.12|4332.42|723
1638941700000|2021-12-08 05:35:00|4344.74|4336.04|4341.29|4332.59|4345.09|4336.39|4335.84|4327.14|799
1638942000000|2021-12-08 05:40:00|4341.32|4332.62|4344.41|4335.71|4344.92|4336.22|4338.27|4329.57|647
1638942300000|2021-12-08 05:45:00|4344.23|4335.53|4335.37|4326.67|4345.41|4336.71|4334.18|4325.48|838
1638942600000|2021-12-08 05:50:00|4335.18|4326.48|4334.29|4325.59|4335.52|4326.82|4331.11|4322.41|741
1638942900000|2021-12-08 05:55:00|4334.31|4325.61|4332.85|4324.15|4335.94|4327.24|4329.6|4320.9|795
1638943200000|2021-12-08 06:00:00|4332.88|4324.18|4332.52|4323.82|4340.9|4332.2|4330.56|4321.86|799
1638943500000|2021-12-08 06:05:00|4332.5|4323.8|4340.3|4331.6|4340.39|4331.69|4328.81|4320.11|610
1638943800000|2021-12-08 06:10:00|4340.6|4331.9|4346.3|4337.6|4346.58|4337.88|4336.66|4327.96|898
1638944100000|2021-12-08 06:15:00|4346.33|4337.63|4367.38|4358.68|4372.45|4363.75|4343.32|4334.62|1029
1638944400000|2021-12-08 06:20:00|4367.28|4358.58|4376.55|4367.85|4376.64|4367.94|4366.92|4358.22|756
1638944700000|2021-12-08 06:25:00|4376.34|4367.64|4372.43|4363.73|4377.38|4368.68|4365.13|4356.43|941
1638945000000|2021-12-08 06:30:00|4372.45|4363.75|4368.92|4360.22|4377.07|4368.37|4368.35|4359.65|925
1638945300000|2021-12-08 06:35:00|4368.83|4360.13|4366.96|4358.26|4369.39|4360.69|4363.86|4355.16|932
1638945600000|2021-12-08 06:40:00|4366.94|4358.24|4369.05|4360.35|4370.4|4361.7|4365.5|4356.8|848
1638945900000|2021-12-08 06:45:00|4369.08|4360.38|4381.22|4372.52|4386.17|4377.47|4368.49|4359.79|916
1638946200000|2021-12-08 06:50:00|4381.25|4372.55|4376.6|4367.9|4384.57|4375.87|4376.29|4367.59|853
1638946500000|2021-12-08 06:55:00|4376.57|4367.87|4376.06|4367.36|4381.23|4372.53|4374.51|4365.81|769
1638946800000|2021-12-08 07:00:00|4375.99|4367.29|4369.72|4361.02|4382.2|4373.5|4368.87|4360.17|777
1638947100000|2021-12-08 07:05:00|4369.73|4361.03|4373.85|4365.15|4375.51|4366.81|4369.44|4360.74|776
1638947400000|2021-12-08 07:10:00|4373.83|4365.13|4366.4|4357.7|4374.67|4365.97|4364.21|4355.51|820
1638947700000|2021-12-08 07:15:00|4366.42|4357.72|4362.84|4354.14|4368.69|4359.99|4358.31|4349.61|954
1638948000000|2021-12-08 07:20:00|4362.83|4354.13|4358.26|4349.56|4369.21|4360.51|4357.89|4349.19|795
1638948300000|2021-12-08 07:25:00|4358.23|4349.53|4360.29|4351.59|4360.49|4351.79|4353.87|4345.17|831
1638948600000|2021-12-08 07:30:00|4360.22|4351.52|4353.11|4344.41|4360.97|4352.27|4352.33|4343.63|846
1638948900000|2021-12-08 07:35:00|4353.16|4344.46|4356.22|4347.52|4358.55|4349.85|4350.94|4342.24|918
1638949200000|2021-12-08 07:40:00|4355.76|4347.06|4362.88|4354.18|4368.99|4360.29|4355.35|4346.65|968
1638949500000|2021-12-08 07:45:00|4362.95|4354.25|4360.2|4351.5|4370.15|4361.45|4359.88|4351.18|805
1638949800000|2021-12-08 07:50:00|4360.17|4351.47|4372.53|4363.83|4372.9|4364.2|4356.04|4347.34|760
1638950100000|2021-12-08 07:55:00|4372.4|4363.7|4374.19|4365.49|4375.07|4366.37|4368.75|4360.05|728
1638950400000|2021-12-08 08:00:00|4374.37|4365.67|4378.29|4369.59|4383.34|4374.64|4370.77|4362.07|774
1638950700000|2021-12-08 08:05:00|4378.28|4369.58|4382.56|4373.86|4385.29|4376.59|4377.99|4369.29|875
1638951000000|2021-12-08 08:10:00|4382.69|4373.99|4386.74|4378.04|4393.25|4384.55|4382.35|4373.65|959
1638951300000|2021-12-08 08:15:00|4386.79|4378.09|4370.92|4362.22|4386.92|4378.22|4370.92|4362.22|844
1638951600000|2021-12-08 08:20:00|4370.94|4362.24|4363.94|4355.24|4374.53|4365.83|4363.94|4355.24|785
1638951900000|2021-12-08 08:25:00|4363.93|4355.23|4363.63|4354.93|4367.57|4358.87|4362.88|4354.18|853
1638952200000|2021-12-08 08:30:00|4363.78|4355.08|4367.23|4358.53|4372.29|4363.59|4363.78|4355.08|561
1638952500000|2021-12-08 08:35:00|4367.21|4358.51|4370.22|4361.52|4374.76|4366.06|4366.62|4357.92|663
1638952800000|2021-12-08 08:40:00|4369.54|4360.84|4362.62|4353.92|4372.47|4363.77|4359.73|4351.03|560
1638953100000|2021-12-08 08:45:00|4362.6|4353.9|4369.54|4360.84|4370.06|4361.36|4359.37|4350.67|800
1638953400000|2021-12-08 08:50:00|4369.53|4360.83|4373.36|4364.66|4375.64|4366.94|4367.86|4359.16|660
1638953700000|2021-12-08 08:55:00|4373.57|4364.87|4372.28|4363.58|4374.76|4366.06|4369.59|4360.89|735
1638954000000|2021-12-08 09:00:00|4372.4|4363.7|4374.22|4365.52|4380.18|4371.48|4372.4|4363.7|946
1638954300000|2021-12-08 09:05:00|4374.19|4365.49|4385.69|4376.99|4386.88|4378.18|4372.32|4363.62|921
1638954600000|2021-12-08 09:10:00|4385.7|4377|4383.83|4375.13|4387.25|4378.55|4382.66|4373.96|771
1638954900000|2021-12-08 09:15:00|4383.55|4374.85|4392.01|4383.31|4392.56|4383.86|4383.55|4374.85|839
1638955200000|2021-12-08 09:20:00|4392|4383.3|4388.98|4380.28|4392.11|4383.41|4384.46|4375.76|846
1638955500000|2021-12-08 09:25:00|4389.28|4380.58|4376.79|4368.09|4389.51|4380.81|4375.12|4366.42|970
1638955800000|2021-12-08 09:30:00|4376.68|4367.98|4366.78|4358.08|4378.22|4369.52|4366.41|4357.71|720
1638956100000|2021-12-08 09:35:00|4366.8|4358.1|4359.96|4351.26|4367.59|4358.89|4359.29|4350.59|882
1638956400000|2021-12-08 09:40:00|4360.27|4351.57|4364.1|4355.4|4367.54|4358.84|4359.08|4350.38|990
1638956700000|2021-12-08 09:45:00|4364.07|4355.37|4342.69|4333.99|4369.84|4361.14|4339.04|4330.34|906
1638957000000|2021-12-08 09:50:00|4342.5|4333.8|4344.31|4335.61|4347.01|4338.31|4339.73|4331.03|928
1638957300000|2021-12-08 09:55:00|4344.25|4335.55|4328.11|4319.41|4346.61|4337.91|4327.92|4319.22|1006
1638957600000|2021-12-08 10:00:00|4327.78|4319.08|4341.32|4332.62|4344.12|4335.42|4327.68|4318.98|971
1638957900000|2021-12-08 10:05:00|4341.61|4332.91|4342.28|4333.58|4343.41|4334.71|4333.75|4325.05|889
1638958200000|2021-12-08 10:10:00|4342.66|4333.96|4346.46|4337.76|4347.76|4339.06|4339|4330.3|918
1638958500000|2021-12-08 10:15:00|4346.47|4337.77|4347.13|4338.43|4347.38|4338.68|4340.02|4331.32|751
1638958800000|2021-12-08 10:20:00|4347.14|4338.44|4347.93|4339.23|4351.31|4342.61|4343.4|4334.7|807
1638959100000|2021-12-08 10:25:00|4348.01|4339.31|4340.53|4331.83|4352.89|4344.19|4339|4330.3|794
1638959400000|2021-12-08 10:30:00|4340.46|4331.76|4344.96|4336.26|4353.52|4344.82|4339.68|4330.98|740
1638959700000|2021-12-08 10:35:00|4345.05|4336.35|4298.45|4289.75|4345.13|4336.43|4295.71|4287.01|1082
1638960000000|2021-12-08 10:40:00|4298.11|4289.41|4297.38|4288.68|4312.15|4303.45|4289.4|4280.7|1115
1638960300000|2021-12-08 10:45:00|4297.5|4288.8|4286.76|4278.06|4305.24|4296.54|4285.52|4276.82|1144
1638960600000|2021-12-08 10:50:00|4286.81|4278.11|4290.03|4281.33|4306.99|4298.29|4283.6|4274.9|1145
1638960900000|2021-12-08 10:55:00|4289.79|4281.09|4278.27|4269.57|4298.15|4289.45|4275.86|4267.16|1129
1638961200000|2021-12-08 11:00:00|4278.37|4269.67|4260.94|4252.24|4289.63|4280.93|4250.76|4242.06|1163
1638961500000|2021-12-08 11:05:00|4260.95|4252.25|4269.24|4260.54|4277.36|4268.66|4250.17|4241.47|1137
1638961800000|2021-12-08 11:10:00|4269.19|4260.49|4279.18|4270.48|4290.9|4282.2|4269.19|4260.49|1071
1638962100000|2021-12-08 11:15:00|4279.49|4270.79|4289.11|4280.41|4298.66|4289.96|4274.83|4266.13|1109
1638962400000|2021-12-08 11:20:00|4289.3|4280.6|4282.75|4274.05|4289.75|4281.05|4280.9|4272.2|989
1638962700000|2021-12-08 11:25:00|4282.73|4274.03|4271.39|4262.69|4286.36|4277.66|4269.25|4260.55|1075
1638963000000|2021-12-08 11:30:00|4271.25|4262.55|4278.46|4269.76|4283.42|4274.72|4270.71|4262.01|1040
1638963300000|2021-12-08 11:35:00|4278.47|4269.77|4267.01|4258.31|4286.5|4277.8|4263.04|4254.34|999
1638963600000|2021-12-08 11:40:00|4266.82|4258.12|4250.95|4242.25|4267.31|4258.61|4239.82|4231.12|1121
1638963900000|2021-12-08 11:45:00|4249.77|4241.07|4265.99|4257.29|4267.29|4258.59|4248.14|4239.44|1119
1638964200000|2021-12-08 11:50:00|4265.89|4257.19|4270.27|4261.57|4274.45|4265.75|4263.41|4254.71|970
1638964500000|2021-12-08 11:55:00|4270.03|4261.33|4275.04|4266.34|4281.73|4273.03|4267.84|4259.14|1006
1638964800000|2021-12-08 12:00:00|4275.22|4266.52|4286.21|4277.51|4289.88|4281.18|4274.95|4266.25|1068
1638965100000|2021-12-08 12:05:00|4286.09|4277.39|4268.3|4259.6|4286.17|4277.47|4265.22|4256.52|1035
1638965400000|2021-12-08 12:10:00|4268.31|4259.61|4255.69|4246.99|4268.51|4259.81|4250.06|4241.36|1044
1638965700000|2021-12-08 12:15:00|4255.75|4247.05|4255.52|4246.82|4263.86|4255.16|4254.16|4245.46|919
1638966000000|2021-12-08 12:20:00|4255.74|4247.04|4238.51|4229.81|4259.76|4251.06|4232.82|4224.12|1020
1638966300000|2021-12-08 12:25:00|4238.03|4229.33|4254.66|4245.96|4256.62|4247.92|4237.91|4229.21|1119
1638966600000|2021-12-08 12:30:00|4254.68|4245.98|4275.33|4266.63|4280.84|4272.14|4251.35|4242.65|1048
1638966900000|2021-12-08 12:35:00|4275.27|4266.57|4262.4|4253.7|4276.16|4267.46|4259.46|4250.76|1026
1638967200000|2021-12-08 12:40:00|4262.48|4253.78|4270.36|4261.66|4277.69|4268.99|4262.48|4253.78|1004
1638967500000|2021-12-08 12:45:00|4270.31|4261.61|4279.25|4270.55|4285.83|4277.13|4266.96|4258.26|1046
1638967800000|2021-12-08 12:50:00|4279.31|4270.61|4296.74|4288.04|4297.01|4288.31|4278.28|4269.58|928
1638968100000|2021-12-08 12:55:00|4296.89|4288.19|4296.73|4288.03|4298.02|4289.32|4289.85|4281.15|913
1638968400000|2021-12-08 13:00:00|4296.7|4288|4319.72|4311.02|4322.15|4313.45|4288.41|4279.71|1085
1638968700000|2021-12-08 13:05:00|4319.96|4311.26|4317.3|4308.6|4322.41|4313.71|4315.13|4306.43|1040
1638969000000|2021-12-08 13:10:00|4317.41|4308.71|4303.64|4294.94|4318.75|4310.05|4303.64|4294.94|1028
1638969300000|2021-12-08 13:15:00|4303.17|4294.47|4295.67|4286.97|4311.3|4302.6|4294.26|4285.56|1021
1638969600000|2021-12-08 13:20:00|4295.77|4287.07|4288.58|4279.88|4296.6|4287.9|4288.58|4279.88|899
1638969900000|2021-12-08 13:25:00|4288.67|4279.97|4289.68|4280.98|4292.19|4283.49|4280.89|4272.19|985
1638970200000|2021-12-08 13:30:00|4289.77|4281.07|4313.93|4305.23|4315.6|4306.9|4289.51|4280.81|1041
1638970500000|2021-12-08 13:35:00|4313.91|4305.21|4308.84|4300.14|4313.94|4305.24|4301.99|4293.29|981
1638970800000|2021-12-08 13:40:00|4310.18|4301.48|4305.33|4296.63|4312.5|4303.8|4303.96|4295.26|916
1638971100000|2021-12-08 13:45:00|4304.84|4296.14|4310.11|4301.41|4317|4308.3|4304.67|4295.97|1005
1638971400000|2021-12-08 13:50:00|4310.01|4301.31|4301.47|4292.77|4317.4|4308.7|4299.53|4290.83|989
1638971700000|2021-12-08 13:55:00|4301.17|4292.47|4301.04|4292.34|4305.88|4297.18|4295.27|4286.57|1054
1638972000000|2021-12-08 14:00:00|4301|4292.3|4302.04|4293.34|4307.7|4299|4294.46|4285.76|994
1638972300000|2021-12-08 14:05:00|4302.05|4293.35|4308.4|4299.7|4308.4|4299.7|4296.04|4287.34|958
1638972600000|2021-12-08 14:10:00|4308.43|4299.73|4333.84|4325.14|4337|4328.3|4305.84|4297.14|1027
1638972900000|2021-12-08 14:15:00|4334.31|4325.61|4373.66|4364.96|4375.91|4367.21|4334|4325.3|1111
1638973200000|2021-12-08 14:20:00|4373.6|4364.9|4372.15|4363.45|4383.41|4374.71|4366.05|4357.35|1111
1638973500000|2021-12-08 14:25:00|4372.12|4363.42|4413.46|4404.76|4416.86|4408.16|4371.3|4362.6|1131
1638973800000|2021-12-08 14:30:00|4413.04|4404.34|4403.78|4395.08|4415.24|4406.54|4382.75|4374.05|1154
1638974100000|2021-12-08 14:35:00|4403.73|4395.03|4403.76|4395.06|4411.59|4402.89|4399.47|4390.77|1043
1638974400000|2021-12-08 14:40:00|4403.66|4394.96|4408.58|4399.88|4421.83|4413.13|4403.37|4394.67|1103
1638974700000|2021-12-08 14:45:00|4408.72|4400.02|4441.12|4432.42|4449.68|4440.98|4402.7|4394|1143
1638975000000|2021-12-08 14:50:00|4441.41|4432.71|4428.53|4419.83|4447.89|4439.19|4424|4415.3|1152
1638975300000|2021-12-08 14:55:00|4428.51|4419.81|4417.17|4408.47|4429.15|4420.45|4413.94|4405.24|1122
1638975600000|2021-12-08 15:00:00|4417.64|4408.94|4426.91|4418.21|4432.04|4423.34|4417.18|4408.48|1112
1638975900000|2021-12-08 15:05:00|4426.85|4418.15|4434.34|4425.64|4439.47|4430.77|4424.07|4415.37|1119
1638976200000|2021-12-08 15:10:00|4434.36|4425.66|4441.94|4433.24|4445.62|4436.92|4432.52|4423.82|1079
1638976500000|2021-12-08 15:15:00|4442.23|4433.53|4436.83|4428.13|4444.73|4436.03|4429.41|4420.71|1070
1638976800000|2021-12-08 15:20:00|4436.48|4427.78|4454.06|4445.36|4458.95|4450.25|4436.39|4427.69|974
1638977100000|2021-12-08 15:25:00|4453.77|4445.07|4432.85|4424.15|4457.43|4448.73|4432.85|4424.15|1072
1638977400000|2021-12-08 15:30:00|4432.78|4424.08|4434.85|4426.15|4446.86|4438.16|4432.15|4423.45|1045
1638977700000|2021-12-08 15:35:00|4435.04|4426.34|4419.84|4411.14|4435.13|4426.43|4418.26|4409.56|1054
1638978000000|2021-12-08 15:40:00|4418.95|4410.25|4406.98|4398.28|4422.94|4414.24|4405.28|4396.58|1034
1638978300000|2021-12-08 15:45:00|4406.7|4398|4402.04|4393.34|4417.95|4409.25|4401.32|4392.62|1094
1638978600000|2021-12-08 15:50:00|4402.06|4393.36|4412|4403.3|4412|4403.3|4401.9|4393.2|1009
1638978900000|2021-12-08 15:55:00|4411.95|4403.25|4411.25|4402.55|4417.18|4408.48|4406.76|4398.06|1032
1638979200000|2021-12-08 16:00:00|4411.32|4402.62|4426.07|4417.37|4428.89|4420.19|4409.92|4401.22|1064
1638979500000|2021-12-08 16:05:00|4426.14|4417.44|4423.35|4414.65|4427.88|4419.18|4412.52|4403.82|1065
1638979800000|2021-12-08 16:10:00|4423.12|4414.42|4426.09|4417.39|4428.33|4419.63|4418.14|4409.44|983
1638980100000|2021-12-08 16:15:00|4426.11|4417.41|4406.25|4397.55|4427.58|4418.88|4403.85|4395.15|1002
1638980400000|2021-12-08 16:20:00|4406.28|4397.58|4404.55|4395.85|4413.92|4405.22|4401.42|4392.72|1015
1638980700000|2021-12-08 16:25:00|4404.83|4396.13|4403.18|4394.48|4408.21|4399.51|4401.12|4392.42|1011
1638981000000|2021-12-08 16:30:00|4403.11|4394.41|4397.01|4388.31|4403.9|4395.2|4390.44|4381.74|1033
1638981300000|2021-12-08 16:35:00|4396.66|4387.96|4384.99|4376.29|4396.66|4387.96|4382.57|4373.87|1069
1638981600000|2021-12-08 16:40:00|4385.19|4376.49|4410.23|4401.53|4412.84|4404.14|4375.74|4367.04|1116
1638981900000|2021-12-08 16:45:00|4410.32|4401.62|4406.15|4397.45|4419.32|4410.62|4397.04|4388.34|1088
1638982200000|2021-12-08 16:50:00|4406.14|4397.44|4410.46|4401.76|4410.6|4401.9|4402.72|4394.02|942
1638982500000|2021-12-08 16:55:00|4410.67|4401.97|4414.16|4405.46|4414.82|4406.12|4398.29|4389.59|957
1638982800000|2021-12-08 17:00:00|4414.15|4405.45|4409.26|4400.56|4416.41|4407.71|4405|4396.3|1048
1638983100000|2021-12-08 17:05:00|4409.2|4400.5|4408.99|4400.29|4420.17|4411.47|4407.7|4399|978
1638983400000|2021-12-08 17:10:00|4408.97|4400.27|4415.71|4407.01|4416.09|4407.39|4408.41|4399.71|932
1638983700000|2021-12-08 17:15:00|4415.69|4406.99|4397.86|4389.16|4415.89|4407.19|4388.59|4379.89|1061
1638984000000|2021-12-08 17:20:00|4397.99|4389.29|4390.28|4381.58|4397.99|4389.29|4385.6|4376.9|940
1638984300000|2021-12-08 17:25:00|4390.26|4381.56|4395.14|4386.44|4397.06|4388.36|4387.3|4378.6|904
1638984600000|2021-12-08 17:30:00|4395.13|4386.43|4388.93|4380.23|4395.34|4386.64|4387.4|4378.7|925
1638984900000|2021-12-08 17:35:00|4388.5|4379.8|4389.06|4380.36|4391.5|4382.8|4383.06|4374.36|809
1638985200000|2021-12-08 17:40:00|4388.97|4380.27|4391.32|4382.62|4392.61|4383.91|4385.75|4377.05|741
1638985500000|2021-12-08 17:45:00|4391.27|4382.57|4383.46|4374.76|4391.42|4382.72|4380.5|4371.8|904
1638985800000|2021-12-08 17:50:00|4383.48|4374.78|4378.7|4370|4388.13|4379.43|4377.65|4368.95|919
1638986100000|2021-12-08 17:55:00|4378.81|4370.11|4383.85|4375.15|4385.72|4377.02|4375.96|4367.26|961
1638986400000|2021-12-08 18:00:00|4383.84|4375.14|4379.57|4370.87|4389.02|4380.32|4377.64|4368.94|1011
1638986700000|2021-12-08 18:05:00|4379.43|4370.73|4383.91|4375.21|4390.72|4382.02|4370.34|4361.64|1114
1638987000000|2021-12-08 18:10:00|4383.94|4375.24|4394.53|4385.83|4396.61|4387.91|4381.37|4372.67|1034
1638987300000|2021-12-08 18:15:00|4394.59|4385.89|4403.18|4394.48|4404.67|4395.97|4392.98|4384.28|1011
1638987600000|2021-12-08 18:20:00|4403.28|4394.58|4405.91|4397.21|4407.98|4399.28|4402.09|4393.39|784
1638987900000|2021-12-08 18:25:00|4405.95|4397.25|4404.14|4395.44|4406.32|4397.62|4399.26|4390.56|894
1638988200000|2021-12-08 18:30:00|4403.41|4394.71|4401.58|4392.88|4411.99|4403.29|4399.12|4390.42|941
1638988500000|2021-12-08 18:35:00|4401.57|4392.87|4400.93|4392.23|4401.97|4393.27|4392.63|4383.93|994
1638988800000|2021-12-08 18:40:00|4400.79|4392.09|4413.58|4404.88|4419.65|4410.95|4397.38|4388.68|1012
1638989100000|2021-12-08 18:45:00|4413.83|4405.13|4409.58|4400.88|4413.92|4405.22|4403.85|4395.15|932
1638989400000|2021-12-08 18:50:00|4409.53|4400.83|4411.36|4402.66|4415.43|4406.73|4407.71|4399.01|919
1638989700000|2021-12-08 18:55:00|4411.25|4402.55|4405.98|4397.28|4412.98|4404.28|4405.39|4396.69|866
1638990000000|2021-12-08 19:00:00|4405.97|4397.27|4400.89|4392.19|4409.6|4400.9|4398.7|4390|1041
1638990300000|2021-12-08 19:05:00|4400.95|4392.25|4403.13|4394.43|4404.57|4395.87|4399.15|4390.45|870
1638990600000|2021-12-08 19:10:00|4403.14|4394.44|4394.1|4385.4|4404.24|4395.54|4392.67|4383.97|933
1638990900000|2021-12-08 19:15:00|4394.12|4385.42|4396.55|4387.85|4399.36|4390.66|4392.66|4383.96|914
1638991200000|2021-12-08 19:20:00|4394.98|4386.28|4395.72|4387.02|4400.01|4391.31|4393.77|4385.07|855
1638991500000|2021-12-08 19:25:00|4395.78|4387.08|4405.88|4397.18|4406.16|4397.46|4393.98|4385.28|919
1638991800000|2021-12-08 19:30:00|4405.87|4397.17|4420.91|4412.21|4422.8|4414.1|4405.68|4396.98|963
1638992100000|2021-12-08 19:35:00|4421.7|4413|4420.81|4412.11|4427.06|4418.36|4419.36|4410.66|950
1638992400000|2021-12-08 19:40:00|4420.82|4412.12|4406.14|4397.44|4426|4417.3|4405|4396.3|1047
1638992700000|2021-12-08 19:45:00|4406.25|4397.55|4391.44|4382.74|4410.88|4402.18|4391.29|4382.59|1063
1638993000000|2021-12-08 19:50:00|4391.5|4382.8|4387.04|4378.34|4397.28|4388.58|4384|4375.3|984
1638993300000|2021-12-08 19:55:00|4387.1|4378.4|4388.37|4379.67|4389.68|4380.98|4379.75|4371.05|967
1638993600000|2021-12-08 20:00:00|4388.72|4380.02|4394.17|4385.47|4397.55|4388.85|4380.34|4371.64|972
1638993900000|2021-12-08 20:05:00|4394.23|4385.53|4393.36|4384.66|4402.01|4393.31|4391.92|4383.22|969
1638994200000|2021-12-08 20:10:00|4393.63|4384.93|4395.21|4386.51|4398.45|4389.75|4391.11|4382.41|866
1638994500000|2021-12-08 20:15:00|4395.03|4386.33|4395.09|4386.39|4406.62|4397.92|4394.3|4385.6|853
1638994800000|2021-12-08 20:20:00|4395.08|4386.38|4403.01|4394.31|4408.1|4399.4|4394.74|4386.04|923
1638995100000|2021-12-08 20:25:00|4402.89|4394.19|4408.73|4400.03|4409.87|4401.17|4400.02|4391.32|918
1638995400000|2021-12-08 20:30:00|4408.72|4400.02|4415.1|4406.4|4415.45|4406.75|4408.58|4399.88|901
1638995700000|2021-12-08 20:35:00|4415.39|4406.69|4414.57|4405.87|4420.41|4411.71|4412.23|4403.53|857
1638996000000|2021-12-08 20:40:00|4414.53|4405.83|4419.92|4411.22|4421.64|4412.94|4414.53|4405.83|886
1638996300000|2021-12-08 20:45:00|4419.71|4411.01|4417.17|4408.47|4421.9|4413.2|4415.45|4406.75|840
1638996600000|2021-12-08 20:50:00|4417.27|4408.57|4427.79|4419.09|4428.58|4419.88|4417.27|4408.57|824
1638996900000|2021-12-08 20:55:00|4427.75|4419.05|4417.69|4408.99|4427.81|4419.11|4417.64|4408.94|725
1638997200000|2021-12-08 21:00:00|4417.71|4409.01|4419.15|4410.45|4424.1|4415.4|4411.96|4403.26|932
1638997500000|2021-12-08 21:05:00|4419.1|4410.4|4425.56|4416.86|4426.45|4417.75|4418.42|4409.72|934
1638997800000|2021-12-08 21:10:00|4425.55|4416.85|4425.36|4416.66|4432.36|4423.66|4424.29|4415.59|808
1638998100000|2021-12-08 21:15:00|4425.37|4416.67|4426.4|4417.7|4428.04|4419.34|4421.3|4412.6|730
1638998400000|2021-12-08 21:20:00|4426.44|4417.74|4420.89|4412.19|4426.48|4417.78|4419.66|4410.96|889
1638998700000|2021-12-08 21:25:00|4420.88|4412.18|4400.7|4392|4420.97|4412.27|4399.78|4391.08|1018
1638999000000|2021-12-08 21:30:00|4400.77|4392.07|4397.29|4388.59|4405.15|4396.45|4394.45|4385.75|824
1638999300000|2021-12-08 21:35:00|4397.25|4388.55|4407.77|4399.07|4411.57|4402.87|4397.24|4388.54|808
1638999600000|2021-12-08 21:40:00|4407.76|4399.06|4418.61|4409.91|4421.91|4413.21|4406.68|4397.98|797
1638999900000|2021-12-08 21:45:00|4418.63|4409.93|4421.43|4412.73|4425.66|4416.96|4412.78|4404.08|942
1639000200000|2021-12-08 21:50:00|4421.56|4412.86|4427.36|4418.66|4427.93|4419.23|4421.56|4412.86|708
1639000500000|2021-12-08 21:55:00|4427.34|4418.64|4422.67|4413.97|4429.3|4420.6|4420.49|4411.79|834
1639000800000|2021-12-08 22:00:00|4422.82|4414.12|4425.41|4416.71|4425.86|4417.16|4413.88|4405.18|792
1639001100000|2021-12-08 22:05:00|4425.4|4416.7|4418.93|4410.23|4426.51|4417.81|4418.74|4410.04|800
1639001400000|2021-12-08 22:10:00|4418.98|4410.28|4412.58|4403.88|4419.15|4410.45|4412.58|4403.88|767
1639001700000|2021-12-08 22:15:00|4413.25|4404.55|4409.65|4400.95|4414.25|4405.55|4406.11|4397.41|852
1639002000000|2021-12-08 22:20:00|4409.88|4401.18|4422.33|4413.63|4422.54|4413.84|4406|4397.3|801
1639002300000|2021-12-08 22:25:00|4422.32|4413.62|4422.22|4413.52|4422.78|4414.08|4417.38|4408.68|604
1639002600000|2021-12-08 22:30:00|4422.35|4413.65|4427.01|4418.31|4427.84|4419.14|4421.88|4413.18|469
1639002900000|2021-12-08 22:35:00|4427.02|4418.32|4435.05|4426.35|4435.18|4426.48|4427.01|4418.31|608
1639003200000|2021-12-08 22:40:00|4435.01|4426.31|4444.44|4435.74|4444.46|4435.76|4435.01|4426.31|689
1639003500000|2021-12-08 22:45:00|4444.41|4435.71|4431.41|4422.71|4448.72|4440.02|4431.41|4422.71|945
1639003800000|2021-12-08 22:50:00|4431.54|4422.84|4395.42|4386.72|4431.98|4423.28|4392.31|4383.61|1067
1639004100000|2021-12-08 22:55:00|4395.05|4386.35|4392.7|4384|4399.33|4390.63|4383.48|4374.78|1029
1639004400000|2021-12-08 23:00:00|4393.81|4385.11|4391.79|4383.09|4408.37|4399.67|4391.79|4383.09|948
1639004700000|2021-12-08 23:05:00|4391.73|4383.03|4412.01|4403.31|4412.16|4403.46|4390.95|4382.25|884
1639005000000|2021-12-08 23:10:00|4411.62|4402.92|4408.46|4399.76|4412.01|4403.31|4403.89|4395.19|910
1639005300000|2021-12-08 23:15:00|4408.59|4399.89|4423.54|4414.84|4424.19|4415.49|4408.29|4399.59|930
1639005600000|2021-12-08 23:20:00|4423.49|4414.79|4424.06|4415.36|4428.69|4419.99|4422.93|4414.23|957
1639005900000|2021-12-08 23:25:00|4424.08|4415.38|4421.84|4413.14|4427.99|4419.29|4414.36|4405.66|931
1639006200000|2021-12-08 23:30:00|4421.87|4413.17|4426.7|4418|4427.85|4419.15|4417.98|4409.28|772
1639006500000|2021-12-08 23:35:00|4426.75|4418.05|4422.95|4414.25|4430.03|4421.33|4422.73|4414.03|750
1639006800000|2021-12-08 23:40:00|4422.96|4414.26|4440.68|4431.98|4440.77|4432.07|4422.87|4414.17|863
1639007100000|2021-12-08 23:45:00|4440.53|4431.83|4429.05|4420.35|4440.95|4432.25|4425.21|4416.51|869
1639007400000|2021-12-08 23:50:00|4428.93|4420.23|4439.01|4430.31|4444.41|4435.71|4425.42|4416.72|925
1639007700000|2021-12-08 23:55:00|4439.06|4430.36|4444.75|4436.05|4446.17|4437.47|4438.86|4430.16|956
1639008000000|2021-12-09 00:00:00|4444.7|4436|4473.42|4464.72|4483.37|4474.67|4439.16|4430.46|998
1639008300000|2021-12-09 00:05:00|4473.09|4464.39|4479|4470.3|4494.59|4485.89|4468.81|4460.11|1090
1639008600000|2021-12-09 00:10:00|4478.98|4470.28|4478.52|4469.82|4484.55|4475.85|4469.7|4461|1084
1639008900000|2021-12-09 00:15:00|4478.51|4469.81|4471.79|4463.09|4480.46|4471.76|4471.67|4462.97|1041
1639009200000|2021-12-09 00:20:00|4471.78|4463.08|4456.04|4447.34|4474.67|4465.97|4455.81|4447.11|1092
1639009500000|2021-12-09 00:25:00|4456.01|4447.31|4457.17|4448.47|4460.53|4451.83|4440.02|4431.32|1024
1639009800000|2021-12-09 00:30:00|4457.29|4448.59|4461.13|4452.43|4467.73|4459.03|4450.85|4442.15|982
1639010100000|2021-12-09 00:35:00|4461.1|4452.4|4453.75|4445.05|4468.16|4459.46|4450.41|4441.71|977
1639010400000|2021-12-09 00:40:00|4453.78|4445.08|4461.95|4453.25|4463.44|4454.74|4453.66|4444.96|925
1639010700000|2021-12-09 00:45:00|4461.88|4453.18|4463.44|4454.74|4473.94|4465.24|4458.1|4449.4|1004
1639011000000|2021-12-09 00:50:00|4463.43|4454.73|4463.25|4454.55|4467.22|4458.52|4458.65|4449.95|1045
1639011300000|2021-12-09 00:55:00|4463.27|4454.57|4442.62|4433.92|4464.46|4455.76|4440.62|4431.92|1049
1639011600000|2021-12-09 01:00:00|4442.67|4433.97|4447.23|4438.53|4448.88|4440.18|4439.2|4430.5|984
1639011900000|2021-12-09 01:05:00|4447.26|4438.56|4426.02|4417.32|4447.68|4438.98|4424.36|4415.66|797
1639012200000|2021-12-09 01:10:00|4426.08|4417.38|4421.2|4412.5|4431.53|4422.83|4418.67|4409.97|853
1639012500000|2021-12-09 01:15:00|4421.81|4413.11|4427.09|4418.39|4431.32|4422.62|4421.75|4413.05|903
1639012800000|2021-12-09 01:20:00|4427.03|4418.33|4436.07|4427.37|4441.2|4432.5|4426.53|4417.83|914
1639013100000|2021-12-09 01:25:00|4436.08|4427.38|4435.45|4426.75|4439.44|4430.74|4430.06|4421.36|885
1639013400000|2021-12-09 01:30:00|4435.76|4427.06|4433.16|4424.46|4438.94|4430.24|4429.12|4420.42|866
1639013700000|2021-12-09 01:35:00|4433.31|4424.61|4436.44|4427.74|4441.39|4432.69|4430.17|4421.47|736
1639014000000|2021-12-09 01:40:00|4435.97|4427.27|4439.69|4430.99|4441.02|4432.32|4434.72|4426.02|764
1639014300000|2021-12-09 01:45:00|4439.67|4430.97|4435.13|4426.43|4444.45|4435.75|4432.13|4423.43|645
1639014600000|2021-12-09 01:50:00|4435.1|4426.4|4432.93|4424.23|4442.62|4433.92|4432.32|4423.62|678
1639014900000|2021-12-09 01:55:00|4432.95|4424.25|4418.07|4409.37|4433.06|4424.36|4414.44|4405.74|1007
1639015200000|2021-12-09 02:00:00|4417.83|4409.13|4426.13|4417.43|4428.13|4419.43|4417.83|4409.13|618
1639015500000|2021-12-09 02:05:00|4426.12|4417.42|4408.11|4399.41|4428.55|4419.85|4404.36|4395.66|790
1639015800000|2021-12-09 02:10:00|4408.12|4399.42|4415.5|4406.8|4415.5|4406.8|4407.23|4398.53|638
1639016100000|2021-12-09 02:15:00|4415.98|4407.28|4409.59|4400.89|4419.54|4410.84|4408.75|4400.05|601
1639016400000|2021-12-09 02:20:00|4409.52|4400.82|4395.52|4386.82|4409.7|4401|4378.64|4369.94|1169
1639016700000|2021-12-09 02:25:00|4395.5|4386.8|4398.34|4389.64|4399.95|4391.25|4389.22|4380.52|1085
1639017000000|2021-12-09 02:30:00|4398.35|4389.65|4400.18|4391.48|4406.23|4397.53|4390.67|4381.97|1049
1639017300000|2021-12-09 02:35:00|4400.81|4392.11|4407.83|4399.13|4408.86|4400.16|4398.87|4390.17|1006
1639017600000|2021-12-09 02:40:00|4407.86|4399.16|4401.95|4393.25|4409.01|4400.31|4401.67|4392.97|961
1639017900000|2021-12-09 02:45:00|4401.84|4393.14|4412.23|4403.53|4414.26|4405.56|4401.64|4392.94|915
1639018200000|2021-12-09 02:50:00|4412.26|4403.56|4402.43|4393.73|4414.46|4405.76|4396.32|4387.62|1053
1639018500000|2021-12-09 02:55:00|4402.42|4393.72|4402.84|4394.14|4407.52|4398.82|4398.19|4389.49|1010
1639018800000|2021-12-09 03:00:00|4402.72|4394.02|4404.32|4395.62|4404.52|4395.82|4395.61|4386.91|952
1639019100000|2021-12-09 03:05:00|4404.33|4395.63|4407.42|4398.72|4407.52|4398.82|4401.23|4392.53|899
1639019400000|2021-12-09 03:10:00|4407.45|4398.75|4393.9|4385.2|4407.48|4398.78|4387.06|4378.36|1006
1639019700000|2021-12-09 03:15:00|4394.04|4385.34|4391.78|4383.08|4400.39|4391.69|4389.68|4380.98|913
1639020000000|2021-12-09 03:20:00|4391.59|4382.89|4392.19|4383.49|4395.04|4386.34|4386.77|4378.07|1001
1639020300000|2021-12-09 03:25:00|4392.23|4383.53|4397.44|4388.74|4399.89|4391.19|4392.05|4383.35|645
1639020600000|2021-12-09 03:30:00|4397.47|4388.77|4395.75|4387.05|4402.04|4393.34|4392.13|4383.43|794
1639020900000|2021-12-09 03:35:00|4395.15|4386.45|4389.63|4380.93|4397.36|4388.66|4388.4|4379.7|1034
1639021200000|2021-12-09 03:40:00|4389.88|4381.18|4389.49|4380.79|4390.38|4381.68|4386.48|4377.78|878
1639021500000|2021-12-09 03:45:00|4389.59|4380.89|4367.73|4359.03|4389.59|4380.89|4360.07|4351.37|1079
1639021800000|2021-12-09 03:50:00|4367.48|4358.78|4375.9|4367.2|4382.78|4374.08|4365.28|4356.58|1064
1639022100000|2021-12-09 03:55:00|4375.74|4367.04|4366.76|4358.06|4377.66|4368.96|4364.92|4356.22|931
1639022400000|2021-12-09 04:00:00|4366.41|4357.71|4383.94|4375.24|4384.77|4376.07|4361.02|4352.32|1013
1639022700000|2021-12-09 04:05:00|4384.1|4375.4|4381.84|4373.14|4384.92|4376.22|4379.06|4370.36|866
1639023000000|2021-12-09 04:10:00|4381.85|4373.15|4376.56|4367.86|4386.6|4377.9|4374.87|4366.17|941
1639023300000|2021-12-09 04:15:00|4376.42|4367.72|4373.37|4364.67|4381.93|4373.23|4371.67|4362.97|960
1639023600000|2021-12-09 04:20:00|4373.38|4364.68|4380.17|4371.47|4381.24|4372.54|4372.71|4364.01|908
1639023900000|2021-12-09 04:25:00|4380.07|4371.37|4381.89|4373.19|4384.94|4376.24|4374.07|4365.37|898
1639024200000|2021-12-09 04:30:00|4381.35|4372.65|4380.67|4371.97|4384.99|4376.29|4380.01|4371.31|868
1639024500000|2021-12-09 04:35:00|4380.27|4371.57|4386.28|4377.58|4387.41|4378.71|4379.8|4371.1|856
1639024800000|2021-12-09 04:40:00|4386.29|4377.59|4385.42|4376.72|4387.65|4378.95|4382.2|4373.5|900
1639025100000|2021-12-09 04:45:00|4385.43|4376.73|4389.81|4381.11|4392.1|4383.4|4384.89|4376.19|963
1639025400000|2021-12-09 04:50:00|4389.97|4381.27|4391.67|4382.97|4393.61|4384.91|4385.8|4377.1|925
1639025700000|2021-12-09 04:55:00|4391.66|4382.96|4398.1|4389.4|4398.1|4389.4|4390.8|4382.1|879
1639026000000|2021-12-09 05:00:00|4398.13|4389.43|4388.64|4379.94|4400.52|4391.82|4387.73|4379.03|837
1639026300000|2021-12-09 05:05:00|4388.67|4379.97|4391.98|4383.28|4396.49|4387.79|4388.61|4379.91|918
1639026600000|2021-12-09 05:10:00|4392.02|4383.32|4388.42|4379.72|4395.71|4387.01|4387.58|4378.88|790
1639026900000|2021-12-09 05:15:00|4388.41|4379.71|4378.26|4369.56|4389.51|4380.81|4377.28|4368.58|980
1639027200000|2021-12-09 05:20:00|4378.4|4369.7|4386.84|4378.14|4387.36|4378.66|4378.09|4369.39|898
1639027500000|2021-12-09 05:25:00|4386.89|4378.19|4389.6|4380.9|4391.57|4382.87|4384.08|4375.38|924
1639027800000|2021-12-09 05:30:00|4389.5|4380.8|4387.46|4378.76|4389.76|4381.06|4383.33|4374.63|942
1639028100000|2021-12-09 05:35:00|4387.49|4378.79|4393.61|4384.91|4395.62|4386.92|4384.94|4376.24|953
1639028400000|2021-12-09 05:40:00|4393.8|4385.1|4388.76|4380.06|4395.25|4386.55|4388.33|4379.63|929
1639028700000|2021-12-09 05:45:00|4388.77|4380.07|4392.49|4383.79|4395.14|4386.44|4388.4|4379.7|898
1639029000000|2021-12-09 05:50:00|4392.55|4383.85|4387.88|4379.18|4392.75|4384.05|4384.9|4376.2|818
1639029300000|2021-12-09 05:55:00|4388.16|4379.46|4380.65|4371.95|4392.31|4383.61|4378.36|4369.66|422
1639029600000|2021-12-09 06:00:00|4380.69|4371.99|4372.85|4364.15|4380.69|4371.99|4368.65|4359.95|1026
1639029900000|2021-12-09 06:05:00|4372.95|4364.25|4379.98|4371.28|4385.63|4376.93|4372.61|4363.91|974
1639030200000|2021-12-09 06:10:00|4379.65|4370.95|4392.93|4384.23|4394.54|4385.84|4379.65|4370.95|872
1639030500000|2021-12-09 06:15:00|4393|4384.3|4394.23|4385.53|4395.99|4387.29|4390.71|4382.01|899
1639030800000|2021-12-09 06:20:00|4394.11|4385.41|4387.01|4378.31|4394.88|4386.18|4387.01|4378.31|887
1639031100000|2021-12-09 06:25:00|4386.92|4378.22|4382.95|4374.25|4389.09|4380.39|4380.43|4371.73|920
1639031400000|2021-12-09 06:30:00|4382.93|4374.23|4375.34|4366.64|4385.83|4377.13|4372.34|4363.64|904
1639031700000|2021-12-09 06:35:00|4375.3|4366.6|4371|4362.3|4375.68|4366.98|4365.08|4356.38|922
1639032000000|2021-12-09 06:40:00|4370.89|4362.19|4381.77|4373.07|4382.62|4373.92|4370.87|4362.17|892
1639032300000|2021-12-09 06:45:00|4381.3|4372.6|4394.23|4385.53|4395.25|4386.55|4380.28|4371.58|935
1639032600000|2021-12-09 06:50:00|4394.07|4385.37|4380.38|4371.68|4394.43|4385.73|4379.98|4371.28|846
1639032900000|2021-12-09 06:55:00|4380.37|4371.67|4385.77|4377.07|4387.23|4378.53|4378.51|4369.81|726
1639033200000|2021-12-09 07:00:00|4385.54|4376.84|4376.89|4368.19|4386.14|4377.44|4374.49|4365.79|839
1639033500000|2021-12-09 07:05:00|4376.9|4368.2|4355.15|4346.45|4378.66|4369.96|4349.47|4340.77|1085
1639033800000|2021-12-09 07:10:00|4355.1|4346.4|4358.23|4349.53|4359.27|4350.57|4349.79|4341.09|1045
1639034100000|2021-12-09 07:15:00|4358.24|4349.54|4368.06|4359.36|4369.56|4360.86|4358.24|4349.54|1065
1639034400000|2021-12-09 07:20:00|4368.04|4359.34|4374.64|4365.94|4375.12|4366.42|4361.36|4352.66|971
1639034700000|2021-12-09 07:25:00|4374.38|4365.68|4369.1|4360.4|4375.66|4366.96|4367.29|4358.59|1000
1639035000000|2021-12-09 07:30:00|4369.23|4360.53|4392.13|4383.43|4413.29|4404.59|4368.13|4359.43|1094
1639035300000|2021-12-09 07:35:00|4392.26|4383.56|4391.82|4383.12|4393.76|4385.06|4378.06|4369.36|1080
1639035600000|2021-12-09 07:40:00|4391.79|4383.09|4389.99|4381.29|4398.2|4389.5|4385.08|4376.38|1012
1639035900000|2021-12-09 07:45:00|4390.04|4381.34|4393.21|4384.51|4394.11|4385.41|4382.99|4374.29|973
1639036200000|2021-12-09 07:50:00|4393.14|4384.44|4395.21|4386.51|4399.54|4390.84|4389.45|4380.75|958
1639036500000|2021-12-09 07:55:00|4395.2|4386.5|4387.42|4378.72|4395.2|4386.5|4385.84|4377.14|1001
1639036800000|2021-12-09 08:00:00|4387.34|4378.64|4375.29|4366.59|4387.72|4379.02|4374.45|4365.75|945
1639037100000|2021-12-09 08:05:00|4375.66|4366.96|4371.13|4362.43|4377.7|4369|4368.48|4359.78|856
1639037400000|2021-12-09 08:10:00|4371.05|4362.35|4365.81|4357.11|4371.98|4363.28|4357.87|4349.17|1090
1639037700000|2021-12-09 08:15:00|4365.72|4357.02|4351.44|4342.74|4372.75|4364.05|4349.79|4341.09|1014
1639038000000|2021-12-09 08:20:00|4351.24|4342.54|4353.29|4344.59|4353.29|4344.59|4345.07|4336.37|1065
1639038300000|2021-12-09 08:25:00|4352.62|4343.92|4357.97|4349.27|4360.21|4351.51|4349.42|4340.72|974
1639038600000|2021-12-09 08:30:00|4357.67|4348.97|4359.65|4350.95|4368.75|4360.05|4352.87|4344.17|984
1639038900000|2021-12-09 08:35:00|4360.03|4351.33|4347.99|4339.29|4360.03|4351.33|4321.73|4313.03|1115
1639039200000|2021-12-09 08:40:00|4347.1|4338.4|4348.38|4339.68|4351.13|4342.43|4340.66|4331.96|1023
1639039500000|2021-12-09 08:45:00|4348.31|4339.61|4341.13|4332.43|4355.5|4346.8|4340.95|4332.25|1058
1639039800000|2021-12-09 08:50:00|4341.27|4332.57|4347.83|4339.13|4351.99|4343.29|4340.88|4332.18|1044
1639040100000|2021-12-09 08:55:00|4347.92|4339.22|4351.52|4342.82|4357.47|4348.77|4345.99|4337.29|1010
1639040400000|2021-12-09 09:00:00|4351.46|4342.76|4340.74|4332.04|4351.46|4342.76|4335.79|4327.09|936
1639040700000|2021-12-09 09:05:00|4340.63|4331.93|4340.75|4332.05|4344.06|4335.36|4326.59|4317.89|1059
1639041000000|2021-12-09 09:10:00|4340.76|4332.06|4326.65|4317.95|4343.68|4334.98|4326.04|4317.34|1064
1639041300000|2021-12-09 09:15:00|4327.34|4318.64|4331.62|4322.92|4332.55|4323.85|4312.61|4303.91|1073
1639041600000|2021-12-09 09:20:00|4331.6|4322.9|4334.95|4326.25|4340.74|4332.04|4324.7|4316|1089
1639041900000|2021-12-09 09:25:00|4335.14|4326.44|4326.71|4318.01|4335.14|4326.44|4321.17|4312.47|1052
1639042200000|2021-12-09 09:30:00|4327.19|4318.49|4303.18|4294.48|4327.26|4318.56|4299.36|4290.66|1139
1639042500000|2021-12-09 09:35:00|4303.5|4294.8|4298.8|4290.1|4315.51|4306.81|4292.01|4283.31|1124
1639042800000|2021-12-09 09:40:00|4298.6|4289.9|4318.15|4309.45|4318.59|4309.89|4296.26|4287.56|1127
1639043100000|2021-12-09 09:45:00|4318.22|4309.52|4311.18|4302.48|4319.99|4311.29|4303.63|4294.93|1104
1639043400000|2021-12-09 09:50:00|4311.38|4302.68|4322.08|4313.38|4326.7|4318|4311.09|4302.39|1120
1639043700000|2021-12-09 09:55:00|4322.18|4313.48|4321.46|4312.76|4325.09|4316.39|4314.71|4306.01|1087
1639044000000|2021-12-09 10:00:00|4321.47|4312.77|4308.59|4299.89|4322.27|4313.57|4308.34|4299.64|1032
1639044300000|2021-12-09 10:05:00|4308.66|4299.96|4293.64|4284.94|4314.01|4305.31|4289.67|4280.97|1019
1639044600000|2021-12-09 10:10:00|4293.15|4284.45|4292.99|4284.29|4297.75|4289.05|4279.59|4270.89|1030
1639044900000|2021-12-09 10:15:00|4293.02|4284.32|4303.27|4294.57|4303.84|4295.14|4291.71|4283.01|1010
1639045200000|2021-12-09 10:20:00|4302.69|4293.99|4300.69|4291.99|4306.88|4298.18|4296.14|4287.44|1024
1639045500000|2021-12-09 10:25:00|4300.7|4292|4288.53|4279.83|4301.47|4292.77|4287.13|4278.43|951
1639045800000|2021-12-09 10:30:00|4288.66|4279.96|4296.81|4288.11|4302.46|4293.76|4285.15|4276.45|1020
1639046100000|2021-12-09 10:35:00|4296.87|4288.17|4312.04|4303.34|4312.05|4303.35|4294.74|4286.04|1040
1639046400000|2021-12-09 10:40:00|4312.05|4303.35|4313.46|4304.76|4318.44|4309.74|4309.09|4300.39|988
1639046700000|2021-12-09 10:45:00|4313.56|4304.86|4320.65|4311.95|4321.09|4312.39|4309.24|4300.54|940
1639047000000|2021-12-09 10:50:00|4320.7|4312|4319.77|4311.07|4326.77|4318.07|4316.29|4307.59|968
1639047300000|2021-12-09 10:55:00|4319.51|4310.81|4320.41|4311.71|4324.77|4316.07|4316.24|4307.54|927
1639047600000|2021-12-09 11:00:00|4320.53|4311.83|4320.98|4312.28|4323.98|4315.28|4316.87|4308.17|995
1639047900000|2021-12-09 11:05:00|4321.01|4312.31|4318.88|4310.18|4321.5|4312.8|4313.6|4304.9|862
1639048200000|2021-12-09 11:10:00|4318.87|4310.17|4308.93|4300.23|4322.77|4314.07|4307.94|4299.24|905
1639048500000|2021-12-09 11:15:00|4308.77|4300.07|4302.1|4293.4|4310.69|4301.99|4299.66|4290.96|920
1639048800000|2021-12-09 11:20:00|4302.08|4293.38|4306.59|4297.89|4315.76|4307.06|4302.05|4293.35|933
1639049100000|2021-12-09 11:25:00|4306.81|4298.11|4308.05|4299.35|4309.51|4300.81|4301.24|4292.54|940
1639049400000|2021-12-09 11:30:00|4308.04|4299.34|4296.92|4288.22|4310.86|4302.16|4295.25|4286.55|982
1639049700000|2021-12-09 11:35:00|4296.77|4288.07|4299.89|4291.19|4302.61|4293.91|4291.5|4282.8|859
1639050000000|2021-12-09 11:40:00|4299.91|4291.21|4305.6|4296.9|4307.42|4298.72|4294.69|4285.99|940
1639050300000|2021-12-09 11:45:00|4305.69|4296.99|4321.13|4312.43|4321.36|4312.66|4300.91|4292.21|980
1639050600000|2021-12-09 11:50:00|4321.1|4312.4|4316.42|4307.72|4324.79|4316.09|4314.75|4306.05|973
1639050900000|2021-12-09 11:55:00|4316.43|4307.73|4312.26|4303.56|4321.48|4312.78|4311.99|4303.29|998
1639051200000|2021-12-09 12:00:00|4312.23|4303.53|4279.54|4270.84|4312.23|4303.53|4274.21|4265.51|1073
1639051500000|2021-12-09 12:05:00|4279.33|4270.63|4301.07|4292.37|4305.12|4296.42|4277.63|4268.93|1077
1639051800000|2021-12-09 12:10:00|4301.03|4292.33|4313.77|4305.07|4316.99|4308.29|4294.37|4285.67|1073
1639052100000|2021-12-09 12:15:00|4313.86|4305.16|4300.22|4291.52|4329.5|4320.8|4297.6|4288.9|1115
1639052400000|2021-12-09 12:20:00|4300.09|4291.39|4313.52|4304.82|4314.87|4306.17|4297.22|4288.52|1058
1639052700000|2021-12-09 12:25:00|4313.45|4304.75|4304.62|4295.92|4313.45|4304.75|4302.75|4294.05|1023
1639053000000|2021-12-09 12:30:00|4304.79|4296.09|4303.69|4294.99|4305.82|4297.12|4295.43|4286.73|884
1639053300000|2021-12-09 12:35:00|4303.8|4295.1|4310.56|4301.86|4312.5|4303.8|4298.42|4289.72|1083
1639053600000|2021-12-09 12:40:00|4310.58|4301.88|4314.72|4306.02|4315.93|4307.23|4300.87|4292.17|929
1639053900000|2021-12-09 12:45:00|4314.91|4306.21|4319.68|4310.98|4320.94|4312.24|4308.15|4299.45|1069
1639054200000|2021-12-09 12:50:00|4319.81|4311.11|4318.54|4309.84|4321.73|4313.03|4313.32|4304.62|829
1639054500000|2021-12-09 12:55:00|4318.59|4309.89|4314.23|4305.53|4322.19|4313.49|4313.56|4304.86|975
1639054800000|2021-12-09 13:00:00|4314.27|4305.57|4309.16|4300.46|4315.85|4307.15|4309.13|4300.43|1013
1639055100000|2021-12-09 13:05:00|4309.13|4300.43|4293.78|4285.08|4309.35|4300.65|4290.55|4281.85|1021
1639055400000|2021-12-09 13:10:00|4294.29|4285.59|4291.92|4283.22|4299.39|4290.69|4289.83|4281.13|1002
1639055700000|2021-12-09 13:15:00|4292.19|4283.49|4293.97|4285.27|4297.19|4288.49|4284.89|4276.19|1059
1639056000000|2021-12-09 13:20:00|4293.91|4285.21|4284.05|4275.35|4295.53|4286.83|4279.97|4271.27|1029
1639056300000|2021-12-09 13:25:00|4284.07|4275.37|4290.87|4282.17|4291.7|4283|4280.31|4271.61|1005
1639056600000|2021-12-09 13:30:00|4290.82|4282.12|4289.78|4281.08|4296.37|4287.67|4281.31|4272.61|1069
1639056900000|2021-12-09 13:35:00|4289.74|4281.04|4302.01|4293.31|4304.44|4295.74|4288.59|4279.89|1048
1639057200000|2021-12-09 13:40:00|4302|4293.3|4306.52|4297.82|4313.88|4305.18|4297.34|4288.64|964
1639057500000|2021-12-09 13:45:00|4306.37|4297.67|4300.48|4291.78|4312.79|4304.09|4299.75|4291.05|981
1639057800000|2021-12-09 13:50:00|4300.58|4291.88|4307.37|4298.67|4310.47|4301.77|4300.12|4291.42|943
1639058100000|2021-12-09 13:55:00|4307.4|4298.7|4306.33|4297.63|4309.08|4300.38|4300.5|4291.8|985
1639058400000|2021-12-09 14:00:00|4306.27|4297.57|4314.9|4306.2|4320.34|4311.64|4301.46|4292.76|1023
1639058700000|2021-12-09 14:05:00|4314.55|4305.85|4304.47|4295.77|4317.66|4308.96|4304.46|4295.76|927
1639059000000|2021-12-09 14:10:00|4304.77|4296.07|4309.29|4300.59|4309.3|4300.6|4301.78|4293.08|856
1639059300000|2021-12-09 14:15:00|4309.22|4300.52|4297.65|4288.95|4312.9|4304.2|4296.78|4288.08|987
1639059600000|2021-12-09 14:20:00|4297.55|4288.85|4289.27|4280.57|4297.55|4288.85|4289.18|4280.48|1086
1639059900000|2021-12-09 14:25:00|4289.31|4280.61|4291.79|4283.09|4297.43|4288.73|4285.76|4277.06|1069
1639060200000|2021-12-09 14:30:00|4292|4283.3|4265.97|4257.27|4293.95|4285.25|4257.22|4248.52|1155
1639060500000|2021-12-09 14:35:00|4265.92|4257.22|4268.67|4259.97|4277.5|4268.8|4262.91|4254.21|1141
1639060800000|2021-12-09 14:40:00|4268.77|4260.07|4272.45|4263.75|4279.96|4271.26|4265.05|4256.35|1063
1639061100000|2021-12-09 14:45:00|4272.38|4263.68|4248.78|4240.08|4272.66|4263.96|4241.73|4233.03|1110
1639061400000|2021-12-09 14:50:00|4249.01|4240.31|4246.16|4237.46|4255.68|4246.98|4240.95|4232.25|1153
1639061700000|2021-12-09 14:55:00|4246.3|4237.6|4240.77|4232.07|4247.46|4238.76|4234.61|4225.91|1141
1639062000000|2021-12-09 15:00:00|4240.63|4231.93|4238.89|4230.19|4242.67|4233.97|4217.7|4209|1157
1639062300000|2021-12-09 15:05:00|4238.86|4230.16|4249.65|4240.95|4260.32|4251.62|4236.31|4227.61|1141
1639062600000|2021-12-09 15:10:00|4249.59|4240.89|4249.27|4240.57|4257.44|4248.74|4236.65|4227.95|1140
1639062900000|2021-12-09 15:15:00|4249.14|4240.44|4225.84|4217.14|4253.47|4244.77|4225.42|4216.72|1086
1639063200000|2021-12-09 15:20:00|4226.42|4217.72|4174.8|4166.1|4228.88|4220.18|4171.2|4162.5|1163
1639063500000|2021-12-09 15:25:00|4175.46|4166.76|4172.05|4163.35|4186.75|4178.05|4159.9|4151.2|1146
1639063800000|2021-12-09 15:30:00|4171.88|4163.18|4173.71|4165.01|4178.4|4169.7|4146.23|4137.53|1156
1639064100000|2021-12-09 15:35:00|4173.76|4165.06|4175.95|4167.25|4190.67|4181.97|4168.31|4159.61|1120
1639064400000|2021-12-09 15:40:00|4175.76|4167.06|4190.3|4181.6|4200.49|4191.79|4166.85|4158.15|1095
1639064700000|2021-12-09 15:45:00|4190.29|4181.59|4206.63|4197.93|4214.55|4205.85|4189.27|4180.57|1153
1639065000000|2021-12-09 15:50:00|4206.37|4197.67|4199.3|4190.6|4216.19|4207.49|4197.63|4188.93|1128
1639065300000|2021-12-09 15:55:00|4199.32|4190.62|4208.89|4200.19|4210.86|4202.16|4193.78|4185.08|1037
1639065600000|2021-12-09 16:00:00|4209.05|4200.35|4184.65|4175.95|4211.72|4203.02|4183.89|4175.19|1102
1639065900000|2021-12-09 16:05:00|4184.72|4176.02|4204.34|4195.64|4205.99|4197.29|4184.72|4176.02|1053
1639066200000|2021-12-09 16:10:00|4203.53|4194.83|4194.16|4185.46|4211.81|4203.11|4192.04|4183.34|1070
1639066500000|2021-12-09 16:15:00|4194.08|4185.38|4205.08|4196.38|4208.04|4199.34|4189.89|4181.19|1097
1639066800000|2021-12-09 16:20:00|4205.1|4196.4|4205.27|4196.57|4205.64|4196.94|4194.23|4185.53|1062
1639067100000|2021-12-09 16:25:00|4205.26|4196.56|4209.47|4200.77|4209.89|4201.19|4196.82|4188.12|1057
1639067400000|2021-12-09 16:30:00|4209.48|4200.78|4222.54|4213.84|4226.08|4217.38|4205.8|4197.1|1053
1639067700000|2021-12-09 16:35:00|4222.55|4213.85|4239.18|4230.48|4239.35|4230.65|4219.96|4211.26|886
1639068000000|2021-12-09 16:40:00|4239.19|4230.49|4227.87|4219.17|4241.33|4232.63|4225.14|4216.44|971
1639068300000|2021-12-09 16:45:00|4228.01|4219.31|4227.51|4218.81|4231.26|4222.56|4218.3|4209.6|954
1639068600000|2021-12-09 16:50:00|4227.39|4218.69|4230.22|4221.52|4232.03|4223.33|4225.96|4217.26|957
1639068900000|2021-12-09 16:55:00|4230.19|4221.49|4213.88|4205.18|4232.46|4223.76|4213.48|4204.78|840
1639069200000|2021-12-09 17:00:00|4213.51|4204.81|4220.77|4212.07|4228.08|4219.38|4212.35|4203.65|1001
1639069500000|2021-12-09 17:05:00|4220.69|4211.99|4223.55|4214.85|4226.82|4218.12|4216.72|4208.02|942
1639069800000|2021-12-09 17:10:00|4223.66|4214.96|4228.2|4219.5|4229.75|4221.05|4218.63|4209.93|1010
1639070100000|2021-12-09 17:15:00|4228.18|4219.48|4226.08|4217.38|4234.13|4225.43|4223.8|4215.1|900
1639070400000|2021-12-09 17:20:00|4226.27|4217.57|4234.47|4225.77|4234.47|4225.77|4221.73|4213.03|958
1639070700000|2021-12-09 17:25:00|4233.92|4225.22|4221.67|4212.97|4235.1|4226.4|4219.48|4210.78|957
1639071000000|2021-12-09 17:30:00|4221.34|4212.64|4216.21|4207.51|4221.34|4212.64|4211.53|4202.83|928
1639071300000|2021-12-09 17:35:00|4215.59|4206.89|4205.53|4196.83|4221.05|4212.35|4205.19|4196.49|976
1639071600000|2021-12-09 17:40:00|4205.36|4196.66|4196.67|4187.97|4210.01|4201.31|4196.38|4187.68|993
1639071900000|2021-12-09 17:45:00|4196.65|4187.95|4195.8|4187.1|4200.77|4192.07|4194.16|4185.46|984
1639072200000|2021-12-09 17:50:00|4195.98|4187.28|4189.19|4180.49|4205.7|4197|4189.19|4180.49|1030
1639072500000|2021-12-09 17:55:00|4189.1|4180.4|4169.96|4161.26|4189.65|4180.95|4166.14|4157.44|1019
1639072800000|2021-12-09 18:00:00|4169.79|4161.09|4164.78|4156.08|4182.75|4174.05|4161.87|4153.17|1084
1639073100000|2021-12-09 18:05:00|4164.41|4155.71|4176.11|4167.41|4176.43|4167.73|4158.69|4149.99|1055
1639073400000|2021-12-09 18:10:00|4175.77|4167.07|4169.85|4161.15|4177.96|4169.26|4161.38|4152.68|902
1639073700000|2021-12-09 18:15:00|4169.87|4161.17|4172.22|4163.52|4184.15|4175.45|4164.9|4156.2|1064
1639074000000|2021-12-09 18:20:00|4172.23|4163.53|4153.27|4144.57|4174.76|4166.06|4144.1|4135.4|1106
1639074300000|2021-12-09 18:25:00|4153.04|4144.34|4132.81|4124.11|4158.38|4149.68|4119.16|4110.46|1152
1639074600000|2021-12-09 18:30:00|4132.6|4123.9|4114.73|4106.03|4132.67|4123.97|4112.87|4104.17|1133
1639074900000|2021-12-09 18:35:00|4115.24|4106.54|4131.03|4122.33|4132.38|4123.68|4107.57|4098.87|1046
1639075200000|2021-12-09 18:40:00|4130.64|4121.94|4117.34|4108.64|4131.82|4123.12|4116.39|4107.69|1077
1639075500000|2021-12-09 18:45:00|4117.28|4108.58|4120.12|4111.42|4130.88|4122.18|4114.58|4105.88|1075
1639075800000|2021-12-09 18:50:00|4120.16|4111.46|4114.33|4105.63|4120.68|4111.98|4104.77|4096.07|1100
1639076100000|2021-12-09 18:55:00|4114.18|4105.48|4129.47|4120.77|4140.28|4131.58|4112.37|4103.67|1123
1639076400000|2021-12-09 19:00:00|4129.49|4120.79|4129.83|4121.13|4142.42|4133.72|4127.42|4118.72|1084
1639076700000|2021-12-09 19:05:00|4129.84|4121.14|4148.42|4139.72|4154.74|4146.04|4127.51|4118.81|1048
1639077000000|2021-12-09 19:10:00|4148.27|4139.57|4135.53|4126.83|4148.53|4139.83|4134.07|4125.37|1077
1639077300000|2021-12-09 19:15:00|4135.63|4126.93|4143.19|4134.49|4147.44|4138.74|4127.55|4118.85|1076
1639077600000|2021-12-09 19:20:00|4143.21|4134.51|4154.91|4146.21|4157.67|4148.97|4139.45|4130.75|1056
1639077900000|2021-12-09 19:25:00|4154.87|4146.17|4148.74|4140.04|4157.17|4148.47|4145.33|4136.63|1088
1639078200000|2021-12-09 19:30:00|4148.68|4139.98|4156.05|4147.35|4156.89|4148.19|4144.69|4135.99|1034
1639078500000|2021-12-09 19:35:00|4156.04|4147.34|4166.85|4158.15|4170.28|4161.58|4155.12|4146.42|930
1639078800000|2021-12-09 19:40:00|4167.16|4158.46|4147.02|4138.32|4170.95|4162.25|4145.96|4137.26|875
1639079100000|2021-12-09 19:45:00|4146.2|4137.5|4147.58|4138.88|4149.31|4140.61|4137.44|4128.74|977
1639079400000|2021-12-09 19:50:00|4147.93|4139.23|4137.92|4129.22|4150.42|4141.72|4136.44|4127.74|829
1639079700000|2021-12-09 19:55:00|4138|4129.3|4128.83|4120.13|4140.07|4131.37|4127.04|4118.34|889
1639080000000|2021-12-09 20:00:00|4128.84|4120.14|4112.82|4104.12|4137.1|4128.4|4111.3|4102.6|999
1639080300000|2021-12-09 20:05:00|4112.13|4103.43|4110.57|4101.87|4117.53|4108.83|4105.9|4097.2|1069
1639080600000|2021-12-09 20:10:00|4110.85|4102.15|4090.3|4081.6|4113.93|4105.23|4088.95|4080.25|981
1639080900000|2021-12-09 20:15:00|4090.29|4081.59|4125.93|4117.23|4126.85|4118.15|4090|4081.3|1119
1639081200000|2021-12-09 20:20:00|4125.65|4116.95|4111.78|4103.08|4128.79|4120.09|4105.83|4097.13|965
1639081500000|2021-12-09 20:25:00|4111.75|4103.05|4104.86|4096.16|4115.04|4106.34|4093.48|4084.78|1068
1639081800000|2021-12-09 20:30:00|4104.93|4096.23|4093.34|4084.64|4114.09|4105.39|4090.23|4081.53|906
1639082100000|2021-12-09 20:35:00|4093.33|4084.63|4100.49|4091.79|4101.38|4092.68|4086.14|4077.44|992
1639082400000|2021-12-09 20:40:00|4100.46|4091.76|4082.89|4074.19|4101.61|4092.91|4080.31|4071.61|1091
1639082700000|2021-12-09 20:45:00|4083.43|4074.73|4100.86|4092.16|4108.08|4099.38|4081.85|4073.15|1061
1639083000000|2021-12-09 20:50:00|4100.61|4091.91|4104.97|4096.27|4107.68|4098.98|4094.75|4086.05|1061
1639083300000|2021-12-09 20:55:00|4104.96|4096.26|4128.31|4119.61|4129.4|4120.7|4101.72|4093.02|1091
1639083600000|2021-12-09 21:00:00|4128.49|4119.79|4117.09|4108.39|4137.08|4128.38|4116.1|4107.4|1098
1639083900000|2021-12-09 21:05:00|4117.11|4108.41|4136.89|4128.19|4142.3|4133.6|4114.41|4105.71|1107
1639084200000|2021-12-09 21:10:00|4137.18|4128.48|4140.68|4131.98|4143.18|4134.48|4133.68|4124.98|988
1639084500000|2021-12-09 21:15:00|4140.63|4131.93|4151.47|4142.77|4154.09|4145.39|4132.81|4124.11|1069
1639084800000|2021-12-09 21:20:00|4151.67|4142.97|4144.4|4135.7|4153.2|4144.5|4141.94|4133.24|1034
1639085100000|2021-12-09 21:25:00|4144.05|4135.35|4156.64|4147.94|4165.32|4156.62|4141.95|4133.25|1084
1639085400000|2021-12-09 21:30:00|4156.61|4147.91|4147.91|4139.21|4157.14|4148.44|4145.48|4136.78|922
1639085700000|2021-12-09 21:35:00|4148.06|4139.36|4156.44|4147.74|4157.3|4148.6|4139.79|4131.09|922
1639086000000|2021-12-09 21:40:00|4156.17|4147.47|4174.41|4165.71|4174.41|4165.71|4148.8|4140.1|1075
1639086300000|2021-12-09 21:45:00|4174.01|4165.31|4173.1|4164.4|4179.7|4171|4165.19|4156.49|1038
1639086600000|2021-12-09 21:50:00|4173.04|4164.34|4177.07|4168.37|4183.28|4174.58|4171.66|4162.96|1021
1639086900000|2021-12-09 21:55:00|4177.05|4168.35|4170.56|4161.86|4178.05|4169.35|4168.08|4159.38|894
1639087200000|2021-12-09 22:00:00|4170.54|4161.84|4198.64|4189.94|4201.12|4192.42|4167.55|4158.85|1059
1639087500000|2021-12-09 22:05:00|4198.76|4190.06|4194.14|4185.44|4207.76|4199.06|4189.71|4181.01|1053
1639087800000|2021-12-09 22:10:00|4194.42|4185.72|4185.88|4177.18|4195.55|4186.85|4181.22|4172.52|978
1639088100000|2021-12-09 22:15:00|4185.9|4177.2|4190.96|4182.26|4194.06|4185.36|4179.04|4170.34|1004
1639088400000|2021-12-09 22:20:00|4191.89|4183.19|4189.99|4181.29|4191.89|4183.19|4180.35|4171.65|949
1639088700000|2021-12-09 22:25:00|4190.03|4181.33|4186.95|4178.25|4193|4184.3|4185.47|4176.77|886
1639089000000|2021-12-09 22:30:00|4186.91|4178.21|4178.29|4169.59|4187.02|4178.32|4178|4169.3|764
1639089300000|2021-12-09 22:35:00|4178.31|4169.61|4170.19|4161.49|4179.48|4170.78|4169.55|4160.85|755
1639089600000|2021-12-09 22:40:00|4170.28|4161.58|4152.42|4143.72|4170.28|4161.58|4145.42|4136.72|991
1639089900000|2021-12-09 22:45:00|4152.37|4143.67|4167.65|4158.95|4168.42|4159.72|4151.81|4143.11|1032
1639090200000|2021-12-09 22:50:00|4167.97|4159.27|4173.91|4165.21|4175.19|4166.49|4163.89|4155.19|966
1639090500000|2021-12-09 22:55:00|4173.83|4165.13|4171.57|4162.87|4175.56|4166.86|4163.67|4154.97|1000
1639090800000|2021-12-09 23:00:00|4171.35|4162.65|4167.11|4158.41|4173.76|4165.06|4156.83|4148.13|1065
1639091100000|2021-12-09 23:05:00|4166.87|4158.17|4175.65|4166.95|4178.07|4169.37|4159.61|4150.91|1058
1639091400000|2021-12-09 23:10:00|4175.79|4167.09|4183.11|4174.41|4186.46|4177.76|4171.83|4163.13|1018
1639091700000|2021-12-09 23:15:00|4183.17|4174.47|4193.02|4184.32|4193.85|4185.15|4182.55|4173.85|1071
1639092000000|2021-12-09 23:20:00|4193|4184.3|4191.03|4182.33|4193.67|4184.97|4184.63|4175.93|964
1639092300000|2021-12-09 23:25:00|4190.95|4182.25|4184.01|4175.31|4191.34|4182.64|4179.32|4170.62|973
1639092600000|2021-12-09 23:30:00|4183.95|4175.25|4181.23|4172.53|4189.89|4181.19|4179.13|4170.43|936
1639092900000|2021-12-09 23:35:00|4181.24|4172.54|4174.08|4165.38|4181.24|4172.54|4168.99|4160.29|1034
1639093200000|2021-12-09 23:40:00|4174.19|4165.49|4165.87|4157.17|4177.81|4169.11|4164.02|4155.32|1044
1639093500000|2021-12-09 23:45:00|4165.84|4157.14|4161.32|4152.62|4168.18|4159.48|4155.34|4146.64|1061
1639093800000|2021-12-09 23:50:00|4161.31|4152.61|4144.03|4135.33|4161.58|4152.88|4140.78|4132.08|1047
1639094100000|2021-12-09 23:55:00|4144.09|4135.39|4110.51|4101.81|4148.17|4139.47|4110.49|4101.79|1129
1639094400000|2021-12-10 00:00:00|4110.5|4101.8|4115.94|4107.24|4129.97|4121.27|4107.2|4098.5|1135
1639094700000|2021-12-10 00:05:00|4116.04|4107.34|4143.26|4134.56|4143.84|4135.14|4114.59|4105.89|1130
1639095000000|2021-12-10 00:10:00|4143.62|4134.92|4143.34|4134.64|4157.26|4148.56|4126.48|4117.78|1105
1639095300000|2021-12-10 00:15:00|4141.86|4133.16|4133.69|4124.99|4148.87|4140.17|4132.76|4124.06|1123
1639095600000|2021-12-10 00:20:00|4133.5|4124.8|4136.55|4127.85|4137.18|4128.48|4127.03|4118.33|1040
1639095900000|2021-12-10 00:25:00|4136.48|4127.78|4143.51|4134.81|4145.28|4136.58|4125.31|4116.61|1034
1639096200000|2021-12-10 00:30:00|4143.59|4134.89|4190.83|4182.13|4204.1|4195.4|4138.46|4129.76|1138
1639096500000|2021-12-10 00:35:00|4190.65|4181.95|4175.45|4166.75|4203.97|4195.27|4173.83|4165.13|1029
1639096800000|2021-12-10 00:40:00|4175.66|4166.96|4153.69|4144.99|4175.92|4167.22|4129.59|4120.89|1134
1639097100000|2021-12-10 00:45:00|4153.76|4145.06|4145.37|4136.67|4157.89|4149.19|4144.19|4135.49|1134
1639097400000|2021-12-10 00:50:00|4145.25|4136.55|4134.47|4125.77|4151.99|4143.29|4133.86|4125.16|1104
1639097700000|2021-12-10 00:55:00|4134.37|4125.67|4125.61|4116.91|4138.38|4129.68|4122.8|4114.1|1105
1639098000000|2021-12-10 01:00:00|4125.62|4116.92|4107.34|4098.64|4130.64|4121.94|4106.75|4098.05|1139
1639098300000|2021-12-10 01:05:00|4107.22|4098.52|4138.45|4129.75|4138.79|4130.09|4106.49|4097.79|1145
1639098600000|2021-12-10 01:10:00|4138.35|4129.65|4150.99|4142.29|4150.99|4142.29|4136.28|4127.58|1059
1639098900000|2021-12-10 01:15:00|4151.09|4142.39|4158.75|4150.05|4160.3|4151.6|4142.42|4133.72|1068
1639099200000|2021-12-10 01:20:00|4159.22|4150.52|4166.41|4157.71|4171.9|4163.2|4157.17|4148.47|1091
1639099500000|2021-12-10 01:25:00|4166.42|4157.72|4171.63|4162.93|4172.52|4163.82|4156.47|4147.77|1042
1639099800000|2021-12-10 01:30:00|4171.82|4163.12|4155.62|4146.92|4173.63|4164.93|4154.13|4145.43|1075
1639100100000|2021-12-10 01:35:00|4155.65|4146.95|4158.66|4149.96|4164.96|4156.26|4150.58|4141.88|1063
1639100400000|2021-12-10 01:40:00|4158.69|4149.99|4168.19|4159.49|4170.94|4162.24|4154.83|4146.13|999
1639100700000|2021-12-10 01:45:00|4168.18|4159.48|4162.51|4153.81|4168.51|4159.81|4155.7|4147|974
1639101000000|2021-12-10 01:50:00|4162.52|4153.82|4174.84|4166.14|4178.36|4169.66|4160.13|4151.43|1028
1639101300000|2021-12-10 01:55:00|4174.51|4165.81|4161.6|4152.9|4177.34|4168.64|4161.6|4152.9|964
1639101600000|2021-12-10 02:00:00|4161.33|4152.63|4161.18|4152.48|4172.37|4163.67|4159.62|4150.92|1091
1639101900000|2021-12-10 02:05:00|4161.08|4152.38|4147.26|4138.56|4162.46|4153.76|4144.35|4135.65|1006
1639102200000|2021-12-10 02:10:00|4147.27|4138.57|4158.12|4149.42|4160.06|4151.36|4145.21|4136.51|1024
1639102500000|2021-12-10 02:15:00|4158.29|4149.59|4169.4|4160.7|4174.59|4165.89|4152.08|4143.38|998
1639102800000|2021-12-10 02:20:00|4169|4160.3|4174.29|4165.59|4177.56|4168.86|4165.06|4156.36|1078
1639103100000|2021-12-10 02:25:00|4174.81|4166.11|4174.14|4165.44|4178.35|4169.65|4173.3|4164.6|970
1639103400000|2021-12-10 02:30:00|4173.88|4165.18|4174.86|4166.16|4175.75|4167.05|4165.51|4156.81|987
1639103700000|2021-12-10 02:35:00|4174.81|4166.11|4181.04|4172.34|4181.84|4173.14|4169.23|4160.53|944
1639104000000|2021-12-10 02:40:00|4181.07|4172.37|4187.67|4178.97|4188.05|4179.35|4173.25|4164.55|963
1639104300000|2021-12-10 02:45:00|4187.73|4179.03|4179.53|4170.83|4191.66|4182.96|4177.79|4169.09|1024
1639104600000|2021-12-10 02:50:00|4179.52|4170.82|4169.71|4161.01|4179.52|4170.82|4169.71|4161.01|1057
1639104900000|2021-12-10 02:55:00|4169.78|4161.08|4171.16|4162.46|4177.11|4168.41|4167|4158.3|1014
1639105200000|2021-12-10 03:00:00|4171.64|4162.94|4165.25|4156.55|4176.44|4167.74|4163.69|4154.99|1010
1639105500000|2021-12-10 03:05:00|4164.78|4156.08|4158.09|4149.39|4169.76|4161.06|4156.04|4147.34|1033
1639105800000|2021-12-10 03:10:00|4158.11|4149.41|4159.25|4150.55|4161.16|4152.46|4155.49|4146.79|924
1639106100000|2021-12-10 03:15:00|4158.89|4150.19|4155.63|4146.93|4162.51|4153.81|4154.75|4146.05|960
1639106400000|2021-12-10 03:20:00|4155.64|4146.94|4155.3|4146.6|4155.96|4147.26|4149.33|4140.63|999
1639106700000|2021-12-10 03:25:00|4155.23|4146.53|4152.7|4144|4158.61|4149.91|4147.73|4139.03|1000
1639107000000|2021-12-10 03:30:00|4152.66|4143.96|4146.68|4137.98|4152.71|4144.01|4145.53|4136.83|1022
1639107300000|2021-12-10 03:35:00|4147.12|4138.42|4142.84|4134.14|4150.02|4141.32|4139.86|4131.16|991
1639107600000|2021-12-10 03:40:00|4142.67|4133.97|4136.74|4128.04|4145.29|4136.59|4131.18|4122.48|1064
1639107900000|2021-12-10 03:45:00|4136.73|4128.03|4142.72|4134.02|4147.31|4138.61|4136.54|4127.84|902
1639108200000|2021-12-10 03:50:00|4142.64|4133.94|4145.12|4136.42|4151.89|4143.19|4142.61|4133.91|914
1639108500000|2021-12-10 03:55:00|4145.1|4136.4|4145.77|4137.07|4151.72|4143.02|4144.76|4136.06|1016
1639108800000|2021-12-10 04:00:00|4146.42|4137.72|4151.96|4143.26|4158.14|4149.44|4145.75|4137.05|992
1639109100000|2021-12-10 04:05:00|4151.74|4143.04|4136.67|4127.97|4152.17|4143.47|4136.67|4127.97|999
1639109400000|2021-12-10 04:10:00|4136.78|4128.08|4153.06|4144.36|4153.57|4144.87|4130.33|4121.63|995
1639109700000|2021-12-10 04:15:00|4152.95|4144.25|4157.41|4148.71|4161.08|4152.38|4151.41|4142.71|1044
1639110000000|2021-12-10 04:20:00|4157.76|4149.06|4162.78|4154.08|4169.87|4161.17|4157.35|4148.65|1049
1639110300000|2021-12-10 04:25:00|4162.85|4154.15|4161.51|4152.81|4165.59|4156.89|4158.19|4149.49|1056
1639110600000|2021-12-10 04:30:00|4161.69|4152.99|4155.35|4146.65|4167.67|4158.97|4154.42|4145.72|961
1639110900000|2021-12-10 04:35:00|4155.34|4146.64|4146.84|4138.14|4160.06|4151.36|4146.45|4137.75|900
1639111200000|2021-12-10 04:40:00|4146.86|4138.16|4139.24|4130.54|4147.16|4138.46|4135.74|4127.04|1016
1639111500000|2021-12-10 04:45:00|4139.31|4130.61|4150.47|4141.77|4150.78|4142.08|4138.49|4129.79|1054
1639111800000|2021-12-10 04:50:00|4150.53|4141.83|4138.98|4130.28|4152.64|4143.94|4133.12|4124.42|1033
1639112100000|2021-12-10 04:55:00|4138.84|4130.14|4132.34|4123.64|4144.74|4136.04|4132.15|4123.45|1048
1639112400000|2021-12-10 05:00:00|4132.26|4123.56|4130.07|4121.37|4135.28|4126.58|4122.18|4113.48|1080
1639112700000|2021-12-10 05:05:00|4129.99|4121.29|4134.06|4125.36|4138.57|4129.87|4129.74|4121.04|1020
1639113000000|2021-12-10 05:10:00|4134.3|4125.6|4135.25|4126.55|4143.25|4134.55|4133.14|4124.44|901
1639113300000|2021-12-10 05:15:00|4135.18|4126.48|4146.72|4138.02|4148.62|4139.92|4135.13|4126.43|859
1639113600000|2021-12-10 05:20:00|4146.71|4138.01|4130.84|4122.14|4149.1|4140.4|4130.53|4121.83|955
1639113900000|2021-12-10 05:25:00|4130.3|4121.6|4128.12|4119.42|4130.63|4121.93|4123.36|4114.66|1018
1639114200000|2021-12-10 05:30:00|4127.96|4119.26|4118.72|4110.02|4135.15|4126.45|4118.22|4109.52|916
1639114500000|2021-12-10 05:35:00|4118.4|4109.7|4111.81|4103.11|4123.19|4114.49|4110.62|4101.92|1026
1639114800000|2021-12-10 05:40:00|4111.78|4103.08|4117.72|4109.02|4120.28|4111.58|4110.61|4101.91|1049
1639115100000|2021-12-10 05:45:00|4118.18|4109.48|4122.22|4113.52|4124.02|4115.32|4113.68|4104.98|1008
1639115400000|2021-12-10 05:50:00|4122.36|4113.66|4119.78|4111.08|4124.61|4115.91|4114.62|4105.92|1000
1639115700000|2021-12-10 05:55:00|4119.75|4111.05|4126.39|4117.69|4128.11|4119.41|4117.9|4109.2|1042
1639116000000|2021-12-10 06:00:00|4126.24|4117.54|4130.16|4121.46|4133.47|4124.77|4119.28|4110.58|1051
1639116300000|2021-12-10 06:05:00|4130.27|4121.57|4139.88|4131.18|4141.12|4132.42|4129.5|4120.8|968
1639116600000|2021-12-10 06:10:00|4139.79|4131.09|4136.96|4128.26|4141.76|4133.06|4134.14|4125.44|1024
1639116900000|2021-12-10 06:15:00|4137.03|4128.33|4142.7|4134|4145.53|4136.83|4135.11|4126.41|996
1639117200000|2021-12-10 06:20:00|4142.68|4133.98|4129.14|4120.44|4145.54|4136.84|4128.13|4119.43|1010
1639117500000|2021-12-10 06:25:00|4129.15|4120.45|4120.07|4111.37|4132.4|4123.7|4118.58|4109.88|1004
1639117800000|2021-12-10 06:30:00|4120.22|4111.52|4129.75|4121.05|4131.26|4122.56|4114.27|4105.57|1050
1639118100000|2021-12-10 06:35:00|4129.77|4121.07|4117.18|4108.48|4131.45|4122.75|4114.98|4106.28|1083
1639118400000|2021-12-10 06:40:00|4116.8|4108.1|4127.41|4118.71|4127.56|4118.86|4116.8|4108.1|1018
1639118700000|2021-12-10 06:45:00|4127.46|4118.76|4127.34|4118.64|4135.04|4126.34|4124.69|4115.99|913
1639119000000|2021-12-10 06:50:00|4127.37|4118.67|4113.1|4104.4|4128.72|4120.02|4112.7|4104|994
1639119300000|2021-12-10 06:55:00|4112.84|4104.14|4073.97|4065.27|4115.23|4106.53|4066.43|4057.73|1112
1639119600000|2021-12-10 07:00:00|4073.75|4065.05|4072.47|4063.77|4078.71|4070.01|4058.08|4049.38|1129
1639119900000|2021-12-10 07:05:00|4072.73|4064.03|4057|4048.3|4073.73|4065.03|4054.65|4045.95|1109
1639120200000|2021-12-10 07:10:00|4056.98|4048.28|4069.75|4061.05|4071.25|4062.55|4055.51|4046.81|1094
1639120500000|2021-12-10 07:15:00|4069.74|4061.04|4051.73|4043.03|4069.74|4061.04|4045.88|4037.18|1095
1639120800000|2021-12-10 07:20:00|4051.67|4042.97|4072.06|4063.36|4072.94|4064.24|4051.21|4042.51|981
1639121100000|2021-12-10 07:25:00|4072.12|4063.42|4075.32|4066.62|4075.36|4066.66|4067.59|4058.89|1052
1639121400000|2021-12-10 07:30:00|4074.99|4066.29|4083.59|4074.89|4083.92|4075.22|4070.68|4061.98|1035
1639121700000|2021-12-10 07:35:00|4083.45|4074.75|4069.09|4060.39|4086.88|4078.18|4066.3|4057.6|988
1639122000000|2021-12-10 07:40:00|4069.36|4060.66|4075.48|4066.78|4076.41|4067.71|4066.18|4057.48|995
1639122300000|2021-12-10 07:45:00|4075.17|4066.47|4052.43|4043.73|4078.92|4070.22|4052.19|4043.49|1098
1639122600000|2021-12-10 07:50:00|4052.36|4043.66|4041.97|4033.27|4053.6|4044.9|4040.4|4031.7|1064
1639122900000|2021-12-10 07:55:00|4041.99|4033.29|4034.28|4025.58|4046.51|4037.81|4026.31|4017.61|1116
1639123200000|2021-12-10 08:00:00|4034.25|4025.55|4030.07|4021.37|4040.13|4031.43|4029.04|4020.34|1091
1639123500000|2021-12-10 08:05:00|4030.1|4021.4|4048.38|4039.68|4049.46|4040.76|4028.98|4020.28|1054
1639123800000|2021-12-10 08:10:00|4048.41|4039.71|4037.51|4028.81|4049.58|4040.88|4030.72|4022.02|1056
1639124100000|2021-12-10 08:15:00|4037.41|4028.71|4049.33|4040.63|4051.67|4042.97|4037.41|4028.71|1061
1639124400000|2021-12-10 08:20:00|4049.44|4040.74|4057.19|4048.49|4062.45|4053.75|4049.3|4040.6|1062
1639124700000|2021-12-10 08:25:00|4057.82|4049.12|4060.66|4051.96|4066.89|4058.19|4056.42|4047.72|1008
1639125000000|2021-12-10 08:30:00|4060.59|4051.89|4069.76|4061.06|4069.8|4061.1|4056.54|4047.84|957
1639125300000|2021-12-10 08:35:00|4069.84|4061.14|4082.1|4073.4|4083.69|4074.99|4067.84|4059.14|1020
1639125600000|2021-12-10 08:40:00|4082.13|4073.43|4071.48|4062.78|4082.22|4073.52|4067.55|4058.85|1084
1639125900000|2021-12-10 08:45:00|4071.41|4062.71|4084.1|4075.4|4085.28|4076.58|4066.8|4058.1|1032
1639126200000|2021-12-10 08:50:00|4084.52|4075.82|4083.72|4075.02|4087.02|4078.32|4078.17|4069.47|1024
1639126500000|2021-12-10 08:55:00|4083.63|4074.93|4079.79|4071.09|4088.33|4079.63|4077.62|4068.92|989
1639126800000|2021-12-10 09:00:00|4079.86|4071.16|4088.45|4079.75|4091.72|4083.02|4079.78|4071.08|1034
1639127100000|2021-12-10 09:05:00|4088.36|4079.66|4078.15|4069.45|4088.77|4080.07|4075.31|4066.61|1010
1639127400000|2021-12-10 09:10:00|4078.17|4069.47|4082.17|4073.47|4090.78|4082.08|4078.17|4069.47|978
1639127700000|2021-12-10 09:15:00|4081.61|4072.91|4074.91|4066.21|4082.48|4073.78|4072.57|4063.87|967
1639128000000|2021-12-10 09:20:00|4075.12|4066.42|4083.17|4074.47|4087.59|4078.89|4071.14|4062.44|976
1639128300000|2021-12-10 09:25:00|4083.21|4074.51|4065.53|4056.83|4084.27|4075.57|4064.1|4055.4|1024
1639128600000|2021-12-10 09:30:00|4065.54|4056.84|4075.05|4066.35|4082.42|4073.72|4062.5|4053.8|1026
1639128900000|2021-12-10 09:35:00|4075.09|4066.39|4089.44|4080.74|4089.84|4081.14|4072.58|4063.88|1071
1639129200000|2021-12-10 09:40:00|4089.57|4080.87|4100.43|4091.73|4102.39|4093.69|4089.36|4080.66|1062
1639129500000|2021-12-10 09:45:00|4100.34|4091.64|4092.84|4084.14|4100.45|4091.75|4087.95|4079.25|1083
1639129800000|2021-12-10 09:50:00|4092.85|4084.15|4104.23|4095.53|4108.48|4099.78|4092.24|4083.54|987
1639130100000|2021-12-10 09:55:00|4104.26|4095.56|4107.29|4098.59|4111.31|4102.61|4100.77|4092.07|1074
1639130400000|2021-12-10 10:00:00|4107.22|4098.52|4121.03|4112.33|4129.57|4120.87|4104.03|4095.33|1102
1639130700000|2021-12-10 10:05:00|4120.84|4112.14|4116.67|4107.97|4126.11|4117.41|4114.93|4106.23|1018
1639131000000|2021-12-10 10:10:00|4117.3|4108.6|4112.14|4103.44|4119.92|4111.22|4106.84|4098.14|952
1639131300000|2021-12-10 10:15:00|4112.61|4103.91|4104.67|4095.97|4115.89|4107.19|4104.67|4095.97|922
1639131600000|2021-12-10 10:20:00|4104.62|4095.92|4107.24|4098.54|4111.03|4102.33|4102.61|4093.91|1023
1639131900000|2021-12-10 10:25:00|4107.13|4098.43|4103.1|4094.4|4110.56|4101.86|4101.56|4092.86|937
1639132200000|2021-12-10 10:30:00|4103.14|4094.44|4105.64|4096.94|4107.89|4099.19|4100.09|4091.39|908
1639132500000|2021-12-10 10:35:00|4105.63|4096.93|4093.15|4084.45|4107.6|4098.9|4092.8|4084.1|942
1639132800000|2021-12-10 10:40:00|4093.09|4084.39|4104.76|4096.06|4105.6|4096.9|4092.9|4084.2|961
1639133100000|2021-12-10 10:45:00|4104.91|4096.21|4105|4096.3|4114.61|4105.91|4101.42|4092.72|994
1639133400000|2021-12-10 10:50:00|4104.44|4095.74|4096.84|4088.14|4105.53|4096.83|4093.16|4084.46|904
1639133700000|2021-12-10 10:55:00|4096.87|4088.17|4097.49|4088.79|4104.42|4095.72|4096.87|4088.17|934
1639134000000|2021-12-10 11:00:00|4097.51|4088.81|4107.67|4098.97|4108.77|4100.07|4093.22|4084.52|969
1639134300000|2021-12-10 11:05:00|4107.54|4098.84|4111.27|4102.57|4125.85|4117.15|4103.65|4094.95|1072
1639134600000|2021-12-10 11:10:00|4111.3|4102.6|4120.49|4111.79|4120.63|4111.93|4107.61|4098.91|960
1639134900000|2021-12-10 11:15:00|4120.39|4111.69|4109.57|4100.87|4121.6|4112.9|4109.42|4100.72|986
1639135200000|2021-12-10 11:20:00|4109.85|4101.15|4105.43|4096.73|4110.65|4101.95|4104.87|4096.17|935
1639135500000|2021-12-10 11:25:00|4105.44|4096.74|4110.63|4101.93|4115.43|4106.73|4105.31|4096.61|950
1639135800000|2021-12-10 11:30:00|4110.64|4101.94|4118.26|4109.56|4120|4111.3|4107.54|4098.84|959
1639136100000|2021-12-10 11:35:00|4118.28|4109.58|4139.75|4131.05|4142.33|4133.63|4117.43|4108.73|977
1639136400000|2021-12-10 11:40:00|4139.52|4130.82|4146.44|4137.74|4148.39|4139.69|4132.31|4123.61|1039
1639136700000|2021-12-10 11:45:00|4146.53|4137.83|4172.46|4163.76|4175.33|4166.63|4142.04|4133.34|1111
1639137000000|2021-12-10 11:50:00|4172.8|4164.1|4161.57|4152.87|4175.37|4166.67|4159.7|4151|1095
1639137300000|2021-12-10 11:55:00|4161.52|4152.82|4162.31|4153.61|4164.42|4155.72|4156.69|4147.99|959
1639137600000|2021-12-10 12:00:00|4162.28|4153.58|4192.53|4183.83|4194.03|4185.33|4156.68|4147.98|1078
1639137900000|2021-12-10 12:05:00|4192.6|4183.9|4187.63|4178.93|4196.2|4187.5|4184.71|4176.01|1148
1639138200000|2021-12-10 12:10:00|4187.05|4178.35|4192.23|4183.53|4195.61|4186.91|4182.35|4173.65|1048
1639138500000|2021-12-10 12:15:00|4192.22|4183.52|4177.65|4168.95|4193.4|4184.7|4177.65|4168.95|925
1639138800000|2021-12-10 12:20:00|4177.93|4169.23|4163.24|4154.54|4180.86|4172.16|4163.19|4154.49|1028
1639139100000|2021-12-10 12:25:00|4163.3|4154.6|4164.4|4155.7|4166.28|4157.58|4159.05|4150.35|981
1639139400000|2021-12-10 12:30:00|4164.38|4155.68|4168.37|4159.67|4173.03|4164.33|4161.18|4152.48|993
1639139700000|2021-12-10 12:35:00|4168.2|4159.5|4166.99|4158.29|4171.44|4162.74|4161.35|4152.65|1048
1639140000000|2021-12-10 12:40:00|4167.6|4158.9|4163|4154.3|4167.85|4159.15|4157.24|4148.54|907
1639140300000|2021-12-10 12:45:00|4163.38|4154.68|4162.78|4154.08|4168.56|4159.86|4157.22|4148.52|1071
1639140600000|2021-12-10 12:50:00|4162.79|4154.09|4166.57|4157.87|4170.41|4161.71|4161.61|4152.91|1034
1639140900000|2021-12-10 12:55:00|4166.54|4157.84|4176.77|4168.07|4178.45|4169.75|4165.58|4156.88|965
1639141200000|2021-12-10 13:00:00|4176.78|4168.08|4166.45|4157.75|4177.12|4168.42|4163.64|4154.94|1022
1639141500000|2021-12-10 13:05:00|4166.66|4157.96|4172.7|4164|4174.61|4165.91|4163.68|4154.98|933
1639141800000|2021-12-10 13:10:00|4172.49|4163.79|4171.32|4162.62|4181.17|4172.47|4170.62|4161.92|990
1639142100000|2021-12-10 13:15:00|4171.44|4162.74|4154.82|4146.12|4172.72|4164.02|4154.12|4145.42|1017
1639142400000|2021-12-10 13:20:00|4154.86|4146.16|4150.28|4141.58|4156.49|4147.79|4143.07|4134.37|992
1639142700000|2021-12-10 13:25:00|4150.41|4141.71|4146.25|4137.55|4151.98|4143.28|4141.08|4132.38|933
1639143000000|2021-12-10 13:30:00|4146.26|4137.56|4182.94|4174.24|4203.11|4194.41|4145.7|4137|1149
1639143300000|2021-12-10 13:35:00|4182.51|4173.81|4227.01|4218.31|4235.98|4227.28|4182.51|4173.81|1157
1639143600000|2021-12-10 13:40:00|4227.49|4218.79|4208.5|4199.8|4227.55|4218.85|4201.69|4192.99|1133
1639143900000|2021-12-10 13:45:00|4208.38|4199.68|4214.22|4205.52|4217.94|4209.24|4201.15|4192.45|1135
1639144200000|2021-12-10 13:50:00|4214.2|4205.5|4213.46|4204.76|4223.48|4214.78|4211.91|4203.21|1088
1639144500000|2021-12-10 13:55:00|4213.2|4204.5|4210.15|4201.45|4217.89|4209.19|4206.74|4198.04|1079
1639144800000|2021-12-10 14:00:00|4210.2|4201.5|4215.05|4206.35|4215.98|4207.28|4203.98|4195.28|974
1639145100000|2021-12-10 14:05:00|4215.01|4206.31|4211.42|4202.72|4219.11|4210.41|4209.46|4200.76|974
1639145400000|2021-12-10 14:10:00|4211.38|4202.68|4207.71|4199.01|4225.13|4216.43|4207.65|4198.95|1095
1639145700000|2021-12-10 14:15:00|4207.72|4199.02|4183.24|4174.54|4210.31|4201.61|4183.24|4174.54|1085
1639146000000|2021-12-10 14:20:00|4183.06|4174.36|4197.27|4188.57|4200.83|4192.13|4182.61|4173.91|1090
1639146300000|2021-12-10 14:25:00|4197.93|4189.23|4184.42|4175.72|4198.43|4189.73|4183.66|4174.96|1034
1639146600000|2021-12-10 14:30:00|4184.11|4175.41|4178.46|4169.76|4188.8|4180.1|4170.13|4161.43|1090
1639146900000|2021-12-10 14:35:00|4178.4|4169.7|4193.22|4184.52|4199.24|4190.54|4176.98|4168.28|1020
1639147200000|2021-12-10 14:40:00|4193.39|4184.69|4179.69|4170.99|4195.75|4187.05|4179.28|4170.58|1036
1639147500000|2021-12-10 14:45:00|4179.67|4170.97|4057.58|4048.88|4181.09|4172.39|4048.49|4039.79|1172
1639147800000|2021-12-10 14:50:00|4057.73|4049.03|4063.98|4055.28|4078.94|4070.24|4053.22|4044.52|1174
1639148100000|2021-12-10 14:55:00|4063.52|4054.82|4036.84|4028.14|4068.47|4059.77|4017.57|4008.87|1169
1639148400000|2021-12-10 15:00:00|4037.1|4028.4|4017.24|4008.54|4063.1|4054.4|4016.71|4008.01|1170
1639148700000|2021-12-10 15:05:00|4017.28|4008.58|4055.28|4046.58|4056.85|4048.15|4017.28|4008.58|1147
1639149000000|2021-12-10 15:10:00|4055.31|4046.61|4048.77|4040.07|4056.8|4048.1|4040.2|4031.5|1138
1639149300000|2021-12-10 15:15:00|4048.9|4040.2|4080.83|4072.13|4093.61|4084.91|4043.7|4035|1095
1639149600000|2021-12-10 15:20:00|4081.24|4072.54|4076.03|4067.33|4086.11|4077.41|4072.51|4063.81|1136
1639149900000|2021-12-10 15:25:00|4076.06|4067.36|4074.82|4066.12|4086.17|4077.47|4072.96|4064.26|1042
1639150200000|2021-12-10 15:30:00|4074.8|4066.1|4057.34|4048.64|4077.08|4068.38|4051.74|4043.04|1052
1639150500000|2021-12-10 15:35:00|4057.4|4048.7|4052.82|4044.12|4058.23|4049.53|4046.89|4038.19|1104
1639150800000|2021-12-10 15:40:00|4053.01|4044.31|4059.24|4050.54|4061.09|4052.39|4050.7|4042|1081
1639151100000|2021-12-10 15:45:00|4059.26|4050.56|4019.2|4010.5|4060.01|4051.31|4018.93|4010.23|1134
1639151400000|2021-12-10 15:50:00|4018.99|4010.29|4007.38|3998.68|4020.16|4011.46|4003.65|3994.95|1144
1639151700000|2021-12-10 15:55:00|4007.27|3998.57|4027.93|4019.23|4028.15|4019.45|3990.61|3981.91|1140
1639152000000|2021-12-10 16:00:00|4027.83|4019.13|3997.61|3988.91|4028.54|4019.84|3996.08|3987.38|1149
1639152300000|2021-12-10 16:05:00|3998.13|3989.43|4004.7|3996|4011.63|4002.93|3985.18|3976.48|1146
1639152600000|2021-12-10 16:10:00|4004.53|3995.83|3995.17|3986.47|4011.94|4003.24|3989.1|3980.4|1095
1639152900000|2021-12-10 16:15:00|3994.87|3986.17|3966.56|3957.86|3997.37|3988.67|3950.23|3941.53|1159
1639153200000|2021-12-10 16:20:00|3966.6|3957.9|3971.39|3962.69|3991.23|3982.53|3960.03|3951.33|1140
1639153500000|2021-12-10 16:25:00|3971.75|3963.05|3998.98|3990.28|4002.8|3994.1|3969.98|3961.28|1137
1639153800000|2021-12-10 16:30:00|3999|3990.3|4005.21|3996.51|4009.19|4000.49|3986.71|3978.01|1131
1639154100000|2021-12-10 16:35:00|4005.19|3996.49|3973.91|3965.21|4007.76|3999.06|3968.44|3959.74|1123
1639154400000|2021-12-10 16:40:00|3973.82|3965.12|3993.36|3984.66|3993.78|3985.08|3971.45|3962.75|1105
1639154700000|2021-12-10 16:45:00|3993.37|3984.67|3995.82|3987.12|4007.45|3998.75|3991.79|3983.09|1082
1639155000000|2021-12-10 16:50:00|3996.43|3987.73|3993.29|3984.59|4000.09|3991.39|3986.18|3977.48|1022
1639155300000|2021-12-10 16:55:00|3993.71|3985.01|3983.37|3974.67|4006.37|3997.67|3980.24|3971.54|1067
1639155600000|2021-12-10 17:00:00|3983.38|3974.68|3990.39|3981.69|3991.41|3982.71|3969.63|3960.93|1109
1639155900000|2021-12-10 17:05:00|3989.64|3980.94|3971.74|3963.04|3992.67|3983.97|3968.22|3959.52|1068
1639156200000|2021-12-10 17:10:00|3971.61|3962.91|3985.19|3976.49|3985.47|3976.77|3969.96|3961.26|1067
1639156500000|2021-12-10 17:15:00|3985.12|3976.42|3978.48|3969.78|3987.23|3978.53|3977|3968.3|1029
1639156800000|2021-12-10 17:20:00|3978.95|3970.25|3968.34|3959.64|3979.89|3971.19|3966.35|3957.65|1016
1639157100000|2021-12-10 17:25:00|3968.31|3959.61|3945.09|3936.39|3972.62|3963.92|3941.91|3933.21|1098
1639157400000|2021-12-10 17:30:00|3945.22|3936.52|3946.56|3937.86|3955.09|3946.39|3938.94|3930.24|1111
1639157700000|2021-12-10 17:35:00|3946.53|3937.83|3941.09|3932.39|3957.98|3949.28|3939.4|3930.7|1106
1639158000000|2021-12-10 17:40:00|3941.07|3932.37|3956.29|3947.59|3958.02|3949.32|3939.93|3931.23|1105
1639158300000|2021-12-10 17:45:00|3956.15|3947.45|3949.11|3940.41|3958.74|3950.04|3944.23|3935.53|1072
1639158600000|2021-12-10 17:50:00|3948.05|3939.35|3954.26|3945.56|3956.28|3947.58|3943.54|3934.84|1082
1639158900000|2021-12-10 17:55:00|3954.12|3945.42|3976.4|3967.7|3978.02|3969.32|3950.78|3942.08|1086
1639159200000|2021-12-10 18:00:00|3976.41|3967.71|3978.45|3969.75|3981.63|3972.93|3968.15|3959.45|1060
1639159500000|2021-12-10 18:05:00|3977.64|3968.94|3986.95|3978.25|3990.58|3981.88|3977.45|3968.75|1077
1639159800000|2021-12-10 18:10:00|3986.82|3978.12|3999.26|3990.56|4004.39|3995.69|3986.74|3978.04|968
1639160100000|2021-12-10 18:15:00|3998.82|3990.12|4008.65|3999.95|4027.14|4018.44|3997.14|3988.44|1116
1639160400000|2021-12-10 18:20:00|4008.56|3999.86|3990.43|3981.73|4008.57|3999.87|3989.45|3980.75|1008
1639160700000|2021-12-10 18:25:00|3990.74|3982.04|3995.03|3986.33|3999.73|3991.03|3986.59|3977.89|1026
1639161000000|2021-12-10 18:30:00|3995.08|3986.38|3997.77|3989.07|4006.19|3997.49|3991.36|3982.66|993
1639161300000|2021-12-10 18:35:00|3997.61|3988.91|4004.96|3996.26|4006.19|3997.49|3988.55|3979.85|988
1639161600000|2021-12-10 18:40:00|4005.09|3996.39|4001.6|3992.9|4009.52|4000.82|3999.67|3990.97|900
1639161900000|2021-12-10 18:45:00|4001.64|3992.94|3997.08|3988.38|4002.16|3993.46|3993.23|3984.53|976
1639162200000|2021-12-10 18:50:00|3997.07|3988.37|3994.22|3985.52|4000.2|3991.5|3992.57|3983.87|940
1639162500000|2021-12-10 18:55:00|3993.96|3985.26|3989.02|3980.32|3996.94|3988.24|3978.67|3969.97|1021
1639162800000|2021-12-10 19:00:00|3989.11|3980.41|3978.85|3970.15|3994.19|3985.49|3976.17|3967.47|1029
1639163100000|2021-12-10 19:05:00|3978.81|3970.11|3978.49|3969.79|3988.21|3979.51|3977.87|3969.17|1005
1639163400000|2021-12-10 19:10:00|3978.66|3969.96|3983.78|3975.08|3992.86|3984.16|3978.66|3969.96|913
1639163700000|2021-12-10 19:15:00|3983.79|3975.09|3999.2|3990.5|3999.5|3990.8|3983.73|3975.03|980
1639164000000|2021-12-10 19:20:00|3999.13|3990.43|4002.44|3993.74|4003.46|3994.76|3993.14|3984.44|1021
1639164300000|2021-12-10 19:25:00|4002.41|3993.71|4011.63|4002.93|4012.57|4003.87|4001.96|3993.26|1021
1639164600000|2021-12-10 19:30:00|4011.59|4002.89|4016.65|4007.95|4025.86|4017.16|4011.09|4002.39|1078
1639164900000|2021-12-10 19:35:00|4016.6|4007.9|4029.15|4020.45|4030.2|4021.5|4015.25|4006.55|1069
1639165200000|2021-12-10 19:40:00|4029.19|4020.49|4026.25|4017.55|4030.52|4021.82|4019.99|4011.29|1084
1639165500000|2021-12-10 19:45:00|4026.04|4017.34|4032.65|4023.95|4039.17|4030.47|4024.46|4015.76|1096
1639165800000|2021-12-10 19:50:00|4032.67|4023.97|4025.09|4016.39|4032.79|4024.09|4023.05|4014.35|869
1639166100000|2021-12-10 19:55:00|4025.08|4016.38|4022.54|4013.84|4030.41|4021.71|4020.87|4012.17|946
1639166400000|2021-12-10 20:00:00|4022.47|4013.77|4026.54|4017.84|4037.18|4028.48|4019.69|4010.99|1030
1639166700000|2021-12-10 20:05:00|4027.11|4018.41|4030.96|4022.26|4033.32|4024.62|4024.84|4016.14|958
1639167000000|2021-12-10 20:10:00|4031.09|4022.39|4029.16|4020.46|4044.58|4035.88|4027.53|4018.83|972
1639167300000|2021-12-10 20:15:00|4029.24|4020.54|4027.05|4018.35|4029.46|4020.76|4018.41|4009.71|983
1639167600000|2021-12-10 20:20:00|4027.01|4018.31|4027.99|4019.29|4034.48|4025.78|4025.79|4017.09|1010
1639167900000|2021-12-10 20:25:00|4027.31|4018.61|4029.02|4020.32|4035.05|4026.35|4026.91|4018.21|931
1639168200000|2021-12-10 20:30:00|4029.24|4020.54|4036.16|4027.46|4037.86|4029.16|4026.36|4017.66|912
1639168500000|2021-12-10 20:35:00|4036.06|4027.36|4028.93|4020.23|4040.48|4031.78|4027.72|4019.02|914
1639168800000|2021-12-10 20:40:00|4029.08|4020.38|4024.18|4015.48|4030.47|4021.77|4023.4|4014.7|911
1639169100000|2021-12-10 20:45:00|4024.51|4015.81|4036.46|4027.76|4037.48|4028.78|4023.2|4014.5|1020
1639169400000|2021-12-10 20:50:00|4036.05|4027.35|4038.18|4029.48|4041.74|4033.04|4036.05|4027.35|879
1639169700000|2021-12-10 20:55:00|4038.17|4029.47|4055.85|4047.15|4056.26|4047.56|4036.75|4028.05|903
1639170000000|2021-12-10 21:00:00|4056|4047.3|4047.13|4038.43|4056.32|4047.62|4045.36|4036.66|991
1639170300000|2021-12-10 21:05:00|4047.12|4038.42|4043.53|4034.83|4051.54|4042.84|4043.27|4034.57|876
1639170600000|2021-12-10 21:10:00|4043.58|4034.88|4057.18|4048.48|4061.46|4052.76|4042.64|4033.94|424
1639170900000|2021-12-10 21:15:00|4045.05|4036.35|4048.18|4039.48|4051.2|4042.5|4041.37|4032.67|913
1639171200000|2021-12-10 21:20:00|4048.05|4039.35|4051.39|4042.69|4054.44|4045.74|4047.81|4039.11|949
1639171500000|2021-12-10 21:25:00|4051.38|4042.68|4041.48|4032.78|4052.1|4043.4|4036.4|4027.7|989
1639171800000|2021-12-10 21:30:00|4041.54|4032.84|4048.25|4039.55|4050.99|4042.29|4040.15|4031.45|858
1639172100000|2021-12-10 21:35:00|4048.32|4039.62|4042.56|4033.86|4052.14|4043.44|4041.39|4032.69|920
1639172400000|2021-12-10 21:40:00|4042.53|4033.83|4034.63|4025.93|4042.89|4034.19|4031.89|4023.19|919
1639172700000|2021-12-10 21:45:00|4034.64|4025.94|3998.99|3990.29|4037.64|4028.94|3994.63|3985.93|929
1639173000000|2021-12-10 21:50:00|3998.35|3989.65|4003.07|3994.37|4007.75|3999.05|3993.83|3985.13|1102
1639173300000|2021-12-10 21:55:00|4003.03|3994.33|4004.76|3996.06|4017.85|4009.15|4002.76|3994.06|826
1639209600000|2021-12-11 08:00:00|3985.13|3976.43|3983.29|3974.59|3993.58|3984.88|3981.47|3972.77|1028
1639209900000|2021-12-11 08:05:00|3983.54|3974.84|3974.47|3965.77|3986.41|3977.71|3971.83|3963.13|1035
1639210200000|2021-12-11 08:10:00|3974.45|3965.75|3995.03|3986.33|3999.03|3990.33|3974.45|3965.75|1005
1639210500000|2021-12-11 08:15:00|3995.05|3986.35|4008.48|3999.78|4009.85|4001.15|3995.05|3986.35|1021
1639210800000|2021-12-11 08:20:00|4008.44|3999.74|4017.49|4008.79|4022.77|4014.07|4004.24|3995.54|1077
1639211100000|2021-12-11 08:25:00|4017.78|4009.08|4064.81|4056.11|4066.71|4058.01|4017.78|4009.08|1140
1639211400000|2021-12-11 08:30:00|4065.04|4056.34|4087.42|4078.72|4091.04|4082.34|4061.41|4052.71|1162
1639211700000|2021-12-11 08:35:00|4087.44|4078.74|4060.08|4051.38|4087.69|4078.99|4059.64|4050.94|1136
1639212000000|2021-12-11 08:40:00|4060.07|4051.37|4057.41|4048.71|4062.73|4054.03|4052.12|4043.42|1044
1639212300000|2021-12-11 08:45:00|4057.38|4048.68|4030.2|4021.5|4058.19|4049.49|4024.08|4015.38|1097
1639212600000|2021-12-11 08:50:00|4030.28|4021.58|4007.52|3998.82|4036.53|4027.83|4006.67|3997.97|1048
1639212900000|2021-12-11 08:55:00|4007.72|3999.02|4026.8|4018.1|4030.88|4022.18|4007.43|3998.73|1076
1639213200000|2021-12-11 09:00:00|4026.75|4018.05|4003.22|3994.52|4028.86|4020.16|4001.91|3993.21|1085
1639213500000|2021-12-11 09:05:00|4003.57|3994.87|3996.26|3987.56|4006.4|3997.7|3980.2|3971.5|1074
1639213800000|2021-12-11 09:10:00|3996.27|3987.57|3996.05|3987.35|3998.26|3989.56|3991.84|3983.14|842
1639214100000|2021-12-11 09:15:00|3996|3987.3|4011.87|4003.17|4012.79|4004.09|3995.6|3986.9|982
1639214400000|2021-12-11 09:20:00|4011.91|4003.21|4016.37|4007.67|4016.82|4008.12|4008.4|3999.7|896
1639214700000|2021-12-11 09:25:00|4016.39|4007.69|4014.85|4006.15|4020.72|4012.02|4009.95|4001.25|957
1639215000000|2021-12-11 09:30:00|4014.9|4006.2|4023.51|4014.81|4023.94|4015.24|4012.53|4003.83|920
1639215300000|2021-12-11 09:35:00|4023.47|4014.77|4016.65|4007.95|4024.16|4015.46|4013.05|4004.35|910
1639215600000|2021-12-11 09:40:00|4016.7|4008|4022.57|4013.87|4025.4|4016.7|4013.67|4004.97|833
1639215900000|2021-12-11 09:45:00|4022.6|4013.9|4009.39|4000.69|4022.8|4014.1|4001.93|3993.23|958
1639216200000|2021-12-11 09:50:00|4009.48|4000.78|4012.95|4004.25|4013.39|4004.69|4006.09|3997.39|695
1639216500000|2021-12-11 09:55:00|4012.97|4004.27|4019.93|4011.23|4027.3|4018.6|4011.4|4002.7|863
1639216800000|2021-12-11 10:00:00|4020.06|4011.36|4025.14|4016.44|4027.49|4018.79|4012.58|4003.88|806
1639217100000|2021-12-11 10:05:00|4024.72|4016.02|4028.44|4019.74|4033.17|4024.47|4022.14|4013.44|973
1639217400000|2021-12-11 10:10:00|4028.49|4019.79|4015.49|4006.79|4029.55|4020.85|4013.33|4004.63|853
1639217700000|2021-12-11 10:15:00|4015.5|4006.8|4015.57|4006.87|4021.86|4013.16|4007.73|3999.03|845
1639218000000|2021-12-11 10:20:00|4015.56|4006.86|4025.01|4016.31|4025.91|4017.21|4015.56|4006.86|905
1639218300000|2021-12-11 10:25:00|4025|4016.3|4032.55|4023.85|4032.96|4024.26|4024.94|4016.24|774
1639218600000|2021-12-11 10:30:00|4032.52|4023.82|4032.75|4024.05|4034.45|4025.75|4027.47|4018.77|781
1639218900000|2021-12-11 10:35:00|4032.77|4024.07|4028.07|4019.37|4036.22|4027.52|4026.67|4017.97|769
1639219200000|2021-12-11 10:40:00|4028.05|4019.35|4037.15|4028.45|4041.72|4033.02|4027.76|4019.06|824
1639219500000|2021-12-11 10:45:00|4037.06|4028.36|4037.37|4028.67|4041.93|4033.23|4033.31|4024.61|884
1639219800000|2021-12-11 10:50:00|4037.47|4028.77|4037.86|4029.16|4042.81|4034.11|4036.38|4027.68|932
1639220100000|2021-12-11 10:55:00|4037.87|4029.17|4027.14|4018.44|4038.53|4029.83|4025.6|4016.9|893
1639220400000|2021-12-11 11:00:00|4027.52|4018.82|4028.49|4019.79|4028.69|4019.99|4020.69|4011.99|910
1639220700000|2021-12-11 11:05:00|4028.62|4019.92|4033.82|4025.12|4034.41|4025.71|4023.81|4015.11|873
1639221000000|2021-12-11 11:10:00|4033.86|4025.16|4035.47|4026.77|4039.99|4031.29|4024.88|4016.18|901
1639221300000|2021-12-11 11:15:00|4035.42|4026.72|4026.48|4017.78|4035.86|4027.16|4026.27|4017.57|969
1639221600000|2021-12-11 11:20:00|4026.37|4017.67|4013.11|4004.41|4028.58|4019.88|4012.2|4003.5|985
1639221900000|2021-12-11 11:25:00|4013.15|4004.45|4019.51|4010.81|4021.33|4012.63|4012.9|4004.2|908
1639222200000|2021-12-11 11:30:00|4019.42|4010.72|4019.78|4011.08|4024.17|4015.47|4015.89|4007.19|796
1639222500000|2021-12-11 11:35:00|4019.7|4011|4021.81|4013.11|4021.82|4013.12|4012.65|4003.95|865
1639222800000|2021-12-11 11:40:00|4022|4013.3|4025.4|4016.7|4027.56|4018.86|4021.33|4012.63|797
1639223100000|2021-12-11 11:45:00|4025.44|4016.74|4021.34|4012.64|4027.62|4018.92|4020.28|4011.58|919
1639223400000|2021-12-11 11:50:00|4021.33|4012.63|4015.31|4006.61|4023.17|4014.47|4013.31|4004.61|884
1639223700000|2021-12-11 11:55:00|4015.38|4006.68|4019.91|4011.21|4023.85|4015.15|4015.26|4006.56|858
1639224000000|2021-12-11 12:00:00|4020.07|4011.37|4027.74|4019.04|4028.09|4019.39|4014.63|4005.93|935
1639224300000|2021-12-11 12:05:00|4027.67|4018.97|4029.78|4021.08|4029.88|4021.18|4020.21|4011.51|929
1639224600000|2021-12-11 12:10:00|4029.74|4021.04|4029.85|4021.15|4035.34|4026.64|4028.34|4019.64|952
1639224900000|2021-12-11 12:15:00|4029.89|4021.19|4033.7|4025|4033.95|4025.25|4020.85|4012.15|949
1639225200000|2021-12-11 12:20:00|4033.83|4025.13|4043.18|4034.48|4044.5|4035.8|4033.18|4024.48|1001
1639225500000|2021-12-11 12:25:00|4043.24|4034.54|4040.47|4031.77|4047.75|4039.05|4039.28|4030.58|986
1639225800000|2021-12-11 12:30:00|4040.45|4031.75|4036.16|4027.46|4043.49|4034.79|4034.36|4025.66|917
1639226100000|2021-12-11 12:35:00|4036.14|4027.44|4044.12|4035.42|4045.75|4037.05|4036.14|4027.44|889
1639226400000|2021-12-11 12:40:00|4044.15|4035.45|4054.5|4045.8|4054.54|4045.84|4043.94|4035.24|840
1639226700000|2021-12-11 12:45:00|4054.48|4045.78|4042.08|4033.38|4054.53|4045.83|4042.05|4033.35|792
1639227000000|2021-12-11 12:50:00|4042.09|4033.39|4044|4035.3|4048.22|4039.52|4042.09|4033.39|814
1639227300000|2021-12-11 12:55:00|4043.99|4035.29|4045.19|4036.49|4048.74|4040.04|4038.52|4029.82|845
1639227600000|2021-12-11 13:00:00|4045.02|4036.32|4031.9|4023.2|4049.93|4041.23|4031.44|4022.74|835
1639227900000|2021-12-11 13:05:00|4031.91|4023.21|4038.13|4029.43|4040.43|4031.73|4031.02|4022.32|897
1639228200000|2021-12-11 13:10:00|4038.19|4029.49|4021.48|4012.78|4067.21|4058.51|4017.55|4008.85|1145
1639228500000|2021-12-11 13:15:00|4021.81|4013.11|4023.57|4014.87|4027.76|4019.06|4003.34|3994.64|1058
1639228800000|2021-12-11 13:20:00|4023.55|4014.85|4039.14|4030.44|4039.17|4030.47|4023.3|4014.6|965
1639229100000|2021-12-11 13:25:00|4039.12|4030.42|4032.62|4023.92|4040.37|4031.67|4031.22|4022.52|970
1639229400000|2021-12-11 13:30:00|4032.57|4023.87|4041.48|4032.78|4042.55|4033.85|4032.24|4023.54|982
1639229700000|2021-12-11 13:35:00|4041.42|4032.72|4040.85|4032.15|4047.49|4038.79|4038.35|4029.65|987
1639230000000|2021-12-11 13:40:00|4040.74|4032.04|4024.57|4015.87|4040.74|4032.04|4024.28|4015.58|906
1639230300000|2021-12-11 13:45:00|4024.46|4015.76|4009.85|4001.15|4027.66|4018.96|4009.85|4001.15|1013
1639230600000|2021-12-11 13:50:00|4009.83|4001.13|4014.56|4005.86|4017.8|4009.1|4004.85|3996.15|995
1639230900000|2021-12-11 13:55:00|4014.53|4005.83|4016.03|4007.33|4020.68|4011.98|4012.31|4003.61|944
1639231200000|2021-12-11 14:00:00|4015.96|4007.26|4010.76|4002.06|4021.2|4012.5|4010.76|4002.06|852
1639231500000|2021-12-11 14:05:00|4010.93|4002.23|4009.09|4000.39|4012.97|4004.27|3999.33|3990.63|985
1639231800000|2021-12-11 14:10:00|4009.05|4000.35|4014.35|4005.65|4016.1|4007.4|4004.29|3995.59|892
1639232100000|2021-12-11 14:15:00|4014.21|4005.51|4016.54|4007.84|4017.88|4009.18|4011.18|4002.48|886
1639232400000|2021-12-11 14:20:00|4016.55|4007.85|4023.76|4015.06|4027.11|4018.41|4016.12|4007.42|860
1639232700000|2021-12-11 14:25:00|4023.79|4015.09|4018.11|4009.41|4023.79|4015.09|4012.56|4003.86|865
1639233000000|2021-12-11 14:30:00|4018.17|4009.47|4007.54|3998.84|4023.45|4014.75|4007.49|3998.79|872
1639233300000|2021-12-11 14:35:00|4007.6|3998.9|4017.93|4009.23|4018.42|4009.72|4007.6|3998.9|919
1639233600000|2021-12-11 14:40:00|4017.91|4009.21|4030.1|4021.4|4030.1|4021.4|4017.86|4009.16|900
1639233900000|2021-12-11 14:45:00|4030.17|4021.47|4041.21|4032.51|4041.49|4032.79|4028.15|4019.45|1061
1639234200000|2021-12-11 14:50:00|4041.19|4032.49|4031.9|4023.2|4041.21|4032.51|4029.69|4020.99|932
1639234500000|2021-12-11 14:55:00|4031.87|4023.17|4035.69|4026.99|4039.39|4030.69|4029.27|4020.57|871
1639234800000|2021-12-11 15:00:00|4035.5|4026.8|4045.95|4037.25|4056|4047.3|4035.18|4026.48|1036
1639235100000|2021-12-11 15:05:00|4045.94|4037.24|4039.51|4030.81|4049.51|4040.81|4037.75|4029.05|1004
1639235400000|2021-12-11 15:10:00|4039.67|4030.97|4032.06|4023.36|4042.01|4033.31|4030.65|4021.95|940
1639235700000|2021-12-11 15:15:00|4032.12|4023.42|4041.81|4033.11|4042.67|4033.97|4031.74|4023.04|837
1639236000000|2021-12-11 15:20:00|4041.7|4033|4047.39|4038.69|4049.44|4040.74|4036.95|4028.25|948
1639236300000|2021-12-11 15:25:00|4047.38|4038.68|4046.07|4037.37|4048.47|4039.77|4042.25|4033.55|937
1639236600000|2021-12-11 15:30:00|4046.19|4037.49|4053.46|4044.76|4056.75|4048.05|4045.79|4037.09|985
1639236900000|2021-12-11 15:35:00|4053.44|4044.74|4053.73|4045.03|4057.49|4048.79|4047.72|4039.02|1048
1639237200000|2021-12-11 15:40:00|4053.64|4044.94|4047.74|4039.04|4053.76|4045.06|4046.8|4038.1|920
1639237500000|2021-12-11 15:45:00|4047.82|4039.12|4044.4|4035.7|4049.09|4040.39|4041.39|4032.69|954
1639237800000|2021-12-11 15:50:00|4044.41|4035.71|4040.12|4031.42|4048.49|4039.79|4040.12|4031.42|813
1639238100000|2021-12-11 15:55:00|4040.18|4031.48|4065.76|4057.06|4066.13|4057.43|4039.88|4031.18|927
1639238400000|2021-12-11 16:00:00|4065.4|4056.7|4067.86|4059.16|4071.28|4062.58|4054.16|4045.46|1046
1639238700000|2021-12-11 16:05:00|4067.67|4058.97|4068.09|4059.39|4091.44|4082.74|4065.96|4057.26|1081
1639239000000|2021-12-11 16:10:00|4067.88|4059.18|4079.12|4070.42|4079.78|4071.08|4061.28|4052.58|1066
1639239300000|2021-12-11 16:15:00|4079.04|4070.34|4089.18|4080.48|4093.17|4084.47|4073.37|4064.67|1091
1639239600000|2021-12-11 16:20:00|4089.05|4080.35|4085.16|4076.46|4097.46|4088.76|4083.89|4075.19|1071
1639239900000|2021-12-11 16:25:00|4085.17|4076.47|4091.01|4082.31|4098.68|4089.98|4084.26|4075.56|1096
1639240200000|2021-12-11 16:30:00|4091.06|4082.36|4081.73|4073.03|4097.54|4088.84|4079.63|4070.93|1082
1639240500000|2021-12-11 16:35:00|4081.74|4073.04|4093.66|4084.96|4094.93|4086.23|4081.74|4073.04|1026
1639240800000|2021-12-11 16:40:00|4093.68|4084.98|4097.05|4088.35|4102.09|4093.39|4088.3|4079.6|1023
1639241100000|2021-12-11 16:45:00|4097.1|4088.4|4083.8|4075.1|4097.1|4088.4|4080.06|4071.36|877
1639241400000|2021-12-11 16:50:00|4083.71|4075.01|4082.28|4073.58|4084.17|4075.47|4076.1|4067.4|972
1639241700000|2021-12-11 16:55:00|4082.29|4073.59|4081.49|4072.79|4085.62|4076.92|4077.9|4069.2|865
1639242000000|2021-12-11 17:00:00|4081.54|4072.84|4070.87|4062.17|4085.26|4076.56|4070.15|4061.45|1062
1639242300000|2021-12-11 17:05:00|4070.96|4062.26|4078.48|4069.78|4081.7|4073|4067.34|4058.64|979
1639242600000|2021-12-11 17:10:00|4078.51|4069.81|4073.48|4064.78|4080.9|4072.2|4073.48|4064.78|968
1639242900000|2021-12-11 17:15:00|4073.49|4064.79|4073.24|4064.54|4079.1|4070.4|4070.55|4061.85|916
1639243200000|2021-12-11 17:20:00|4073.22|4064.52|4068.92|4060.22|4075.57|4066.87|4068.44|4059.74|882
1639243500000|2021-12-11 17:25:00|4068.9|4060.2|4072.87|4064.17|4074.33|4065.63|4064.58|4055.88|851
1639243800000|2021-12-11 17:30:00|4072.91|4064.21|4064.73|4056.03|4076.77|4068.07|4063.96|4055.26|990
1639244100000|2021-12-11 17:35:00|4064.9|4056.2|4057.91|4049.21|4068.38|4059.68|4054.72|4046.02|976
1639244400000|2021-12-11 17:40:00|4057.83|4049.13|4058.97|4050.27|4061.11|4052.41|4056.05|4047.35|931
1639244700000|2021-12-11 17:45:00|4058.93|4050.23|4049.96|4041.26|4060.33|4051.63|4045.56|4036.86|1025
1639245000000|2021-12-11 17:50:00|4049.95|4041.25|4042.05|4033.35|4051.68|4042.98|4041.75|4033.05|920
1639245300000|2021-12-11 17:55:00|4042.13|4033.43|4051.58|4042.88|4052.68|4043.98|4041.12|4032.42|955
1639245600000|2021-12-11 18:00:00|4051.59|4042.89|4053.63|4044.93|4057.09|4048.39|4049.84|4041.14|964
1639245900000|2021-12-11 18:05:00|4053.51|4044.81|4048.31|4039.61|4059.72|4051.02|4047.58|4038.88|906
1639246200000|2021-12-11 18:10:00|4048.32|4039.62|4036.3|4027.6|4052.72|4044.02|4035.54|4026.84|894
1639246500000|2021-12-11 18:15:00|4036.29|4027.59|4036.87|4028.17|4041.38|4032.68|4030.47|4021.77|936
1639246800000|2021-12-11 18:20:00|4036.78|4028.08|4031.3|4022.6|4039.56|4030.86|4030.78|4022.08|862
1639247100000|2021-12-11 18:25:00|4031.31|4022.61|4034.59|4025.89|4036.28|4027.58|4031.29|4022.59|775
1639247400000|2021-12-11 18:30:00|4034.57|4025.87|4040.02|4031.32|4045.99|4037.29|4034.57|4025.87|800
1639247700000|2021-12-11 18:35:00|4040.01|4031.31|4049.7|4041|4050.95|4042.25|4040.01|4031.31|868
1639248000000|2021-12-11 18:40:00|4049.64|4040.94|4047.2|4038.5|4055.04|4046.34|4046.38|4037.68|682
1639248300000|2021-12-11 18:45:00|4047.21|4038.51|4054.36|4045.66|4054.41|4045.71|4047|4038.3|759
1639248600000|2021-12-11 18:50:00|4054.37|4045.67|4049.09|4040.39|4054.39|4045.69|4047.87|4039.17|838
1639248900000|2021-12-11 18:55:00|4049.12|4040.42|4043.89|4035.19|4049.27|4040.57|4041.74|4033.04|780
1639249200000|2021-12-11 19:00:00|4043.95|4035.25|4041.49|4032.79|4047.07|4038.37|4038.43|4029.73|768
1639249500000|2021-12-11 19:05:00|4041.51|4032.81|4046.11|4037.41|4049.92|4041.22|4040.74|4032.04|911
1639249800000|2021-12-11 19:10:00|4046.05|4037.35|4044.78|4036.08|4048.75|4040.05|4044.77|4036.07|792
1639250100000|2021-12-11 19:15:00|4044.88|4036.18|4050.14|4041.44|4051.91|4043.21|4041.06|4032.36|914
1639250400000|2021-12-11 19:20:00|4050.09|4041.39|4052.41|4043.71|4054.02|4045.32|4047.79|4039.09|794
1639250700000|2021-12-11 19:25:00|4052.42|4043.72|4042.75|4034.05|4053.72|4045.02|4042.72|4034.02|892
1639251000000|2021-12-11 19:30:00|4042.83|4034.13|4034.18|4025.48|4046.35|4037.65|4032.68|4023.98|758
1639251300000|2021-12-11 19:35:00|4034.13|4025.43|4027.65|4018.95|4034.18|4025.48|4024.71|4016.01|890
1639251600000|2021-12-11 19:40:00|4027.7|4019|4019.9|4011.2|4033.32|4024.62|4018.41|4009.71|878
1639251900000|2021-12-11 19:45:00|4019.86|4011.16|4023.55|4014.85|4027.06|4018.36|4019.8|4011.1|903
1639252200000|2021-12-11 19:50:00|4023.63|4014.93|4014.99|4006.29|4029.53|4020.83|4013.57|4004.87|910
1639252500000|2021-12-11 19:55:00|4014.98|4006.28|4010.57|4001.87|4015.17|4006.47|4007.79|3999.09|1006
1639252800000|2021-12-11 20:00:00|4010.79|4002.09|4015.64|4006.94|4018.38|4009.68|4008.8|4000.1|967
1639253100000|2021-12-11 20:05:00|4016|4007.3|4021.01|4012.31|4024.08|4015.38|4016|4007.3|820
1639253400000|2021-12-11 20:10:00|4020.9|4012.2|4019.34|4010.64|4024.51|4015.81|4016.78|4008.08|861
1639253700000|2021-12-11 20:15:00|4019.37|4010.67|4022.31|4013.61|4023.07|4014.37|4013.29|4004.59|944
1639254000000|2021-12-11 20:20:00|4022.29|4013.59|4020.83|4012.13|4022.29|4013.59|4016.42|4007.72|871
1639254300000|2021-12-11 20:25:00|4020.79|4012.09|4026.5|4017.8|4027.62|4018.92|4015.08|4006.38|935
1639254600000|2021-12-11 20:30:00|4026.45|4017.75|4033.22|4024.52|4035.24|4026.54|4018.96|4010.26|1018
1639254900000|2021-12-11 20:35:00|4033.27|4024.57|4036.11|4027.41|4036.97|4028.27|4032.64|4023.94|869
1639255200000|2021-12-11 20:40:00|4036.05|4027.35|4041.06|4032.36|4042.22|4033.52|4034.66|4025.96|927
1639255500000|2021-12-11 20:45:00|4040.96|4032.26|4032.97|4024.27|4041.23|4032.53|4032.04|4023.34|912
1639255800000|2021-12-11 20:50:00|4032.98|4024.28|4033.86|4025.16|4033.86|4025.16|4029.28|4020.58|727
1639256100000|2021-12-11 20:55:00|4033.82|4025.12|4020.61|4011.91|4035.45|4026.75|4020.53|4011.83|957
1639256400000|2021-12-11 21:00:00|4020.63|4011.93|4015.84|4007.14|4022.95|4014.25|4015.18|4006.48|925
1639256700000|2021-12-11 21:05:00|4015.96|4007.26|4013.37|4004.67|4016.16|4007.46|4008.29|3999.59|925
1639257000000|2021-12-11 21:10:00|4013.36|4004.66|4013.54|4004.84|4016.02|4007.32|4010.79|4002.09|879
1639257300000|2021-12-11 21:15:00|4013.55|4004.85|4019.78|4011.08|4020.4|4011.7|4013.14|4004.44|820
1639257600000|2021-12-11 21:20:00|4019.83|4011.13|4026.5|4017.8|4026.57|4017.87|4019.67|4010.97|851
1639257900000|2021-12-11 21:25:00|4026.53|4017.83|4014.25|4005.55|4027.5|4018.8|4013.61|4004.91|889
1639258200000|2021-12-11 21:30:00|4014.26|4005.56|3992.84|3984.14|4015.6|4006.9|3992.84|3984.14|795
1639258500000|2021-12-11 21:35:00|3992.6|3983.9|4002.89|3994.19|4003.06|3994.36|3989.39|3980.69|959
1639258800000|2021-12-11 21:40:00|4002.87|3994.17|4002.41|3993.71|4002.87|3994.17|3994.31|3985.61|908
1639259100000|2021-12-11 21:45:00|4002.43|3993.73|4011.06|4002.36|4013.97|4005.27|3999.44|3990.74|931
1639259400000|2021-12-11 21:50:00|4011.03|4002.33|4026.8|4018.1|4026.8|4018.1|4009.88|4001.18|846
1639259700000|2021-12-11 21:55:00|4026.58|4017.88|4033.75|4025.05|4036.18|4027.48|4026.54|4017.84|920
1639260000000|2021-12-11 22:00:00|4033.81|4025.11|4032.16|4023.46|4036.44|4027.74|4029.11|4020.41|817
1639260300000|2021-12-11 22:05:00|4032.19|4023.49|4023.53|4014.83|4032.46|4023.76|4016.65|4007.95|811
1639260600000|2021-12-11 22:10:00|4023.52|4014.82|4023.21|4014.51|4024.22|4015.52|4018.85|4010.15|504
1639260900000|2021-12-11 22:15:00|4023.22|4014.52|4026.5|4017.8|4028.98|4020.28|4022.93|4014.23|649
1639261200000|2021-12-11 22:20:00|4026.44|4017.74|4021.71|4013.01|4026.44|4017.74|4016.77|4008.07|635
1639261500000|2021-12-11 22:25:00|4021.74|4013.04|4025.99|4017.29|4026.34|4017.64|4020.49|4011.79|375
1639261800000|2021-12-11 22:30:00|4025.9|4017.2|4030.6|4021.9|4030.65|4021.95|4025.37|4016.67|516
1639262100000|2021-12-11 22:35:00|4030.63|4021.93|4045.67|4036.97|4045.95|4037.25|4030.53|4021.83|629
1639262400000|2021-12-11 22:40:00|4045.69|4036.99|4069.2|4060.5|4073.73|4065.03|4045.69|4036.99|686
1639262700000|2021-12-11 22:45:00|4069.18|4060.48|4045.9|4037.2|4069.18|4060.48|4044.68|4035.98|540
1639263000000|2021-12-11 22:50:00|4045.88|4037.18|4040.01|4031.31|4045.88|4037.18|4038.88|4030.18|457
1639263300000|2021-12-11 22:55:00|4039.9|4031.2|4030.44|4021.74|4040.76|4032.06|4030.33|4021.63|381
1639263600000|2021-12-11 23:00:00|4030.42|4021.72|4036|4027.3|4039.09|4030.39|4024.93|4016.23|606
1639263900000|2021-12-11 23:05:00|4035.99|4027.29|4052.76|4044.06|4054.64|4045.94|4035.58|4026.88|560
1639264200000|2021-12-11 23:10:00|4052.8|4044.1|4050.3|4041.6|4062.71|4054.01|4040.74|4032.04|1019
1639264500000|2021-12-11 23:15:00|4050.03|4041.33|4060.23|4051.53|4066.94|4058.24|4044.86|4036.16|1037
1639264800000|2021-12-11 23:20:00|4060.09|4051.39|4083.88|4075.18|4083.88|4075.18|4055.59|4046.89|994
1639265100000|2021-12-11 23:25:00|4084.12|4075.42|4088.07|4079.37|4089.59|4080.89|4075.46|4066.76|963
1639265400000|2021-12-11 23:30:00|4087.84|4079.14|4093.29|4084.59|4094.83|4086.13|4078.9|4070.2|1080
1639265700000|2021-12-11 23:35:00|4093.28|4084.58|4086.39|4077.69|4099.45|4090.75|4086.39|4077.69|980
1639266000000|2021-12-11 23:40:00|4086.42|4077.72|4092.33|4083.63|4096.56|4087.86|4074.7|4066|1069
1639266300000|2021-12-11 23:45:00|4092.41|4083.71|4084.16|4075.46|4094.22|4085.52|4077.96|4069.26|975
1639266600000|2021-12-11 23:50:00|4084.2|4075.5|4093.04|4084.34|4095.18|4086.48|4082.52|4073.82|955
1639266900000|2021-12-11 23:55:00|4093.01|4084.31|4092.05|4083.35|4095.25|4086.55|4080.73|4072.03|964
1639267200000|2021-12-12 00:00:00|4092.23|4083.53|4089.54|4080.84|4099.71|4091.01|4088.23|4079.53|998
1639267500000|2021-12-12 00:05:00|4089.65|4080.95|4092.17|4083.47|4103.58|4094.88|4085.21|4076.51|962
1639267800000|2021-12-12 00:10:00|4092.16|4083.46|4090.74|4082.04|4095.4|4086.7|4085.46|4076.76|1083
1639268100000|2021-12-12 00:15:00|4090.71|4082.01|4096.25|4087.55|4097.6|4088.9|4086.4|4077.7|990
1639268400000|2021-12-12 00:20:00|4096.18|4087.48|4090.24|4081.54|4102.06|4093.36|4089.93|4081.23|1003
1639268700000|2021-12-12 00:25:00|4090.23|4081.53|4090.11|4081.41|4091.81|4083.11|4083.26|4074.56|899
1639269000000|2021-12-12 00:30:00|4090.05|4081.35|4075.96|4067.26|4090.05|4081.35|4073.93|4065.23|1000
1639269300000|2021-12-12 00:35:00|4075.9|4067.2|4070.17|4061.47|4080.7|4072|4068.57|4059.87|1050
1639269600000|2021-12-12 00:40:00|4070.11|4061.41|4070.81|4062.11|4073.27|4064.57|4064.39|4055.69|969
1639269900000|2021-12-12 00:45:00|4070.88|4062.18|4064.25|4055.55|4073.28|4064.58|4063.99|4055.29|886
1639270200000|2021-12-12 00:50:00|4064.32|4055.62|4063.11|4054.41|4065.37|4056.67|4058.94|4050.24|915
1639270500000|2021-12-12 00:55:00|4063.15|4054.45|4067.76|4059.06|4071.56|4062.86|4063.15|4054.45|949
1639270800000|2021-12-12 01:00:00|4067.7|4059|4071.91|4063.21|4078.05|4069.35|4067.23|4058.53|997
1639271100000|2021-12-12 01:05:00|4071.81|4063.11|4077.65|4068.95|4079.87|4071.17|4071.36|4062.66|840
1639271400000|2021-12-12 01:10:00|4077.74|4069.04|4067.44|4058.74|4077.9|4069.2|4064.59|4055.89|957
1639271700000|2021-12-12 01:15:00|4067.36|4058.66|4073.12|4064.42|4077.36|4068.66|4066.77|4058.07|851
1639272000000|2021-12-12 01:20:00|4073.11|4064.41|4043.39|4034.69|4074.08|4065.38|4039.69|4030.99|1049
1639272300000|2021-12-12 01:25:00|4043.52|4034.82|4050.95|4042.25|4051.3|4042.6|4038.86|4030.16|960
1639272600000|2021-12-12 01:30:00|4051.03|4042.33|4053.23|4044.53|4056.25|4047.55|4045.3|4036.6|825
1639272900000|2021-12-12 01:35:00|4053.08|4044.38|4052.72|4044.02|4055.42|4046.72|4049.06|4040.36|966
1639273200000|2021-12-12 01:40:00|4052.69|4043.99|4055.81|4047.11|4057.03|4048.33|4050.63|4041.93|879
1639273500000|2021-12-12 01:45:00|4055.78|4047.08|4054.08|4045.38|4055.84|4047.14|4049.86|4041.16|833
1639273800000|2021-12-12 01:50:00|4054.11|4045.41|4052.03|4043.33|4054.82|4046.12|4049.52|4040.82|890
1639274100000|2021-12-12 01:55:00|4052.05|4043.35|4043.86|4035.16|4052.64|4043.94|4043.81|4035.11|869
1639274400000|2021-12-12 02:00:00|4044.08|4035.38|4040.03|4031.33|4047.01|4038.31|4037.93|4029.23|861
1639274700000|2021-12-12 02:05:00|4039.99|4031.29|4045.79|4037.09|4050.78|4042.08|4039.99|4031.29|822
1639275000000|2021-12-12 02:10:00|4045.72|4037.02|4036.56|4027.86|4046.51|4037.81|4034.03|4025.33|824
1639275300000|2021-12-12 02:15:00|4036.67|4027.97|4046.6|4037.9|4052.07|4043.37|4036.67|4027.97|867
1639275600000|2021-12-12 02:20:00|4046.68|4037.98|4049.77|4041.07|4052.29|4043.59|4043.12|4034.42|817
1639275900000|2021-12-12 02:25:00|4049.68|4040.98|4051.92|4043.22|4055.95|4047.25|4048.7|4040|940
1639276200000|2021-12-12 02:30:00|4052.05|4043.35|4051.89|4043.19|4055.26|4046.56|4047.91|4039.21|871
1639276500000|2021-12-12 02:35:00|4051.88|4043.18|4049.55|4040.85|4052.88|4044.18|4046.01|4037.31|781
1639276800000|2021-12-12 02:40:00|4049.53|4040.83|4058.21|4049.51|4058.21|4049.51|4048.73|4040.03|757
1639277100000|2021-12-12 02:45:00|4058.19|4049.49|4051.64|4042.94|4060.02|4051.32|4050.43|4041.73|918
1639277400000|2021-12-12 02:50:00|4051.66|4042.96|4042.77|4034.07|4052.94|4044.24|4038.49|4029.79|885
1639277700000|2021-12-12 02:55:00|4042.75|4034.05|4039.77|4031.07|4044.64|4035.94|4038.59|4029.89|891
1639278000000|2021-12-12 03:00:00|4039.89|4031.19|4042.64|4033.94|4045.75|4037.05|4039.37|4030.67|880
1639278300000|2021-12-12 03:05:00|4042.59|4033.89|4043.05|4034.35|4046.79|4038.09|4040.73|4032.03|894
1639278600000|2021-12-12 03:10:00|4043.06|4034.36|4042.06|4033.36|4043.61|4034.91|4039.17|4030.47|827
1639278900000|2021-12-12 03:15:00|4042.11|4033.41|4043.25|4034.55|4043.48|4034.78|4040.15|4031.45|643
1639279200000|2021-12-12 03:20:00|4043.27|4034.57|4048.61|4039.91|4049.82|4041.12|4043.27|4034.57|670
1639279500000|2021-12-12 03:25:00|4048.63|4039.93|4051.32|4042.62|4054.65|4045.95|4047.39|4038.69|663
1639279800000|2021-12-12 03:30:00|4051.35|4042.65|4053.3|4044.6|4055.62|4046.92|4048.6|4039.9|826
1639280100000|2021-12-12 03:35:00|4053.34|4044.64|4055|4046.3|4055.59|4046.89|4052.24|4043.54|688
1639280400000|2021-12-12 03:40:00|4054.81|4046.11|4059.93|4051.23|4062|4053.3|4052.79|4044.09|850
1639280700000|2021-12-12 03:45:00|4059.9|4051.2|4051.75|4043.05|4061.17|4052.47|4051.05|4042.35|846
1639281000000|2021-12-12 03:50:00|4051.76|4043.06|4051.23|4042.53|4053.5|4044.8|4049.83|4041.13|625
1639281300000|2021-12-12 03:55:00|4051.21|4042.51|4049.94|4041.24|4054.26|4045.56|4049.12|4040.42|879
1639281600000|2021-12-12 04:00:00|4049.88|4041.18|4039.98|4031.28|4052.75|4044.05|4039.98|4031.28|794
1639281900000|2021-12-12 04:05:00|4040.12|4031.42|4039.14|4030.44|4044.4|4035.7|4037.91|4029.21|981
1639282200000|2021-12-12 04:10:00|4039.11|4030.41|4040.28|4031.58|4046.26|4037.56|4039.11|4030.41|783
1639282500000|2021-12-12 04:15:00|4040.3|4031.6|4048.29|4039.59|4048.6|4039.9|4036.95|4028.25|900
1639282800000|2021-12-12 04:20:00|4048.24|4039.54|4046.93|4038.23|4053.38|4044.68|4045.24|4036.54|926
1639283100000|2021-12-12 04:25:00|4047.14|4038.44|4048.09|4039.39|4049.61|4040.91|4044.75|4036.05|817
1639283400000|2021-12-12 04:30:00|4048.1|4039.4|4048.47|4039.77|4052.53|4043.83|4043.28|4034.58|820
1639283700000|2021-12-12 04:35:00|4048.48|4039.78|4045.01|4036.31|4050.03|4041.33|4042.23|4033.53|995
1639284000000|2021-12-12 04:40:00|4045.08|4036.38|4038.45|4029.75|4050.72|4042.02|4038.17|4029.47|940
1639284300000|2021-12-12 04:45:00|4038.63|4029.93|4021.26|4012.56|4039.82|4031.12|4018.69|4009.99|999
1639284600000|2021-12-12 04:50:00|4021.09|4012.39|4022.79|4014.09|4023.36|4014.66|4013.59|4004.89|1057
1639284900000|2021-12-12 04:55:00|4022.98|4014.28|4021.29|4012.59|4025.34|4016.64|4018.75|4010.05|872
1639285200000|2021-12-12 05:00:00|4021.23|4012.53|4034.74|4026.04|4035.59|4026.89|4019.83|4011.13|770
1639285500000|2021-12-12 05:05:00|4034.76|4026.06|4037.5|4028.8|4037.7|4029|4031.7|4023|835
1639285800000|2021-12-12 05:10:00|4037.52|4028.82|4036.77|4028.07|4040.33|4031.63|4036.35|4027.65|822
1639286100000|2021-12-12 05:15:00|4036.71|4028.01|4041.79|4033.09|4041.85|4033.15|4035.51|4026.81|733
1639286400000|2021-12-12 05:20:00|4041.62|4032.92|4051.25|4042.55|4051.73|4043.03|4039.85|4031.15|746
1639286700000|2021-12-12 05:25:00|4051.27|4042.57|4044.69|4035.99|4051.28|4042.58|4040.78|4032.08|836
1639287000000|2021-12-12 05:30:00|4044.5|4035.8|4050.95|4042.25|4052.19|4043.49|4041.42|4032.72|901
1639287300000|2021-12-12 05:35:00|4050.97|4042.27|4047.66|4038.96|4051.57|4042.87|4045.89|4037.19|928
1639287600000|2021-12-12 05:40:00|4047.61|4038.91|4046.73|4038.03|4054.03|4045.33|4045.49|4036.79|962
1639287900000|2021-12-12 05:45:00|4046.75|4038.05|4044.06|4035.36|4049.68|4040.98|4042.49|4033.79|869
1639288200000|2021-12-12 05:50:00|4043.95|4035.25|4039.86|4031.16|4045.22|4036.52|4039.21|4030.51|831
1639288500000|2021-12-12 05:55:00|4040.08|4031.38|4042.63|4033.93|4042.74|4034.04|4034.67|4025.97|857
1639288800000|2021-12-12 06:00:00|4042.6|4033.9|4046.74|4038.04|4055.54|4046.84|4041.01|4032.31|935
1639289100000|2021-12-12 06:05:00|4047.04|4038.34|4051.62|4042.92|4055.39|4046.69|4046.83|4038.13|843
1639289400000|2021-12-12 06:10:00|4051.58|4042.88|4055.52|4046.82|4057.07|4048.37|4050.04|4041.34|853
1639289700000|2021-12-12 06:15:00|4055.48|4046.78|4053.59|4044.89|4063.84|4055.14|4051.5|4042.8|978
1639290000000|2021-12-12 06:20:00|4053.58|4044.88|4056.2|4047.5|4058.13|4049.43|4049.67|4040.97|711
1639290300000|2021-12-12 06:25:00|4056.23|4047.53|4051.19|4042.49|4056.23|4047.53|4050.82|4042.12|806
1639290600000|2021-12-12 06:30:00|4051.17|4042.47|4053.73|4045.03|4054.45|4045.75|4050.42|4041.72|730
1639290900000|2021-12-12 06:35:00|4053.72|4045.02|4052.29|4043.59|4055.56|4046.86|4051.66|4042.96|863
1639291200000|2021-12-12 06:40:00|4052.3|4043.6|4063.33|4054.63|4063.75|4055.05|4052.25|4043.55|825
1639291500000|2021-12-12 06:45:00|4063.34|4054.64|4060.2|4051.5|4064.31|4055.61|4057.35|4048.65|891
1639291800000|2021-12-12 06:50:00|4060.16|4051.46|4059.85|4051.15|4061.8|4053.1|4059.17|4050.47|834
1639292100000|2021-12-12 06:55:00|4059.9|4051.2|4061.54|4052.84|4064.32|4055.62|4056.42|4047.72|800
1639292400000|2021-12-12 07:00:00|4061.55|4052.85|4056.57|4047.87|4064.1|4055.4|4055.78|4047.08|816
1639292700000|2021-12-12 07:05:00|4056.55|4047.85|4056.2|4047.5|4057.88|4049.18|4051.11|4042.41|781
1639293000000|2021-12-12 07:10:00|4056.18|4047.48|4052.86|4044.16|4057.09|4048.39|4052.7|4044|705
1639293300000|2021-12-12 07:15:00|4052.81|4044.11|4059.71|4051.01|4059.97|4051.27|4052.24|4043.54|645
1639293600000|2021-12-12 07:20:00|4059.68|4050.98|4060.62|4051.92|4060.68|4051.98|4055.34|4046.64|582
1639293900000|2021-12-12 07:25:00|4060.59|4051.89|4066.62|4057.92|4070.19|4061.49|4059.87|4051.17|954
1639294200000|2021-12-12 07:30:00|4066.63|4057.93|4061.58|4052.88|4066.92|4058.22|4059.48|4050.78|881
1639294500000|2021-12-12 07:35:00|4061.75|4053.05|4064.35|4055.65|4064.44|4055.74|4061.38|4052.68|688
1639294800000|2021-12-12 07:40:00|4064.53|4055.83|4062.1|4053.4|4065.32|4056.62|4058.38|4049.68|706
1639295100000|2021-12-12 07:45:00|4062.12|4053.42|4060.39|4051.69|4066.65|4057.95|4059.83|4051.13|846
1639295400000|2021-12-12 07:50:00|4060.38|4051.68|4058.49|4049.79|4060.73|4052.03|4056.56|4047.86|838
1639295700000|2021-12-12 07:55:00|4058.48|4049.78|4063.14|4054.44|4063.44|4054.74|4058.32|4049.62|770
1639296000000|2021-12-12 08:00:00|4063.16|4054.46|4057.54|4048.84|4066.59|4057.89|4056.91|4048.21|932
1639296300000|2021-12-12 08:05:00|4057.61|4048.91|4058.65|4049.95|4060.21|4051.51|4055.25|4046.55|838
1639296600000|2021-12-12 08:10:00|4058.6|4049.9|4062.39|4053.69|4063.39|4054.69|4057.42|4048.72|798
1639296900000|2021-12-12 08:15:00|4062.57|4053.87|4058.08|4049.38|4063.72|4055.02|4058.08|4049.38|802
1639297200000|2021-12-12 08:20:00|4057.92|4049.22|4052.86|4044.16|4059.15|4050.45|4052.86|4044.16|822
1639297500000|2021-12-12 08:25:00|4052.53|4043.83|4045.27|4036.57|4052.53|4043.83|4044.96|4036.26|679
1639297800000|2021-12-12 08:30:00|4045.28|4036.58|4038.38|4029.68|4045.29|4036.59|4036.83|4028.13|638
1639298100000|2021-12-12 08:35:00|4038.4|4029.7|4024.65|4015.95|4039.13|4030.43|4024.45|4015.75|842
1639298400000|2021-12-12 08:40:00|4024.66|4015.96|4018.95|4010.25|4024.95|4016.25|4013.05|4004.35|989
1639298700000|2021-12-12 08:45:00|4019.15|4010.45|4014.78|4006.08|4020.8|4012.1|4004.19|3995.49|991
1639299000000|2021-12-12 08:50:00|4014.84|4006.14|4018.81|4010.11|4021.67|4012.97|4014.13|4005.43|781
1639299300000|2021-12-12 08:55:00|4018.8|4010.1|4017.18|4008.48|4022.61|4013.91|4016.45|4007.75|651
1639299600000|2021-12-12 09:00:00|4017.2|4008.5|4021.99|4013.29|4021.99|4013.29|4015.76|4007.06|934
1639299900000|2021-12-12 09:05:00|4023.09|4014.39|4025.1|4016.4|4029.07|4020.37|4023.09|4014.39|891
1639300200000|2021-12-12 09:10:00|4024.97|4016.27|4016.14|4007.44|4025.02|4016.32|4013.93|4005.23|860
1639300500000|2021-12-12 09:15:00|4016.19|4007.49|4023.87|4015.17|4023.9|4015.2|4011.25|4002.55|880
1639300800000|2021-12-12 09:20:00|4023.99|4015.29|4029.16|4020.46|4032.77|4024.07|4022.29|4013.59|885
1639301100000|2021-12-12 09:25:00|4029.18|4020.48|4024.58|4015.88|4029.25|4020.55|4022.58|4013.88|728
1639301400000|2021-12-12 09:30:00|4024.15|4015.45|4021.29|4012.59|4024.37|4015.67|4020.15|4011.45|800
1639301700000|2021-12-12 09:35:00|4021.28|4012.58|4015.61|4006.91|4022.95|4014.25|4014.04|4005.34|535
1639302000000|2021-12-12 09:40:00|4015.6|4006.9|4014.78|4006.08|4016.26|4007.56|4012.86|4004.16|743
1639302300000|2021-12-12 09:45:00|4014.87|4006.17|4015.22|4006.52|4016.67|4007.97|4000.44|3991.74|993
1639302600000|2021-12-12 09:50:00|4015.36|4006.66|4013.77|4005.07|4026.18|4017.48|4013.65|4004.95|999
1639302900000|2021-12-12 09:55:00|4013.84|4005.14|4011.28|4002.58|4016.23|4007.53|4010.17|4001.47|866
1639303200000|2021-12-12 10:00:00|4011.26|4002.56|4008.73|4000.03|4018.11|4009.41|4008.58|3999.88|865
1639303500000|2021-12-12 10:05:00|4008.89|4000.19|4000.82|3992.12|4011.05|4002.35|3999.68|3990.98|865
1639303800000|2021-12-12 10:10:00|4000.8|3992.1|4002.58|3993.88|4004.92|3996.22|3994.12|3985.42|1023
1639304100000|2021-12-12 10:15:00|4002.59|3993.89|4009.66|4000.96|4009.66|4000.96|3999.87|3991.17|934
1639304400000|2021-12-12 10:20:00|4009.65|4000.95|4014.6|4005.9|4015.85|4007.15|4008.87|4000.17|951
1639304700000|2021-12-12 10:25:00|4015.36|4006.66|4017.96|4009.26|4020.62|4011.92|4014.89|4006.19|982
1639305000000|2021-12-12 10:30:00|4017.92|4009.22|4014.74|4006.04|4023.16|4014.46|4014.6|4005.9|985
1639305300000|2021-12-12 10:35:00|4014.73|4006.03|4011.52|4002.82|4017.89|4009.19|4007.92|3999.22|877
1639305600000|2021-12-12 10:40:00|4011.44|4002.74|4013.93|4005.23|4014.76|4006.06|4010.79|4002.09|763
1639305900000|2021-12-12 10:45:00|4014.47|4005.77|4015.54|4006.84|4016.95|4008.25|4009.76|4001.06|773
1639306200000|2021-12-12 10:50:00|4015.53|4006.83|4010.23|4001.53|4015.53|4006.83|4007.09|3998.39|920
1639306500000|2021-12-12 10:55:00|4010.24|4001.54|4018.5|4009.8|4019.19|4010.49|4009.77|4001.07|811
1639306800000|2021-12-12 11:00:00|4018.51|4009.81|4017.21|4008.51|4026.57|4017.87|4016.4|4007.7|1011
1639307100000|2021-12-12 11:05:00|4016.88|4008.18|4018.49|4009.79|4018.64|4009.94|4012.69|4003.99|821
1639307400000|2021-12-12 11:10:00|4018.55|4009.85|4019.81|4011.11|4022.43|4013.73|4017.4|4008.7|978
1639307700000|2021-12-12 11:15:00|4019.85|4011.15|4030.11|4021.41|4031.5|4022.8|4018.91|4010.21|930
1639308000000|2021-12-12 11:20:00|4030.16|4021.46|4033.87|4025.17|4036.35|4027.65|4029.96|4021.26|945
1639308300000|2021-12-12 11:25:00|4033.86|4025.16|4029.78|4021.08|4033.92|4025.22|4026.84|4018.14|866
1639308600000|2021-12-12 11:30:00|4029.96|4021.26|4031.87|4023.17|4034.5|4025.8|4026.39|4017.69|865
1639308900000|2021-12-12 11:35:00|4031.66|4022.96|4032.75|4024.05|4032.92|4024.22|4028|4019.3|787
1639309200000|2021-12-12 11:40:00|4032.77|4024.07|4052.2|4043.5|4054.06|4045.36|4031.98|4023.28|1043
1639309500000|2021-12-12 11:45:00|4052.19|4043.49|4050.58|4041.88|4063.53|4054.83|4050.15|4041.45|1086
1639309800000|2021-12-12 11:50:00|4050.53|4041.83|4042.25|4033.55|4050.68|4041.98|4039.02|4030.32|939
1639310100000|2021-12-12 11:55:00|4042.17|4033.47|4043.14|4034.44|4045.13|4036.43|4037.59|4028.89|968
1639310400000|2021-12-12 12:00:00|4043|4034.3|4043.58|4034.88|4048.88|4040.18|4042|4033.3|1002
1639310700000|2021-12-12 12:05:00|4043.63|4034.93|4037.71|4029.01|4045.28|4036.58|4033.44|4024.74|829
1639311000000|2021-12-12 12:10:00|4037.26|4028.56|4044.02|4035.32|4053.42|4044.72|4037.24|4028.54|962
1639311300000|2021-12-12 12:15:00|4044.04|4035.34|4051.9|4043.2|4055.55|4046.85|4038.89|4030.19|1058
1639311600000|2021-12-12 12:20:00|4051.85|4043.15|4055.94|4047.24|4057.83|4049.13|4051.85|4043.15|991
1639311900000|2021-12-12 12:25:00|4055.96|4047.26|4062.79|4054.09|4064.89|4056.19|4052.92|4044.22|941
1639312200000|2021-12-12 12:30:00|4062.78|4054.08|4056.38|4047.68|4064.09|4055.39|4054.19|4045.49|989
1639312500000|2021-12-12 12:35:00|4056.37|4047.67|4046.4|4037.7|4056.63|4047.93|4045.67|4036.97|961
1639312800000|2021-12-12 12:40:00|4046.39|4037.69|4046.44|4037.74|4047.76|4039.06|4043.89|4035.19|907
1639313100000|2021-12-12 12:45:00|4046.42|4037.72|4047.42|4038.72|4049.1|4040.4|4043.65|4034.95|958
1639313400000|2021-12-12 12:50:00|4047.44|4038.74|4040.41|4031.71|4048.19|4039.49|4040.19|4031.49|946
1639313700000|2021-12-12 12:55:00|4040.33|4031.63|4042.2|4033.5|4043.56|4034.86|4038.7|4030|782
1639314000000|2021-12-12 13:00:00|4042.14|4033.44|4048.01|4039.31|4049.29|4040.59|4040.38|4031.68|946
1639314300000|2021-12-12 13:05:00|4047.81|4039.11|4055.2|4046.5|4059.57|4050.87|4047.36|4038.66|997
1639314600000|2021-12-12 13:10:00|4055.28|4046.58|4053.81|4045.11|4057.34|4048.64|4052.9|4044.2|1036
1639314900000|2021-12-12 13:15:00|4053.84|4045.14|4049.52|4040.82|4057.06|4048.36|4047.82|4039.12|1016
1639315200000|2021-12-12 13:20:00|4049.49|4040.79|4044.64|4035.94|4050.4|4041.7|4044.04|4035.34|797
1639315500000|2021-12-12 13:25:00|4044.76|4036.06|4042.65|4033.95|4044.76|4036.06|4039.88|4031.18|737
1639315800000|2021-12-12 13:30:00|4042.64|4033.94|4044.1|4035.4|4045.75|4037.05|4039.91|4031.21|825
1639316100000|2021-12-12 13:35:00|4044.22|4035.52|4035.44|4026.74|4047.84|4039.14|4033.37|4024.67|936
1639316400000|2021-12-12 13:40:00|4035.73|4027.03|4041.22|4032.52|4043.11|4034.41|4034.83|4026.13|925
1639316700000|2021-12-12 13:45:00|4041.24|4032.54|4035.15|4026.45|4041.3|4032.6|4034.31|4025.61|959
1639317000000|2021-12-12 13:50:00|4035.09|4026.39|4036.18|4027.48|4037.61|4028.91|4033.32|4024.62|899
1639317300000|2021-12-12 13:55:00|4036.11|4027.41|4051.7|4043|4055.4|4046.7|4034.42|4025.72|936
1639317600000|2021-12-12 14:00:00|4051.69|4042.99|4047.47|4038.77|4055.7|4047|4043.51|4034.81|953
1639317900000|2021-12-12 14:05:00|4047.48|4038.78|4056.56|4047.86|4056.69|4047.99|4046.67|4037.97|956
1639318200000|2021-12-12 14:10:00|4056.32|4047.62|4059.43|4050.73|4061.7|4053|4053.45|4044.75|997
1639318500000|2021-12-12 14:15:00|4059.46|4050.76|4050.45|4041.75|4060.76|4052.06|4049.17|4040.47|977
1639318800000|2021-12-12 14:20:00|4050.52|4041.82|4046.16|4037.46|4054.84|4046.14|4044.23|4035.53|770
1639319100000|2021-12-12 14:25:00|4046.26|4037.56|4043.52|4034.82|4047.38|4038.68|4042.17|4033.47|901
1639319400000|2021-12-12 14:30:00|4043.55|4034.85|4037.41|4028.71|4043.81|4035.11|4037.21|4028.51|849
1639319700000|2021-12-12 14:35:00|4037.46|4028.76|4041.19|4032.49|4041.19|4032.49|4032.97|4024.27|933
1639320000000|2021-12-12 14:40:00|4041.25|4032.55|4047.72|4039.02|4048.4|4039.7|4039.94|4031.24|797
1639320300000|2021-12-12 14:45:00|4047.73|4039.03|4050.2|4041.5|4051.99|4043.29|4044.28|4035.58|816
1639320600000|2021-12-12 14:50:00|4050.19|4041.49|4051.35|4042.65|4058.71|4050.01|4049.95|4041.25|859
1639320900000|2021-12-12 14:55:00|4051.34|4042.64|4054.59|4045.89|4054.63|4045.93|4050.45|4041.75|685
1639321200000|2021-12-12 15:00:00|4054.58|4045.88|4046.31|4037.61|4057.59|4048.89|4045.2|4036.5|849
1639321500000|2021-12-12 15:05:00|4046.4|4037.7|4044.29|4035.59|4048.26|4039.56|4042.92|4034.22|778
1639321800000|2021-12-12 15:10:00|4044.3|4035.6|4044.42|4035.72|4045.26|4036.56|4040.87|4032.17|792
1639322100000|2021-12-12 15:15:00|4044.43|4035.73|4042.45|4033.75|4045.32|4036.62|4039.06|4030.36|850
1639322400000|2021-12-12 15:20:00|4042.4|4033.7|4047.86|4039.16|4050.45|4041.75|4042.34|4033.64|892
1639322700000|2021-12-12 15:25:00|4047.31|4038.61|4043.25|4034.55|4047.48|4038.78|4042.35|4033.65|807
1639323000000|2021-12-12 15:30:00|4043.27|4034.57|4031.58|4022.88|4044|4035.3|4031.58|4022.88|804
1639323300000|2021-12-12 15:35:00|4031.57|4022.87|4035.71|4027.01|4039.57|4030.87|4031.36|4022.66|883
1639323600000|2021-12-12 15:40:00|4035.72|4027.02|4035.44|4026.74|4038.82|4030.12|4034.91|4026.21|684
1639323900000|2021-12-12 15:45:00|4035.42|4026.72|4027.26|4018.56|4035.46|4026.76|4025.02|4016.32|777
1639324200000|2021-12-12 15:50:00|4027.14|4018.44|4030.99|4022.29|4031.67|4022.97|4023.48|4014.78|797
1639324500000|2021-12-12 15:55:00|4031.02|4022.32|4031.41|4022.71|4034.12|4025.42|4029.76|4021.06|844
1639324800000|2021-12-12 16:00:00|4031.43|4022.73|4038.94|4030.24|4038.98|4030.28|4025.07|4016.37|922
1639325100000|2021-12-12 16:05:00|4038.81|4030.11|4031.34|4022.64|4039.73|4031.03|4030.26|4021.56|933
1639325400000|2021-12-12 16:10:00|4031.6|4022.9|4027.63|4018.93|4033.83|4025.13|4026.76|4018.06|891
1639325700000|2021-12-12 16:15:00|4027.64|4018.94|4028.44|4019.74|4029.16|4020.46|4026.01|4017.31|928
1639326000000|2021-12-12 16:20:00|4028.48|4019.78|4028.5|4019.8|4038.17|4029.47|4027.49|4018.79|969
1639326300000|2021-12-12 16:25:00|4028.62|4019.92|4034.89|4026.19|4037.14|4028.44|4028.51|4019.81|896
1639326600000|2021-12-12 16:30:00|4034.84|4026.14|4037.1|4028.4|4040.59|4031.89|4034.77|4026.07|946
1639326900000|2021-12-12 16:35:00|4037.06|4028.36|4043.44|4034.74|4043.47|4034.77|4035.64|4026.94|861
1639327200000|2021-12-12 16:40:00|4043.42|4034.72|4040.1|4031.4|4043.5|4034.8|4039.9|4031.2|831
1639327500000|2021-12-12 16:45:00|4040.08|4031.38|4036.97|4028.27|4040.99|4032.29|4033.46|4024.76|915
1639327800000|2021-12-12 16:50:00|4036.94|4028.24|4043.11|4034.41|4043.21|4034.51|4035.23|4026.53|787
1639328100000|2021-12-12 16:55:00|4043.16|4034.46|4050.58|4041.88|4050.92|4042.22|4042.08|4033.38|852
1639328400000|2021-12-12 17:00:00|4050.55|4041.85|4076.2|4067.5|4084.18|4075.48|4050.48|4041.78|1010
1639328700000|2021-12-12 17:05:00|4076.19|4067.49|4082.3|4073.6|4085.26|4076.56|4070.24|4061.54|1139
1639329000000|2021-12-12 17:10:00|4082.25|4073.55|4082.43|4073.73|4089.08|4080.38|4081.1|4072.4|1034
1639329300000|2021-12-12 17:15:00|4082.42|4073.72|4085|4076.3|4093.58|4084.88|4081.68|4072.98|1102
1639329600000|2021-12-12 17:20:00|4084.58|4075.88|4079.32|4070.62|4089.16|4080.46|4079.3|4070.6|1023
1639329900000|2021-12-12 17:25:00|4079.28|4070.58|4074.96|4066.26|4081.03|4072.33|4074.46|4065.76|1019
1639330200000|2021-12-12 17:30:00|4074.94|4066.24|4071.29|4062.59|4076.64|4067.94|4063.2|4054.5|1037
1639330500000|2021-12-12 17:35:00|4071.3|4062.6|4078.49|4069.79|4078.83|4070.13|4066.76|4058.06|1046
1639330800000|2021-12-12 17:40:00|4078.67|4069.97|4077.76|4069.06|4081.98|4073.28|4075.27|4066.57|1000
1639331100000|2021-12-12 17:45:00|4077.75|4069.05|4084.42|4075.72|4087.39|4078.69|4076.93|4068.23|1056
1639331400000|2021-12-12 17:50:00|4084.51|4075.81|4087.09|4078.39|4087.09|4078.39|4082.42|4073.72|999
1639331700000|2021-12-12 17:55:00|4087.05|4078.35|4092.31|4083.61|4094.54|4085.84|4085.96|4077.26|999
1639332000000|2021-12-12 18:00:00|4092.41|4083.71|4112.83|4104.13|4115.7|4107|4092.41|4083.71|1014
1639332300000|2021-12-12 18:05:00|4112.88|4104.18|4129.89|4121.19|4131.23|4122.53|4112.51|4103.81|1123
1639332600000|2021-12-12 18:10:00|4129.86|4121.16|4143.07|4134.37|4146.45|4137.75|4129.58|4120.88|1132
1639332900000|2021-12-12 18:15:00|4143.08|4134.38|4146.91|4138.21|4162.56|4153.86|4143.05|4134.35|1124
1639333200000|2021-12-12 18:20:00|4146.94|4138.24|4146.71|4138.01|4153.25|4144.55|4142.94|4134.24|1061
1639333500000|2021-12-12 18:25:00|4146.63|4137.93|4150.83|4142.13|4155.14|4146.44|4138.08|4129.38|969
1639333800000|2021-12-12 18:30:00|4150.82|4142.12|4154.62|4145.92|4163.42|4154.72|4150.76|4142.06|1006
1639334100000|2021-12-12 18:35:00|4154.71|4146.01|4152.48|4143.78|4156.37|4147.67|4145.36|4136.66|1055
1639334400000|2021-12-12 18:40:00|4152.41|4143.71|4155|4146.3|4155.13|4146.43|4148.66|4139.96|1023
1639334700000|2021-12-12 18:45:00|4154.97|4146.27|4149.22|4140.52|4155.17|4146.47|4146.98|4138.28|1029
1639335000000|2021-12-12 18:50:00|4149.26|4140.56|4153.59|4144.89|4156.29|4147.59|4148.6|4139.9|1013
1639335300000|2021-12-12 18:55:00|4153.57|4144.87|4156.6|4147.9|4162.2|4153.5|4148.92|4140.22|1051
1639335600000|2021-12-12 19:00:00|4155.52|4146.82|4169.61|4160.91|4174.98|4166.28|4155.52|4146.82|1097
1639335900000|2021-12-12 19:05:00|4169.6|4160.9|4165.27|4156.57|4170.01|4161.31|4162.89|4154.19|907
1639336200000|2021-12-12 19:10:00|4165.29|4156.59|4162.39|4153.69|4168.42|4159.72|4161.23|4152.53|1021
1639336500000|2021-12-12 19:15:00|4162.41|4153.71|4162.65|4153.95|4166.95|4158.25|4162.19|4153.49|854
1639336800000|2021-12-12 19:20:00|4162.64|4153.94|4158.35|4149.65|4166.68|4157.98|4158.35|4149.65|931
1639337100000|2021-12-12 19:25:00|4158.31|4149.61|4146.89|4138.19|4159.19|4150.49|4146.13|4137.43|1060
1639337400000|2021-12-12 19:30:00|4146.87|4138.17|4150.53|4141.83|4154.31|4145.61|4146.87|4138.17|965
1639337700000|2021-12-12 19:35:00|4150.51|4141.81|4162.03|4153.33|4164.01|4155.31|4149.8|4141.1|895
1639338000000|2021-12-12 19:40:00|4162.21|4153.51|4158.77|4150.07|4164.32|4155.62|4155.34|4146.64|820
1639338300000|2021-12-12 19:45:00|4158.76|4150.06|4148.95|4140.25|4158.76|4150.06|4148.19|4139.49|915
1639338600000|2021-12-12 19:50:00|4148.96|4140.26|4151.13|4142.43|4152.38|4143.68|4148.95|4140.25|844
1639338900000|2021-12-12 19:55:00|4151.07|4142.37|4145.58|4136.88|4153.58|4144.88|4144.02|4135.32|812
1639339200000|2021-12-12 20:00:00|4145.55|4136.85|4153.92|4145.22|4156.43|4147.73|4144.23|4135.53|942
1639339500000|2021-12-12 20:05:00|4154.01|4145.31|4162.27|4153.57|4165.85|4157.15|4152.61|4143.91|1004
1639339800000|2021-12-12 20:10:00|4162.26|4153.56|4162|4153.3|4168.45|4159.75|4159.19|4150.49|916
1639340100000|2021-12-12 20:15:00|4161.98|4153.28|4164.56|4155.86|4165.54|4156.84|4161.75|4153.05|792
1639340400000|2021-12-12 20:20:00|4164.54|4155.84|4174.26|4165.56|4174.26|4165.56|4163.5|4154.8|945
1639340700000|2021-12-12 20:25:00|4174.39|4165.69|4172.76|4164.06|4175.64|4166.94|4170.37|4161.67|764
1639341000000|2021-12-12 20:30:00|4172.75|4164.05|4177.82|4169.12|4179.73|4171.03|4171.76|4163.06|804
1639341300000|2021-12-12 20:35:00|4177.79|4169.09|4167.41|4157.21|4177.82|4169.12|4167.24|4157.04|799
1639341600000|2021-12-12 20:40:00|4167.4|4157.2|4164.14|4153.94|4169.7|4159.5|4163.92|4153.72|862
1639341900000|2021-12-12 20:45:00|4164.17|4153.97|4160.61|4150.41|4164.38|4154.18|4157.45|4147.25|927
1639342200000|2021-12-12 20:50:00|4160.63|4150.43|4154.89|4144.69|4161.99|4151.79|4154.09|4143.89|851
1639342500000|2021-12-12 20:55:00|4154.88|4144.68|4154.18|4143.98|4156.91|4146.71|4151.8|4141.6|748
1639342800000|2021-12-12 21:00:00|4154.19|4143.99|4145.32|4135.12|4154.8|4144.6|4145.13|4134.93|785
1639343100000|2021-12-12 21:05:00|4145.34|4135.14|4149.56|4139.36|4149.66|4139.46|4145.31|4135.11|892
1639343400000|2021-12-12 21:10:00|4149.53|4139.33|4156.79|4146.59|4157.86|4147.66|4149.05|4138.85|840
1639343700000|2021-12-12 21:15:00|4156.73|4146.53|4160.59|4150.39|4161.55|4151.35|4155.74|4145.54|757
1639344000000|2021-12-12 21:20:00|4160.62|4150.42|4157.36|4147.16|4160.99|4150.79|4152.59|4142.39|865
1639344300000|2021-12-12 21:25:00|4157.34|4147.14|4156.29|4146.09|4157.34|4147.14|4152.66|4142.46|813
1639344600000|2021-12-12 21:30:00|4156.28|4146.08|4150.8|4140.6|4156.42|4146.22|4146.13|4135.93|932
1639344900000|2021-12-12 21:35:00|4150.89|4140.69|4145.08|4134.88|4153.96|4143.76|4143.62|4133.42|931
1639345200000|2021-12-12 21:40:00|4145.03|4134.83|4139.35|4129.15|4145.17|4134.97|4131.08|4120.88|972
1639345500000|2021-12-12 21:45:00|4139.36|4129.16|4136.17|4125.97|4144.54|4134.34|4135.96|4125.76|835
1639345800000|2021-12-12 21:50:00|4136.18|4125.98|4127.49|4117.29|4137.81|4127.61|4123.82|4113.62|957
1639346100000|2021-12-12 21:55:00|4127.44|4117.24|4129.27|4119.07|4134.64|4124.44|4127.1|4116.9|874
1639346400000|2021-12-12 22:00:00|4129.39|4119.19|4128.06|4119.36|4133.65|4123.45|4127.27|4117.08|813
1639346700000|2021-12-12 22:05:00|4127.91|4119.21|4131.24|4122.54|4132.06|4123.36|4121.03|4112.33|825
1639347000000|2021-12-12 22:10:00|4131.33|4122.63|4138.78|4130.08|4140.62|4131.92|4131.28|4122.58|843
1639347300000|2021-12-12 22:15:00|4138.77|4130.07|4140.69|4131.99|4140.79|4132.09|4133.89|4125.19|814
1639347600000|2021-12-12 22:20:00|4140.57|4131.87|4137.28|4128.58|4140.65|4131.95|4132.46|4123.76|881
1639347900000|2021-12-12 22:25:00|4137.27|4128.57|4134.86|4126.16|4142.87|4134.17|4134.12|4125.42|828
1639348200000|2021-12-12 22:30:00|4134.89|4126.19|4138.16|4129.46|4138.21|4129.51|4134.84|4126.14|652
1639348500000|2021-12-12 22:35:00|4138.15|4129.45|4142.14|4133.44|4142.36|4133.66|4138.08|4129.38|773
1639348800000|2021-12-12 22:40:00|4142.24|4133.54|4148.96|4140.26|4150.71|4142.01|4141.84|4133.14|810
1639349100000|2021-12-12 22:45:00|4148.59|4139.89|4153.82|4145.12|4156.5|4147.8|4146.36|4137.66|812
1639349400000|2021-12-12 22:50:00|4153.78|4145.08|4153.78|4145.08|4158.8|4150.1|4152.33|4143.63|858
1639349700000|2021-12-12 22:55:00|4153.79|4145.09|4160.8|4152.1|4161.86|4153.16|4150.22|4141.52|849
1639350000000|2021-12-12 23:00:00|4160.73|4152.03|4156.36|4147.66|4168.45|4159.75|4148.84|4140.14|984
1639350300000|2021-12-12 23:05:00|4157.08|4148.38|4172.97|4164.27|4175.3|4166.6|4157.08|4148.38|1004
1639350600000|2021-12-12 23:10:00|4173.01|4164.31|4163.26|4154.56|4174.32|4165.62|4163.24|4154.54|953
1639350900000|2021-12-12 23:15:00|4163.32|4154.62|4158.3|4149.6|4163.36|4154.66|4155.82|4147.12|897
1639351200000|2021-12-12 23:20:00|4158.29|4149.59|4153.11|4144.41|4159.97|4151.27|4152.87|4144.17|824
1639351500000|2021-12-12 23:25:00|4153.07|4144.37|4160.17|4151.47|4161.79|4153.09|4152.84|4144.14|796
1639351800000|2021-12-12 23:30:00|4160.19|4151.49|4147.5|4138.8|4162.71|4154.01|4144.17|4135.47|957
1639352100000|2021-12-12 23:35:00|4147.32|4138.62|4140.47|4131.77|4149.34|4140.64|4135.22|4126.52|992
1639352400000|2021-12-12 23:40:00|4140.35|4131.65|4141.19|4132.49|4145.04|4136.34|4135.09|4126.39|968
1639352700000|2021-12-12 23:45:00|4141.45|4132.75|4132.86|4124.16|4145.67|4136.97|4131.59|4122.89|784
1639353000000|2021-12-12 23:50:00|4135.43|4126.73|4142.28|4133.58|4144.83|4136.13|4133.79|4125.09|946
1639353300000|2021-12-12 23:55:00|4141.94|4133.24|4137.36|4128.66|4144.09|4135.39|4135.83|4127.13|887
1639353600000|2021-12-13 00:00:00|4137.39|4128.69|4146.99|4138.29|4147.44|4138.74|4133.57|4124.87|906
1639353900000|2021-12-13 00:05:00|4146.98|4138.28|4138.99|4130.29|4149.91|4141.21|4135.92|4127.22|1025
1639354200000|2021-12-13 00:10:00|4138.95|4130.25|4144.67|4135.97|4145.88|4137.18|4138.11|4129.41|905
1639354500000|2021-12-13 00:15:00|4144.69|4135.99|4136.75|4128.05|4145.78|4137.08|4133.35|4124.65|964
1639354800000|2021-12-13 00:20:00|4136.78|4128.08|4127.12|4118.42|4139.29|4130.59|4120.02|4111.32|1029
1639355100000|2021-12-13 00:25:00|4127.13|4118.43|4125.66|4116.96|4128.86|4120.16|4109.44|4100.74|1107
1639355400000|2021-12-13 00:30:00|4125.61|4116.91|4118.61|4109.91|4125.61|4116.91|4113.98|4105.28|1035
1639355700000|2021-12-13 00:35:00|4118.82|4110.12|4107.53|4098.83|4118.82|4110.12|4101.34|4092.64|1079
1639356000000|2021-12-13 00:40:00|4107.38|4098.68|4110.84|4102.14|4114.18|4105.48|4103.89|4095.19|1018
1639356300000|2021-12-13 00:45:00|4110.72|4102.02|4103.3|4094.6|4114.37|4105.67|4099.05|4090.35|963
1639356600000|2021-12-13 00:50:00|4103.34|4094.64|4084.25|4075.55|4103.48|4094.78|4083.92|4075.22|1051
1639356900000|2021-12-13 00:55:00|4084.29|4075.59|4073.38|4064.68|4087.91|4079.21|4061.79|4053.09|1142
1639357200000|2021-12-13 01:00:00|4073.17|4064.47|4055.9|4047.2|4073.53|4064.83|4043.45|4034.75|1128
1639357500000|2021-12-13 01:05:00|4055.91|4047.21|4030.04|4021.34|4058.04|4049.34|4028.81|4020.11|1134
1639357800000|2021-12-13 01:10:00|4030.12|4021.42|4016.54|4007.84|4030.39|4021.69|4006.64|3997.94|1164
1639358100000|2021-12-13 01:15:00|4017.22|4008.52|4026.44|4017.74|4027.27|4018.57|4005.5|3996.8|1115
1639358400000|2021-12-13 01:20:00|4026.52|4017.82|4021.93|4013.23|4026.58|4017.88|4013.46|4004.76|1051
1639358700000|2021-12-13 01:25:00|4021.96|4013.26|4005.15|3996.45|4024.31|4015.61|3993.94|3985.24|1059
1639359000000|2021-12-13 01:30:00|4005.41|3996.71|4009.3|4000.6|4019.01|4010.31|3999.27|3990.57|1000
1639359300000|2021-12-13 01:35:00|4009.35|4000.65|4002.84|3994.14|4016.95|4008.25|4002.84|3994.14|999
1639359600000|2021-12-13 01:40:00|4001.78|3993.08|3991.22|3982.52|4001.78|3993.08|3972.34|3963.64|1127
1639359900000|2021-12-13 01:45:00|3991.14|3982.44|3993.82|3985.12|4001.17|3992.47|3989.65|3980.95|1021
1639360200000|2021-12-13 01:50:00|3993.81|3985.11|3981|3972.3|3999.12|3990.42|3980.77|3972.07|1052
1639360500000|2021-12-13 01:55:00|3980.85|3972.15|3974.64|3965.94|3990.44|3981.74|3974.08|3965.38|1122
1639360800000|2021-12-13 02:00:00|3974.97|3966.27|3987.85|3979.15|3991.6|3982.9|3969.99|3961.29|1121
1639361100000|2021-12-13 02:05:00|3987.86|3979.16|4000.97|3992.27|4001.36|3992.66|3987.86|3979.16|993
1639361400000|2021-12-13 02:10:00|4001.3|3992.6|3993.29|3984.59|4002.39|3993.69|3988.76|3980.06|927
1639361700000|2021-12-13 02:15:00|3993.34|3984.64|3995.22|3986.52|3995.82|3987.12|3984.51|3975.81|1010
1639362000000|2021-12-13 02:20:00|3995.75|3987.05|3989.85|3981.15|4000.75|3992.05|3989.63|3980.93|931
1639362300000|2021-12-13 02:25:00|3989.9|3981.2|3985.27|3976.57|3989.9|3981.2|3984.22|3975.52|945
1639362600000|2021-12-13 02:30:00|3985.55|3976.85|3974.06|3965.36|3988.87|3980.17|3973.7|3965|1020
1639362900000|2021-12-13 02:35:00|3974.1|3965.4|3984.03|3975.33|3984.63|3975.93|3960.43|3951.73|948
1639363200000|2021-12-13 02:40:00|3984.65|3975.95|3982.18|3973.48|3990.2|3981.5|3980.39|3971.69|905
1639363500000|2021-12-13 02:45:00|3982.15|3973.45|3982.04|3973.34|3988.62|3979.92|3980.65|3971.95|991
1639363800000|2021-12-13 02:50:00|3982.03|3973.33|3986.8|3978.1|3986.95|3978.25|3978.42|3969.72|877
1639364100000|2021-12-13 02:55:00|3986.81|3978.11|3988.53|3979.83|3993.26|3984.56|3985.32|3976.62|934
1639364400000|2021-12-13 03:00:00|3988.59|3979.89|3983.18|3974.48|3988.59|3979.89|3978.86|3970.16|968
1639364700000|2021-12-13 03:05:00|3983.04|3974.34|3991.63|3982.93|3992.16|3983.46|3983.04|3974.34|879
1639365000000|2021-12-13 03:10:00|3991.65|3982.95|3997.79|3989.09|3998.73|3990.03|3988.87|3980.17|854
1639365300000|2021-12-13 03:15:00|3997.52|3988.82|3989.87|3981.17|3999.67|3990.97|3986.99|3978.29|924
1639365600000|2021-12-13 03:20:00|3989.86|3981.16|3991.63|3982.93|3991.88|3983.18|3987.5|3978.8|710
1639365900000|2021-12-13 03:25:00|3991.55|3982.85|4001.03|3992.33|4001.15|3992.45|3988.31|3979.61|825
1639366200000|2021-12-13 03:30:00|4001.1|3992.4|4009.6|4000.9|4011.57|4002.87|3999.02|3990.32|917
1639366500000|2021-12-13 03:35:00|4009.52|4000.82|4008.82|4000.12|4009.93|4001.23|3998.54|3989.84|952
1639366800000|2021-12-13 03:40:00|4008.93|4000.23|4013.74|4005.04|4014.45|4005.75|4008.06|3999.36|877
1639367100000|2021-12-13 03:45:00|4013.83|4005.13|4011.75|4003.05|4015.11|4006.41|4008.31|3999.61|882
1639367400000|2021-12-13 03:50:00|4011.69|4002.99|4006.6|3997.9|4011.69|4002.99|4002.65|3993.95|813
1639367700000|2021-12-13 03:55:00|4006.42|3997.72|4003.23|3994.53|4007.1|3998.4|4001.23|3992.53|812
1639368000000|2021-12-13 04:00:00|4003.44|3994.74|4001.39|3992.69|4004.42|3995.72|3996.43|3987.73|942
1639368300000|2021-12-13 04:05:00|4001.49|3992.79|4004.27|3995.57|4005.35|3996.65|4001.14|3992.44|814
1639368600000|2021-12-13 04:10:00|4004.38|3995.68|4017.23|4008.53|4018.14|4009.44|4002.98|3994.28|732
1639368900000|2021-12-13 04:15:00|4018.23|4009.53|4009.25|4000.55|4022.83|4014.13|4008.67|3999.97|904
1639369200000|2021-12-13 04:20:00|4009.22|4000.52|4015.93|4007.23|4020.2|4011.5|4009.22|4000.52|894
1639369500000|2021-12-13 04:25:00|4015.9|4007.2|4016.61|4007.91|4018.93|4010.23|4013.53|4004.83|919
1639369800000|2021-12-13 04:30:00|4016.58|4007.88|4017.02|4008.32|4019.13|4010.43|4013.2|4004.5|886
1639370100000|2021-12-13 04:35:00|4016.85|4008.15|4017.29|4008.59|4022.59|4013.89|4013.96|4005.26|926
1639370400000|2021-12-13 04:40:00|4017.19|4008.49|4023.46|4014.76|4023.97|4015.27|4014.01|4005.31|859
1639370700000|2021-12-13 04:45:00|4023.44|4014.74|4020.5|4011.8|4023.44|4014.74|4016.36|4007.66|899
1639371000000|2021-12-13 04:50:00|4020.54|4011.84|4024.5|4015.8|4024.86|4016.16|4015.85|4007.15|836
1639371300000|2021-12-13 04:55:00|4024.44|4015.74|4024.73|4016.03|4027.71|4019.01|4019.44|4010.74|1016
1639371600000|2021-12-13 05:00:00|4024.83|4016.13|4020.25|4011.55|4026.25|4017.55|4017.89|4009.19|894
1639371900000|2021-12-13 05:05:00|4020.24|4011.54|4020.56|4011.86|4021.21|4012.51|4015.73|4007.03|777
1639372200000|2021-12-13 05:10:00|4020.63|4011.93|4017.23|4008.53|4020.63|4011.93|4013.35|4004.65|621
1639372500000|2021-12-13 05:15:00|4017.03|4008.33|4021.92|4013.22|4022.09|4013.39|4011.77|4003.07|834
1639372800000|2021-12-13 05:20:00|4021.73|4013.03|4007.68|3998.98|4021.88|4013.18|4006.48|3997.78|861
1639373100000|2021-12-13 05:25:00|4007.35|3998.65|4001.59|3992.89|4007.65|3998.95|3999.57|3990.87|950
1639373400000|2021-12-13 05:30:00|4001.64|3992.94|4003.2|3994.5|4006.27|3997.57|3998.03|3989.33|876
1639373700000|2021-12-13 05:35:00|4003.28|3994.58|4005.55|3996.85|4005.97|3997.27|4000.5|3991.8|580
1639374000000|2021-12-13 05:40:00|4005.93|3997.23|4011.58|4002.88|4013.39|4004.69|4005.88|3997.18|837
1639374300000|2021-12-13 05:45:00|4011.54|4002.84|4041.97|4033.27|4049.15|4040.45|4011.54|4002.84|973
1639374600000|2021-12-13 05:50:00|4041.93|4033.23|4044.35|4035.65|4053.89|4045.19|4041.34|4032.64|1052
1639374900000|2021-12-13 05:55:00|4044.36|4035.66|4045.95|4037.25|4047.37|4038.67|4041.27|4032.57|929
1639375200000|2021-12-13 06:00:00|4045.76|4037.06|4034.63|4025.93|4045.76|4037.06|4032.29|4023.59|955
1639375500000|2021-12-13 06:05:00|4034.56|4025.86|4031.11|4022.41|4034.68|4025.98|4030.56|4021.86|851
1639375800000|2021-12-13 06:10:00|4031.46|4022.76|4031.38|4022.68|4033.34|4024.64|4027.63|4018.93|753
1639376100000|2021-12-13 06:15:00|4031.49|4022.79|4030.02|4021.32|4037.93|4029.23|4029.82|4021.12|714
1639376400000|2021-12-13 06:20:00|4030.01|4021.31|4021.6|4012.9|4030.14|4021.44|4015.79|4007.09|869
1639376700000|2021-12-13 06:25:00|4021.58|4012.88|4004.93|3996.23|4024.5|4015.8|4001.24|3992.54|917
1639377000000|2021-12-13 06:30:00|4005.25|3996.55|3999.99|3991.29|4006.43|3997.73|3990.56|3981.86|979
1639377300000|2021-12-13 06:35:00|3999.68|3990.98|4009.45|4000.75|4012.65|4003.95|3999.68|3990.98|925
1639377600000|2021-12-13 06:40:00|4009.72|4001.02|4001.33|3992.63|4011.65|4002.95|3998.95|3990.25|869
1639377900000|2021-12-13 06:45:00|4001.47|3992.77|3999.43|3990.73|4003.09|3994.39|3998.09|3989.39|804
1639378200000|2021-12-13 06:50:00|3999.21|3990.51|3995.25|3986.55|4001.38|3992.68|3994.67|3985.97|812
1639378500000|2021-12-13 06:55:00|3995.26|3986.56|3996.87|3988.17|3998.9|3990.2|3989.85|3981.15|834
1639378800000|2021-12-13 07:00:00|3996.45|3987.75|3999.05|3990.35|4006.23|3997.53|3994.33|3985.63|923
1639379100000|2021-12-13 07:05:00|3999|3990.3|3994.28|3985.58|4000.48|3991.78|3990.17|3981.47|868
1639379400000|2021-12-13 07:10:00|3993.56|3984.86|3993.81|3985.11|4001.88|3993.18|3988.14|3979.44|946
1639379700000|2021-12-13 07:15:00|3993.71|3985.01|4005.16|3996.46|4009.44|4000.74|3992.71|3984.01|825
1639380000000|2021-12-13 07:20:00|4005.28|3996.58|4004.03|3995.33|4013.66|4004.96|4003.77|3995.07|600
1639380300000|2021-12-13 07:25:00|4004.01|3995.31|4008.37|3999.67|4012.61|4003.91|4001.07|3992.37|683
1639380600000|2021-12-13 07:30:00|4008.88|4000.18|4010.7|4002|4015.14|4006.44|4005.45|3996.75|811
1639380900000|2021-12-13 07:35:00|4011.37|4002.67|3999.41|3990.71|4011.91|4003.21|3998.37|3989.67|677
1639381200000|2021-12-13 07:40:00|3999.37|3990.67|3982.85|3974.15|4000|3991.3|3980.42|3971.72|924
1639381500000|2021-12-13 07:45:00|3982.87|3974.17|3985.49|3976.79|3990.34|3981.64|3982.23|3973.53|918
1639381800000|2021-12-13 07:50:00|3984.58|3975.88|3988.23|3979.53|3991.28|3982.58|3982.45|3973.75|923
1639382100000|2021-12-13 07:55:00|3988.26|3979.56|3994.09|3985.39|3996.63|3987.93|3984.33|3975.63|686
1639382400000|2021-12-13 08:00:00|3993.19|3984.49|3997.38|3988.68|4003.66|3994.96|3991.29|3982.59|883
1639382700000|2021-12-13 08:05:00|3997.06|3988.36|3996.96|3988.26|4004|3995.3|3958.77|3950.07|1093
1639383000000|2021-12-13 08:10:00|3997.18|3988.48|4013.36|4004.66|4017.03|4008.33|3997.18|3988.48|1138
1639383300000|2021-12-13 08:15:00|4013.16|4004.46|4019.12|4010.42|4024.15|4015.45|4006.6|3997.9|1099
1639383600000|2021-12-13 08:20:00|4018.43|4009.73|4012.44|4003.74|4021.5|4012.8|4011.95|4003.25|1041
1639383900000|2021-12-13 08:25:00|4012.33|4003.63|4009.77|4001.07|4014.48|4005.78|4003.93|3995.23|1004
1639384200000|2021-12-13 08:30:00|4009.78|4001.08|4020.08|4011.38|4021.55|4012.85|4009.48|4000.78|936
1639384500000|2021-12-13 08:35:00|4020.3|4011.6|4016.96|4008.26|4022.46|4013.76|4012.32|4003.62|917
1639384800000|2021-12-13 08:40:00|4016.93|4008.23|4029.37|4020.67|4029.74|4021.04|4016.77|4008.07|968
1639385100000|2021-12-13 08:45:00|4029.36|4020.66|4027.58|4018.88|4029.38|4020.68|4022.14|4013.44|973
1639385400000|2021-12-13 08:50:00|4027.59|4018.89|4032.8|4024.1|4036.35|4027.65|4023.54|4014.84|903
1639385700000|2021-12-13 08:55:00|4032.67|4023.97|4026.31|4017.61|4034.92|4026.22|4024.9|4016.2|888
1639386000000|2021-12-13 09:00:00|4026.18|4017.48|4019.62|4010.92|4026.78|4018.08|4018.6|4009.9|896
1639386300000|2021-12-13 09:05:00|4019.61|4010.91|4009.93|4001.23|4019.77|4011.07|4009.2|4000.5|838
1639386600000|2021-12-13 09:10:00|4009.87|4001.17|4005.04|3996.34|4011.32|4002.62|4004.36|3995.66|892
1639386900000|2021-12-13 09:15:00|4005.24|3996.54|4002.87|3994.17|4005.73|3997.03|3998.76|3990.06|786
1639387200000|2021-12-13 09:20:00|4003.1|3994.4|4010.51|4001.81|4011.77|4003.07|4002.8|3994.1|838
1639387500000|2021-12-13 09:25:00|4009.73|4001.03|4008.34|3999.64|4009.73|4001.03|4002.95|3994.25|908
1639387800000|2021-12-13 09:30:00|4008.14|3999.44|3997.12|3988.42|4008.61|3999.91|3995.31|3986.61|973
1639388100000|2021-12-13 09:35:00|3997.18|3988.48|3999.69|3990.99|4000.98|3992.28|3994.82|3986.12|885
1639388400000|2021-12-13 09:40:00|3999.48|3990.78|4002.08|3993.38|4003.21|3994.51|3994.61|3985.91|996
1639388700000|2021-12-13 09:45:00|4002.09|3993.39|4004.93|3996.23|4006.22|3997.52|3999.4|3990.7|881
1639389000000|2021-12-13 09:50:00|4005.02|3996.32|4006.26|3997.56|4007.69|3998.99|4002.75|3994.05|929
1639389300000|2021-12-13 09:55:00|4006.14|3997.44|4005.44|3996.74|4007.29|3998.59|4001.88|3993.18|881
1639389600000|2021-12-13 10:00:00|4005.43|3996.73|4009.97|4001.27|4015.21|4006.51|4003.77|3995.07|871
1639389900000|2021-12-13 10:05:00|4009.82|4001.12|4001.49|3992.79|4010.07|4001.37|3993.51|3984.81|1001
1639390200000|2021-12-13 10:10:00|4001.81|3993.11|4000.56|3991.86|4007.24|3998.54|3998.83|3990.13|925
1639390500000|2021-12-13 10:15:00|4000.02|3991.32|3997.15|3988.45|4003.22|3994.52|3994.42|3985.72|953
1639390800000|2021-12-13 10:20:00|3996.99|3988.29|3990.01|3981.31|3997.41|3988.71|3985.72|3977.02|971
1639391100000|2021-12-13 10:25:00|3990.14|3981.44|3990.3|3981.6|3993.36|3984.66|3986.35|3977.65|983
1639391400000|2021-12-13 10:30:00|3990.55|3981.85|3997.15|3988.45|4004.14|3995.44|3988.88|3980.18|974
1639391700000|2021-12-13 10:35:00|3997.36|3988.66|3999.99|3991.29|4001.38|3992.68|3990.52|3981.82|1087
1639392000000|2021-12-13 10:40:00|3999.98|3991.28|4002.83|3994.13|4004.22|3995.52|3998.96|3990.26|927
1639392300000|2021-12-13 10:45:00|4002.81|3994.11|4003.8|3995.1|4011.05|4002.35|4001.23|3992.53|925
1639392600000|2021-12-13 10:50:00|4003.28|3994.58|3999.59|3990.89|4005.55|3996.85|3996.18|3987.48|876
1639392900000|2021-12-13 10:55:00|3999.56|3990.86|4002.01|3993.31|4005.08|3996.38|3997.41|3988.71|874
1639393200000|2021-12-13 11:00:00|4001.61|3992.91|4005.63|3996.93|4008.56|3999.86|3994.01|3985.31|920
1639393500000|2021-12-13 11:05:00|4005.85|3997.15|4011.87|4003.17|4014.73|4006.03|4002.43|3993.73|988
1639393800000|2021-12-13 11:10:00|4012.01|4003.31|4013.5|4004.8|4015|4006.3|4006.48|3997.78|922
1639394100000|2021-12-13 11:15:00|4013.45|4004.75|4016.54|4007.84|4019.1|4010.4|4009.92|4001.22|922
1639394400000|2021-12-13 11:20:00|4017.02|4008.32|4016.5|4007.8|4018.7|4010|4014.6|4005.9|852
1639394700000|2021-12-13 11:25:00|4016.49|4007.79|4007.44|3998.74|4016.69|4007.99|4005.79|3997.09|1017
1639395000000|2021-12-13 11:30:00|4007.29|3998.59|4016.45|4007.75|4017.31|4008.61|4007.15|3998.45|963
1639395300000|2021-12-13 11:35:00|4016.52|4007.82|4016.4|4007.7|4017.29|4008.59|4013.99|4005.29|895
1639395600000|2021-12-13 11:40:00|4016.85|4008.15|4014.37|4005.67|4016.92|4008.22|4010.34|4001.64|902
1639395900000|2021-12-13 11:45:00|4013.96|4005.26|4010.37|4001.67|4017.28|4008.58|4008.85|4000.15|912
1639396200000|2021-12-13 11:50:00|4010.46|4001.76|4010.75|4002.05|4013.81|4005.11|4007.28|3998.58|837
1639396500000|2021-12-13 11:55:00|4010.85|4002.15|4018.52|4009.82|4021.6|4012.9|4010.45|4001.75|907
1639396800000|2021-12-13 12:00:00|4018.32|4009.62|4013.98|4005.28|4020|4011.3|4013.87|4005.17|938
1639397100000|2021-12-13 12:05:00|4013.89|4005.19|4019.84|4011.14|4021.8|4013.1|4013.32|4004.62|1052
1639397400000|2021-12-13 12:10:00|4019.79|4011.09|4023.4|4014.7|4023.82|4015.12|4014.8|4006.1|969
1639397700000|2021-12-13 12:15:00|4023.41|4014.71|4019.7|4011|4027.56|4018.86|4019.39|4010.69|983
1639398000000|2021-12-13 12:20:00|4019.69|4010.99|4022.51|4013.81|4025.17|4016.47|4016.28|4007.58|959
1639398300000|2021-12-13 12:25:00|4022.57|4013.87|4008.87|4000.17|4022.84|4014.14|4008.8|4000.1|989
1639398600000|2021-12-13 12:30:00|4008.9|4000.2|4004.17|3995.47|4010|4001.3|4003.45|3994.75|988
1639398900000|2021-12-13 12:35:00|4004.16|3995.46|3997.59|3988.89|4004.87|3996.17|3997.26|3988.56|901
1639399200000|2021-12-13 12:40:00|3997.63|3988.93|3999.97|3991.27|4003.9|3995.2|3995.49|3986.79|999
1639399500000|2021-12-13 12:45:00|4000.01|3991.31|3999.05|3990.35|4002.36|3993.66|3993.04|3984.34|860
1639399800000|2021-12-13 12:50:00|3999|3990.3|3997.04|3988.34|4004.8|3996.1|3994.77|3986.07|975
1639400100000|2021-12-13 12:55:00|3996.82|3988.12|3995.21|3986.51|3999.53|3990.83|3994.36|3985.66|873
1639400400000|2021-12-13 13:00:00|3994.7|3986|4000.72|3992.02|4003.32|3994.62|3992.85|3984.15|865
1639400700000|2021-12-13 13:05:00|4000.77|3992.07|3993.64|3984.94|4002.64|3993.94|3993.2|3984.5|805
1639401000000|2021-12-13 13:10:00|3994.01|3985.31|3992.26|3983.56|4000.89|3992.19|3989.83|3981.13|1004
1639401300000|2021-12-13 13:15:00|3992.27|3983.57|3981.76|3973.06|3994.93|3986.23|3980.48|3971.78|1050
1639401600000|2021-12-13 13:20:00|3980.98|3972.28|3992.45|3983.75|3992.45|3983.75|3966.67|3957.97|1098
1639401900000|2021-12-13 13:25:00|3992.49|3983.79|3985.91|3977.21|3999.81|3991.11|3985.85|3977.15|1018
1639402200000|2021-12-13 13:30:00|3986.07|3977.37|3989.07|3980.37|3992.77|3984.07|3982.03|3973.33|1001
1639402500000|2021-12-13 13:35:00|3989.06|3980.36|3977.17|3968.47|3992.35|3983.65|3974.63|3965.93|827
1639402800000|2021-12-13 13:40:00|3977.18|3968.48|3984.76|3976.06|3990.42|3981.72|3976.62|3967.92|910
1639403100000|2021-12-13 13:45:00|3985.45|3976.75|3978.93|3970.23|3985.46|3976.76|3974.26|3965.56|738
1639403400000|2021-12-13 13:50:00|3977.86|3969.16|3981.74|3973.04|3983.77|3975.07|3977.7|3969|884
1639403700000|2021-12-13 13:55:00|3981.59|3972.89|3980.33|3971.63|3989.57|3980.87|3979.72|3971.02|852
1639404000000|2021-12-13 14:00:00|3980.41|3971.71|3976.15|3967.45|3981.13|3972.43|3974.34|3965.64|836
1639404300000|2021-12-13 14:05:00|3975.85|3967.15|3963.38|3954.68|3976.28|3967.58|3959.03|3950.33|818
1639404600000|2021-12-13 14:10:00|3963.35|3954.65|3949.74|3941.04|3969.58|3960.88|3944.18|3935.48|1070
1639404900000|2021-12-13 14:15:00|3949.71|3941.01|3925.08|3916.38|3954.33|3945.63|3919.32|3910.62|1119
1639405200000|2021-12-13 14:20:00|3924.99|3916.29|3913.03|3904.33|3933.35|3924.65|3912.42|3903.72|1115
1639405500000|2021-12-13 14:25:00|3913.37|3904.67|3922.65|3913.95|3925.14|3916.44|3910.38|3901.68|999
1639405800000|2021-12-13 14:30:00|3922.61|3913.91|3913.99|3905.29|3927.98|3919.28|3909.61|3900.91|1020
1639406100000|2021-12-13 14:35:00|3914.28|3905.58|3911.04|3902.34|3923.08|3914.38|3909.54|3900.84|1079
1639406400000|2021-12-13 14:40:00|3910.92|3902.22|3921.92|3913.22|3923.72|3915.02|3910.92|3902.22|1061
1639406700000|2021-12-13 14:45:00|3921.58|3912.88|3924.2|3915.5|3927.05|3918.35|3917.95|3909.25|1070
1639407000000|2021-12-13 14:50:00|3923.82|3915.12|3915.4|3906.7|3927.54|3918.84|3915.29|3906.59|1095
1639407300000|2021-12-13 14:55:00|3915.16|3906.46|3924.77|3916.07|3927.63|3918.93|3913.29|3904.59|1055
1639407600000|2021-12-13 15:00:00|3925.03|3916.33|3912.38|3903.68|3926.35|3917.65|3912.38|3903.68|1024
1639407900000|2021-12-13 15:05:00|3912.13|3903.43|3914.57|3905.87|3920.83|3912.13|3909.13|3900.43|1004
1639408200000|2021-12-13 15:10:00|3914.54|3905.84|3883.51|3874.81|3915.78|3907.08|3879.72|3871.02|1023
1639408500000|2021-12-13 15:15:00|3883.24|3874.54|3868.51|3859.81|3886.19|3877.49|3867.52|3858.82|1100
1639408800000|2021-12-13 15:20:00|3868.43|3859.73|3859.14|3850.44|3886.16|3877.46|3859.04|3850.34|1152
1639409100000|2021-12-13 15:25:00|3859.33|3850.63|3869.62|3860.92|3869.62|3860.92|3847.69|3838.99|1118
1639409400000|2021-12-13 15:30:00|3869.29|3860.59|3851.62|3842.92|3870.23|3861.53|3850.94|3842.24|1103
1639409700000|2021-12-13 15:35:00|3851.51|3842.81|3863.25|3854.55|3875.6|3866.9|3845.15|3836.45|1149
1639410000000|2021-12-13 15:40:00|3863.68|3854.98|3857.04|3848.34|3875.34|3866.64|3852.13|3843.43|1106
1639410300000|2021-12-13 15:45:00|3858.55|3849.85|3813.27|3804.57|3860.85|3852.15|3812.85|3804.15|1112
1639410600000|2021-12-13 15:50:00|3813.39|3804.69|3801.43|3792.73|3819.24|3810.54|3794.65|3785.95|1160
1639410900000|2021-12-13 15:55:00|3802.12|3793.42|3815.23|3806.53|3815.6|3806.9|3773.87|3765.17|1161
1639411200000|2021-12-13 16:00:00|3815.46|3806.76|3802.21|3793.51|3826|3817.3|3779.35|3770.65|1161
1639411500000|2021-12-13 16:05:00|3801.72|3793.02|3830.88|3822.18|3835.17|3826.47|3800.45|3791.75|1146
1639411800000|2021-12-13 16:10:00|3830.51|3821.81|3821.05|3812.35|3835.65|3826.95|3804.04|3795.34|1154
1639412100000|2021-12-13 16:15:00|3821.19|3812.49|3806.25|3797.55|3823.87|3815.17|3801.02|3792.32|1153
1639412400000|2021-12-13 16:20:00|3806.15|3797.45|3774.35|3765.65|3806.78|3798.08|3773.61|3764.91|1150
1639412700000|2021-12-13 16:25:00|3774.19|3765.49|3795.47|3786.77|3813.57|3804.87|3765.44|3756.74|1164
1639413000000|2021-12-13 16:30:00|3795.21|3786.51|3786.89|3778.19|3811.35|3802.65|3778.45|3769.75|1134
1639413300000|2021-12-13 16:35:00|3787.47|3778.77|3801.74|3793.04|3811.21|3802.51|3783.87|3775.17|1147
1639413600000|2021-12-13 16:40:00|3801.61|3792.91|3804.28|3795.58|3807.87|3799.17|3791.71|3783.01|1096
1639413900000|2021-12-13 16:45:00|3805.36|3796.66|3815.51|3806.81|3825.77|3817.07|3805.11|3796.41|1108
1639414200000|2021-12-13 16:50:00|3815.56|3806.86|3809.34|3800.64|3822.68|3813.98|3808.58|3799.88|1068
1639414500000|2021-12-13 16:55:00|3809.36|3800.66|3815.01|3806.31|3817.73|3809.03|3791.67|3782.97|1108
1639414800000|2021-12-13 17:00:00|3815.02|3806.32|3817.56|3808.86|3818.47|3809.77|3806.88|3798.18|1098
1639415100000|2021-12-13 17:05:00|3817.18|3808.48|3866.04|3857.34|3870.83|3862.13|3816.99|3808.29|1072
1639415400000|2021-12-13 17:10:00|3866.67|3857.97|3857.42|3848.72|3879.59|3870.89|3848.68|3839.98|1153
1639415700000|2021-12-13 17:15:00|3857.35|3848.65|3838.89|3830.19|3858.73|3850.03|3837.38|3828.68|1032
1639416000000|2021-12-13 17:20:00|3838.96|3830.26|3842.11|3833.41|3849.69|3840.99|3834.36|3825.66|1055
1639416300000|2021-12-13 17:25:00|3842.12|3833.42|3837.13|3828.43|3843.93|3835.23|3830.39|3821.69|1063
1639416600000|2021-12-13 17:30:00|3837.24|3828.54|3835.6|3826.9|3840.49|3831.79|3831.01|3822.31|1068
1639416900000|2021-12-13 17:35:00|3835.62|3826.92|3834.19|3825.49|3845.03|3836.33|3833.54|3824.84|952
1639417200000|2021-12-13 17:40:00|3833.93|3825.23|3819.97|3811.27|3834.19|3825.49|3817.9|3809.2|982
1639417500000|2021-12-13 17:45:00|3819.94|3811.24|3827.05|3818.35|3827.16|3818.46|3815.3|3806.6|1089
1639417800000|2021-12-13 17:50:00|3827.15|3818.45|3831.85|3823.15|3838.51|3829.81|3825.64|3816.94|1067
1639418100000|2021-12-13 17:55:00|3831.77|3823.07|3833.5|3824.8|3835.75|3827.05|3825.32|3816.62|1034
1639418400000|2021-12-13 18:00:00|3833.49|3824.79|3840.46|3831.76|3840.46|3831.76|3826.34|3817.64|1016
1639418700000|2021-12-13 18:05:00|3840.35|3831.65|3839.47|3830.77|3842.5|3833.8|3829.43|3820.73|1014
1639419000000|2021-12-13 18:10:00|3839.48|3830.78|3835.89|3827.19|3843.06|3834.36|3833.49|3824.79|1014
1639419300000|2021-12-13 18:15:00|3835.77|3827.07|3830.13|3821.43|3836.53|3827.83|3823.37|3814.67|1021
1639419600000|2021-12-13 18:20:00|3830.22|3821.52|3829.25|3820.55|3838.91|3830.21|3828.34|3819.64|1003
1639419900000|2021-12-13 18:25:00|3829.13|3820.43|3825.62|3816.92|3830.8|3822.1|3820.96|3812.26|1043
1639420200000|2021-12-13 18:30:00|3825.59|3816.89|3823.7|3815|3826.25|3817.55|3820.04|3811.34|955
1639420500000|2021-12-13 18:35:00|3823.27|3814.57|3824.59|3815.89|3828.84|3820.14|3820.49|3811.79|966
1639420800000|2021-12-13 18:40:00|3824.6|3815.9|3820.01|3811.31|3828.6|3819.9|3819.08|3810.38|755
1639421100000|2021-12-13 18:45:00|3820.05|3811.35|3825.8|3817.1|3827.38|3818.68|3819.15|3810.45|608
1639421400000|2021-12-13 18:50:00|3825.76|3817.06|3834.38|3825.68|3835.58|3826.88|3823.76|3815.06|794
1639421700000|2021-12-13 18:55:00|3834.41|3825.71|3829.33|3820.63|3834.64|3825.94|3819.93|3811.23|989
1639422000000|2021-12-13 19:00:00|3829.21|3820.51|3797.21|3788.51|3829.63|3820.93|3796.63|3787.93|980
1639422300000|2021-12-13 19:05:00|3797.18|3788.48|3801.51|3792.81|3806.26|3797.56|3792.08|3783.38|1013
1639422600000|2021-12-13 19:10:00|3801.5|3792.8|3789.16|3780.46|3811.62|3802.92|3789.16|3780.46|972
1639422900000|2021-12-13 19:15:00|3789.15|3780.45|3777.96|3769.26|3792.85|3784.15|3771.39|3762.69|1056
1639423200000|2021-12-13 19:20:00|3777.92|3769.22|3765.6|3756.9|3790.05|3781.35|3764.93|3756.23|1066
1639423500000|2021-12-13 19:25:00|3765.79|3757.09|3729.47|3720.77|3765.79|3757.09|3717.6|3708.9|1176
1639423800000|2021-12-13 19:30:00|3729.64|3720.94|3713.51|3704.81|3733.86|3725.16|3697|3688.3|1181
1639424100000|2021-12-13 19:35:00|3711.82|3703.12|3698.22|3689.52|3712.45|3703.75|3691.84|3683.14|1159
1639424400000|2021-12-13 19:40:00|3698.32|3689.62|3696.44|3687.74|3704.82|3696.12|3676.36|3667.66|1139
1639424700000|2021-12-13 19:45:00|3696.3|3687.6|3748.35|3739.65|3748.35|3739.65|3691.67|3682.97|1179
1639425000000|2021-12-13 19:50:00|3748.14|3739.44|3759.89|3751.19|3772.17|3763.47|3732.63|3723.93|1173
1639425300000|2021-12-13 19:55:00|3760.26|3751.56|3771.42|3762.72|3782.62|3773.92|3760.05|3751.35|1166
1639425600000|2021-12-13 20:00:00|3771.43|3762.73|3770.49|3761.79|3785.35|3776.65|3763.32|3754.62|1154
1639425900000|2021-12-13 20:05:00|3770.36|3761.66|3787.15|3778.45|3788|3779.3|3761.49|3752.79|1152
1639426200000|2021-12-13 20:10:00|3787.21|3778.51|3788.05|3779.35|3791.64|3782.94|3775.43|3766.73|1136
1639426500000|2021-12-13 20:15:00|3787.44|3778.74|3763.66|3754.96|3790.33|3781.63|3762.26|3753.56|1112
1639426800000|2021-12-13 20:20:00|3764.8|3756.1|3768.25|3759.55|3775.73|3767.03|3750.66|3741.96|1112
1639427100000|2021-12-13 20:25:00|3768.22|3759.52|3764.41|3755.71|3770.15|3761.45|3759.3|3750.6|1077
1639427400000|2021-12-13 20:30:00|3764.11|3755.41|3752.73|3744.03|3769.56|3760.86|3752.11|3743.41|1070
1639427700000|2021-12-13 20:35:00|3752.39|3743.69|3738.53|3729.83|3752.53|3743.83|3737.39|3728.69|1102
1639428000000|2021-12-13 20:40:00|3738.51|3729.81|3735.55|3726.85|3743.46|3734.76|3728.58|3719.88|1090
1639428300000|2021-12-13 20:45:00|3736.08|3727.38|3751.13|3742.43|3752.21|3743.51|3736.08|3727.38|1092
1639428600000|2021-12-13 20:50:00|3751.12|3742.42|3755.31|3746.61|3759|3750.3|3732.1|3723.4|1095
1639428900000|2021-12-13 20:55:00|3755.37|3746.67|3759.92|3751.22|3760.7|3752|3746.56|3737.86|1106
1639429200000|2021-12-13 21:00:00|3760.3|3751.6|3764.66|3755.96|3771.61|3762.91|3756.34|3747.64|1091
1639429500000|2021-12-13 21:05:00|3764.86|3756.16|3734.74|3726.04|3765.43|3756.73|3733.81|3725.11|1075
1639429800000|2021-12-13 21:10:00|3734.98|3726.28|3740.05|3731.35|3746.74|3738.04|3721.67|3712.97|1110
1639430100000|2021-12-13 21:15:00|3739.46|3730.76|3734.63|3725.93|3747.14|3738.44|3725.65|3716.95|1089
1639430400000|2021-12-13 21:20:00|3734.67|3725.97|3744.46|3735.76|3746.34|3737.64|3728.1|3719.4|1037
1639430700000|2021-12-13 21:25:00|3744.58|3735.88|3746|3737.3|3749.11|3740.41|3740.02|3731.32|1058
1639431000000|2021-12-13 21:30:00|3746.03|3737.33|3752.67|3743.97|3767.82|3759.12|3745.38|3736.68|1076
1639431300000|2021-12-13 21:35:00|3752.74|3744.04|3744.17|3735.47|3752.9|3744.2|3731.32|3722.62|1058
1639431600000|2021-12-13 21:40:00|3744.58|3735.88|3735.56|3726.86|3749.91|3741.21|3724.29|3715.59|1131
1639431900000|2021-12-13 21:45:00|3735.66|3726.96|3763.3|3754.6|3773.1|3764.4|3735.64|3726.94|1106
1639432200000|2021-12-13 21:50:00|3763.16|3754.46|3768.12|3759.42|3769.47|3760.77|3757.28|3748.58|1098
1639432500000|2021-12-13 21:55:00|3768|3759.3|3775.41|3766.71|3785.19|3776.49|3766.61|3757.91|1086
1639432800000|2021-12-13 22:00:00|3775.49|3766.79|3764.56|3755.86|3775.98|3767.28|3762.52|3753.82|943
1639433100000|2021-12-13 22:05:00|3764.58|3755.88|3798.17|3789.47|3801.93|3793.23|3764.51|3755.81|1108
1639433400000|2021-12-13 22:10:00|3798.04|3789.34|3801.97|3793.27|3801.97|3793.27|3785.63|3776.93|1106
1639433700000|2021-12-13 22:15:00|3802.16|3793.46|3799.02|3790.32|3802.53|3793.83|3788.08|3779.38|1056
1639434000000|2021-12-13 22:20:00|3799|3790.3|3802.78|3794.08|3804.11|3795.41|3793.79|3785.09|1026
1639434300000|2021-12-13 22:25:00|3802.63|3793.93|3801.64|3792.94|3804.14|3795.44|3791.07|3782.37|897
1639434600000|2021-12-13 22:30:00|3801.68|3792.98|3818.47|3809.77|3819.01|3810.31|3801.45|3792.75|945
1639434900000|2021-12-13 22:35:00|3818.37|3809.67|3806.52|3797.82|3818.37|3809.67|3800.41|3791.71|884
1639435200000|2021-12-13 22:40:00|3807.21|3798.51|3806.85|3798.15|3808.04|3799.34|3800.24|3791.54|964
1639435500000|2021-12-13 22:45:00|3806.93|3798.23|3812.12|3803.42|3816.44|3807.74|3805.15|3796.45|1005
1639435800000|2021-12-13 22:50:00|3812.05|3803.35|3810.64|3801.94|3812.38|3803.68|3804.38|3795.68|966
1639436100000|2021-12-13 22:55:00|3810.65|3801.95|3799.1|3790.4|3810.81|3802.11|3799.1|3790.4|1059
1639436400000|2021-12-13 23:00:00|3799.05|3790.35|3796.09|3787.39|3808.34|3799.64|3784.83|3776.13|1095
1639436700000|2021-12-13 23:05:00|3796.01|3787.31|3801.89|3793.19|3804.36|3795.66|3791.34|3782.64|1084
1639437000000|2021-12-13 23:10:00|3801.91|3793.21|3806.53|3797.83|3807.51|3798.81|3797.43|3788.73|1035
1639437300000|2021-12-13 23:15:00|3807.11|3798.41|3807.95|3799.25|3808.61|3799.91|3800.21|3791.51|1040
1639437600000|2021-12-13 23:20:00|3807.91|3799.21|3805.22|3796.52|3810.38|3801.68|3801.06|3792.36|1050
1639437900000|2021-12-13 23:25:00|3805.27|3796.57|3797.22|3788.52|3807.34|3798.64|3795.47|3786.77|1031
1639438200000|2021-12-13 23:30:00|3797.06|3788.36|3785.74|3777.04|3801.57|3792.87|3785.39|3776.69|1058
1639438500000|2021-12-13 23:35:00|3785.76|3777.06|3790.83|3782.13|3795.41|3786.71|3781.25|3772.55|1080
1639438800000|2021-12-13 23:40:00|3790.88|3782.18|3790.97|3782.27|3796.37|3787.67|3786.91|3778.21|1008
1639439100000|2021-12-13 23:45:00|3790.98|3782.28|3788.58|3779.88|3792.72|3784.02|3779.68|3770.98|1056
1639439400000|2021-12-13 23:50:00|3788.5|3779.8|3795.31|3786.61|3796.29|3787.59|3784.08|3775.38|1087
1639439700000|2021-12-13 23:55:00|3795.21|3786.51|3788.09|3779.39|3796.23|3787.53|3786.29|3777.59|1020
1639440000000|2021-12-14 00:00:00|3788.08|3779.38|3774.39|3765.69|3790.29|3781.59|3771.14|3762.44|1098
1639440300000|2021-12-14 00:05:00|3774.36|3765.66|3801.04|3792.34|3803.82|3795.12|3774.36|3765.66|1044
1639440600000|2021-12-14 00:10:00|3801.15|3792.45|3782.29|3773.59|3804.1|3795.4|3777.89|3769.19|1099
1639440900000|2021-12-14 00:15:00|3782.01|3773.31|3780.38|3771.68|3783.85|3775.15|3771.95|3763.25|1048
1639441200000|2021-12-14 00:20:00|3780.42|3771.72|3800.09|3791.39|3801.58|3792.88|3777.82|3769.12|1020
1639441500000|2021-12-14 00:25:00|3799.79|3791.09|3820.08|3811.38|3822.32|3813.62|3798.64|3789.94|1061
1639441800000|2021-12-14 00:30:00|3820|3811.3|3825.06|3816.36|3827.91|3819.21|3815.51|3806.81|1062
1639442100000|2021-12-14 00:35:00|3825.11|3816.41|3817.43|3808.73|3837.92|3829.22|3814.84|3806.14|1117
1639442400000|2021-12-14 00:40:00|3817.33|3808.63|3834.56|3825.86|3835.12|3826.42|3816.12|3807.42|1104
1639442700000|2021-12-14 00:45:00|3834.46|3825.76|3822.69|3813.99|3834.46|3825.76|3820.18|3811.48|991
1639443000000|2021-12-14 00:50:00|3822.75|3814.05|3825.71|3817.01|3828.88|3820.18|3817.72|3809.02|976
1639443300000|2021-12-14 00:55:00|3826.48|3817.78|3822.4|3813.7|3830.85|3822.15|3821.75|3813.05|1019
1639443600000|2021-12-14 01:00:00|3822.62|3813.92|3808.83|3800.13|3826.12|3817.42|3808.08|3799.38|929
1639443900000|2021-12-14 01:05:00|3808.9|3800.2|3809.13|3800.43|3813.86|3805.16|3802.25|3793.55|1065
1639444200000|2021-12-14 01:10:00|3809.07|3800.37|3816.42|3807.72|3816.48|3807.78|3803.77|3795.07|965
1639444500000|2021-12-14 01:15:00|3816.44|3807.74|3817.06|3808.36|3822.9|3814.2|3813.81|3805.11|1059
1639444800000|2021-12-14 01:20:00|3816.96|3808.26|3800.35|3791.65|3820.12|3811.42|3799.98|3791.28|1033
1639445100000|2021-12-14 01:25:00|3800.34|3791.64|3798.27|3789.57|3805.82|3797.12|3797.42|3788.72|956
1639445400000|2021-12-14 01:30:00|3798.25|3789.55|3788.56|3779.86|3799.31|3790.61|3780.38|3771.68|1073
1639445700000|2021-12-14 01:35:00|3788.57|3779.87|3783.11|3774.41|3790.35|3781.65|3781.08|3772.38|973
1639446000000|2021-12-14 01:40:00|3783.12|3774.42|3781.33|3772.63|3787.43|3778.73|3773.81|3765.11|991
1639446300000|2021-12-14 01:45:00|3781.35|3772.65|3776.47|3767.77|3783.63|3774.93|3772.02|3763.32|1039
1639446600000|2021-12-14 01:50:00|3776.4|3767.7|3790.65|3781.95|3791.47|3782.77|3774.36|3765.66|1006
1639446900000|2021-12-14 01:55:00|3790.42|3781.72|3790.34|3781.64|3796.6|3787.9|3785.88|3777.18|987
1639447200000|2021-12-14 02:00:00|3790.75|3782.05|3793.36|3784.66|3795.44|3786.74|3781.1|3772.4|1058
1639447500000|2021-12-14 02:05:00|3793.12|3784.42|3791.68|3782.98|3793.82|3785.12|3785.95|3777.25|985
1639447800000|2021-12-14 02:10:00|3791.33|3782.63|3791.9|3783.2|3794.91|3786.21|3788.59|3779.89|995
1639448100000|2021-12-14 02:15:00|3791.91|3783.21|3763.99|3755.29|3792.85|3784.15|3763.45|3754.75|1035
1639448400000|2021-12-14 02:20:00|3764.12|3755.42|3763.02|3754.32|3766.2|3757.5|3756.64|3747.94|963
1639448700000|2021-12-14 02:25:00|3763.06|3754.36|3763.02|3754.32|3769|3760.3|3758.04|3749.34|1062
1639449000000|2021-12-14 02:30:00|3762.85|3754.15|3769.09|3760.39|3769.18|3760.48|3758.25|3749.55|981
1639449300000|2021-12-14 02:35:00|3769.18|3760.48|3786.48|3777.78|3789.45|3780.75|3768.55|3759.85|925
1639449600000|2021-12-14 02:40:00|3786.5|3777.8|3784.49|3775.79|3787.16|3778.46|3777.5|3768.8|1019
1639449900000|2021-12-14 02:45:00|3784.45|3775.75|3768.44|3759.74|3784.59|3775.89|3767.89|3759.19|927
1639450200000|2021-12-14 02:50:00|3768.53|3759.83|3781.57|3772.87|3781.58|3772.88|3768.07|3759.37|983
1639450500000|2021-12-14 02:55:00|3781.4|3772.7|3786.87|3778.17|3789.25|3780.55|3778.35|3769.65|947
1639450800000|2021-12-14 03:00:00|3786.88|3778.18|3795.84|3787.14|3796.12|3787.42|3785.6|3776.9|1029
1639451100000|2021-12-14 03:05:00|3796.11|3787.41|3801.52|3792.82|3803|3794.3|3796.11|3787.41|1024
1639451400000|2021-12-14 03:10:00|3801.49|3792.79|3791.31|3782.61|3804.59|3795.89|3788.58|3779.88|1003
1639451700000|2021-12-14 03:15:00|3791.48|3782.78|3783.96|3775.26|3798.43|3789.73|3783.96|3775.26|1015
1639452000000|2021-12-14 03:20:00|3783.99|3775.29|3779.31|3770.61|3786.28|3777.58|3778.18|3769.48|1021
1639452300000|2021-12-14 03:25:00|3779.48|3770.78|3791.93|3783.23|3795.63|3786.93|3778.21|3769.51|1012
1639452600000|2021-12-14 03:30:00|3791.78|3783.08|3785.37|3776.67|3794.75|3786.05|3781.98|3773.28|1038
1639452900000|2021-12-14 03:35:00|3785.38|3776.68|3778.76|3770.06|3785.83|3777.13|3777.54|3768.84|1046
1639453200000|2021-12-14 03:40:00|3778.98|3770.28|3771.79|3763.09|3778.98|3770.28|3770.48|3761.78|1049
1639453500000|2021-12-14 03:45:00|3771.5|3762.8|3778.85|3770.15|3784.43|3775.73|3769.14|3760.44|1019
1639453800000|2021-12-14 03:50:00|3778.91|3770.21|3763.94|3755.24|3778.91|3770.21|3763.01|3754.31|1034
1639454100000|2021-12-14 03:55:00|3763.89|3755.19|3780.07|3771.37|3780.78|3772.08|3763.89|3755.19|1042
1639454400000|2021-12-14 04:00:00|3780.25|3771.55|3789.31|3780.61|3790.13|3781.43|3775.03|3766.33|1041
1639454700000|2021-12-14 04:05:00|3789.3|3780.6|3791.78|3783.08|3793.86|3785.16|3782.6|3773.9|1013
1639455000000|2021-12-14 04:10:00|3791.94|3783.24|3796.1|3787.4|3797.28|3788.58|3786.39|3777.69|1055
1639455300000|2021-12-14 04:15:00|3796.31|3787.61|3788.65|3779.95|3801.41|3792.71|3786.37|3777.67|1038
1639455600000|2021-12-14 04:20:00|3788.94|3780.24|3787.53|3778.83|3791.72|3783.02|3785.99|3777.29|1029
1639455900000|2021-12-14 04:25:00|3787.51|3778.81|3786.98|3778.28|3791.7|3783|3782.75|3774.05|894
1639456200000|2021-12-14 04:30:00|3787.01|3778.31|3797.47|3788.77|3798.08|3789.38|3787.01|3778.31|1017
1639456500000|2021-12-14 04:35:00|3797.61|3788.91|3785.61|3776.91|3797.81|3789.11|3784.9|3776.2|1047
1639456800000|2021-12-14 04:40:00|3784.6|3775.9|3787.63|3778.93|3788.25|3779.55|3775.58|3766.88|1037
1639457100000|2021-12-14 04:45:00|3787.51|3778.81|3778.28|3769.58|3788.62|3779.92|3777.75|3769.05|1050
1639457400000|2021-12-14 04:50:00|3778.27|3769.57|3770.4|3761.7|3779.16|3770.46|3769.65|3760.95|972
1639457700000|2021-12-14 04:55:00|3770.69|3761.99|3776.8|3768.1|3778.82|3770.12|3769.93|3761.23|1003
1639458000000|2021-12-14 05:00:00|3776.69|3767.99|3783.37|3774.67|3783.53|3774.83|3774.83|3766.13|949
1639458300000|2021-12-14 05:05:00|3783.33|3774.63|3775.27|3766.57|3785.35|3776.65|3775.22|3766.52|956
1639458600000|2021-12-14 05:10:00|3775.06|3766.36|3762.81|3754.11|3780.07|3771.37|3760.95|3752.25|1028
1639458900000|2021-12-14 05:15:00|3762.52|3753.82|3770.96|3762.26|3772.23|3763.53|3761.81|3753.11|1001
1639459200000|2021-12-14 05:20:00|3770.94|3762.24|3763.76|3755.06|3776.89|3768.19|3763.76|3755.06|1029
1639459500000|2021-12-14 05:25:00|3763.92|3755.22|3776.94|3768.24|3777.93|3769.23|3763.92|3755.22|982
1639459800000|2021-12-14 05:30:00|3777.27|3768.57|3787.98|3779.28|3790.15|3781.45|3776.99|3768.29|1055
1639460100000|2021-12-14 05:35:00|3788.01|3779.31|3779.32|3770.62|3789.03|3780.33|3776.91|3768.21|965
1639460400000|2021-12-14 05:40:00|3779.34|3770.64|3779.05|3770.35|3785.79|3777.09|3775.89|3767.19|977
1639460700000|2021-12-14 05:45:00|3779.34|3770.64|3771.45|3762.75|3782.07|3773.37|3768.78|3760.08|1005
1639461000000|2021-12-14 05:50:00|3771.2|3762.5|3753.74|3745.04|3771.49|3762.79|3750.35|3741.65|1033
1639461300000|2021-12-14 05:55:00|3754.52|3745.82|3740.91|3732.21|3755.35|3746.65|3738.51|3729.81|1104
1639461600000|2021-12-14 06:00:00|3740.74|3732.04|3761.74|3753.04|3761.76|3753.06|3740.58|3731.88|1066
1639461900000|2021-12-14 06:05:00|3761.48|3752.78|3744.52|3735.82|3761.91|3753.21|3744.25|3735.55|1076
1639462200000|2021-12-14 06:10:00|3744.53|3735.83|3743.9|3735.2|3750.29|3741.59|3740.77|3732.07|944
1639462500000|2021-12-14 06:15:00|3743.92|3735.22|3719.42|3710.72|3745.48|3736.78|3714.03|3705.33|1084
1639462800000|2021-12-14 06:20:00|3719.43|3710.73|3727.76|3719.06|3728.94|3720.24|3706.98|3698.28|1101
1639463100000|2021-12-14 06:25:00|3727.86|3719.16|3704.31|3695.61|3730.04|3721.34|3700.45|3691.75|1109
1639463400000|2021-12-14 06:30:00|3704.46|3695.76|3717.92|3709.22|3719.85|3711.15|3702.42|3693.72|1093
1639463700000|2021-12-14 06:35:00|3718.02|3709.32|3712.08|3703.38|3720.59|3711.89|3712.08|3703.38|1059
1639464000000|2021-12-14 06:40:00|3711.98|3703.28|3701.79|3693.09|3713.45|3704.75|3691.79|3683.09|1106
1639464300000|2021-12-14 06:45:00|3701.83|3693.13|3714.8|3706.1|3714.8|3706.1|3701.83|3693.13|1066
1639464600000|2021-12-14 06:50:00|3714.67|3705.97|3730.69|3721.99|3732|3723.3|3714.19|3705.49|1076
1639464900000|2021-12-14 06:55:00|3731.06|3722.36|3731.88|3723.18|3732.63|3723.93|3724.07|3715.37|1053
1639465200000|2021-12-14 07:00:00|3731.89|3723.19|3748.66|3739.96|3762.59|3753.89|3730.88|3722.18|1119
1639465500000|2021-12-14 07:05:00|3750.02|3741.32|3738.47|3729.77|3751.7|3743|3732.55|3723.85|984
1639465800000|2021-12-14 07:10:00|3737.38|3728.68|3735.16|3726.46|3743.7|3735|3732.92|3724.22|1022
1639466100000|2021-12-14 07:15:00|3735.17|3726.47|3754.87|3746.17|3756.42|3747.72|3731.88|3723.18|986
1639466400000|2021-12-14 07:20:00|3754.86|3746.16|3749.42|3740.72|3756.85|3748.15|3744.84|3736.14|991
1639466700000|2021-12-14 07:25:00|3749.29|3740.59|3745.03|3736.33|3749.36|3740.66|3742.44|3733.74|962
1639467000000|2021-12-14 07:30:00|3745.1|3736.4|3768.55|3759.85|3770.82|3762.12|3744.93|3736.23|1043
1639467300000|2021-12-14 07:35:00|3768.47|3759.77|3768.77|3760.07|3770.06|3761.36|3760.69|3751.99|1019
1639467600000|2021-12-14 07:40:00|3769.23|3760.53|3768.18|3759.48|3775.15|3766.45|3763.92|3755.22|991
1639467900000|2021-12-14 07:45:00|3768.22|3759.52|3777.34|3768.64|3781.07|3772.37|3767.82|3759.12|1014
1639468200000|2021-12-14 07:50:00|3777.3|3768.6|3788.25|3779.55|3790.91|3782.21|3775.5|3766.8|919
1639468500000|2021-12-14 07:55:00|3788.09|3779.39|3788.91|3780.21|3789.01|3780.31|3780.45|3771.75|898
1639468800000|2021-12-14 08:00:00|3788.65|3779.95|3807.7|3799|3812.04|3803.34|3788.23|3779.53|1097
1639469100000|2021-12-14 08:05:00|3808.7|3800|3798.14|3789.44|3809.28|3800.58|3794.39|3785.69|1050
1639469400000|2021-12-14 08:10:00|3797.07|3788.37|3811.67|3802.97|3812.22|3803.52|3791.73|3783.03|1079
1639469700000|2021-12-14 08:15:00|3811.84|3803.14|3800.23|3791.53|3812.39|3803.69|3796.1|3787.4|1003
1639470000000|2021-12-14 08:20:00|3799.88|3791.18|3805.81|3797.11|3821.38|3812.68|3797.16|3788.46|1066
1639470300000|2021-12-14 08:25:00|3805.93|3797.23|3801.73|3793.03|3809.07|3800.37|3799.45|3790.75|866
1639470600000|2021-12-14 08:30:00|3801.75|3793.05|3804.41|3795.71|3804.88|3796.18|3796.04|3787.34|811
1639470900000|2021-12-14 08:35:00|3804.42|3795.72|3813.35|3804.65|3818.31|3809.61|3802.91|3794.21|1058
1639471200000|2021-12-14 08:40:00|3813.32|3804.62|3824.03|3815.33|3824.9|3816.2|3810.28|3801.58|913
1639471500000|2021-12-14 08:45:00|3823.92|3815.22|3810.7|3802|3824.14|3815.44|3808.03|3799.33|954
1639471800000|2021-12-14 08:50:00|3810.66|3801.96|3815.83|3807.13|3819.73|3811.03|3806.77|3798.07|990
1639472100000|2021-12-14 08:55:00|3815.96|3807.26|3824.11|3815.41|3827.97|3819.27|3813.91|3805.21|919
1639472400000|2021-12-14 09:00:00|3824.06|3815.36|3813.91|3805.21|3827.69|3818.99|3813.12|3804.42|1023
1639472700000|2021-12-14 09:05:00|3813.94|3805.24|3808.88|3800.18|3818.1|3809.4|3806.61|3797.91|991
1639473000000|2021-12-14 09:10:00|3807.92|3799.22|3804.62|3795.92|3812.68|3803.98|3804.28|3795.58|895
1639473300000|2021-12-14 09:15:00|3804.64|3795.94|3805.63|3796.93|3809.55|3800.85|3802.41|3793.71|936
1639473600000|2021-12-14 09:20:00|3805.66|3796.96|3808.52|3799.82|3810.35|3801.65|3799.92|3791.22|903
1639473900000|2021-12-14 09:25:00|3808.48|3799.78|3805.05|3796.35|3814.65|3805.95|3804.39|3795.69|869
1639474200000|2021-12-14 09:30:00|3804.68|3795.98|3805.22|3796.52|3810.05|3801.35|3802.49|3793.79|957
1639474500000|2021-12-14 09:35:00|3805.08|3796.38|3788.58|3779.88|3805.91|3797.21|3785.65|3776.95|958
1639474800000|2021-12-14 09:40:00|3788.51|3779.81|3784.86|3776.16|3794.53|3785.83|3784.8|3776.1|1012
1639475100000|2021-12-14 09:45:00|3784.44|3775.74|3789.34|3780.64|3791.98|3783.28|3780.41|3771.71|1026
1639475400000|2021-12-14 09:50:00|3789.04|3780.34|3782.67|3773.97|3792.6|3783.9|3781.18|3772.48|1034
1639475700000|2021-12-14 09:55:00|3782.97|3774.27|3772.67|3763.97|3783.25|3774.55|3770.06|3761.36|942
1639476000000|2021-12-14 10:00:00|3772.62|3763.92|3780.99|3772.29|3781.44|3772.74|3767.33|3758.63|1028
1639476300000|2021-12-14 10:05:00|3781.05|3772.35|3784.32|3775.62|3788.37|3779.67|3780.36|3771.66|982
1639476600000|2021-12-14 10:10:00|3784.88|3776.18|3791.49|3782.79|3792.66|3783.96|3783.13|3774.43|990
1639476900000|2021-12-14 10:15:00|3791.35|3782.65|3788.55|3779.85|3795.36|3786.66|3785.11|3776.41|950
1639477200000|2021-12-14 10:20:00|3788.74|3780.04|3785.36|3776.66|3802.67|3793.97|3781.8|3773.1|1018
1639477500000|2021-12-14 10:25:00|3785.41|3776.71|3790.15|3781.45|3793.49|3784.79|3782.95|3774.25|929
1639477800000|2021-12-14 10:30:00|3790.11|3781.41|3813.39|3804.69|3816.45|3807.75|3788.6|3779.9|1072
1639478100000|2021-12-14 10:35:00|3813.53|3804.83|3801.13|3792.43|3818.21|3809.51|3800.83|3792.13|1092
1639478400000|2021-12-14 10:40:00|3801.11|3792.41|3794.9|3786.2|3801.81|3793.11|3791.55|3782.85|1056
1639478700000|2021-12-14 10:45:00|3794.85|3786.15|3805.92|3797.22|3808.81|3800.11|3794.16|3785.46|1056
1639479000000|2021-12-14 10:50:00|3806|3797.3|3816.22|3807.52|3816.62|3807.92|3800.52|3791.82|1064
1639479300000|2021-12-14 10:55:00|3815.84|3807.14|3822.89|3814.19|3823.29|3814.59|3815.66|3806.96|1043
1639479600000|2021-12-14 11:00:00|3822.6|3813.9|3820.15|3811.45|3826.55|3817.85|3816.66|3807.96|1046
1639479900000|2021-12-14 11:05:00|3820.26|3811.56|3812.66|3803.96|3820.27|3811.57|3809.52|3800.82|1047
1639480200000|2021-12-14 11:10:00|3812.04|3803.34|3814.36|3805.66|3819.84|3811.14|3811.46|3802.76|1051
1639480500000|2021-12-14 11:15:00|3814.33|3805.63|3819.41|3810.71|3819.41|3810.71|3810.5|3801.8|1050
1639480800000|2021-12-14 11:20:00|3819.4|3810.7|3824.07|3815.37|3827.14|3818.44|3818.21|3809.51|962
1639481100000|2021-12-14 11:25:00|3823.87|3815.17|3817.17|3808.47|3826.3|3817.6|3814.25|3805.55|903
1639481400000|2021-12-14 11:30:00|3817.13|3808.43|3803.17|3794.47|3817.15|3808.45|3803.17|3794.47|973
1639481700000|2021-12-14 11:35:00|3803.19|3794.49|3806.31|3797.61|3810.11|3801.41|3801.54|3792.84|1035
1639482000000|2021-12-14 11:40:00|3806.17|3797.47|3816.29|3807.59|3816.29|3807.59|3805.16|3796.46|1025
1639482300000|2021-12-14 11:45:00|3816.15|3807.45|3805.54|3796.84|3818.39|3809.69|3805.28|3796.58|1057
1639482600000|2021-12-14 11:50:00|3805.29|3796.59|3846.43|3837.73|3850.13|3841.43|3802.77|3794.07|1137
1639482900000|2021-12-14 11:55:00|3846.34|3837.64|3845.15|3836.45|3849.82|3841.12|3839.51|3830.81|1133
1639483200000|2021-12-14 12:00:00|3845.16|3836.46|3865.88|3857.18|3865.88|3857.18|3842.49|3833.79|1119
1639483500000|2021-12-14 12:05:00|3865.81|3857.11|3867.16|3858.46|3867.16|3858.46|3855.01|3846.31|1111
1639483800000|2021-12-14 12:10:00|3866.92|3858.22|3855.82|3847.12|3872.06|3863.36|3854.69|3845.99|1077
1639484100000|2021-12-14 12:15:00|3855.86|3847.16|3864.23|3855.53|3865.76|3857.06|3851.89|3843.19|1092
1639484400000|2021-12-14 12:20:00|3864.11|3855.41|3866.31|3857.61|3868.37|3859.67|3856.49|3847.79|1098
1639484700000|2021-12-14 12:25:00|3866.61|3857.91|3850.52|3841.82|3868.56|3859.86|3849.67|3840.97|1081
1639485000000|2021-12-14 12:30:00|3849.82|3841.12|3841.89|3833.19|3853.13|3844.43|3840.49|3831.79|1034
1639485300000|2021-12-14 12:35:00|3841.96|3833.26|3836.44|3827.74|3842.36|3833.66|3835.6|3826.9|996
1639485600000|2021-12-14 12:40:00|3836.08|3827.38|3834.58|3825.88|3838.04|3829.34|3830.07|3821.37|1033
1639485900000|2021-12-14 12:45:00|3834.3|3825.6|3831.75|3823.05|3844.51|3835.81|3831.7|3823|1027
1639486200000|2021-12-14 12:50:00|3831.56|3822.86|3835.71|3827.01|3838.4|3829.7|3829.99|3821.29|1077
1639486500000|2021-12-14 12:55:00|3835.74|3827.04|3830.21|3821.51|3839.22|3830.52|3830.2|3821.5|1034
1639486800000|2021-12-14 13:00:00|3830.2|3821.5|3841.14|3832.44|3846.96|3838.26|3830.2|3821.5|971
1639487100000|2021-12-14 13:05:00|3841.13|3832.43|3841.54|3832.84|3843.53|3834.83|3834.16|3825.46|1042
1639487400000|2021-12-14 13:10:00|3841.53|3832.83|3842.33|3833.63|3846.11|3837.41|3840.84|3832.14|993
1639487700000|2021-12-14 13:15:00|3842.35|3833.65|3833.65|3824.95|3842.52|3833.82|3833.54|3824.84|928
1639488000000|2021-12-14 13:20:00|3833.55|3824.85|3815.93|3807.23|3833.96|3825.26|3815.67|3806.97|1086
1639488300000|2021-12-14 13:25:00|3815.75|3807.05|3819.95|3811.25|3821.97|3813.27|3814.02|3805.32|1057
1639488600000|2021-12-14 13:30:00|3819.79|3811.09|3797.97|3789.27|3820.15|3811.45|3793.49|3784.79|1107
1639488900000|2021-12-14 13:35:00|3797.9|3789.2|3785.27|3776.57|3802.48|3793.78|3784.31|3775.61|1033
1639489200000|2021-12-14 13:40:00|3785.29|3776.59|3782.72|3774.02|3793.5|3784.8|3781.02|3772.32|1058
1639489500000|2021-12-14 13:45:00|3782.61|3773.91|3786.6|3777.9|3787.81|3779.11|3775.52|3766.82|1091
1639489800000|2021-12-14 13:50:00|3786.67|3777.97|3800.23|3791.53|3801.61|3792.91|3785.36|3776.66|1079
1639490100000|2021-12-14 13:55:00|3800.33|3791.63|3800.56|3791.86|3804.23|3795.53|3796.4|3787.7|1037
1639490400000|2021-12-14 14:00:00|3800.51|3791.81|3806.27|3797.57|3806.54|3797.84|3789.41|3780.71|1086
1639490700000|2021-12-14 14:05:00|3806.85|3798.15|3797.61|3788.91|3815.98|3807.28|3795.98|3787.28|1103
1639491000000|2021-12-14 14:10:00|3797.48|3788.78|3785.34|3776.64|3797.48|3788.78|3777.11|3768.41|1095
1639491300000|2021-12-14 14:15:00|3785.45|3776.75|3778.26|3769.56|3786|3777.3|3769.67|3760.97|1114
1639491600000|2021-12-14 14:20:00|3778.15|3769.45|3776.21|3767.51|3788.54|3779.84|3775.25|3766.55|1046
1639491900000|2021-12-14 14:25:00|3776.22|3767.52|3780.06|3771.36|3784.08|3775.38|3772.92|3764.22|1081
1639492200000|2021-12-14 14:30:00|3779.03|3770.33|3795.58|3786.88|3797.38|3788.68|3776.6|3767.9|1132
1639492500000|2021-12-14 14:35:00|3795.47|3786.77|3801.47|3792.77|3805.47|3796.77|3787.95|3779.25|1076
1639492800000|2021-12-14 14:40:00|3801.26|3792.56|3809.7|3801|3814.47|3805.77|3800.77|3792.07|1088
1639493100000|2021-12-14 14:45:00|3809.65|3800.95|3813.16|3804.46|3818.79|3810.09|3809.65|3800.95|1070
1639493400000|2021-12-14 14:50:00|3813.5|3804.8|3809.69|3800.99|3814.54|3805.84|3800.44|3791.74|1046
1639493700000|2021-12-14 14:55:00|3809.62|3800.92|3824.9|3816.2|3826.51|3817.81|3808.6|3799.9|1059
1639494000000|2021-12-14 15:00:00|3824.91|3816.21|3805.92|3797.22|3828.1|3819.4|3804.03|3795.33|1014
1639494300000|2021-12-14 15:05:00|3805.81|3797.11|3819.63|3810.93|3824.56|3815.86|3804.98|3796.28|1050
1639494600000|2021-12-14 15:10:00|3819.6|3810.9|3797.31|3788.61|3819.78|3811.08|3797.16|3788.46|1014
1639494900000|2021-12-14 15:15:00|3797.56|3788.86|3806.73|3798.03|3809.72|3801.02|3795.35|3786.65|1012
1639495200000|2021-12-14 15:20:00|3806.74|3798.04|3835.12|3826.42|3835.19|3826.49|3799.99|3791.29|1011
1639495500000|2021-12-14 15:25:00|3835.25|3826.55|3837.59|3828.89|3840.4|3831.7|3832.47|3823.77|1043
1639495800000|2021-12-14 15:30:00|3837.75|3829.05|3828.39|3819.69|3840.31|3831.61|3825.91|3817.21|1040
1639496100000|2021-12-14 15:35:00|3828.17|3819.47|3829.63|3820.93|3832.64|3823.94|3821.66|3812.96|1032
1639496400000|2021-12-14 15:40:00|3829.76|3821.06|3816.31|3807.61|3831.26|3822.56|3810.94|3802.24|1041
1639496700000|2021-12-14 15:45:00|3816.42|3807.72|3798.31|3789.61|3821.63|3812.93|3792.84|3784.14|1104
1639497000000|2021-12-14 15:50:00|3798.64|3789.94|3790.55|3781.85|3798.97|3790.27|3787.54|3778.84|1105
1639497300000|2021-12-14 15:55:00|3790.53|3781.83|3790.26|3781.56|3792.67|3783.97|3775.91|3767.21|1129
1639497600000|2021-12-14 16:00:00|3790.19|3781.49|3787.64|3778.94|3790.33|3781.63|3775.09|3766.39|1087
1639497900000|2021-12-14 16:05:00|3787.65|3778.95|3800.29|3791.59|3806.25|3797.55|3787.62|3778.92|1080
1639498200000|2021-12-14 16:10:00|3799.18|3790.48|3788.16|3779.46|3803.04|3794.34|3783.73|3775.03|1061
1639498500000|2021-12-14 16:15:00|3787.65|3778.95|3773.11|3764.41|3794.35|3785.65|3769.7|3761|1076
1639498800000|2021-12-14 16:20:00|3773.44|3764.74|3765.41|3756.71|3778.65|3769.95|3752.58|3743.88|1124
1639499100000|2021-12-14 16:25:00|3764.94|3756.24|3802.69|3793.99|3802.69|3793.99|3764.24|3755.54|1042
1639499400000|2021-12-14 16:30:00|3802.7|3794|3794.2|3785.5|3804.67|3795.97|3787.28|3778.58|1047
1639499700000|2021-12-14 16:35:00|3794.28|3785.58|3799.73|3791.03|3801.66|3792.96|3794.28|3785.58|1047
1639500000000|2021-12-14 16:40:00|3799.59|3790.89|3793.01|3784.31|3807.31|3798.61|3792.6|3783.9|1035
1639500300000|2021-12-14 16:45:00|3792.63|3783.93|3792.18|3783.48|3805.09|3796.39|3791.68|3782.98|1036
1639500600000|2021-12-14 16:50:00|3792.22|3783.52|3775.17|3766.47|3794.01|3785.31|3773.61|3764.91|1047
1639500900000|2021-12-14 16:55:00|3775.15|3766.45|3769.59|3760.89|3782.1|3773.4|3768.92|3760.22|1068
1639501200000|2021-12-14 17:00:00|3769.76|3761.06|3771|3762.3|3776.69|3767.99|3768.92|3760.22|1053
1639501500000|2021-12-14 17:05:00|3771.05|3762.35|3793.18|3784.48|3795.7|3787|3767.21|3758.51|1039
1639501800000|2021-12-14 17:10:00|3793.07|3784.37|3783.92|3775.22|3794.68|3785.98|3782.07|3773.37|1042
1639502100000|2021-12-14 17:15:00|3783.89|3775.19|3796.06|3787.36|3800.91|3792.21|3782.47|3773.77|1041
1639502400000|2021-12-14 17:20:00|3795.61|3786.91|3803.32|3794.62|3804.63|3795.93|3792.94|3784.24|1029
1639502700000|2021-12-14 17:25:00|3803.21|3794.51|3802.38|3793.68|3804.29|3795.59|3798.33|3789.63|988
1639503000000|2021-12-14 17:30:00|3802.09|3793.39|3797.3|3788.6|3802.71|3794.01|3792.83|3784.13|983
1639503300000|2021-12-14 17:35:00|3797.06|3788.36|3784.95|3776.25|3802.79|3794.09|3784.53|3775.83|898
1639503600000|2021-12-14 17:40:00|3784.57|3775.87|3783.41|3774.71|3792.97|3784.27|3782.54|3773.84|1009
1639503900000|2021-12-14 17:45:00|3783.6|3774.9|3778.42|3769.72|3784.57|3775.87|3775.74|3767.04|1015
1639504200000|2021-12-14 17:50:00|3778.43|3769.73|3782.1|3773.4|3783.04|3774.34|3771.24|3762.54|1036
1639504500000|2021-12-14 17:55:00|3782.09|3773.39|3764.49|3755.79|3783.91|3775.21|3762.24|3753.54|996
1639504800000|2021-12-14 18:00:00|3764.63|3755.93|3773.29|3764.59|3773.42|3764.72|3757.68|3748.98|1058
1639505100000|2021-12-14 18:05:00|3773.27|3764.57|3784.7|3776|3785.24|3776.54|3771.87|3763.17|1038
1639505400000|2021-12-14 18:10:00|3784.8|3776.1|3783.18|3774.48|3787.72|3779.02|3777.06|3768.36|1036
1639505700000|2021-12-14 18:15:00|3783.19|3774.49|3778.86|3770.16|3784.84|3776.14|3772.87|3764.17|1045
1639506000000|2021-12-14 18:20:00|3778.87|3770.17|3762.33|3753.63|3780.68|3771.98|3761.64|3752.94|1058
1639506300000|2021-12-14 18:25:00|3762.49|3753.79|3773.55|3764.85|3778.75|3770.05|3762.02|3753.32|1047
1639506600000|2021-12-14 18:30:00|3773.59|3764.89|3742.79|3734.09|3773.59|3764.89|3737.43|3728.73|1059
1639506900000|2021-12-14 18:35:00|3743.02|3734.32|3740.29|3731.59|3751.54|3742.84|3731.03|3722.33|1129
1639507200000|2021-12-14 18:40:00|3740.35|3731.65|3738.65|3729.95|3749.87|3741.17|3736.68|3727.98|1062
1639507500000|2021-12-14 18:45:00|3738.67|3729.97|3753.35|3744.65|3753.48|3744.78|3738.36|3729.66|998
1639507800000|2021-12-14 18:50:00|3753.49|3744.79|3751.74|3743.04|3754.12|3745.42|3749.04|3740.34|916
1639508100000|2021-12-14 18:55:00|3751.67|3742.97|3754.02|3745.32|3757.14|3748.44|3745.72|3737.02|1071
1639508400000|2021-12-14 19:00:00|3754.07|3745.37|3765.63|3756.93|3769.26|3760.56|3752.82|3744.12|1061
1639508700000|2021-12-14 19:05:00|3765.53|3756.83|3765.56|3756.86|3769.4|3760.7|3760.88|3752.18|1049
1639509000000|2021-12-14 19:10:00|3765.51|3756.81|3766.38|3757.68|3775.28|3766.58|3765.15|3756.45|1078
1639509300000|2021-12-14 19:15:00|3766.83|3758.13|3770.18|3761.48|3777.74|3769.04|3765.65|3756.95|976
1639509600000|2021-12-14 19:20:00|3770.2|3761.5|3768.02|3759.32|3771.93|3763.23|3765.61|3756.91|1051
1639509900000|2021-12-14 19:25:00|3767.99|3759.29|3777.89|3769.19|3778.32|3769.62|3767.92|3759.22|983
1639510200000|2021-12-14 19:30:00|3777.64|3768.94|3785.92|3777.22|3788.66|3779.96|3776.03|3767.33|957
1639510500000|2021-12-14 19:35:00|3785.88|3777.18|3775.42|3766.72|3786.45|3777.75|3773.6|3764.9|1017
1639510800000|2021-12-14 19:40:00|3775.59|3766.89|3775.44|3766.74|3781.41|3772.71|3772.26|3763.56|1054
1639511100000|2021-12-14 19:45:00|3775.45|3766.75|3768.42|3759.72|3782.13|3773.43|3768.05|3759.35|1036
1639511400000|2021-12-14 19:50:00|3768.45|3759.75|3776.18|3767.48|3776.66|3767.96|3764.91|3756.21|940
1639511700000|2021-12-14 19:55:00|3775.75|3767.05|3775.69|3766.99|3785.1|3776.4|3773.81|3765.11|912
1639512000000|2021-12-14 20:00:00|3775.41|3766.71|3795.66|3786.96|3799.63|3790.93|3774.47|3765.77|1078
1639512300000|2021-12-14 20:05:00|3795.6|3786.9|3796.12|3787.42|3801.49|3792.79|3793.41|3784.71|1070
1639512600000|2021-12-14 20:10:00|3795.86|3787.16|3793.16|3784.46|3798.39|3789.69|3788.18|3779.48|1019
1639512900000|2021-12-14 20:15:00|3793.25|3784.55|3805.14|3796.44|3805.24|3796.54|3791.73|3783.03|995
1639513200000|2021-12-14 20:20:00|3805.36|3796.66|3802.9|3794.2|3806.14|3797.44|3794.65|3785.95|966
1639513500000|2021-12-14 20:25:00|3802.87|3794.17|3805.48|3796.78|3805.81|3797.11|3795.04|3786.34|965
1639513800000|2021-12-14 20:30:00|3806.12|3797.42|3815.83|3807.13|3817.7|3809|3802.76|3794.06|958
1639514100000|2021-12-14 20:35:00|3815.55|3806.85|3856.23|3847.53|3861.68|3852.98|3814.82|3806.12|1124
1639514400000|2021-12-14 20:40:00|3855.85|3847.15|3851.3|3842.6|3860.17|3851.47|3849.49|3840.79|1069
1639514700000|2021-12-14 20:45:00|3851.26|3842.56|3834.69|3825.99|3852.03|3843.33|3833.59|3824.89|1058
1639515000000|2021-12-14 20:50:00|3834.74|3826.04|3825.94|3817.24|3841.04|3832.34|3822.78|3814.08|1045
1639515300000|2021-12-14 20:55:00|3825.75|3817.05|3839.89|3831.19|3840|3831.3|3825.06|3816.36|1041
1639515600000|2021-12-14 21:00:00|3839.88|3831.18|3843.92|3835.22|3845.1|3836.4|3835.7|3827|1041
1639515900000|2021-12-14 21:05:00|3844|3835.3|3859.2|3850.5|3865.22|3856.52|3842.14|3833.44|1034
1639516200000|2021-12-14 21:10:00|3860.94|3852.24|3861.14|3852.44|3867.42|3858.72|3854.64|3845.94|1120
1639516500000|2021-12-14 21:15:00|3861.13|3852.43|3851.28|3842.58|3863.73|3855.03|3848.84|3840.14|1077
1639516800000|2021-12-14 21:20:00|3851.27|3842.57|3859.85|3851.15|3863.07|3854.37|3849.03|3840.33|957
1639517100000|2021-12-14 21:25:00|3859.84|3851.14|3864.79|3856.09|3867.92|3859.22|3854.41|3845.71|1004
1639517400000|2021-12-14 21:30:00|3864.78|3856.08|3854.79|3846.09|3867.84|3859.14|3849.87|3841.17|1078
1639517700000|2021-12-14 21:35:00|3854.72|3846.02|3877.57|3868.87|3880.96|3872.26|3854.62|3845.92|1116
1639518000000|2021-12-14 21:40:00|3878.06|3869.36|3876.02|3867.32|3886.76|3878.06|3875.36|3866.66|1023
1639518300000|2021-12-14 21:45:00|3876.13|3867.43|3878.92|3870.22|3883.3|3874.6|3868.1|3859.4|1113
1639518600000|2021-12-14 21:50:00|3878.81|3870.11|3867.41|3858.71|3884.1|3875.4|3867.25|3858.55|1059
1639518900000|2021-12-14 21:55:00|3867.4|3858.7|3857.2|3848.5|3868.33|3859.63|3852.57|3843.87|1068
1639519200000|2021-12-14 22:00:00|3857.21|3848.51|3853.57|3844.87|3862.06|3853.36|3851.37|3842.67|940
1639519500000|2021-12-14 22:05:00|3853.13|3844.43|3864.67|3855.97|3865.85|3857.15|3851.84|3843.14|963
1639519800000|2021-12-14 22:10:00|3864.6|3855.9|3858.39|3849.69|3867.45|3858.75|3856.1|3847.4|1007
1639520100000|2021-12-14 22:15:00|3858.31|3849.61|3861.6|3852.9|3864.99|3856.29|3856.55|3847.85|984
1639520400000|2021-12-14 22:20:00|3861.64|3852.94|3847.45|3838.75|3865.15|3856.45|3847.18|3838.48|1016
1639520700000|2021-12-14 22:25:00|3847.11|3838.41|3836.91|3828.21|3850.2|3841.5|3836.85|3828.15|918
1639521000000|2021-12-14 22:30:00|3836.94|3828.24|3828.26|3819.56|3836.96|3828.26|3828.25|3819.55|760
1639521300000|2021-12-14 22:35:00|3828.17|3819.47|3841.82|3833.12|3842.43|3833.73|3827.95|3819.25|736
1639521600000|2021-12-14 22:40:00|3841.78|3833.08|3844.84|3836.14|3845.16|3836.46|3830.63|3821.93|838
1639521900000|2021-12-14 22:45:00|3844.83|3836.13|3839.34|3830.64|3847.3|3838.6|3838.94|3830.24|848
1639522200000|2021-12-14 22:50:00|3839.31|3830.61|3848.02|3839.32|3849.18|3840.48|3839|3830.3|725
1639522500000|2021-12-14 22:55:00|3848.03|3839.33|3844.64|3835.94|3850.89|3842.19|3843.34|3834.64|753
1639522800000|2021-12-14 23:00:00|3844.5|3835.8|3833.69|3824.99|3844.68|3835.98|3827.96|3819.26|1005
1639523100000|2021-12-14 23:05:00|3833.58|3824.88|3839.97|3831.27|3842.97|3834.27|3832.93|3824.23|1008
1639523400000|2021-12-14 23:10:00|3840|3831.3|3846.56|3837.86|3856.35|3847.65|3838.45|3829.75|1032
1639523700000|2021-12-14 23:15:00|3846.63|3837.93|3843.32|3834.62|3848.69|3839.99|3837.11|3828.41|998
1639524000000|2021-12-14 23:20:00|3843.4|3834.7|3851.93|3843.23|3852.34|3843.64|3840.56|3831.86|989
1639524300000|2021-12-14 23:25:00|3851.94|3843.24|3843.23|3834.53|3855.37|3846.67|3842.02|3833.32|1034
1639524600000|2021-12-14 23:30:00|3843.24|3834.54|3844.83|3836.13|3846.59|3837.89|3841.43|3832.73|921
1639524900000|2021-12-14 23:35:00|3844.82|3836.12|3850.55|3841.85|3853.57|3844.87|3842.59|3833.89|1011
1639525200000|2021-12-14 23:40:00|3850.59|3841.89|3857.12|3848.42|3861.59|3852.89|3849.06|3840.36|1015
1639525500000|2021-12-14 23:45:00|3857.03|3848.33|3852.9|3844.2|3860.66|3851.96|3849.65|3840.95|1005
1639525800000|2021-12-14 23:50:00|3853.34|3844.64|3869.05|3860.35|3874.76|3866.06|3848.58|3839.88|1092
1639526100000|2021-12-14 23:55:00|3869.17|3860.47|3866.07|3857.37|3869.2|3860.5|3861.74|3853.04|928
1639526400000|2021-12-15 00:00:00|3865.99|3857.29|3863.2|3854.5|3867.55|3858.85|3856.18|3847.48|983
1639526700000|2021-12-15 00:05:00|3863.31|3854.61|3876.96|3868.26|3878.19|3869.49|3863.31|3854.61|928
1639527000000|2021-12-15 00:10:00|3876.77|3868.07|3867.38|3858.68|3878.33|3869.63|3866.66|3857.96|994
1639527300000|2021-12-15 00:15:00|3867.59|3858.89|3856.15|3847.45|3867.64|3858.94|3855.58|3846.88|981
1639527600000|2021-12-15 00:20:00|3856.11|3847.41|3896.88|3888.18|3899.76|3891.06|3854.45|3845.75|1076
1639527900000|2021-12-15 00:25:00|3896.66|3887.96|3887.52|3878.82|3897.91|3889.21|3879.47|3870.77|1047
1639528200000|2021-12-15 00:30:00|3887.41|3878.71|3884.06|3875.36|3896.31|3887.61|3881.43|3872.73|1020
1639528500000|2021-12-15 00:35:00|3884.19|3875.49|3882.61|3873.91|3893.22|3884.52|3882.1|3873.4|925
1639528800000|2021-12-15 00:40:00|3882.77|3874.07|3867.23|3858.53|3883.02|3874.32|3867.23|3858.53|961
1639529100000|2021-12-15 00:45:00|3868|3859.3|3867.68|3858.98|3873.23|3864.53|3866.58|3857.88|1015
1639529400000|2021-12-15 00:50:00|3867.82|3859.12|3859.17|3850.47|3869.08|3860.38|3853.98|3845.28|1047
1639529700000|2021-12-15 00:55:00|3859.48|3850.78|3854.86|3846.16|3862.13|3853.43|3851.85|3843.15|961
1639530000000|2021-12-15 01:00:00|3854.66|3845.96|3842.73|3834.03|3854.69|3845.99|3842.3|3833.6|1024
1639530300000|2021-12-15 01:05:00|3842.68|3833.98|3845.92|3837.22|3847|3838.3|3838.58|3829.88|1002
1639530600000|2021-12-15 01:10:00|3846.02|3837.32|3830.92|3822.22|3847.64|3838.94|3828.85|3820.15|976
1639530900000|2021-12-15 01:15:00|3830.91|3822.21|3835.5|3826.8|3836.64|3827.94|3828.08|3819.38|931
1639531200000|2021-12-15 01:20:00|3835.52|3826.82|3833.86|3825.16|3842.39|3833.69|3832.46|3823.76|874
1639531500000|2021-12-15 01:25:00|3833.96|3825.26|3837.9|3829.2|3840.93|3832.23|3829.73|3821.03|892
1639531800000|2021-12-15 01:30:00|3838.03|3829.33|3835.92|3827.22|3845.46|3836.76|3833.87|3825.17|871
1639532100000|2021-12-15 01:35:00|3835.94|3827.24|3838.16|3829.46|3843.97|3835.27|3835.94|3827.24|888
1639532400000|2021-12-15 01:40:00|3838.18|3829.48|3835.66|3826.96|3838.64|3829.94|3825.05|3816.35|992
1639532700000|2021-12-15 01:45:00|3835.61|3826.91|3835.27|3826.57|3838.94|3830.24|3833.82|3825.12|990
1639533000000|2021-12-15 01:50:00|3835.5|3826.8|3837.55|3828.85|3842.02|3833.32|3834.27|3825.57|740
1639533300000|2021-12-15 01:55:00|3837.53|3828.83|3841.27|3832.57|3844.91|3836.21|3836.56|3827.86|971
1639533600000|2021-12-15 02:00:00|3841.24|3832.54|3827.03|3818.33|3843.56|3834.86|3826.68|3817.98|841
1639533900000|2021-12-15 02:05:00|3827.04|3818.34|3825.9|3817.2|3827.71|3819.01|3809.56|3800.86|1045
1639534200000|2021-12-15 02:10:00|3825.84|3817.14|3824.9|3816.2|3828.69|3819.99|3820.15|3811.45|860
1639534500000|2021-12-15 02:15:00|3824.8|3816.1|3829.94|3821.24|3832.73|3824.03|3824.75|3816.05|927
1639534800000|2021-12-15 02:20:00|3829.95|3821.25|3831.07|3822.37|3832.14|3823.44|3824.91|3816.21|923
1639535100000|2021-12-15 02:25:00|3831.21|3822.51|3824.25|3815.55|3832.61|3823.91|3818.89|3810.19|860
1639535400000|2021-12-15 02:30:00|3824.3|3815.6|3828.07|3819.37|3828.97|3820.27|3819.15|3810.45|923
1639535700000|2021-12-15 02:35:00|3828.09|3819.39|3820.94|3812.24|3828.36|3819.66|3818.78|3810.08|998
1639536000000|2021-12-15 02:40:00|3820.96|3812.26|3821.54|3812.84|3822.47|3813.77|3818.63|3809.93|962
1639536300000|2021-12-15 02:45:00|3821.69|3812.99|3824.28|3815.58|3825.76|3817.06|3820.5|3811.8|959
1639536600000|2021-12-15 02:50:00|3824.29|3815.59|3824.42|3815.72|3831.04|3822.34|3822.65|3813.95|838
1639536900000|2021-12-15 02:55:00|3824.53|3815.83|3832.33|3823.63|3832.33|3823.63|3824.29|3815.59|935
1639537200000|2021-12-15 03:00:00|3832.32|3823.62|3825.82|3817.12|3833.98|3825.28|3824.37|3815.67|880
1639537500000|2021-12-15 03:05:00|3825.81|3817.11|3826.43|3817.73|3831.58|3822.88|3825.65|3816.95|908
1639537800000|2021-12-15 03:10:00|3826.03|3817.33|3826.11|3817.41|3829.59|3820.89|3823.9|3815.2|963
1639538100000|2021-12-15 03:15:00|3825.64|3816.94|3827.91|3819.21|3829.85|3821.15|3824.18|3815.48|907
1639538400000|2021-12-15 03:20:00|3827.9|3819.2|3827.91|3819.21|3831.35|3822.65|3824.35|3815.65|917
1639538700000|2021-12-15 03:25:00|3827.98|3819.28|3836.66|3827.96|3839.55|3830.85|3827.91|3819.21|839
1639539000000|2021-12-15 03:30:00|3836.7|3828|3839.48|3830.78|3843.15|3834.45|3836.7|3828|836
1639539300000|2021-12-15 03:35:00|3839.43|3830.73|3838.53|3829.83|3844.14|3835.44|3837.03|3828.33|839
1639539600000|2021-12-15 03:40:00|3838.58|3829.88|3841.9|3833.2|3843.4|3834.7|3835.78|3827.08|865
1639539900000|2021-12-15 03:45:00|3841.77|3833.07|3838.94|3830.24|3843.94|3835.24|3836.67|3827.97|877
1639540200000|2021-12-15 03:50:00|3839.29|3830.59|3846.36|3837.66|3850.66|3841.96|3835.91|3827.21|1027
1639540500000|2021-12-15 03:55:00|3846.39|3837.69|3852.81|3844.11|3853.53|3844.83|3843.99|3835.29|983
1639540800000|2021-12-15 04:00:00|3852.79|3844.09|3841.53|3832.83|3861.07|3852.37|3841.31|3832.61|1111
1639541100000|2021-12-15 04:05:00|3841.41|3832.71|3834.01|3825.31|3841.86|3833.16|3830.94|3822.24|940
1639541400000|2021-12-15 04:10:00|3833.75|3825.05|3850.21|3841.51|3851.51|3842.81|3831.07|3822.37|997
1639541700000|2021-12-15 04:15:00|3850.17|3841.47|3877.73|3869.03|3884.53|3875.83|3850.17|3841.47|1111
1639542000000|2021-12-15 04:20:00|3877.67|3868.97|3883.33|3874.63|3897.75|3889.05|3875.14|3866.44|1096
1639542300000|2021-12-15 04:25:00|3883.32|3874.62|3876.26|3867.56|3887.87|3879.17|3874.07|3865.37|1041
1639542600000|2021-12-15 04:30:00|3876.27|3867.57|3866.72|3858.02|3877.38|3868.68|3865.39|3856.69|1001
1639542900000|2021-12-15 04:35:00|3866.81|3858.11|3866.09|3857.39|3870.53|3861.83|3863.91|3855.21|972
1639543200000|2021-12-15 04:40:00|3866.08|3857.38|3868.09|3859.39|3869.57|3860.87|3861.96|3853.26|816
1639543500000|2021-12-15 04:45:00|3868.13|3859.43|3860.94|3852.24|3869.31|3860.61|3860.09|3851.39|993
1639543800000|2021-12-15 04:50:00|3861.4|3852.7|3863.17|3854.47|3864.56|3855.86|3858.46|3849.76|918
1639544100000|2021-12-15 04:55:00|3863.15|3854.45|3862.32|3853.62|3864.12|3855.42|3857.83|3849.13|856
1639544400000|2021-12-15 05:00:00|3862.21|3853.51|3858.44|3849.74|3863.52|3854.82|3853.46|3844.76|990
1639544700000|2021-12-15 05:05:00|3858.5|3849.8|3858.75|3850.05|3860.79|3852.09|3854.02|3845.32|1040
1639545000000|2021-12-15 05:10:00|3858.56|3849.86|3850.61|3841.91|3859.23|3850.53|3843.52|3834.82|1024
1639545300000|2021-12-15 05:15:00|3850.6|3841.9|3849.28|3840.58|3852.3|3843.6|3842.97|3834.27|987
1639545600000|2021-12-15 05:20:00|3848.69|3839.99|3853.41|3844.71|3854.35|3845.65|3844.12|3835.42|872
1639545900000|2021-12-15 05:25:00|3853.45|3844.75|3854.71|3846.01|3855.87|3847.17|3850.25|3841.55|772
1639546200000|2021-12-15 05:30:00|3854.66|3845.96|3861.88|3853.18|3862.75|3854.05|3852.82|3844.12|861
1639546500000|2021-12-15 05:35:00|3861.97|3853.27|3857.64|3848.94|3869.89|3861.19|3854.79|3846.09|971
1639546800000|2021-12-15 05:40:00|3857.74|3849.04|3856.3|3847.6|3860.66|3851.96|3854.49|3845.79|885
1639547100000|2021-12-15 05:45:00|3856.5|3847.8|3852.19|3843.49|3856.57|3847.87|3850.8|3842.1|909
1639547400000|2021-12-15 05:50:00|3852.2|3843.5|3856.87|3848.17|3856.87|3848.17|3846.09|3837.39|886
1639547700000|2021-12-15 05:55:00|3856.93|3848.23|3856.52|3847.82|3860.4|3851.7|3852.86|3844.16|987
1639548000000|2021-12-15 06:00:00|3856.53|3847.83|3859.07|3850.37|3859.75|3851.05|3854.41|3845.71|930
1639548300000|2021-12-15 06:05:00|3858.94|3850.24|3864.63|3855.93|3867.01|3858.31|3857.37|3848.67|905
1639548600000|2021-12-15 06:10:00|3864.62|3855.92|3869.5|3860.8|3871.66|3862.96|3857.58|3848.88|989
1639548900000|2021-12-15 06:15:00|3869.47|3860.77|3874.53|3865.83|3877.1|3868.4|3866.1|3857.4|1047
1639549200000|2021-12-15 06:20:00|3874.49|3865.79|3876.09|3867.39|3880.59|3871.89|3874.01|3865.31|994
1639549500000|2021-12-15 06:25:00|3876.13|3867.43|3872.55|3863.85|3878.36|3869.66|3868.99|3860.29|907
1639549800000|2021-12-15 06:30:00|3872.57|3863.87|3864.88|3856.18|3882.33|3873.63|3863.22|3854.52|904
1639550100000|2021-12-15 06:35:00|3863.79|3855.09|3864.02|3855.32|3865.3|3856.6|3859.61|3850.91|902
1639550400000|2021-12-15 06:40:00|3863.98|3855.28|3857.49|3848.79|3866.12|3857.42|3856.86|3848.16|830
1639550700000|2021-12-15 06:45:00|3857.33|3848.63|3861.56|3852.86|3862.38|3853.68|3856.16|3847.46|933
1639551000000|2021-12-15 06:50:00|3861.72|3853.02|3857.32|3848.62|3862.52|3853.82|3856.77|3848.07|816
1639551300000|2021-12-15 06:55:00|3857.3|3848.6|3857.77|3849.07|3860.14|3851.44|3854.92|3846.22|833
1639551600000|2021-12-15 07:00:00|3857.76|3849.06|3851.15|3842.45|3860.49|3851.79|3850.41|3841.71|975
1639551900000|2021-12-15 07:05:00|3850.47|3841.77|3851.28|3842.58|3852.8|3844.1|3847.66|3838.96|756
1639552200000|2021-12-15 07:10:00|3851.53|3842.83|3870.13|3861.43|3871.49|3862.79|3847.58|3838.88|892
1639552500000|2021-12-15 07:15:00|3870.1|3861.4|3870.62|3861.92|3875.09|3866.39|3866.35|3857.65|1042
1639552800000|2021-12-15 07:20:00|3870.5|3861.8|3871.74|3863.04|3876.4|3867.7|3869.02|3860.32|916
1639553100000|2021-12-15 07:25:00|3871.71|3863.01|3863.69|3854.99|3873.72|3865.02|3863.03|3854.33|787
1639553400000|2021-12-15 07:30:00|3863.71|3855.01|3866.89|3858.19|3871.34|3862.64|3861.61|3852.91|833
1639553700000|2021-12-15 07:35:00|3866.91|3858.21|3873.74|3865.04|3877.45|3868.75|3865.9|3857.2|801
1639554000000|2021-12-15 07:40:00|3873.67|3864.97|3871.62|3862.92|3876.63|3867.93|3868.03|3859.33|794
1639554300000|2021-12-15 07:45:00|3872.38|3863.68|3873.2|3864.5|3878.78|3870.08|3872.24|3863.54|946
1639554600000|2021-12-15 07:50:00|3873.21|3864.51|3872.56|3863.86|3876.75|3868.05|3867.79|3859.09|960
1639554900000|2021-12-15 07:55:00|3872.57|3863.87|3869.84|3861.14|3876.93|3868.23|3867.42|3858.72|881
1639555200000|2021-12-15 08:00:00|3869.85|3861.15|3874.99|3866.29|3878.69|3869.99|3868.87|3860.17|906
1639555500000|2021-12-15 08:05:00|3875|3866.3|3880.79|3872.09|3881.79|3873.09|3874.88|3866.18|1010
1639555800000|2021-12-15 08:10:00|3880.81|3872.11|3874|3865.3|3884.5|3875.8|3872.62|3863.92|934
1639556100000|2021-12-15 08:15:00|3874.05|3865.35|3886.27|3877.57|3889.09|3880.39|3872.3|3863.6|917
1639556400000|2021-12-15 08:20:00|3886.46|3877.76|3893.51|3884.81|3895.64|3886.94|3886.46|3877.76|1003
1639556700000|2021-12-15 08:25:00|3893.42|3884.72|3887.45|3878.75|3894.62|3885.92|3885.65|3876.95|983
1639557000000|2021-12-15 08:30:00|3887.4|3878.7|3892.58|3883.88|3901.26|3892.56|3886.94|3878.24|1076
1639557300000|2021-12-15 08:35:00|3892.61|3883.91|3902.23|3893.53|3902.83|3894.13|3890.87|3882.17|1018
1639557600000|2021-12-15 08:40:00|3901.9|3893.2|3890.67|3881.97|3904.25|3895.55|3890.07|3881.37|1009
1639557900000|2021-12-15 08:45:00|3890.7|3882|3882.48|3873.78|3896.66|3887.96|3882.48|3873.78|921
1639558200000|2021-12-15 08:50:00|3882.89|3874.19|3883.25|3874.55|3887.11|3878.41|3880.8|3872.1|929
1639558500000|2021-12-15 08:55:00|3883.37|3874.67|3894.43|3885.73|3894.94|3886.24|3880.01|3871.31|763
1639558800000|2021-12-15 09:00:00|3894.4|3885.7|3890.39|3881.69|3895.42|3886.72|3889.4|3880.7|992
1639559100000|2021-12-15 09:05:00|3889.88|3881.18|3891.78|3883.08|3891.78|3883.08|3885.38|3876.68|878
1639559400000|2021-12-15 09:10:00|3891.64|3882.94|3884.53|3875.83|3891.78|3883.08|3881.77|3873.07|952
1639559700000|2021-12-15 09:15:00|3884.58|3875.88|3885.27|3876.57|3888.16|3879.46|3882.87|3874.17|971
1639560000000|2021-12-15 09:20:00|3885.33|3876.63|3884.03|3875.33|3886.73|3878.03|3881.36|3872.66|893
1639560300000|2021-12-15 09:25:00|3884.13|3875.43|3881.4|3872.7|3884.57|3875.87|3876.04|3867.34|927
1639560600000|2021-12-15 09:30:00|3881.5|3872.8|3881.13|3872.43|3882.88|3874.18|3874.63|3865.93|855
1639560900000|2021-12-15 09:35:00|3880.93|3872.23|3878.87|3870.17|3884.31|3875.61|3877.01|3868.31|904
1639561200000|2021-12-15 09:40:00|3878.92|3870.22|3879.13|3870.43|3879.66|3870.96|3875.02|3866.32|786
1639561500000|2021-12-15 09:45:00|3879.05|3870.35|3882.33|3873.63|3886.84|3878.14|3879.05|3870.35|929
1639561800000|2021-12-15 09:50:00|3882.31|3873.61|3884.6|3875.9|3889.42|3880.72|3882.12|3873.42|899
1639562100000|2021-12-15 09:55:00|3884.62|3875.92|3884.62|3875.92|3887.05|3878.35|3880.1|3871.4|918
1639562400000|2021-12-15 10:00:00|3884.64|3875.94|3886.11|3877.41|3892.48|3883.78|3883.19|3874.49|920
1639562700000|2021-12-15 10:05:00|3886.18|3877.48|3888.56|3879.86|3891.26|3882.56|3885.43|3876.73|780
1639563000000|2021-12-15 10:10:00|3888.52|3879.82|3879.88|3871.18|3889.63|3880.93|3879.1|3870.4|827
1639563300000|2021-12-15 10:15:00|3880.17|3871.47|3864.65|3855.95|3880.35|3871.65|3864.64|3855.94|1042
1639563600000|2021-12-15 10:20:00|3864.66|3855.96|3870.75|3862.05|3870.84|3862.14|3861.57|3852.87|947
1639563900000|2021-12-15 10:25:00|3870.78|3862.08|3871.27|3862.57|3872.56|3863.86|3866.14|3857.44|856
1639564200000|2021-12-15 10:30:00|3871.28|3862.58|3867.35|3858.65|3871.32|3862.62|3861.73|3853.03|923
1639564500000|2021-12-15 10:35:00|3867.34|3858.64|3866.24|3857.54|3870.78|3862.08|3864.55|3855.85|879
1639564800000|2021-12-15 10:40:00|3866.28|3857.58|3865.55|3856.85|3868.73|3860.03|3860.66|3851.96|912
1639565100000|2021-12-15 10:45:00|3865.4|3856.7|3869.24|3860.54|3869.32|3860.62|3862.09|3853.39|830
1639565400000|2021-12-15 10:50:00|3869.12|3860.42|3870.74|3862.04|3874.81|3866.11|3868.82|3860.12|915
1639565700000|2021-12-15 10:55:00|3870.67|3861.97|3866.64|3857.94|3872.35|3863.65|3865.31|3856.61|915
1639566000000|2021-12-15 11:00:00|3866.89|3858.19|3864.69|3855.99|3870.74|3862.04|3863.12|3854.42|915
1639566300000|2021-12-15 11:05:00|3864.83|3856.13|3866.95|3858.25|3867.63|3858.93|3863.53|3854.83|834
1639566600000|2021-12-15 11:10:00|3866.72|3858.02|3876.35|3867.65|3880.15|3871.45|3866.23|3857.53|809
1639566900000|2021-12-15 11:15:00|3876.33|3867.63|3878.55|3869.85|3882.5|3873.8|3876.18|3867.48|826
1639567200000|2021-12-15 11:20:00|3878.54|3869.84|3857.94|3849.24|3878.6|3869.9|3853.39|3844.69|966
1639567500000|2021-12-15 11:25:00|3857.67|3848.97|3854.09|3845.39|3858.69|3849.99|3849.33|3840.63|926
1639567800000|2021-12-15 11:30:00|3854.17|3845.47|3858.99|3850.29|3861.01|3852.31|3851.85|3843.15|928
1639568100000|2021-12-15 11:35:00|3858.97|3850.27|3855.32|3846.62|3860.28|3851.58|3851.89|3843.19|874
1639568400000|2021-12-15 11:40:00|3855.28|3846.58|3861.22|3852.52|3863.27|3854.57|3854.87|3846.17|895
1639568700000|2021-12-15 11:45:00|3861.21|3852.51|3863.27|3854.57|3867.16|3858.46|3860.94|3852.24|920
1639569000000|2021-12-15 11:50:00|3863.39|3854.69|3857.55|3848.85|3863.42|3854.72|3854.41|3845.71|834
1639569300000|2021-12-15 11:55:00|3857.42|3848.72|3857.08|3848.38|3861.22|3852.52|3856.98|3848.28|875
1639569600000|2021-12-15 12:00:00|3857.04|3848.34|3863.73|3855.03|3867.1|3858.4|3852.8|3844.1|926
1639569900000|2021-12-15 12:05:00|3863.67|3854.97|3868.23|3859.53|3870.34|3861.64|3862.5|3853.8|952
1639570200000|2021-12-15 12:10:00|3868.12|3859.42|3874.83|3866.13|3876.5|3867.8|3868|3859.3|958
1639570500000|2021-12-15 12:15:00|3874.65|3865.95|3875.3|3866.6|3878.46|3869.76|3870.45|3861.75|700
1639570800000|2021-12-15 12:20:00|3877.61|3868.91|3868.27|3859.57|3877.81|3869.11|3866.05|3857.35|698
1639571100000|2021-12-15 12:25:00|3868.26|3859.56|3874.04|3865.34|3877.46|3868.76|3868.25|3859.55|952
1639571400000|2021-12-15 12:30:00|3873.67|3864.97|3860.93|3852.23|3876.85|3868.15|3859.74|3851.04|970
1639571700000|2021-12-15 12:35:00|3860.52|3851.82|3834.44|3825.74|3863.02|3854.32|3827.42|3818.72|1080
1639572000000|2021-12-15 12:40:00|3834.31|3825.61|3835.56|3826.86|3845.79|3837.09|3832.87|3824.17|1065
1639572300000|2021-12-15 12:45:00|3835.53|3826.83|3828.15|3819.45|3839.1|3830.4|3823.31|3814.61|1065
1639572600000|2021-12-15 12:50:00|3827.99|3819.29|3821.26|3812.56|3828.57|3819.87|3817.63|3808.93|1066
1639572900000|2021-12-15 12:55:00|3821.22|3812.52|3815.48|3806.78|3828.81|3820.11|3814.96|3806.26|950
1639573200000|2021-12-15 13:00:00|3815.29|3806.59|3818.52|3809.82|3823.27|3814.57|3812.01|3803.31|1002
1639573500000|2021-12-15 13:05:00|3818.42|3809.72|3822.85|3814.15|3822.85|3814.15|3813.14|3804.44|1020
1639573800000|2021-12-15 13:10:00|3823.04|3814.34|3826.07|3817.37|3829.72|3821.02|3821.66|3812.96|989
1639574100000|2021-12-15 13:15:00|3826.08|3817.38|3820.86|3812.16|3828.22|3819.52|3820.59|3811.89|878
1639574400000|2021-12-15 13:20:00|3820.7|3812|3814.53|3805.83|3824.6|3815.9|3811.53|3802.83|912
1639574700000|2021-12-15 13:25:00|3814.88|3806.18|3829.62|3820.92|3829.82|3821.12|3811.91|3803.21|971
1639575000000|2021-12-15 13:30:00|3829.43|3820.73|3828.58|3819.88|3835.74|3827.04|3826.66|3817.96|1000
1639575300000|2021-12-15 13:35:00|3828.49|3819.79|3836.18|3827.48|3838.36|3829.66|3826.63|3817.93|1032
1639575600000|2021-12-15 13:40:00|3836.51|3827.81|3832.4|3823.7|3836.58|3827.88|3830.65|3821.95|975
1639575900000|2021-12-15 13:45:00|3832.29|3823.59|3834.49|3825.79|3837.54|3828.84|3831.22|3822.52|957
1639576200000|2021-12-15 13:50:00|3834.43|3825.73|3827.23|3818.53|3834.5|3825.8|3826.9|3818.2|883
1639576500000|2021-12-15 13:55:00|3827.18|3818.48|3825.28|3816.58|3828.49|3819.79|3819.25|3810.55|943
1639576800000|2021-12-15 14:00:00|3825.22|3816.52|3818.9|3810.2|3825.76|3817.06|3815.18|3806.48|1037
1639577100000|2021-12-15 14:05:00|3819.01|3810.31|3820.45|3811.75|3820.51|3811.81|3815.33|3806.63|924
1639577400000|2021-12-15 14:10:00|3819.98|3811.28|3830.38|3821.68|3831.36|3822.66|3819.98|3811.28|920
1639577700000|2021-12-15 14:15:00|3830.36|3821.66|3826.22|3817.52|3830.44|3821.74|3823.47|3814.77|886
1639578000000|2021-12-15 14:20:00|3826.17|3817.47|3827.09|3818.39|3828.26|3819.56|3823.96|3815.26|693
1639578300000|2021-12-15 14:25:00|3826.99|3818.29|3822.39|3813.69|3828.63|3819.93|3821.59|3812.89|847
1639578600000|2021-12-15 14:30:00|3822.75|3814.05|3782.98|3774.28|3823.59|3814.89|3780.55|3771.85|1032
1639578900000|2021-12-15 14:35:00|3783.01|3774.31|3791.44|3782.74|3794.02|3785.32|3783.01|3774.31|1059
1639579200000|2021-12-15 14:40:00|3791.94|3783.24|3779.8|3771.1|3791.94|3783.24|3778.58|3769.88|954
1639579500000|2021-12-15 14:45:00|3779.61|3770.91|3778.87|3770.17|3786.85|3778.15|3771.84|3763.14|1054
1639579800000|2021-12-15 14:50:00|3778.82|3770.12|3778.99|3770.29|3783.18|3774.48|3775.8|3767.1|960
1639580100000|2021-12-15 14:55:00|3779.1|3770.4|3781.57|3772.87|3782.15|3773.45|3773.02|3764.32|856
1639580400000|2021-12-15 15:00:00|3782.36|3773.66|3773.49|3764.79|3791.35|3782.65|3773.49|3764.79|1047
1639580700000|2021-12-15 15:05:00|3773.54|3764.84|3761.02|3752.32|3773.56|3764.86|3751.59|3742.89|1059
1639581000000|2021-12-15 15:10:00|3761.23|3752.53|3748.2|3739.5|3761.23|3752.53|3742.26|3733.56|1108
1639581300000|2021-12-15 15:15:00|3748.35|3739.65|3732.24|3723.54|3750.78|3742.08|3727.61|3718.91|1103
1639581600000|2021-12-15 15:20:00|3732.73|3724.03|3730.87|3722.17|3739.28|3730.58|3725.66|3716.96|1036
1639581900000|2021-12-15 15:25:00|3730.9|3722.2|3721.31|3712.61|3739.26|3730.56|3711.74|3703.04|1085
1639582200000|2021-12-15 15:30:00|3721.49|3712.79|3739.25|3730.55|3742.25|3733.55|3715.74|3707.04|1005
1639582500000|2021-12-15 15:35:00|3738.72|3730.02|3731.86|3723.16|3738.97|3730.27|3721.71|3713.01|755
1639582800000|2021-12-15 15:40:00|3732.25|3723.55|3715.28|3706.58|3733.05|3724.35|3712.55|3703.85|907
1639583100000|2021-12-15 15:45:00|3716.12|3707.42|3706.46|3697.76|3724.57|3715.87|3703.45|3694.75|1021
1639583400000|2021-12-15 15:50:00|3706.96|3698.26|3688.7|3680|3713.33|3704.63|3687.85|3679.15|1096
1639583700000|2021-12-15 15:55:00|3689.17|3680.47|3663.88|3655.18|3699.31|3690.61|3658.96|3650.26|1082
1639584000000|2021-12-15 16:00:00|3663.82|3655.12|3684.2|3675.5|3685.88|3677.18|3650|3641.3|1163
1639584300000|2021-12-15 16:05:00|3684.19|3675.49|3684.64|3675.94|3687.04|3678.34|3673.27|3664.57|1105
1639584600000|2021-12-15 16:10:00|3685.07|3676.37|3693.93|3685.23|3694.09|3685.39|3675.61|3666.91|1036
1639584900000|2021-12-15 16:15:00|3693.74|3685.04|3682.05|3673.35|3711.44|3702.74|3680.88|3672.18|1023
1639585200000|2021-12-15 16:20:00|3682.23|3673.53|3692.06|3683.36|3693.62|3684.92|3672.48|3663.78|1043
1639585500000|2021-12-15 16:25:00|3692.07|3683.37|3706.52|3697.82|3710.4|3701.7|3691.19|3682.49|1029
1639585800000|2021-12-15 16:30:00|3706.77|3698.07|3702.62|3693.92|3706.77|3698.07|3695.82|3687.12|900
1639586100000|2021-12-15 16:35:00|3702.7|3694|3693.83|3685.13|3706.78|3698.08|3693.79|3685.09|918
1639586400000|2021-12-15 16:40:00|3693.8|3685.1|3695.92|3687.22|3698.3|3689.6|3681.1|3672.4|1019
1639586700000|2021-12-15 16:45:00|3695.87|3687.17|3686.9|3678.2|3696.2|3687.5|3681.25|3672.55|924
1639587000000|2021-12-15 16:50:00|3686.87|3678.17|3699.82|3691.12|3699.82|3691.12|3685.99|3677.29|811
1639587300000|2021-12-15 16:55:00|3700.15|3691.45|3720.69|3711.99|3721.53|3712.83|3696.93|3688.23|993
1639587600000|2021-12-15 17:00:00|3720.65|3711.95|3718.7|3710|3722.9|3714.2|3712.23|3703.53|982
1639587900000|2021-12-15 17:05:00|3718.71|3710.01|3728.18|3719.48|3728.18|3719.48|3711.8|3703.1|1023
1639588200000|2021-12-15 17:10:00|3728.15|3719.45|3712.56|3703.86|3728.15|3719.45|3711.34|3702.64|862
1639588500000|2021-12-15 17:15:00|3712.49|3703.79|3700.37|3691.67|3712.96|3704.26|3699.1|3690.4|945
1639588800000|2021-12-15 17:20:00|3700.71|3692.01|3700.06|3691.36|3707.19|3698.49|3698.53|3689.83|946
1639589100000|2021-12-15 17:25:00|3699.77|3691.07|3718.31|3709.61|3719.22|3710.52|3699.04|3690.34|742
1639589400000|2021-12-15 17:30:00|3718.29|3709.59|3726.29|3717.59|3726.68|3717.98|3714.93|3706.23|1019
1639589700000|2021-12-15 17:35:00|3725.79|3717.09|3739.23|3730.53|3745.93|3737.23|3725.73|3717.03|1033
1639590000000|2021-12-15 17:40:00|3740|3731.3|3738.81|3730.11|3744.76|3736.06|3734.22|3725.52|891
1639590300000|2021-12-15 17:45:00|3738.96|3730.26|3736.51|3727.81|3740.08|3731.38|3728.97|3720.27|828
1639590600000|2021-12-15 17:50:00|3736.57|3727.87|3735.47|3726.77|3743.66|3734.96|3732.84|3724.14|881
1639590900000|2021-12-15 17:55:00|3735.52|3726.82|3733.67|3724.97|3740.17|3731.47|3732.88|3724.18|847
1639591200000|2021-12-15 18:00:00|3733.84|3725.14|3728.79|3720.09|3734.55|3725.85|3725.71|3717.01|908
1639591500000|2021-12-15 18:05:00|3728.8|3720.1|3744.98|3736.28|3747.35|3738.65|3726.65|3717.95|804
1639591800000|2021-12-15 18:10:00|3744.84|3736.14|3746.2|3737.5|3748.35|3739.65|3738.36|3729.66|917
1639592100000|2021-12-15 18:15:00|3746.19|3737.49|3758.53|3749.83|3758.88|3750.18|3743.22|3734.52|963
1639592400000|2021-12-15 18:20:00|3758.4|3749.7|3770.28|3761.58|3770.38|3761.68|3753.02|3744.32|1022
1639592700000|2021-12-15 18:25:00|3770.36|3761.66|3763.24|3754.54|3770.42|3761.72|3761.07|3752.37|962
1639593000000|2021-12-15 18:30:00|3763.19|3754.49|3769.08|3760.38|3771.91|3763.21|3760.89|3752.19|950
1639593300000|2021-12-15 18:35:00|3769.25|3760.55|3793.75|3785.05|3794.66|3785.96|3767.19|3758.49|1093
1639593600000|2021-12-15 18:40:00|3793.89|3785.19|3817.31|3808.61|3818.94|3810.24|3791.96|3783.26|1111
1639593900000|2021-12-15 18:45:00|3817.54|3808.84|3828.84|3820.14|3844.58|3835.88|3817.54|3808.84|1156
1639594200000|2021-12-15 18:50:00|3829.16|3820.46|3792.16|3783.46|3837.32|3828.62|3786.01|3777.31|1159
1639594500000|2021-12-15 18:55:00|3792.63|3783.93|3814.7|3806|3818.23|3809.53|3790.61|3781.91|1168
1639594800000|2021-12-15 19:00:00|3814.86|3806.16|3893.66|3884.96|3914.52|3905.82|3770.58|3761.88|1195
1639595100000|2021-12-15 19:05:00|3893.37|3884.67|3967.85|3959.15|3972.92|3964.22|3887.39|3878.69|1187
1639595400000|2021-12-15 19:10:00|3967.96|3959.26|3953.97|3945.27|3990.92|3982.22|3944.37|3935.67|1185
1639595700000|2021-12-15 19:15:00|3954.76|3946.06|3941.64|3932.94|3959.62|3950.92|3931.58|3922.88|1183
1639596000000|2021-12-15 19:20:00|3941.47|3932.77|3924|3915.3|3946.22|3937.52|3915.72|3907.02|1181
1639596300000|2021-12-15 19:25:00|3923.68|3914.98|3900.69|3891.99|3925.17|3916.47|3877.84|3869.14|1173
1639596600000|2021-12-15 19:30:00|3900.76|3892.06|3905.37|3896.67|3943.76|3935.06|3892.19|3883.49|1175
1639596900000|2021-12-15 19:35:00|3904.96|3896.26|3930.23|3921.53|3936.85|3928.15|3903.04|3894.34|1168
1639597200000|2021-12-15 19:40:00|3930.5|3921.8|3941.52|3932.82|3974.39|3965.69|3923.12|3914.42|1173
1639597500000|2021-12-15 19:45:00|3941.94|3933.24|3959.55|3950.85|3972.05|3963.35|3939.67|3930.97|1171
1639597800000|2021-12-15 19:50:00|3959.15|3950.45|3974.54|3965.84|3978.4|3969.7|3950.76|3942.06|1151
1639598100000|2021-12-15 19:55:00|3974.38|3965.68|3976|3967.3|3985.15|3976.45|3970.1|3961.4|1172
1639598400000|2021-12-15 20:00:00|3976.2|3967.5|3996.96|3988.26|4001.45|3992.75|3971.82|3963.12|1121
1639598700000|2021-12-15 20:05:00|3996.6|3987.9|4039.45|4030.75|4046.44|4037.74|3995.13|3986.43|1150
1639599000000|2021-12-15 20:10:00|4040.84|4032.14|4042.29|4033.59|4054.28|4045.58|4032.12|4023.42|1166
1639599300000|2021-12-15 20:15:00|4042.52|4033.82|4035.69|4026.99|4054.68|4045.98|4033.89|4025.19|1171
1639599600000|2021-12-15 20:20:00|4035.72|4027.02|4037.24|4028.54|4048.66|4039.96|4023.89|4015.19|1171
1639599900000|2021-12-15 20:25:00|4037.15|4028.45|4064.67|4055.97|4074.79|4066.09|4031.94|4023.24|1135
1639600200000|2021-12-15 20:30:00|4064.89|4056.19|4076.15|4067.45|4080.19|4071.49|4056.39|4047.69|1162
1639600500000|2021-12-15 20:35:00|4075.58|4066.88|4093.96|4085.26|4096.92|4088.22|4062.92|4054.22|1146
1639600800000|2021-12-15 20:40:00|4093.55|4084.85|4075.25|4066.55|4095.58|4086.88|4073.74|4065.04|1152
1639601100000|2021-12-15 20:45:00|4074.98|4066.28|4069.22|4060.52|4076.29|4067.59|4050.7|4042|1149
1639601400000|2021-12-15 20:50:00|4069.44|4060.74|4073.55|4064.85|4090.27|4081.57|4068.95|4060.25|1166
1639601700000|2021-12-15 20:55:00|4073.67|4064.97|4060.16|4051.46|4078.09|4069.39|4059.62|4050.92|1140
1639602000000|2021-12-15 21:00:00|4060.38|4051.68|4058.67|4049.97|4078.92|4070.22|4057.27|4048.57|1118
1639602300000|2021-12-15 21:05:00|4058.82|4050.12|4060.84|4052.14|4066.25|4057.55|4053.3|4044.6|1085
1639602600000|2021-12-15 21:10:00|4060.58|4051.88|4047.93|4039.23|4067|4058.3|4047.42|4038.72|1071
1639602900000|2021-12-15 21:15:00|4047.69|4038.99|4066.13|4057.43|4073.01|4064.31|4046.84|4038.14|1094
1639603200000|2021-12-15 21:20:00|4065.72|4057.02|4062.77|4054.07|4075.19|4066.49|4059.71|4051.01|1106
1639603500000|2021-12-15 21:25:00|4062.41|4053.71|4084.64|4075.94|4091.93|4083.23|4060.76|4052.06|1115
1639603800000|2021-12-15 21:30:00|4084.71|4076.01|4073.97|4065.27|4095.14|4086.44|4073.13|4064.43|1133
1639604100000|2021-12-15 21:35:00|4074.16|4065.46|4061.98|4053.28|4075.39|4066.69|4057.68|4048.98|1106
1639604400000|2021-12-15 21:40:00|4062.09|4053.39|4057.45|4048.75|4066.49|4057.79|4054.99|4046.29|1061
1639604700000|2021-12-15 21:45:00|4057.72|4049.02|4051.49|4042.79|4061.12|4052.42|4048.07|4039.37|1049
1639605000000|2021-12-15 21:50:00|4051.45|4042.75|4053.2|4044.5|4057.4|4048.7|4050.22|4041.52|1089
1639605300000|2021-12-15 21:55:00|4053.27|4044.57|4068.09|4059.39|4073.27|4064.57|4052.65|4043.95|1045
1639605600000|2021-12-15 22:00:00|4068.3|4059.6|4066.89|4058.19|4074.67|4065.97|4066.78|4058.08|932
1639605900000|2021-12-15 22:05:00|4067.01|4058.31|4056.92|4048.22|4068.64|4059.94|4051.95|4043.25|889
1639606200000|2021-12-15 22:10:00|4056.9|4048.2|4045.61|4036.91|4058.4|4049.7|4045.05|4036.35|1010
1639606500000|2021-12-15 22:15:00|4045.63|4036.93|4048.68|4039.98|4054.82|4046.12|4041.15|4032.45|962
1639606800000|2021-12-15 22:20:00|4048.71|4040.01|4037.98|4029.28|4048.86|4040.16|4034.89|4026.19|1028
1639607100000|2021-12-15 22:25:00|4037.84|4029.14|4026.05|4017.35|4037.84|4029.14|4025.95|4017.25|1007
1639607400000|2021-12-15 22:30:00|4026.09|4017.39|4023.8|4015.1|4029.25|4020.55|4023.32|4014.62|739
1639607700000|2021-12-15 22:35:00|4023.87|4015.17|4026.44|4017.74|4027.73|4019.03|4023.87|4015.17|622
1639608000000|2021-12-15 22:40:00|4026.45|4017.75|4026.32|4017.62|4034.01|4025.31|4025.84|4017.14|784
1639608300000|2021-12-15 22:45:00|4026.16|4017.46|4020.41|4011.71|4036.09|4027.39|4020.41|4011.71|923
1639608600000|2021-12-15 22:50:00|4020.28|4011.58|4013.29|4004.59|4020.28|4011.58|4011.33|4002.63|930
1639608900000|2021-12-15 22:55:00|4013.23|4004.53|4005.75|3997.05|4013.56|4004.86|3997.89|3989.19|1095
1639609200000|2021-12-15 23:00:00|4005.8|3997.1|4027.81|4019.11|4029.8|4021.1|4005.56|3996.86|1079
1639609500000|2021-12-15 23:05:00|4028.23|4019.53|4028.18|4019.48|4035.54|4026.84|4026.92|4018.22|1050
1639609800000|2021-12-15 23:10:00|4027.99|4019.29|4029.58|4020.88|4036.37|4027.67|4027.28|4018.58|904
1639610100000|2021-12-15 23:15:00|4029.59|4020.89|4018.13|4009.43|4031.35|4022.65|4017.92|4009.22|1033
1639610400000|2021-12-15 23:20:00|4018.12|4009.42|4017.05|4008.35|4026.97|4018.27|4015.86|4007.16|920
1639610700000|2021-12-15 23:25:00|4017.3|4008.6|4018.81|4010.11|4025.99|4017.29|4015.76|4007.06|939
1639611000000|2021-12-15 23:30:00|4018.45|4009.75|4013.12|4004.42|4023.06|4014.36|4010.97|4002.27|974
1639611300000|2021-12-15 23:35:00|4013.15|4004.45|4012.27|4003.57|4020.82|4012.12|4010.08|4001.38|943
1639611600000|2021-12-15 23:40:00|4012.26|4003.56|4009.82|4001.12|4017.99|4009.29|4009.16|4000.46|725
1639611900000|2021-12-15 23:45:00|4009.56|4000.86|4015.54|4006.84|4018.56|4009.86|4008.97|4000.27|834
1639612200000|2021-12-15 23:50:00|4015.56|4006.86|4024.48|4015.78|4031.14|4022.44|4014.99|4006.29|1011
1639612500000|2021-12-15 23:55:00|4024.74|4016.04|4025.3|4016.6|4030.33|4021.63|4022.74|4014.04|1078
1639612800000|2021-12-16 00:00:00|4025.29|4016.59|4037.23|4028.53|4037.42|4028.72|4023.22|4014.52|1016
1639613100000|2021-12-16 00:05:00|4037.21|4028.51|4024.51|4015.81|4045.31|4036.61|4023.55|4014.85|1083
1639613400000|2021-12-16 00:10:00|4023.2|4014.5|4040.49|4031.79|4040.76|4032.06|4023.2|4014.5|1072
1639613700000|2021-12-16 00:15:00|4040.7|4032|4049.85|4041.15|4054.43|4045.73|4040.43|4031.73|1029
1639614000000|2021-12-16 00:20:00|4050.03|4041.33|4051.18|4042.48|4061.64|4052.94|4046.44|4037.74|1031
1639614300000|2021-12-16 00:25:00|4051.17|4042.47|4045.37|4036.67|4051.36|4042.66|4043.63|4034.93|995
1639614600000|2021-12-16 00:30:00|4045.4|4036.7|4037.25|4028.55|4050.02|4041.32|4036.45|4027.75|1051
1639614900000|2021-12-16 00:35:00|4037.4|4028.7|4053.21|4044.51|4053.23|4044.53|4034.02|4025.32|990
1639615200000|2021-12-16 00:40:00|4053.26|4044.56|4053.91|4045.21|4058.74|4050.04|4050.12|4041.42|1027
1639615500000|2021-12-16 00:45:00|4053.92|4045.22|4056.13|4047.43|4063.46|4054.76|4048.19|4039.49|1065
1639615800000|2021-12-16 00:50:00|4056.27|4047.57|4052.15|4043.45|4058.7|4050|4050.14|4041.44|932
1639616100000|2021-12-16 00:55:00|4052.16|4043.46|4048.08|4039.38|4052.91|4044.21|4044.37|4035.67|937
1639616400000|2021-12-16 01:00:00|4048.36|4039.66|4052.38|4043.68|4053.82|4045.12|4043.73|4035.03|823
1639616700000|2021-12-16 01:05:00|4052.39|4043.69|4037.49|4028.79|4054.01|4045.31|4036.85|4028.15|923
1639617000000|2021-12-16 01:10:00|4037.82|4029.12|4041.87|4033.17|4042.27|4033.57|4033.1|4024.4|941
1639617300000|2021-12-16 01:15:00|4041.85|4033.15|4045.55|4036.85|4046.97|4038.27|4034.77|4026.07|908
1639617600000|2021-12-16 01:20:00|4045.62|4036.92|4053.66|4044.96|4055.23|4046.53|4045.45|4036.75|828
1639617900000|2021-12-16 01:25:00|4053.51|4044.81|4045.72|4037.02|4055.07|4046.37|4044.82|4036.12|1010
1639618200000|2021-12-16 01:30:00|4045.81|4037.11|4045.22|4036.52|4048.25|4039.55|4042.11|4033.41|1046
1639618500000|2021-12-16 01:35:00|4045.26|4036.56|4052.94|4044.24|4054.13|4045.43|4045.19|4036.49|973
1639618800000|2021-12-16 01:40:00|4052.96|4044.26|4050.09|4041.39|4057.62|4048.92|4046.07|4037.37|888
1639619100000|2021-12-16 01:45:00|4050.19|4041.49|4047.16|4038.46|4052.52|4043.82|4046.96|4038.26|927
1639619400000|2021-12-16 01:50:00|4046.98|4038.28|4042.98|4034.28|4049.23|4040.53|4042.58|4033.88|878
1639619700000|2021-12-16 01:55:00|4042.99|4034.29|4055.52|4046.82|4056.47|4047.77|4042.43|4033.73|840
1639620000000|2021-12-16 02:00:00|4055.53|4046.83|4046.67|4037.97|4058.58|4049.88|4046.09|4037.39|1003
1639620300000|2021-12-16 02:05:00|4046.66|4037.96|4041.85|4033.15|4052.24|4043.54|4041.81|4033.11|1013
1639620600000|2021-12-16 02:10:00|4042.03|4033.33|4045.07|4036.37|4047.06|4038.36|4040.82|4032.12|920
1639620900000|2021-12-16 02:15:00|4045.01|4036.31|4039.07|4030.37|4047.7|4039|4037.96|4029.26|928
1639621200000|2021-12-16 02:20:00|4039.06|4030.36|4035.71|4027.01|4040.08|4031.38|4034.11|4025.41|974
1639621500000|2021-12-16 02:25:00|4035.68|4026.98|4034.78|4026.08|4039.4|4030.7|4034.78|4026.08|846
1639621800000|2021-12-16 02:30:00|4034.81|4026.11|4038.85|4030.15|4039.06|4030.36|4031.72|4023.02|941
1639622100000|2021-12-16 02:35:00|4038.55|4029.85|4038.04|4029.34|4040.53|4031.83|4036.6|4027.9|888
1639622400000|2021-12-16 02:40:00|4038.08|4029.38|4037.87|4029.17|4041.19|4032.49|4035.17|4026.47|843
1639622700000|2021-12-16 02:45:00|4038|4029.3|4041.7|4033|4041.96|4033.26|4037.05|4028.35|832
1639623000000|2021-12-16 02:50:00|4041.77|4033.07|4037.55|4028.85|4044.14|4035.44|4034.37|4025.67|907
1639623300000|2021-12-16 02:55:00|4037.65|4028.95|4037.09|4028.39|4041.53|4032.83|4036.7|4028|924
1639623600000|2021-12-16 03:00:00|4037.05|4028.35|4040.07|4031.37|4042.75|4034.05|4037.04|4028.34|717
1639623900000|2021-12-16 03:05:00|4040.08|4031.38|4037.07|4028.37|4044.01|4035.31|4036.68|4027.98|879
1639624200000|2021-12-16 03:10:00|4037.09|4028.39|4028.51|4019.81|4037.43|4028.73|4028.06|4019.36|977
1639624500000|2021-12-16 03:15:00|4028.61|4019.91|4031.8|4023.1|4032.06|4023.36|4026.8|4018.1|959
1639624800000|2021-12-16 03:20:00|4031.44|4022.74|4037.58|4028.88|4041.17|4032.47|4031.37|4022.67|937
1639625100000|2021-12-16 03:25:00|4037.44|4028.74|4029.95|4021.25|4037.74|4029.04|4028.1|4019.4|964
1639625400000|2021-12-16 03:30:00|4029.82|4021.12|4028.21|4019.51|4033.82|4025.12|4027.8|4019.1|959
1639625700000|2021-12-16 03:35:00|4028.25|4019.55|4020.45|4011.75|4029.03|4020.33|4015.58|4006.88|973
1639626000000|2021-12-16 03:40:00|4020.53|4011.83|4016.62|4007.92|4020.55|4011.85|4012.66|4003.96|908
1639626300000|2021-12-16 03:45:00|4016.65|4007.95|4017.78|4009.08|4021.03|4012.33|4016.33|4007.63|819
1639626600000|2021-12-16 03:50:00|4017.76|4009.06|4021.15|4012.45|4021.78|4013.08|4012.15|4003.45|841
1639626900000|2021-12-16 03:55:00|4020.78|4012.08|4024.5|4015.8|4025.73|4017.03|4019.39|4010.69|887
1639627200000|2021-12-16 04:00:00|4024.26|4015.56|4025.8|4017.1|4030.48|4021.78|4024.26|4015.56|937
1639627500000|2021-12-16 04:05:00|4025.78|4017.08|4020.52|4011.82|4026.03|4017.33|4018.32|4009.62|981
1639627800000|2021-12-16 04:10:00|4020.76|4012.06|4015.34|4006.64|4021.77|4013.07|4012.45|4003.75|970
1639628100000|2021-12-16 04:15:00|4015.18|4006.48|4006.99|3998.29|4016.47|4007.77|4002.66|3993.96|1030
1639628400000|2021-12-16 04:20:00|4006.93|3998.23|4005.38|3996.68|4009.37|4000.67|4003.31|3994.61|901
1639628700000|2021-12-16 04:25:00|4005.45|3996.75|4021.95|4013.25|4021.95|4013.25|4005.24|3996.54|842
1639629000000|2021-12-16 04:30:00|4021.5|4012.8|4016.4|4007.7|4022.18|4013.48|4013.95|4005.25|891
1639629300000|2021-12-16 04:35:00|4016.45|4007.75|4009.29|4000.59|4016.99|4008.29|4002.2|3993.5|949
1639629600000|2021-12-16 04:40:00|4009.23|4000.53|4013.44|4004.74|4014.87|4006.17|4009.08|4000.38|954
1639629900000|2021-12-16 04:45:00|4013.32|4004.62|4016.07|4007.37|4019.97|4011.27|4012.57|4003.87|838
1639630200000|2021-12-16 04:50:00|4015.91|4007.21|4017.74|4009.04|4022.81|4014.11|4015.46|4006.76|834
1639630500000|2021-12-16 04:55:00|4017.75|4009.05|4015.29|4006.59|4018.66|4009.96|4010.91|4002.21|788
1639630800000|2021-12-16 05:00:00|4015.43|4006.73|4021.5|4012.8|4027.4|4018.7|4014.73|4006.03|911
1639631100000|2021-12-16 05:05:00|4021.48|4012.78|4016.2|4007.5|4021.74|4013.04|4013.97|4005.27|946
1639631400000|2021-12-16 05:10:00|4016.45|4007.75|4023.98|4015.28|4024.1|4015.4|4016.28|4007.58|945
1639631700000|2021-12-16 05:15:00|4024.08|4015.38|4018.3|4009.6|4028.63|4019.93|4017.86|4009.16|996
1639632000000|2021-12-16 05:20:00|4018.33|4009.63|4014.77|4006.07|4021.5|4012.8|4013.28|4004.58|838
1639632300000|2021-12-16 05:25:00|4014.42|4005.72|4015.92|4007.22|4022.11|4013.41|4013.8|4005.1|997
1639632600000|2021-12-16 05:30:00|4015.88|4007.18|4016.55|4007.85|4020.22|4011.52|4012.95|4004.25|967
1639632900000|2021-12-16 05:35:00|4016.8|4008.1|4011.67|4002.97|4019.81|4011.11|4011.35|4002.65|862
1639633200000|2021-12-16 05:40:00|4011.98|4003.28|4006.37|3997.67|4016.84|4008.14|4005.94|3997.24|877
1639633500000|2021-12-16 05:45:00|4006.33|3997.63|4007.24|3998.54|4011.6|4002.9|4002.58|3993.88|841
1639633800000|2021-12-16 05:50:00|4007.21|3998.51|4009.98|4001.28|4015.43|4006.73|4007.19|3998.49|808
1639634100000|2021-12-16 05:55:00|4009.88|4001.18|3992.06|3983.36|4013.11|4004.41|3991.07|3982.37|991
1639634400000|2021-12-16 06:00:00|3992.13|3983.43|3995.81|3987.11|4002.28|3993.58|3992.1|3983.4|980
1639634700000|2021-12-16 06:05:00|3995.69|3986.99|3992.3|3983.6|3999.42|3990.72|3985.22|3976.52|935
1639635000000|2021-12-16 06:10:00|3992.04|3983.34|3998.67|3989.97|3999.24|3990.54|3991.85|3983.15|875
1639635300000|2021-12-16 06:15:00|3998.75|3990.05|4006.83|3998.13|4010.91|4002.21|3996.46|3987.76|924
1639635600000|2021-12-16 06:20:00|4007.17|3998.47|4002.88|3994.18|4007.33|3998.63|3999.92|3991.22|892
1639635900000|2021-12-16 06:25:00|4002.89|3994.19|4006.46|3997.76|4008.85|4000.15|4002.5|3993.8|963
1639636200000|2021-12-16 06:30:00|4006.86|3998.16|4002.16|3993.46|4006.9|3998.2|3999.14|3990.44|983
1639636500000|2021-12-16 06:35:00|4002.18|3993.48|4002.85|3994.15|4007.98|3999.28|3999.25|3990.55|964
1639636800000|2021-12-16 06:40:00|4003|3994.3|4012.07|4003.37|4012.42|4003.72|4002.97|3994.27|990
1639637100000|2021-12-16 06:45:00|4012.08|4003.38|4017.78|4009.08|4019.96|4011.26|4010.91|4002.21|846
1639637400000|2021-12-16 06:50:00|4018.01|4009.31|4015.07|4006.37|4022.24|4013.54|4015.07|4006.37|932
1639637700000|2021-12-16 06:55:00|4015.09|4006.39|4026.46|4017.76|4028.34|4019.64|4013.74|4005.04|851
1639638000000|2021-12-16 07:00:00|4026.45|4017.75|4034.82|4026.12|4036.13|4027.43|4021.43|4012.73|1040
1639638300000|2021-12-16 07:05:00|4034.86|4026.16|4032.44|4023.74|4037.42|4028.72|4030.19|4021.49|945
1639638600000|2021-12-16 07:10:00|4032.48|4023.78|4030.26|4021.56|4033.19|4024.49|4026.47|4017.77|991
1639638900000|2021-12-16 07:15:00|4030.33|4021.63|4029.01|4020.31|4036.83|4028.13|4028.87|4020.17|911
1639639200000|2021-12-16 07:20:00|4029.17|4020.47|4031.07|4022.37|4031.36|4022.66|4025.43|4016.73|1010
1639639500000|2021-12-16 07:25:00|4031.09|4022.39|4044.91|4036.21|4052.3|4043.6|4029.98|4021.28|1055
1639639800000|2021-12-16 07:30:00|4044.88|4036.18|4038.41|4029.71|4048.44|4039.74|4037.79|4029.09|921
1639640100000|2021-12-16 07:35:00|4038.57|4029.87|4038.93|4030.23|4042.7|4034|4037.35|4028.65|818
1639640400000|2021-12-16 07:40:00|4038.68|4029.98|4049.37|4040.67|4053.59|4044.89|4036.39|4027.69|817
1639640700000|2021-12-16 07:45:00|4049.66|4040.96|4039.96|4031.26|4050.48|4041.78|4038.35|4029.65|855
1639641000000|2021-12-16 07:50:00|4039.95|4031.25|4022.08|4013.38|4039.98|4031.28|4015.96|4007.26|968
1639641300000|2021-12-16 07:55:00|4022.05|4013.35|4027.29|4018.59|4031.19|4022.49|4019.97|4011.27|935
1639641600000|2021-12-16 08:00:00|4027.45|4018.75|4031.93|4023.23|4038.61|4029.91|4027.45|4018.75|960
1639641900000|2021-12-16 08:05:00|4031.63|4022.93|4029.27|4020.57|4033.95|4025.25|4025.59|4016.89|1032
1639642200000|2021-12-16 08:10:00|4029.25|4020.55|4021.5|4012.8|4030.32|4021.62|4020.89|4012.19|982
1639642500000|2021-12-16 08:15:00|4021.39|4012.69|4028.22|4019.52|4031.9|4023.2|4019.83|4011.13|912
1639642800000|2021-12-16 08:20:00|4028.07|4019.37|4029.21|4020.51|4034.5|4025.8|4027.66|4018.96|964
1639643100000|2021-12-16 08:25:00|4029.19|4020.49|4026.05|4017.35|4029.98|4021.28|4025.4|4016.7|911
1639643400000|2021-12-16 08:30:00|4026|4017.3|4029.95|4021.25|4036.53|4027.83|4024.02|4015.32|943
1639643700000|2021-12-16 08:35:00|4029.97|4021.27|4031.29|4022.59|4037.65|4028.95|4029.97|4021.27|724
1639644000000|2021-12-16 08:40:00|4030.82|4022.12|4037.87|4029.17|4038.37|4029.67|4028.17|4019.47|899
1639644300000|2021-12-16 08:45:00|4038.1|4029.4|4042.95|4034.25|4044.88|4036.18|4037.98|4029.28|859
1639644600000|2021-12-16 08:50:00|4043.29|4034.59|4037.49|4028.79|4044.42|4035.72|4034.42|4025.72|879
1639644900000|2021-12-16 08:55:00|4037.43|4028.73|4035.08|4026.38|4037.72|4029.02|4032.1|4023.4|858
1639645200000|2021-12-16 09:00:00|4035.09|4026.39|4042.6|4033.9|4043.06|4034.36|4034.49|4025.79|976
1639645500000|2021-12-16 09:05:00|4042.62|4033.92|4037.7|4029|4045.14|4036.44|4037.7|4029|876
1639645800000|2021-12-16 09:10:00|4037.99|4029.29|4034.88|4026.18|4041.28|4032.58|4033.52|4024.82|881
1639646100000|2021-12-16 09:15:00|4034.87|4026.17|4040.85|4032.15|4042.24|4033.54|4034.49|4025.79|841
1639646400000|2021-12-16 09:20:00|4040.81|4032.11|4037.84|4029.14|4048.18|4039.48|4037.03|4028.33|1007
1639646700000|2021-12-16 09:25:00|4037.85|4029.15|4042.03|4033.33|4044.5|4035.8|4037.85|4029.15|964
1639647000000|2021-12-16 09:30:00|4042.11|4033.41|4043.07|4034.37|4047.24|4038.54|4041.57|4032.87|968
1639647300000|2021-12-16 09:35:00|4043.09|4034.39|4043.71|4035.01|4044.56|4035.86|4038.16|4029.46|851
1639647600000|2021-12-16 09:40:00|4044.4|4035.7|4047.88|4039.18|4049.08|4040.38|4043.5|4034.8|957
1639647900000|2021-12-16 09:45:00|4047.99|4039.29|4049.38|4040.68|4051.43|4042.73|4046.34|4037.64|969
1639648200000|2021-12-16 09:50:00|4049.35|4040.65|4045.76|4037.06|4049.53|4040.83|4043.15|4034.45|898
1639648500000|2021-12-16 09:55:00|4045.77|4037.07|4049.64|4040.94|4051.87|4043.17|4044.02|4035.32|819
1639648800000|2021-12-16 10:00:00|4049.63|4040.93|4057.97|4049.27|4061.35|4052.65|4044.47|4035.77|991
1639649100000|2021-12-16 10:05:00|4057.81|4049.11|4054.24|4045.54|4061.75|4053.05|4053.68|4044.98|761
1639649400000|2021-12-16 10:10:00|4054.36|4045.66|4056.32|4047.62|4057.67|4048.97|4051.94|4043.24|616
1639649700000|2021-12-16 10:15:00|4056.33|4047.63|4054.79|4046.09|4060.14|4051.44|4053.55|4044.85|841
1639650000000|2021-12-16 10:20:00|4054.96|4046.26|4043.44|4034.74|4054.96|4046.26|4041.32|4032.62|940
1639650300000|2021-12-16 10:25:00|4043.41|4034.71|4045.56|4036.86|4047.65|4038.95|4041.93|4033.23|765
1639650600000|2021-12-16 10:30:00|4045.42|4036.72|4049.28|4040.58|4053.98|4045.28|4045.26|4036.56|872
1639650900000|2021-12-16 10:35:00|4048.61|4039.91|4051.26|4042.56|4053.52|4044.82|4046.5|4037.8|805
1639651200000|2021-12-16 10:40:00|4051.73|4043.03|4048.15|4039.45|4051.99|4043.29|4044.43|4035.73|803
1639651500000|2021-12-16 10:45:00|4048.38|4039.68|4049.84|4041.14|4050.51|4041.81|4045.91|4037.21|810
1639651800000|2021-12-16 10:50:00|4049.96|4041.26|4047.24|4038.54|4053.14|4044.44|4046.39|4037.69|768
1639652100000|2021-12-16 10:55:00|4047.08|4038.38|4056.25|4047.55|4056.83|4048.13|4043.72|4035.02|922
1639652400000|2021-12-16 11:00:00|4056.1|4047.4|4053.48|4044.78|4056.39|4047.69|4044.41|4035.71|972
1639652700000|2021-12-16 11:05:00|4053.51|4044.81|4039.64|4030.94|4056.22|4047.52|4039.21|4030.51|803
1639653000000|2021-12-16 11:10:00|4039.57|4030.87|4035.69|4026.99|4043.28|4034.58|4030.45|4021.75|945
1639653300000|2021-12-16 11:15:00|4035.67|4026.97|4028|4019.3|4039.88|4031.18|4024.57|4015.87|976
1639653600000|2021-12-16 11:20:00|4027.9|4019.2|4035.93|4027.23|4036|4027.3|4027.87|4019.17|953
1639653900000|2021-12-16 11:25:00|4035.9|4027.2|4041.46|4032.76|4042.29|4033.59|4030.8|4022.1|926
1639654200000|2021-12-16 11:30:00|4041.48|4032.78|4048.95|4040.25|4050.36|4041.66|4039.82|4031.12|938
1639654500000|2021-12-16 11:35:00|4049.21|4040.51|4051.53|4042.83|4053.3|4044.6|4048.3|4039.6|877
1639654800000|2021-12-16 11:40:00|4052|4043.3|4079.76|4071.06|4080.86|4072.16|4051.72|4043.02|1049
1639655100000|2021-12-16 11:45:00|4079.74|4071.04|4082.23|4073.53|4088.38|4079.68|4077.3|4068.6|1045
1639655400000|2021-12-16 11:50:00|4082.29|4073.59|4081.64|4072.94|4086.92|4078.22|4078.41|4069.71|1070
1639655700000|2021-12-16 11:55:00|4081.63|4072.93|4075.99|4067.29|4082.24|4073.54|4066.76|4058.06|1096
1639656000000|2021-12-16 12:00:00|4075.98|4067.28|4072.11|4063.41|4079.25|4070.55|4065.32|4056.62|1048
1639656300000|2021-12-16 12:05:00|4072.34|4063.64|4069.87|4061.17|4075.75|4067.05|4067.93|4059.23|945
1639656600000|2021-12-16 12:10:00|4069.52|4060.82|4064.34|4055.64|4073.14|4064.44|4063.07|4054.37|935
1639656900000|2021-12-16 12:15:00|4064.4|4055.7|4066.66|4057.96|4068.99|4060.29|4057.41|4048.71|1032
1639657200000|2021-12-16 12:20:00|4066.64|4057.94|4072.76|4064.06|4074.65|4065.95|4066.54|4057.84|988
1639657500000|2021-12-16 12:25:00|4072.74|4064.04|4066.64|4057.94|4073.05|4064.35|4065.2|4056.5|948
1639657800000|2021-12-16 12:30:00|4066.65|4057.95|4075.71|4067.01|4077.24|4068.54|4063.99|4055.29|951
1639658100000|2021-12-16 12:35:00|4075.69|4066.99|4074.82|4066.12|4083.84|4075.14|4072.6|4063.9|1043
1639658400000|2021-12-16 12:40:00|4074.84|4066.14|4054.32|4045.62|4074.85|4066.15|4044.47|4035.77|1098
1639658700000|2021-12-16 12:45:00|4054.34|4045.64|4041.58|4032.88|4054.7|4046|4035.67|4026.97|1122
1639659000000|2021-12-16 12:50:00|4041.65|4032.95|4038.22|4029.52|4047.83|4039.13|4032.8|4024.1|1032
1639659300000|2021-12-16 12:55:00|4038.04|4029.34|4037.29|4028.59|4043.15|4034.45|4035.13|4026.43|997
1639659600000|2021-12-16 13:00:00|4037.23|4028.53|4035.25|4026.55|4041.34|4032.64|4035|4026.3|1038
1639659900000|2021-12-16 13:05:00|4035.26|4026.56|4015.04|4006.34|4036.01|4027.31|4014.89|4006.19|1074
1639660200000|2021-12-16 13:10:00|4015.58|4006.88|4025.66|4016.96|4030.11|4021.41|4014.7|4006|1091
1639660500000|2021-12-16 13:15:00|4025.72|4017.02|4029.32|4020.62|4032.7|4024|4021.97|4013.27|1051
1639660800000|2021-12-16 13:20:00|4029.51|4020.81|4043.17|4034.47|4045.4|4036.7|4029.08|4020.38|997
1639661100000|2021-12-16 13:25:00|4043.07|4034.37|4061.94|4053.24|4062.72|4054.02|4039.31|4030.61|1073
1639661400000|2021-12-16 13:30:00|4061.92|4053.22|4062.35|4053.65|4070.01|4061.31|4057.93|4049.23|1027
1639661700000|2021-12-16 13:35:00|4062.44|4053.74|4061.39|4052.69|4063.51|4054.81|4052.87|4044.17|980
1639662000000|2021-12-16 13:40:00|4061.47|4052.77|4083.39|4074.69|4084.26|4075.56|4057.42|4048.72|1000
1639662300000|2021-12-16 13:45:00|4083.4|4074.7|4082.93|4074.23|4085.6|4076.9|4081.02|4072.32|962
1639662600000|2021-12-16 13:50:00|4082.87|4074.17|4075.21|4066.51|4099.04|4090.34|4074.5|4065.8|1085
1639662900000|2021-12-16 13:55:00|4075.24|4066.54|4083.39|4074.69|4085.26|4076.56|4071.04|4062.34|1042
1639663200000|2021-12-16 14:00:00|4083.69|4074.99|4066.48|4057.78|4084.02|4075.32|4065.02|4056.32|1079
1639663500000|2021-12-16 14:05:00|4066.5|4057.8|4068.57|4059.87|4071.91|4063.21|4063.57|4054.87|1018
1639663800000|2021-12-16 14:10:00|4068.51|4059.81|4062.7|4054|4068.51|4059.81|4054.73|4046.03|986
1639664100000|2021-12-16 14:15:00|4062.91|4054.21|4069.86|4061.16|4070.9|4062.2|4054.9|4046.2|958
1639664400000|2021-12-16 14:20:00|4070|4061.3|4079.35|4070.65|4087.04|4078.34|4069.68|4060.98|1040
1639664700000|2021-12-16 14:25:00|4079.31|4070.61|4077.92|4069.22|4080.24|4071.54|4070.15|4061.45|834
1639665000000|2021-12-16 14:30:00|4077.93|4069.23|4084.18|4075.48|4087.36|4078.66|4071.73|4063.03|1004
1639665300000|2021-12-16 14:35:00|4084.21|4075.51|4080.42|4071.72|4096.69|4087.99|4079.55|4070.85|1093
1639665600000|2021-12-16 14:40:00|4080.36|4071.66|4076.11|4067.41|4081.15|4072.45|4072.44|4063.74|943
1639665900000|2021-12-16 14:45:00|4076.12|4067.42|4090.03|4081.33|4090.92|4082.22|4073.94|4065.24|1078
1639666200000|2021-12-16 14:50:00|4089.94|4081.24|4077.14|4068.44|4091.69|4082.99|4075.05|4066.35|1061
1639666500000|2021-12-16 14:55:00|4077.03|4068.33|4071.04|4062.34|4077.71|4069.01|4070.39|4061.69|1047
1639666800000|2021-12-16 15:00:00|4071.03|4062.33|4057.9|4049.2|4072.32|4063.62|4054.26|4045.56|1104
1639667100000|2021-12-16 15:05:00|4057.91|4049.21|4053.74|4045.04|4060.02|4051.32|4046.62|4037.92|1029
1639667400000|2021-12-16 15:10:00|4053.79|4045.09|4056.61|4047.91|4060.26|4051.56|4053.79|4045.09|1014
1639667700000|2021-12-16 15:15:00|4057.09|4048.39|4066.24|4057.54|4068.03|4059.33|4056.48|4047.78|1022
1639668000000|2021-12-16 15:20:00|4066.25|4057.55|4069.72|4061.02|4072.37|4063.67|4064.75|4056.05|926
1639668300000|2021-12-16 15:25:00|4069.48|4060.78|4089.2|4080.5|4090.15|4081.45|4069.31|4060.61|1049
1639668600000|2021-12-16 15:30:00|4090.15|4081.45|4090.66|4081.96|4099.33|4090.63|4088.06|4079.36|1089
1639668900000|2021-12-16 15:35:00|4090.67|4081.97|4090.65|4081.95|4097.37|4088.67|4084.14|4075.44|975
1639669200000|2021-12-16 15:40:00|4090.34|4081.64|4083.59|4074.89|4093.68|4084.98|4083.37|4074.67|958
1639669500000|2021-12-16 15:45:00|4083.47|4074.77|4096.96|4088.26|4097.67|4088.97|4082.76|4074.06|992
1639669800000|2021-12-16 15:50:00|4097.07|4088.37|4095.39|4086.69|4116.35|4107.65|4093.45|4084.75|1064
1639670100000|2021-12-16 15:55:00|4095.06|4086.36|4088.48|4079.78|4102.98|4094.28|4087.36|4078.66|1093
1639670400000|2021-12-16 16:00:00|4088.21|4079.51|4078.6|4069.9|4096.47|4087.77|4063.88|4055.18|1140
1639670700000|2021-12-16 16:05:00|4078.4|4069.7|4088.33|4079.63|4102.02|4093.32|4078.4|4069.7|1126
1639671000000|2021-12-16 16:10:00|4088.17|4079.47|4090.17|4081.47|4096.93|4088.23|4085.46|4076.76|1018
1639671300000|2021-12-16 16:15:00|4090.23|4081.53|4090.14|4081.44|4098.61|4089.91|4088.49|4079.79|1086
1639671600000|2021-12-16 16:20:00|4090.05|4081.35|4110.98|4102.28|4117.38|4108.68|4086.63|4077.93|1073
1639671900000|2021-12-16 16:25:00|4110.99|4102.29|4104.65|4095.95|4112.23|4103.53|4100.14|4091.44|1022
1639672200000|2021-12-16 16:30:00|4104.35|4095.65|4093.44|4084.74|4106.87|4098.17|4091.45|4082.75|1025
1639672500000|2021-12-16 16:35:00|4093.45|4084.75|4077.43|4068.73|4094.85|4086.15|4076.06|4067.36|954
1639672800000|2021-12-16 16:40:00|4077.65|4068.95|4086.66|4077.96|4088.14|4079.44|4070.14|4061.44|1003
1639673100000|2021-12-16 16:45:00|4086.4|4077.7|4096.08|4087.38|4106.27|4097.57|4078.61|4069.91|1086
1639673400000|2021-12-16 16:50:00|4096.1|4087.4|4095.67|4086.97|4098.92|4090.22|4092.96|4084.26|1042
1639673700000|2021-12-16 16:55:00|4095.68|4086.98|4085.08|4076.38|4100.93|4092.23|4080.74|4072.04|1032
1639674000000|2021-12-16 17:00:00|4085.09|4076.39|4072.93|4064.23|4085.46|4076.76|4069.76|4061.06|1021
1639674300000|2021-12-16 17:05:00|4072.92|4064.22|4054.32|4045.62|4074.53|4065.83|4053.24|4044.54|1080
1639674600000|2021-12-16 17:10:00|4054.21|4045.51|4056.52|4047.82|4065.3|4056.6|4051.41|4042.71|1058
1639674900000|2021-12-16 17:15:00|4056.12|4047.42|4060.48|4051.78|4062.43|4053.73|4051.05|4042.35|1038
1639675200000|2021-12-16 17:20:00|4060.47|4051.77|4054.76|4046.06|4063.61|4054.91|4054.25|4045.55|977
1639675500000|2021-12-16 17:25:00|4054.81|4046.11|4052.04|4043.34|4054.84|4046.14|4043.46|4034.76|1082
1639675800000|2021-12-16 17:30:00|4052.41|4043.71|4058.43|4049.73|4060.37|4051.67|4049.56|4040.86|997
1639676100000|2021-12-16 17:35:00|4057.95|4049.25|4049.29|4040.59|4061.45|4052.75|4048.41|4039.71|1006
1639676400000|2021-12-16 17:40:00|4049.46|4040.76|4047.53|4038.83|4052.18|4043.48|4044.76|4036.06|961
1639676700000|2021-12-16 17:45:00|4047.54|4038.84|4044.07|4035.37|4056.88|4048.18|4043.93|4035.23|989
1639677000000|2021-12-16 17:50:00|4044.09|4035.39|4049.72|4041.02|4051.25|4042.55|4042.11|4033.41|849
1639677300000|2021-12-16 17:55:00|4049.7|4041|4039.76|4031.06|4051.54|4042.84|4039|4030.3|940
1639677600000|2021-12-16 18:00:00|4039.77|4031.07|4044.02|4035.32|4047.43|4038.73|4037.03|4028.33|997
1639677900000|2021-12-16 18:05:00|4043.93|4035.23|4059.11|4050.41|4059.49|4050.79|4043.91|4035.21|928
1639678200000|2021-12-16 18:10:00|4059.17|4050.47|4064.73|4056.03|4067.87|4059.17|4055.91|4047.21|891
1639678500000|2021-12-16 18:15:00|4064.81|4056.11|4063.29|4054.59|4065.28|4056.58|4057.29|4048.59|920
1639678800000|2021-12-16 18:20:00|4063.21|4054.51|4063.44|4054.74|4066.5|4057.8|4059.82|4051.12|863
1639679100000|2021-12-16 18:25:00|4063.45|4054.75|4059.99|4051.29|4067.1|4058.4|4059.06|4050.36|933
1639679400000|2021-12-16 18:30:00|4059.67|4050.97|4045.21|4036.51|4059.98|4051.28|4044.31|4035.61|921
1639679700000|2021-12-16 18:35:00|4045.39|4036.69|4034.66|4025.96|4045.4|4036.7|4026.53|4017.83|972
1639680000000|2021-12-16 18:40:00|4034.65|4025.95|4025.33|4016.63|4037.25|4028.55|4021.63|4012.93|1017
1639680300000|2021-12-16 18:45:00|4025.21|4016.51|4022.85|4014.15|4028.88|4020.18|4021.45|4012.75|888
1639680600000|2021-12-16 18:50:00|4022.73|4014.03|4021.71|4013.01|4023.58|4014.88|4016.6|4007.9|807
1639680900000|2021-12-16 18:55:00|4021.83|4013.13|4030.49|4021.79|4032.23|4023.53|4020.09|4011.39|890
1639681200000|2021-12-16 19:00:00|4030.44|4021.74|4032.63|4023.93|4032.63|4023.93|4027.29|4018.59|900
1639681500000|2021-12-16 19:05:00|4032.75|4024.05|4026.44|4017.74|4041|4032.3|4025.62|4016.92|929
1639681800000|2021-12-16 19:10:00|4026.77|4018.07|4018.64|4009.94|4029.55|4020.85|4018.03|4009.33|948
1639682100000|2021-12-16 19:15:00|4018.62|4009.92|4015.26|4006.56|4021.68|4012.98|4011.71|4003.01|955
1639682400000|2021-12-16 19:20:00|4015.41|4006.71|4005.33|3996.63|4016.58|4007.88|4004.81|3996.11|933
1639682700000|2021-12-16 19:25:00|4005.31|3996.61|4002.59|3993.89|4007.19|3998.49|3996.41|3987.71|1011
1639683000000|2021-12-16 19:30:00|4002.62|3993.92|4008.58|3999.88|4013.29|4004.59|4000.86|3992.16|1018
1639683300000|2021-12-16 19:35:00|4008.61|3999.91|4014.93|4006.23|4017.31|4008.61|4002.85|3994.15|969
1639683600000|2021-12-16 19:40:00|4014.9|4006.2|4012.47|4003.77|4019.99|4011.29|4008.62|3999.92|1012
1639683900000|2021-12-16 19:45:00|4012.4|4003.7|3988.71|3980.01|4013.31|4004.61|3986.59|3977.89|1064
1639684200000|2021-12-16 19:50:00|3988.67|3979.97|3991.49|3982.79|3999.27|3990.57|3984.9|3976.2|1079
1639684500000|2021-12-16 19:55:00|3991.53|3982.83|4001.68|3992.98|4002.66|3993.96|3989.61|3980.91|1037
1639684800000|2021-12-16 20:00:00|4001.61|3992.91|4007.55|3998.85|4016.39|4007.69|3998.55|3989.85|989
1639685100000|2021-12-16 20:05:00|4007.34|3998.64|4012.32|4003.62|4020.42|4011.72|4006.91|3998.21|1073
1639685400000|2021-12-16 20:10:00|4011.93|4003.23|4008.81|4000.11|4015.18|4006.48|4006.96|3998.26|978
1639685700000|2021-12-16 20:15:00|4008.91|4000.21|4017.25|4008.55|4017.61|4008.91|4004.72|3996.02|859
1639686000000|2021-12-16 20:20:00|4017.35|4008.65|4039.44|4030.74|4044.69|4035.99|4015.69|4006.99|1024
1639686300000|2021-12-16 20:25:00|4039.34|4030.64|4044.44|4035.74|4049.85|4041.15|4034.25|4025.55|1027
1639686600000|2021-12-16 20:30:00|4044.56|4035.86|4048.65|4039.95|4053.17|4044.47|4037.28|4028.58|1079
1639686900000|2021-12-16 20:35:00|4048.54|4039.84|4048.55|4039.85|4050.35|4041.65|4040.71|4032.01|1009
1639687200000|2021-12-16 20:40:00|4048.54|4039.84|4033.47|4024.77|4049.84|4041.14|4032.72|4024.02|915
1639687500000|2021-12-16 20:45:00|4033.55|4024.85|4027.41|4018.71|4037.35|4028.65|4027.41|4018.71|1002
1639687800000|2021-12-16 20:50:00|4027.26|4018.56|4033.4|4024.7|4038.89|4030.19|4027.26|4018.56|1002
1639688100000|2021-12-16 20:55:00|4033.21|4024.51|4025.71|4017.01|4038.25|4029.55|4025.01|4016.31|1012
1639688400000|2021-12-16 21:00:00|4026.03|4017.33|4038.09|4029.39|4038.39|4029.69|4022.28|4013.58|910
1639688700000|2021-12-16 21:05:00|4038.08|4029.38|4041.5|4032.8|4041.52|4032.82|4031.83|4023.13|983
1639689000000|2021-12-16 21:10:00|4041.42|4032.72|4038.8|4030.1|4042.11|4033.41|4036.22|4027.52|963
1639689300000|2021-12-16 21:15:00|4039.02|4030.32|4028.25|4019.55|4039.11|4030.41|4022.58|4013.88|996
1639689600000|2021-12-16 21:20:00|4028.16|4019.46|4035.24|4026.54|4035.64|4026.94|4024.26|4015.56|946
1639689900000|2021-12-16 21:25:00|4035.21|4026.51|4033.9|4025.2|4038.6|4029.9|4030.6|4021.9|969
1639690200000|2021-12-16 21:30:00|4034.06|4025.36|4030.47|4021.77|4036.43|4027.73|4027.38|4018.68|985
1639690500000|2021-12-16 21:35:00|4030.48|4021.78|4026.15|4017.45|4032.98|4024.28|4022.02|4013.32|897
1639690800000|2021-12-16 21:40:00|4026.37|4017.67|4025.57|4016.87|4027.87|4019.17|4020.71|4012.01|935
1639691100000|2021-12-16 21:45:00|4025.56|4016.86|4033.37|4024.67|4033.37|4024.67|4024.29|4015.59|932
1639691400000|2021-12-16 21:50:00|4033.25|4024.55|4033.4|4024.7|4034.21|4025.51|4028.15|4019.45|945
1639691700000|2021-12-16 21:55:00|4033.36|4024.66|4036.15|4027.45|4037.39|4028.69|4031.28|4022.58|893
1639692000000|2021-12-16 22:00:00|4036.05|4027.35|4019.17|4010.47|4040.48|4031.78|4018.12|4009.42|972
1639692300000|2021-12-16 22:05:00|4019.46|4010.76|3978.88|3970.18|4019.6|4010.9|3975.4|3966.7|1060
1639692600000|2021-12-16 22:10:00|3979.13|3970.43|4007.61|3998.91|4007.89|3999.19|3976.14|3967.44|948
1639692900000|2021-12-16 22:15:00|4007.24|3998.54|4012.58|4003.88|4012.78|4004.08|3999.74|3991.04|994
1639693200000|2021-12-16 22:20:00|4012.54|4003.84|4008.66|3999.96|4015.52|4006.82|4003.2|3994.5|899
1639693500000|2021-12-16 22:25:00|4008.69|3999.99|4004.87|3996.17|4009.05|4000.35|4004.63|3995.93|831
1639693800000|2021-12-16 22:30:00|4004.78|3996.08|4005.07|3996.37|4008.3|3999.6|4004.47|3995.77|832
1639694100000|2021-12-16 22:35:00|4004.69|3995.99|4019.25|4010.55|4019.73|4011.03|4004.69|3995.99|960
1639694400000|2021-12-16 22:40:00|4019.24|4010.54|4022.47|4013.77|4025.6|4016.9|4019.18|4010.48|809
1639694700000|2021-12-16 22:45:00|4022.57|4013.87|4023.51|4014.81|4027.25|4018.55|4020.1|4011.4|999
1639695000000|2021-12-16 22:50:00|4023.44|4014.74|4018.36|4009.66|4025.41|4016.71|4015.57|4006.87|998
1639695300000|2021-12-16 22:55:00|4018.35|4009.65|4013.66|4004.96|4028.78|4020.08|4013.23|4004.53|987
1639695600000|2021-12-16 23:00:00|4013.62|4004.92|3997.22|3988.52|4014.25|4005.55|3997.03|3988.33|1076
1639695900000|2021-12-16 23:05:00|3997.21|3988.51|3999.69|3990.99|4000.35|3991.65|3994.32|3985.62|1060
1639696200000|2021-12-16 23:10:00|3999.7|3991|3993|3984.3|4006.41|3997.71|3989.2|3980.5|931
1639696500000|2021-12-16 23:15:00|3993.1|3984.4|3995.84|3987.14|4003.57|3994.87|3991.37|3982.67|968
1639696800000|2021-12-16 23:20:00|3995.74|3987.04|4000.47|3991.77|4002.84|3994.14|3993.99|3985.29|939
1639697100000|2021-12-16 23:25:00|4000.84|3992.14|4002.36|3993.66|4005.67|3996.97|3997.67|3988.97|826
1639697400000|2021-12-16 23:30:00|4001.67|3992.97|3977.94|3969.24|4003.34|3994.64|3976.85|3968.15|1008
1639697700000|2021-12-16 23:35:00|3976.67|3967.97|3985.77|3977.07|3988.53|3979.83|3974.71|3966.01|950
1639698000000|2021-12-16 23:40:00|3985.8|3977.1|3963.83|3955.13|3986.33|3977.63|3960.41|3951.71|1064
1639698300000|2021-12-16 23:45:00|3963.89|3955.19|3971.99|3963.29|3975.65|3966.95|3960.18|3951.48|1039
1639698600000|2021-12-16 23:50:00|3972.22|3963.52|3968.12|3959.42|3976.93|3968.23|3966.4|3957.7|1032
1639698900000|2021-12-16 23:55:00|3967.99|3959.29|3962.31|3953.61|3970.15|3961.45|3958.52|3949.82|1036
1639699200000|2021-12-17 00:00:00|3962.27|3953.57|3963.38|3954.68|3970.52|3961.82|3939.04|3930.34|1034
1639699500000|2021-12-17 00:05:00|3964.71|3956.01|3973.24|3964.54|3973.47|3964.77|3957.71|3949.01|969
1639699800000|2021-12-17 00:10:00|3973.28|3964.58|3977|3968.3|3980.02|3971.32|3969.79|3961.09|1037
1639700100000|2021-12-17 00:15:00|3977.14|3968.44|3971.89|3963.19|3979.46|3970.76|3970.55|3961.85|1003
1639700400000|2021-12-17 00:20:00|3971.9|3963.2|3963.29|3954.59|3976.86|3968.16|3957.89|3949.19|1071
1639700700000|2021-12-17 00:25:00|3963.3|3954.6|3975.85|3967.15|3977.53|3968.83|3959.5|3950.8|973
1639701000000|2021-12-17 00:30:00|3975.98|3967.28|3967.38|3958.68|3979|3970.3|3962.1|3953.4|1027
1639701300000|2021-12-17 00:35:00|3967.19|3958.49|3981.66|3972.96|3983.83|3975.13|3967.04|3958.34|948
1639701600000|2021-12-17 00:40:00|3981.75|3973.05|3983.38|3974.68|3991.7|3983|3981.53|3972.83|1102
1639701900000|2021-12-17 00:45:00|3983.43|3974.73|3982.46|3973.76|3986.65|3977.95|3980.4|3971.7|1049
1639702200000|2021-12-17 00:50:00|3982.76|3974.06|3988.52|3979.82|3990.33|3981.63|3982.76|3974.06|998
1639702500000|2021-12-17 00:55:00|3988.48|3979.78|3983.54|3974.84|3988.7|3980|3978.41|3969.71|912
1639702800000|2021-12-17 01:00:00|3983.63|3974.93|3986.48|3977.78|3990.83|3982.13|3982.27|3973.57|1041
1639703100000|2021-12-17 01:05:00|3986.47|3977.77|3990.9|3982.2|3992.58|3983.88|3985.01|3976.31|992
1639703400000|2021-12-17 01:10:00|3990.41|3981.71|3992.73|3984.03|3993.04|3984.34|3985.96|3977.26|1016
1639703700000|2021-12-17 01:15:00|3992.44|3983.74|3996.72|3988.02|3998.13|3989.43|3988.24|3979.54|1013
1639704000000|2021-12-17 01:20:00|3996.71|3988.01|3993.85|3985.15|3998.76|3990.06|3991.7|3983|961
1639704300000|2021-12-17 01:25:00|3993.76|3985.06|3982.89|3974.19|3993.76|3985.06|3982.51|3973.81|965
1639704600000|2021-12-17 01:30:00|3982.74|3974.04|3983.77|3975.07|3988.21|3979.51|3980.2|3971.5|974
1639704900000|2021-12-17 01:35:00|3983.81|3975.11|3977.26|3968.56|3985.34|3976.64|3971.95|3963.25|978
1639705200000|2021-12-17 01:40:00|3977.21|3968.51|3974.5|3965.8|3977.39|3968.69|3971.85|3963.15|1012
1639705500000|2021-12-17 01:45:00|3974.43|3965.73|3979.59|3970.89|3981.91|3973.21|3972.08|3963.38|897
1639705800000|2021-12-17 01:50:00|3979.62|3970.92|3974.72|3966.02|3980.57|3971.87|3972.77|3964.07|878
1639706100000|2021-12-17 01:55:00|3974.74|3966.04|3987.49|3978.79|3987.71|3979.01|3971.95|3963.25|876
1639706400000|2021-12-17 02:00:00|3987.48|3978.78|3979.78|3971.08|3989.66|3980.96|3977.38|3968.68|839
1639706700000|2021-12-17 02:05:00|3979.74|3971.04|3971.53|3962.83|3980.58|3971.88|3965.35|3956.65|951
1639707000000|2021-12-17 02:10:00|3971.59|3962.89|3964.01|3955.31|3975.89|3967.19|3962.32|3953.62|999
1639707300000|2021-12-17 02:15:00|3964.06|3955.36|3961.05|3952.35|3970.66|3961.96|3959.33|3950.63|1033
1639707600000|2021-12-17 02:20:00|3961.19|3952.49|3961.88|3953.18|3964.29|3955.59|3958.36|3949.66|1039
1639707900000|2021-12-17 02:25:00|3962.21|3953.51|3966.84|3958.14|3968.99|3960.29|3961.6|3952.9|982
1639708200000|2021-12-17 02:30:00|3966.66|3957.96|3963.26|3954.56|3971.48|3962.78|3961.1|3952.4|967
1639708500000|2021-12-17 02:35:00|3963.15|3954.45|3972.94|3964.24|3974.66|3965.96|3962.86|3954.16|892
1639708800000|2021-12-17 02:40:00|3973.03|3964.33|3973.84|3965.14|3977.09|3968.39|3969.38|3960.68|897
1639709100000|2021-12-17 02:45:00|3973.62|3964.92|3971.28|3962.58|3975.53|3966.83|3969.92|3961.22|938
1639709400000|2021-12-17 02:50:00|3971.25|3962.55|3978|3969.3|3979.63|3970.93|3971.18|3962.48|943
1639709700000|2021-12-17 02:55:00|3977.91|3969.21|3981.45|3972.75|3981.95|3973.25|3975.25|3966.55|901
1639710000000|2021-12-17 03:00:00|3981.03|3972.33|3972.57|3963.87|3981.56|3972.86|3970.76|3962.06|961
1639710300000|2021-12-17 03:05:00|3972.55|3963.85|3972.63|3963.93|3974.6|3965.9|3969.11|3960.41|867
1639710600000|2021-12-17 03:10:00|3972.74|3964.04|3963.49|3954.79|3972.74|3964.04|3957.33|3948.63|1029
1639710900000|2021-12-17 03:15:00|3963.42|3954.72|3965.59|3956.89|3971.19|3962.49|3962.9|3954.2|877
1639711200000|2021-12-17 03:20:00|3965.58|3956.88|3965.28|3956.58|3974.54|3965.84|3964.21|3955.51|981
1639711500000|2021-12-17 03:25:00|3965.27|3956.57|3971.36|3962.66|3975.49|3966.79|3965.26|3956.56|942
1639711800000|2021-12-17 03:30:00|3971.4|3962.7|3969.36|3960.66|3976.86|3968.16|3966.83|3958.13|1037
1639712100000|2021-12-17 03:35:00|3969.35|3960.65|3976.08|3967.38|3977.11|3968.41|3969.35|3960.65|896
1639712400000|2021-12-17 03:40:00|3976.04|3967.34|3975.56|3966.86|3979.69|3970.99|3975.49|3966.79|947
1639712700000|2021-12-17 03:45:00|3975.52|3966.82|3978.44|3969.74|3979.83|3971.13|3972.04|3963.34|987
1639713000000|2021-12-17 03:50:00|3978.48|3969.78|3978.42|3969.72|3979.36|3970.66|3973.47|3964.77|951
1639713300000|2021-12-17 03:55:00|3978.47|3969.77|3973.23|3964.53|3979.42|3970.72|3972.13|3963.43|981
1639713600000|2021-12-17 04:00:00|3973|3964.3|3983.78|3975.08|3983.78|3975.08|3970.97|3962.27|1037
1639713900000|2021-12-17 04:05:00|3984.02|3975.32|3990.13|3981.43|3991.06|3982.36|3981.63|3972.93|932
1639714200000|2021-12-17 04:10:00|3990.09|3981.39|3988.84|3980.14|3990.69|3981.99|3983.18|3974.48|1006
1639714500000|2021-12-17 04:15:00|3988.83|3980.13|3987.01|3978.31|3993.22|3984.52|3986.42|3977.72|1015
1639714800000|2021-12-17 04:20:00|3987.15|3978.45|3981.49|3972.79|3987.8|3979.1|3980.54|3971.84|828
1639715100000|2021-12-17 04:25:00|3981.5|3972.8|3978.45|3969.75|3983.29|3974.59|3976.92|3968.22|896
1639715400000|2021-12-17 04:30:00|3978.32|3969.62|3980.05|3971.35|3982.4|3973.7|3977.71|3969.01|900
1639715700000|2021-12-17 04:35:00|3980.08|3971.38|3988.03|3979.33|3988.45|3979.75|3979.6|3970.9|918
1639716000000|2021-12-17 04:40:00|3988.02|3979.32|3988.81|3980.11|3992.12|3983.42|3985.58|3976.88|901
1639716300000|2021-12-17 04:45:00|3988.87|3980.17|3986.75|3978.05|3991.71|3983.01|3986.53|3977.83|940
1639716600000|2021-12-17 04:50:00|3986.6|3977.9|3981.97|3973.27|3990.11|3981.41|3981.09|3972.39|934
1639716900000|2021-12-17 04:55:00|3981.57|3972.87|3983.83|3975.13|3984.42|3975.72|3979.19|3970.49|876
1639717200000|2021-12-17 05:00:00|3983.64|3974.94|3977.05|3968.35|3985.99|3977.29|3976.76|3968.06|929
1639717500000|2021-12-17 05:05:00|3977.02|3968.32|3966.84|3958.14|3979.45|3970.75|3966.47|3957.77|860
1639717800000|2021-12-17 05:10:00|3966.83|3958.13|3970.25|3961.55|3972.44|3963.74|3966.47|3957.77|914
1639718100000|2021-12-17 05:15:00|3970.28|3961.58|3966.62|3957.92|3973.95|3965.25|3965.31|3956.61|1014
1639718400000|2021-12-17 05:20:00|3966.51|3957.81|3960.98|3952.28|3967.94|3959.24|3958.66|3949.96|932
1639718700000|2021-12-17 05:25:00|3960.96|3952.26|3971.41|3962.71|3971.78|3963.08|3960.56|3951.86|868
1639719000000|2021-12-17 05:30:00|3971.62|3962.92|3965.26|3956.56|3973.04|3964.34|3963.91|3955.21|964
1639719300000|2021-12-17 05:35:00|3965.37|3956.67|3957.5|3948.8|3971.43|3962.73|3954.33|3945.63|926
1639719600000|2021-12-17 05:40:00|3957.36|3948.66|3953.44|3944.74|3958.19|3949.49|3950.65|3941.95|906
1639719900000|2021-12-17 05:45:00|3953.59|3944.89|3954.72|3946.02|3960.95|3952.25|3950.7|3942|881
1639720200000|2021-12-17 05:50:00|3955.09|3946.39|3961.9|3953.2|3962.35|3953.65|3954.07|3945.37|867
1639720500000|2021-12-17 05:55:00|3961.87|3953.17|3963.78|3955.08|3966.88|3958.18|3958.63|3949.93|857
1639720800000|2021-12-17 06:00:00|3963.75|3955.05|3961.32|3952.62|3965.25|3956.55|3958.58|3949.88|898
1639721100000|2021-12-17 06:05:00|3961.34|3952.64|3962.86|3954.16|3964.09|3955.39|3957.84|3949.14|900
1639721400000|2021-12-17 06:10:00|3962.87|3954.17|3955.93|3947.23|3964.36|3955.66|3952.73|3944.03|938
1639721700000|2021-12-17 06:15:00|3955.88|3947.18|3951.85|3943.15|3959.07|3950.37|3947.94|3939.24|941
1639722000000|2021-12-17 06:20:00|3951.88|3943.18|3955.67|3946.97|3956.8|3948.1|3950.9|3942.2|942
1639722300000|2021-12-17 06:25:00|3955.53|3946.83|3957.33|3948.63|3957.35|3948.65|3949.35|3940.65|910
1639722600000|2021-12-17 06:30:00|3957.32|3948.62|3961.51|3952.81|3961.68|3952.98|3954.35|3945.65|1000
1639722900000|2021-12-17 06:35:00|3961.45|3952.75|3955.43|3946.73|3961.56|3952.86|3952.26|3943.56|942
1639723200000|2021-12-17 06:40:00|3955.44|3946.74|3956.78|3948.08|3960.45|3951.75|3955.27|3946.57|773
1639723500000|2021-12-17 06:45:00|3956.79|3948.09|3942.3|3933.6|3957.01|3948.31|3941.2|3932.5|960
1639723800000|2021-12-17 06:50:00|3942.32|3933.62|3943.04|3934.34|3949.52|3940.82|3940.01|3931.31|965
1639724100000|2021-12-17 06:55:00|3943|3934.3|3940.35|3931.65|3946.3|3937.6|3937.81|3929.11|1012
1639724400000|2021-12-17 07:00:00|3940.41|3931.71|3907.63|3898.93|3940.53|3931.83|3905.81|3897.11|1123
1639724700000|2021-12-17 07:05:00|3908.18|3899.48|3906.11|3897.41|3914.77|3906.07|3892.69|3883.99|1112
1639725000000|2021-12-17 07:10:00|3905.07|3896.37|3900.4|3891.7|3907.43|3898.73|3894.76|3886.06|1055
1639725300000|2021-12-17 07:15:00|3900.41|3891.71|3888.45|3879.75|3900.88|3892.18|3876.81|3868.11|1090
1639725600000|2021-12-17 07:20:00|3888.63|3879.93|3898.49|3889.79|3898.89|3890.19|3886.49|3877.79|976
1639725900000|2021-12-17 07:25:00|3898.5|3889.8|3893.45|3884.75|3898.84|3890.14|3886.75|3878.05|1037
1639726200000|2021-12-17 07:30:00|3893.37|3884.67|3890.6|3881.9|3894.38|3885.68|3882.04|3873.34|990
1639726500000|2021-12-17 07:35:00|3890.92|3882.22|3885.23|3876.53|3893.36|3884.66|3880.42|3871.72|968
1639726800000|2021-12-17 07:40:00|3884.7|3876|3874.67|3865.97|3886.2|3877.5|3868.27|3859.57|1057
1639727100000|2021-12-17 07:45:00|3874.58|3865.88|3873.24|3864.54|3874.67|3865.97|3858.91|3850.21|1044
1639727400000|2021-12-17 07:50:00|3873.12|3864.42|3879|3870.3|3882.42|3873.72|3872.86|3864.16|1007
1639727700000|2021-12-17 07:55:00|3878.87|3870.17|3886.69|3877.99|3890.21|3881.51|3876.86|3868.16|973
1639728000000|2021-12-17 08:00:00|3886.95|3878.25|3886.8|3878.1|3890.81|3882.11|3880.2|3871.5|1072
1639728300000|2021-12-17 08:05:00|3886.89|3878.19|3897.79|3889.09|3898.13|3889.43|3882.13|3873.43|1001
1639728600000|2021-12-17 08:10:00|3897.74|3889.04|3885.59|3876.89|3900.35|3891.65|3884.28|3875.58|1040
1639728900000|2021-12-17 08:15:00|3885.73|3877.03|3882.69|3873.99|3887.8|3879.1|3880.24|3871.54|991
1639729200000|2021-12-17 08:20:00|3882.64|3873.94|3886.43|3877.73|3887.35|3878.65|3879.79|3871.09|963
1639729500000|2021-12-17 08:25:00|3886.46|3877.76|3883.42|3874.72|3888.89|3880.19|3881.41|3872.71|1005
1639729800000|2021-12-17 08:30:00|3883.44|3874.74|3891.34|3882.64|3894.52|3885.82|3883.29|3874.59|987
1639730100000|2021-12-17 08:35:00|3891.64|3882.94|3895.04|3886.34|3900.2|3891.5|3891.36|3882.66|1018
1639730400000|2021-12-17 08:40:00|3895.02|3886.32|3893.76|3885.06|3897.98|3889.28|3888.75|3880.05|884
1639730700000|2021-12-17 08:45:00|3894.09|3885.39|3893.15|3884.45|3894.26|3885.56|3887.76|3879.06|992
1639731000000|2021-12-17 08:50:00|3893.24|3884.54|3893.52|3884.82|3900.47|3891.77|3890.2|3881.5|1007
1639731300000|2021-12-17 08:55:00|3893.54|3884.84|3894.71|3886.01|3896.45|3887.75|3890.3|3881.6|915
1639731600000|2021-12-17 09:00:00|3894.7|3886|3884.25|3875.55|3894.85|3886.15|3875.13|3866.43|985
1639731900000|2021-12-17 09:05:00|3884.38|3875.68|3879.86|3871.16|3884.75|3876.05|3877.03|3868.33|1026
1639732200000|2021-12-17 09:10:00|3879.85|3871.15|3866.52|3857.82|3880.02|3871.32|3860.41|3851.71|1013
1639732500000|2021-12-17 09:15:00|3866.4|3857.7|3876.26|3867.56|3877.82|3869.12|3865.84|3857.14|1005
1639732800000|2021-12-17 09:20:00|3876.36|3867.66|3891.05|3882.35|3892.37|3883.67|3873.69|3864.99|1019
1639733100000|2021-12-17 09:25:00|3891.38|3882.68|3886.43|3877.73|3893.03|3884.33|3884.04|3875.34|1047
1639733400000|2021-12-17 09:30:00|3886.49|3877.79|3885.84|3877.14|3889.59|3880.89|3881.1|3872.4|859
1639733700000|2021-12-17 09:35:00|3885.73|3877.03|3883.02|3874.32|3887.83|3879.13|3880.58|3871.88|1008
1639734000000|2021-12-17 09:40:00|3882.99|3874.29|3879.55|3870.85|3886.26|3877.56|3876.44|3867.74|960
1639734300000|2021-12-17 09:45:00|3879.56|3870.86|3882.63|3873.93|3885.96|3877.26|3875.8|3867.1|927
1639734600000|2021-12-17 09:50:00|3882.64|3873.94|3887.79|3879.09|3888.55|3879.85|3882.29|3873.59|1045
1639734900000|2021-12-17 09:55:00|3887.78|3879.08|3884.77|3876.07|3890.96|3882.26|3884.44|3875.74|1015
1639735200000|2021-12-17 10:00:00|3885.33|3876.63|3875.17|3866.47|3886.81|3878.11|3873.12|3864.42|977
1639735500000|2021-12-17 10:05:00|3875.32|3866.62|3865.33|3856.63|3879.57|3870.87|3863.96|3855.26|1022
1639735800000|2021-12-17 10:10:00|3865.23|3856.53|3867.77|3859.07|3870.55|3861.85|3863.26|3854.56|997
1639736100000|2021-12-17 10:15:00|3867.81|3859.11|3860.7|3852|3867.87|3859.17|3859.51|3850.81|1049
1639736400000|2021-12-17 10:20:00|3860.76|3852.06|3840.49|3831.79|3869.79|3861.09|3828.8|3820.1|1052
1639736700000|2021-12-17 10:25:00|3839.91|3831.21|3825.75|3817.05|3840.1|3831.4|3823.21|3814.51|1136
1639737000000|2021-12-17 10:30:00|3825.86|3817.16|3838.91|3830.21|3843.8|3835.1|3813.12|3804.42|1091
1639737300000|2021-12-17 10:35:00|3838.97|3830.27|3844.5|3835.8|3847.26|3838.56|3834.26|3825.56|1080
1639737600000|2021-12-17 10:40:00|3844.3|3835.6|3841.66|3832.96|3846.95|3838.25|3834.56|3825.86|1070
1639737900000|2021-12-17 10:45:00|3841.63|3832.93|3842.96|3834.26|3850|3841.3|3834.33|3825.63|1086
1639738200000|2021-12-17 10:50:00|3842.55|3833.85|3828.25|3819.55|3849.12|3840.42|3826.36|3817.66|1094
1639738500000|2021-12-17 10:55:00|3828.01|3819.31|3825.14|3816.44|3831.21|3822.51|3817.97|3809.27|1092
1639738800000|2021-12-17 11:00:00|3825.27|3816.57|3827.2|3818.5|3830.81|3822.11|3818.23|3809.53|1130
1639739100000|2021-12-17 11:05:00|3827.12|3818.42|3842.3|3833.6|3842.75|3834.05|3823.05|3814.35|1064
1639739400000|2021-12-17 11:10:00|3842.25|3833.55|3844.46|3835.76|3846.99|3838.29|3838.51|3829.81|1051
1639739700000|2021-12-17 11:15:00|3844.33|3835.63|3844.06|3835.36|3846.52|3837.82|3840.3|3831.6|1081
1639740000000|2021-12-17 11:20:00|3844.08|3835.38|3848.2|3839.5|3852.84|3844.14|3840.83|3832.13|1071
1639740300000|2021-12-17 11:25:00|3848.19|3839.49|3851.46|3842.76|3857.55|3848.85|3847.85|3839.15|1041
1639740600000|2021-12-17 11:30:00|3851.65|3842.95|3849.14|3840.44|3854.56|3845.86|3846.99|3838.29|986
1639740900000|2021-12-17 11:35:00|3849.07|3840.37|3847.04|3838.34|3850.75|3842.05|3841.87|3833.17|1011
1639741200000|2021-12-17 11:40:00|3846.87|3838.17|3847.59|3838.89|3849.06|3840.36|3841.82|3833.12|967
1639741500000|2021-12-17 11:45:00|3847.77|3839.07|3838.01|3829.31|3848.02|3839.32|3838.01|3829.31|994
1639741800000|2021-12-17 11:50:00|3838.56|3829.86|3834.68|3825.98|3839.4|3830.7|3830.76|3822.06|1044
1639742100000|2021-12-17 11:55:00|3834.81|3826.11|3839.64|3830.94|3839.64|3830.94|3832.55|3823.85|987
1639742400000|2021-12-17 12:00:00|3839.61|3830.91|3836.03|3827.33|3849.08|3840.38|3834.92|3826.22|1017
1639742700000|2021-12-17 12:05:00|3835.66|3826.96|3818.28|3809.58|3835.69|3826.99|3817.09|3808.39|987
1639743000000|2021-12-17 12:10:00|3818.06|3809.36|3823.28|3814.58|3823.45|3814.75|3801.31|3792.61|1045
1639743300000|2021-12-17 12:15:00|3823.3|3814.6|3842.39|3833.69|3843.1|3834.4|3820.3|3811.6|1074
1639743600000|2021-12-17 12:20:00|3842.36|3833.66|3854.71|3846.01|3855.19|3846.49|3834.46|3825.76|1083
1639743900000|2021-12-17 12:25:00|3854.63|3845.93|3844.93|3836.23|3855.91|3847.21|3843.57|3834.87|1030
1639744200000|2021-12-17 12:30:00|3845.09|3836.39|3838.81|3830.11|3846.36|3837.66|3837.52|3828.82|971
1639744500000|2021-12-17 12:35:00|3837.77|3829.07|3839.69|3830.99|3845.47|3836.77|3837.47|3828.77|935
1639744800000|2021-12-17 12:40:00|3839.71|3831.01|3836.8|3828.1|3840.02|3831.32|3829.1|3820.4|936
1639745100000|2021-12-17 12:45:00|3836.93|3828.23|3830.33|3821.63|3843.55|3834.85|3829.94|3821.24|1032
1639745400000|2021-12-17 12:50:00|3830.32|3821.62|3824.78|3816.08|3830.64|3821.94|3823.59|3814.89|1076
1639745700000|2021-12-17 12:55:00|3824.71|3816.01|3827.71|3819.01|3833.17|3824.47|3823.77|3815.07|991
1639746000000|2021-12-17 13:00:00|3827.82|3819.12|3836.79|3828.09|3838.14|3829.44|3820.61|3811.91|1007
1639746300000|2021-12-17 13:05:00|3836.86|3828.16|3820.47|3811.77|3842.37|3833.67|3819.08|3810.38|1045
1639746600000|2021-12-17 13:10:00|3820.44|3811.74|3814.08|3805.38|3822.75|3814.05|3812.8|3804.1|1041
1639746900000|2021-12-17 13:15:00|3814.12|3805.42|3824.72|3816.02|3825.61|3816.91|3812.72|3804.02|979
1639747200000|2021-12-17 13:20:00|3824.71|3816.01|3827.53|3818.83|3835.58|3826.88|3824.41|3815.71|1051
1639747500000|2021-12-17 13:25:00|3827.52|3818.82|3836.65|3827.95|3838.73|3830.03|3826.39|3817.69|941
1639747800000|2021-12-17 13:30:00|3836.63|3827.93|3842.38|3833.68|3843.97|3835.27|3836.23|3827.53|968
1639748100000|2021-12-17 13:35:00|3842.43|3833.73|3835.16|3826.46|3845.52|3836.82|3834.65|3825.95|1015
1639748400000|2021-12-17 13:40:00|3834.94|3826.24|3835.86|3827.16|3839.32|3830.62|3827.17|3818.47|984
1639748700000|2021-12-17 13:45:00|3835.57|3826.87|3824.2|3815.5|3840.1|3831.4|3823.65|3814.95|1051
1639749000000|2021-12-17 13:50:00|3824.08|3815.38|3816.81|3808.11|3827.42|3818.72|3816.47|3807.77|1050
1639749300000|2021-12-17 13:55:00|3816.75|3808.05|3822.12|3813.42|3826.47|3817.77|3813.37|3804.67|1035
1639749600000|2021-12-17 14:00:00|3822.11|3813.41|3779.43|3770.73|3825.48|3816.78|3777.17|3768.47|1111
1639749900000|2021-12-17 14:05:00|3779.69|3770.99|3773.65|3764.95|3785.42|3776.72|3763.74|3755.04|1149
1639750200000|2021-12-17 14:10:00|3773.86|3765.16|3777.22|3768.52|3779.42|3770.72|3763.01|3754.31|1054
1639750500000|2021-12-17 14:15:00|3777.18|3768.48|3779.18|3770.48|3788.37|3779.67|3772.45|3763.75|1067
1639750800000|2021-12-17 14:20:00|3779.15|3770.45|3791.17|3782.47|3791.71|3783.01|3770.13|3761.43|1079
1639751100000|2021-12-17 14:25:00|3791.11|3782.41|3778.91|3770.21|3791.11|3782.41|3777.78|3769.08|1096
1639751400000|2021-12-17 14:30:00|3779.12|3770.42|3767.71|3759.01|3782.73|3774.03|3765.49|3756.79|1114
1639751700000|2021-12-17 14:35:00|3767.72|3759.02|3736.88|3728.18|3768.8|3760.1|3730.24|3721.54|1167
1639752000000|2021-12-17 14:40:00|3738.02|3729.32|3712.57|3703.87|3745.36|3736.66|3709.27|3700.57|1049
1639752300000|2021-12-17 14:45:00|3712.6|3703.9|3738.71|3730.01|3738.71|3730.01|3704.02|3695.32|1146
1639752600000|2021-12-17 14:50:00|3738.77|3730.07|3732.55|3723.85|3757.18|3748.48|3727.96|3719.26|1151
1639752900000|2021-12-17 14:55:00|3732.62|3723.92|3741.84|3733.14|3742.27|3733.57|3721.87|3713.17|1147
1639753200000|2021-12-17 15:00:00|3741.88|3733.18|3739.04|3730.34|3741.88|3733.18|3708.7|3700|1147
1639753500000|2021-12-17 15:05:00|3739.08|3730.38|3748.96|3740.26|3751.23|3742.53|3729.2|3720.5|1138
1639753800000|2021-12-17 15:10:00|3748.81|3740.11|3745.92|3737.22|3763.38|3754.68|3742.92|3734.22|1127
1639754100000|2021-12-17 15:15:00|3745.82|3737.12|3755.89|3747.19|3755.91|3747.21|3728.46|3719.76|1089
1639754400000|2021-12-17 15:20:00|3756.01|3747.31|3760.6|3751.9|3761.51|3752.81|3742|3733.3|1082
1639754700000|2021-12-17 15:25:00|3760.01|3751.31|3768.68|3759.98|3780.99|3772.29|3759.79|3751.09|1137
1639755000000|2021-12-17 15:30:00|3768.62|3759.92|3792.52|3783.82|3797.16|3788.46|3767.63|3758.93|1116
1639755300000|2021-12-17 15:35:00|3792.62|3783.92|3801.1|3792.4|3811.3|3802.6|3785.44|3776.74|1142
1639755600000|2021-12-17 15:40:00|3802.06|3793.36|3806.98|3798.28|3811.32|3802.62|3789.17|3780.47|1115
1639755900000|2021-12-17 15:45:00|3806.87|3798.17|3833.34|3824.64|3833.38|3824.68|3806.43|3797.73|1136
1639756200000|2021-12-17 15:50:00|3833.35|3824.65|3836.63|3827.93|3842.16|3833.46|3828.94|3820.24|1131
1639756500000|2021-12-17 15:55:00|3836.22|3827.52|3839.88|3831.18|3847.19|3838.49|3828.02|3819.32|1128
1639756800000|2021-12-17 16:00:00|3840.01|3831.31|3848.34|3839.64|3857.65|3848.95|3833.15|3824.45|1140
1639757100000|2021-12-17 16:05:00|3848.91|3840.21|3842.86|3834.16|3853.59|3844.89|3835.23|3826.53|1134
1639757400000|2021-12-17 16:10:00|3842.85|3834.15|3863.89|3855.19|3875.85|3867.15|3842.5|3833.8|1130
1639757700000|2021-12-17 16:15:00|3862.88|3854.18|3875.18|3866.48|3876.15|3867.45|3861.41|3852.71|1112
1639758000000|2021-12-17 16:20:00|3875.21|3866.51|3871.75|3863.05|3880.27|3871.57|3867.03|3858.33|1078
1639758300000|2021-12-17 16:25:00|3871.74|3863.04|3945.87|3937.17|3948.33|3939.63|3866.54|3857.84|1135
1639758600000|2021-12-17 16:30:00|3943.96|3935.26|3930.71|3922.01|3951.4|3942.7|3925.07|3916.37|1160
1639758900000|2021-12-17 16:35:00|3930.65|3921.95|3914.37|3905.67|3931.77|3923.07|3903.27|3894.57|1158
1639759200000|2021-12-17 16:40:00|3914.49|3905.79|3904.61|3895.91|3917.45|3908.75|3899.31|3890.61|1111
1639759500000|2021-12-17 16:45:00|3904.75|3896.05|3893.24|3884.54|3908.94|3900.24|3890.58|3881.88|1135
1639759800000|2021-12-17 16:50:00|3893.37|3884.67|3903.59|3894.89|3911.63|3902.93|3892.99|3884.29|1074
1639760100000|2021-12-17 16:55:00|3903.58|3894.88|3914.31|3905.61|3915.31|3906.61|3897.8|3889.1|1082
1639760400000|2021-12-17 17:00:00|3914.26|3905.56|3902.23|3893.53|3914.26|3905.56|3890.88|3882.18|1089
1639760700000|2021-12-17 17:05:00|3902.22|3893.52|3887.68|3878.98|3903.96|3895.26|3882.39|3873.69|1063
1639761000000|2021-12-17 17:10:00|3887.93|3879.23|3891.97|3883.27|3894.52|3885.82|3885.58|3876.88|1077
1639761300000|2021-12-17 17:15:00|3891.89|3883.19|3887.07|3878.37|3900.01|3891.31|3885.34|3876.64|1061
1639761600000|2021-12-17 17:20:00|3886.64|3877.94|3879.67|3870.97|3891.41|3882.71|3878.68|3869.98|1018
1639761900000|2021-12-17 17:25:00|3879.7|3871|3876.72|3868.02|3879.73|3871.03|3869.08|3860.38|1070
1639762200000|2021-12-17 17:30:00|3877.06|3868.36|3875.75|3867.05|3883.05|3874.35|3869.38|3860.68|1083
1639762500000|2021-12-17 17:35:00|3875.81|3867.11|3868.47|3859.77|3879.2|3870.5|3863.64|3854.94|1093
1639762800000|2021-12-17 17:40:00|3868.31|3859.61|3862.05|3853.35|3874.39|3865.69|3861|3852.3|1025
1639763100000|2021-12-17 17:45:00|3861.98|3853.28|3849.75|3841.05|3871.45|3862.75|3848.34|3839.64|1084
1639763400000|2021-12-17 17:50:00|3848.77|3840.07|3854.67|3845.97|3862.67|3853.97|3848.61|3839.91|1099
1639763700000|2021-12-17 17:55:00|3854.74|3846.04|3863.53|3854.83|3865.88|3857.18|3852.84|3844.14|1025
1639764000000|2021-12-17 18:00:00|3863.33|3854.63|3873.48|3864.78|3878.34|3869.64|3858.16|3849.46|1063
1639764300000|2021-12-17 18:05:00|3873.41|3864.71|3869.92|3861.22|3873.65|3864.95|3865.18|3856.48|836
1639764600000|2021-12-17 18:10:00|3869.9|3861.2|3859.87|3851.17|3875.38|3866.68|3859.66|3850.96|907
1639764900000|2021-12-17 18:15:00|3859.88|3851.18|3865.19|3856.49|3867.16|3858.46|3859.58|3850.88|876
1639765200000|2021-12-17 18:20:00|3865.18|3856.48|3861.92|3853.22|3871.25|3862.55|3860.33|3851.63|956
1639765500000|2021-12-17 18:25:00|3861.74|3853.04|3872.87|3864.17|3873.35|3864.65|3860.48|3851.78|971
1639765800000|2021-12-17 18:30:00|3873.06|3864.36|3871.99|3863.29|3874.93|3866.23|3868.07|3859.37|983
1639766100000|2021-12-17 18:35:00|3872.13|3863.43|3867.92|3859.22|3874.63|3865.93|3864.89|3856.19|1013
1639766400000|2021-12-17 18:40:00|3868.03|3859.33|3865.2|3856.5|3872.44|3863.74|3863.46|3854.76|974
1639766700000|2021-12-17 18:45:00|3865.06|3856.36|3882.72|3874.02|3883.34|3874.64|3865.04|3856.34|1018
1639767000000|2021-12-17 18:50:00|3882.8|3874.1|3883.87|3875.17|3893.17|3884.47|3882.36|3873.66|994
1639767300000|2021-12-17 18:55:00|3883.67|3874.97|3908.88|3900.18|3915.6|3906.9|3882.27|3873.57|957
1639767600000|2021-12-17 19:00:00|3908.64|3899.94|3904.97|3896.27|3909.27|3900.57|3896.88|3888.18|924
1639767900000|2021-12-17 19:05:00|3905.04|3896.34|3906.41|3897.71|3919.73|3911.03|3899.64|3890.94|943
1639768200000|2021-12-17 19:10:00|3906.43|3897.73|3902.59|3893.89|3911.56|3902.86|3902.41|3893.71|969
1639768500000|2021-12-17 19:15:00|3902.58|3893.88|3913.62|3904.92|3918.08|3909.38|3902.42|3893.72|883
1639768800000|2021-12-17 19:20:00|3914.05|3905.35|3910.62|3901.92|3919.21|3910.51|3910.62|3901.92|863
1639769100000|2021-12-17 19:25:00|3910.96|3902.26|3898.25|3889.55|3912.29|3903.59|3894.27|3885.57|883
1639769400000|2021-12-17 19:30:00|3898.5|3889.8|3891.89|3883.19|3899.98|3891.28|3889.95|3881.25|1026
1639769700000|2021-12-17 19:35:00|3891.91|3883.21|3888.17|3879.47|3896.07|3887.37|3884.33|3875.63|1041
1639770000000|2021-12-17 19:40:00|3888.33|3879.63|3889.45|3880.75|3890.17|3881.47|3883.36|3874.66|994
1639770300000|2021-12-17 19:45:00|3889.6|3880.9|3892.76|3884.06|3898.14|3889.44|3888.88|3880.18|987
1639770600000|2021-12-17 19:50:00|3892.78|3884.08|3883.18|3874.48|3896.68|3887.98|3881.35|3872.65|976
1639770900000|2021-12-17 19:55:00|3883.19|3874.49|3887.06|3878.36|3889.4|3880.7|3882.07|3873.37|1026
1639771200000|2021-12-17 20:00:00|3887.01|3878.31|3885.3|3876.6|3895.23|3886.53|3884.98|3876.28|1011
1639771500000|2021-12-17 20:05:00|3885.03|3876.33|3893.89|3885.19|3897.22|3888.52|3883.89|3875.19|1013
1639771800000|2021-12-17 20:10:00|3893.73|3885.03|3884.13|3875.43|3895.03|3886.33|3882.95|3874.25|1033
1639772100000|2021-12-17 20:15:00|3884.19|3875.49|3871.26|3862.56|3890.61|3881.91|3865.39|3856.69|1085
1639772400000|2021-12-17 20:20:00|3871.37|3862.67|3884|3875.3|3885.58|3876.88|3870.14|3861.44|1040
1639772700000|2021-12-17 20:25:00|3883.99|3875.29|3861.08|3852.38|3885.33|3876.63|3856.13|3847.43|1081
1639773000000|2021-12-17 20:30:00|3861.31|3852.61|3851.37|3842.67|3863.21|3854.51|3848.91|3840.21|1128
1639773300000|2021-12-17 20:35:00|3851.65|3842.95|3864.88|3856.18|3864.93|3856.23|3847.04|3838.34|1063
1639773600000|2021-12-17 20:40:00|3864.89|3856.19|3859.68|3850.98|3865.07|3856.37|3854.7|3846|998
1639773900000|2021-12-17 20:45:00|3859.61|3850.91|3849.37|3840.67|3862.41|3853.71|3849.25|3840.55|1049
1639774200000|2021-12-17 20:50:00|3850.16|3841.46|3858.01|3849.31|3859.97|3851.27|3848.37|3839.67|1049
1639774500000|2021-12-17 20:55:00|3857.85|3849.15|3850.43|3841.73|3863.1|3854.4|3850.43|3841.73|1052
1639774800000|2021-12-17 21:00:00|3849.95|3841.25|3856.7|3848|3856.82|3848.12|3840.63|3831.93|1052
1639775100000|2021-12-17 21:05:00|3856.68|3847.98|3867.14|3858.44|3867.4|3858.7|3853.87|3845.17|872
1639775400000|2021-12-17 21:10:00|3867.13|3858.43|3874.13|3865.43|3874.84|3866.14|3863.12|3854.42|960
1639775700000|2021-12-17 21:15:00|3874.06|3865.36|3890.42|3881.72|3898.96|3890.26|3873.37|3864.67|1081
1639776000000|2021-12-17 21:20:00|3890.62|3881.92|3884|3875.3|3890.62|3881.92|3879.76|3871.06|896
1639776300000|2021-12-17 21:25:00|3883.98|3875.28|3884.02|3875.32|3892.29|3883.59|3881.17|3872.47|991
1639776600000|2021-12-17 21:30:00|3884.05|3875.35|3893.36|3884.66|3895.52|3886.82|3883.91|3875.21|858
1639776900000|2021-12-17 21:35:00|3893.05|3884.35|3941.38|3932.68|3943.94|3935.24|3892.91|3884.21|1010
1639777200000|2021-12-17 21:40:00|3942|3933.3|3925.54|3916.84|3942.19|3933.49|3920.21|3911.51|1121
1639777500000|2021-12-17 21:45:00|3925.99|3917.29|3928.22|3919.52|3930.68|3921.98|3913.31|3904.61|1013
1639777800000|2021-12-17 21:50:00|3928.43|3919.73|3923.94|3915.24|3929.86|3921.16|3918.97|3910.27|1036
1639778100000|2021-12-17 21:55:00|3923.95|3915.25|3916.62|3907.92|3924.08|3915.38|3916.58|3907.88|742
1639814400000|2021-12-18 08:00:00|3897.36|3888.66|3906.28|3897.58|3907.59|3898.89|3895.94|3887.24|997
1639814700000|2021-12-18 08:05:00|3906.27|3897.57|3913.93|3905.23|3922.16|3913.46|3905.86|3897.16|992
1639815000000|2021-12-18 08:10:00|3913.98|3905.28|3918.87|3910.17|3920.74|3912.04|3911.2|3902.5|934
1639815300000|2021-12-18 08:15:00|3918.92|3910.22|3913.78|3905.08|3921.13|3912.43|3910.42|3901.72|990
1639815600000|2021-12-18 08:20:00|3913.84|3905.14|3911.55|3902.85|3921.5|3912.8|3911.55|3902.85|1025
1639815900000|2021-12-18 08:25:00|3911.6|3902.9|3918.55|3909.85|3919.14|3910.44|3909.76|3901.06|987
1639816200000|2021-12-18 08:30:00|3918.61|3909.91|3902.97|3894.27|3923.79|3915.09|3902.48|3893.78|1019
1639816500000|2021-12-18 08:35:00|3903.25|3894.55|3897.72|3889.02|3906.16|3897.46|3895.97|3887.27|1011
1639816800000|2021-12-18 08:40:00|3897.48|3888.78|3889.04|3880.34|3903.28|3894.58|3888.63|3879.93|971
1639817100000|2021-12-18 08:45:00|3889.03|3880.33|3890.28|3881.58|3891.64|3882.94|3881.6|3872.9|1002
1639817400000|2021-12-18 08:50:00|3890.27|3881.57|3893.89|3885.19|3894.31|3885.61|3883.28|3874.58|957
1639817700000|2021-12-18 08:55:00|3893.9|3885.2|3899.54|3890.84|3900.33|3891.63|3889.77|3881.07|865
1639818000000|2021-12-18 09:00:00|3899.66|3890.96|3913.83|3905.13|3913.83|3905.13|3899.07|3890.37|1029
1639818300000|2021-12-18 09:05:00|3913.47|3904.77|3913.05|3904.35|3918.44|3909.74|3909.62|3900.92|972
1639818600000|2021-12-18 09:10:00|3912.93|3904.23|3916.31|3907.61|3918.75|3910.05|3910.72|3902.02|972
1639818900000|2021-12-18 09:15:00|3916.2|3907.5|3911.75|3903.05|3922.01|3913.31|3910.29|3901.59|946
1639819200000|2021-12-18 09:20:00|3911.76|3903.06|3908.26|3899.56|3917.73|3909.03|3907.67|3898.97|907
1639819500000|2021-12-18 09:25:00|3908.34|3899.64|3901.32|3892.62|3908.34|3899.64|3898.96|3890.26|930
1639819800000|2021-12-18 09:30:00|3901.3|3892.6|3904.59|3895.89|3912.08|3903.38|3900.03|3891.33|983
1639820100000|2021-12-18 09:35:00|3904.6|3895.9|3908.73|3900.03|3911.66|3902.96|3904.58|3895.88|944
1639820400000|2021-12-18 09:40:00|3908.74|3900.04|3917.77|3909.07|3920.46|3911.76|3908.62|3899.92|887
1639820700000|2021-12-18 09:45:00|3917.79|3909.09|3917.28|3908.58|3921.62|3912.92|3915.12|3906.42|991
1639821000000|2021-12-18 09:50:00|3917.25|3908.55|3915.52|3906.82|3919.05|3910.35|3912.7|3904|991
1639821300000|2021-12-18 09:55:00|3916.03|3907.33|3946.87|3938.17|3946.87|3938.17|3914.68|3905.98|1016
1639821600000|2021-12-18 10:00:00|3947.11|3938.41|3946.18|3937.48|3958.23|3949.53|3945.85|3937.15|1121
1639821900000|2021-12-18 10:05:00|3946.24|3937.54|3936.18|3927.48|3948.79|3940.09|3933.85|3925.15|1046
1639822200000|2021-12-18 10:10:00|3936.17|3927.47|3934.99|3926.29|3938.38|3929.68|3929.57|3920.87|1032
1639822500000|2021-12-18 10:15:00|3935.04|3926.34|3941.26|3932.56|3941.44|3932.74|3928.55|3919.85|993
1639822800000|2021-12-18 10:20:00|3941.21|3932.51|3953.26|3944.56|3972.76|3964.06|3940.51|3931.81|1061
1639823100000|2021-12-18 10:25:00|3953.33|3944.63|3949.06|3940.36|3957.38|3948.68|3948.03|3939.33|990
1639823400000|2021-12-18 10:30:00|3948.91|3940.21|3954.07|3945.37|3957.75|3949.05|3948.68|3939.98|924
1639823700000|2021-12-18 10:35:00|3953.63|3944.93|3969|3960.3|3971.64|3962.94|3949|3940.3|1001
1639824000000|2021-12-18 10:40:00|3969.3|3960.6|3973.54|3964.84|3982.61|3973.91|3964.66|3955.96|1124
1639824300000|2021-12-18 10:45:00|3973.64|3964.94|3981.68|3972.98|3998.18|3989.48|3973.4|3964.7|1122
1639824600000|2021-12-18 10:50:00|3981.64|3972.94|3978.39|3969.69|3987.15|3978.45|3973.9|3965.2|1081
1639824900000|2021-12-18 10:55:00|3978.34|3969.64|3982.15|3973.45|3984.32|3975.62|3973.12|3964.42|1024
1639825200000|2021-12-18 11:00:00|3981.81|3973.11|3976.48|3967.78|3985.85|3977.15|3970.94|3962.24|1086
1639825500000|2021-12-18 11:05:00|3976.53|3967.83|3973.05|3964.35|3980.15|3971.45|3968.93|3960.23|952
1639825800000|2021-12-18 11:10:00|3972.58|3963.88|3964.26|3955.56|3974.61|3965.91|3963.18|3954.48|906
1639826100000|2021-12-18 11:15:00|3964.39|3955.69|3961.4|3952.7|3968.35|3959.65|3958.56|3949.86|938
1639826400000|2021-12-18 11:20:00|3961.37|3952.67|3959.93|3951.23|3962.2|3953.5|3956.11|3947.41|972
1639826700000|2021-12-18 11:25:00|3959.92|3951.22|3960.08|3951.38|3969.55|3960.85|3957.67|3948.97|1030
1639827000000|2021-12-18 11:30:00|3960.07|3951.37|3964.26|3955.56|3970.38|3961.68|3958.7|3950|965
1639827300000|2021-12-18 11:35:00|3964.25|3955.55|3966.01|3957.31|3970.98|3962.28|3962.48|3953.78|935
1639827600000|2021-12-18 11:40:00|3966.1|3957.4|3976.36|3967.66|3988.46|3979.76|3964.71|3956.01|1094
1639827900000|2021-12-18 11:45:00|3976.37|3967.67|3965.14|3956.44|3976.64|3967.94|3964.15|3955.45|1004
1639828200000|2021-12-18 11:50:00|3965.13|3956.43|3957.86|3949.16|3966.54|3957.84|3957.56|3948.86|928
1639828500000|2021-12-18 11:55:00|3957.85|3949.15|3963.67|3954.97|3964.27|3955.57|3954.15|3945.45|1065
1639828800000|2021-12-18 12:00:00|3963.74|3955.04|3980.58|3971.88|3989.61|3980.91|3963.19|3954.49|1098
1639829100000|2021-12-18 12:05:00|3980.54|3971.84|3984.84|3976.14|3984.9|3976.2|3973.86|3965.16|1012
1639829400000|2021-12-18 12:10:00|3984.65|3975.95|3982.82|3974.12|3985.95|3977.25|3978.19|3969.49|1028
1639829700000|2021-12-18 12:15:00|3982.72|3974.02|3976.66|3967.96|3982.82|3974.12|3974.24|3965.54|998
1639830000000|2021-12-18 12:20:00|3976.65|3967.95|3967.29|3958.59|3976.74|3968.04|3966.04|3957.34|1002
1639830300000|2021-12-18 12:25:00|3967.42|3958.72|3961.76|3953.06|3967.9|3959.2|3960.86|3952.16|949
1639830600000|2021-12-18 12:30:00|3961.5|3952.8|3966.09|3957.39|3968.66|3959.96|3960.06|3951.36|1020
1639830900000|2021-12-18 12:35:00|3966.12|3957.42|3960.17|3951.47|3968.33|3959.63|3958.06|3949.36|978
1639831200000|2021-12-18 12:40:00|3960.38|3951.68|3957.95|3949.25|3963.14|3954.44|3955.09|3946.39|970
1639831500000|2021-12-18 12:45:00|3958.01|3949.31|3960.1|3951.4|3966.33|3957.63|3957.7|3949|886
1639831800000|2021-12-18 12:50:00|3960.13|3951.43|3968.12|3959.42|3968.12|3959.42|3960.08|3951.38|980
1639832100000|2021-12-18 12:55:00|3968.21|3959.51|3966.6|3957.9|3968.52|3959.82|3961.52|3952.82|940
1639832400000|2021-12-18 13:00:00|3966.63|3957.93|3962.93|3954.23|3972.75|3964.05|3961.34|3952.64|1033
1639832700000|2021-12-18 13:05:00|3962.97|3954.27|3966.15|3957.45|3972.47|3963.77|3962.07|3953.37|1044
1639833000000|2021-12-18 13:10:00|3966.13|3957.43|3968|3959.3|3969.3|3960.6|3963.86|3955.16|961
1639833300000|2021-12-18 13:15:00|3968.01|3959.31|3957.42|3948.72|3968.06|3959.36|3956.87|3948.17|974
1639833600000|2021-12-18 13:20:00|3957.34|3948.64|3962.34|3953.64|3965.57|3956.87|3952.48|3943.78|1040
1639833900000|2021-12-18 13:25:00|3962.43|3953.73|3961.48|3952.78|3967.78|3959.08|3959.74|3951.04|993
1639834200000|2021-12-18 13:30:00|3961.45|3952.75|3964.23|3955.53|3967.42|3958.72|3959.93|3951.23|979
1639834500000|2021-12-18 13:35:00|3964.07|3955.37|3961.82|3953.12|3968.92|3960.22|3958.04|3949.34|1030
1639834800000|2021-12-18 13:40:00|3962.01|3953.31|3952.57|3943.87|3966.29|3957.59|3952.54|3943.84|956
1639835100000|2021-12-18 13:45:00|3952.56|3943.86|3957.37|3948.67|3962.54|3953.84|3952.41|3943.71|1024
1639835400000|2021-12-18 13:50:00|3957.36|3948.66|3955.63|3946.93|3958.82|3950.12|3953.12|3944.42|1039
1639835700000|2021-12-18 13:55:00|3955.62|3946.92|3935.41|3926.71|3958.32|3949.62|3934.79|3926.09|1066
1639836000000|2021-12-18 14:00:00|3935.55|3926.85|3943.47|3934.77|3944.27|3935.57|3932.35|3923.65|1013
1639836300000|2021-12-18 14:05:00|3943.48|3934.78|3937.73|3929.03|3946.26|3937.56|3932.15|3923.45|998
1639836600000|2021-12-18 14:10:00|3937.71|3929.01|3943.65|3934.95|3945.43|3936.73|3935.81|3927.11|959
1639836900000|2021-12-18 14:15:00|3943.76|3935.06|3960.31|3951.61|3961.65|3952.95|3943.44|3934.74|971
1639837200000|2021-12-18 14:20:00|3960.34|3951.64|3950.75|3942.05|3963.8|3955.1|3949.5|3940.8|1063
1639837500000|2021-12-18 14:25:00|3950.76|3942.06|3952.62|3943.92|3955.11|3946.41|3950.4|3941.7|957
1639837800000|2021-12-18 14:30:00|3952.63|3943.93|3952.19|3943.49|3959.62|3950.92|3950.84|3942.14|900
1639838100000|2021-12-18 14:35:00|3952.13|3943.43|3955.06|3946.36|3956.24|3947.54|3949.27|3940.57|1010
1639838400000|2021-12-18 14:40:00|3955.17|3946.47|3965.09|3956.39|3968.98|3960.28|3954.35|3945.65|964
1639838700000|2021-12-18 14:45:00|3965.13|3956.43|3971.74|3963.04|3978.01|3969.31|3964.5|3955.8|1050
1639839000000|2021-12-18 14:50:00|3971.75|3963.05|3970.97|3962.27|3973.72|3965.02|3968.18|3959.48|988
1639839300000|2021-12-18 14:55:00|3970.95|3962.25|3967.56|3958.86|3973.09|3964.39|3965.76|3957.06|984
1639839600000|2021-12-18 15:00:00|3967.26|3958.56|3966.8|3958.1|3968.36|3959.66|3962.52|3953.82|916
1639839900000|2021-12-18 15:05:00|3966.65|3957.95|3975.42|3966.72|3976.07|3967.37|3966.65|3957.95|923
1639840200000|2021-12-18 15:10:00|3975.41|3966.71|3976.53|3967.83|3976.99|3968.29|3969.43|3960.73|978
1639840500000|2021-12-18 15:15:00|3976.56|3967.86|3979.74|3971.04|3983.31|3974.61|3975.41|3966.71|1044
1639840800000|2021-12-18 15:20:00|3979.64|3970.94|3979.85|3971.15|3980.36|3971.66|3973.95|3965.25|950
1639841100000|2021-12-18 15:25:00|3979.69|3970.99|3968.73|3960.03|3979.86|3971.16|3966.82|3958.12|1017
1639841400000|2021-12-18 15:30:00|3969.11|3960.41|3960.25|3951.55|3969.41|3960.71|3956.51|3947.81|978
1639841700000|2021-12-18 15:35:00|3960.22|3951.52|3965.82|3957.12|3968.28|3959.58|3959.75|3951.05|915
1639842000000|2021-12-18 15:40:00|3965.59|3956.89|3966.85|3958.15|3967.3|3958.6|3960.76|3952.06|802
1639842300000|2021-12-18 15:45:00|3966.92|3958.22|3958.6|3949.9|3971.05|3962.35|3953.13|3944.43|951
1639842600000|2021-12-18 15:50:00|3958.59|3949.89|3951.29|3942.59|3959.38|3950.68|3948.38|3939.68|988
1639842900000|2021-12-18 15:55:00|3951.21|3942.51|3951.88|3943.18|3955.73|3947.03|3947.96|3939.26|955
1639843200000|2021-12-18 16:00:00|3951.32|3942.62|3947.28|3938.58|3955.26|3946.56|3941.53|3932.83|1065
1639843500000|2021-12-18 16:05:00|3946.99|3938.29|3947.6|3938.9|3950.43|3941.73|3940.26|3931.56|982
1639843800000|2021-12-18 16:10:00|3948.07|3939.37|3956.53|3947.83|3957.62|3948.92|3947.4|3938.7|960
1639844100000|2021-12-18 16:15:00|3956.45|3947.75|3964.24|3955.54|3964.86|3956.16|3950.78|3942.08|895
1639844400000|2021-12-18 16:20:00|3964.02|3955.32|3964.91|3956.21|3973.35|3964.65|3963.98|3955.28|1002
1639844700000|2021-12-18 16:25:00|3964.86|3956.16|3961.53|3952.83|3964.9|3956.2|3957.99|3949.29|976
1639845000000|2021-12-18 16:30:00|3961.64|3952.94|3949.46|3940.76|3961.73|3953.03|3946.9|3938.2|976
1639845300000|2021-12-18 16:35:00|3949.41|3940.71|3946.49|3937.79|3949.63|3940.93|3940.27|3931.57|980
1639845600000|2021-12-18 16:40:00|3946.43|3937.73|3948.11|3939.41|3952.69|3943.99|3945.45|3936.75|979
1639845900000|2021-12-18 16:45:00|3948.17|3939.47|3955.45|3946.75|3955.45|3946.75|3945.46|3936.76|989
1639846200000|2021-12-18 16:50:00|3955.54|3946.84|3956.67|3947.97|3960.52|3951.82|3951.88|3943.18|968
1639846500000|2021-12-18 16:55:00|3956.72|3948.02|3944.01|3935.31|3957.59|3948.89|3943.36|3934.66|959
1639846800000|2021-12-18 17:00:00|3944.09|3935.39|3943.21|3934.51|3947.07|3938.37|3937.08|3928.38|1045
1639847100000|2021-12-18 17:05:00|3943.22|3934.52|3941.86|3933.16|3947.28|3938.58|3941.04|3932.34|932
1639847400000|2021-12-18 17:10:00|3941.79|3933.09|3951.76|3943.06|3954.69|3945.99|3941.77|3933.07|997
1639847700000|2021-12-18 17:15:00|3951.64|3942.94|3947.96|3939.26|3954.04|3945.34|3947|3938.3|930
1639848000000|2021-12-18 17:20:00|3947.91|3939.21|3957.2|3948.5|3957.94|3949.24|3945.73|3937.03|951
1639848300000|2021-12-18 17:25:00|3957.22|3948.52|3946.49|3937.79|3958.61|3949.91|3943.3|3934.6|1030
1639848600000|2021-12-18 17:30:00|3946.46|3937.76|3954.12|3945.42|3956.51|3947.81|3943.11|3934.41|1037
1639848900000|2021-12-18 17:35:00|3954.07|3945.37|3950.61|3941.91|3959.93|3951.23|3950.11|3941.41|969
1639849200000|2021-12-18 17:40:00|3950.57|3941.87|3952.01|3943.31|3954.08|3945.38|3946.25|3937.55|897
1639849500000|2021-12-18 17:45:00|3951.96|3943.26|3950.33|3941.63|3954.16|3945.46|3948.04|3939.34|887
1639849800000|2021-12-18 17:50:00|3950.35|3941.65|3938.17|3929.47|3950.61|3941.91|3936.68|3927.98|963
1639850100000|2021-12-18 17:55:00|3938.15|3929.45|3941.32|3932.62|3941.37|3932.67|3935.39|3926.69|966
1639850400000|2021-12-18 18:00:00|3941.28|3932.58|3945.4|3936.7|3945.9|3937.2|3937.9|3929.2|895
1639850700000|2021-12-18 18:05:00|3945.41|3936.71|3951.18|3942.48|3952.31|3943.61|3941.84|3933.14|908
1639851000000|2021-12-18 18:10:00|3951.19|3942.49|3946.75|3938.05|3951.28|3942.58|3941.28|3932.58|958
1639851300000|2021-12-18 18:15:00|3946.87|3938.17|3949.88|3941.18|3950.8|3942.1|3942.96|3934.26|1002
1639851600000|2021-12-18 18:20:00|3949.96|3941.26|3946.71|3938.01|3951.14|3942.44|3944.37|3935.67|920
1639851900000|2021-12-18 18:25:00|3946.72|3938.02|3945.88|3937.18|3952.56|3943.86|3944.21|3935.51|984
1639852200000|2021-12-18 18:30:00|3945.85|3937.15|3952.06|3943.36|3952.16|3943.46|3945.37|3936.67|920
1639852500000|2021-12-18 18:35:00|3952.07|3943.37|3944.49|3935.79|3952.43|3943.73|3942.49|3933.79|952
1639852800000|2021-12-18 18:40:00|3944.52|3935.82|3947.97|3939.27|3950.96|3942.26|3944.2|3935.5|944
1639853100000|2021-12-18 18:45:00|3947.96|3939.26|3949.15|3940.45|3953.21|3944.51|3947.87|3939.17|891
1639853400000|2021-12-18 18:50:00|3949.11|3940.41|3949.8|3941.1|3950.08|3941.38|3945.17|3936.47|877
1639853700000|2021-12-18 18:55:00|3949.85|3941.15|3947.54|3938.84|3952.12|3943.42|3946.93|3938.23|903
1639854000000|2021-12-18 19:00:00|3947.58|3938.88|3941.86|3933.16|3950.65|3941.95|3940.06|3931.36|937
1639854300000|2021-12-18 19:05:00|3941.87|3933.17|3917.1|3908.4|3942.1|3933.4|3915.43|3906.73|1034
1639854600000|2021-12-18 19:10:00|3917.18|3908.48|3925.62|3916.92|3925.83|3917.13|3915.57|3906.87|1059
1639854900000|2021-12-18 19:15:00|3925.5|3916.8|3927.79|3919.09|3930.53|3921.83|3919|3910.3|938
1639855200000|2021-12-18 19:20:00|3928.09|3919.39|3934.44|3925.74|3942.2|3933.5|3927.85|3919.15|982
1639855500000|2021-12-18 19:25:00|3934.1|3925.4|3936.37|3927.67|3938.92|3930.22|3930.87|3922.17|947
1639855800000|2021-12-18 19:30:00|3936.66|3927.96|3932.59|3923.89|3937.4|3928.7|3930.42|3921.72|974
1639856100000|2021-12-18 19:35:00|3932.66|3923.96|3940.75|3932.05|3942.76|3934.06|3931.22|3922.52|776
1639856400000|2021-12-18 19:40:00|3939.73|3931.03|3941.61|3932.91|3943.51|3934.81|3938.24|3929.54|881
1639856700000|2021-12-18 19:45:00|3941.71|3933.01|3952.31|3943.61|3957.77|3949.07|3941.47|3932.77|1001
1639857000000|2021-12-18 19:50:00|3952.14|3943.44|3953.23|3944.53|3956|3947.3|3947.63|3938.93|929
1639857300000|2021-12-18 19:55:00|3953.24|3944.54|3949.96|3941.26|3953.82|3945.12|3947.83|3939.13|971
1639857600000|2021-12-18 20:00:00|3949.95|3941.25|3945.4|3936.7|3954.03|3945.33|3942.05|3933.35|921
1639857900000|2021-12-18 20:05:00|3945.38|3936.68|3938.58|3929.88|3945.54|3936.84|3938.42|3929.72|965
1639858200000|2021-12-18 20:10:00|3938.6|3929.9|3942.85|3934.15|3943.41|3934.71|3936.98|3928.28|975
1639858500000|2021-12-18 20:15:00|3942.86|3934.16|3946.35|3937.65|3946.64|3937.94|3942.19|3933.49|907
1639858800000|2021-12-18 20:20:00|3946.47|3937.77|3946.67|3937.97|3949.75|3941.05|3933.7|3925|966
1639859100000|2021-12-18 20:25:00|3946.91|3938.21|3949.84|3941.14|3949.97|3941.27|3942.54|3933.84|876
1639859400000|2021-12-18 20:30:00|3949.9|3941.2|3947.09|3938.39|3952.1|3943.4|3946.6|3937.9|963
1639859700000|2021-12-18 20:35:00|3947.25|3938.55|3946.09|3937.39|3949.25|3940.55|3944.36|3935.66|953
1639860000000|2021-12-18 20:40:00|3946.07|3937.37|3947.21|3938.51|3947.56|3938.86|3943.35|3934.65|889
1639860300000|2021-12-18 20:45:00|3947.2|3938.5|3951.37|3942.67|3953.42|3944.72|3947.2|3938.5|863
1639860600000|2021-12-18 20:50:00|3951.42|3942.72|3959.75|3951.05|3965.23|3956.53|3950.83|3942.13|974
1639860900000|2021-12-18 20:55:00|3959.74|3951.04|3964.73|3956.03|3968.78|3960.08|3958.63|3949.93|974
1639861200000|2021-12-18 21:00:00|3964.65|3955.95|3964.27|3955.57|3966.06|3957.36|3957.56|3948.86|1002
1639861500000|2021-12-18 21:05:00|3964.12|3955.42|3966.65|3957.95|3971.41|3962.71|3964.12|3955.42|962
1639861800000|2021-12-18 21:10:00|3967.17|3958.47|3953.85|3945.15|3967.17|3958.47|3951.76|3943.06|923
1639862100000|2021-12-18 21:15:00|3953.84|3945.14|3949.83|3941.13|3953.85|3945.15|3946.15|3937.45|941
1639862400000|2021-12-18 21:20:00|3949.94|3941.24|3949.51|3940.81|3950.39|3941.69|3947.47|3938.77|936
1639862700000|2021-12-18 21:25:00|3949.6|3940.9|3953.01|3944.31|3953.23|3944.53|3946.98|3938.28|804
1639863000000|2021-12-18 21:30:00|3952.99|3944.29|3960.23|3951.53|3962.57|3953.87|3952.91|3944.21|928
1639863300000|2021-12-18 21:35:00|3959.67|3950.97|3960.52|3951.82|3963.83|3955.13|3958.31|3949.61|912
1639863600000|2021-12-18 21:40:00|3960.63|3951.93|3964.49|3955.79|3971.37|3962.67|3960.21|3951.51|953
1639863900000|2021-12-18 21:45:00|3964.06|3955.36|3970.56|3961.86|3970.98|3962.28|3961.99|3953.29|920
1639864200000|2021-12-18 21:50:00|3970.58|3961.88|3978.96|3970.26|3980.01|3971.31|3967.03|3958.33|890
1639864500000|2021-12-18 21:55:00|3979.1|3970.4|3982.74|3974.04|3984.73|3976.03|3975.6|3966.9|627
1639864800000|2021-12-18 22:00:00|3982.71|3974.01|3977.43|3968.73|3984.52|3975.82|3975.37|3966.67|643
1639865100000|2021-12-18 22:05:00|3977.24|3968.54|3977.77|3969.07|3979.29|3970.59|3973.74|3965.04|626
1639865400000|2021-12-18 22:10:00|3977.72|3969.02|3989.51|3980.81|3993.04|3984.34|3977.72|3969.02|802
1639865700000|2021-12-18 22:15:00|3989.56|3980.86|3993.37|3984.67|4003.09|3994.39|3989.56|3980.86|935
1639866000000|2021-12-18 22:20:00|3993.34|3984.64|3994.66|3985.96|4000.48|3991.78|3993|3984.3|944
1639866300000|2021-12-18 22:25:00|3994.67|3985.97|3992.32|3983.62|3995.63|3986.93|3991.69|3982.99|859
1639866600000|2021-12-18 22:30:00|3992.39|3983.69|3993.95|3985.25|3994.06|3985.36|3991.01|3982.31|556
1639866900000|2021-12-18 22:35:00|3993.94|3985.24|3994|3985.3|3996.43|3987.73|3989.29|3980.59|886
1639867200000|2021-12-18 22:40:00|3994.02|3985.32|3992.23|3983.53|3994.36|3985.66|3991.15|3982.45|709
1639867500000|2021-12-18 22:45:00|3991.62|3982.92|3982.98|3974.28|3992.39|3983.69|3982.91|3974.21|767
1639867800000|2021-12-18 22:50:00|3982.95|3974.25|3982.77|3974.07|3983.06|3974.36|3975.31|3966.61|861
1639868100000|2021-12-18 22:55:00|3982.84|3974.14|3979.1|3970.4|3984.39|3975.69|3972.41|3963.71|953
1639868400000|2021-12-18 23:00:00|3979.13|3970.43|3975.57|3966.87|3979.42|3970.72|3964.08|3955.38|997
1639868700000|2021-12-18 23:05:00|3975.68|3966.98|3977.64|3968.94|3981.98|3973.28|3974.27|3965.57|922
1639869000000|2021-12-18 23:10:00|3978.07|3969.37|3971.75|3963.05|3982.01|3973.31|3971.11|3962.41|1036
1639869300000|2021-12-18 23:15:00|3971.74|3963.04|3961.03|3952.33|3972.77|3964.07|3954.19|3945.49|1033
1639869600000|2021-12-18 23:20:00|3961.05|3952.35|3966.2|3957.5|3968.47|3959.77|3959.56|3950.86|948
1639869900000|2021-12-18 23:25:00|3966.18|3957.48|3967.76|3959.06|3970.2|3961.5|3964.19|3955.49|1042
1639870200000|2021-12-18 23:30:00|3967.48|3958.78|3968.33|3959.63|3970.28|3961.58|3964.02|3955.32|907
1639870500000|2021-12-18 23:35:00|3968.32|3959.62|3971.82|3963.12|3980.42|3971.72|3968.09|3959.39|1020
1639870800000|2021-12-18 23:40:00|3972.35|3963.65|3972.5|3963.8|3976.5|3967.8|3969.89|3961.19|1001
1639871100000|2021-12-18 23:45:00|3972.3|3963.6|3975.35|3966.65|3978.48|3969.78|3969.1|3960.4|938
1639871400000|2021-12-18 23:50:00|3975.3|3966.6|3969.27|3960.57|3976.37|3967.67|3968.91|3960.21|978
1639871700000|2021-12-18 23:55:00|3969.22|3960.52|3966.36|3957.66|3969.59|3960.89|3962.71|3954.01|965
1639872000000|2021-12-19 00:00:00|3966.35|3957.65|3967.06|3958.36|3968.44|3959.74|3958.33|3949.63|977
1639872300000|2021-12-19 00:05:00|3967.07|3958.37|3964.59|3955.89|3974.39|3965.69|3964.34|3955.64|945
1639872600000|2021-12-19 00:10:00|3964.65|3955.95|3967.06|3958.36|3967.06|3958.36|3959.19|3950.49|933
1639872900000|2021-12-19 00:15:00|3966.86|3958.16|3961.25|3952.55|3966.87|3958.17|3960.3|3951.6|992
1639873200000|2021-12-19 00:20:00|3961.17|3952.47|3955.32|3946.62|3963.65|3954.95|3950.49|3941.79|946
1639873500000|2021-12-19 00:25:00|3955.33|3946.63|3955.82|3947.12|3960.21|3951.51|3953.03|3944.33|943
1639873800000|2021-12-19 00:30:00|3955.79|3947.09|3952.14|3943.44|3957.62|3948.92|3952.14|3943.44|1031
1639874100000|2021-12-19 00:35:00|3952.04|3943.34|3948.89|3940.19|3956.12|3947.42|3945.21|3936.51|988
1639874400000|2021-12-19 00:40:00|3948.88|3940.18|3942.36|3933.66|3949.17|3940.47|3937.91|3929.21|1068
1639874700000|2021-12-19 00:45:00|3942.56|3933.86|3944.45|3935.75|3946.43|3937.73|3937.97|3929.27|988
1639875000000|2021-12-19 00:50:00|3945.26|3936.56|3946.51|3937.81|3948.85|3940.15|3942.72|3934.02|922
1639875300000|2021-12-19 00:55:00|3946.52|3937.82|3947.96|3939.26|3949.33|3940.63|3944.6|3935.9|912
1639875600000|2021-12-19 01:00:00|3948.01|3939.31|3946.02|3937.32|3949.72|3941.02|3942.3|3933.6|971
1639875900000|2021-12-19 01:05:00|3946.1|3937.4|3952.43|3943.73|3953.41|3944.71|3945.88|3937.18|860
1639876200000|2021-12-19 01:10:00|3952.46|3943.76|3957.76|3949.06|3959.81|3951.11|3950.63|3941.93|953
1639876500000|2021-12-19 01:15:00|3957.58|3948.88|3943.63|3934.93|3957.88|3949.18|3943.58|3934.88|904
1639876800000|2021-12-19 01:20:00|3943.64|3934.94|3923.02|3914.32|3943.64|3934.94|3920.52|3911.82|1051
1639877100000|2021-12-19 01:25:00|3923.22|3914.52|3911.65|3902.95|3929.4|3920.7|3897.55|3888.85|1115
1639877400000|2021-12-19 01:30:00|3911.93|3903.23|3909.32|3900.62|3916.12|3907.42|3903.96|3895.26|1039
1639877700000|2021-12-19 01:35:00|3909.26|3900.56|3911.23|3902.53|3917.23|3908.53|3908.32|3899.62|926
1639878000000|2021-12-19 01:40:00|3911.09|3902.39|3911.49|3902.79|3917.17|3908.47|3910.9|3902.2|822
1639878300000|2021-12-19 01:45:00|3911.43|3902.73|3913.92|3905.22|3920.75|3912.05|3910.44|3901.74|932
1639878600000|2021-12-19 01:50:00|3914.04|3905.34|3912.76|3904.06|3917.79|3909.09|3911.96|3903.26|807
1639878900000|2021-12-19 01:55:00|3912.67|3903.97|3910.94|3902.24|3912.9|3904.2|3905.35|3896.65|1009
1639879200000|2021-12-19 02:00:00|3911.04|3902.34|3916.46|3907.76|3917.7|3909|3905.6|3896.9|896
1639879500000|2021-12-19 02:05:00|3916.66|3907.96|3918.11|3909.41|3918.98|3910.28|3914.27|3905.57|948
1639879800000|2021-12-19 02:10:00|3917.81|3909.11|3918.1|3909.4|3919.58|3910.88|3913.81|3905.11|968
1639880100000|2021-12-19 02:15:00|3918.09|3909.39|3913.04|3904.34|3919.19|3910.49|3912.48|3903.78|957
1639880400000|2021-12-19 02:20:00|3913.03|3904.33|3927.59|3918.89|3930.8|3922.1|3912.88|3904.18|978
1639880700000|2021-12-19 02:25:00|3927.25|3918.55|3927.27|3918.57|3929.11|3920.41|3922.1|3913.4|1001
1639881000000|2021-12-19 02:30:00|3927.56|3918.86|3926.68|3917.98|3928.5|3919.8|3919.76|3911.06|996
1639881300000|2021-12-19 02:35:00|3926.56|3917.86|3936.78|3928.08|3936.83|3928.13|3925.79|3917.09|973
1639881600000|2021-12-19 02:40:00|3935.42|3926.72|3941.35|3932.65|3942.92|3934.22|3935.12|3926.42|1036
1639881900000|2021-12-19 02:45:00|3941.14|3932.44|3939.86|3931.16|3946.64|3937.94|3939.35|3930.65|1080
1639882200000|2021-12-19 02:50:00|3940.15|3931.45|3938.81|3930.11|3943.31|3934.61|3932.32|3923.62|992
1639882500000|2021-12-19 02:55:00|3938.67|3929.97|3948.49|3939.79|3954.37|3945.67|3938.66|3929.96|1050
1639882800000|2021-12-19 03:00:00|3948.61|3939.91|3961.18|3952.48|3967.54|3958.84|3948.49|3939.79|1100
1639883100000|2021-12-19 03:05:00|3961.44|3952.74|3956.35|3947.65|3962.17|3953.47|3953.25|3944.55|1027
1639883400000|2021-12-19 03:10:00|3956.31|3947.61|3977.71|3969.01|3983.85|3975.15|3954.52|3945.82|973
1639883700000|2021-12-19 03:15:00|3978.02|3969.32|3983.62|3974.92|3992.82|3984.12|3976.19|3967.49|1106
1639884000000|2021-12-19 03:20:00|3983.53|3974.83|4016.85|4008.15|4032.66|4023.96|3982.13|3973.43|1036
1639884300000|2021-12-19 03:25:00|4017.43|4008.73|4016.33|4007.63|4024.6|4015.9|4009.32|4000.62|1160
1639884600000|2021-12-19 03:30:00|4016.31|4007.61|4020.9|4012.2|4021.59|4012.89|4008.27|3999.57|1070
1639884900000|2021-12-19 03:35:00|4021.57|4012.87|4013.14|4004.44|4022.12|4013.42|4007.71|3999.01|1077
1639885200000|2021-12-19 03:40:00|4012.78|4004.08|4002.15|3993.45|4016.05|4007.35|4001.92|3993.22|1042
1639885500000|2021-12-19 03:45:00|4002.05|3993.35|4001.54|3992.84|4009.51|4000.81|4001.54|3992.84|1000
1639885800000|2021-12-19 03:50:00|4002.2|3993.5|3999.81|3991.11|4004.12|3995.42|3993.5|3984.8|1048
1639886100000|2021-12-19 03:55:00|3999.57|3990.87|3995.37|3986.67|4001.63|3992.93|3993.12|3984.42|1008
1639886400000|2021-12-19 04:00:00|3995.38|3986.68|4006.99|3998.29|4014.21|4005.51|3995.32|3986.62|1066
1639886700000|2021-12-19 04:05:00|4007.03|3998.33|4004.77|3996.07|4009.77|4001.07|4002.84|3994.14|1046
1639887000000|2021-12-19 04:10:00|4004.78|3996.08|4007.2|3998.5|4007.45|3998.75|4002.22|3993.52|940
1639887300000|2021-12-19 04:15:00|4006.92|3998.22|4003.61|3994.91|4012.6|4003.9|4001.66|3992.96|899
1639887600000|2021-12-19 04:20:00|4003.57|3994.87|4003.86|3995.16|4008.34|3999.64|4003.52|3994.82|924
1639887900000|2021-12-19 04:25:00|4003.79|3995.09|4007.49|3998.79|4007.57|3998.87|4001.62|3992.92|955
1639888200000|2021-12-19 04:30:00|4007.51|3998.81|4007.81|3999.11|4012.47|4003.77|4004.91|3996.21|906
1639888500000|2021-12-19 04:35:00|4008.02|3999.32|4020.16|4011.46|4020.6|4011.9|4006.6|3997.9|993
1639888800000|2021-12-19 04:40:00|4020.28|4011.58|4016.61|4007.91|4021.33|4012.63|4013.62|4004.92|1040
1639889100000|2021-12-19 04:45:00|4016.63|4007.93|4016.68|4007.98|4020.64|4011.94|4014.02|4005.32|962
1639889400000|2021-12-19 04:50:00|4016.78|4008.08|4025.39|4016.69|4033.37|4024.67|4013.84|4005.14|919
1639889700000|2021-12-19 04:55:00|4025.17|4016.47|4015.37|4006.67|4025.17|4016.47|4015.37|4006.67|950
1639890000000|2021-12-19 05:00:00|4015.36|4006.66|4011.51|4002.81|4019.36|4010.66|4010.77|4002.07|895
1639890300000|2021-12-19 05:05:00|4011.55|4002.85|4009.76|4001.06|4015.14|4006.44|4008.86|4000.16|965
1639890600000|2021-12-19 05:10:00|4009.67|4000.97|4022.19|4013.49|4022.99|4014.29|4009.57|4000.87|932
1639890900000|2021-12-19 05:15:00|4022.17|4013.47|4015.93|4007.23|4024.34|4015.64|4015.68|4006.98|1042
1639891200000|2021-12-19 05:20:00|4015.97|4007.27|4016.86|4008.16|4018.95|4010.25|4015.61|4006.91|961
1639891500000|2021-12-19 05:25:00|4016.87|4008.17|4009.7|4001|4017.22|4008.52|4009.7|4001|1004
1639891800000|2021-12-19 05:30:00|4010.15|4001.45|4009.66|4000.96|4010.28|4001.58|4006.79|3998.09|911
1639892100000|2021-12-19 05:35:00|4009.4|4000.7|3997.67|3988.97|4010.06|4001.36|3994.62|3985.92|956
1639892400000|2021-12-19 05:40:00|3997.63|3988.93|3998.46|3989.76|4000.04|3991.34|3995.72|3987.02|988
1639892700000|2021-12-19 05:45:00|3998.38|3989.68|3999.42|3990.72|4000.02|3991.32|3996.12|3987.42|975
1639893000000|2021-12-19 05:50:00|3999.4|3990.7|3993.29|3984.59|4001.76|3993.06|3989.69|3980.99|902
1639893300000|2021-12-19 05:55:00|3993.19|3984.49|3993.89|3985.19|3996.22|3987.52|3989.67|3980.97|970
1639893600000|2021-12-19 06:00:00|3993.81|3985.11|3994.14|3985.44|3996.15|3987.45|3986.79|3978.09|992
1639893900000|2021-12-19 06:05:00|3994.05|3985.35|3989.28|3980.58|3996.81|3988.11|3983.92|3975.22|1027
1639894200000|2021-12-19 06:10:00|3989.96|3981.26|3992.19|3983.49|3993.52|3984.82|3985.26|3976.56|1020
1639894500000|2021-12-19 06:15:00|3992.18|3983.48|3992.93|3984.23|3996.06|3987.36|3992.11|3983.41|1001
1639894800000|2021-12-19 06:20:00|3992.6|3983.9|3993.74|3985.04|3994.97|3986.27|3990.21|3981.51|902
1639895100000|2021-12-19 06:25:00|3993.72|3985.02|3991.04|3982.34|3995.36|3986.66|3991.03|3982.33|964
1639895400000|2021-12-19 06:30:00|3991|3982.3|3991.5|3982.8|3994.1|3985.4|3988.95|3980.25|1021
1639895700000|2021-12-19 06:35:00|3991.51|3982.81|3984|3975.3|3991.53|3982.83|3981.96|3973.26|939
1639896000000|2021-12-19 06:40:00|3983.81|3975.11|3985.09|3976.39|3987.65|3978.95|3981.57|3972.87|964
1639896300000|2021-12-19 06:45:00|3985.18|3976.48|3987.29|3978.59|3989.31|3980.61|3985.18|3976.48|843
1639896600000|2021-12-19 06:50:00|3987.28|3978.58|3985.98|3977.28|3990.07|3981.37|3985.73|3977.03|705
1639896900000|2021-12-19 06:55:00|3986|3977.3|3977.16|3968.46|3987.08|3978.38|3975.81|3967.11|972
1639897200000|2021-12-19 07:00:00|3976.83|3968.13|3979.87|3971.17|3980.67|3971.97|3973.04|3964.34|918
1639897500000|2021-12-19 07:05:00|3979.88|3971.18|3984.73|3976.03|3985.4|3976.7|3979.34|3970.64|741
1639897800000|2021-12-19 07:10:00|3984.76|3976.06|3988.04|3979.34|3990.02|3981.32|3980.69|3971.99|914
1639898100000|2021-12-19 07:15:00|3987.95|3979.25|3984.74|3976.04|3991.67|3982.97|3983.04|3974.34|925
1639898400000|2021-12-19 07:20:00|3984.75|3976.05|3989.13|3980.43|3989.43|3980.73|3984.62|3975.92|805
1639898700000|2021-12-19 07:25:00|3989.12|3980.42|3991.35|3982.65|3995.83|3987.13|3988.87|3980.17|873
1639899000000|2021-12-19 07:30:00|3991.32|3982.62|3997.95|3989.25|3999.32|3990.62|3987.59|3978.89|904
1639899300000|2021-12-19 07:35:00|3997.97|3989.27|3990.1|3981.4|3998.45|3989.75|3988.16|3979.46|957
1639899600000|2021-12-19 07:40:00|3990.16|3981.46|3989.1|3980.4|3991.44|3982.74|3985.28|3976.58|968
1639899900000|2021-12-19 07:45:00|3989.06|3980.36|3989.05|3980.35|3990.57|3981.87|3983.84|3975.14|1001
1639900200000|2021-12-19 07:50:00|3988.91|3980.21|3984.86|3976.16|3989.42|3980.72|3980.24|3971.54|937
1639900500000|2021-12-19 07:55:00|3984.89|3976.19|3983.85|3975.15|3986.83|3978.13|3980.84|3972.14|1013
1639900800000|2021-12-19 08:00:00|3983.78|3975.08|3987.12|3978.42|3992.62|3983.92|3983.24|3974.54|868
1639901100000|2021-12-19 08:05:00|3987.23|3978.53|3991.07|3982.37|3993.69|3984.99|3979.55|3970.85|974
1639901400000|2021-12-19 08:10:00|3991.19|3982.49|3990.82|3982.12|3993.3|3984.6|3987.92|3979.22|899
1639901700000|2021-12-19 08:15:00|3990.75|3982.05|3992.88|3984.18|3994.39|3985.69|3989.05|3980.35|836
1639902000000|2021-12-19 08:20:00|3992.89|3984.19|3990.62|3981.92|3995.08|3986.38|3990.15|3981.45|757
1639902300000|2021-12-19 08:25:00|3990.51|3981.81|3985.83|3977.13|3990.73|3982.03|3985.42|3976.72|877
1639902600000|2021-12-19 08:30:00|3985.75|3977.05|3972.62|3963.92|3985.82|3977.12|3971.33|3962.63|984
1639902900000|2021-12-19 08:35:00|3972.65|3963.95|3981.57|3972.87|3981.61|3972.91|3970.63|3961.93|1019
1639903200000|2021-12-19 08:40:00|3981.61|3972.91|3980.91|3972.21|3983.08|3974.38|3977|3968.3|1038
1639903500000|2021-12-19 08:45:00|3981.15|3972.45|3980.63|3971.93|3981.3|3972.6|3976.12|3967.42|1044
1639903800000|2021-12-19 08:50:00|3980.67|3971.97|3976.74|3968.04|3982.05|3973.35|3976.01|3967.31|890
1639904100000|2021-12-19 08:55:00|3976.35|3967.65|3974.92|3966.22|3980.98|3972.28|3974.45|3965.75|904
1639904400000|2021-12-19 09:00:00|3975.02|3966.32|3974.93|3966.23|3981.75|3973.05|3974.45|3965.75|978
1639904700000|2021-12-19 09:05:00|3974.89|3966.19|3960.38|3951.68|3976.04|3967.34|3959.04|3950.34|998
1639905000000|2021-12-19 09:10:00|3959.91|3951.21|3952.29|3943.59|3960.76|3952.06|3949.64|3940.94|984
1639905300000|2021-12-19 09:15:00|3952.24|3943.54|3955.92|3947.22|3959.27|3950.57|3949.07|3940.37|1021
1639905600000|2021-12-19 09:20:00|3955.99|3947.29|3955.87|3947.17|3961.02|3952.32|3954.59|3945.89|946
1639905900000|2021-12-19 09:25:00|3955.95|3947.25|3947.04|3938.34|3962.74|3954.04|3946.94|3938.24|951
1639906200000|2021-12-19 09:30:00|3947.02|3938.32|3953.96|3945.26|3956.63|3947.93|3946.36|3937.66|962
1639906500000|2021-12-19 09:35:00|3953.88|3945.18|3952.65|3943.95|3954.22|3945.52|3948.43|3939.73|978
1639906800000|2021-12-19 09:40:00|3952.67|3943.97|3957.34|3948.64|3960.85|3952.15|3952.51|3943.81|920
1639907100000|2021-12-19 09:45:00|3957.35|3948.65|3955.21|3946.51|3957.35|3948.65|3952.22|3943.52|931
1639907400000|2021-12-19 09:50:00|3955.23|3946.53|3950.3|3941.6|3957|3948.3|3947.6|3938.9|922
1639907700000|2021-12-19 09:55:00|3950.24|3941.54|3948.49|3939.79|3953.14|3944.44|3946.62|3937.92|859
1639908000000|2021-12-19 10:00:00|3948.48|3939.78|3938.84|3930.14|3948.91|3940.21|3938.45|3929.75|956
1639908300000|2021-12-19 10:05:00|3938.72|3930.02|3917.03|3908.33|3939.77|3931.07|3915.5|3906.8|1057
1639908600000|2021-12-19 10:10:00|3917|3908.3|3917.8|3909.1|3925.68|3916.98|3914.79|3906.09|1032
1639908900000|2021-12-19 10:15:00|3917.81|3909.11|3915.56|3906.86|3919.54|3910.84|3905.53|3896.83|1023
1639909200000|2021-12-19 10:20:00|3915.41|3906.71|3920.93|3912.23|3921.17|3912.47|3912.08|3903.38|895
1639909500000|2021-12-19 10:25:00|3921.01|3912.31|3927.81|3919.11|3927.94|3919.24|3917.89|3909.19|805
1639909800000|2021-12-19 10:30:00|3927.84|3919.14|3925.58|3916.88|3933.26|3924.56|3925.18|3916.48|977
1639910100000|2021-12-19 10:35:00|3925.6|3916.9|3932.65|3923.95|3933.17|3924.47|3924.8|3916.1|877
1639910400000|2021-12-19 10:40:00|3932.59|3923.89|3934.71|3926.01|3935.25|3926.55|3929.44|3920.74|795
1639910700000|2021-12-19 10:45:00|3934.42|3925.72|3937.23|3928.53|3938.31|3929.61|3931.64|3922.94|914
1639911000000|2021-12-19 10:50:00|3937.27|3928.57|3930.24|3921.54|3940.45|3931.75|3929.63|3920.93|995
1639911300000|2021-12-19 10:55:00|3930.09|3921.39|3929.68|3920.98|3932.73|3924.03|3926.88|3918.18|916
1639911600000|2021-12-19 11:00:00|3929.59|3920.89|3912.56|3903.86|3930.12|3921.42|3906.04|3897.34|1061
1639911900000|2021-12-19 11:05:00|3912.74|3904.04|3918.02|3909.32|3919.43|3910.73|3910.92|3902.22|911
1639912200000|2021-12-19 11:10:00|3918|3909.3|3918.38|3909.68|3919.83|3911.13|3910.05|3901.35|866
1639912500000|2021-12-19 11:15:00|3918.42|3909.72|3923.94|3915.24|3925.61|3916.91|3916.98|3908.28|1018
1639912800000|2021-12-19 11:20:00|3923.84|3915.14|3923.61|3914.91|3927.09|3918.39|3919.91|3911.21|906
1639913100000|2021-12-19 11:25:00|3923.62|3914.92|3913.65|3904.95|3924.91|3916.21|3913.65|3904.95|980
1639913400000|2021-12-19 11:30:00|3913.53|3904.83|3921.9|3913.2|3922.76|3914.06|3912.75|3904.05|909
1639913700000|2021-12-19 11:35:00|3921.94|3913.24|3929.68|3920.98|3929.75|3921.05|3920.91|3912.21|1038
1639914000000|2021-12-19 11:40:00|3929.73|3921.03|3928.35|3919.65|3933.26|3924.56|3925.46|3916.76|1020
1639914300000|2021-12-19 11:45:00|3928.36|3919.66|3934.85|3926.15|3936.83|3928.13|3923.3|3914.6|931
1639914600000|2021-12-19 11:50:00|3934.84|3926.14|3933.98|3925.28|3937.12|3928.42|3931.44|3922.74|945
1639914900000|2021-12-19 11:55:00|3933.99|3925.29|3931.49|3922.79|3935.21|3926.51|3926.76|3918.06|905
1639915200000|2021-12-19 12:00:00|3931.51|3922.81|3919.75|3911.05|3933.41|3924.71|3917.57|3908.87|1036
1639915500000|2021-12-19 12:05:00|3919.78|3911.08|3922.96|3914.26|3923.08|3914.38|3915.54|3906.84|1013
1639915800000|2021-12-19 12:10:00|3923.22|3914.52|3913.25|3904.55|3926.21|3917.51|3908.71|3900.01|1073
1639916100000|2021-12-19 12:15:00|3913.05|3904.35|3920.14|3911.44|3920.3|3911.6|3905.87|3897.17|1036
1639916400000|2021-12-19 12:20:00|3919.94|3911.24|3925.28|3916.58|3931.54|3922.84|3918.95|3910.25|983
1639916700000|2021-12-19 12:25:00|3925.27|3916.57|3926.27|3917.57|3931.05|3922.35|3924.82|3916.12|948
1639917000000|2021-12-19 12:30:00|3926.34|3917.64|3927.01|3918.31|3930.55|3921.85|3921.6|3912.9|1029
1639917300000|2021-12-19 12:35:00|3926.4|3917.7|3932.3|3923.6|3934.59|3925.89|3926.4|3917.7|1019
1639917600000|2021-12-19 12:40:00|3932.32|3923.62|3932|3923.3|3934.99|3926.29|3931|3922.3|991
1639917900000|2021-12-19 12:45:00|3932.05|3923.35|3939.59|3930.89|3940.71|3932.01|3929.43|3920.73|980
1639918200000|2021-12-19 12:50:00|3939.44|3930.74|3944.68|3935.98|3947.17|3938.47|3937.86|3929.16|1041
1639918500000|2021-12-19 12:55:00|3944.71|3936.01|3947.29|3938.59|3949.47|3940.77|3941.09|3932.39|1003
1639918800000|2021-12-19 13:00:00|3947.23|3938.53|3951.22|3942.52|3956.9|3948.2|3943.4|3934.7|1068
1639919100000|2021-12-19 13:05:00|3951.21|3942.51|3971.95|3963.25|3976.72|3968.02|3949.12|3940.42|1082
1639919400000|2021-12-19 13:10:00|3972.02|3963.32|3966.02|3957.32|3972.73|3964.03|3962.85|3954.15|1040
1639919700000|2021-12-19 13:15:00|3965.95|3957.25|3950.38|3941.68|3966.03|3957.33|3948.38|3939.68|1088
1639920000000|2021-12-19 13:20:00|3950.24|3941.54|3950.14|3941.44|3953.48|3944.78|3947.36|3938.66|1061
1639920300000|2021-12-19 13:25:00|3950.17|3941.47|3942.8|3934.1|3956.77|3948.07|3942.78|3934.08|1063
1639920600000|2021-12-19 13:30:00|3941.61|3932.91|3933.33|3924.63|3944.34|3935.64|3932.01|3923.31|1050
1639920900000|2021-12-19 13:35:00|3933.32|3924.62|3923.91|3915.21|3934.54|3925.84|3922.13|3913.43|1061
1639921200000|2021-12-19 13:40:00|3923.65|3914.95|3925.15|3916.45|3929.73|3921.03|3914.88|3906.18|1050
1639921500000|2021-12-19 13:45:00|3924.89|3916.19|3931.76|3923.06|3934.83|3926.13|3917.05|3908.35|1053
1639921800000|2021-12-19 13:50:00|3931.5|3922.8|3932.1|3923.4|3933.63|3924.93|3923.56|3914.86|1013
1639922100000|2021-12-19 13:55:00|3931.98|3923.28|3969.74|3961.04|3982.13|3973.43|3931.98|3923.28|1107
1639922400000|2021-12-19 14:00:00|3969.73|3961.03|3980.69|3971.99|3999.93|3991.23|3965.26|3956.56|1164
1639922700000|2021-12-19 14:05:00|3980.38|3971.68|3994.29|3985.59|4003.3|3994.6|3972.97|3964.27|1145
1639923000000|2021-12-19 14:10:00|3994.38|3985.68|3934.82|3926.12|3994.76|3986.06|3923.13|3914.43|1148
1639923300000|2021-12-19 14:15:00|3934.78|3926.08|3947.85|3939.15|3953.58|3944.88|3934.78|3926.08|1129
1639923600000|2021-12-19 14:20:00|3948.14|3939.44|3942.29|3933.59|3952.06|3943.36|3934.16|3925.46|1048
1639923900000|2021-12-19 14:25:00|3942.19|3933.49|3946.22|3937.52|3951.85|3943.15|3937.7|3929|1052
1639924200000|2021-12-19 14:30:00|3946.46|3937.76|3950.56|3941.86|3951.21|3942.51|3945.04|3936.34|968
1639924500000|2021-12-19 14:35:00|3950.64|3941.94|3954.11|3945.41|3971.87|3963.17|3948.7|3940|1066
1639924800000|2021-12-19 14:40:00|3953.82|3945.12|3961.53|3952.83|3963.09|3954.39|3953.82|3945.12|1098
1639925100000|2021-12-19 14:45:00|3962.02|3953.32|3953.05|3944.35|3962.16|3953.46|3946.52|3937.82|1057
1639925400000|2021-12-19 14:50:00|3952.79|3944.09|3949.43|3940.73|3955.03|3946.33|3940.06|3931.36|1025
1639925700000|2021-12-19 14:55:00|3949.23|3940.53|3949.44|3940.74|3952.61|3943.91|3946.68|3937.98|1037
1639926000000|2021-12-19 15:00:00|3949.45|3940.75|3944.29|3935.59|3953.02|3944.32|3942.43|3933.73|1034
1639926300000|2021-12-19 15:05:00|3944.09|3935.39|3941.73|3933.03|3944.66|3935.96|3936.26|3927.56|978
1639926600000|2021-12-19 15:10:00|3941.66|3932.96|3935.08|3926.38|3942.11|3933.41|3931.87|3923.17|1018
1639926900000|2021-12-19 15:15:00|3935.11|3926.41|3927.77|3919.07|3937.88|3929.18|3927.12|3918.42|1056
1639927200000|2021-12-19 15:20:00|3927.81|3919.11|3940.15|3931.45|3941.02|3932.32|3927.68|3918.98|952
1639927500000|2021-12-19 15:25:00|3940.34|3931.64|3946.14|3937.44|3949.27|3940.57|3940.15|3931.45|895
1639927800000|2021-12-19 15:30:00|3946.21|3937.51|3943.77|3935.07|3948.77|3940.07|3939.81|3931.11|1035
1639928100000|2021-12-19 15:35:00|3943.7|3935|3934.28|3925.58|3943.84|3935.14|3934.14|3925.44|1022
1639928400000|2021-12-19 15:40:00|3934.17|3925.47|3935.57|3926.87|3940.08|3931.38|3932.92|3924.22|1030
1639928700000|2021-12-19 15:45:00|3935.48|3926.78|3940.27|3931.57|3942.38|3933.68|3934.33|3925.63|939
1639929000000|2021-12-19 15:50:00|3940.25|3931.55|3938.3|3929.6|3941.17|3932.47|3934.19|3925.49|1013
1639929300000|2021-12-19 15:55:00|3938.29|3929.59|3932.38|3923.68|3939.32|3930.62|3928.11|3919.41|1027
1639929600000|2021-12-19 16:00:00|3932.44|3923.74|3928.4|3919.7|3932.93|3924.23|3925.83|3917.13|975
1639929900000|2021-12-19 16:05:00|3928.47|3919.77|3936.56|3927.86|3937.73|3929.03|3928.37|3919.67|982
1639930200000|2021-12-19 16:10:00|3937.59|3928.89|3943.83|3935.13|3944.6|3935.9|3936.7|3928|918
1639930500000|2021-12-19 16:15:00|3943.39|3934.69|3945.85|3937.15|3948.19|3939.49|3940.98|3932.28|982
1639930800000|2021-12-19 16:20:00|3945.86|3937.16|3949.57|3940.87|3957.07|3948.37|3944.13|3935.43|1095
1639931100000|2021-12-19 16:25:00|3949.4|3940.7|3951.29|3942.59|3954.29|3945.59|3943.49|3934.79|1026
1639931400000|2021-12-19 16:30:00|3951.36|3942.66|3945.37|3936.67|3955.39|3946.69|3942.64|3933.94|1057
1639931700000|2021-12-19 16:35:00|3945.43|3936.73|3945.08|3936.38|3952.22|3943.52|3944.99|3936.29|956
1639932000000|2021-12-19 16:40:00|3945.06|3936.36|3938.51|3929.81|3945.75|3937.05|3932.18|3923.48|1037
1639932300000|2021-12-19 16:45:00|3938.47|3929.77|3941.55|3932.85|3941.68|3932.98|3934.67|3925.97|916
1639932600000|2021-12-19 16:50:00|3941.59|3932.89|3932.74|3924.04|3944.09|3935.39|3932.7|3924|1009
1639932900000|2021-12-19 16:55:00|3932.79|3924.09|3930.6|3921.9|3936.16|3927.46|3930.42|3921.72|956
1639933200000|2021-12-19 17:00:00|3930.77|3922.07|3923.43|3914.73|3935.65|3926.95|3922.85|3914.15|993
1639933500000|2021-12-19 17:05:00|3923.42|3914.72|3922.35|3913.65|3925.51|3916.81|3914.61|3905.91|1051
1639933800000|2021-12-19 17:10:00|3922.49|3913.79|3935.23|3926.53|3935.39|3926.69|3921.26|3912.56|915
1639934100000|2021-12-19 17:15:00|3935.29|3926.59|3926.94|3918.24|3936.91|3928.21|3925.13|3916.43|989
1639934400000|2021-12-19 17:20:00|3926.92|3918.22|3919.05|3910.35|3927.5|3918.8|3917.46|3908.76|941
1639934700000|2021-12-19 17:25:00|3919.1|3910.4|3915.78|3907.08|3920.46|3911.76|3912|3903.3|1059
1639935000000|2021-12-19 17:30:00|3915.64|3906.94|3920.4|3911.7|3920.54|3911.84|3912.46|3903.76|1010
1639935300000|2021-12-19 17:35:00|3920.45|3911.75|3921.05|3912.35|3925.29|3916.59|3916.93|3908.23|1050
1639935600000|2021-12-19 17:40:00|3920.95|3912.25|3920.15|3911.45|3923.38|3914.68|3919.26|3910.56|978
1639935900000|2021-12-19 17:45:00|3920.22|3911.52|3914.75|3906.05|3921.5|3912.8|3913.71|3905.01|959
1639936200000|2021-12-19 17:50:00|3914.77|3906.07|3925.76|3917.06|3927.92|3919.22|3914.77|3906.07|1033
1639936500000|2021-12-19 17:55:00|3925.7|3917|3931.36|3922.66|3932.37|3923.67|3923.9|3915.2|977
1639936800000|2021-12-19 18:00:00|3931.38|3922.68|3917.53|3908.83|3931.38|3922.68|3914.73|3906.03|999
1639937100000|2021-12-19 18:05:00|3917.85|3909.15|3921.77|3913.07|3924.36|3915.66|3917.85|3909.15|972
1639937400000|2021-12-19 18:10:00|3921.75|3913.05|3911.91|3903.21|3923.25|3914.55|3910.54|3901.84|1066
1639937700000|2021-12-19 18:15:00|3911.87|3903.17|3915.8|3907.1|3921.39|3912.69|3911.48|3902.78|1048
1639938000000|2021-12-19 18:20:00|3915.65|3906.95|3921.54|3912.84|3923.14|3914.44|3915.21|3906.51|1006
1639938300000|2021-12-19 18:25:00|3921.53|3912.83|3922.43|3913.73|3923.58|3914.88|3916.17|3907.47|1020
1639938600000|2021-12-19 18:30:00|3922.62|3913.92|3924.92|3916.22|3926.08|3917.38|3918.8|3910.1|970
1639938900000|2021-12-19 18:35:00|3924.85|3916.15|3921.66|3912.96|3924.9|3916.2|3915.18|3906.48|930
1639939200000|2021-12-19 18:40:00|3921.79|3913.09|3927.25|3918.55|3927.94|3919.24|3921.79|3913.09|849
1639939500000|2021-12-19 18:45:00|3927.15|3918.45|3928.88|3920.18|3929.87|3921.17|3921.38|3912.68|981
1639939800000|2021-12-19 18:50:00|3928.85|3920.15|3936.49|3927.79|3940.87|3932.17|3928.51|3919.81|939
1639940100000|2021-12-19 18:55:00|3936.71|3928.01|3937.75|3929.05|3938.52|3929.82|3930.94|3922.24|945
1639940400000|2021-12-19 19:00:00|3936.61|3927.91|3937.82|3929.12|3941.24|3932.54|3933.93|3925.23|1025
1639940700000|2021-12-19 19:05:00|3937.77|3929.07|3934.58|3925.88|3938.32|3929.62|3931.5|3922.8|1013
1639941000000|2021-12-19 19:10:00|3934.76|3926.06|3925.59|3916.89|3934.84|3926.14|3925.08|3916.38|1031
1639941300000|2021-12-19 19:15:00|3925.51|3916.81|3924.54|3915.84|3931.3|3922.6|3923.73|3915.03|970
1639941600000|2021-12-19 19:20:00|3924.55|3915.85|3903.14|3894.44|3924.63|3915.93|3893.46|3884.76|1123
1639941900000|2021-12-19 19:25:00|3903.53|3894.83|3902.25|3893.55|3909.6|3900.9|3895.93|3887.23|1033
1639942200000|2021-12-19 19:30:00|3902.26|3893.56|3914.26|3905.56|3914.26|3905.56|3895.63|3886.93|948
1639942500000|2021-12-19 19:35:00|3914.09|3905.39|3916.17|3907.47|3916.75|3908.05|3907.89|3899.19|1016
1639942800000|2021-12-19 19:40:00|3915.98|3907.28|3914.43|3905.73|3920.43|3911.73|3908.78|3900.08|1087
1639943100000|2021-12-19 19:45:00|3914.53|3905.83|3918.18|3909.48|3919.38|3910.68|3909.05|3900.35|938
1639943400000|2021-12-19 19:50:00|3918.3|3909.6|3915.77|3907.07|3918.75|3910.05|3907.45|3898.75|1046
1639943700000|2021-12-19 19:55:00|3915.8|3907.1|3919.95|3911.25|3924.06|3915.36|3915.2|3906.5|1054
1639944000000|2021-12-19 20:00:00|3919.89|3911.19|3908.85|3900.15|3919.96|3911.26|3902.56|3893.86|1064
1639944300000|2021-12-19 20:05:00|3908.76|3900.06|3920.14|3911.44|3920.59|3911.89|3905.88|3897.18|1045
1639944600000|2021-12-19 20:10:00|3920.31|3911.61|3930.28|3921.58|3930.74|3922.04|3917.1|3908.4|1045
1639944900000|2021-12-19 20:15:00|3930.07|3921.37|3929.49|3920.79|3934.94|3926.24|3927.64|3918.94|1000
1639945200000|2021-12-19 20:20:00|3929.52|3920.82|3929.95|3921.25|3930.99|3922.29|3922.9|3914.2|985
1639945500000|2021-12-19 20:25:00|3929.99|3921.29|3921.36|3912.66|3929.99|3921.29|3921|3912.3|961
1639945800000|2021-12-19 20:30:00|3921.37|3912.67|3926.4|3916.2|3929|3920.3|3921.22|3912.52|1012
1639946100000|2021-12-19 20:35:00|3926.48|3916.28|3928.34|3918.14|3930.55|3920.35|3924.84|3914.64|927
1639946400000|2021-12-19 20:40:00|3928.3|3918.1|3926.87|3916.67|3931.63|3921.43|3925.04|3914.84|992
1639946700000|2021-12-19 20:45:00|3926.91|3916.71|3929.54|3919.34|3931.72|3921.52|3926.39|3916.19|915
1639947000000|2021-12-19 20:50:00|3929.5|3919.3|3934.67|3924.47|3934.8|3924.6|3925.05|3914.85|1060
1639947300000|2021-12-19 20:55:00|3934.64|3924.44|3924.48|3914.28|3934.64|3924.44|3923.71|3913.51|1006
1639947600000|2021-12-19 21:00:00|3924.5|3914.3|3919.57|3909.37|3926.08|3915.88|3919.45|3909.25|916
1639947900000|2021-12-19 21:05:00|3919.61|3909.41|3923.78|3913.58|3928.9|3918.7|3918.93|3908.73|982
1639948200000|2021-12-19 21:10:00|3923.73|3913.53|3923.22|3913.02|3928.39|3918.19|3922.3|3912.1|974
1639948500000|2021-12-19 21:15:00|3923.12|3912.92|3933.49|3923.29|3935.04|3924.84|3918.9|3908.7|1010
1639948800000|2021-12-19 21:20:00|3933.43|3923.23|3937.89|3927.69|3943.07|3932.87|3930.55|3920.35|989
1639949100000|2021-12-19 21:25:00|3937.86|3927.66|3940.66|3930.46|3941|3930.8|3933.69|3923.49|991
1639949400000|2021-12-19 21:30:00|3941.13|3930.93|3944.14|3933.94|3944.86|3934.66|3939.82|3929.62|666
1639949700000|2021-12-19 21:35:00|3944.18|3933.98|3935.11|3924.91|3944.62|3934.42|3935.05|3924.85|866
1639950000000|2021-12-19 21:40:00|3935.13|3924.93|3942.56|3932.36|3944.88|3934.68|3932.4|3922.2|957
1639950300000|2021-12-19 21:45:00|3942.52|3932.32|3934.37|3924.17|3942.59|3932.39|3931.39|3921.19|855
1639950600000|2021-12-19 21:50:00|3934.39|3924.19|3925.83|3915.63|3935.99|3925.79|3925.8|3915.6|914
1639950900000|2021-12-19 21:55:00|3925.82|3915.62|3927.14|3916.94|3927.4|3917.2|3921.2|3911|879
1639951200000|2021-12-19 22:00:00|3927.13|3916.93|3935.38|3925.18|3935.38|3925.18|3920.38|3910.18|993
1639951500000|2021-12-19 22:05:00|3935.32|3925.12|3946.82|3938.12|3951.4|3942.7|3934.04|3924.32|1042
1639951800000|2021-12-19 22:10:00|3946.85|3938.15|3956.61|3947.91|3962|3953.3|3945.54|3936.84|1024
1639952100000|2021-12-19 22:15:00|3956.58|3947.88|3950.62|3941.92|3959.47|3950.77|3950.43|3941.73|992
1639952400000|2021-12-19 22:20:00|3950.77|3942.07|3947.58|3938.88|3952.48|3943.78|3947.05|3938.35|917
1639952700000|2021-12-19 22:25:00|3947.6|3938.9|3946.42|3937.72|3951.17|3942.47|3945.97|3937.27|941
1639953000000|2021-12-19 22:30:00|3946.37|3937.67|3943.36|3934.66|3946.96|3938.26|3943.36|3934.66|564
1639953300000|2021-12-19 22:35:00|3943.24|3934.54|3943.24|3934.54|3945.95|3937.25|3942.42|3933.72|980
1639953600000|2021-12-19 22:40:00|3943.42|3934.72|3943.03|3934.33|3943.51|3934.81|3939.84|3931.14|599
1639953900000|2021-12-19 22:45:00|3943.06|3934.36|3969.51|3960.81|3970.87|3962.17|3943.01|3934.31|1063
1639954200000|2021-12-19 22:50:00|3969.35|3960.65|3977.21|3968.51|3977.6|3968.9|3963.63|3954.93|1069
1639954500000|2021-12-19 22:55:00|3976.52|3967.82|3987.44|3978.74|3998.14|3989.44|3975.83|3967.13|1127
1639954800000|2021-12-19 23:00:00|3987.38|3978.68|3976.75|3968.05|3996.67|3987.97|3971.93|3963.23|1090
1639955100000|2021-12-19 23:05:00|3976.76|3968.06|3973.66|3964.96|3985|3976.3|3971.44|3962.74|1065
1639955400000|2021-12-19 23:10:00|3973.27|3964.57|3963.19|3954.49|3974.99|3966.29|3962.46|3953.76|1090
1639955700000|2021-12-19 23:15:00|3963.2|3954.5|3961.91|3953.21|3966.28|3957.58|3957.97|3949.27|1068
1639956000000|2021-12-19 23:20:00|3962.02|3953.32|3951.2|3942.5|3969.34|3960.64|3950.35|3941.65|1019
1639956300000|2021-12-19 23:25:00|3951.43|3942.73|3954.07|3945.37|3958.68|3949.98|3949.67|3940.97|1067
1639956600000|2021-12-19 23:30:00|3954.47|3945.77|3939.97|3931.27|3958.27|3949.57|3938.7|3930|1075
1639956900000|2021-12-19 23:35:00|3939.88|3931.18|3947.9|3939.2|3950.13|3941.43|3936.57|3927.87|1070
1639957200000|2021-12-19 23:40:00|3947.96|3939.26|3945.32|3936.62|3949.52|3940.82|3937.42|3928.72|1075
1639957500000|2021-12-19 23:45:00|3945.42|3936.72|3930.85|3922.15|3946.23|3937.53|3930.53|3921.83|1030
1639957800000|2021-12-19 23:50:00|3930.84|3922.14|3927.24|3918.54|3934.02|3925.32|3925.15|3916.45|1074
1639958100000|2021-12-19 23:55:00|3928.09|3919.39|3929.47|3920.77|3931.2|3922.5|3917.77|3909.07|1052
1639958400000|2021-12-20 00:00:00|3929.64|3920.94|3912.33|3903.63|3933.73|3925.03|3912.07|3903.37|1103
1639958700000|2021-12-20 00:05:00|3912.4|3903.7|3925.85|3917.15|3926.39|3917.69|3910.37|3901.67|1038
1639959000000|2021-12-20 00:10:00|3925.92|3917.22|3910.4|3901.7|3931.16|3922.46|3905.54|3896.84|1129
1639959300000|2021-12-20 00:15:00|3910.21|3901.51|3905.64|3896.94|3911.23|3902.53|3899.75|3891.05|1110
1639959600000|2021-12-20 00:20:00|3906.17|3897.47|3913.41|3904.71|3921.27|3912.57|3906.17|3897.47|1083
1639959900000|2021-12-20 00:25:00|3913.36|3904.66|3924.32|3915.62|3925.94|3917.24|3912.44|3903.74|1003
1639960200000|2021-12-20 00:30:00|3923.79|3915.09|3928.41|3919.71|3932.56|3923.86|3917.15|3908.45|1044
1639960500000|2021-12-20 00:35:00|3928.21|3919.51|3927.1|3918.4|3931.12|3922.42|3917.5|3908.8|1064
1639960800000|2021-12-20 00:40:00|3927.25|3918.55|3937.49|3928.79|3937.71|3929.01|3926.91|3918.21|1001
1639961100000|2021-12-20 00:45:00|3937.71|3929.01|3933.07|3924.37|3938.22|3929.52|3930.63|3921.93|1089
1639961400000|2021-12-20 00:50:00|3933.04|3924.34|3937.18|3928.48|3940.16|3931.46|3928.27|3919.57|1079
1639961700000|2021-12-20 00:55:00|3937.38|3928.68|3952.37|3943.67|3952.58|3943.88|3936.95|3928.25|1109
1639962000000|2021-12-20 01:00:00|3952.38|3943.68|3956.85|3948.15|3964.46|3955.76|3948.44|3939.74|1106
1639962300000|2021-12-20 01:05:00|3956.77|3948.07|3975.62|3966.92|3984.05|3975.35|3956.76|3948.06|1074
1639962600000|2021-12-20 01:10:00|3975.53|3966.83|3976.23|3967.53|3987.28|3978.58|3973.6|3964.9|1109
1639962900000|2021-12-20 01:15:00|3976.18|3967.48|3958.18|3949.48|3980.49|3971.79|3953.02|3944.32|1105
1639963200000|2021-12-20 01:20:00|3958.34|3949.64|3950.42|3941.72|3961.81|3953.11|3949.43|3940.73|917
1639963500000|2021-12-20 01:25:00|3950.66|3941.96|3948.02|3939.32|3957.66|3948.96|3944.3|3935.6|1073
1639963800000|2021-12-20 01:30:00|3947.82|3939.12|3934.66|3925.96|3948.77|3940.07|3931.18|3922.48|1005
1639964100000|2021-12-20 01:35:00|3934.5|3925.8|3929.33|3920.63|3942.65|3933.95|3926.52|3917.82|977
1639964400000|2021-12-20 01:40:00|3929.22|3920.52|3927.48|3918.78|3931.87|3923.17|3924.32|3915.62|1062
1639964700000|2021-12-20 01:45:00|3927.3|3918.6|3939.01|3930.31|3939.13|3930.43|3927.3|3918.6|1082
1639965000000|2021-12-20 01:50:00|3939.05|3930.35|3946.62|3937.92|3947.44|3938.74|3936.97|3928.27|1002
1639965300000|2021-12-20 01:55:00|3946.44|3937.74|3938.57|3929.87|3953.46|3944.76|3937.33|3928.63|1049
1639965600000|2021-12-20 02:00:00|3938.53|3929.83|3934.94|3926.24|3941.94|3933.24|3933.46|3924.76|1075
1639965900000|2021-12-20 02:05:00|3935|3926.3|3924.48|3915.78|3935|3926.3|3920.02|3911.32|1010
1639966200000|2021-12-20 02:10:00|3924.52|3915.82|3921.93|3913.23|3927.31|3918.61|3920.19|3911.49|1010
1639966500000|2021-12-20 02:15:00|3921.89|3913.19|3932.35|3923.65|3934.52|3925.82|3921.71|3913.01|1048
1639966800000|2021-12-20 02:20:00|3932.46|3923.76|3934.93|3926.23|3935.75|3927.05|3925.01|3916.31|1075
1639967100000|2021-12-20 02:25:00|3934.94|3926.24|3935.94|3927.24|3945.85|3937.15|3932.39|3923.69|1089
1639967400000|2021-12-20 02:30:00|3935.92|3927.22|3931.76|3923.06|3937.81|3929.11|3927.97|3919.27|1062
1639967700000|2021-12-20 02:35:00|3931.55|3922.85|3942.73|3934.03|3944.37|3935.67|3930.58|3921.88|1035
1639968000000|2021-12-20 02:40:00|3942.84|3934.14|3936.4|3927.7|3943.87|3935.17|3929.62|3920.92|1082
1639968300000|2021-12-20 02:45:00|3936.38|3927.68|3929.5|3920.8|3939.93|3931.23|3928.89|3920.19|1067
1639968600000|2021-12-20 02:50:00|3929.6|3920.9|3927.13|3918.43|3931.44|3922.74|3921.65|3912.95|1080
1639968900000|2021-12-20 02:55:00|3926.96|3918.26|3933.54|3924.84|3934.35|3925.65|3924.11|3915.41|1072
1639969200000|2021-12-20 03:00:00|3933.45|3924.75|3934.65|3925.95|3934.91|3926.21|3927.55|3918.85|1036
1639969500000|2021-12-20 03:05:00|3934.62|3925.92|3931.62|3922.92|3938.17|3929.47|3930.89|3922.19|1047
1639969800000|2021-12-20 03:10:00|3931.51|3922.81|3923.29|3914.59|3933.81|3925.11|3922.31|3913.61|989
1639970100000|2021-12-20 03:15:00|3923.3|3914.6|3907.73|3899.03|3923.36|3914.66|3905.31|3896.61|937
1639970400000|2021-12-20 03:20:00|3907.47|3898.77|3908.93|3900.23|3911.33|3902.63|3901.4|3892.7|996
1639970700000|2021-12-20 03:25:00|3908.96|3900.26|3901.29|3892.59|3908.98|3900.28|3899.25|3890.55|946
1639971000000|2021-12-20 03:30:00|3901.28|3892.58|3907.82|3899.12|3911.27|3902.57|3899.4|3890.7|971
1639971300000|2021-12-20 03:35:00|3907.83|3899.13|3900.92|3892.22|3912.06|3903.36|3895.7|3887|1071
1639971600000|2021-12-20 03:40:00|3900.98|3892.28|3903.8|3895.1|3911.51|3902.81|3900.86|3892.16|1027
1639971900000|2021-12-20 03:45:00|3903.81|3895.11|3915.54|3906.84|3920.32|3911.62|3903.35|3894.65|1019
1639972200000|2021-12-20 03:50:00|3915.55|3906.85|3917.41|3908.71|3922.3|3913.6|3914.78|3906.08|1079
1639972500000|2021-12-20 03:55:00|3917.25|3908.55|3911.88|3903.18|3917.49|3908.79|3907.98|3899.28|1077
1639972800000|2021-12-20 04:00:00|3911.94|3903.24|3919.97|3911.27|3920.37|3911.67|3908.38|3899.68|1098
1639973100000|2021-12-20 04:05:00|3920.08|3911.38|3917.42|3908.72|3920.38|3911.68|3913.54|3904.84|1079
1639973400000|2021-12-20 04:10:00|3917.36|3908.66|3925.19|3916.49|3925.91|3917.21|3916.69|3907.99|1080
1639973700000|2021-12-20 04:15:00|3925.21|3916.51|3928.45|3919.75|3930.8|3922.1|3924.17|3915.47|1040
1639974000000|2021-12-20 04:20:00|3928.49|3919.79|3916.54|3907.84|3928.66|3919.96|3914.24|3905.54|1031
1639974300000|2021-12-20 04:25:00|3916.57|3907.87|3919.22|3910.52|3924.11|3915.41|3916.57|3907.87|1053
1639974600000|2021-12-20 04:30:00|3919.31|3910.61|3922.09|3913.39|3924.62|3915.92|3918.37|3909.67|951
1639974900000|2021-12-20 04:35:00|3922.2|3913.5|3912.64|3903.94|3923.02|3914.32|3912.53|3903.83|1060
1639975200000|2021-12-20 04:40:00|3912.71|3904.01|3919.3|3910.6|3919.34|3910.64|3912.25|3903.55|987
1639975500000|2021-12-20 04:45:00|3919.28|3910.58|3927.34|3918.64|3928.68|3919.98|3914.34|3905.64|1052
1639975800000|2021-12-20 04:50:00|3927.16|3918.46|3929.66|3920.96|3930.69|3921.99|3923.11|3914.41|1067
1639976100000|2021-12-20 04:55:00|3929.33|3920.63|3931.83|3923.13|3933.44|3924.74|3927.76|3919.06|1009
1639976400000|2021-12-20 05:00:00|3931.58|3922.88|3935.68|3926.98|3939.35|3930.65|3931.53|3922.83|1040
1639976700000|2021-12-20 05:05:00|3935.58|3926.88|3924.87|3916.17|3936.2|3927.5|3922.54|3913.84|1096
1639977000000|2021-12-20 05:10:00|3925.07|3916.37|3927.89|3919.19|3933.28|3924.58|3923.27|3914.57|1075
1639977300000|2021-12-20 05:15:00|3927.97|3919.27|3918.16|3909.46|3931.17|3922.47|3917.67|3908.97|1054
1639977600000|2021-12-20 05:20:00|3917.88|3909.18|3923.17|3914.47|3925.26|3916.56|3916.8|3908.1|1075
1639977900000|2021-12-20 05:25:00|3923.09|3914.39|3914.18|3905.48|3923.46|3914.76|3909.33|3900.63|1052
1639978200000|2021-12-20 05:30:00|3914.26|3905.56|3907.71|3899.01|3917.32|3908.62|3906.51|3897.81|1034
1639978500000|2021-12-20 05:35:00|3907.55|3898.85|3900.75|3892.05|3908.37|3899.67|3899.35|3890.65|1056
1639978800000|2021-12-20 05:40:00|3900.74|3892.04|3878.97|3870.27|3902.34|3893.64|3870.59|3861.89|1036
1639979100000|2021-12-20 05:45:00|3878.93|3870.23|3882.04|3873.34|3883.66|3874.96|3873.02|3864.32|1044
1639979400000|2021-12-20 05:50:00|3881.96|3873.26|3865.84|3857.14|3882.16|3873.46|3861.08|3852.38|1109
1639979700000|2021-12-20 05:55:00|3865.92|3857.22|3851.38|3842.68|3866.01|3857.31|3843.56|3834.86|1123
1639980000000|2021-12-20 06:00:00|3851.85|3843.15|3855.25|3846.55|3855.48|3846.78|3834.56|3825.86|1111
1639980300000|2021-12-20 06:05:00|3855.29|3846.59|3856.1|3847.4|3864.72|3856.02|3849.32|3840.62|1062
1639980600000|2021-12-20 06:10:00|3856.19|3847.49|3860.87|3852.17|3861|3852.3|3848.35|3839.65|1095
1639980900000|2021-12-20 06:15:00|3860.83|3852.13|3855.09|3846.39|3866.71|3858.01|3854.91|3846.21|1084
1639981200000|2021-12-20 06:20:00|3855.03|3846.33|3856.71|3848.01|3863.97|3855.27|3855.03|3846.33|1006
1639981500000|2021-12-20 06:25:00|3856.68|3847.98|3842.46|3833.76|3856.99|3848.29|3842.46|3833.76|1030
1639981800000|2021-12-20 06:30:00|3842.08|3833.38|3849.73|3841.03|3855.95|3847.25|3838.45|3829.75|1111
1639982100000|2021-12-20 06:35:00|3849.87|3841.17|3852.48|3843.78|3852.7|3844|3839.08|3830.38|1054
1639982400000|2021-12-20 06:40:00|3852.56|3843.86|3856.12|3847.42|3857.09|3848.39|3842.05|3833.35|1099
1639982700000|2021-12-20 06:45:00|3856.15|3847.45|3863.32|3854.62|3865.62|3856.92|3852.44|3843.74|1065
1639983000000|2021-12-20 06:50:00|3863.35|3854.65|3861.32|3852.62|3864.34|3855.64|3855.22|3846.52|1077
1639983300000|2021-12-20 06:55:00|3861.27|3852.57|3858.2|3849.5|3865.35|3856.65|3856.73|3848.03|1048
1639983600000|2021-12-20 07:00:00|3858.17|3849.47|3844.61|3835.91|3858.24|3849.54|3844.59|3835.89|1036
1639983900000|2021-12-20 07:05:00|3844.64|3835.94|3823.36|3814.66|3851.41|3842.71|3823.36|3814.66|1110
1639984200000|2021-12-20 07:10:00|3823.67|3814.97|3832.45|3823.75|3832.59|3823.89|3819.35|3810.65|1120
1639984500000|2021-12-20 07:15:00|3832.5|3823.8|3828.12|3819.42|3832.5|3823.8|3813.57|3804.87|1113
1639984800000|2021-12-20 07:20:00|3828.19|3819.49|3828.04|3819.34|3833.22|3824.52|3822.02|3813.32|1102
1639985100000|2021-12-20 07:25:00|3827.99|3819.29|3829.11|3820.41|3830.24|3821.54|3819.83|3811.13|1082
1639985400000|2021-12-20 07:30:00|3829.17|3820.47|3829.67|3820.97|3834.83|3826.13|3826.97|3818.27|1023
1639985700000|2021-12-20 07:35:00|3829.53|3820.83|3829.1|3820.4|3832.79|3824.09|3823.51|3814.81|912
1639986000000|2021-12-20 07:40:00|3829.09|3820.39|3838|3829.3|3838.57|3829.87|3828.62|3819.92|1039
1639986300000|2021-12-20 07:45:00|3837.95|3829.25|3832.33|3823.63|3843.64|3834.94|3832.17|3823.47|1100
1639986600000|2021-12-20 07:50:00|3832.3|3823.6|3831.31|3822.61|3838.14|3829.44|3830.23|3821.53|1087
1639986900000|2021-12-20 07:55:00|3831.51|3822.81|3829.4|3820.7|3841.29|3832.59|3829.4|3820.7|1049
1639987200000|2021-12-20 08:00:00|3829.52|3820.82|3815.78|3807.08|3832.56|3823.86|3814.38|3805.68|1015
1639987500000|2021-12-20 08:05:00|3815.74|3807.04|3828.97|3820.27|3833.71|3825.01|3815.13|3806.43|1034
1639987800000|2021-12-20 08:10:00|3829.13|3820.43|3832.41|3823.71|3837.87|3829.17|3829.01|3820.31|1066
1639988100000|2021-12-20 08:15:00|3832.4|3823.7|3834.43|3825.73|3840.76|3832.06|3831.06|3822.36|1087
1639988400000|2021-12-20 08:20:00|3834.38|3825.68|3830.71|3822.01|3839.13|3830.43|3828.28|3819.58|1100
1639988700000|2021-12-20 08:25:00|3830.04|3821.34|3833.47|3824.77|3838.48|3829.78|3829.37|3820.67|1031
1639989000000|2021-12-20 08:30:00|3833.51|3824.81|3823.1|3814.4|3835.43|3826.73|3822.38|3813.68|915
1639989300000|2021-12-20 08:35:00|3822.71|3814.01|3816.27|3807.57|3825.65|3816.95|3814.47|3805.77|1048
1639989600000|2021-12-20 08:40:00|3816.26|3807.56|3816.12|3807.42|3819.55|3810.85|3806.04|3797.34|1007
1639989900000|2021-12-20 08:45:00|3816.15|3807.45|3815.75|3807.05|3820.12|3811.42|3799.83|3791.13|943
1639990200000|2021-12-20 08:50:00|3815.69|3806.99|3816.1|3807.4|3819.77|3811.07|3806.3|3797.6|1091
1639990500000|2021-12-20 08:55:00|3816.12|3807.42|3819.71|3811.01|3821.61|3812.91|3809.3|3800.6|1072
1639990800000|2021-12-20 09:00:00|3819.57|3810.87|3810.66|3801.96|3823.13|3814.43|3808.94|3800.24|1076
1639991100000|2021-12-20 09:05:00|3810.39|3801.69|3792.84|3784.14|3811.04|3802.34|3787.17|3778.47|1108
1639991400000|2021-12-20 09:10:00|3792.95|3784.25|3788.71|3780.01|3794.37|3785.67|3780.11|3771.41|1128
1639991700000|2021-12-20 09:15:00|3788.43|3779.73|3796.2|3787.5|3800|3791.3|3776.22|3767.52|1145
1639992000000|2021-12-20 09:20:00|3796.16|3787.46|3792.02|3783.32|3798.16|3789.46|3787.99|3779.29|1098
1639992300000|2021-12-20 09:25:00|3792.09|3783.39|3790.01|3781.31|3794.55|3785.85|3783.77|3775.07|1012
1639992600000|2021-12-20 09:30:00|3790.04|3781.34|3782.06|3773.36|3793.27|3784.57|3773.47|3764.77|1070
1639992900000|2021-12-20 09:35:00|3782.01|3773.31|3783.75|3775.05|3786.51|3777.81|3776.86|3768.16|1121
1639993200000|2021-12-20 09:40:00|3783.65|3774.95|3777.45|3768.75|3787.28|3778.58|3773.65|3764.95|1038
1639993500000|2021-12-20 09:45:00|3777.46|3768.76|3785.66|3776.96|3785.82|3777.12|3775.22|3766.52|1051
1639993800000|2021-12-20 09:50:00|3785.87|3777.17|3775.8|3767.1|3785.87|3777.17|3766.03|3757.33|995
1639994100000|2021-12-20 09:55:00|3775.82|3767.12|3773.95|3765.25|3785.67|3776.97|3771.5|3762.8|1110
1639994400000|2021-12-20 10:00:00|3773.1|3764.4|3794.35|3785.65|3796.63|3787.93|3772.21|3763.51|1113
1639994700000|2021-12-20 10:05:00|3794.98|3786.28|3799.21|3790.51|3801.5|3792.8|3790.07|3781.37|1041
1639995000000|2021-12-20 10:10:00|3798.95|3790.25|3812.6|3803.9|3818.06|3809.36|3797.99|3789.29|1103
1639995300000|2021-12-20 10:15:00|3813|3804.3|3817.4|3808.7|3825.07|3816.37|3811.73|3803.03|1101
1639995600000|2021-12-20 10:20:00|3817.24|3808.54|3812.65|3803.95|3820.1|3811.4|3806.38|3797.68|1095
1639995900000|2021-12-20 10:25:00|3812.43|3803.73|3805.99|3797.29|3817.15|3808.45|3805.36|3796.66|1117
1639996200000|2021-12-20 10:30:00|3805.98|3797.28|3809.75|3801.05|3810.03|3801.33|3802.17|3793.47|1051
1639996500000|2021-12-20 10:35:00|3809.57|3800.87|3811.34|3802.64|3813.88|3805.18|3803.91|3795.21|1060
1639996800000|2021-12-20 10:40:00|3811.35|3802.65|3810.41|3801.71|3811.53|3802.83|3804.58|3795.88|1063
1639997100000|2021-12-20 10:45:00|3810.51|3801.81|3818.09|3809.39|3819.34|3810.64|3807.69|3798.99|1053
1639997400000|2021-12-20 10:50:00|3818.2|3809.5|3810.19|3801.49|3818.9|3810.2|3807.28|3798.58|1029
1639997700000|2021-12-20 10:55:00|3810.13|3801.43|3802.95|3794.25|3812.08|3803.38|3800.78|3792.08|1067
1639998000000|2021-12-20 11:00:00|3803.27|3794.57|3796.24|3787.54|3803.33|3794.63|3793.1|3784.4|1019
1639998300000|2021-12-20 11:05:00|3796.19|3787.49|3803.34|3794.64|3804.7|3796|3792.99|3784.29|959
1639998600000|2021-12-20 11:10:00|3803.48|3794.78|3811.51|3802.81|3815.75|3807.05|3801.3|3792.6|1130
1639998900000|2021-12-20 11:15:00|3811.46|3802.76|3810.21|3801.51|3814.99|3806.29|3806.27|3797.57|1029
1639999200000|2021-12-20 11:20:00|3810.08|3801.38|3814.24|3805.54|3817.47|3808.77|3808.53|3799.83|1092
1639999500000|2021-12-20 11:25:00|3814.25|3805.55|3823.58|3814.88|3824.3|3815.6|3808.69|3799.99|1125
1639999800000|2021-12-20 11:30:00|3823.52|3814.82|3816.45|3807.75|3823.75|3815.05|3815.06|3806.36|1015
1640000100000|2021-12-20 11:35:00|3817.45|3808.75|3815.52|3806.82|3819.8|3811.1|3813.68|3804.98|1027
1640000400000|2021-12-20 11:40:00|3814.34|3805.64|3809.38|3800.68|3815.05|3806.35|3806.32|3797.62|1017
1640000700000|2021-12-20 11:45:00|3809.44|3800.74|3812.41|3803.71|3814.21|3805.51|3807.34|3798.64|1039
1640001000000|2021-12-20 11:50:00|3812.42|3803.72|3814.21|3805.51|3815.08|3806.38|3806.99|3798.29|1037
1640001300000|2021-12-20 11:55:00|3814.16|3805.46|3818.72|3810.02|3819.95|3811.25|3810.4|3801.7|1052
1640001600000|2021-12-20 12:00:00|3818.53|3809.83|3807.9|3799.2|3819.09|3810.39|3807.12|3798.42|1053
1640001900000|2021-12-20 12:05:00|3807.94|3799.24|3802.15|3793.45|3809.35|3800.65|3800.61|3791.91|1031
1640002200000|2021-12-20 12:10:00|3802.09|3793.39|3801.96|3793.26|3802.42|3793.72|3797.53|3788.83|1006
1640002500000|2021-12-20 12:15:00|3801.98|3793.28|3792.75|3784.05|3801.98|3793.28|3790.73|3782.03|1048
1640002800000|2021-12-20 12:20:00|3792.64|3783.94|3790.19|3781.49|3795.87|3787.17|3785.02|3776.32|1071
1640003100000|2021-12-20 12:25:00|3790.16|3781.46|3786.98|3778.28|3793.78|3785.08|3777.29|3768.59|1089
1640003400000|2021-12-20 12:30:00|3787.03|3778.33|3790.32|3781.62|3791.12|3782.42|3779.29|3770.59|1126
1640003700000|2021-12-20 12:35:00|3790.26|3781.56|3798.76|3790.06|3800.67|3791.97|3788|3779.3|1092
1640004000000|2021-12-20 12:40:00|3798.71|3790.01|3787.49|3778.79|3798.71|3790.01|3787.49|3778.79|1041
1640004300000|2021-12-20 12:45:00|3787.88|3779.18|3788.22|3779.52|3789.8|3781.1|3780.89|3772.19|1055
1640004600000|2021-12-20 12:50:00|3788.12|3779.42|3784.39|3775.69|3792.11|3783.41|3780.93|3772.23|1070
1640004900000|2021-12-20 12:55:00|3784.38|3775.68|3788.25|3779.55|3790.66|3781.96|3781.87|3773.17|1092
1640005200000|2021-12-20 13:00:00|3788.65|3779.95|3778.78|3770.08|3791.49|3782.79|3773.49|3764.79|1125
1640005500000|2021-12-20 13:05:00|3778.43|3769.73|3790.66|3781.96|3790.75|3782.05|3778.43|3769.73|986
1640005800000|2021-12-20 13:10:00|3790.32|3781.62|3806.87|3798.17|3806.87|3798.17|3790.29|3781.59|1028
1640006100000|2021-12-20 13:15:00|3807.04|3798.34|3799.07|3790.37|3814.82|3806.12|3798.96|3790.26|1084
1640006400000|2021-12-20 13:20:00|3799.12|3790.42|3804.41|3795.71|3804.64|3795.94|3792.3|3783.6|1081
1640006700000|2021-12-20 13:25:00|3804.26|3795.56|3800.31|3791.61|3807.4|3798.7|3798.62|3789.92|1072
1640007000000|2021-12-20 13:30:00|3800.26|3791.56|3788.11|3779.41|3800.69|3791.99|3786.59|3777.89|1079
1640007300000|2021-12-20 13:35:00|3788.26|3779.56|3799.53|3790.83|3800.38|3791.68|3787.49|3778.79|1066
1640007600000|2021-12-20 13:40:00|3799.35|3790.65|3797.98|3789.28|3803.92|3795.22|3796.41|3787.71|1068
1640007900000|2021-12-20 13:45:00|3797.99|3789.29|3795.87|3787.17|3802.15|3793.45|3795.05|3786.35|1020
1640008200000|2021-12-20 13:50:00|3795.96|3787.26|3796.26|3787.56|3797.1|3788.4|3788.63|3779.93|977
1640008500000|2021-12-20 13:55:00|3796.25|3787.55|3781.45|3772.75|3799.12|3790.42|3780.8|3772.1|1008
1640008800000|2021-12-20 14:00:00|3781.46|3772.76|3791.34|3782.64|3791.39|3782.69|3775.83|3767.13|1077
1640009100000|2021-12-20 14:05:00|3791.47|3782.77|3776.23|3767.53|3795.21|3786.51|3774.31|3765.61|1112
1640009400000|2021-12-20 14:10:00|3775.86|3767.16|3774.33|3765.63|3782.61|3773.91|3771.33|3762.63|1035
1640009700000|2021-12-20 14:15:00|3774.28|3765.58|3782.45|3773.75|3800.48|3791.78|3773.74|3765.04|1063
1640010000000|2021-12-20 14:20:00|3782.66|3773.96|3777.18|3768.48|3782.92|3774.22|3759.43|3750.73|1127
1640010300000|2021-12-20 14:25:00|3777.14|3768.44|3788.55|3779.85|3790.49|3781.79|3770.45|3761.75|1083
1640010600000|2021-12-20 14:30:00|3787.81|3779.11|3786.22|3777.52|3794.31|3785.61|3779.29|3770.59|1126
1640010900000|2021-12-20 14:35:00|3786.13|3777.43|3834.94|3826.24|3836.96|3828.26|3783.36|3774.66|1118
1640011200000|2021-12-20 14:40:00|3834.19|3825.49|3823.43|3814.73|3834.58|3825.88|3800.3|3791.6|1145
1640011500000|2021-12-20 14:45:00|3822.92|3814.22|3832.29|3823.59|3852.78|3844.08|3814.17|3805.47|1157
1640011800000|2021-12-20 14:50:00|3831.72|3823.02|3817.09|3808.39|3833.54|3824.84|3801.21|3792.51|1153
1640012100000|2021-12-20 14:55:00|3817.18|3808.48|3843.89|3835.19|3845.42|3836.72|3815.56|3806.86|1144
1640012400000|2021-12-20 15:00:00|3843.81|3835.11|3827.07|3818.37|3843.81|3835.11|3824.58|3815.88|1123
1640012700000|2021-12-20 15:05:00|3827.12|3818.42|3822.54|3813.84|3832.8|3824.1|3817.96|3809.26|1138
1640013000000|2021-12-20 15:10:00|3822.27|3813.57|3831.01|3822.31|3831.45|3822.75|3820.28|3811.58|1104
1640013300000|2021-12-20 15:15:00|3831.12|3822.42|3840.86|3832.16|3845.84|3837.14|3823.16|3814.46|1067
1640013600000|2021-12-20 15:20:00|3840.97|3832.27|3840.02|3831.32|3843.03|3834.33|3833.84|3825.14|1090
1640013900000|2021-12-20 15:25:00|3840.15|3831.45|3833.23|3824.53|3840.22|3831.52|3831.3|3822.6|1067
1640014200000|2021-12-20 15:30:00|3833.37|3824.67|3825.55|3816.85|3834.76|3826.06|3822.29|3813.59|1058
1640014500000|2021-12-20 15:35:00|3825|3816.3|3823.2|3814.5|3829.69|3820.99|3820.07|3811.37|1087
1640014800000|2021-12-20 15:40:00|3823.19|3814.49|3827.03|3818.33|3828.5|3819.8|3821|3812.3|1073
1640015100000|2021-12-20 15:45:00|3826.94|3818.24|3816.45|3807.75|3827.96|3819.26|3814.03|3805.33|1095
1640015400000|2021-12-20 15:50:00|3816.51|3807.81|3809.32|3800.62|3822.79|3814.09|3808.14|3799.44|1079
1640015700000|2021-12-20 15:55:00|3809.52|3800.82|3805.31|3796.61|3811.64|3802.94|3798.76|3790.06|1094
1640016000000|2021-12-20 16:00:00|3805.56|3796.86|3805.24|3796.54|3811.07|3802.37|3797.98|3789.28|1066
1640016300000|2021-12-20 16:05:00|3805.32|3796.62|3815.24|3806.54|3816.44|3807.74|3804.07|3795.37|1066
1640016600000|2021-12-20 16:10:00|3815.19|3806.49|3817.59|3808.89|3827.75|3819.05|3811.69|3802.99|1092
1640016900000|2021-12-20 16:15:00|3817.52|3808.82|3827.38|3818.68|3827.38|3818.68|3815.76|3807.06|1074
1640017200000|2021-12-20 16:20:00|3828.17|3819.47|3824.04|3815.34|3830.85|3822.15|3822.95|3814.25|1115
1640017500000|2021-12-20 16:25:00|3823.93|3815.23|3820.81|3812.11|3823.93|3815.23|3811.46|3802.76|1085
1640017800000|2021-12-20 16:30:00|3820.8|3812.1|3818.79|3810.09|3824.1|3815.4|3812.46|3803.76|1097
1640018100000|2021-12-20 16:35:00|3818.84|3810.14|3823.86|3815.16|3824.51|3815.81|3814.07|3805.37|1038
1640018400000|2021-12-20 16:40:00|3823.65|3814.95|3828.34|3819.64|3828.46|3819.76|3816.02|3807.32|1080
1640018700000|2021-12-20 16:45:00|3829.04|3820.34|3830.93|3822.23|3833.31|3824.61|3819.9|3811.2|1081
1640019000000|2021-12-20 16:50:00|3830.99|3822.29|3849.33|3840.63|3851.84|3843.14|3828.49|3819.79|1132
1640019300000|2021-12-20 16:55:00|3849.36|3840.66|3854.48|3845.78|3856.05|3847.35|3844.74|3836.04|1038
1640019600000|2021-12-20 17:00:00|3854.13|3845.43|3846.92|3838.22|3855.7|3847|3842.98|3834.28|1084
1640019900000|2021-12-20 17:05:00|3846.96|3838.26|3851.34|3842.64|3853.74|3845.04|3843.51|3834.81|972
1640020200000|2021-12-20 17:10:00|3851.42|3842.72|3846.56|3837.86|3852.92|3844.22|3844.7|3836|1010
1640020500000|2021-12-20 17:15:00|3846.58|3837.88|3861.66|3852.96|3864.28|3855.58|3842.08|3833.38|1077
1640020800000|2021-12-20 17:20:00|3861.57|3852.87|3849.97|3841.27|3863.39|3854.69|3847.77|3839.07|1055
1640021100000|2021-12-20 17:25:00|3849.95|3841.25|3841.89|3833.19|3850.36|3841.66|3838.78|3830.08|1035
1640021400000|2021-12-20 17:30:00|3841.82|3833.12|3833.8|3825.1|3841.87|3833.17|3829.28|3820.58|1042
1640021700000|2021-12-20 17:35:00|3833.82|3825.12|3841.31|3832.61|3841.63|3832.93|3832.8|3824.1|973
1640022000000|2021-12-20 17:40:00|3841.44|3832.74|3840.86|3832.16|3843.77|3835.07|3837.27|3828.57|993
1640022300000|2021-12-20 17:45:00|3840.83|3832.13|3839.33|3830.63|3844.71|3836.01|3834.26|3825.56|1092
1640022600000|2021-12-20 17:50:00|3839.45|3830.75|3848.54|3839.84|3848.64|3839.94|3835.94|3827.24|1069
1640022900000|2021-12-20 17:55:00|3848.36|3839.66|3829.58|3820.88|3848.36|3839.66|3828.51|3819.81|1092
1640023200000|2021-12-20 18:00:00|3829.66|3820.96|3828.32|3819.62|3835.4|3826.7|3827.26|3818.56|1089
1640023500000|2021-12-20 18:05:00|3828.39|3819.69|3834.29|3825.59|3834.42|3825.72|3824.31|3815.61|1023
1640023800000|2021-12-20 18:10:00|3834.28|3825.58|3835.88|3827.18|3836.92|3828.22|3830.64|3821.94|1027
1640024100000|2021-12-20 18:15:00|3836.32|3827.62|3835.56|3826.86|3841.48|3832.78|3834.3|3825.6|1078
1640024400000|2021-12-20 18:20:00|3835.89|3827.19|3837.15|3828.45|3838.45|3829.75|3830.81|3822.11|1023
1640024700000|2021-12-20 18:25:00|3837.39|3828.69|3835.44|3826.74|3840.56|3831.86|3833.83|3825.13|970
1640025000000|2021-12-20 18:30:00|3835.48|3826.78|3828.77|3820.07|3839.76|3831.06|3827.92|3819.22|1003
1640025300000|2021-12-20 18:35:00|3828.8|3820.1|3841.39|3832.69|3842.53|3833.83|3827.39|3818.69|1059
1640025600000|2021-12-20 18:40:00|3842.59|3833.89|3849.6|3840.9|3854.02|3845.32|3839.52|3830.82|937
1640025900000|2021-12-20 18:45:00|3849.75|3841.05|3856|3847.3|3858.51|3849.81|3849.26|3840.56|1054
1640026200000|2021-12-20 18:50:00|3855.99|3847.29|3858.86|3850.16|3859.41|3850.71|3849.91|3841.21|1023
1640026500000|2021-12-20 18:55:00|3858.79|3850.09|3854.17|3845.47|3862.14|3853.44|3851.9|3843.2|1024
1640026800000|2021-12-20 19:00:00|3854.33|3845.63|3853.54|3844.84|3859.78|3851.08|3853.2|3844.5|1002
1640027100000|2021-12-20 19:05:00|3853.61|3844.91|3865.82|3857.12|3866.44|3857.74|3853.15|3844.45|1035
1640027400000|2021-12-20 19:10:00|3865.66|3856.96|3871.45|3862.75|3876.97|3868.27|3862.18|3853.48|1041
1640027700000|2021-12-20 19:15:00|3871.39|3862.69|3881.18|3872.48|3881.42|3872.72|3870.76|3862.06|1050
1640028000000|2021-12-20 19:20:00|3881.3|3872.6|3876.06|3867.36|3884.07|3875.37|3873.78|3865.08|1019
1640028300000|2021-12-20 19:25:00|3876.11|3867.41|3872.98|3864.28|3876.57|3867.87|3866.04|3857.34|954
1640028600000|2021-12-20 19:30:00|3872.97|3864.27|3869.03|3860.33|3875.22|3866.52|3862.32|3853.62|1024
1640028900000|2021-12-20 19:35:00|3868.7|3860|3864.85|3856.15|3871.04|3862.34|3864.69|3855.99|916
1640029200000|2021-12-20 19:40:00|3864.92|3856.22|3865.48|3856.78|3868.41|3859.71|3861.2|3852.5|944
1640029500000|2021-12-20 19:45:00|3865.5|3856.8|3881.07|3872.37|3881.07|3872.37|3864.75|3856.05|1003
1640029800000|2021-12-20 19:50:00|3881.05|3872.35|3886.79|3878.09|3887.84|3879.14|3879.19|3870.49|1058
1640030100000|2021-12-20 19:55:00|3886.97|3878.27|3878.2|3869.5|3887.07|3878.37|3875.01|3866.31|1034
1640030400000|2021-12-20 20:00:00|3878.18|3869.48|3892.38|3883.68|3892.38|3883.68|3877.46|3868.76|1068
1640030700000|2021-12-20 20:05:00|3892.44|3883.74|3899.65|3890.95|3899.65|3890.95|3890.64|3881.94|1032
1640031000000|2021-12-20 20:10:00|3899.52|3890.82|3902.38|3893.68|3905.96|3897.26|3899.34|3890.64|1012
1640031300000|2021-12-20 20:15:00|3902.31|3893.61|3903.7|3895|3910.85|3902.15|3901.62|3892.92|979
1640031600000|2021-12-20 20:20:00|3903.88|3895.18|3903.79|3895.09|3913.51|3904.81|3902.45|3893.75|1061
1640031900000|2021-12-20 20:25:00|3903.91|3895.21|3903.07|3894.37|3906.81|3898.11|3900.65|3891.95|1022
1640032200000|2021-12-20 20:30:00|3903.34|3894.64|3889.24|3880.54|3903.34|3894.64|3883.53|3874.83|1082
1640032500000|2021-12-20 20:35:00|3889.25|3880.55|3887.95|3879.25|3889.37|3880.67|3882.25|3873.55|1021
1640032800000|2021-12-20 20:40:00|3888.21|3879.51|3888.93|3880.23|3894.56|3885.86|3885.95|3877.25|1062
1640033100000|2021-12-20 20:45:00|3889.06|3880.36|3909.22|3900.52|3909.83|3901.13|3889.05|3880.35|1014
1640033400000|2021-12-20 20:50:00|3909.21|3900.51|3940.15|3931.45|3947.46|3938.76|3908.99|3900.29|1140
1640033700000|2021-12-20 20:55:00|3940|3931.3|3935.28|3926.58|3950.53|3941.83|3933.32|3924.62|1108
1640034000000|2021-12-20 21:00:00|3935.29|3926.59|3949.26|3940.56|3960.07|3951.37|3935.29|3926.59|1135
1640034300000|2021-12-20 21:05:00|3949.14|3940.44|3963.08|3954.38|3971.15|3962.45|3947.88|3939.18|1128
1640034600000|2021-12-20 21:10:00|3964.62|3955.92|3965.98|3957.28|3968.99|3960.29|3957.8|3949.1|1094
1640034900000|2021-12-20 21:15:00|3966.07|3957.37|3953.95|3945.25|3972.68|3963.98|3952.3|3943.6|1112
1640035200000|2021-12-20 21:20:00|3954.16|3945.46|3950.96|3942.26|3954.16|3945.46|3947.05|3938.35|1026
1640035500000|2021-12-20 21:25:00|3950.93|3942.23|3950.41|3941.71|3952.88|3944.18|3945.75|3937.05|1085
1640035800000|2021-12-20 21:30:00|3950.53|3941.83|3940.44|3931.74|3954.43|3945.73|3939.84|3931.14|1037
1640036100000|2021-12-20 21:35:00|3940.51|3931.81|3938.95|3930.25|3943.64|3934.94|3937.42|3928.72|944
1640036400000|2021-12-20 21:40:00|3938.88|3930.18|3935.4|3926.7|3940.39|3931.69|3935.3|3926.6|1024
1640036700000|2021-12-20 21:45:00|3935.41|3926.71|3941.23|3932.53|3942.06|3933.36|3934.42|3925.72|983
1640037000000|2021-12-20 21:50:00|3941.07|3932.37|3925.52|3916.82|3942.27|3933.57|3925.11|3916.41|1017
1640037300000|2021-12-20 21:55:00|3925.47|3916.77|3917.63|3908.93|3927.75|3919.05|3917.04|3908.34|1003
1640037600000|2021-12-20 22:00:00|3918.1|3909.4|3927.31|3918.61|3932.26|3923.56|3917.99|3909.29|901
1640037900000|2021-12-20 22:05:00|3927.29|3918.59|3924.14|3915.44|3932.04|3923.34|3923.15|3914.45|892
1640038200000|2021-12-20 22:10:00|3924.17|3915.47|3919.41|3910.71|3927.45|3918.75|3919.41|3910.71|876
1640038500000|2021-12-20 22:15:00|3919.12|3910.42|3921.51|3912.81|3922.59|3913.89|3914.17|3905.47|909
1640038800000|2021-12-20 22:20:00|3921.6|3912.9|3909.09|3900.39|3921.82|3913.12|3904.9|3896.2|1048
1640039100000|2021-12-20 22:25:00|3909.06|3900.36|3901.89|3893.19|3909.15|3900.45|3900.55|3891.85|951
1640039400000|2021-12-20 22:30:00|3901.9|3893.2|3904.02|3895.32|3904.69|3895.99|3901.9|3893.2|737
1640039700000|2021-12-20 22:35:00|3903.93|3895.23|3905.41|3896.71|3911|3902.3|3903.93|3895.23|814
1640040000000|2021-12-20 22:40:00|3905.24|3896.54|3903.57|3894.87|3906.15|3897.45|3902.87|3894.17|718
1640040300000|2021-12-20 22:45:00|3903.65|3894.95|3910.2|3901.5|3910.53|3901.83|3900.19|3891.49|937
1640040600000|2021-12-20 22:50:00|3910.32|3901.62|3903.81|3895.11|3910.69|3901.99|3902.83|3894.13|930
1640040900000|2021-12-20 22:55:00|3903.26|3894.56|3897.7|3889|3908.28|3899.58|3896.54|3887.84|961
1640041200000|2021-12-20 23:00:00|3897.79|3889.09|3917.07|3908.37|3920.88|3912.18|3897.52|3888.82|1013
1640041500000|2021-12-20 23:05:00|3917.02|3908.32|3929.86|3921.16|3930.04|3921.34|3912.83|3904.13|1057
1640041800000|2021-12-20 23:10:00|3929.96|3921.26|3924.2|3915.5|3932.99|3924.29|3919.66|3910.96|1075
1640042100000|2021-12-20 23:15:00|3923.91|3915.21|3929.45|3920.75|3930.44|3921.74|3919.91|3911.21|1030
1640042400000|2021-12-20 23:20:00|3929.38|3920.68|3931.6|3922.9|3932.42|3923.72|3927.56|3918.86|1040
1640042700000|2021-12-20 23:25:00|3931.69|3922.99|3952.42|3943.72|3953.13|3944.43|3930.55|3921.85|1069
1640043000000|2021-12-20 23:30:00|3952.35|3943.65|3948.8|3940.1|3954.86|3946.16|3947.54|3938.84|1039
1640043300000|2021-12-20 23:35:00|3948.95|3940.25|3949.84|3941.14|3954.7|3946|3946.43|3937.73|998
1640043600000|2021-12-20 23:40:00|3949.78|3941.08|3954.4|3945.7|3959.98|3951.28|3946.9|3938.2|1032
1640043900000|2021-12-20 23:45:00|3954.51|3945.81|3942.33|3933.63|3957.3|3948.6|3942.14|3933.44|1051
1640044200000|2021-12-20 23:50:00|3942.32|3933.62|3936.81|3928.11|3942.79|3934.09|3934.36|3925.66|957
1640044500000|2021-12-20 23:55:00|3936.83|3928.13|3948.19|3939.49|3948.36|3939.66|3935.8|3927.1|1064
1640044800000|2021-12-21 00:00:00|3949.81|3941.11|3969.99|3961.29|3980.53|3971.83|3949.59|3940.89|1132
1640045100000|2021-12-21 00:05:00|3969.95|3961.25|3984.87|3976.17|3986.1|3977.4|3960.33|3951.63|1103
1640045400000|2021-12-21 00:10:00|3985.25|3976.55|3975.96|3967.26|3985.29|3976.59|3970.76|3962.06|1060
1640045700000|2021-12-21 00:15:00|3976.01|3967.31|3968.4|3959.7|3979.97|3971.27|3968.22|3959.52|1024
1640046000000|2021-12-21 00:20:00|3968.36|3959.66|3965.41|3956.71|3969.46|3960.76|3964.74|3956.04|942
1640046300000|2021-12-21 00:25:00|3965.46|3956.76|3966.55|3957.85|3970.48|3961.78|3963.67|3954.97|979
1640046600000|2021-12-21 00:30:00|3966.54|3957.84|3953.18|3944.48|3968.22|3959.52|3950.83|3942.13|1060
1640046900000|2021-12-21 00:35:00|3953.17|3944.47|3943.63|3934.93|3954.4|3945.7|3942.69|3933.99|1018
1640047200000|2021-12-21 00:40:00|3943.55|3934.85|3939.89|3931.19|3947.71|3939.01|3939.59|3930.89|817
1640047500000|2021-12-21 00:45:00|3939.9|3931.2|3943.17|3934.47|3945.63|3936.93|3939.58|3930.88|884
1640047800000|2021-12-21 00:50:00|3943.24|3934.54|3938.28|3929.58|3944.89|3936.19|3934.63|3925.93|994
1640048100000|2021-12-21 00:55:00|3938.21|3929.51|3944.9|3936.2|3949.27|3940.57|3936.19|3927.49|992
1640048400000|2021-12-21 01:00:00|3944.85|3936.15|3944.63|3935.93|3952.07|3943.37|3941.25|3932.55|1075
1640048700000|2021-12-21 01:05:00|3944.57|3935.87|3939.27|3930.57|3945.09|3936.39|3936.51|3927.81|962
1640049000000|2021-12-21 01:10:00|3939.31|3930.61|3929.13|3920.43|3942.67|3933.97|3926.88|3918.18|1035
1640049300000|2021-12-21 01:15:00|3929.15|3920.45|3924.63|3915.93|3935.61|3926.91|3924.32|3915.62|998
1640049600000|2021-12-21 01:20:00|3925.05|3916.35|3922.1|3913.4|3927.03|3918.33|3920.85|3912.15|1032
1640049900000|2021-12-21 01:25:00|3922.01|3913.31|3924.73|3916.03|3928|3919.3|3921.52|3912.82|983
1640050200000|2021-12-21 01:30:00|3924.5|3915.8|3936.87|3928.17|3939.61|3930.91|3924.27|3915.57|975
1640050500000|2021-12-21 01:35:00|3936.92|3928.22|3937.23|3928.53|3940.1|3931.4|3933.2|3924.5|998
1640050800000|2021-12-21 01:40:00|3937.32|3928.62|3934.29|3925.59|3942.02|3933.32|3933.73|3925.03|992
1640051100000|2021-12-21 01:45:00|3934.3|3925.6|3935.67|3926.97|3940.23|3931.53|3932.41|3923.71|1019
1640051400000|2021-12-21 01:50:00|3936.15|3927.45|3937.71|3929.01|3940.67|3931.97|3932.58|3923.88|971
1640051700000|2021-12-21 01:55:00|3937.66|3928.96|3936.42|3927.72|3939.87|3931.17|3933.07|3924.37|952
1640052000000|2021-12-21 02:00:00|3936.51|3927.81|3928.94|3920.24|3944.87|3936.17|3928.42|3919.72|1072
1640052300000|2021-12-21 02:05:00|3928.77|3920.07|3931.57|3922.87|3935.83|3927.13|3927.88|3919.18|977
1640052600000|2021-12-21 02:10:00|3931.59|3922.89|3930.91|3922.21|3935.87|3927.17|3928.98|3920.28|987
1640052900000|2021-12-21 02:15:00|3930.99|3922.29|3932.67|3923.97|3934.46|3925.76|3926.87|3918.17|989
1640053200000|2021-12-21 02:20:00|3932.72|3924.02|3937.9|3929.2|3942.79|3934.09|3932.54|3923.84|894
1640053500000|2021-12-21 02:25:00|3937.91|3929.21|3936.3|3927.6|3940.42|3931.72|3933.25|3924.55|766
1640053800000|2021-12-21 02:30:00|3936.31|3927.61|3933.13|3924.43|3945.11|3936.41|3932.5|3923.8|894
1640054100000|2021-12-21 02:35:00|3933.14|3924.44|3935.58|3926.88|3942.98|3934.28|3933.14|3924.44|816
1640054400000|2021-12-21 02:40:00|3935.48|3926.78|3929.26|3920.56|3936.07|3927.37|3928.99|3920.29|873
1640054700000|2021-12-21 02:45:00|3929.25|3920.55|3927.13|3918.43|3931.32|3922.62|3924.08|3915.38|795
1640055000000|2021-12-21 02:50:00|3926.71|3918.01|3922.17|3913.47|3930.05|3921.35|3919.19|3910.49|877
1640055300000|2021-12-21 02:55:00|3922.2|3913.5|3924.99|3916.29|3925.37|3916.67|3920.47|3911.77|739
1640055600000|2021-12-21 03:00:00|3925.2|3916.5|3933|3924.3|3933.78|3925.08|3922.61|3913.91|904
1640055900000|2021-12-21 03:05:00|3932.71|3924.01|3930.6|3921.9|3933.11|3924.41|3926.15|3917.45|926
1640056200000|2021-12-21 03:10:00|3930.72|3922.02|3936.37|3927.67|3937.19|3928.49|3930.13|3921.43|937
1640056500000|2021-12-21 03:15:00|3936.39|3927.69|3938.36|3929.66|3941.51|3932.81|3932.57|3923.87|947
1640056800000|2021-12-21 03:20:00|3938.42|3929.72|3949.85|3941.15|3949.92|3941.22|3938.18|3929.48|993
1640057100000|2021-12-21 03:25:00|3949.9|3941.2|3954.84|3946.14|3958.15|3949.45|3948.16|3939.46|1036
1640057400000|2021-12-21 03:30:00|3954.9|3946.2|3976.99|3968.29|3991.57|3982.87|3947.35|3938.65|955
1640057700000|2021-12-21 03:35:00|3977|3968.3|3974.24|3965.54|3983.3|3974.6|3973.79|3965.09|1088
1640058000000|2021-12-21 03:40:00|3974.3|3965.6|3969.54|3960.84|3976.64|3967.94|3968.32|3959.62|996
1640058300000|2021-12-21 03:45:00|3969.56|3960.86|3968.55|3959.85|3974.61|3965.91|3966.88|3958.18|923
1640058600000|2021-12-21 03:50:00|3968.54|3959.84|4018.68|4009.98|4020.37|4011.67|3967.82|3959.12|1103
1640058900000|2021-12-21 03:55:00|4018.58|4009.88|4013.1|4004.4|4026.58|4017.88|4010.24|4001.54|1085
1640059200000|2021-12-21 04:00:00|4013.31|4004.61|4034.57|4025.87|4036.25|4027.55|4012.89|4004.19|1144
1640059500000|2021-12-21 04:05:00|4034.4|4025.7|4023.91|4015.21|4042.77|4034.07|4021.9|4013.2|1137
1640059800000|2021-12-21 04:10:00|4023.83|4015.13|4030.15|4021.45|4037.43|4028.73|4022.66|4013.96|1087
1640060100000|2021-12-21 04:15:00|4030.17|4021.47|4031.93|4023.23|4037.1|4028.4|4027.19|4018.49|1086
1640060400000|2021-12-21 04:20:00|4031.94|4023.24|4046.23|4037.53|4049.33|4040.63|4029.56|4020.86|1136
1640060700000|2021-12-21 04:25:00|4046.34|4037.64|4041.48|4032.78|4055.49|4046.79|4040.94|4032.24|1154
1640061000000|2021-12-21 04:30:00|4041.76|4033.06|4051.83|4043.13|4058.26|4049.56|4041.76|4033.06|1134
1640061300000|2021-12-21 04:35:00|4051.86|4043.16|4040.78|4032.08|4054.1|4045.4|4038.95|4030.25|1099
1640061600000|2021-12-21 04:40:00|4041.55|4032.85|4039.99|4031.29|4046.78|4038.08|4038.24|4029.54|1005
1640061900000|2021-12-21 04:45:00|4039.91|4031.21|4033.1|4024.4|4045.35|4036.65|4031.8|4023.1|993
1640062200000|2021-12-21 04:50:00|4033.06|4024.36|4034.56|4025.86|4039.02|4030.32|4030.25|4021.55|1066
1640062500000|2021-12-21 04:55:00|4034.54|4025.84|4038.42|4029.72|4042.35|4033.65|4034.18|4025.48|1030
1640062800000|2021-12-21 05:00:00|4037.46|4028.76|4037.66|4028.96|4049.31|4040.61|4036.81|4028.11|952
1640063100000|2021-12-21 05:05:00|4037.67|4028.97|4037.26|4028.56|4042.93|4034.23|4036.25|4027.55|1011
1640063400000|2021-12-21 05:10:00|4037.25|4028.55|4033.02|4024.32|4042.15|4033.45|4032.98|4024.28|1078
1640063700000|2021-12-21 05:15:00|4033.35|4024.65|4030.13|4021.43|4034.72|4026.02|4024.87|4016.17|1025
1640064000000|2021-12-21 05:20:00|4030.1|4021.4|4023.77|4015.07|4030.13|4021.43|4022.43|4013.73|995
1640064300000|2021-12-21 05:25:00|4023.81|4015.11|4016.91|4008.21|4023.85|4015.15|4016.12|4007.42|1002
1640064600000|2021-12-21 05:30:00|4017.09|4008.39|4015.24|4006.54|4022.26|4013.56|4013.79|4005.09|994
1640064900000|2021-12-21 05:35:00|4015.25|4006.55|4008.98|4000.28|4015.34|4006.64|4007.68|3998.98|1002
1640065200000|2021-12-21 05:40:00|4008.9|4000.2|4005.98|3997.28|4012.85|4004.15|4004.36|3995.66|1070
1640065500000|2021-12-21 05:45:00|4005.97|3997.27|4013.36|4004.66|4014.69|4005.99|4005.59|3996.89|1063
1640065800000|2021-12-21 05:50:00|4013.57|4004.87|4020.91|4012.21|4023.47|4014.77|4008.46|3999.76|1059
1640066100000|2021-12-21 05:55:00|4021.57|4012.87|4017.7|4009|4022.75|4014.05|4013.38|4004.68|1095
1640066400000|2021-12-21 06:00:00|4017.16|4008.46|4015.14|4006.44|4020.8|4012.1|4012.72|4004.02|1077
1640066700000|2021-12-21 06:05:00|4014.79|4006.09|4008.65|3999.95|4016.16|4007.46|4005.72|3997.02|1018
1640067000000|2021-12-21 06:10:00|4008.47|3999.77|4012.17|4003.47|4013.28|4004.58|4006.21|3997.51|1041
1640067300000|2021-12-21 06:15:00|4011.96|4003.26|4010.36|4001.66|4015.22|4006.52|4007.13|3998.43|1006
1640067600000|2021-12-21 06:20:00|4010.55|4001.85|4009.05|4000.35|4012.92|4004.22|4005.88|3997.18|984
1640067900000|2021-12-21 06:25:00|4009|4000.3|4000.65|3991.95|4009.53|4000.83|3998.4|3989.7|987
1640068200000|2021-12-21 06:30:00|4000.5|3991.8|4006.54|3997.84|4008.16|3999.46|3999.29|3990.59|1020
1640068500000|2021-12-21 06:35:00|4006.68|3997.98|3999.06|3990.36|4007.76|3999.06|3998.71|3990.01|1046
1640068800000|2021-12-21 06:40:00|3999.01|3990.31|3998.45|3989.75|4001.9|3993.2|3996.01|3987.31|995
1640069100000|2021-12-21 06:45:00|3998.32|3989.62|4010.16|4001.46|4011.38|4002.68|3998.32|3989.62|1051
1640069400000|2021-12-21 06:50:00|4010.02|4001.32|4012.69|4003.99|4017.21|4008.51|4009.94|4001.24|985
1640069700000|2021-12-21 06:55:00|4012.67|4003.97|4018.69|4009.99|4021.91|4013.21|4011.66|4002.96|1004
1640070000000|2021-12-21 07:00:00|4018.68|4009.98|4015.85|4007.15|4024.11|4015.41|4014.04|4005.34|1034
1640070300000|2021-12-21 07:05:00|4015.98|4007.28|4013.89|4005.19|4017.17|4008.47|4009.82|4001.12|891
1640070600000|2021-12-21 07:10:00|4013.9|4005.2|4017.07|4008.37|4017.07|4008.37|4012.06|4003.36|944
1640070900000|2021-12-21 07:15:00|4017.1|4008.4|4012.53|4003.83|4018.29|4009.59|4010.14|4001.44|896
1640071200000|2021-12-21 07:20:00|4012.48|4003.78|4020.84|4012.14|4020.96|4012.26|4011.9|4003.2|915
1640071500000|2021-12-21 07:25:00|4020.76|4012.06|4027.75|4019.05|4027.94|4019.24|4016.3|4007.6|914
1640071800000|2021-12-21 07:30:00|4027.89|4019.19|4021.44|4012.74|4028.01|4019.31|4019.9|4011.2|933
1640072100000|2021-12-21 07:35:00|4021.48|4012.78|4015.6|4006.9|4023.58|4014.88|4013.82|4005.12|844
1640072400000|2021-12-21 07:40:00|4015.68|4006.98|4011.69|4002.99|4016|4007.3|4007.01|3998.31|951
1640072700000|2021-12-21 07:45:00|4011.8|4003.1|4007.09|3998.39|4013.55|4004.85|4002.16|3993.46|894
1640073000000|2021-12-21 07:50:00|4007.14|3998.44|4013.67|4004.97|4015.71|4007.01|4005.13|3996.43|964
1640073300000|2021-12-21 07:55:00|4013.76|4005.06|4009.21|4000.51|4015.41|4006.71|4005.36|3996.66|1040
1640073600000|2021-12-21 08:00:00|4008.99|4000.29|4022.25|4013.55|4024.06|4015.36|3999.99|3991.29|1050
1640073900000|2021-12-21 08:05:00|4022.19|4013.49|4029.54|4020.84|4032.03|4023.33|4022.19|4013.49|1051
1640074200000|2021-12-21 08:10:00|4029.5|4020.8|4023.01|4014.31|4041.99|4033.29|4022.31|4013.61|1131
1640074500000|2021-12-21 08:15:00|4023.1|4014.4|4026.84|4018.14|4032.22|4023.52|4018.08|4009.38|997
1640074800000|2021-12-21 08:20:00|4026.78|4018.08|4031.74|4023.04|4035.96|4027.26|4020.62|4011.92|1088
1640075100000|2021-12-21 08:25:00|4031.86|4023.16|4034.16|4025.46|4035.62|4026.92|4030.72|4022.02|949
1640075400000|2021-12-21 08:30:00|4034.28|4025.58|4030.89|4022.19|4034.43|4025.73|4027.36|4018.66|966
1640075700000|2021-12-21 08:35:00|4031.02|4022.32|4028.11|4019.41|4031.91|4023.21|4023.65|4014.95|1019
1640076000000|2021-12-21 08:40:00|4028.01|4019.31|4022.15|4013.45|4029.86|4021.16|4021.99|4013.29|996
1640076300000|2021-12-21 08:45:00|4022.14|4013.44|4024.89|4016.19|4030.13|4021.43|4020.35|4011.65|1014
1640076600000|2021-12-21 08:50:00|4024.63|4015.93|4026.44|4017.74|4027.66|4018.96|4023.29|4014.59|976
1640076900000|2021-12-21 08:55:00|4026.45|4017.75|4024.3|4015.6|4028.92|4020.22|4020.8|4012.1|983
1640077200000|2021-12-21 09:00:00|4024.31|4015.61|4022.95|4014.25|4027.27|4018.57|4018.08|4009.38|1006
1640077500000|2021-12-21 09:05:00|4023.18|4014.48|4025.92|4017.22|4027.27|4018.57|4018.3|4009.6|1037
1640077800000|2021-12-21 09:10:00|4025.98|4017.28|4018.38|4009.68|4028.08|4019.38|4015.94|4007.24|987
1640078100000|2021-12-21 09:15:00|4018.14|4009.44|4015.23|4006.53|4019.02|4010.32|4013.7|4005|923
1640078400000|2021-12-21 09:20:00|4015.11|4006.41|4020.62|4011.92|4021.38|4012.68|4014.31|4005.61|1033
1640078700000|2021-12-21 09:25:00|4020.55|4011.85|4025.3|4016.6|4026.01|4017.31|4020.55|4011.85|889
1640079000000|2021-12-21 09:30:00|4025.17|4016.47|4023.48|4014.78|4027.29|4018.59|4021.43|4012.73|918
1640079300000|2021-12-21 09:35:00|4023.44|4014.74|4029.2|4020.5|4033.63|4024.93|4023.23|4014.53|966
1640079600000|2021-12-21 09:40:00|4029.21|4020.51|4028.19|4019.49|4033.43|4024.73|4025.76|4017.06|993
1640079900000|2021-12-21 09:45:00|4027.98|4019.28|4026.04|4017.34|4030.85|4022.15|4024.16|4015.46|917
1640080200000|2021-12-21 09:50:00|4026.3|4017.6|4025.89|4017.19|4030.86|4022.16|4025.37|4016.67|904
1640080500000|2021-12-21 09:55:00|4026|4017.3|4024.27|4015.57|4028.66|4019.96|4022.58|4013.88|879
1640080800000|2021-12-21 10:00:00|4023.98|4015.28|4026.77|4018.07|4026.78|4018.08|4018.05|4009.35|899
1640081100000|2021-12-21 10:05:00|4026.6|4017.9|4025.41|4016.71|4026.85|4018.15|4021.45|4012.75|926
1640081400000|2021-12-21 10:10:00|4025.42|4016.72|4023.76|4015.06|4029.72|4021.02|4022.51|4013.81|884
1640081700000|2021-12-21 10:15:00|4023.77|4015.07|4024.13|4015.43|4026.44|4017.74|4021.12|4012.42|950
1640082000000|2021-12-21 10:20:00|4024.2|4015.5|4027.6|4018.9|4031.4|4022.7|4023.89|4015.19|839
1640082300000|2021-12-21 10:25:00|4027.68|4018.98|4033.36|4024.66|4033.63|4024.93|4027.24|4018.54|918
1640082600000|2021-12-21 10:30:00|4033.29|4024.59|4032.21|4023.51|4036.74|4028.04|4028.02|4019.32|941
1640082900000|2021-12-21 10:35:00|4032.22|4023.52|4033.35|4024.65|4036.89|4028.19|4029.5|4020.8|993
1640083200000|2021-12-21 10:40:00|4033.39|4024.69|4033.32|4024.62|4033.48|4024.78|4027.88|4019.18|893
1640083500000|2021-12-21 10:45:00|4033.35|4024.65|4034.74|4026.04|4037.76|4029.06|4031.48|4022.78|1017
1640083800000|2021-12-21 10:50:00|4034.75|4026.05|4029.83|4021.13|4035.02|4026.32|4029.24|4020.54|856
1640084100000|2021-12-21 10:55:00|4029.82|4021.12|4026.02|4017.32|4030.51|4021.81|4025.76|4017.06|952
1640084400000|2021-12-21 11:00:00|4025.98|4017.28|4027.25|4018.55|4031.08|4022.38|4023.82|4015.12|977
1640084700000|2021-12-21 11:05:00|4027.36|4018.66|4028.6|4019.9|4028.6|4019.9|4023.92|4015.22|960
1640085000000|2021-12-21 11:10:00|4028.62|4019.92|4028.43|4019.73|4031.95|4023.25|4024.57|4015.87|944
1640085300000|2021-12-21 11:15:00|4027.98|4019.28|4027.74|4019.04|4030.14|4021.44|4024.95|4016.25|874
1640085600000|2021-12-21 11:20:00|4027.8|4019.1|4030.14|4021.44|4031.75|4023.05|4024.44|4015.74|972
1640085900000|2021-12-21 11:25:00|4030.56|4021.86|4033.84|4025.14|4034.23|4025.53|4028.18|4019.48|967
1640086200000|2021-12-21 11:30:00|4033.83|4025.13|4032.93|4024.23|4034.53|4025.83|4029.19|4020.49|886
1640086500000|2021-12-21 11:35:00|4033.12|4024.42|4025.88|4017.18|4035.04|4026.34|4024.7|4016|946
1640086800000|2021-12-21 11:40:00|4025.85|4017.15|4023.88|4015.18|4025.89|4017.19|4021.74|4013.04|946
1640087100000|2021-12-21 11:45:00|4023.75|4015.05|4030.06|4021.36|4030.06|4021.36|4022.11|4013.41|947
1640087400000|2021-12-21 11:50:00|4029.96|4021.26|4029.84|4021.14|4032.06|4023.36|4025.14|4016.44|896
1640087700000|2021-12-21 11:55:00|4029.78|4021.08|4030.52|4021.82|4031.62|4022.92|4028.04|4019.34|956
1640088000000|2021-12-21 12:00:00|4030.56|4021.86|4028.39|4019.69|4032.18|4023.48|4025.59|4016.89|922
1640088300000|2021-12-21 12:05:00|4028.5|4019.8|4029.7|4021|4030.23|4021.53|4025.48|4016.78|834
1640088600000|2021-12-21 12:10:00|4029.55|4020.85|4034.32|4025.62|4034.76|4026.06|4027.31|4018.61|928
1640088900000|2021-12-21 12:15:00|4034.31|4025.61|4035.76|4027.06|4038.08|4029.38|4031.87|4023.17|996
1640089200000|2021-12-21 12:20:00|4035.91|4027.21|4045.99|4037.29|4050.04|4041.34|4034.22|4025.52|1016
1640089500000|2021-12-21 12:25:00|4045.84|4037.14|4044.57|4035.87|4048.57|4039.87|4039.46|4030.76|976
1640089800000|2021-12-21 12:30:00|4044.55|4035.85|4063.89|4055.19|4066.68|4057.98|4044.21|4035.51|995
1640090100000|2021-12-21 12:35:00|4063.88|4055.18|4051.03|4042.33|4066.35|4057.65|4050.64|4041.94|1057
1640090400000|2021-12-21 12:40:00|4050.97|4042.27|4041.37|4032.67|4050.97|4042.27|4035.53|4026.83|1053
1640090700000|2021-12-21 12:45:00|4041.38|4032.68|4029.78|4021.08|4044.78|4036.08|4024.87|4016.17|1056
1640091000000|2021-12-21 12:50:00|4029.77|4021.07|4026.99|4018.29|4034.45|4025.75|4025.57|4016.87|1075
1640091300000|2021-12-21 12:55:00|4027.04|4018.34|4022.54|4013.84|4028.24|4019.54|4018.67|4009.97|995
1640091600000|2021-12-21 13:00:00|4022.56|4013.86|4026.85|4018.15|4027.02|4018.32|4018.62|4009.92|1064
1640091900000|2021-12-21 13:05:00|4026.83|4018.13|4016.78|4008.08|4026.97|4018.27|4016.37|4007.67|1026
1640092200000|2021-12-21 13:10:00|4016.02|4007.32|4015.79|4007.09|4017.27|4008.57|4010.11|4001.41|996
1640092500000|2021-12-21 13:15:00|4015.8|4007.1|4015.28|4006.58|4020.54|4011.84|4012.34|4003.64|983
1640092800000|2021-12-21 13:20:00|4015.02|4006.32|4016.52|4007.82|4020.38|4011.68|4011.87|4003.17|1008
1640093100000|2021-12-21 13:25:00|4016.4|4007.7|4016.09|4007.39|4026.04|4017.34|4014.82|4006.12|993
1640093400000|2021-12-21 13:30:00|4016.07|4007.37|4018.25|4009.55|4022.1|4013.4|4012.74|4004.04|968
1640093700000|2021-12-21 13:35:00|4018.2|4009.5|4014.89|4006.19|4023.28|4014.58|4012.65|4003.95|981
1640094000000|2021-12-21 13:40:00|4014.96|4006.26|4020.53|4011.83|4022.24|4013.54|4012.97|4004.27|816
1640094300000|2021-12-21 13:45:00|4020.51|4011.81|4017.07|4008.37|4024.04|4015.34|4014.83|4006.13|950
1640094600000|2021-12-21 13:50:00|4017.09|4008.39|4016.34|4007.64|4021.66|4012.96|4013.58|4004.88|947
1640094900000|2021-12-21 13:55:00|4016.46|4007.76|4015.05|4006.35|4019.03|4010.33|4011.31|4002.61|1052
1640095200000|2021-12-21 14:00:00|4014.99|4006.29|4010.57|4001.87|4019.15|4010.45|4010.57|4001.87|915
1640095500000|2021-12-21 14:05:00|4010.62|4001.92|4011.49|4002.79|4014.25|4005.55|4009.64|4000.94|966
1640095800000|2021-12-21 14:10:00|4011.43|4002.73|4009.62|4000.92|4014.51|4005.81|4007.16|3998.46|945
1640096100000|2021-12-21 14:15:00|4009.67|4000.97|4002.39|3993.69|4010.37|4001.67|3998.92|3990.22|991
1640096400000|2021-12-21 14:20:00|4002.6|3993.9|3990.51|3981.81|4002.89|3994.19|3990.14|3981.44|1017
1640096700000|2021-12-21 14:25:00|3990.55|3981.85|3996.12|3987.42|4004.05|3995.35|3990.52|3981.82|1000
1640097000000|2021-12-21 14:30:00|3995.95|3987.25|4004.8|3996.1|4008.46|3999.76|3995.92|3987.22|924
1640097300000|2021-12-21 14:35:00|4004.89|3996.19|4019.04|4010.34|4019.97|4011.27|4002|3993.3|994
1640097600000|2021-12-21 14:40:00|4019.09|4010.39|4014.81|4006.11|4019.31|4010.61|4012.24|4003.54|1024
1640097900000|2021-12-21 14:45:00|4014.97|4006.27|4000.62|3991.92|4015.05|4006.35|4000.49|3991.79|1029
1640098200000|2021-12-21 14:50:00|4000.64|3991.94|4002.64|3993.94|4007.37|3998.67|3995.86|3987.16|1012
1640098500000|2021-12-21 14:55:00|4002.72|3994.02|4004.2|3995.5|4006.23|3997.53|4001.99|3993.29|1035
1640098800000|2021-12-21 15:00:00|4003.84|3995.14|4001.77|3993.07|4011.37|4002.67|4001.21|3992.51|1005
1640099100000|2021-12-21 15:05:00|4001.74|3993.04|4002.39|3993.69|4009.35|4000.65|4000.56|3991.86|1034
1640099400000|2021-12-21 15:10:00|4002.41|3993.71|4004.98|3996.28|4007|3998.3|4000.72|3992.02|951
1640099700000|2021-12-21 15:15:00|4005.01|3996.31|4007.77|3999.07|4011.39|4002.69|4004.03|3995.33|969
1640100000000|2021-12-21 15:20:00|4007.8|3999.1|4002.42|3993.72|4010.85|4002.15|4001.88|3993.18|984
1640100300000|2021-12-21 15:25:00|4002.8|3994.1|3987|3978.3|4005.24|3996.54|3986.99|3978.29|1066
1640100600000|2021-12-21 15:30:00|3986.85|3978.15|3972.55|3963.85|3990.27|3981.57|3971.62|3962.92|1089
1640100900000|2021-12-21 15:35:00|3972.53|3963.83|3972.05|3963.35|3979.92|3971.22|3967.68|3958.98|1079
1640101200000|2021-12-21 15:40:00|3972.03|3963.33|3976.75|3968.05|3980.79|3972.09|3971.97|3963.27|1001
1640101500000|2021-12-21 15:45:00|3976.63|3967.93|3979.09|3970.39|3983.27|3974.57|3970.92|3962.22|1022
1640101800000|2021-12-21 15:50:00|3979.05|3970.35|3984.79|3976.09|3987.51|3978.81|3978.98|3970.28|983
1640102100000|2021-12-21 15:55:00|3984.83|3976.13|3983.01|3974.31|3987.52|3978.82|3978.68|3969.98|897
1640102400000|2021-12-21 16:00:00|3983.04|3974.34|3986.43|3977.73|3987.3|3978.6|3978.33|3969.63|965
1640102700000|2021-12-21 16:05:00|3986.48|3977.78|4000.89|3992.19|4001.63|3992.93|3986.4|3977.7|942
1640103000000|2021-12-21 16:10:00|4000.69|3991.99|4001.39|3992.69|4008.29|3999.59|3997.6|3988.9|971
1640103300000|2021-12-21 16:15:00|4001.37|3992.67|3997.52|3988.82|4002.11|3993.41|3995.44|3986.74|975
1640103600000|2021-12-21 16:20:00|3997.61|3988.91|3989.47|3980.77|3999.64|3990.94|3987.17|3978.47|905
1640103900000|2021-12-21 16:25:00|3989.46|3980.76|3992.25|3983.55|3994.79|3986.09|3987.18|3978.48|956
1640104200000|2021-12-21 16:30:00|3992.21|3983.51|3985.05|3976.35|3994.79|3986.09|3983.18|3974.48|827
1640104500000|2021-12-21 16:35:00|3984.89|3976.19|3994.92|3986.22|3996.78|3988.08|3982.77|3974.07|910
1640104800000|2021-12-21 16:40:00|3994.93|3986.23|4002.88|3994.18|4004.99|3996.29|3992.87|3984.17|901
1640105100000|2021-12-21 16:45:00|4003|3994.3|3999.7|3991|4008.22|3999.52|3997.49|3988.79|1006
1640105400000|2021-12-21 16:50:00|3999.71|3991.01|4006.31|3997.61|4007.24|3998.54|3999.24|3990.54|944
1640105700000|2021-12-21 16:55:00|4006.33|3997.63|4002.74|3994.04|4007.8|3999.1|4001.63|3992.93|932
1640106000000|2021-12-21 17:00:00|4002.75|3994.05|4003.75|3995.05|4006.27|3997.57|4001.34|3992.64|879
1640106300000|2021-12-21 17:05:00|4003.99|3995.29|4005.38|3996.68|4005.8|3997.1|4000.6|3991.9|904
1640106600000|2021-12-21 17:10:00|4005.23|3996.53|4010.04|4001.34|4013.46|4004.76|4005.23|3996.53|886
1640106900000|2021-12-21 17:15:00|4009.98|4001.28|4011.11|4002.41|4016.05|4007.35|4008.77|4000.07|967
1640107200000|2021-12-21 17:20:00|4011.07|4002.37|4006.01|3997.31|4011.39|4002.69|4004.44|3995.74|929
1640107500000|2021-12-21 17:25:00|4005.86|3997.16|4002.58|3993.88|4005.96|3997.26|4001.71|3993.01|886
1640107800000|2021-12-21 17:30:00|4002.56|3993.86|3999.75|3991.05|4005.08|3996.38|3999.49|3990.79|909
1640108100000|2021-12-21 17:35:00|3999.6|3990.9|4002.76|3994.06|4003.12|3994.42|3996.89|3988.19|859
1640108400000|2021-12-21 17:40:00|4002.66|3993.96|3996.2|3987.5|4002.8|3994.1|3995.6|3986.9|882
1640108700000|2021-12-21 17:45:00|3996.14|3987.44|3994.42|3985.72|3998.28|3989.58|3991.46|3982.76|875
1640109000000|2021-12-21 17:50:00|3994.43|3985.73|3994.9|3986.2|3997.51|3988.81|3990.22|3981.52|868
1640109300000|2021-12-21 17:55:00|3994.95|3986.25|3997.03|3988.33|3997.47|3988.77|3992.95|3984.25|853
1640109600000|2021-12-21 18:00:00|3997.19|3988.49|3997.07|3988.37|3997.23|3988.53|3990.6|3981.9|932
1640109900000|2021-12-21 18:05:00|3996.92|3988.22|3993.59|3984.89|3997.15|3988.45|3992.38|3983.68|952
1640110200000|2021-12-21 18:10:00|3993.64|3984.94|3991.89|3983.19|3995.17|3986.47|3989.63|3980.93|878
1640110500000|2021-12-21 18:15:00|3991.86|3983.16|3991.48|3982.78|3997.39|3988.69|3990.41|3981.71|907
1640110800000|2021-12-21 18:20:00|3991.43|3982.73|3990.76|3982.06|3993.4|3984.7|3988.43|3979.73|874
1640111100000|2021-12-21 18:25:00|3990.64|3981.94|3997.53|3988.83|3999.03|3990.33|3990.33|3981.63|801
1640111400000|2021-12-21 18:30:00|3997.47|3988.77|3998.19|3989.49|4001.01|3992.31|3995.33|3986.63|773
1640111700000|2021-12-21 18:35:00|3998.22|3989.52|3996.03|3987.33|3999.87|3991.17|3995.26|3986.56|788
1640112000000|2021-12-21 18:40:00|3995.97|3987.27|4000.89|3992.19|4002.69|3993.99|3995.5|3986.8|803
1640112300000|2021-12-21 18:45:00|4000.98|3992.28|3997.71|3989.01|4004.92|3996.22|3997.41|3988.71|825
1640112600000|2021-12-21 18:50:00|3997.76|3989.06|3991.56|3982.86|3999.52|3990.82|3990.78|3982.08|917
1640112900000|2021-12-21 18:55:00|3991.66|3982.96|3992.15|3983.45|3992.39|3983.69|3989.38|3980.68|967
1640113200000|2021-12-21 19:00:00|3992.06|3983.36|3999.47|3990.77|4000.64|3991.94|3991.72|3983.02|869
1640113500000|2021-12-21 19:05:00|3999.4|3990.7|4003.28|3994.58|4004.65|3995.95|3999.36|3990.66|879
1640113800000|2021-12-21 19:10:00|4003.21|3994.51|4005.57|3996.87|4006.82|3998.12|4002.83|3994.13|831
1640114100000|2021-12-21 19:15:00|4005.56|3996.86|4004.28|3995.58|4008.05|3999.35|4003.86|3995.16|736
1640114400000|2021-12-21 19:20:00|4004.18|3995.48|4003.23|3994.53|4005.59|3996.89|4002.34|3993.64|801
1640114700000|2021-12-21 19:25:00|4003.25|3994.55|4006.81|3998.11|4007.4|3998.7|4002.79|3994.09|744
1640115000000|2021-12-21 19:30:00|4006.76|3998.06|4002.51|3993.81|4007.65|3998.95|4001.9|3993.2|845
1640115300000|2021-12-21 19:35:00|4002.39|3993.69|3996.84|3988.14|4002.51|3993.81|3996.75|3988.05|871
1640115600000|2021-12-21 19:40:00|3996.82|3988.12|3990|3981.3|3997.22|3988.52|3989.7|3981|915
1640115900000|2021-12-21 19:45:00|3990.02|3981.32|3997.2|3988.5|3998.71|3990.01|3987.21|3978.51|972
1640116200000|2021-12-21 19:50:00|3997.14|3988.44|4006.24|3997.54|4006.24|3997.54|3996.97|3988.27|928
1640116500000|2021-12-21 19:55:00|4006.38|3997.68|4013.22|4004.52|4016.19|4007.49|4006.16|3997.46|886
1640116800000|2021-12-21 20:00:00|4012.99|4004.29|4025.78|4017.08|4026.08|4017.38|4011.19|4002.49|898
1640117100000|2021-12-21 20:05:00|4025.86|4017.16|4026.39|4017.69|4027.12|4018.42|4021.9|4013.2|878
1640117400000|2021-12-21 20:10:00|4026.35|4017.65|4031.66|4022.96|4033.69|4024.99|4025.39|4016.69|990
1640117700000|2021-12-21 20:15:00|4031.67|4022.97|4020.87|4012.17|4031.88|4023.18|4020.3|4011.6|1006
1640118000000|2021-12-21 20:20:00|4020.94|4012.24|4007.67|3998.97|4021.03|4012.33|4006.69|3997.99|974
1640118300000|2021-12-21 20:25:00|4007.65|3998.95|4009.22|4000.52|4010.77|4002.07|4005.04|3996.34|825
1640118600000|2021-12-21 20:30:00|4009.88|4001.18|4012.84|4004.14|4015.11|4006.41|4007.4|3998.7|875
1640118900000|2021-12-21 20:35:00|4013.06|4004.36|4012.28|4003.58|4015.62|4006.92|4010.36|4001.66|877
1640119200000|2021-12-21 20:40:00|4012.23|4003.53|4008.91|4000.21|4018.85|4010.15|4007|3998.3|925
1640119500000|2021-12-21 20:45:00|4008.94|4000.24|4003.49|3994.79|4010.07|4001.37|4002.22|3993.52|768
1640119800000|2021-12-21 20:50:00|4003.63|3994.93|4014.08|4005.38|4014.47|4005.77|4003.63|3994.93|985
1640120100000|2021-12-21 20:55:00|4014.3|4005.6|4014.27|4005.57|4017.68|4008.98|4010.86|4002.16|931
1640120400000|2021-12-21 21:00:00|4014.22|4005.52|4011.28|4002.58|4014.22|4005.52|4007.25|3998.55|833
1640120700000|2021-12-21 21:05:00|4011.29|4002.59|4014.96|4006.26|4018.13|4009.43|4011.24|4002.54|905
1640121000000|2021-12-21 21:10:00|4014.94|4006.24|4016.13|4007.43|4019.01|4010.31|4013.78|4005.08|905
1640121300000|2021-12-21 21:15:00|4016.19|4007.49|4017.82|4009.12|4020.72|4012.02|4014.56|4005.86|951
1640121600000|2021-12-21 21:20:00|4017.94|4009.24|4016.87|4008.17|4019.57|4010.87|4015.17|4006.47|939
1640121900000|2021-12-21 21:25:00|4016.86|4008.16|4020.76|4012.06|4021.02|4012.32|4014.42|4005.72|923
1640122200000|2021-12-21 21:30:00|4020.81|4012.11|4023.87|4015.17|4024.46|4015.76|4017.67|4008.97|932
1640122500000|2021-12-21 21:35:00|4023.88|4015.18|4029.56|4020.86|4032.59|4023.89|4023.81|4015.11|908
1640122800000|2021-12-21 21:40:00|4029.59|4020.89|4039.68|4030.98|4039.81|4031.11|4027.44|4018.74|1013
1640123100000|2021-12-21 21:45:00|4039.64|4030.94|4028.55|4019.85|4039.75|4031.05|4028.13|4019.43|1039
1640123400000|2021-12-21 21:50:00|4028.54|4019.84|4028.63|4019.93|4030.64|4021.94|4024.12|4015.42|883
1640123700000|2021-12-21 21:55:00|4028.49|4019.79|4031.08|4022.38|4032.83|4024.13|4026.63|4017.93|904
1640124000000|2021-12-21 22:00:00|4031.1|4022.4|4028.45|4019.75|4031.63|4022.93|4025.92|4017.22|738
1640124300000|2021-12-21 22:05:00|4028.54|4019.84|4025.7|4017|4032.4|4023.7|4025.31|4016.61|814
1640124600000|2021-12-21 22:10:00|4025.84|4017.14|4020.74|4012.04|4028.46|4019.76|4020.45|4011.75|830
1640124900000|2021-12-21 22:15:00|4020.69|4011.99|4022.48|4013.78|4024.05|4015.35|4020.41|4011.71|843
1640125200000|2021-12-21 22:20:00|4022.47|4013.77|4021.93|4013.23|4024.3|4015.6|4018.33|4009.63|897
1640125500000|2021-12-21 22:25:00|4021.91|4013.21|4026.64|4017.94|4026.78|4018.08|4021.76|4013.06|816
1640125800000|2021-12-21 22:30:00|4026.66|4017.96|4029.2|4020.5|4029.24|4020.54|4026.53|4017.83|760
1640126100000|2021-12-21 22:35:00|4029.24|4020.54|4031.55|4022.85|4032.37|4023.67|4029.21|4020.51|756
1640126400000|2021-12-21 22:40:00|4031.53|4022.83|4030.78|4022.08|4033.96|4025.26|4030.77|4022.07|809
1640126700000|2021-12-21 22:45:00|4030.72|4022.02|4029.12|4020.42|4030.87|4022.17|4026.54|4017.84|776
1640127000000|2021-12-21 22:50:00|4029.15|4020.45|4027.98|4019.28|4029.7|4021|4023.45|4014.75|911
1640127300000|2021-12-21 22:55:00|4028.18|4019.48|4033.42|4024.72|4033.51|4024.81|4027.92|4019.22|924
1640127600000|2021-12-21 23:00:00|4033.47|4024.77|4034.17|4025.47|4038.82|4030.12|4029.48|4020.78|982
1640127900000|2021-12-21 23:05:00|4034.44|4025.74|4032.92|4024.22|4034.64|4025.94|4029.8|4021.1|950
1640128200000|2021-12-21 23:10:00|4032.86|4024.16|4028.68|4019.98|4033.16|4024.46|4027.32|4018.62|931
1640128500000|2021-12-21 23:15:00|4028.61|4019.91|4028.96|4020.26|4029.25|4020.55|4024.83|4016.13|947
1640128800000|2021-12-21 23:20:00|4028.81|4020.11|4036.31|4027.61|4037.01|4028.31|4028.66|4019.96|823
1640129100000|2021-12-21 23:25:00|4036.37|4027.67|4043.71|4035.01|4045.01|4036.31|4036.02|4027.32|893
1640129400000|2021-12-21 23:30:00|4044.03|4035.33|4042.94|4034.24|4048.47|4039.77|4041.77|4033.07|979
1640129700000|2021-12-21 23:35:00|4042.98|4034.28|4038.21|4029.51|4043|4034.3|4036.43|4027.73|953
1640130000000|2021-12-21 23:40:00|4038.22|4029.52|4036.83|4028.13|4041.18|4032.48|4034.76|4026.06|915
1640130300000|2021-12-21 23:45:00|4036.9|4028.2|4033.78|4025.08|4037.05|4028.35|4032.82|4024.12|656
1640130600000|2021-12-21 23:50:00|4033.49|4024.79|4025.31|4016.61|4033.52|4024.82|4024.4|4015.7|937
1640130900000|2021-12-21 23:55:00|4025.38|4016.68|4021.16|4012.46|4027.19|4018.49|4021.16|4012.46|892
1640131200000|2021-12-22 00:00:00|4021.21|4012.51|4026.18|4017.48|4030.08|4021.38|4020.66|4011.96|952
1640131500000|2021-12-22 00:05:00|4026.28|4017.58|4019.57|4010.87|4027.15|4018.45|4013.76|4005.06|948
1640131800000|2021-12-22 00:10:00|4019.56|4010.86|4022.51|4013.81|4024.11|4015.41|4019.29|4010.59|988
1640132100000|2021-12-22 00:15:00|4022.78|4014.08|4023.2|4014.5|4024.88|4016.18|4019.19|4010.49|894
1640132400000|2021-12-22 00:20:00|4023.24|4014.54|4025.57|4016.87|4026.48|4017.78|4020.85|4012.15|840
1640132700000|2021-12-22 00:25:00|4025.58|4016.88|4027.37|4018.67|4028.36|4019.66|4024.22|4015.52|896
1640133000000|2021-12-22 00:30:00|4027.44|4018.74|4030.95|4022.25|4030.95|4022.25|4025.54|4016.84|860
1640133300000|2021-12-22 00:35:00|4031.13|4022.43|4031.02|4022.32|4032.05|4023.35|4026.41|4017.71|864
1640133600000|2021-12-22 00:40:00|4031.26|4022.56|4022.78|4014.08|4031.29|4022.59|4022.7|4014|903
1640133900000|2021-12-22 00:45:00|4022.77|4014.07|4008.26|3999.56|4024.94|4016.24|4007.22|3998.52|937
1640134200000|2021-12-22 00:50:00|4008.18|3999.48|4005.91|3997.21|4009.59|4000.89|4003.7|3995|900
1640134500000|2021-12-22 00:55:00|4005.93|3997.23|4002.05|3993.35|4006.3|3997.6|4000.05|3991.35|874
1640134800000|2021-12-22 01:00:00|4002.09|3993.39|4006.71|3998.01|4007|3998.3|3999.43|3990.73|774
1640135100000|2021-12-22 01:05:00|4007.12|3998.42|4008.94|4000.24|4009.06|4000.36|4003.3|3994.6|859
1640135400000|2021-12-22 01:10:00|4008.93|4000.23|4013.34|4004.64|4015.14|4006.44|4008.93|4000.23|880
1640135700000|2021-12-22 01:15:00|4013.28|4004.58|4015.84|4007.14|4017.1|4008.4|4013.24|4004.54|905
1640136000000|2021-12-22 01:20:00|4015.95|4007.25|4027.85|4019.15|4028.51|4019.81|4015.73|4007.03|767
1640136300000|2021-12-22 01:25:00|4028.08|4019.38|4028.42|4019.72|4029.99|4021.29|4026.53|4017.83|834
1640136600000|2021-12-22 01:30:00|4028.43|4019.73|4023.57|4014.87|4029.96|4021.26|4022.3|4013.6|877
1640136900000|2021-12-22 01:35:00|4023.62|4014.92|4023.6|4014.9|4025.13|4016.43|4019.66|4010.96|933
1640137200000|2021-12-22 01:40:00|4023.71|4015.01|4031.11|4022.41|4031.19|4022.49|4023.09|4014.39|874
1640137500000|2021-12-22 01:45:00|4031.17|4022.47|4036.07|4027.37|4037.11|4028.41|4030.46|4021.76|777
1640137800000|2021-12-22 01:50:00|4036.15|4027.45|4040.23|4031.53|4041.09|4032.39|4033.09|4024.39|950
1640138100000|2021-12-22 01:55:00|4040.4|4031.7|4044.61|4035.91|4045.85|4037.15|4038.52|4029.82|864
1640138400000|2021-12-22 02:00:00|4044.45|4035.75|4043.65|4034.95|4045.55|4036.85|4040.3|4031.6|806
1640138700000|2021-12-22 02:05:00|4043.2|4034.5|4052.29|4043.59|4054.61|4045.91|4041.06|4032.36|803
1640139000000|2021-12-22 02:10:00|4052.37|4043.67|4055.83|4047.13|4058.43|4049.73|4047.8|4039.1|1003
1640139300000|2021-12-22 02:15:00|4055.9|4047.2|4060.19|4051.49|4060.48|4051.78|4054.88|4046.18|942
1640139600000|2021-12-22 02:20:00|4060.2|4051.5|4063.5|4054.8|4067.68|4058.98|4059.43|4050.73|978
1640139900000|2021-12-22 02:25:00|4063.55|4054.85|4063.54|4054.84|4065.16|4056.46|4058.29|4049.59|953
1640140200000|2021-12-22 02:30:00|4063.83|4055.13|4073.31|4064.61|4078.59|4069.89|4063.83|4055.13|1087
1640140500000|2021-12-22 02:35:00|4073.35|4064.65|4074.99|4066.29|4076.79|4068.09|4072.65|4063.95|943
1640140800000|2021-12-22 02:40:00|4076.08|4067.38|4069.15|4060.45|4078.39|4069.69|4066.03|4057.33|926
1640141100000|2021-12-22 02:45:00|4069.06|4060.36|4067.24|4058.54|4071.65|4062.95|4066.06|4057.36|944
1640141400000|2021-12-22 02:50:00|4067.09|4058.39|4071.49|4062.79|4075.13|4066.43|4067.07|4058.37|825
1640141700000|2021-12-22 02:55:00|4071.48|4062.78|4061.56|4052.86|4071.49|4062.79|4060.87|4052.17|993
1640142000000|2021-12-22 03:00:00|4061.55|4052.85|4059.39|4050.69|4066.43|4057.73|4059.02|4050.32|963
1640142300000|2021-12-22 03:05:00|4059.37|4050.67|4056.19|4047.49|4059.92|4051.22|4055.26|4046.56|941
1640142600000|2021-12-22 03:10:00|4056.17|4047.47|4051.22|4042.52|4057.38|4048.68|4049.05|4040.35|926
1640142900000|2021-12-22 03:15:00|4051.13|4042.43|4059.71|4051.01|4060.57|4051.87|4050.55|4041.85|747
1640143200000|2021-12-22 03:20:00|4059.59|4050.89|4056.08|4047.38|4060.46|4051.76|4053.35|4044.65|700
1640143500000|2021-12-22 03:25:00|4056.12|4047.42|4052.92|4044.22|4056.12|4047.42|4051.11|4042.41|755
1640143800000|2021-12-22 03:30:00|4052.27|4043.57|4057.41|4048.71|4059.2|4050.5|4052.17|4043.47|764
1640144100000|2021-12-22 03:35:00|4057.46|4048.76|4056.54|4047.84|4061.47|4052.77|4056.5|4047.8|767
1640144400000|2021-12-22 03:40:00|4056.51|4047.81|4057.31|4048.61|4059.24|4050.54|4053.57|4044.87|954
1640144700000|2021-12-22 03:45:00|4057.34|4048.64|4063.34|4054.64|4067.97|4059.27|4056.99|4048.29|966
1640145000000|2021-12-22 03:50:00|4063.93|4055.23|4052.68|4043.98|4064.55|4055.85|4052.55|4043.85|919
1640145300000|2021-12-22 03:55:00|4052.89|4044.19|4053.93|4045.23|4055.85|4047.15|4051.02|4042.32|1006
1640145600000|2021-12-22 04:00:00|4053.94|4045.24|4056.03|4047.33|4056.9|4048.2|4048.36|4039.66|999
1640145900000|2021-12-22 04:05:00|4056.07|4047.37|4054.31|4045.61|4060.58|4051.88|4053.91|4045.21|946
1640146200000|2021-12-22 04:10:00|4054.23|4045.53|4054.24|4045.54|4057.32|4048.62|4053.81|4045.11|885
1640146500000|2021-12-22 04:15:00|4054.25|4045.55|4051.08|4042.38|4055.74|4047.04|4049.47|4040.77|888
1640146800000|2021-12-22 04:20:00|4051.1|4042.4|4053.09|4044.39|4053.85|4045.15|4048.34|4039.64|919
1640147100000|2021-12-22 04:25:00|4053.12|4044.42|4051.12|4042.42|4053.9|4045.2|4050.76|4042.06|854
1640147400000|2021-12-22 04:30:00|4051.24|4042.54|4053.65|4044.95|4055.44|4046.74|4048.74|4040.04|904
1640147700000|2021-12-22 04:35:00|4053.78|4045.08|4055.14|4046.44|4055.7|4047|4052.15|4043.45|940
1640148000000|2021-12-22 04:40:00|4055.13|4046.43|4055.96|4047.26|4057.9|4049.2|4054.75|4046.05|874
1640148300000|2021-12-22 04:45:00|4055.99|4047.29|4058.25|4049.55|4060.76|4052.06|4053.75|4045.05|919
1640148600000|2021-12-22 04:50:00|4058.2|4049.5|4058.26|4049.56|4060.67|4051.97|4057.95|4049.25|880
1640148900000|2021-12-22 04:55:00|4058.19|4049.49|4059.24|4050.54|4060.1|4051.4|4057.96|4049.26|633
1640149200000|2021-12-22 05:00:00|4059.58|4050.88|4056.25|4047.55|4060.86|4052.16|4055.83|4047.13|805
1640149500000|2021-12-22 05:05:00|4056.48|4047.78|4051.34|4042.64|4057.96|4049.26|4051.23|4042.53|913
1640149800000|2021-12-22 05:10:00|4051.3|4042.6|4049.82|4041.12|4054.28|4045.58|4049.04|4040.34|807
1640150100000|2021-12-22 05:15:00|4049.92|4041.22|4047.77|4039.07|4051.52|4042.82|4047.35|4038.65|914
1640150400000|2021-12-22 05:20:00|4047.75|4039.05|4046.06|4037.36|4047.88|4039.18|4044.19|4035.49|851
1640150700000|2021-12-22 05:25:00|4046.4|4037.7|4043.94|4035.24|4046.5|4037.8|4043.51|4034.81|743
1640151000000|2021-12-22 05:30:00|4043.91|4035.21|4044.49|4035.79|4045.96|4037.26|4043.06|4034.36|823
1640151300000|2021-12-22 05:35:00|4044.35|4035.65|4048.47|4039.77|4050.28|4041.58|4044.35|4035.65|747
1640151600000|2021-12-22 05:40:00|4048.48|4039.78|4049.77|4041.07|4050.13|4041.43|4047.31|4038.61|673
1640151900000|2021-12-22 05:45:00|4049.28|4040.58|4044.37|4035.67|4049.77|4041.07|4042.21|4033.51|772
1640152200000|2021-12-22 05:50:00|4044.36|4035.66|4041.59|4032.89|4044.36|4035.66|4040.13|4031.43|771
1640152500000|2021-12-22 05:55:00|4041.37|4032.67|4039.74|4031.04|4042.82|4034.12|4036.78|4028.08|920
1640152800000|2021-12-22 06:00:00|4039.45|4030.75|4038.24|4029.54|4040.43|4031.73|4036.48|4027.78|914
1640153100000|2021-12-22 06:05:00|4038.26|4029.56|4040.29|4031.59|4042.43|4033.73|4036.91|4028.21|944
1640153400000|2021-12-22 06:10:00|4040.31|4031.61|4045.67|4036.97|4045.7|4037|4040.2|4031.5|812
1640153700000|2021-12-22 06:15:00|4045.63|4036.93|4047.32|4038.62|4050.2|4041.5|4045.47|4036.77|903
1640154000000|2021-12-22 06:20:00|4047.02|4038.32|4044.26|4035.56|4048.4|4039.7|4043.52|4034.82|897
1640154300000|2021-12-22 06:25:00|4044.27|4035.57|4044.98|4036.28|4046.05|4037.35|4042.36|4033.66|767
1640154600000|2021-12-22 06:30:00|4044.99|4036.29|4048.28|4039.58|4049.39|4040.69|4044.68|4035.98|726
1640154900000|2021-12-22 06:35:00|4048.4|4039.7|4048.38|4039.68|4050.35|4041.65|4047.73|4039.03|845
1640155200000|2021-12-22 06:40:00|4048.37|4039.67|4054.28|4045.58|4054.55|4045.85|4047.75|4039.05|824
1640155500000|2021-12-22 06:45:00|4054.3|4045.6|4051.52|4042.82|4054.51|4045.81|4051.14|4042.44|752
1640155800000|2021-12-22 06:50:00|4051.57|4042.87|4049.48|4040.78|4052.52|4043.82|4048.08|4039.38|745
1640156100000|2021-12-22 06:55:00|4049.47|4040.77|4045.4|4036.7|4051.95|4043.25|4044.4|4035.7|875
1640156400000|2021-12-22 07:00:00|4045.41|4036.71|4046.5|4037.8|4047.47|4038.77|4044.87|4036.17|721
1640156700000|2021-12-22 07:05:00|4046.56|4037.86|4047.63|4038.93|4049.83|4041.13|4046.44|4037.74|632
1640157000000|2021-12-22 07:10:00|4047.5|4038.8|4056.54|4047.84|4056.88|4048.18|4046.77|4038.07|624
1640157300000|2021-12-22 07:15:00|4056.52|4047.82|4063.27|4054.57|4063.27|4054.57|4055.42|4046.72|902
1640157600000|2021-12-22 07:20:00|4063.26|4054.56|4064.14|4055.44|4065.38|4056.68|4062.16|4053.46|818
1640157900000|2021-12-22 07:25:00|4064.53|4055.83|4055.34|4046.64|4065.05|4056.35|4052.79|4044.09|824
1640158200000|2021-12-22 07:30:00|4054.77|4046.07|4052.93|4044.23|4056.37|4047.67|4049.79|4041.09|804
1640158500000|2021-12-22 07:35:00|4052.92|4044.22|4055.97|4047.27|4057.37|4048.67|4052.82|4044.12|710
1640158800000|2021-12-22 07:40:00|4055.99|4047.29|4055.38|4046.68|4057.88|4049.18|4055.14|4046.44|803
1640159100000|2021-12-22 07:45:00|4055.41|4046.71|4058.25|4049.55|4058.8|4050.1|4052.67|4043.97|781
1640159400000|2021-12-22 07:50:00|4058.26|4049.56|4055.72|4047.02|4058.3|4049.6|4054.88|4046.18|828
1640159700000|2021-12-22 07:55:00|4055.56|4046.86|4053.29|4044.59|4056.46|4047.76|4053.29|4044.59|838
1640160000000|2021-12-22 08:00:00|4053.52|4044.82|4048.71|4040.01|4056.82|4048.12|4048.62|4039.92|903
1640160300000|2021-12-22 08:05:00|4048.35|4039.65|4045.29|4036.59|4048.68|4039.98|4042.75|4034.05|752
1640160600000|2021-12-22 08:10:00|4045.32|4036.62|4051.88|4043.18|4053.29|4044.59|4044.65|4035.95|806
1640160900000|2021-12-22 08:15:00|4051.79|4043.09|4051.23|4042.53|4053.58|4044.88|4049.09|4040.39|897
1640161200000|2021-12-22 08:20:00|4051.24|4042.54|4052.31|4043.61|4057.05|4048.35|4049.98|4041.28|893
1640161500000|2021-12-22 08:25:00|4052.2|4043.5|4057.28|4048.58|4058.09|4049.39|4049.3|4040.6|839
1640161800000|2021-12-22 08:30:00|4056.84|4048.14|4057.86|4049.16|4059.55|4050.85|4054.15|4045.45|852
1640162100000|2021-12-22 08:35:00|4057.83|4049.13|4063.76|4055.06|4065.05|4056.35|4057.35|4048.65|907
1640162400000|2021-12-22 08:40:00|4063.77|4055.07|4062.32|4053.62|4067.78|4059.08|4061.93|4053.23|870
1640162700000|2021-12-22 08:45:00|4062.29|4053.59|4060.12|4051.42|4064.22|4055.52|4059.83|4051.13|899
1640163000000|2021-12-22 08:50:00|4059.9|4051.2|4057.02|4048.32|4061.81|4053.11|4055.08|4046.38|793
1640163300000|2021-12-22 08:55:00|4056.61|4047.91|4039.82|4031.12|4059.03|4050.33|4039.82|4031.12|854
1640163600000|2021-12-22 09:00:00|4039.88|4031.18|4042.9|4034.2|4043.91|4035.21|4039.79|4031.09|803
1640163900000|2021-12-22 09:05:00|4042.89|4034.19|4035.12|4026.42|4042.89|4034.19|4035.12|4026.42|894
1640164200000|2021-12-22 09:10:00|4035.13|4026.43|4037.87|4029.17|4038.23|4029.53|4033.8|4025.1|819
1640164500000|2021-12-22 09:15:00|4038.18|4029.48|4033.67|4024.97|4038.24|4029.54|4033.03|4024.33|837
1640164800000|2021-12-22 09:20:00|4033.68|4024.98|4028.28|4019.58|4036.42|4027.72|4027.81|4019.11|802
1640165100000|2021-12-22 09:25:00|4028.27|4019.57|4027.94|4019.24|4030.77|4022.07|4027.33|4018.63|817
1640165400000|2021-12-22 09:30:00|4027.93|4019.23|4025.04|4016.34|4028.87|4020.17|4025.04|4016.34|779
1640165700000|2021-12-22 09:35:00|4025.03|4016.33|4010.22|4001.52|4025.04|4016.34|4009.5|4000.8|1016
1640166000000|2021-12-22 09:40:00|4010.2|4001.5|4018.03|4009.33|4018.48|4009.78|4009.22|4000.52|903
1640166300000|2021-12-22 09:45:00|4017.98|4009.28|4017.75|4009.05|4021.26|4012.56|4016.04|4007.34|914
1640166600000|2021-12-22 09:50:00|4017.7|4009|4015.58|4006.88|4018.66|4009.96|4015.41|4006.71|898
1640166900000|2021-12-22 09:55:00|4015.45|4006.75|4018.54|4009.84|4018.54|4009.84|4012.28|4003.58|927
1640167200000|2021-12-22 10:00:00|4018.72|4010.02|4019.44|4010.74|4019.88|4011.18|4014.77|4006.07|885
1640167500000|2021-12-22 10:05:00|4019.45|4010.75|4024.13|4015.43|4026.38|4017.68|4018.84|4010.14|853
1640167800000|2021-12-22 10:10:00|4024.14|4015.44|4029.68|4020.98|4031.7|4023|4023.89|4015.19|966
1640168100000|2021-12-22 10:15:00|4029.67|4020.97|4028.47|4019.77|4030.11|4021.41|4026.5|4017.8|965
1640168400000|2021-12-22 10:20:00|4028.45|4019.75|4027.68|4018.98|4029.33|4020.63|4025.78|4017.08|884
1640168700000|2021-12-22 10:25:00|4027.98|4019.28|4027.86|4019.16|4029.65|4020.95|4027.43|4018.73|937
1640169000000|2021-12-22 10:30:00|4027.9|4019.2|4020.37|4011.67|4029.77|4021.07|4019.8|4011.1|909
1640169300000|2021-12-22 10:35:00|4020.45|4011.75|4021.32|4012.62|4022.73|4014.03|4016.98|4008.28|853
1640169600000|2021-12-22 10:40:00|4021.33|4012.63|4023.71|4015.01|4024.67|4015.97|4021.33|4012.63|819
1640169900000|2021-12-22 10:45:00|4023.72|4015.02|4026.14|4017.44|4027|4018.3|4023.72|4015.02|815
1640170200000|2021-12-22 10:50:00|4026.23|4017.53|4029.54|4020.84|4031.12|4022.42|4026.1|4017.4|786
1640170500000|2021-12-22 10:55:00|4029.53|4020.83|4029.19|4020.49|4033.04|4024.34|4028.23|4019.53|772
1640170800000|2021-12-22 11:00:00|4029.1|4020.4|4036.05|4027.35|4036.37|4027.67|4028.98|4020.28|851
1640171100000|2021-12-22 11:05:00|4036.31|4027.61|4036.69|4027.99|4038.73|4030.03|4034.17|4025.47|864
1640171400000|2021-12-22 11:10:00|4036.63|4027.93|4037.18|4028.48|4038.55|4029.85|4035.65|4026.95|839
1640171700000|2021-12-22 11:15:00|4037.19|4028.49|4035.28|4026.58|4039.91|4031.21|4034.13|4025.43|859
1640172000000|2021-12-22 11:20:00|4035.31|4026.61|4030.54|4021.84|4035.97|4027.27|4029.11|4020.41|949
1640172300000|2021-12-22 11:25:00|4030.6|4021.9|4026.72|4018.02|4032.24|4023.54|4025.9|4017.2|904
1640172600000|2021-12-22 11:30:00|4026.84|4018.14|4031.38|4022.68|4031.72|4023.02|4026.39|4017.69|888
1640172900000|2021-12-22 11:35:00|4031.39|4022.69|4031.14|4022.44|4032.67|4023.97|4029.57|4020.87|809
1640173200000|2021-12-22 11:40:00|4031.17|4022.47|4028.09|4019.39|4034.11|4025.41|4027.97|4019.27|787
1640173500000|2021-12-22 11:45:00|4028.45|4019.75|4025.91|4017.21|4030.75|4022.05|4025.8|4017.1|798
1640173800000|2021-12-22 11:50:00|4025.92|4017.22|4024.94|4016.24|4026.57|4017.87|4020.26|4011.56|801
1640174100000|2021-12-22 11:55:00|4024.11|4015.41|4028.34|4019.64|4029.81|4021.11|4023.81|4015.11|712
1640174400000|2021-12-22 12:00:00|4028.38|4019.68|4035.94|4027.24|4036.44|4027.74|4027.78|4019.08|905
1640174700000|2021-12-22 12:05:00|4035.78|4027.08|4034.08|4025.38|4036.34|4027.64|4032.86|4024.16|821
1640175000000|2021-12-22 12:10:00|4033.83|4025.13|4034.07|4025.37|4035.5|4026.8|4033.67|4024.97|412
1640175300000|2021-12-22 12:15:00|4034.09|4025.39|4020.32|4011.62|4034.87|4026.17|4019.72|4011.02|686
1640175600000|2021-12-22 12:20:00|4020.25|4011.55|4000.36|3991.66|4021.38|4012.68|3999.71|3991.01|758
1640175900000|2021-12-22 12:25:00|4000.05|3991.35|3998.81|3990.11|4001.51|3992.81|3991.09|3982.39|1036
1640176200000|2021-12-22 12:30:00|3998.75|3990.05|3983.98|3975.28|4001.14|3992.44|3982.48|3973.78|979
1640176500000|2021-12-22 12:35:00|3983.76|3975.06|3982.6|3973.9|3994.35|3985.65|3982.32|3973.62|1012
1640176800000|2021-12-22 12:40:00|3982.63|3973.93|3993.52|3984.82|3993.52|3984.82|3982.63|3973.93|980
1640177100000|2021-12-22 12:45:00|3993.6|3984.9|3984.91|3976.21|3996.31|3987.61|3984.9|3976.2|940
1640177400000|2021-12-22 12:50:00|3984.72|3976.02|3959.11|3950.41|3987.81|3979.11|3944.59|3935.89|1019
1640177700000|2021-12-22 12:55:00|3959.72|3951.02|3958.91|3950.21|3967.08|3958.38|3954.25|3945.55|1059
1640178000000|2021-12-22 13:00:00|3958.9|3950.2|3972.42|3963.72|3973.64|3964.94|3955.05|3946.35|973
1640178300000|2021-12-22 13:05:00|3972.4|3963.7|3957.59|3948.89|3979.7|3971|3955.67|3946.97|1090
1640178600000|2021-12-22 13:10:00|3957.46|3948.76|3962.52|3953.82|3974.81|3966.11|3957.35|3948.65|1045
1640178900000|2021-12-22 13:15:00|3962.51|3953.81|3967.48|3958.78|3968.5|3959.8|3961.44|3952.74|885
1640179200000|2021-12-22 13:20:00|3967.62|3958.92|3963.39|3954.69|3971.59|3962.89|3962.54|3953.84|958
1640179500000|2021-12-22 13:25:00|3963.44|3954.74|3952.54|3943.84|3963.92|3955.22|3950.6|3941.9|1075
1640179800000|2021-12-22 13:30:00|3952.65|3943.95|3951.63|3942.93|3960.54|3951.84|3950.87|3942.17|995
1640180100000|2021-12-22 13:35:00|3951.62|3942.92|3952.54|3943.84|3958.93|3950.23|3950.1|3941.4|959
1640180400000|2021-12-22 13:40:00|3952.25|3943.55|3964.61|3955.91|3965.27|3956.57|3952.23|3943.53|1056
1640180700000|2021-12-22 13:45:00|3964.59|3955.89|3970.31|3961.61|3971.45|3962.75|3963.54|3954.84|991
1640181000000|2021-12-22 13:50:00|3970.48|3961.78|3959.22|3950.52|3970.85|3962.15|3953.54|3944.84|1018
1640181300000|2021-12-22 13:55:00|3959.25|3950.55|3966.29|3957.59|3967.84|3959.14|3958.92|3950.22|863
1640181600000|2021-12-22 14:00:00|3966.28|3957.58|3970.72|3962.02|3972.11|3963.41|3963.59|3954.89|863
1640181900000|2021-12-22 14:05:00|3970.71|3962.01|3976.66|3967.96|3976.8|3968.1|3970.62|3961.92|947
1640182200000|2021-12-22 14:10:00|3976.65|3967.95|3976.47|3967.77|3977.93|3969.23|3972.97|3964.27|895
1640182500000|2021-12-22 14:15:00|3976.38|3967.68|3975.18|3966.48|3979.6|3970.9|3975.02|3966.32|843
1640182800000|2021-12-22 14:20:00|3975.19|3966.49|3986.2|3977.5|3987.17|3978.47|3974.52|3965.82|882
1640183100000|2021-12-22 14:25:00|3986.25|3977.55|3989.59|3980.89|3991.45|3982.75|3986.22|3977.52|942
1640183400000|2021-12-22 14:30:00|3989.57|3980.87|3981.97|3973.27|3989.63|3980.93|3979.63|3970.93|928
1640183700000|2021-12-22 14:35:00|3981.84|3973.14|3985.52|3976.82|3985.74|3977.04|3978.04|3969.34|809
1640184000000|2021-12-22 14:40:00|3985.71|3977.01|3995.03|3986.33|3995.07|3986.37|3980.87|3972.17|957
1640184300000|2021-12-22 14:45:00|3995.08|3986.38|4010.85|4002.15|4013.43|4004.73|3993.58|3984.88|1041
1640184600000|2021-12-22 14:50:00|4010.92|4002.22|4013.95|4005.25|4013.97|4005.27|4002.59|3993.89|1047
1640184900000|2021-12-22 14:55:00|4013.93|4005.23|4004.39|3995.69|4014.23|4005.53|4002.58|3993.88|1029
1640185200000|2021-12-22 15:00:00|4004.42|3995.72|4001.92|3993.22|4011.97|4003.27|3999.93|3991.23|1006
1640185500000|2021-12-22 15:05:00|4001.88|3993.18|3994.82|3986.12|4001.98|3993.28|3992.94|3984.24|1054
1640185800000|2021-12-22 15:10:00|3995.02|3986.32|3999.67|3990.97|4002.42|3993.72|3994.93|3986.23|852
1640186100000|2021-12-22 15:15:00|3999.59|3990.89|4001.92|3993.22|4005.13|3996.43|3996.67|3987.97|940
1640186400000|2021-12-22 15:20:00|4002.24|3993.54|3999.1|3990.4|4005.81|3997.11|3999.1|3990.4|681
1640186700000|2021-12-22 15:25:00|3999.06|3990.36|3991.63|3982.93|4000.98|3992.28|3991.63|3982.93|871
1640187000000|2021-12-22 15:30:00|3991.44|3982.74|4002.69|3993.99|4003.22|3994.52|3991.12|3982.42|975
1640187300000|2021-12-22 15:35:00|4002.54|3993.84|4006.41|3997.71|4008.35|3999.65|4001.54|3992.84|937
1640187600000|2021-12-22 15:40:00|4006.45|3997.75|4005.78|3997.08|4007.88|3999.18|4002.97|3994.27|887
1640187900000|2021-12-22 15:45:00|4005.76|3997.06|4003.12|3994.42|4008.13|3999.43|4002.42|3993.72|846
1640188200000|2021-12-22 15:50:00|4002.89|3994.19|4006.58|3997.88|4008.59|3999.89|4002.89|3994.19|883
1640188500000|2021-12-22 15:55:00|4006.68|3997.98|4013.48|4004.78|4014.3|4005.6|4006.36|3997.66|913
1640188800000|2021-12-22 16:00:00|4013.47|4004.77|4005.73|3997.03|4014.61|4005.91|4004.91|3996.21|1001
1640189100000|2021-12-22 16:05:00|4005.68|3996.98|4029.95|4021.25|4032.51|4023.81|4001.4|3992.7|1016
1640189400000|2021-12-22 16:10:00|4029.7|4021|4033.5|4024.8|4037.54|4028.84|4029.7|4021|1079
1640189700000|2021-12-22 16:15:00|4033.56|4024.86|4022.71|4014.01|4036.07|4027.37|4020.47|4011.77|1061
1640190000000|2021-12-22 16:20:00|4022.94|4014.24|4018.29|4009.59|4024.97|4016.27|4015.66|4006.96|1014
1640190300000|2021-12-22 16:25:00|4018.25|4009.55|4023.27|4014.57|4025.42|4016.72|4016.23|4007.53|1036
1640190600000|2021-12-22 16:30:00|4023.28|4014.58|4023.89|4015.19|4027.08|4018.38|4016.71|4008.01|1024
1640190900000|2021-12-22 16:35:00|4023.87|4015.17|4025.07|4016.37|4026.79|4018.09|4019.59|4010.89|964
1640191200000|2021-12-22 16:40:00|4025.08|4016.38|4020.68|4011.98|4026.18|4017.48|4018.36|4009.66|937
1640191500000|2021-12-22 16:45:00|4020.73|4012.03|4008.48|3999.78|4021.08|4012.38|4008.38|3999.68|970
1640191800000|2021-12-22 16:50:00|4008.55|3999.85|4013.56|4004.86|4015.43|4006.73|4008.55|3999.85|989
1640192100000|2021-12-22 16:55:00|4013.53|4004.83|4014.16|4005.46|4016.28|4007.58|4012.46|4003.76|886
1640192400000|2021-12-22 17:00:00|4014.21|4005.51|4019.57|4010.87|4020.95|4012.25|4013.15|4004.45|936
1640192700000|2021-12-22 17:05:00|4019.6|4010.9|4011.72|4003.02|4019.6|4010.9|4011.63|4002.93|937
1640193000000|2021-12-22 17:10:00|4011.73|4003.03|4005.93|3997.23|4011.77|4003.07|4003.67|3994.97|918
1640193300000|2021-12-22 17:15:00|4005.91|3997.21|4007.14|3998.44|4010.78|4002.08|4004.55|3995.85|902
1640193600000|2021-12-22 17:20:00|4007.16|3998.46|4006.03|3997.33|4010.96|4002.26|4005.62|3996.92|784
1640193900000|2021-12-22 17:25:00|4006.08|3997.38|3999.81|3991.11|4006.33|3997.63|3998.56|3989.86|956
1640194200000|2021-12-22 17:30:00|3999.9|3991.2|3998.78|3990.08|4001.06|3992.36|3996.02|3987.32|970
1640194500000|2021-12-22 17:35:00|3998.76|3990.06|3992.09|3983.39|4000.71|3992.01|3990.11|3981.41|962
1640194800000|2021-12-22 17:40:00|3992.21|3983.51|3982.35|3973.65|3992.95|3984.25|3982.22|3973.52|904
1640195100000|2021-12-22 17:45:00|3982.36|3973.66|3986.31|3977.61|3988.88|3980.18|3981.49|3972.79|878
1640195400000|2021-12-22 17:50:00|3986.29|3977.59|3990.4|3981.7|3993.7|3985|3986.22|3977.52|729
1640195700000|2021-12-22 17:55:00|3990.86|3982.16|3988.18|3979.48|3993.11|3984.41|3987.62|3978.92|799
1640196000000|2021-12-22 18:00:00|3988.06|3979.36|3995.82|3987.12|3996.82|3988.12|3984.18|3975.48|958
1640196300000|2021-12-22 18:05:00|3995.81|3987.11|3995.92|3987.22|3996.45|3987.75|3990.92|3982.22|890
1640196600000|2021-12-22 18:10:00|3995.96|3987.26|3993.27|3984.57|3996.02|3987.32|3992.24|3983.54|809
1640196900000|2021-12-22 18:15:00|3993.01|3984.31|3992.93|3984.23|3996.01|3987.31|3989.34|3980.64|919
1640197200000|2021-12-22 18:20:00|3993.15|3984.45|3996.52|3987.82|3998.91|3990.21|3992.31|3983.61|731
1640197500000|2021-12-22 18:25:00|3996.53|3987.83|3994.84|3986.14|3998.25|3989.55|3992.9|3984.2|785
1640197800000|2021-12-22 18:30:00|3994.95|3986.25|3995.25|3986.55|3997.14|3988.44|3993.8|3985.1|798
1640198100000|2021-12-22 18:35:00|3995.45|3986.75|3972.27|3963.57|3995.66|3986.96|3967.63|3958.93|990
1640198400000|2021-12-22 18:40:00|3972.21|3963.51|3971.48|3962.78|3973.05|3964.35|3962.26|3953.56|996
1640198700000|2021-12-22 18:45:00|3971.32|3962.62|3975.36|3966.66|3977.31|3968.61|3969.17|3960.47|870
1640199000000|2021-12-22 18:50:00|3975.41|3966.71|3985.03|3976.33|3993.13|3984.43|3972.99|3964.29|1012
1640199300000|2021-12-22 18:55:00|3984.52|3975.82|3986.7|3978|3987.28|3978.58|3977.67|3968.97|918
1640199600000|2021-12-22 19:00:00|3986.68|3977.98|3981.56|3972.86|3987.06|3978.36|3978.75|3970.05|899
1640199900000|2021-12-22 19:05:00|3981.96|3973.26|3982.53|3973.83|3983.93|3975.23|3979.8|3971.1|929
1640200200000|2021-12-22 19:10:00|3982.37|3973.67|3988.88|3980.18|3988.9|3980.2|3982.19|3973.49|892
1640200500000|2021-12-22 19:15:00|3988.9|3980.2|3991.96|3983.26|3992.48|3983.78|3986.56|3977.86|840
1640200800000|2021-12-22 19:20:00|3991.91|3983.21|3991.05|3982.35|3993.01|3984.31|3988.5|3979.8|815
1640201100000|2021-12-22 19:25:00|3991.06|3982.36|3989.71|3981.01|3993.81|3985.11|3987.3|3978.6|846
1640201400000|2021-12-22 19:30:00|3989.74|3981.04|3992.13|3983.43|3994.5|3985.8|3989.73|3981.03|847
1640201700000|2021-12-22 19:35:00|3992.12|3983.42|3996.21|3987.51|3996.27|3987.57|3991.72|3983.02|927
1640202000000|2021-12-22 19:40:00|3996.19|3987.49|4003.87|3995.17|4004.43|3995.73|3995.13|3986.43|976
1640202300000|2021-12-22 19:45:00|4003.92|3995.22|3996.07|3987.37|4004.86|3996.16|3994.38|3985.68|934
1640202600000|2021-12-22 19:50:00|3995.83|3987.13|4003.2|3994.5|4003.26|3994.56|3994.7|3986|873
1640202900000|2021-12-22 19:55:00|4003.29|3994.59|4003.32|3994.62|4006.45|3997.75|4000.04|3991.34|846
1640203200000|2021-12-22 20:00:00|4003.46|3994.76|4003.02|3994.32|4003.7|3995|3999.81|3991.11|895
1640203500000|2021-12-22 20:05:00|4003.01|3994.31|4006.9|3998.2|4007.09|3998.39|4000.84|3992.14|843
1640203800000|2021-12-22 20:10:00|4006.97|3998.27|4010.89|4002.19|4011.11|4002.41|4004.03|3995.33|887
1640204100000|2021-12-22 20:15:00|4010.87|4002.17|4003.24|3994.54|4011.1|4002.4|4003.13|3994.43|699
1640204400000|2021-12-22 20:20:00|4003.23|3994.53|4001.76|3993.06|4004.88|3996.18|4000.62|3991.92|739
1640204700000|2021-12-22 20:25:00|4001.95|3993.25|3998.65|3989.95|4003.63|3994.93|3998.33|3989.63|820
1640205000000|2021-12-22 20:30:00|3998.62|3989.92|3997.56|3988.86|4000.66|3991.96|3994.79|3986.09|779
1640205300000|2021-12-22 20:35:00|3997.54|3988.84|3999.46|3990.76|4000.68|3991.98|3995.95|3987.25|838
1640205600000|2021-12-22 20:40:00|3999.06|3990.36|3999.4|3990.7|4000.75|3992.05|3995.53|3986.83|675
1640205900000|2021-12-22 20:45:00|3999.48|3990.78|4003.68|3994.98|4005.1|3996.4|3998.63|3989.93|832
1640206200000|2021-12-22 20:50:00|4003.87|3995.17|4012.63|4003.93|4014.57|4005.87|4003.34|3994.64|854
1640206500000|2021-12-22 20:55:00|4012.61|4003.91|4010.71|4002.01|4018.41|4009.71|4004.02|3995.32|726
1640206800000|2021-12-22 21:00:00|4010.7|4002|4014.83|4006.13|4016.28|4007.58|4006.1|3997.4|854
1640207100000|2021-12-22 21:05:00|4014.81|4006.11|4007.39|3998.69|4014.93|4006.23|4006.17|3997.47|724
1640207400000|2021-12-22 21:10:00|4007.43|3998.73|4011.35|4002.65|4012.18|4003.48|4006.71|3998.01|830
1640207700000|2021-12-22 21:15:00|4011.38|4002.68|4016.16|4007.46|4022.16|4013.46|4009.5|4000.8|935
1640208000000|2021-12-22 21:20:00|4016.28|4007.58|4020.94|4012.24|4022.74|4014.04|4015.07|4006.37|895
1640208300000|2021-12-22 21:25:00|4020.89|4012.19|4024.55|4015.85|4025.79|4017.09|4019.97|4011.27|687
1640208600000|2021-12-22 21:30:00|4024.52|4015.82|4022|4013.3|4024.75|4016.05|4017.66|4008.96|883
1640208900000|2021-12-22 21:35:00|4022.02|4013.32|4022.64|4013.94|4023.91|4015.21|4019.58|4010.88|920
1640209200000|2021-12-22 21:40:00|4022.4|4013.7|4022.72|4014.02|4023.3|4014.6|4016.44|4007.74|797
1640209500000|2021-12-22 21:45:00|4022.68|4013.98|4023.04|4014.34|4024.83|4016.13|4020.12|4011.42|880
1640209800000|2021-12-22 21:50:00|4022.87|4014.17|4022.86|4014.16|4024.17|4015.47|4020.21|4011.51|890
1640210100000|2021-12-22 21:55:00|4023.1|4014.4|4019.86|4011.16|4024.81|4016.11|4019.64|4010.94|658
1640210400000|2021-12-22 22:00:00|4019.88|4011.18|4020.91|4012.21|4024.92|4016.22|4019.12|4010.42|804
1640210700000|2021-12-22 22:05:00|4020.87|4012.17|4013.8|4005.1|4020.89|4012.19|4012.86|4004.16|838
1640211000000|2021-12-22 22:10:00|4013.97|4005.27|4005.54|3996.84|4014.56|4005.86|4002.76|3994.06|862
1640211300000|2021-12-22 22:15:00|4005.45|3996.75|4003.99|3995.29|4007.54|3998.84|4003.99|3995.29|817
1640211600000|2021-12-22 22:20:00|4003.91|3995.21|3999.5|3990.8|4004.14|3995.44|3996.7|3988|842
1640211900000|2021-12-22 22:25:00|3999.39|3990.69|3999.18|3990.48|4001.23|3992.53|3997.68|3988.98|739
1640212200000|2021-12-22 22:30:00|3999.08|3990.38|4000.35|3991.65|4000.52|3991.82|3998.62|3989.92|569
1640212500000|2021-12-22 22:35:00|4000.38|3991.68|4002.32|3993.62|4003.01|3994.31|4000.13|3991.43|732
1640212800000|2021-12-22 22:40:00|4002.89|3994.19|4003.89|3995.19|4004.29|3995.59|4001.35|3992.65|433
1640213100000|2021-12-22 22:45:00|4003.92|3995.22|4007.05|3998.35|4007.81|3999.11|4003.88|3995.18|768
1640213400000|2021-12-22 22:50:00|4007.1|3998.4|4006.4|3997.7|4014.4|4005.7|4005.86|3997.16|797
1640213700000|2021-12-22 22:55:00|4006.39|3997.69|4006.01|3997.31|4008.2|3999.5|4004.97|3996.27|797
1640214000000|2021-12-22 23:00:00|4006.09|3997.39|3997.6|3988.9|4007.89|3999.19|3995.85|3987.15|936
1640214300000|2021-12-22 23:05:00|3997.58|3988.88|3998.22|3989.52|4000.06|3991.36|3996.36|3987.66|960
1640214600000|2021-12-22 23:10:00|3998.28|3989.58|3990.16|3981.46|3998.89|3990.19|3988.83|3980.13|953
1640214900000|2021-12-22 23:15:00|3990.06|3981.36|3986.05|3977.35|3991.95|3983.25|3983.36|3974.66|985
1640215200000|2021-12-22 23:20:00|3985.84|3977.14|3988.7|3980|3988.93|3980.23|3980.88|3972.18|947
1640215500000|2021-12-22 23:25:00|3988.68|3979.98|3997.42|3988.72|3998.37|3989.67|3988.68|3979.98|915
1640215800000|2021-12-22 23:30:00|3997.55|3988.85|3994.24|3985.54|3998.08|3989.38|3989.75|3981.05|857
1640216100000|2021-12-22 23:35:00|3994.22|3985.52|3988.7|3980|3995.2|3986.5|3988.48|3979.78|904
1640216400000|2021-12-22 23:40:00|3988.72|3980.02|3979.89|3971.19|3988.81|3980.11|3979.8|3971.1|839
1640216700000|2021-12-22 23:45:00|3980|3971.3|3987.81|3979.11|3992.22|3983.52|3979.89|3971.19|838
1640217000000|2021-12-22 23:50:00|3987.66|3978.96|3987.25|3978.55|3991.67|3982.97|3984.68|3975.98|948
1640217300000|2021-12-22 23:55:00|3987.26|3978.56|3985.18|3976.48|3990.04|3981.34|3982.16|3973.46|924
1640217600000|2021-12-23 00:00:00|3985.27|3976.57|3986.93|3978.23|3991.75|3983.05|3985.04|3976.34|995
1640217900000|2021-12-23 00:05:00|3987.02|3978.32|3953.9|3945.2|3987.02|3978.32|3952.02|3943.32|1086
1640218200000|2021-12-23 00:10:00|3953.67|3944.97|3954.98|3946.28|3955.51|3946.81|3945.27|3936.57|1066
1640218500000|2021-12-23 00:15:00|3955.03|3946.33|3935.98|3927.28|3961.63|3952.93|3932.8|3924.1|1110
1640218800000|2021-12-23 00:20:00|3935.94|3927.24|3918.34|3909.64|3936.87|3928.17|3916.35|3907.65|1105
1640219100000|2021-12-23 00:25:00|3918.33|3909.63|3926.27|3917.57|3932.06|3923.36|3918.11|3909.41|984
1640219400000|2021-12-23 00:30:00|3926.36|3917.66|3929.54|3920.84|3930.54|3921.84|3917.01|3908.31|982
1640219700000|2021-12-23 00:35:00|3929.41|3920.71|3931.84|3923.14|3931.93|3923.23|3922.65|3913.95|992
1640220000000|2021-12-23 00:40:00|3931.87|3923.17|3944.68|3935.98|3947.67|3938.97|3931.33|3922.63|1015
1640220300000|2021-12-23 00:45:00|3944.71|3936.01|3947.39|3938.69|3950|3941.3|3944.29|3935.59|914
1640220600000|2021-12-23 00:50:00|3947.57|3938.87|3947.63|3938.93|3949.77|3941.07|3941.16|3932.46|879
1640220900000|2021-12-23 00:55:00|3947.53|3938.83|3946.2|3937.5|3948.46|3939.76|3938.64|3929.94|914
1640221200000|2021-12-23 01:00:00|3946.23|3937.53|3943.1|3934.4|3946.27|3937.57|3937.7|3929|939
1640221500000|2021-12-23 01:05:00|3944.2|3935.5|3953.39|3944.69|3957.06|3948.36|3942.06|3933.36|895
1640221800000|2021-12-23 01:10:00|3953.33|3944.63|3950.28|3941.58|3955.09|3946.39|3947.62|3938.92|991
1640222100000|2021-12-23 01:15:00|3949.82|3941.12|3945.13|3936.43|3954.66|3945.96|3943.94|3935.24|869
1640222400000|2021-12-23 01:20:00|3945.22|3936.52|3942.18|3933.48|3945.51|3936.81|3931.23|3922.53|1026
1640222700000|2021-12-23 01:25:00|3942.38|3933.68|3952.96|3944.26|3954.28|3945.58|3940.32|3931.62|945
1640223000000|2021-12-23 01:30:00|3952.83|3944.13|3955.77|3947.07|3957.88|3949.18|3952.43|3943.73|944
1640223300000|2021-12-23 01:35:00|3955.76|3947.06|3953.64|3944.94|3958.14|3949.44|3951.52|3942.82|870
1640223600000|2021-12-23 01:40:00|3953.73|3945.03|3955.43|3946.73|3956.3|3947.6|3949.04|3940.34|870
1640223900000|2021-12-23 01:45:00|3955.44|3946.74|3957.58|3948.88|3959.21|3950.51|3954.5|3945.8|827
1640224200000|2021-12-23 01:50:00|3957.59|3948.89|3959.69|3950.99|3960.25|3951.55|3956.01|3947.31|958
1640224500000|2021-12-23 01:55:00|3958.79|3950.09|3960.93|3952.23|3962.32|3953.62|3957.31|3948.61|952
1640224800000|2021-12-23 02:00:00|3960.91|3952.21|3955.97|3947.27|3960.91|3952.21|3950.94|3942.24|1005
1640225100000|2021-12-23 02:05:00|3956.12|3947.42|3988.62|3979.92|3989.87|3981.17|3954.25|3945.55|938
1640225400000|2021-12-23 02:10:00|3988.65|3979.95|3999.51|3990.81|4009.41|4000.71|3988.65|3979.95|1075
1640225700000|2021-12-23 02:15:00|3999.5|3990.8|3992.73|3984.03|4009.62|4000.92|3991.5|3982.8|1016
1640226000000|2021-12-23 02:20:00|3992.74|3984.04|3992.53|3983.83|3993.41|3984.71|3989.66|3980.96|866
1640226300000|2021-12-23 02:25:00|3992.56|3983.86|3994.63|3985.93|3996.46|3987.76|3990.09|3981.39|947
1640226600000|2021-12-23 02:30:00|3994.6|3985.9|3997.48|3988.78|4002.58|3993.88|3991.8|3983.1|997
1640226900000|2021-12-23 02:35:00|3997.45|3988.75|3995.58|3986.88|3998.64|3989.94|3992.14|3983.44|952
1640227200000|2021-12-23 02:40:00|3995.77|3987.07|3988.99|3980.29|3995.77|3987.07|3988.84|3980.14|920
1640227500000|2021-12-23 02:45:00|3988.88|3980.18|3982.4|3973.7|3994.51|3985.81|3981.6|3972.9|918
1640227800000|2021-12-23 02:50:00|3982.27|3973.57|3980.67|3971.97|3983.25|3974.55|3976.31|3967.61|973
1640228100000|2021-12-23 02:55:00|3980.26|3971.56|3970.93|3962.23|3980.26|3971.56|3966.83|3958.13|944
1640228400000|2021-12-23 03:00:00|3970.76|3962.06|3963.11|3954.41|3975.43|3966.73|3963.11|3954.41|1038
1640228700000|2021-12-23 03:05:00|3963.09|3954.39|3965.02|3956.32|3969.8|3961.1|3963.09|3954.39|923
1640229000000|2021-12-23 03:10:00|3965.14|3956.44|3956.42|3947.72|3965.14|3956.44|3956.18|3947.48|880
1640229300000|2021-12-23 03:15:00|3956.41|3947.71|3947.41|3938.71|3956.47|3947.77|3939.97|3931.27|1061
1640229600000|2021-12-23 03:20:00|3947.45|3938.75|3956.07|3947.37|3958|3949.3|3945.07|3936.37|779
1640229900000|2021-12-23 03:25:00|3956.53|3947.83|3960.11|3951.41|3960.47|3951.77|3951.13|3942.43|836
1640230200000|2021-12-23 03:30:00|3959.93|3951.23|3962.43|3953.73|3962.43|3953.73|3958.4|3949.7|755
1640230500000|2021-12-23 03:35:00|3962.45|3953.75|3966.79|3958.09|3968.84|3960.14|3962.07|3953.37|909
1640230800000|2021-12-23 03:40:00|3966.76|3958.06|3961.75|3953.05|3969.1|3960.4|3961.59|3952.89|907
1640231100000|2021-12-23 03:45:00|3961.62|3952.92|3967.35|3958.65|3967.43|3958.73|3961.42|3952.72|887
1640231400000|2021-12-23 03:50:00|3967.43|3958.73|3970.31|3961.61|3971.85|3963.15|3967.01|3958.31|932
1640231700000|2021-12-23 03:55:00|3970.06|3961.36|3966.37|3957.67|3972.56|3963.86|3965.96|3957.26|898
1640232000000|2021-12-23 04:00:00|3966.61|3957.91|3967.36|3958.66|3969.18|3960.48|3962.79|3954.09|938
1640232300000|2021-12-23 04:05:00|3967.16|3958.46|3963.92|3955.22|3970.28|3961.58|3963.92|3955.22|950
1640232600000|2021-12-23 04:10:00|3964.01|3955.31|3960.62|3951.92|3965.25|3956.55|3959.84|3951.14|981
1640232900000|2021-12-23 04:15:00|3960.76|3952.06|3966.05|3957.35|3966.05|3957.35|3960.19|3951.49|971
1640233200000|2021-12-23 04:20:00|3966.1|3957.4|3969.29|3960.59|3969.56|3960.86|3966.1|3957.4|916
1640233500000|2021-12-23 04:25:00|3969.23|3960.53|3975.41|3966.71|3977.91|3969.21|3967.13|3958.43|942
1640233800000|2021-12-23 04:30:00|3975.42|3966.72|3971.85|3963.15|3976.6|3967.9|3970.7|3962|903
1640234100000|2021-12-23 04:35:00|3971.86|3963.16|3972.61|3963.91|3974.6|3965.9|3970.73|3962.03|921
1640234400000|2021-12-23 04:40:00|3972.63|3963.93|3972.28|3963.58|3973.31|3964.61|3968.54|3959.84|898
1640234700000|2021-12-23 04:45:00|3972.76|3964.06|3965.82|3957.12|3972.76|3964.06|3964.47|3955.77|1032
1640235000000|2021-12-23 04:50:00|3965.88|3957.18|3958.79|3950.09|3965.95|3957.25|3957.09|3948.39|957
1640235300000|2021-12-23 04:55:00|3958.7|3950|3953.71|3945.01|3958.77|3950.07|3950.03|3941.33|954
1640235600000|2021-12-23 05:00:00|3954.1|3945.4|3962.41|3953.71|3962.49|3953.79|3953.76|3945.06|903
1640235900000|2021-12-23 05:05:00|3962.33|3953.63|3968.43|3959.73|3969.26|3960.56|3962.11|3953.41|827
1640236200000|2021-12-23 05:10:00|3968.07|3959.37|3967.56|3958.86|3971.27|3962.57|3965.3|3956.6|893
1640236500000|2021-12-23 05:15:00|3967.51|3958.81|3959.49|3950.79|3969.35|3960.65|3959.04|3950.34|973
1640236800000|2021-12-23 05:20:00|3959.36|3950.66|3958.96|3950.26|3961.02|3952.32|3955.15|3946.45|857
1640237100000|2021-12-23 05:25:00|3959.18|3950.48|3961.07|3952.37|3961.8|3953.1|3954.88|3946.18|927
1640237400000|2021-12-23 05:30:00|3961.19|3952.49|3960.22|3951.52|3965.84|3957.14|3960.08|3951.38|826
1640237700000|2021-12-23 05:35:00|3960.29|3951.59|3955.52|3946.82|3960.29|3951.59|3954.49|3945.79|982
1640238000000|2021-12-23 05:40:00|3955.51|3946.81|3948.02|3939.32|3958.66|3949.96|3947.94|3939.24|955
1640238300000|2021-12-23 05:45:00|3948.17|3939.47|3948.42|3939.72|3952.89|3944.19|3947.33|3938.63|951
1640238600000|2021-12-23 05:50:00|3948.11|3939.41|3951.95|3943.25|3955.04|3946.34|3948.01|3939.31|927
1640238900000|2021-12-23 05:55:00|3951.82|3943.12|3951.09|3942.39|3956|3947.3|3949.91|3941.21|915
1640239200000|2021-12-23 06:00:00|3951.1|3942.4|3949.93|3941.23|3951.1|3942.4|3943.04|3934.34|970
1640239500000|2021-12-23 06:05:00|3949.89|3941.19|3952.09|3943.39|3954.23|3945.53|3946.87|3938.17|887
1640239800000|2021-12-23 06:10:00|3952.05|3943.35|3960.86|3952.16|3962.81|3954.11|3951.31|3942.61|909
1640240100000|2021-12-23 06:15:00|3960.88|3952.18|3965.06|3956.36|3966.13|3957.43|3959.51|3950.81|925
1640240400000|2021-12-23 06:20:00|3965.12|3956.42|3962.4|3953.7|3965.55|3956.85|3962.11|3953.41|930
1640240700000|2021-12-23 06:25:00|3962.63|3953.93|3959.99|3951.29|3963.62|3954.92|3959.39|3950.69|905
1640241000000|2021-12-23 06:30:00|3960.22|3951.52|3955.48|3946.78|3960.58|3951.88|3953.23|3944.53|964
1640241300000|2021-12-23 06:35:00|3955.67|3946.97|3959.95|3951.25|3963.31|3954.61|3955.08|3946.38|922
1640241600000|2021-12-23 06:40:00|3960|3951.3|3952.27|3943.57|3960.04|3951.34|3949.81|3941.11|906
1640241900000|2021-12-23 06:45:00|3952.13|3943.43|3954.73|3946.03|3956.99|3948.29|3950.38|3941.68|922
1640242200000|2021-12-23 06:50:00|3954.66|3945.96|3958.34|3949.64|3958.53|3949.83|3952.5|3943.8|925
1640242500000|2021-12-23 06:55:00|3958.35|3949.65|3967.06|3958.36|3968.91|3960.21|3955.81|3947.11|853
1640242800000|2021-12-23 07:00:00|3966.91|3958.21|3961.11|3952.41|3970.01|3961.31|3960.68|3951.98|924
1640243100000|2021-12-23 07:05:00|3961.1|3952.4|3963.31|3954.61|3967.01|3958.31|3960.93|3952.23|879
1640243400000|2021-12-23 07:10:00|3963.37|3954.67|3963.97|3955.27|3966.93|3958.23|3961.81|3953.11|936
1640243700000|2021-12-23 07:15:00|3964.03|3955.33|3963.38|3954.68|3964.22|3955.52|3959.53|3950.83|894
1640244000000|2021-12-23 07:20:00|3963.36|3954.66|3964.75|3956.05|3965.88|3957.18|3961.2|3952.5|920
1640244300000|2021-12-23 07:25:00|3964.71|3956.01|3967|3958.3|3967.45|3958.75|3962.56|3953.86|813
1640244600000|2021-12-23 07:30:00|3967.01|3958.31|3952.11|3943.41|3967.29|3958.59|3951.8|3943.1|890
1640244900000|2021-12-23 07:35:00|3952.05|3943.35|3950.56|3941.86|3955.15|3946.45|3949.36|3940.66|973
1640245200000|2021-12-23 07:40:00|3950.69|3941.99|3951.57|3942.87|3953.2|3944.5|3946.33|3937.63|1012
1640245500000|2021-12-23 07:45:00|3951.61|3942.91|3935.86|3927.16|3952.05|3943.35|3930.32|3921.62|1074
1640245800000|2021-12-23 07:50:00|3935.88|3927.18|3927.37|3918.67|3936.16|3927.46|3924.74|3916.04|962
1640246100000|2021-12-23 07:55:00|3927.3|3918.6|3916.09|3907.39|3927.68|3918.98|3907.71|3899.01|1085
1640246400000|2021-12-23 08:00:00|3916.34|3907.64|3905.1|3896.4|3917.9|3909.2|3901.27|3892.57|1075
1640246700000|2021-12-23 08:05:00|3905.01|3896.31|3916.08|3907.38|3916.87|3908.17|3899.99|3891.29|1052
1640247000000|2021-12-23 08:10:00|3916.03|3907.33|3923.31|3914.61|3924.61|3915.91|3913.19|3904.49|976
1640247300000|2021-12-23 08:15:00|3923.23|3914.53|3919.82|3911.12|3933.64|3924.94|3919.62|3910.92|875
1640247600000|2021-12-23 08:20:00|3920.07|3911.37|3925.87|3917.17|3928.02|3919.32|3919.14|3910.44|982
1640247900000|2021-12-23 08:25:00|3925.83|3917.13|3930.28|3921.58|3931.01|3922.31|3924.28|3915.58|909
1640248200000|2021-12-23 08:30:00|3930.23|3921.53|3934.71|3926.01|3936.26|3927.56|3928.03|3919.33|1045
1640248500000|2021-12-23 08:35:00|3934.78|3926.08|3934.81|3926.11|3936.5|3927.8|3929.21|3920.51|952
1640248800000|2021-12-23 08:40:00|3934.82|3926.12|3936.85|3928.15|3938.29|3929.59|3928.89|3920.19|1045
1640249100000|2021-12-23 08:45:00|3936.8|3928.1|3937.83|3929.13|3939.71|3931.01|3934.04|3925.34|929
1640249400000|2021-12-23 08:50:00|3937.67|3928.97|3936.86|3928.16|3938.2|3929.5|3933.03|3924.33|862
1640249700000|2021-12-23 08:55:00|3936.84|3928.14|3935.48|3926.78|3937.83|3929.13|3931.59|3922.89|865
1640250000000|2021-12-23 09:00:00|3935.69|3926.99|3929.39|3920.69|3937.54|3928.84|3927.06|3918.36|1001
1640250300000|2021-12-23 09:05:00|3929.4|3920.7|3930.88|3922.18|3933.31|3924.61|3923.2|3914.5|957
1640250600000|2021-12-23 09:10:00|3930.87|3922.17|3932.2|3923.5|3932.76|3924.06|3929.96|3921.26|904
1640250900000|2021-12-23 09:15:00|3932.27|3923.57|3932.13|3923.43|3933.22|3924.52|3928.74|3920.04|937
1640251200000|2021-12-23 09:20:00|3932.22|3923.52|3929.35|3920.65|3933.72|3925.02|3920.19|3911.49|993
1640251500000|2021-12-23 09:25:00|3929.36|3920.66|3926.52|3917.82|3930.21|3921.51|3925.74|3917.04|833
1640251800000|2021-12-23 09:30:00|3926.63|3917.93|3910.75|3902.05|3926.76|3918.06|3909.92|3901.22|918
1640252100000|2021-12-23 09:35:00|3911.06|3902.36|3921.52|3912.82|3922.24|3913.54|3911.06|3902.36|867
1640252400000|2021-12-23 09:40:00|3921.51|3912.81|3929.65|3920.95|3929.79|3921.09|3921.47|3912.77|819
1640252700000|2021-12-23 09:45:00|3929.66|3920.96|3922.05|3913.35|3930.33|3921.63|3922.05|3913.35|908
1640253000000|2021-12-23 09:50:00|3921.97|3913.27|3928.09|3919.39|3930.68|3921.98|3921.75|3913.05|927
1640253300000|2021-12-23 09:55:00|3928|3919.3|3936.12|3927.42|3939.54|3930.84|3927.91|3919.21|943
1640253600000|2021-12-23 10:00:00|3936.06|3927.36|3938.24|3929.54|3941.69|3932.99|3935.66|3926.96|970
1640253900000|2021-12-23 10:05:00|3938.66|3929.96|3938.73|3930.03|3941.37|3932.67|3935.86|3927.16|936
1640254200000|2021-12-23 10:10:00|3938.7|3930|3926.78|3918.08|3940.55|3931.85|3925.47|3916.77|898
1640254500000|2021-12-23 10:15:00|3926.75|3918.05|3926.42|3917.72|3929.44|3920.74|3921.23|3912.53|934
1640254800000|2021-12-23 10:20:00|3926.4|3917.7|3935.06|3926.36|3935.06|3926.36|3923.78|3915.08|855
1640255100000|2021-12-23 10:25:00|3934.5|3925.8|3938.33|3929.63|3938.54|3929.84|3933.35|3924.65|922
1640255400000|2021-12-23 10:30:00|3938.38|3929.68|3936.09|3927.39|3938.74|3930.04|3930.41|3921.71|913
1640255700000|2021-12-23 10:35:00|3936.17|3927.47|3934.84|3926.14|3937.01|3928.31|3933.58|3924.88|929
1640256000000|2021-12-23 10:40:00|3934.8|3926.1|3938.71|3930.01|3938.86|3930.16|3931.74|3923.04|936
1640256300000|2021-12-23 10:45:00|3938.79|3930.09|3953.81|3945.11|3955.8|3947.1|3937.73|3929.03|965
1640256600000|2021-12-23 10:50:00|3953.84|3945.14|3956.3|3947.6|3960.3|3951.6|3952.13|3943.43|972
1640256900000|2021-12-23 10:55:00|3956.31|3947.61|3947.66|3938.96|3956.42|3947.72|3945.33|3936.63|985
1640257200000|2021-12-23 11:00:00|3947.98|3939.28|3953.69|3944.99|3954.68|3945.98|3945.05|3936.35|1024
1640257500000|2021-12-23 11:05:00|3953.71|3945.01|3953.18|3944.48|3953.97|3945.27|3948.62|3939.92|854
1640257800000|2021-12-23 11:10:00|3953.23|3944.53|3950.47|3941.77|3957.02|3948.32|3949.66|3940.96|871
1640258100000|2021-12-23 11:15:00|3950.18|3941.48|3940.41|3931.71|3950.73|3942.03|3939.45|3930.75|942
1640258400000|2021-12-23 11:20:00|3940.77|3932.07|3934.66|3925.96|3943.21|3934.51|3932.99|3924.29|950
1640258700000|2021-12-23 11:25:00|3934.53|3925.83|3937.09|3928.39|3940.29|3931.59|3934.53|3925.83|881
1640259000000|2021-12-23 11:30:00|3937.35|3928.65|3927.91|3919.21|3937.41|3928.71|3927.7|3919|945
1640259300000|2021-12-23 11:35:00|3927.92|3919.22|3936.44|3927.74|3936.45|3927.75|3927.72|3919.02|977
1640259600000|2021-12-23 11:40:00|3936.45|3927.75|3930.79|3922.09|3938.74|3930.04|3927.5|3918.8|793
1640259900000|2021-12-23 11:45:00|3930.8|3922.1|3943.72|3935.02|3947.45|3938.75|3930.8|3922.1|927
1640260200000|2021-12-23 11:50:00|3943.6|3934.9|3941.54|3932.84|3949.1|3940.4|3940.95|3932.25|912
1640260500000|2021-12-23 11:55:00|3941.58|3932.88|3939.94|3931.24|3946.84|3938.14|3939.76|3931.06|912
1640260800000|2021-12-23 12:00:00|3940.05|3931.35|3946.13|3937.43|3947.28|3938.58|3939.75|3931.05|971
1640261100000|2021-12-23 12:05:00|3946.07|3937.37|3945.61|3936.91|3949.34|3940.64|3944|3935.3|947
1640261400000|2021-12-23 12:10:00|3945.63|3936.93|3942.52|3933.82|3946.95|3938.25|3942.36|3933.66|921
1640261700000|2021-12-23 12:15:00|3942.53|3933.83|3934.36|3925.66|3946.51|3937.81|3933.44|3924.74|953
1640262000000|2021-12-23 12:20:00|3934.28|3925.58|3934.26|3925.56|3938.59|3929.89|3930.71|3922.01|972
1640262300000|2021-12-23 12:25:00|3934.35|3925.65|3941.63|3932.93|3942.5|3933.8|3933.32|3924.62|898
1640262600000|2021-12-23 12:30:00|3941.59|3932.89|3945.68|3936.98|3946.22|3937.52|3939.55|3930.85|927
1640262900000|2021-12-23 12:35:00|3945.75|3937.05|3957.83|3949.13|3958.4|3949.7|3945.66|3936.96|1013
1640263200000|2021-12-23 12:40:00|3957.6|3948.9|3958.12|3949.42|3959.05|3950.35|3952.75|3944.05|1018
1640263500000|2021-12-23 12:45:00|3957.99|3949.29|3957.58|3948.88|3963.55|3954.85|3956.83|3948.13|1022
1640263800000|2021-12-23 12:50:00|3957.52|3948.82|3952.08|3943.38|3957.52|3948.82|3947.77|3939.07|954
1640264100000|2021-12-23 12:55:00|3951.91|3943.21|3950.16|3941.46|3952.48|3943.78|3947.84|3939.14|976
1640264400000|2021-12-23 13:00:00|3950.05|3941.35|3965.14|3956.44|3968.34|3959.64|3950.05|3941.35|1005
1640264700000|2021-12-23 13:05:00|3965.1|3956.4|3964.19|3955.49|3969.03|3960.33|3960.82|3952.12|1031
1640265000000|2021-12-23 13:10:00|3964.21|3955.51|3960.01|3951.31|3964.38|3955.68|3958.39|3949.69|995
1640265300000|2021-12-23 13:15:00|3960.04|3951.34|3964.84|3956.14|3965.05|3956.35|3958.94|3950.24|907
1640265600000|2021-12-23 13:20:00|3965.07|3956.37|3966.62|3957.92|3970.15|3961.45|3960.57|3951.87|985
1640265900000|2021-12-23 13:25:00|3966.88|3958.18|3965.35|3956.65|3967.14|3958.44|3962.09|3953.39|983
1640266200000|2021-12-23 13:30:00|3965.37|3956.67|3964.55|3955.85|3970.09|3961.39|3962.71|3954.01|936
1640266500000|2021-12-23 13:35:00|3964.6|3955.9|3965.22|3956.52|3966.45|3957.75|3960.68|3951.98|954
1640266800000|2021-12-23 13:40:00|3965.36|3956.66|3957.59|3948.89|3965.56|3956.86|3957.01|3948.31|914
1640267100000|2021-12-23 13:45:00|3957.74|3949.04|3957.2|3948.5|3959.63|3950.93|3955.75|3947.05|799
1640267400000|2021-12-23 13:50:00|3957.5|3948.8|3959.9|3951.2|3961.63|3952.93|3957.27|3948.57|771
1640267700000|2021-12-23 13:55:00|3959.92|3951.22|3953.21|3944.51|3961.09|3952.39|3949.95|3941.25|967
1640268000000|2021-12-23 14:00:00|3953.07|3944.37|3953.25|3944.55|3955.04|3946.34|3947.67|3938.97|938
1640268300000|2021-12-23 14:05:00|3953.26|3944.56|3958.27|3949.57|3959.04|3950.34|3950.86|3942.16|875
1640268600000|2021-12-23 14:10:00|3958.46|3949.76|3958.35|3949.65|3960.4|3951.7|3957.28|3948.58|772
1640268900000|2021-12-23 14:15:00|3958.33|3949.63|3946.88|3938.18|3959.56|3950.86|3946.88|3938.18|963
1640269200000|2021-12-23 14:20:00|3947.45|3938.75|3938.35|3929.65|3948.23|3939.53|3935|3926.3|1050
1640269500000|2021-12-23 14:25:00|3938.37|3929.67|3941.98|3933.28|3942.77|3934.07|3937.51|3928.81|1001
1640269800000|2021-12-23 14:30:00|3942|3933.3|3939.53|3930.83|3943.72|3935.02|3937.33|3928.63|938
1640270100000|2021-12-23 14:35:00|3939.52|3930.82|3943.2|3934.5|3948.18|3939.48|3938.77|3930.07|931
1640270400000|2021-12-23 14:40:00|3943.21|3934.51|3943.61|3934.91|3946.36|3937.66|3943.18|3934.48|396
1640270700000|2021-12-23 14:45:00|3944.01|3935.31|3931.65|3922.95|3946.5|3937.8|3930.8|3922.1|924
1640271000000|2021-12-23 14:50:00|3931.81|3923.11|3939.61|3930.91|3941.58|3932.88|3931.63|3922.93|934
1640271300000|2021-12-23 14:55:00|3939.62|3930.92|3945.13|3936.43|3946.25|3937.55|3936.56|3927.86|883
1640271600000|2021-12-23 15:00:00|3945.12|3936.42|3944.1|3935.4|3949.99|3941.29|3943.7|3935|913
1640271900000|2021-12-23 15:05:00|3944.11|3935.41|3945.54|3936.84|3946.93|3938.23|3943.08|3934.38|943
1640272200000|2021-12-23 15:10:00|3945.56|3936.86|3954.38|3945.68|3955.85|3947.15|3944.27|3935.57|814
1640272500000|2021-12-23 15:15:00|3954.39|3945.69|3960.65|3951.95|3960.92|3952.22|3950.6|3941.9|968
1640272800000|2021-12-23 15:20:00|3960.6|3951.9|3962.39|3953.69|3962.47|3953.77|3958.95|3950.25|787
1640273100000|2021-12-23 15:25:00|3962.36|3953.66|3958.62|3949.92|3962.67|3953.97|3957|3948.3|822
1640273400000|2021-12-23 15:30:00|3958.72|3950.02|3959.08|3950.38|3962.14|3953.44|3957.95|3949.25|778
1640273700000|2021-12-23 15:35:00|3958.16|3949.46|3954.93|3946.23|3958.52|3949.82|3953.6|3944.9|706
1640274000000|2021-12-23 15:40:00|3954.76|3946.06|3951.24|3942.54|3954.96|3946.26|3951.15|3942.45|733
1640274300000|2021-12-23 15:45:00|3951.23|3942.53|3950.27|3941.57|3951.59|3942.89|3948.28|3939.58|832
1640274600000|2021-12-23 15:50:00|3950.23|3941.53|3955.18|3946.48|3957.68|3948.98|3950.22|3941.52|808
1640274900000|2021-12-23 15:55:00|3955.16|3946.46|3955.21|3946.51|3957.93|3949.23|3953.94|3945.24|869
1640275200000|2021-12-23 16:00:00|3955.27|3946.57|3966.61|3957.91|3967.02|3958.32|3954.14|3945.44|937
1640275500000|2021-12-23 16:05:00|3966.59|3957.89|3969.71|3961.01|3977.28|3968.58|3966.4|3957.7|955
1640275800000|2021-12-23 16:10:00|3969.7|3961|3965.18|3956.48|3972.84|3964.14|3964.51|3955.81|881
1640276100000|2021-12-23 16:15:00|3965.06|3956.36|3972.26|3963.56|3972.79|3964.09|3964.4|3955.7|793
1640276400000|2021-12-23 16:20:00|3972.3|3963.6|3961.04|3952.34|3972.34|3963.64|3959.07|3950.37|881
1640276700000|2021-12-23 16:25:00|3961.06|3952.36|3959.39|3950.69|3962.98|3954.28|3958.87|3950.17|805
1640277000000|2021-12-23 16:30:00|3959.4|3950.7|3953.06|3944.36|3961.96|3953.26|3952.39|3943.69|833
1640277300000|2021-12-23 16:35:00|3953.12|3944.42|3959.39|3950.69|3959.48|3950.78|3951.5|3942.8|800
1640277600000|2021-12-23 16:40:00|3959.4|3950.7|3973.57|3964.87|3974.17|3965.47|3959.39|3950.69|793
1640277900000|2021-12-23 16:45:00|3973.56|3964.86|3980.16|3971.46|3987.61|3978.91|3973.55|3964.85|1068
1640278200000|2021-12-23 16:50:00|3980.24|3971.54|3989.24|3980.54|3991.08|3982.38|3979.18|3970.48|916
1640278500000|2021-12-23 16:55:00|3989.49|3980.79|3992.29|3983.59|3998.08|3989.38|3989.23|3980.53|970
1640278800000|2021-12-23 17:00:00|3992.3|3983.6|3992.58|3983.88|3998.56|3989.86|3990.32|3981.62|948
1640279100000|2021-12-23 17:05:00|3992.57|3983.87|4001.82|3993.12|4002.62|3993.92|3991.46|3982.76|936
1640279400000|2021-12-23 17:10:00|4001.81|3993.11|3999.6|3990.9|4003.18|3994.48|3999.2|3990.5|819
1640279700000|2021-12-23 17:15:00|3999.62|3990.92|3997.55|3988.85|4003.38|3994.68|3997.34|3988.64|735
1640280000000|2021-12-23 17:20:00|3997.51|3988.81|4002.93|3994.23|4004.01|3995.31|3997.25|3988.55|799
1640280300000|2021-12-23 17:25:00|4002.92|3994.22|4002.49|3993.79|4007.03|3998.33|4002.17|3993.47|918
1640280600000|2021-12-23 17:30:00|4002.56|3993.86|4010.9|4002.2|4020.42|4011.72|4000.06|3991.36|998
1640280900000|2021-12-23 17:35:00|4010.96|4002.26|4019.24|4010.54|4020.17|4011.47|4010.59|4001.89|911
1640281200000|2021-12-23 17:40:00|4019.32|4010.62|4022.08|4013.38|4030.68|4021.98|4019.11|4010.41|867
1640281500000|2021-12-23 17:45:00|4022.12|4013.42|4044.51|4035.81|4044.85|4036.15|4021.69|4012.99|1048
1640281800000|2021-12-23 17:50:00|4044.43|4035.73|4051.85|4043.15|4051.93|4043.23|4039.87|4031.17|980
1640282100000|2021-12-23 17:55:00|4051.89|4043.19|4050.91|4042.21|4053.37|4044.67|4046.64|4037.94|969
1640282400000|2021-12-23 18:00:00|4051.09|4042.39|4074.52|4065.82|4084.12|4075.42|4050.86|4042.16|1104
1640282700000|2021-12-23 18:05:00|4073.45|4064.75|4063.51|4054.81|4084.23|4075.53|4060.25|4051.55|1068
1640283000000|2021-12-23 18:10:00|4063.56|4054.86|4073.31|4064.61|4078.91|4070.21|4063.56|4054.86|940
1640283300000|2021-12-23 18:15:00|4073.21|4064.51|4090.84|4082.14|4091.52|4082.82|4073.21|4064.51|1110
1640283600000|2021-12-23 18:20:00|4090.18|4081.48|4093.58|4084.88|4107.55|4098.85|4089.36|4080.66|1125
1640283900000|2021-12-23 18:25:00|4093.57|4084.87|4107.28|4098.58|4109.74|4101.04|4093.57|4084.87|1039
1640284200000|2021-12-23 18:30:00|4106.69|4097.99|4104.27|4095.57|4108|4099.3|4100.33|4091.63|1045
1640284500000|2021-12-23 18:35:00|4104.23|4095.53|4099.49|4090.79|4107.7|4099|4099.13|4090.43|890
1640284800000|2021-12-23 18:40:00|4099.39|4090.69|4086.25|4077.55|4101.18|4092.48|4083.51|4074.81|860
1640285100000|2021-12-23 18:45:00|4086.39|4077.69|4095.63|4086.93|4098.74|4090.04|4080.31|4071.61|922
1640285400000|2021-12-23 18:50:00|4095.91|4087.21|4095.08|4086.38|4099.43|4090.73|4092.91|4084.21|825
1640285700000|2021-12-23 18:55:00|4095.03|4086.33|4097.17|4088.47|4103.97|4095.27|4089.49|4080.79|909
1640286000000|2021-12-23 19:00:00|4097.13|4088.43|4099.81|4091.11|4106.9|4098.2|4096.44|4087.74|1019
1640286300000|2021-12-23 19:05:00|4099.8|4091.1|4101.86|4093.16|4104.9|4096.2|4095.95|4087.25|878
1640286600000|2021-12-23 19:10:00|4101.89|4093.19|4114.13|4105.43|4116.22|4107.52|4101.86|4093.16|1043
1640286900000|2021-12-23 19:15:00|4114.14|4105.44|4120.78|4112.08|4126.46|4117.76|4114.1|4105.4|974
1640287200000|2021-12-23 19:20:00|4120.79|4112.09|4129.84|4121.14|4136.05|4127.35|4120.64|4111.94|1012
1640287500000|2021-12-23 19:25:00|4130.06|4121.36|4132.33|4123.63|4142.32|4133.62|4130.05|4121.35|1058
1640287800000|2021-12-23 19:30:00|4132.34|4123.64|4139.48|4130.78|4144.54|4135.84|4132.11|4123.41|979
1640288100000|2021-12-23 19:35:00|4139.49|4130.79|4143.65|4134.95|4144.83|4136.13|4136.83|4128.13|951
1640288400000|2021-12-23 19:40:00|4143.67|4134.97|4149.12|4140.42|4152.79|4144.09|4140.58|4131.88|1042
1640288700000|2021-12-23 19:45:00|4149.29|4140.59|4153.42|4144.72|4156.15|4147.45|4147.61|4138.91|1105
1640289000000|2021-12-23 19:50:00|4153.06|4144.36|4143.77|4135.07|4153.54|4144.84|4136.32|4127.62|1059
1640289300000|2021-12-23 19:55:00|4144.56|4135.86|4140.61|4131.91|4151.79|4143.09|4139.56|4130.86|950
1640289600000|2021-12-23 20:00:00|4141.03|4132.33|4126.27|4117.57|4144.12|4135.42|4125.76|4117.06|1073
1640289900000|2021-12-23 20:05:00|4126.37|4117.67|4135.7|4127|4136.33|4127.63|4125.41|4116.71|1032
1640290200000|2021-12-23 20:10:00|4135.45|4126.75|4140.11|4131.41|4148.56|4139.86|4135.45|4126.75|980
1640290500000|2021-12-23 20:15:00|4140.19|4131.49|4130.52|4121.82|4143.13|4134.43|4127.36|4118.66|962
1640290800000|2021-12-23 20:20:00|4130.44|4121.74|4120.98|4112.28|4133.81|4125.11|4120.25|4111.55|957
1640291100000|2021-12-23 20:25:00|4120.99|4112.29|4120|4111.3|4121.35|4112.65|4112.01|4103.31|1070
1640291400000|2021-12-23 20:30:00|4120.15|4111.45|4111.41|4102.71|4121.62|4112.92|4110.53|4101.83|1045
1640291700000|2021-12-23 20:35:00|4111.39|4102.69|4112.56|4103.86|4119.96|4111.26|4111.39|4102.69|947
1640292000000|2021-12-23 20:40:00|4112.57|4103.87|4115.49|4106.79|4116.19|4107.49|4111.03|4102.33|991
1640292300000|2021-12-23 20:45:00|4115.79|4107.09|4125.83|4117.13|4127.01|4118.31|4114.12|4105.42|953
1640292600000|2021-12-23 20:50:00|4126.13|4117.43|4130.88|4122.18|4132.5|4123.8|4121.34|4112.64|813
1640292900000|2021-12-23 20:55:00|4130.86|4122.16|4128.14|4119.44|4133.36|4124.66|4127.55|4118.85|876
1640293200000|2021-12-23 21:00:00|4128.43|4119.73|4124.6|4115.9|4132.36|4123.66|4122.55|4113.85|986
1640293500000|2021-12-23 21:05:00|4124.58|4115.88|4114.3|4105.6|4126.35|4117.65|4113.2|4104.5|840
1640293800000|2021-12-23 21:10:00|4113.67|4104.97|4119.08|4110.38|4119.1|4110.4|4112.43|4103.73|784
1640294100000|2021-12-23 21:15:00|4119.14|4110.44|4118.84|4110.14|4122.99|4114.29|4117.16|4108.46|737
1640294400000|2021-12-23 21:20:00|4118.87|4110.17|4110.31|4101.61|4118.87|4110.17|4107.51|4098.81|762
1640294700000|2021-12-23 21:25:00|4110.27|4101.57|4107.58|4098.88|4113.39|4104.69|4106.94|4098.24|852
1640295000000|2021-12-23 21:30:00|4107.56|4098.86|4100.43|4091.73|4107.62|4098.92|4096.24|4087.54|923
1640295300000|2021-12-23 21:35:00|4100.5|4091.8|4109.64|4100.94|4110.03|4101.33|4097.2|4088.5|781
1640295600000|2021-12-23 21:40:00|4109.62|4100.92|4110.89|4102.19|4115.21|4106.51|4107.93|4099.23|928
1640295900000|2021-12-23 21:45:00|4110.88|4102.18|4114.01|4105.31|4114.05|4105.35|4107.27|4098.57|867
1640296200000|2021-12-23 21:50:00|4114.09|4105.39|4116.79|4108.09|4119.4|4110.7|4112.63|4103.93|812
1640296500000|2021-12-23 21:55:00|4116.81|4108.11|4118.63|4109.93|4119.04|4110.34|4115.84|4107.14|772
1640296800000|2021-12-23 22:00:00|4118.67|4109.97|4118.02|4109.32|4122.5|4113.8|4116.74|4108.04|663
1640297100000|2021-12-23 22:05:00|4118.05|4109.35|4114.86|4106.16|4120.33|4111.63|4113.51|4104.81|671
1640297400000|2021-12-23 22:10:00|4114.87|4106.17|4114.08|4105.38|4114.98|4106.28|4109.45|4100.75|616
1640297700000|2021-12-23 22:15:00|4114.07|4105.37|4112.53|4103.83|4114.1|4105.4|4110.48|4101.78|563
1640298000000|2021-12-23 22:20:00|4112.57|4103.87|4118.35|4109.65|4118.49|4109.79|4111.24|4102.54|771
1640298300000|2021-12-23 22:25:00|4118.41|4109.71|4117.75|4109.05|4123.04|4114.34|4117.75|4109.05|796
1640298600000|2021-12-23 22:30:00|4117.76|4109.06|4121.21|4112.51|4122.02|4113.32|4117.75|4109.05|631
1640298900000|2021-12-23 22:35:00|4121.2|4112.5|4116.07|4107.37|4121.2|4112.5|4114.89|4106.19|582
1640299200000|2021-12-23 22:40:00|4116.08|4107.38|4115.47|4106.77|4117.31|4108.61|4114.84|4106.14|750
1640299500000|2021-12-23 22:45:00|4115.48|4106.78|4112.12|4103.42|4120.79|4112.09|4112.12|4103.42|831
1640299800000|2021-12-23 22:50:00|4112.13|4103.43|4107.23|4098.53|4114.19|4105.49|4107.23|4098.53|956
1640300100000|2021-12-23 22:55:00|4107.55|4098.85|4100.83|4092.13|4107.98|4099.28|4100.34|4091.64|868
1640300400000|2021-12-23 23:00:00|4100.73|4092.03|4105.93|4097.23|4108.57|4099.87|4099.99|4091.29|947
1640300700000|2021-12-23 23:05:00|4105.9|4097.2|4105.36|4096.66|4106.15|4097.45|4100.79|4092.09|973
1640301000000|2021-12-23 23:10:00|4105.37|4096.67|4106.48|4097.78|4107.47|4098.77|4102.86|4094.16|931
1640301300000|2021-12-23 23:15:00|4106.43|4097.73|4110.1|4101.4|4111.08|4102.38|4102.89|4094.19|941
1640301600000|2021-12-23 23:20:00|4110.15|4101.45|4111.75|4103.05|4112.59|4103.89|4106.99|4098.29|867
1640301900000|2021-12-23 23:25:00|4111.72|4103.02|4105.13|4096.43|4112.97|4104.27|4104.16|4095.46|793
1640302200000|2021-12-23 23:30:00|4105.19|4096.49|4093.39|4084.69|4105.27|4096.57|4092.41|4083.71|757
1640302500000|2021-12-23 23:35:00|4093.42|4084.72|4095.2|4086.5|4098.81|4090.11|4093.17|4084.47|892
1640302800000|2021-12-23 23:40:00|4095.19|4086.49|4101.23|4092.53|4101.42|4092.72|4094.25|4085.55|874
1640303100000|2021-12-23 23:45:00|4101.22|4092.52|4100.91|4092.21|4104.38|4095.68|4099.1|4090.4|849
1640303400000|2021-12-23 23:50:00|4100.69|4091.99|4113.2|4104.5|4114.51|4105.81|4100.69|4091.99|852
1640303700000|2021-12-23 23:55:00|4113.19|4104.49|4116.68|4107.98|4116.68|4107.98|4111.4|4102.7|778
1640304000000|2021-12-24 00:00:00|4116.83|4108.13|4117.01|4108.31|4126.05|4117.35|4116.37|4107.67|989
1640304300000|2021-12-24 00:05:00|4117.02|4108.32|4110.46|4101.76|4123.31|4114.61|4109.09|4100.39|883
1640304600000|2021-12-24 00:10:00|4110.55|4101.85|4107.37|4098.67|4110.75|4102.05|4104.02|4095.32|768
1640304900000|2021-12-24 00:15:00|4107.46|4098.76|4104.09|4095.39|4113.25|4104.55|4102.56|4093.86|853
1640305200000|2021-12-24 00:20:00|4104.11|4095.41|4105.14|4096.44|4106|4097.3|4103.08|4094.38|825
1640305500000|2021-12-24 00:25:00|4105.18|4096.48|4112.24|4103.54|4113.7|4105|4103.68|4094.98|829
1640305800000|2021-12-24 00:30:00|4112.28|4103.58|4118.95|4110.25|4119.31|4110.61|4110.69|4101.99|778
1640306100000|2021-12-24 00:35:00|4118.94|4110.24|4114.97|4106.27|4118.98|4110.28|4112.1|4103.4|856
1640306400000|2021-12-24 00:40:00|4114.94|4106.24|4114.82|4106.12|4115.9|4107.2|4110.99|4102.29|756
1640306700000|2021-12-24 00:45:00|4114.81|4106.11|4108.08|4099.38|4114.81|4106.11|4106.73|4098.03|723
1640307000000|2021-12-24 00:50:00|4108.07|4099.37|4112.93|4104.23|4113.87|4105.17|4107.29|4098.59|819
1640307300000|2021-12-24 00:55:00|4112.99|4104.29|4113.63|4104.93|4116.81|4108.11|4112.55|4103.85|802
1640307600000|2021-12-24 01:00:00|4113.48|4104.78|4112.73|4104.03|4115.24|4106.54|4110.54|4101.84|756
1640307900000|2021-12-24 01:05:00|4112.74|4104.04|4122.87|4114.17|4123.05|4114.35|4111.74|4103.04|712
1640308200000|2021-12-24 01:10:00|4122.88|4114.18|4128.73|4120.03|4134.26|4125.56|4122.16|4113.46|956
1640308500000|2021-12-24 01:15:00|4128.72|4120.02|4117.52|4108.82|4128.8|4120.1|4117.48|4108.78|808
1640308800000|2021-12-24 01:20:00|4117.55|4108.85|4119|4110.3|4120.45|4111.75|4114.36|4105.66|767
1640309100000|2021-12-24 01:25:00|4118.98|4110.28|4119.16|4110.46|4121.01|4112.31|4117.07|4108.37|741
1640309400000|2021-12-24 01:30:00|4119.19|4110.49|4125.19|4116.49|4126.04|4117.34|4119.13|4110.43|847
1640309700000|2021-12-24 01:35:00|4125.16|4116.46|4123.22|4114.52|4128|4119.3|4120.31|4111.61|956
1640310000000|2021-12-24 01:40:00|4123.32|4114.62|4122.43|4113.73|4124.57|4115.87|4120.33|4111.63|750
1640310300000|2021-12-24 01:45:00|4122.38|4113.68|4118.24|4109.54|4122.79|4114.09|4116.68|4107.98|801
1640310600000|2021-12-24 01:50:00|4118.51|4109.81|4119.04|4110.34|4120.73|4112.03|4117.96|4109.26|661
1640310900000|2021-12-24 01:55:00|4119.27|4110.57|4128.36|4119.66|4131.54|4122.84|4119.15|4110.45|961
1640311200000|2021-12-24 02:00:00|4128.39|4119.69|4132.56|4123.86|4133.62|4124.92|4126.65|4117.95|960
1640311500000|2021-12-24 02:05:00|4132.52|4123.82|4131.06|4122.36|4132.71|4124.01|4124.26|4115.56|853
1640311800000|2021-12-24 02:10:00|4130.98|4122.28|4119.86|4111.16|4131.74|4123.04|4119.81|4111.11|923
1640312100000|2021-12-24 02:15:00|4119.93|4111.23|4118.75|4110.05|4123.4|4114.7|4118.36|4109.66|782
1640312400000|2021-12-24 02:20:00|4118.74|4110.04|4117.48|4108.78|4120.04|4111.34|4115.11|4106.41|705
1640312700000|2021-12-24 02:25:00|4117.42|4108.72|4120|4111.3|4121.68|4112.98|4114.86|4106.16|753
1640313000000|2021-12-24 02:30:00|4119.96|4111.26|4123.03|4114.33|4123.09|4114.39|4119.37|4110.67|705
1640313300000|2021-12-24 02:35:00|4123.04|4114.34|4119.74|4111.04|4123.09|4114.39|4119.35|4110.65|667
1640313600000|2021-12-24 02:40:00|4119.7|4111|4114.13|4105.43|4121.33|4112.63|4114.13|4105.43|626
1640313900000|2021-12-24 02:45:00|4114|4105.3|4111.32|4102.62|4114.16|4105.46|4107.58|4098.88|797
1640314200000|2021-12-24 02:50:00|4111.33|4102.63|4108.62|4099.92|4112.82|4104.12|4108.46|4099.76|807
1640314500000|2021-12-24 02:55:00|4108.63|4099.93|4105.05|4096.35|4109.83|4101.13|4105|4096.3|630
1640314800000|2021-12-24 03:00:00|4105.06|4096.36|4099.92|4091.22|4106.49|4097.79|4097.12|4088.42|786
1640315100000|2021-12-24 03:05:00|4099.9|4091.2|4097.4|4088.7|4100.53|4091.83|4092.17|4083.47|862
1640315400000|2021-12-24 03:10:00|4097.3|4088.6|4100.84|4092.14|4100.93|4092.23|4095.99|4087.29|729
1640315700000|2021-12-24 03:15:00|4100.88|4092.18|4099.82|4091.12|4104.75|4096.05|4099.72|4091.02|805
1640316000000|2021-12-24 03:20:00|4099.83|4091.13|4105.9|4097.2|4108.74|4100.04|4098.9|4090.2|812
1640316300000|2021-12-24 03:25:00|4105.99|4097.29|4102.82|4094.12|4109.23|4100.53|4102.41|4093.71|704
1640316600000|2021-12-24 03:30:00|4102.85|4094.15|4101.41|4092.71|4103.4|4094.7|4100.59|4091.89|783
1640316900000|2021-12-24 03:35:00|4101.44|4092.74|4101.72|4093.02|4103.27|4094.57|4100.44|4091.74|729
1640317200000|2021-12-24 03:40:00|4101.71|4093.01|4099.97|4091.27|4103.15|4094.45|4099.35|4090.65|700
1640317500000|2021-12-24 03:45:00|4099.96|4091.26|4090.52|4081.82|4100.93|4092.23|4090.22|4081.52|760
1640317800000|2021-12-24 03:50:00|4090.49|4081.79|4090.98|4082.28|4090.99|4082.29|4082.04|4073.34|860
1640318100000|2021-12-24 03:55:00|4090.96|4082.26|4097.27|4088.57|4097.45|4088.75|4089.16|4080.46|773
1640318400000|2021-12-24 04:00:00|4097.26|4088.56|4096.65|4087.95|4100.33|4091.63|4095.72|4087.02|900
1640318700000|2021-12-24 04:05:00|4096.59|4087.89|4103.34|4094.64|4103.75|4095.05|4096.59|4087.89|790
1640319000000|2021-12-24 04:10:00|4103.41|4094.71|4102.87|4094.17|4103.68|4094.98|4100.42|4091.72|720
1640319300000|2021-12-24 04:15:00|4102.88|4094.18|4101.17|4092.47|4103.36|4094.66|4100.93|4092.23|607
1640319600000|2021-12-24 04:20:00|4101.14|4092.44|4100.36|4091.66|4102.31|4093.61|4098.57|4089.87|742
1640319900000|2021-12-24 04:25:00|4100.35|4091.65|4102.51|4093.81|4102.72|4094.02|4100.28|4091.58|446
1640320200000|2021-12-24 04:30:00|4102.49|4093.79|4102.77|4094.07|4103.7|4095|4102.37|4093.67|339
1640320500000|2021-12-24 04:35:00|4102.8|4094.1|4103.82|4095.12|4103.86|4095.16|4102.49|4093.79|196
1640320800000|2021-12-24 04:40:00|4103.81|4095.11|4106.14|4097.44|4106.18|4097.48|4103.53|4094.83|391
1640321100000|2021-12-24 04:45:00|4106.13|4097.43|4102.06|4093.36|4106.29|4097.59|4101.99|4093.29|397
1640321400000|2021-12-24 04:50:00|4102.08|4093.38|4101.16|4092.46|4102.08|4093.38|4100.99|4092.29|252
1640321700000|2021-12-24 04:55:00|4101.18|4092.48|4096.05|4087.35|4101.19|4092.49|4095.47|4086.77|428
1640322000000|2021-12-24 05:00:00|4096.04|4087.34|4091.27|4082.57|4096.04|4087.34|4087.5|4078.8|729
1640322300000|2021-12-24 05:05:00|4091.28|4082.58|4088.18|4079.48|4093.27|4084.57|4088.03|4079.33|757
1640322600000|2021-12-24 05:10:00|4088.19|4079.49|4098.35|4089.65|4099.16|4090.46|4088.03|4079.33|719
1640322900000|2021-12-24 05:15:00|4098.21|4089.51|4098.87|4090.17|4100.37|4091.67|4095.47|4086.77|671
1640323200000|2021-12-24 05:20:00|4098.83|4090.13|4099.19|4090.49|4099.44|4090.74|4094.29|4085.59|815
1640323500000|2021-12-24 05:25:00|4099.2|4090.5|4084.17|4075.47|4099.2|4090.5|4083.79|4075.09|800
1640323800000|2021-12-24 05:30:00|4084.16|4075.46|4089.71|4081.01|4092.14|4083.44|4084.01|4075.31|875
1640324100000|2021-12-24 05:35:00|4089.74|4081.04|4091.08|4082.38|4094.91|4086.21|4089.42|4080.72|675
1640324400000|2021-12-24 05:40:00|4091.07|4082.37|4095.55|4086.85|4096.44|4087.74|4091.07|4082.37|683
1640324700000|2021-12-24 05:45:00|4095.54|4086.84|4098.02|4089.32|4098.41|4089.71|4095.44|4086.74|729
1640325000000|2021-12-24 05:50:00|4098.08|4089.38|4094.89|4086.19|4101.2|4092.5|4094.44|4085.74|830
1640325300000|2021-12-24 05:55:00|4094.9|4086.2|4095.86|4087.16|4096.91|4088.21|4093.85|4085.15|833
1640325600000|2021-12-24 06:00:00|4095.88|4087.18|4089.67|4080.97|4095.88|4087.18|4087.46|4078.76|846
1640325900000|2021-12-24 06:05:00|4089.68|4080.98|4090.39|4081.69|4094.34|4085.64|4089.65|4080.95|740
1640326200000|2021-12-24 06:10:00|4090.4|4081.7|4090.73|4082.03|4091.36|4082.66|4084.69|4075.99|820
1640326500000|2021-12-24 06:15:00|4090.71|4082.01|4083.89|4075.19|4090.71|4082.01|4083.55|4074.85|853
1640326800000|2021-12-24 06:20:00|4083.68|4074.98|4082.11|4073.41|4085.63|4076.93|4069.75|4061.05|952
1640327100000|2021-12-24 06:25:00|4082.19|4073.49|4091.8|4083.1|4096.62|4087.92|4081.43|4072.73|931
1640327400000|2021-12-24 06:30:00|4091.74|4083.04|4099.68|4090.98|4099.81|4091.11|4091.74|4083.04|718
1640327700000|2021-12-24 06:35:00|4099.67|4090.97|4099.76|4091.06|4100.79|4092.09|4097.2|4088.5|699
1640328000000|2021-12-24 06:40:00|4099.79|4091.09|4098.31|4089.61|4102.1|4093.4|4098.05|4089.35|805
1640328300000|2021-12-24 06:45:00|4098.42|4089.72|4100.99|4092.29|4102.24|4093.54|4098.15|4089.45|698
1640328600000|2021-12-24 06:50:00|4101.01|4092.31|4098.8|4090.1|4101.97|4093.27|4097.57|4088.87|609
1640328900000|2021-12-24 06:55:00|4098.79|4090.09|4094.96|4086.26|4101.73|4093.03|4091.52|4082.82|889
1640329200000|2021-12-24 07:00:00|4094.97|4086.27|4094.53|4085.83|4094.98|4086.28|4088.66|4079.96|913
1640329500000|2021-12-24 07:05:00|4094.5|4085.8|4098.8|4090.1|4099.89|4091.19|4092.84|4084.14|817
1640329800000|2021-12-24 07:10:00|4098.79|4090.09|4100.36|4091.66|4100.4|4091.7|4095.91|4087.21|841
1640330100000|2021-12-24 07:15:00|4100.33|4091.63|4100.82|4092.12|4101.23|4092.53|4098.73|4090.03|853
1640330400000|2021-12-24 07:20:00|4100.83|4092.13|4101.61|4092.91|4101.68|4092.98|4096.25|4087.55|781
1640330700000|2021-12-24 07:25:00|4101.69|4092.99|4099.18|4090.48|4103.41|4094.71|4098.99|4090.29|823
1640331000000|2021-12-24 07:30:00|4099.19|4090.49|4089.23|4080.53|4101.97|4093.27|4089.18|4080.48|848
1640331300000|2021-12-24 07:35:00|4089.26|4080.56|4091.21|4082.51|4092.96|4084.26|4088.91|4080.21|746
1640331600000|2021-12-24 07:40:00|4091.28|4082.58|4092.19|4083.49|4094.34|4085.64|4091.13|4082.43|636
1640331900000|2021-12-24 07:45:00|4092.3|4083.6|4093.2|4084.5|4094.08|4085.38|4090.28|4081.58|753
1640332200000|2021-12-24 07:50:00|4093.39|4084.69|4090.05|4081.35|4095.59|4086.89|4089.82|4081.12|605
1640332500000|2021-12-24 07:55:00|4090.04|4081.34|4094.47|4085.77|4095.24|4086.54|4090.02|4081.32|624
1640332800000|2021-12-24 08:00:00|4094.46|4085.76|4089.41|4080.71|4094.85|4086.15|4088.9|4080.2|802
1640333100000|2021-12-24 08:05:00|4089.56|4080.86|4091.56|4082.86|4094.09|4085.39|4088.93|4080.23|801
1640333400000|2021-12-24 08:10:00|4091.52|4082.82|4117.8|4109.1|4117.8|4109.1|4088.43|4079.73|1018
1640333700000|2021-12-24 08:15:00|4117.81|4109.11|4109.17|4100.47|4118.81|4110.11|4108.54|4099.84|950
1640334000000|2021-12-24 08:20:00|4109.23|4100.53|4104.82|4096.12|4109.3|4100.6|4102.44|4093.74|852
1640334300000|2021-12-24 08:25:00|4104.89|4096.19|4106.85|4098.15|4108.11|4099.41|4100.86|4092.16|918
1640334600000|2021-12-24 08:30:00|4106.77|4098.07|4109.62|4100.92|4109.98|4101.28|4105.87|4097.17|705
1640334900000|2021-12-24 08:35:00|4109.45|4100.75|4109.22|4100.52|4111.36|4102.66|4108.03|4099.33|789
1640335200000|2021-12-24 08:40:00|4109.32|4100.62|4104.3|4095.6|4109.34|4100.64|4103.19|4094.49|810
1640335500000|2021-12-24 08:45:00|4104.01|4095.31|4105.89|4097.19|4107.6|4098.9|4101.92|4093.22|825
1640335800000|2021-12-24 08:50:00|4105.84|4097.14|4099|4090.3|4107.44|4098.74|4098.98|4090.28|772
1640336100000|2021-12-24 08:55:00|4098.99|4090.29|4100.32|4091.62|4102.07|4093.37|4098.73|4090.03|772
1640336400000|2021-12-24 09:00:00|4100.31|4091.61|4101.49|4092.79|4102.36|4093.66|4098.1|4089.4|695
1640336700000|2021-12-24 09:05:00|4101.54|4092.84|4108.14|4099.44|4108.61|4099.91|4100.38|4091.68|764
1640337000000|2021-12-24 09:10:00|4108.16|4099.46|4107.12|4098.42|4109.13|4100.43|4106.92|4098.22|566
1640337300000|2021-12-24 09:15:00|4107.11|4098.41|4105.57|4096.87|4108.29|4099.59|4104.26|4095.56|675
1640337600000|2021-12-24 09:20:00|4105.52|4096.82|4112.4|4103.7|4113.34|4104.64|4103.62|4094.92|917
1640337900000|2021-12-24 09:25:00|4112.37|4103.67|4115.7|4107|4117.21|4108.51|4112.23|4103.53|814
1640338200000|2021-12-24 09:30:00|4115.71|4107.01|4113.55|4104.85|4115.71|4107.01|4111.36|4102.66|870
1640338500000|2021-12-24 09:35:00|4113.57|4104.87|4114.51|4105.81|4116.86|4108.16|4111.55|4102.85|846
1640338800000|2021-12-24 09:40:00|4114.52|4105.82|4107.86|4099.16|4115.05|4106.35|4107.22|4098.52|802
1640339100000|2021-12-24 09:45:00|4107.85|4099.15|4114.26|4105.56|4114.61|4105.91|4107.69|4098.99|720
1640339400000|2021-12-24 09:50:00|4114.37|4105.67|4113.94|4105.24|4115.07|4106.37|4112.23|4103.53|722
1640339700000|2021-12-24 09:55:00|4114.04|4105.34|4114.32|4105.62|4114.75|4106.05|4112.4|4103.7|853
1640340000000|2021-12-24 10:00:00|4114.29|4105.59|4114.83|4106.13|4114.99|4106.29|4112.75|4104.05|891
1640340300000|2021-12-24 10:05:00|4114.85|4106.15|4107.17|4098.47|4114.85|4106.15|4106.71|4098.01|716
1640340600000|2021-12-24 10:10:00|4107.12|4098.42|4104.54|4095.84|4107.23|4098.53|4103.57|4094.87|820
1640340900000|2021-12-24 10:15:00|4104.56|4095.86|4102.13|4093.43|4105.46|4096.76|4100.86|4092.16|652
1640341200000|2021-12-24 10:20:00|4102.06|4093.36|4103.59|4094.89|4104.17|4095.47|4100.66|4091.96|823
1640341500000|2021-12-24 10:25:00|4103.6|4094.9|4095.91|4087.21|4103.7|4095|4094.39|4085.69|779
1640341800000|2021-12-24 10:30:00|4095.9|4087.2|4103.1|4094.4|4103.13|4094.43|4094.77|4086.07|877
1640342100000|2021-12-24 10:35:00|4103.04|4094.34|4102.16|4093.46|4103.09|4094.39|4101.81|4093.11|805
1640342400000|2021-12-24 10:40:00|4102.21|4093.51|4102.29|4093.59|4103.16|4094.46|4101.82|4093.12|775
1640342700000|2021-12-24 10:45:00|4102.3|4093.6|4100.62|4091.92|4103.27|4094.57|4098.07|4089.37|766
1640343000000|2021-12-24 10:50:00|4100.61|4091.91|4095.89|4087.19|4100.79|4092.09|4095.65|4086.95|682
1640343300000|2021-12-24 10:55:00|4095.88|4087.18|4097.99|4089.29|4098.13|4089.43|4094.44|4085.74|740
1640343600000|2021-12-24 11:00:00|4097.9|4089.2|4094.71|4086.01|4098.46|4089.76|4094.37|4085.67|685
1640343900000|2021-12-24 11:05:00|4094.66|4085.96|4098.49|4089.79|4098.98|4090.28|4094.14|4085.44|620
1640344200000|2021-12-24 11:10:00|4098.5|4089.8|4108.5|4099.8|4108.57|4099.87|4098.27|4089.57|801
1640344500000|2021-12-24 11:15:00|4108.46|4099.76|4111.34|4102.64|4113.79|4105.09|4107.64|4098.94|833
1640344800000|2021-12-24 11:20:00|4111.38|4102.68|4120.34|4111.64|4121.2|4112.5|4109.56|4100.86|878
1640345100000|2021-12-24 11:25:00|4120.33|4111.63|4105.15|4096.45|4122.73|4114.03|4104.71|4096.01|929
1640345400000|2021-12-24 11:30:00|4104.94|4096.24|4105.15|4096.45|4105.18|4096.48|4100.5|4091.8|886
1640345700000|2021-12-24 11:35:00|4105.16|4096.46|4101.33|4092.63|4105.2|4096.5|4100.76|4092.06|882
1640346000000|2021-12-24 11:40:00|4101.32|4092.62|4097.14|4088.44|4101.33|4092.63|4097.11|4088.41|874
1640346300000|2021-12-24 11:45:00|4097.15|4088.45|4095.4|4086.7|4099.93|4091.23|4094.9|4086.2|808
1640346600000|2021-12-24 11:50:00|4095.39|4086.69|4078.71|4070.01|4095.39|4086.69|4077.45|4068.75|940
1640346900000|2021-12-24 11:55:00|4078.72|4070.02|4085.27|4076.57|4089.08|4080.38|4078.53|4069.83|935
1640347200000|2021-12-24 12:00:00|4085.26|4076.56|4074.1|4065.4|4089.76|4081.06|4074.1|4065.4|819
1640347500000|2021-12-24 12:05:00|4074.13|4065.43|4076.41|4067.71|4077.74|4069.04|4072.49|4063.79|923
1640347800000|2021-12-24 12:10:00|4076.45|4067.75|4082.86|4074.16|4083.22|4074.52|4072.87|4064.17|918
1640348100000|2021-12-24 12:15:00|4082.91|4074.21|4088.04|4079.34|4088.19|4079.49|4082.8|4074.1|879
1640348400000|2021-12-24 12:20:00|4088.09|4079.39|4089.8|4081.1|4091.84|4083.14|4086.27|4077.57|863
1640348700000|2021-12-24 12:25:00|4089.65|4080.95|4087.39|4078.69|4090.37|4081.67|4086.56|4077.86|878
1640349000000|2021-12-24 12:30:00|4087.4|4078.7|4089.86|4081.16|4090.89|4082.19|4083.25|4074.55|848
1640349300000|2021-12-24 12:35:00|4089.95|4081.25|4078.43|4069.73|4092.49|4083.79|4075.27|4066.57|867
1640349600000|2021-12-24 12:40:00|4078.46|4069.76|4080.08|4071.38|4081.66|4072.96|4073.71|4065.01|839
1640349900000|2021-12-24 12:45:00|4080.15|4071.45|4088.58|4079.88|4088.9|4080.2|4079.34|4070.64|756
1640350200000|2021-12-24 12:50:00|4088.52|4079.82|4086.68|4077.98|4089.5|4080.8|4085.98|4077.28|807
1640350500000|2021-12-24 12:55:00|4086.69|4077.99|4089.86|4081.16|4089.86|4081.16|4086.08|4077.38|845
1640350800000|2021-12-24 13:00:00|4089.85|4081.15|4086.46|4077.76|4089.87|4081.17|4085.12|4076.42|890
1640351100000|2021-12-24 13:05:00|4086.35|4077.65|4084.43|4075.73|4088.61|4079.91|4082.83|4074.13|817
1640351400000|2021-12-24 13:10:00|4084.46|4075.76|4082.35|4073.65|4084.93|4076.23|4082.29|4073.59|786
1640351700000|2021-12-24 13:15:00|4082.36|4073.66|4085.96|4077.26|4086.15|4077.45|4082.32|4073.62|763
1640352000000|2021-12-24 13:20:00|4085.99|4077.29|4092.29|4083.59|4092.42|4083.72|4083.89|4075.19|770
1640352300000|2021-12-24 13:25:00|4092.27|4083.57|4095.32|4086.62|4098.7|4090|4091.52|4082.82|842
1640352600000|2021-12-24 13:30:00|4095.28|4086.58|4091.43|4082.73|4095.29|4086.59|4088.85|4080.15|785
1640352900000|2021-12-24 13:35:00|4091.45|4082.75|4094.23|4085.53|4094.6|4085.9|4090.66|4081.96|732
1640353200000|2021-12-24 13:40:00|4094.2|4085.5|4101.62|4092.92|4106.79|4098.09|4094.03|4085.33|932
1640353500000|2021-12-24 13:45:00|4101.68|4092.98|4101.55|4092.85|4110.78|4102.08|4101.51|4092.81|931
1640353800000|2021-12-24 13:50:00|4101.54|4092.84|4094.67|4085.97|4101.72|4093.02|4091.91|4083.21|819
1640354100000|2021-12-24 13:55:00|4094.69|4085.99|4092.85|4084.15|4096.22|4087.52|4092|4083.3|844
1640354400000|2021-12-24 14:00:00|4092.84|4084.14|4099.98|4091.28|4100.42|4091.72|4091.88|4083.18|879
1640354700000|2021-12-24 14:05:00|4099.93|4091.23|4112.09|4103.39|4113.39|4104.69|4099.74|4091.04|902
1640355000000|2021-12-24 14:10:00|4111.79|4103.09|4117.84|4109.14|4119.98|4111.28|4110.17|4101.47|972
1640355300000|2021-12-24 14:15:00|4117.85|4109.15|4114.66|4105.96|4117.97|4109.27|4111.83|4103.13|900
1640355600000|2021-12-24 14:20:00|4114.7|4106|4105.62|4096.92|4115.39|4106.69|4105.15|4096.45|913
1640355900000|2021-12-24 14:25:00|4105.59|4096.89|4106.4|4097.7|4107.82|4099.12|4105.21|4096.51|852
1640356200000|2021-12-24 14:30:00|4106.39|4097.69|4110.81|4102.11|4111.09|4102.39|4105.77|4097.07|843
1640356500000|2021-12-24 14:35:00|4110.82|4102.12|4107.1|4098.4|4111.1|4102.4|4103.93|4095.23|737
1640356800000|2021-12-24 14:40:00|4107.09|4098.39|4109.64|4100.94|4111.81|4103.11|4105.11|4096.41|851
1640357100000|2021-12-24 14:45:00|4109.49|4100.79|4113.41|4104.71|4113.53|4104.83|4109.01|4100.31|783
1640357400000|2021-12-24 14:50:00|4113.39|4104.69|4102.89|4094.19|4115.96|4107.26|4102.09|4093.39|846
1640357700000|2021-12-24 14:55:00|4102.86|4094.16|4083.8|4075.1|4104.97|4096.27|4078.45|4069.75|1015
1640358000000|2021-12-24 15:00:00|4083.79|4075.09|4060.97|4052.27|4083.95|4075.25|4057.75|4049.05|1092
1640358300000|2021-12-24 15:05:00|4061.29|4052.59|4072.6|4063.9|4080.1|4071.4|4059.9|4051.2|1071
1640358600000|2021-12-24 15:10:00|4072.62|4063.92|4074.37|4065.67|4078.6|4069.9|4070.09|4061.39|996
1640358900000|2021-12-24 15:15:00|4074.36|4065.66|4084.89|4076.19|4089.33|4080.63|4074.36|4065.66|1028
1640359200000|2021-12-24 15:20:00|4084.86|4076.16|4080.89|4072.19|4087.3|4078.6|4079.5|4070.8|1048
1640359500000|2021-12-24 15:25:00|4081.06|4072.36|4087.66|4078.96|4087.87|4079.17|4076.72|4068.02|1009
1640359800000|2021-12-24 15:30:00|4087.65|4078.95|4090.12|4081.42|4091.2|4082.5|4087.09|4078.39|799
1640360100000|2021-12-24 15:35:00|4090.2|4081.5|4089.29|4080.59|4091.15|4082.45|4083.55|4074.85|823
1640360400000|2021-12-24 15:40:00|4089.26|4080.56|4087.43|4078.73|4089.54|4080.84|4082.06|4073.36|904
1640360700000|2021-12-24 15:45:00|4087.34|4078.64|4086.37|4077.67|4087.88|4079.18|4081.74|4073.04|903
1640361000000|2021-12-24 15:50:00|4086.39|4077.69|4090.12|4081.42|4090.26|4081.56|4086.29|4077.59|801
1640361300000|2021-12-24 15:55:00|4090.09|4081.39|4100.82|4092.12|4101|4092.3|4090.09|4081.39|982
1640361600000|2021-12-24 16:00:00|4100.81|4092.11|4105.1|4096.4|4109.47|4100.77|4099.07|4090.37|977
1640361900000|2021-12-24 16:05:00|4105.01|4096.31|4112.34|4103.64|4113.01|4104.31|4104.91|4096.21|985
1640362200000|2021-12-24 16:10:00|4112.39|4103.69|4111.52|4102.82|4114.64|4105.94|4109.79|4101.09|1033
1640362500000|2021-12-24 16:15:00|4111.47|4102.77|4103.8|4095.1|4114.38|4105.68|4101.89|4093.19|914
1640362800000|2021-12-24 16:20:00|4103.77|4095.07|4107.09|4098.39|4107.65|4098.95|4103.37|4094.67|971
1640363100000|2021-12-24 16:25:00|4107.06|4098.36|4106.17|4097.47|4109.83|4101.13|4104.15|4095.45|886
1640363400000|2021-12-24 16:30:00|4106.2|4097.5|4101.33|4092.63|4106.44|4097.74|4098.68|4089.98|897
1640363700000|2021-12-24 16:35:00|4101.36|4092.66|4101.33|4092.63|4104.7|4096|4100.09|4091.39|825
1640364000000|2021-12-24 16:40:00|4101.34|4092.64|4086.12|4077.42|4104.57|4095.87|4084.42|4075.72|927
1640364300000|2021-12-24 16:45:00|4086.13|4077.43|4083.7|4075|4091.17|4082.47|4082.01|4073.31|952
1640364600000|2021-12-24 16:50:00|4083.69|4074.99|4089.18|4080.48|4090.3|4081.6|4083.46|4074.76|692
1640364900000|2021-12-24 16:55:00|4089.26|4080.56|4093.05|4084.35|4095.85|4087.15|4081.6|4072.9|910
1640365200000|2021-12-24 17:00:00|4093.09|4084.39|4089.71|4081.01|4096.04|4087.34|4089.68|4080.98|751
1640365500000|2021-12-24 17:05:00|4089.75|4081.05|4086.9|4078.2|4091.67|4082.97|4082.67|4073.97|762
1640365800000|2021-12-24 17:10:00|4086.79|4078.09|4091.99|4083.29|4092.93|4084.23|4085.98|4077.28|714
1640366100000|2021-12-24 17:15:00|4091.97|4083.27|4082.91|4074.21|4091.97|4083.27|4082.89|4074.19|784
1640366400000|2021-12-24 17:20:00|4082.9|4074.2|4080.56|4071.86|4084.62|4075.92|4078.51|4069.81|760
1640366700000|2021-12-24 17:25:00|4080.55|4071.85|4080.47|4071.77|4082.96|4074.26|4077.56|4068.86|930
1640367000000|2021-12-24 17:30:00|4080.46|4071.76|4086.28|4077.58|4087.5|4078.8|4080.14|4071.44|774
1640367300000|2021-12-24 17:35:00|4086.32|4077.62|4089.82|4081.12|4091.11|4082.41|4085.52|4076.82|790
1640367600000|2021-12-24 17:40:00|4089.83|4081.13|4090.91|4082.21|4091.8|4083.1|4089.29|4080.59|727
1640367900000|2021-12-24 17:45:00|4091.13|4082.43|4094.14|4085.44|4094.14|4085.44|4089.46|4080.76|677
1640368200000|2021-12-24 17:50:00|4094.17|4085.47|4101.75|4093.05|4102.58|4093.88|4093.97|4085.27|692
1640368500000|2021-12-24 17:55:00|4101.71|4093.01|4104.43|4095.73|4104.43|4095.73|4100.17|4091.47|735
1640368800000|2021-12-24 18:00:00|4104.45|4095.75|4106.54|4097.84|4106.71|4098.01|4104.06|4095.36|723
1640369100000|2021-12-24 18:05:00|4106.53|4097.83|4108.29|4099.59|4109.53|4100.83|4105.19|4096.49|699
1640369400000|2021-12-24 18:10:00|4108.28|4099.58|4104.63|4095.93|4108.69|4099.99|4101.22|4092.52|861
1640369700000|2021-12-24 18:15:00|4104.57|4095.87|4106.6|4097.9|4108.61|4099.91|4104.16|4095.46|767
1640370000000|2021-12-24 18:20:00|4106.59|4097.89|4108.56|4099.86|4108.94|4100.24|4105.78|4097.08|617
1640370300000|2021-12-24 18:25:00|4108.57|4099.87|4107.12|4098.42|4110.54|4101.84|4101.57|4092.87|819
1640370600000|2021-12-24 18:30:00|4107.3|4098.6|4108.05|4099.35|4110.75|4102.05|4106.52|4097.82|813
1640370900000|2021-12-24 18:35:00|4108.11|4099.41|4112.92|4104.22|4113.12|4104.42|4108.05|4099.35|826
1640371200000|2021-12-24 18:40:00|4112.91|4104.21|4116.25|4107.55|4116.46|4107.76|4112.39|4103.69|790
1640371500000|2021-12-24 18:45:00|4116.26|4107.56|4122.67|4113.97|4126.06|4117.36|4115.22|4106.52|829
1640371800000|2021-12-24 18:50:00|4122.3|4113.6|4122.88|4114.18|4131.28|4122.58|4121.74|4113.04|1006
1640372100000|2021-12-24 18:55:00|4122.87|4114.17|4127.66|4118.96|4128.71|4120.01|4122.21|4113.51|972
1640372400000|2021-12-24 19:00:00|4127.56|4118.86|4129.65|4120.95|4136.47|4127.77|4127.44|4118.74|984
1640372700000|2021-12-24 19:05:00|4129.63|4120.93|4135.83|4127.13|4136.5|4127.8|4129.33|4120.63|802
1640373000000|2021-12-24 19:10:00|4135.8|4127.1|4134.23|4125.53|4140.42|4131.72|4132.89|4124.19|912
1640373300000|2021-12-24 19:15:00|4134.27|4125.57|4117.34|4108.64|4139.5|4130.8|4117.34|4108.64|997
1640373600000|2021-12-24 19:20:00|4117.64|4108.94|4111.27|4102.57|4118.33|4109.63|4110.33|4101.63|736
1640373900000|2021-12-24 19:25:00|4111.26|4102.56|4104.88|4096.18|4112.61|4103.91|4103.84|4095.14|655
1640374200000|2021-12-24 19:30:00|4104.91|4096.21|4099.66|4090.96|4105.59|4096.89|4099.66|4090.96|764
1640374500000|2021-12-24 19:35:00|4099.67|4090.97|4101.9|4093.2|4102.09|4093.39|4094.43|4085.73|709
1640374800000|2021-12-24 19:40:00|4101.92|4093.22|4088.66|4079.96|4102.2|4093.5|4086.44|4077.74|790
1640375100000|2021-12-24 19:45:00|4088.84|4080.14|4089.32|4080.62|4094.45|4085.75|4088.75|4080.05|842
1640375400000|2021-12-24 19:50:00|4089.29|4080.59|4082.95|4074.25|4089.76|4081.06|4081.46|4072.76|639
1640375700000|2021-12-24 19:55:00|4082.94|4074.24|4082.56|4073.86|4086.05|4077.35|4079.54|4070.84|808
1640376000000|2021-12-24 20:00:00|4082.59|4073.89|4062.83|4054.13|4082.94|4074.24|4062.83|4054.13|1014
1640376300000|2021-12-24 20:05:00|4062.56|4053.86|4053.05|4044.35|4064.32|4055.62|4045.8|4037.1|996
1640376600000|2021-12-24 20:10:00|4053.04|4044.34|4072.06|4063.36|4072.61|4063.91|4052.66|4043.96|981
1640376900000|2021-12-24 20:15:00|4072.09|4063.39|4073.13|4064.43|4080.63|4071.93|4070.28|4061.58|865
1640377200000|2021-12-24 20:20:00|4073.14|4064.44|4063.36|4054.66|4073.33|4064.63|4060.63|4051.93|745
1640377500000|2021-12-24 20:25:00|4063.43|4054.73|4059.32|4050.62|4067.34|4058.64|4050.87|4042.17|896
1640377800000|2021-12-24 20:30:00|4059.34|4050.64|4066.47|4057.77|4066.59|4057.89|4057.72|4049.02|852
1640378100000|2021-12-24 20:35:00|4066.45|4057.75|4071.38|4062.68|4071.41|4062.71|4064.95|4056.25|818
1640378400000|2021-12-24 20:40:00|4071.39|4062.69|4076.14|4067.44|4076.33|4067.63|4070.7|4062|796
1640378700000|2021-12-24 20:45:00|4076.22|4067.52|4077.59|4068.89|4079|4070.3|4072.75|4064.05|719
1640379000000|2021-12-24 20:50:00|4077.6|4068.9|4069.87|4061.17|4077.64|4068.94|4067.43|4058.73|806
1640379300000|2021-12-24 20:55:00|4070.02|4061.32|4074.96|4066.26|4075.63|4066.93|4068.62|4059.92|813
1640379600000|2021-12-24 21:00:00|4075.09|4066.39|4066.29|4057.59|4077.89|4069.19|4064.68|4055.98|875
1640379900000|2021-12-24 21:05:00|4066.31|4057.61|4071.7|4063|4072.27|4063.57|4065.13|4056.43|824
1640380200000|2021-12-24 21:10:00|4071.87|4063.17|4068.42|4059.72|4073.82|4065.12|4068.31|4059.61|760
1640380500000|2021-12-24 21:15:00|4068.44|4059.74|4070.51|4061.81|4070.54|4061.84|4065.14|4056.44|788
1640380800000|2021-12-24 21:20:00|4070.49|4061.79|4072.41|4063.71|4074|4065.3|4067.98|4059.28|796
1640381100000|2021-12-24 21:25:00|4072.74|4064.04|4080.08|4071.38|4080.48|4071.78|4072.64|4063.94|729
1640381400000|2021-12-24 21:30:00|4080.17|4071.47|4079.48|4070.78|4083.53|4074.83|4079.39|4070.69|658
1640381700000|2021-12-24 21:35:00|4079.49|4070.79|4073.5|4064.8|4079.61|4070.91|4069.24|4060.54|756
1640382000000|2021-12-24 21:40:00|4073.53|4064.83|4070.95|4062.25|4076.11|4067.41|4069.88|4061.18|837
1640382300000|2021-12-24 21:45:00|4070.94|4062.24|4074.65|4065.95|4077.17|4068.47|4069.94|4061.24|855
1640382600000|2021-12-24 21:50:00|4074.64|4065.94|4078.33|4069.63|4079.24|4070.54|4074.32|4065.62|833
1640382900000|2021-12-24 21:55:00|4078.36|4069.66|4070.18|4061.48|4080.4|4071.7|4070.08|4061.38|621
1640505300000|2021-12-26 07:55:00|4071.02|4062.32|4043.6|4034.9|4071.02|4062.32|4043.38|4034.68|7
1640505600000|2021-12-26 08:00:00|4043.68|4034.98|4035.8|4027.1|4044|4035.3|4035.47|4026.77|757
1640505900000|2021-12-26 08:05:00|4035.86|4027.16|4040.65|4031.95|4040.76|4032.06|4033.98|4025.28|503
1640506200000|2021-12-26 08:10:00|4040.69|4031.99|4042.85|4034.15|4043.53|4034.83|4039.19|4030.49|558
1640506500000|2021-12-26 08:15:00|4042.86|4034.16|4045.08|4036.38|4045.48|4036.78|4041.91|4033.21|527
1640506800000|2021-12-26 08:20:00|4045.1|4036.4|4053.65|4044.95|4054.21|4045.51|4044.79|4036.09|600
1640507100000|2021-12-26 08:25:00|4053.75|4045.05|4054.33|4045.63|4056.06|4047.36|4052.04|4043.34|639
1640507400000|2021-12-26 08:30:00|4054.34|4045.64|4048.51|4039.81|4054.75|4046.05|4048.46|4039.76|514
1640507700000|2021-12-26 08:35:00|4048.52|4039.82|4042.07|4033.37|4048.98|4040.28|4041.88|4033.18|464
1640508000000|2021-12-26 08:40:00|4042.25|4033.55|4042.07|4033.37|4045.2|4036.5|4042.01|4033.31|558
1640508300000|2021-12-26 08:45:00|4042.08|4033.38|4035.62|4026.92|4042.09|4033.39|4034.93|4026.23|639
1640508600000|2021-12-26 08:50:00|4035.55|4026.85|4036.71|4028.01|4037.92|4029.22|4034.58|4025.88|586
1640508900000|2021-12-26 08:55:00|4036.73|4028.03|4038.25|4029.55|4038.26|4029.56|4035.67|4026.97|438
1640509200000|2021-12-26 09:00:00|4038.24|4029.54|4038.07|4029.37|4038.59|4029.89|4036.86|4028.16|579
1640509500000|2021-12-26 09:05:00|4038.04|4029.34|4039.9|4031.2|4040.5|4031.8|4038.04|4029.34|514
1640509800000|2021-12-26 09:10:00|4039.85|4031.15|4042.51|4033.81|4043.88|4035.18|4038.88|4030.18|569
1640510100000|2021-12-26 09:15:00|4042.63|4033.93|4044.94|4036.24|4045|4036.3|4041.4|4032.7|586
1640510400000|2021-12-26 09:20:00|4044.89|4036.19|4045.9|4037.2|4046.52|4037.82|4044.88|4036.18|414
1640510700000|2021-12-26 09:25:00|4045.96|4037.26|4044.02|4035.32|4046.48|4037.78|4043.65|4034.95|633
1640511000000|2021-12-26 09:30:00|4044.03|4035.33|4042.8|4034.1|4044.88|4036.18|4042.49|4033.79|602
1640511300000|2021-12-26 09:35:00|4042.79|4034.09|4048.28|4039.58|4048.62|4039.92|4042.79|4034.09|611
1640511600000|2021-12-26 09:40:00|4048.22|4039.52|4047.5|4038.8|4049.12|4040.42|4046.97|4038.27|569
1640511900000|2021-12-26 09:45:00|4047.95|4039.25|4055.33|4046.63|4056.6|4047.9|4047.85|4039.15|767
1640512200000|2021-12-26 09:50:00|4055.39|4046.69|4046.53|4037.83|4056.02|4047.32|4046.09|4037.39|737
1640512500000|2021-12-26 09:55:00|4046.52|4037.82|4048.09|4039.39|4051.68|4042.98|4046.14|4037.44|745
1640512800000|2021-12-26 10:00:00|4048.1|4039.4|4050.99|4042.29|4052.74|4044.04|4048.07|4039.37|598
1640513100000|2021-12-26 10:05:00|4050.98|4042.28|4043.2|4034.5|4050.98|4042.28|4042.98|4034.28|642
1640513400000|2021-12-26 10:10:00|4043.23|4034.53|4042.25|4033.55|4049.94|4041.24|4042.24|4033.54|607
1640513700000|2021-12-26 10:15:00|4042.27|4033.57|4043.72|4035.02|4044.3|4035.6|4041.7|4033|522
1640514000000|2021-12-26 10:20:00|4043.74|4035.04|4046.5|4037.8|4047.43|4038.73|4043.22|4034.52|597
1640514300000|2021-12-26 10:25:00|4046.55|4037.85|4048.65|4039.95|4050.81|4042.11|4045.35|4036.65|685
1640514600000|2021-12-26 10:30:00|4048.64|4039.94|4048.67|4039.97|4051.07|4042.37|4047.65|4038.95|592
1640514900000|2021-12-26 10:35:00|4048.7|4040|4056.52|4047.82|4056.57|4047.87|4047.05|4038.35|752
1640515200000|2021-12-26 10:40:00|4056.5|4047.8|4055.3|4046.6|4057.21|4048.51|4053.48|4044.78|691
1640515500000|2021-12-26 10:45:00|4055.33|4046.63|4052.81|4044.11|4056.08|4047.38|4048.84|4040.14|676
1640515800000|2021-12-26 10:50:00|4052.83|4044.13|4051.78|4043.08|4053.02|4044.32|4049.99|4041.29|644
1640516100000|2021-12-26 10:55:00|4051.77|4043.07|4054.42|4045.72|4054.9|4046.2|4051.27|4042.57|591
1640516400000|2021-12-26 11:00:00|4054.43|4045.73|4056.88|4048.18|4057.98|4049.28|4054.43|4045.73|757
1640516700000|2021-12-26 11:05:00|4056.92|4048.22|4061.14|4052.44|4063.33|4054.63|4055.97|4047.27|779
1640517000000|2021-12-26 11:10:00|4061.1|4052.4|4058.01|4049.31|4063.32|4054.62|4057.59|4048.89|659
1640517300000|2021-12-26 11:15:00|4058|4049.3|4059.94|4051.24|4060.37|4051.67|4055.59|4046.89|607
1640517600000|2021-12-26 11:20:00|4059.93|4051.23|4061.07|4052.37|4062.36|4053.66|4059.92|4051.22|572
1640517900000|2021-12-26 11:25:00|4061|4052.3|4057.71|4049.01|4061|4052.3|4057.52|4048.82|466
1640518200000|2021-12-26 11:30:00|4057.63|4048.93|4049.31|4040.61|4057.81|4049.11|4048.85|4040.15|617
1640518500000|2021-12-26 11:35:00|4049.32|4040.62|4040.68|4031.98|4049.8|4041.1|4038.84|4030.14|883
1640518800000|2021-12-26 11:40:00|4040.57|4031.87|4041.35|4032.65|4041.56|4032.86|4032.17|4023.47|842
1640519100000|2021-12-26 11:45:00|4041.32|4032.62|4029.96|4021.26|4041.45|4032.75|4020.76|4012.06|963
1640519400000|2021-12-26 11:50:00|4029.93|4021.23|4037.38|4028.68|4039.15|4030.45|4028.12|4019.42|903
1640519700000|2021-12-26 11:55:00|4037.41|4028.71|4039.6|4030.9|4040.55|4031.85|4036.05|4027.35|784
1640520000000|2021-12-26 12:00:00|4039.55|4030.85|4041.72|4033.02|4044.33|4035.63|4030.28|4021.58|927
1640520300000|2021-12-26 12:05:00|4041.75|4033.05|4043.72|4035.02|4046.29|4037.59|4039.62|4030.92|824
1640520600000|2021-12-26 12:10:00|4044.09|4035.39|4045.41|4036.71|4045.94|4037.24|4042.42|4033.72|662
1640520900000|2021-12-26 12:15:00|4045.4|4036.7|4046.25|4037.55|4046.99|4038.29|4043.89|4035.19|722
1640521200000|2021-12-26 12:20:00|4046.21|4037.51|4043.21|4034.51|4046.23|4037.53|4042.37|4033.67|473
1640521500000|2021-12-26 12:25:00|4043.14|4034.44|4039.26|4030.56|4043.29|4034.59|4033.09|4024.39|707
1640521800000|2021-12-26 12:30:00|4039.31|4030.61|4037.44|4028.74|4041.97|4033.27|4036.4|4027.7|646
1640522100000|2021-12-26 12:35:00|4037.46|4028.76|4043.5|4034.8|4044.54|4035.84|4037.37|4028.67|755
1640522400000|2021-12-26 12:40:00|4043.48|4034.78|4050.66|4041.96|4052.24|4043.54|4043.47|4034.77|854
1640522700000|2021-12-26 12:45:00|4050.81|4042.11|4054.63|4045.93|4055.22|4046.52|4048.19|4039.49|730
1640523000000|2021-12-26 12:50:00|4054.62|4045.92|4054.86|4046.16|4056.04|4047.34|4053.25|4044.55|660
1640523300000|2021-12-26 12:55:00|4054.85|4046.15|4051.45|4042.75|4055.15|4046.45|4051.09|4042.39|742
1640523600000|2021-12-26 13:00:00|4051.24|4042.54|4049.52|4040.82|4052.16|4043.46|4048.46|4039.76|620
1640523900000|2021-12-26 13:05:00|4049.58|4040.88|4047.08|4038.38|4053.04|4044.34|4046.81|4038.11|721
1640524200000|2021-12-26 13:10:00|4046.57|4037.87|4048.62|4039.92|4049.37|4040.67|4045.3|4036.6|657
1640524500000|2021-12-26 13:15:00|4048.69|4039.99|4053.31|4044.61|4053.71|4045.01|4048.65|4039.95|632
1640524800000|2021-12-26 13:20:00|4053.21|4044.51|4052.66|4043.96|4054.24|4045.54|4051.76|4043.06|675
1640525100000|2021-12-26 13:25:00|4052.64|4043.94|4047.14|4038.44|4053.81|4045.11|4045.8|4037.1|672
1640525400000|2021-12-26 13:30:00|4047.16|4038.46|4049.66|4040.96|4052.54|4043.84|4047.13|4038.43|755
1640525700000|2021-12-26 13:35:00|4049.68|4040.98|4052.88|4044.18|4053.98|4045.28|4049.45|4040.75|590
1640526000000|2021-12-26 13:40:00|4053.04|4044.34|4047.24|4038.54|4053.04|4044.34|4047.24|4038.54|726
1640526300000|2021-12-26 13:45:00|4047.27|4038.57|4048.48|4039.78|4050.28|4041.58|4047.05|4038.35|639
1640526600000|2021-12-26 13:50:00|4048.56|4039.86|4045.79|4037.09|4049.1|4040.4|4042.47|4033.77|716
1640526900000|2021-12-26 13:55:00|4045.87|4037.17|4048.26|4039.56|4049.21|4040.51|4045.7|4037|619
1640527200000|2021-12-26 14:00:00|4048.28|4039.58|4049.68|4040.98|4050.6|4041.9|4048.05|4039.35|504
1640527500000|2021-12-26 14:05:00|4049.65|4040.95|4051.81|4043.11|4052.04|4043.34|4048.06|4039.36|647
1640527800000|2021-12-26 14:10:00|4051.83|4043.13|4050.95|4042.25|4052.64|4043.94|4050.76|4042.06|707
1640528100000|2021-12-26 14:15:00|4050.83|4042.13|4045.5|4036.8|4050.83|4042.13|4044.72|4036.02|804
1640528400000|2021-12-26 14:20:00|4045.51|4036.81|4048.4|4039.7|4049|4040.3|4045.3|4036.6|726
1640528700000|2021-12-26 14:25:00|4048.39|4039.69|4046.16|4037.46|4048.8|4040.1|4044.75|4036.05|838
1640529000000|2021-12-26 14:30:00|4046.14|4037.44|4046.68|4037.98|4048.89|4040.19|4043.58|4034.88|722
1640529300000|2021-12-26 14:35:00|4046.73|4038.03|4046.9|4038.2|4048.49|4039.79|4046.04|4037.34|479
1640529600000|2021-12-26 14:40:00|4046.95|4038.25|4052.25|4043.55|4052.77|4044.07|4046.14|4037.44|648
1640529900000|2021-12-26 14:45:00|4052.29|4043.59|4049.74|4041.04|4053.08|4044.38|4046.38|4037.68|891
1640530200000|2021-12-26 14:50:00|4049.76|4041.06|4057.17|4048.47|4058.15|4049.45|4049.68|4040.98|717
1640530500000|2021-12-26 14:55:00|4057.12|4048.42|4057.26|4048.56|4060.65|4051.95|4056.73|4048.03|749
1640530800000|2021-12-26 15:00:00|4057.29|4048.59|4058.35|4049.65|4058.4|4049.7|4056.11|4047.41|558
1640531100000|2021-12-26 15:05:00|4058.36|4049.66|4056.14|4047.44|4058.36|4049.66|4055.48|4046.78|674
1640531400000|2021-12-26 15:10:00|4056.16|4047.46|4056.08|4047.38|4056.72|4048.02|4054.87|4046.17|766
1640531700000|2021-12-26 15:15:00|4056.07|4047.37|4064.96|4056.26|4067.19|4058.49|4056.01|4047.31|930
1640532000000|2021-12-26 15:20:00|4064.94|4056.24|4072.52|4063.82|4072.57|4063.87|4063.65|4054.95|1007
1640532300000|2021-12-26 15:25:00|4072.5|4063.8|4069.45|4060.75|4072.82|4064.12|4068.43|4059.73|815
1640532600000|2021-12-26 15:30:00|4069.58|4060.88|4064.08|4055.38|4071.64|4062.94|4062.9|4054.2|786
1640532900000|2021-12-26 15:35:00|4063.91|4055.21|4066.22|4057.52|4067.76|4059.06|4062.84|4054.14|683
1640533200000|2021-12-26 15:40:00|4066.2|4057.5|4064.76|4056.06|4067.06|4058.36|4064.41|4055.71|629
1640533500000|2021-12-26 15:45:00|4064.74|4056.04|4055.7|4047|4065.67|4056.97|4053.88|4045.18|783
1640533800000|2021-12-26 15:50:00|4055.74|4047.04|4060.53|4051.83|4060.83|4052.13|4055.74|4047.04|697
1640534100000|2021-12-26 15:55:00|4060.51|4051.81|4060.37|4051.67|4061.66|4052.96|4059.8|4051.1|638
1640534400000|2021-12-26 16:00:00|4060.42|4051.72|4066.67|4057.97|4072.77|4064.07|4060.42|4051.72|750
1640534700000|2021-12-26 16:05:00|4066.64|4057.94|4060.35|4051.65|4070.18|4061.48|4060.35|4051.65|874
1640535000000|2021-12-26 16:10:00|4060.43|4051.73|4055.59|4046.89|4063.74|4055.04|4055.5|4046.8|737
1640535300000|2021-12-26 16:15:00|4055.6|4046.9|4058.45|4049.75|4059.55|4050.85|4055.58|4046.88|738
1640535600000|2021-12-26 16:20:00|4058.46|4049.76|4060|4051.3|4060.6|4051.9|4058.04|4049.34|528
1640535900000|2021-12-26 16:25:00|4059.99|4051.29|4067.12|4058.42|4067.37|4058.67|4059.53|4050.83|600
1640536200000|2021-12-26 16:30:00|4067.26|4058.56|4076.29|4067.59|4081.88|4073.18|4066.6|4057.9|864
1640536500000|2021-12-26 16:35:00|4076.31|4067.61|4077.79|4069.09|4078.05|4069.35|4073.73|4065.03|775
1640536800000|2021-12-26 16:40:00|4077.8|4069.1|4079.65|4070.95|4080.72|4072.02|4072.43|4063.73|688
1640537100000|2021-12-26 16:45:00|4080.1|4071.4|4078.96|4070.26|4082.7|4074|4078.48|4069.78|776
1640537400000|2021-12-26 16:50:00|4079.11|4070.41|4075.75|4067.05|4081.2|4072.5|4073.81|4065.11|774
1640537700000|2021-12-26 16:55:00|4075.93|4067.23|4076.67|4067.97|4078.78|4070.08|4074.28|4065.58|658
1640538000000|2021-12-26 17:00:00|4076.75|4068.05|4076.64|4067.94|4081.34|4072.64|4076.45|4067.75|730
1640538300000|2021-12-26 17:05:00|4076.66|4067.96|4073.59|4064.89|4076.79|4068.09|4072.66|4063.96|530
1640538600000|2021-12-26 17:10:00|4073.6|4064.9|4074.78|4066.08|4077.01|4068.31|4073.57|4064.87|711
1640538900000|2021-12-26 17:15:00|4074.77|4066.07|4076.48|4067.78|4077.32|4068.62|4074.5|4065.8|708
1640539200000|2021-12-26 17:20:00|4076.44|4067.74|4077.18|4068.48|4077.48|4068.78|4076.1|4067.4|609
1640539500000|2021-12-26 17:25:00|4077.17|4068.47|4079.65|4070.95|4084.45|4075.75|4077.15|4068.45|771
1640539800000|2021-12-26 17:30:00|4079.74|4071.04|4082.18|4073.48|4083.04|4074.34|4079.17|4070.47|646
1640540100000|2021-12-26 17:35:00|4082.33|4073.63|4082.58|4073.88|4083.4|4074.7|4081.4|4072.7|689
1640540400000|2021-12-26 17:40:00|4082.65|4073.95|4082.42|4073.72|4083.31|4074.61|4080.65|4071.95|532
1640540700000|2021-12-26 17:45:00|4082.44|4073.74|4079.67|4070.97|4082.45|4073.75|4079.57|4070.87|250
1640541000000|2021-12-26 17:50:00|4079.64|4070.94|4076.34|4067.64|4081.73|4073.03|4076.34|4067.64|627
1640541300000|2021-12-26 17:55:00|4076.28|4067.58|4079.17|4070.47|4079.17|4070.47|4070.69|4061.99|716
1640541600000|2021-12-26 18:00:00|4079.18|4070.48|4078.22|4069.52|4080.95|4072.25|4073.4|4064.7|797
1640541900000|2021-12-26 18:05:00|4078.25|4069.55|4074.11|4065.41|4079.84|4071.14|4073.01|4064.31|724
1640542200000|2021-12-26 18:10:00|4074.1|4065.4|4073.66|4064.96|4074.86|4066.16|4072.52|4063.82|707
1640542500000|2021-12-26 18:15:00|4073.7|4065|4073.31|4064.61|4075.21|4066.51|4073.19|4064.49|623
1640542800000|2021-12-26 18:20:00|4073.24|4064.54|4076.28|4067.58|4077.14|4068.44|4073.24|4064.54|716
1640543100000|2021-12-26 18:25:00|4076.57|4067.87|4078.97|4070.27|4079.62|4070.92|4076.56|4067.86|608
1640543400000|2021-12-26 18:30:00|4078.95|4070.25|4079.03|4070.33|4079.51|4070.81|4078.86|4070.16|552
1640543700000|2021-12-26 18:35:00|4079.04|4070.34|4079.12|4070.42|4079.69|4070.99|4078.08|4069.38|572
1640544000000|2021-12-26 18:40:00|4079.2|4070.5|4077.79|4069.09|4079.35|4070.65|4077.26|4068.56|425
1640544300000|2021-12-26 18:45:00|4077.76|4069.06|4074.71|4066.01|4078.44|4069.74|4074.01|4065.31|492
1640544600000|2021-12-26 18:50:00|4074.75|4066.05|4072.69|4063.99|4075.9|4067.2|4072.69|4063.99|597
1640544900000|2021-12-26 18:55:00|4072.67|4063.97|4082.32|4073.62|4085.03|4076.33|4071.53|4062.83|708
1640545200000|2021-12-26 19:00:00|4082.34|4073.64|4083.24|4074.54|4086.75|4078.05|4082.34|4073.64|715
1640545500000|2021-12-26 19:05:00|4083.37|4074.67|4082.24|4073.54|4084.54|4075.84|4079.18|4070.48|777
1640545800000|2021-12-26 19:10:00|4082.28|4073.58|4081.73|4073.03|4083.93|4075.23|4081.72|4073.02|599
1640546100000|2021-12-26 19:15:00|4081.7|4073|4076.21|4067.51|4081.7|4073|4074.77|4066.07|690
1640546400000|2021-12-26 19:20:00|4076.3|4067.6|4081.15|4072.45|4081.83|4073.13|4076.15|4067.45|658
1640546700000|2021-12-26 19:25:00|4081.14|4072.44|4077.36|4068.66|4081.17|4072.47|4077.19|4068.49|701
1640547000000|2021-12-26 19:30:00|4077.28|4068.58|4084.23|4075.53|4084.44|4075.74|4076.49|4067.79|771
1640547300000|2021-12-26 19:35:00|4084.29|4075.59|4085.79|4077.09|4086.78|4078.08|4083.25|4074.55|657
1640547600000|2021-12-26 19:40:00|4085.88|4077.18|4081.52|4072.82|4086.86|4078.16|4080.43|4071.73|644
1640547900000|2021-12-26 19:45:00|4081.56|4072.86|4080.36|4071.66|4082.28|4073.58|4078.05|4069.35|594
1640548200000|2021-12-26 19:50:00|4080.42|4071.72|4081.85|4073.15|4082.9|4074.2|4080.12|4071.42|585
1640548500000|2021-12-26 19:55:00|4081.9|4073.2|4082.32|4073.62|4082.86|4074.16|4080.78|4072.08|609
1640548800000|2021-12-26 20:00:00|4082.28|4073.58|4085.72|4077.02|4086.58|4077.88|4082.22|4073.52|590
1640549100000|2021-12-26 20:05:00|4085.76|4077.06|4089|4080.3|4089.79|4081.09|4085.48|4076.78|621
1640549400000|2021-12-26 20:10:00|4089.01|4080.31|4086.51|4077.81|4089.64|4080.94|4086.15|4077.45|420
1640549700000|2021-12-26 20:15:00|4086.47|4077.77|4085.55|4076.85|4087.57|4078.87|4085.33|4076.63|532
1640550000000|2021-12-26 20:20:00|4085.58|4076.88|4082.92|4074.22|4086.94|4078.24|4082.61|4073.91|621
1640550300000|2021-12-26 20:25:00|4082.96|4074.26|4079.05|4070.35|4083.55|4074.85|4078.49|4069.79|559
1640550600000|2021-12-26 20:30:00|4079.04|4070.34|4078.2|4068|4079.49|4070.37|4077.9|4067.86|460
1640550900000|2021-12-26 20:35:00|4078.21|4068.01|4080.95|4070.75|4084.93|4074.73|4077.75|4067.55|603
1640551200000|2021-12-26 20:40:00|4080.94|4070.74|4083.36|4073.16|4084.42|4074.22|4080.88|4070.68|581
1640551500000|2021-12-26 20:45:00|4083.4|4073.2|4084.06|4073.86|4085.09|4074.89|4083.03|4072.83|680
1640551800000|2021-12-26 20:50:00|4084.22|4074.02|4085.08|4074.88|4086.75|4076.55|4083.72|4073.52|678
1640552100000|2021-12-26 20:55:00|4085.13|4074.93|4079.86|4069.66|4085.46|4075.26|4079.38|4069.18|656
1640552400000|2021-12-26 21:00:00|4079.95|4069.75|4069.41|4059.21|4080.04|4069.84|4068.46|4058.26|799
1640552700000|2021-12-26 21:05:00|4069.42|4059.22|4059.76|4049.56|4071.03|4060.83|4059.41|4049.21|814
1640553000000|2021-12-26 21:10:00|4059.77|4049.57|4056.58|4046.38|4060.27|4050.07|4050.51|4040.31|900
1640553300000|2021-12-26 21:15:00|4056.54|4046.34|4065.1|4054.9|4065.12|4054.92|4054.26|4044.06|877
1640553600000|2021-12-26 21:20:00|4065.04|4054.84|4068.65|4058.45|4069.73|4059.53|4063.43|4053.23|776
1640553900000|2021-12-26 21:25:00|4068.67|4058.47|4080.36|4070.16|4081.98|4071.78|4068.67|4058.47|819
1640554200000|2021-12-26 21:30:00|4080.35|4070.15|4088.46|4078.26|4089.39|4079.19|4080.32|4070.12|712
1640554500000|2021-12-26 21:35:00|4088.43|4078.23|4099.18|4088.98|4099.29|4089.09|4088.43|4078.23|964
1640554800000|2021-12-26 21:40:00|4099.3|4089.1|4101.65|4091.45|4103.04|4092.84|4099.19|4088.99|785
1640555100000|2021-12-26 21:45:00|4101.66|4091.46|4106.24|4096.04|4106.26|4096.06|4100.19|4089.99|748
1640555400000|2021-12-26 21:50:00|4106.22|4096.02|4100.58|4090.38|4111.57|4101.37|4099.58|4089.38|917
1640555700000|2021-12-26 21:55:00|4100.59|4090.39|4090.23|4080.03|4102.9|4092.7|4089.7|4079.5|847
1640556000000|2021-12-26 22:00:00|4090.22|4080.02|4091.48|4082.78|4093.14|4083.27|4089.71|4079.94|764
1640556300000|2021-12-26 22:05:00|4091.49|4082.79|4089.48|4080.78|4092.48|4083.78|4085.28|4076.58|915
1640556600000|2021-12-26 22:10:00|4089.23|4080.53|4090.39|4081.69|4094.24|4085.54|4088.85|4080.15|816
1640556900000|2021-12-26 22:15:00|4090.53|4081.83|4088.72|4080.02|4090.73|4082.03|4086.1|4077.4|684
1640557200000|2021-12-26 22:20:00|4088.7|4080|4094.27|4085.57|4094.99|4086.29|4088.7|4080|658
1640557500000|2021-12-26 22:25:00|4094.19|4085.49|4088.32|4079.62|4094.58|4085.88|4087.84|4079.14|778
1640557800000|2021-12-26 22:30:00|4088.28|4079.58|4093.5|4084.8|4093.94|4085.24|4085.47|4076.77|733
1640558100000|2021-12-26 22:35:00|4093.48|4084.78|4099.38|4090.68|4099.39|4090.69|4093.48|4084.78|862
1640558400000|2021-12-26 22:40:00|4099.35|4090.65|4094.32|4085.62|4099.71|4091.01|4091.98|4083.28|789
1640558700000|2021-12-26 22:45:00|4094.49|4085.79|4090.51|4081.81|4095.61|4086.91|4086.44|4077.74|820
1640559000000|2021-12-26 22:50:00|4090.48|4081.78|4089.79|4081.09|4090.75|4082.05|4087.1|4078.4|891
1640559300000|2021-12-26 22:55:00|4089.81|4081.11|4088.78|4080.08|4090.2|4081.5|4087.64|4078.94|680
1640559600000|2021-12-26 23:00:00|4088.84|4080.14|4082.17|4073.47|4095.23|4086.53|4081.55|4072.85|1033
1640559900000|2021-12-26 23:05:00|4082.06|4073.36|4081.56|4072.86|4086.77|4078.07|4079.51|4070.81|1017
1640560200000|2021-12-26 23:10:00|4081.52|4072.82|4081.77|4073.07|4086.44|4077.74|4080.73|4072.03|766
1640560500000|2021-12-26 23:15:00|4081.71|4073.01|4080.3|4071.6|4083.22|4074.52|4079|4070.3|917
1640560800000|2021-12-26 23:20:00|4080.11|4071.41|4079.13|4070.43|4081.29|4072.59|4076.52|4067.82|909
1640561100000|2021-12-26 23:25:00|4079.17|4070.47|4073.51|4064.81|4079.47|4070.77|4068.56|4059.86|913
1640561400000|2021-12-26 23:30:00|4073.5|4064.8|4070.72|4062.02|4075.14|4066.44|4069.28|4060.58|667
1640561700000|2021-12-26 23:35:00|4070.71|4062.01|4074.19|4065.49|4076.78|4068.08|4067.34|4058.64|872
1640562000000|2021-12-26 23:40:00|4074.2|4065.5|4073.08|4064.38|4076.12|4067.42|4070.68|4061.98|835
1640562300000|2021-12-26 23:45:00|4073.2|4064.5|4074.76|4066.06|4076.94|4068.24|4073.2|4064.5|800
1640562600000|2021-12-26 23:50:00|4074.75|4066.05|4076.84|4068.14|4078.16|4069.46|4074.54|4065.84|836
1640562900000|2021-12-26 23:55:00|4076.72|4068.02|4068.58|4059.88|4077.29|4068.59|4065.88|4057.18|945
1640563200000|2021-12-27 00:00:00|4068.63|4059.93|4073.07|4064.37|4076.65|4067.95|4068.63|4059.93|924
1640563500000|2021-12-27 00:05:00|4073.06|4064.36|4075.16|4066.46|4075.33|4066.63|4071.33|4062.63|769
1640563800000|2021-12-27 00:10:00|4075.15|4066.45|4078.87|4070.17|4083.05|4074.35|4074.23|4065.53|684
1640564100000|2021-12-27 00:15:00|4078.88|4070.18|4080.04|4071.34|4084.19|4075.49|4076.78|4068.08|908
1640564400000|2021-12-27 00:20:00|4080.03|4071.33|4085.08|4076.38|4086.23|4077.53|4080.03|4071.33|808
1640564700000|2021-12-27 00:25:00|4085.09|4076.39|4083.64|4074.94|4085.81|4077.11|4082.84|4074.14|795
1640565000000|2021-12-27 00:30:00|4083.74|4075.04|4085.46|4076.76|4086.42|4077.72|4081.5|4072.8|810
1640565300000|2021-12-27 00:35:00|4085.5|4076.8|4076.06|4067.36|4085.5|4076.8|4071.21|4062.51|914
1640565600000|2021-12-27 00:40:00|4076.05|4067.35|4068.53|4059.83|4076.13|4067.43|4065.54|4056.84|980
1640565900000|2021-12-27 00:45:00|4068.55|4059.85|4069.54|4060.84|4074.38|4065.68|4066.4|4057.7|876
1640566200000|2021-12-27 00:50:00|4069.52|4060.82|4065.34|4056.64|4071.01|4062.31|4065.19|4056.49|830
1640566500000|2021-12-27 00:55:00|4065.19|4056.49|4067.85|4059.15|4069.01|4060.31|4064.63|4055.93|725
1640566800000|2021-12-27 01:00:00|4067.47|4058.77|4059.95|4051.25|4068.01|4059.31|4058.87|4050.17|747
1640567100000|2021-12-27 01:05:00|4059.97|4051.27|4060.72|4052.02|4063.18|4054.48|4059.16|4050.46|741
1640567400000|2021-12-27 01:10:00|4060.67|4051.97|4057.29|4048.59|4061.81|4053.11|4055.4|4046.7|537
1640567700000|2021-12-27 01:15:00|4057.3|4048.6|4061.49|4052.79|4062.11|4053.41|4055.69|4046.99|773
1640568000000|2021-12-27 01:20:00|4061.5|4052.8|4067.72|4059.02|4070.06|4061.36|4061.23|4052.53|762
1640568300000|2021-12-27 01:25:00|4067.82|4059.12|4072.46|4063.76|4073.85|4065.15|4067.65|4058.95|610
1640568600000|2021-12-27 01:30:00|4072.47|4063.77|4070|4061.3|4072.62|4063.92|4069.4|4060.7|676
1640568900000|2021-12-27 01:35:00|4069.99|4061.29|4065.72|4057.02|4070.12|4061.42|4065.34|4056.64|683
1640569200000|2021-12-27 01:40:00|4065.34|4056.64|4068.83|4060.13|4069.02|4060.32|4063.51|4054.81|622
1640569500000|2021-12-27 01:45:00|4068.91|4060.21|4074.49|4065.79|4074.91|4066.21|4068.44|4059.74|689
1640569800000|2021-12-27 01:50:00|4074.75|4066.05|4079.62|4070.92|4079.76|4071.06|4074.35|4065.65|637
1640570100000|2021-12-27 01:55:00|4079.63|4070.93|4081.22|4072.52|4082.85|4074.15|4077.76|4069.06|639
1640570400000|2021-12-27 02:00:00|4081.25|4072.55|4074.06|4065.36|4081.98|4073.28|4073.35|4064.65|684
1640570700000|2021-12-27 02:05:00|4073.66|4064.96|4076.86|4068.16|4078.11|4069.41|4073.66|4064.96|532
1640571000000|2021-12-27 02:10:00|4076.97|4068.27|4082.41|4073.71|4082.8|4074.1|4074.38|4065.68|561
1640571300000|2021-12-27 02:15:00|4082.27|4073.57|4078.43|4069.73|4082.61|4073.91|4078.15|4069.45|785
1640571600000|2021-12-27 02:20:00|4078.34|4069.64|4079.85|4071.15|4080.2|4071.5|4078.34|4069.64|661
1640571900000|2021-12-27 02:25:00|4079.88|4071.18|4082.32|4073.62|4083.12|4074.42|4079.77|4071.07|715
1640572200000|2021-12-27 02:30:00|4082.31|4073.61|4081.79|4073.09|4082.9|4074.2|4080.82|4072.12|724
1640572500000|2021-12-27 02:35:00|4081.75|4073.05|4085.09|4076.39|4085.47|4076.77|4081.1|4072.4|806
1640572800000|2021-12-27 02:40:00|4085.29|4076.59|4085.02|4076.32|4085.75|4077.05|4082.75|4074.05|698
1640573100000|2021-12-27 02:45:00|4085.03|4076.33|4086.55|4077.85|4087.29|4078.59|4083.46|4074.76|636
1640573400000|2021-12-27 02:50:00|4086.58|4077.88|4083.91|4075.21|4087.43|4078.73|4082.84|4074.14|691
1640573700000|2021-12-27 02:55:00|4083.81|4075.11|4077.53|4068.83|4085.21|4076.51|4074.65|4065.95|782
1640574000000|2021-12-27 03:00:00|4077.49|4068.79|4078.15|4069.45|4079.12|4070.42|4075.21|4066.51|710
1640574300000|2021-12-27 03:05:00|4078.14|4069.44|4080.55|4071.85|4081.24|4072.54|4076.98|4068.28|561
1640574600000|2021-12-27 03:10:00|4080.61|4071.91|4081.27|4072.57|4082.6|4073.9|4080.24|4071.54|641
1640574900000|2021-12-27 03:15:00|4081.28|4072.58|4082.27|4073.57|4083.04|4074.34|4080.51|4071.81|762
1640575200000|2021-12-27 03:20:00|4082.24|4073.54|4090.66|4081.96|4091.25|4082.55|4082.24|4073.54|620
1640575500000|2021-12-27 03:25:00|4090.81|4082.11|4091.95|4083.25|4092.45|4083.75|4089.91|4081.21|738
1640575800000|2021-12-27 03:30:00|4091.94|4083.24|4092.19|4083.49|4093.16|4084.46|4090.14|4081.44|446
1640576100000|2021-12-27 03:35:00|4091.98|4083.28|4089.91|4081.21|4093.79|4085.09|4088.53|4079.83|661
1640576400000|2021-12-27 03:40:00|4089.9|4081.2|4091.81|4083.11|4092.86|4084.16|4089.29|4080.59|707
1640576700000|2021-12-27 03:45:00|4091.8|4083.1|4088.97|4080.27|4092.48|4083.78|4087.69|4078.99|639
1640577000000|2021-12-27 03:50:00|4088.93|4080.23|4086.05|4077.35|4089.13|4080.43|4085.55|4076.85|601
1640577300000|2021-12-27 03:55:00|4086.06|4077.36|4087.1|4078.4|4087.51|4078.81|4085.96|4077.26|330
1640577600000|2021-12-27 04:00:00|4087.14|4078.44|4083.07|4074.37|4087.35|4078.65|4082.73|4074.03|609
1640577900000|2021-12-27 04:05:00|4083.08|4074.38|4081.44|4072.74|4083.25|4074.55|4080.78|4072.08|724
1640578200000|2021-12-27 04:10:00|4081.43|4072.73|4084.05|4075.35|4085.84|4077.14|4081.29|4072.59|465
1640578500000|2021-12-27 04:15:00|4084.03|4075.33|4077.54|4068.84|4084.14|4075.44|4077.4|4068.7|763
1640578800000|2021-12-27 04:20:00|4077.55|4068.85|4077.02|4068.32|4079.93|4071.23|4076.38|4067.68|743
1640579100000|2021-12-27 04:25:00|4077.12|4068.42|4075.64|4066.94|4078.93|4070.23|4074.89|4066.19|855
1640579400000|2021-12-27 04:30:00|4075.55|4066.85|4077.37|4068.67|4078.79|4070.09|4075.05|4066.35|700
1640579700000|2021-12-27 04:35:00|4077.38|4068.68|4076.46|4067.76|4077.42|4068.72|4074.89|4066.19|700
1640580000000|2021-12-27 04:40:00|4076.35|4067.65|4075.72|4067.02|4078.66|4069.96|4073.73|4065.03|894
1640580300000|2021-12-27 04:45:00|4075.78|4067.08|4077.52|4068.82|4077.95|4069.25|4073.14|4064.44|816
1640580600000|2021-12-27 04:50:00|4077.57|4068.87|4074.28|4065.58|4078.08|4069.38|4073.45|4064.75|846
1640580900000|2021-12-27 04:55:00|4074.27|4065.57|4075.03|4066.33|4076.26|4067.56|4072.83|4064.13|903
1640581200000|2021-12-27 05:00:00|4075.04|4066.34|4073.44|4064.74|4075.49|4066.79|4072.6|4063.9|680
1640581500000|2021-12-27 05:05:00|4073.31|4064.61|4071.62|4062.92|4073.53|4064.83|4069.97|4061.27|794
1640581800000|2021-12-27 05:10:00|4071.57|4062.87|4072.89|4064.19|4073.82|4065.12|4070.62|4061.92|741
1640582100000|2021-12-27 05:15:00|4072.98|4064.28|4069.29|4060.59|4073.48|4064.78|4067.6|4058.9|568
1640582400000|2021-12-27 05:20:00|4069.23|4060.53|4072.77|4064.07|4073.61|4064.91|4069.06|4060.36|664
1640582700000|2021-12-27 05:25:00|4072.76|4064.06|4072.19|4063.49|4074.83|4066.13|4071.74|4063.04|645
1640583000000|2021-12-27 05:30:00|4072.16|4063.46|4073.25|4064.55|4075.18|4066.48|4072.16|4063.46|575
1640583300000|2021-12-27 05:35:00|4073.5|4064.8|4071.86|4063.16|4074.15|4065.45|4070.4|4061.7|678
1640583600000|2021-12-27 05:40:00|4071.83|4063.13|4073.89|4065.19|4074.37|4065.67|4070.64|4061.94|760
1640583900000|2021-12-27 05:45:00|4073.88|4065.18|4071.06|4062.36|4073.99|4065.29|4070.56|4061.86|567
1640584200000|2021-12-27 05:50:00|4071.04|4062.34|4069.29|4060.59|4071.27|4062.57|4068.16|4059.46|586
1640584500000|2021-12-27 05:55:00|4069.3|4060.6|4069.25|4060.55|4069.86|4061.16|4067.23|4058.53|656
1640584800000|2021-12-27 06:00:00|4069.26|4060.56|4069.26|4060.56|4071.27|4062.57|4067.94|4059.24|661
1640585100000|2021-12-27 06:05:00|4069.67|4060.97|4067.84|4059.14|4069.72|4061.02|4066.04|4057.34|733
1640585400000|2021-12-27 06:10:00|4067.83|4059.13|4062.78|4054.08|4067.9|4059.2|4062.49|4053.79|661
1640585700000|2021-12-27 06:15:00|4062.66|4053.96|4067.12|4058.42|4067.5|4058.8|4062.61|4053.91|727
1640586000000|2021-12-27 06:20:00|4067.1|4058.4|4067.17|4058.47|4067.75|4059.05|4066.79|4058.09|796
1640586300000|2021-12-27 06:25:00|4067.1|4058.4|4066.35|4057.65|4068.62|4059.92|4066.01|4057.31|717
1640586600000|2021-12-27 06:30:00|4066.39|4057.69|4072.58|4063.88|4073.68|4064.98|4066.28|4057.58|699
1640586900000|2021-12-27 06:35:00|4072.65|4063.95|4073.53|4064.83|4074.65|4065.95|4071.46|4062.76|566
1640587200000|2021-12-27 06:40:00|4073.57|4064.87|4076.02|4067.32|4076.61|4067.91|4073.49|4064.79|626
1640587500000|2021-12-27 06:45:00|4075.74|4067.04|4073.49|4064.79|4076.14|4067.44|4073.16|4064.46|485
1640587800000|2021-12-27 06:50:00|4073.57|4064.87|4076.03|4067.33|4078.12|4069.42|4073.37|4064.67|759
1640588100000|2021-12-27 06:55:00|4075.7|4067|4074.87|4066.17|4076.94|4068.24|4073.26|4064.56|813
1640588400000|2021-12-27 07:00:00|4074.88|4066.18|4071.87|4063.17|4074.94|4066.24|4070.4|4061.7|721
1640588700000|2021-12-27 07:05:00|4071.89|4063.19|4072.98|4064.28|4074.74|4066.04|4071.85|4063.15|604
1640589000000|2021-12-27 07:10:00|4073.23|4064.53|4072.53|4063.83|4076.17|4067.47|4072.53|4063.83|568
1640589300000|2021-12-27 07:15:00|4072.62|4063.92|4073.55|4064.85|4075.42|4066.72|4072.28|4063.58|622
1640589600000|2021-12-27 07:20:00|4073.49|4064.79|4075.6|4066.9|4077.14|4068.44|4073.45|4064.75|549
1640589900000|2021-12-27 07:25:00|4075.1|4066.4|4073.38|4064.68|4075.51|4066.81|4071.29|4062.59|695
1640590200000|2021-12-27 07:30:00|4073.36|4064.66|4059.08|4050.38|4073.36|4064.66|4058.84|4050.14|768
1640590500000|2021-12-27 07:35:00|4059.07|4050.37|4060.42|4051.72|4063.72|4055.02|4058.79|4050.09|850
1640590800000|2021-12-27 07:40:00|4060.55|4051.85|4062.57|4053.87|4062.84|4054.14|4059.93|4051.23|715
1640591100000|2021-12-27 07:45:00|4062.68|4053.98|4055.38|4046.68|4062.7|4054|4055.09|4046.39|764
1640591400000|2021-12-27 07:50:00|4055.39|4046.69|4056.79|4048.09|4057.13|4048.43|4054.7|4046|644
1640591700000|2021-12-27 07:55:00|4056.78|4048.08|4057.39|4048.69|4059.68|4050.98|4056.67|4047.97|656
1640592000000|2021-12-27 08:00:00|4057.66|4048.96|4058.91|4050.21|4059.54|4050.84|4055.28|4046.58|814
1640592300000|2021-12-27 08:05:00|4058.99|4050.29|4063.32|4054.62|4063.76|4055.06|4058.47|4049.77|797
1640592600000|2021-12-27 08:10:00|4063.39|4054.69|4067.54|4058.84|4068.54|4059.84|4060.8|4052.1|767
1640592900000|2021-12-27 08:15:00|4067.55|4058.85|4067.76|4059.06|4067.87|4059.17|4065.21|4056.51|632
1640593200000|2021-12-27 08:20:00|4067.7|4059|4068.49|4059.79|4069.65|4060.95|4067.52|4058.82|474
1640593500000|2021-12-27 08:25:00|4068.5|4059.8|4066.74|4058.04|4068.63|4059.93|4066.39|4057.69|654
1640593800000|2021-12-27 08:30:00|4066.61|4057.91|4066.45|4057.75|4067.46|4058.76|4064.67|4055.97|681
1640594100000|2021-12-27 08:35:00|4066.43|4057.73|4062.98|4054.28|4066.43|4057.73|4062.44|4053.74|695
1640594400000|2021-12-27 08:40:00|4062.99|4054.29|4060.87|4052.17|4063.48|4054.78|4058.76|4050.06|865
1640594700000|2021-12-27 08:45:00|4060.86|4052.16|4050.78|4042.08|4060.92|4052.22|4050.35|4041.65|775
1640595000000|2021-12-27 08:50:00|4050.81|4042.11|4050.28|4041.58|4053.24|4044.54|4049.66|4040.96|721
1640595300000|2021-12-27 08:55:00|4050.26|4041.56|4043.99|4035.29|4050.68|4041.98|4040.96|4032.26|773
1640595600000|2021-12-27 09:00:00|4044|4035.3|4043.83|4035.13|4045.87|4037.17|4040.12|4031.42|844
1640595900000|2021-12-27 09:05:00|4043.84|4035.14|4040.9|4032.2|4043.84|4035.14|4039.88|4031.18|709
1640596200000|2021-12-27 09:10:00|4040.96|4032.26|4050.38|4041.68|4051.44|4042.74|4040.96|4032.26|793
1640596500000|2021-12-27 09:15:00|4050.48|4041.78|4053.85|4045.15|4053.87|4045.17|4049.46|4040.76|835
1640596800000|2021-12-27 09:20:00|4053.9|4045.2|4052.96|4044.26|4054.35|4045.65|4051.8|4043.1|805
1640597100000|2021-12-27 09:25:00|4052.94|4044.24|4051.99|4043.29|4054.04|4045.34|4050.34|4041.64|674
1640597400000|2021-12-27 09:30:00|4052.01|4043.31|4050.19|4041.49|4052.33|4043.63|4046.73|4038.03|774
1640597700000|2021-12-27 09:35:00|4049.64|4040.94|4050.99|4042.29|4051.51|4042.81|4045.46|4036.76|885
1640598000000|2021-12-27 09:40:00|4051.05|4042.35|4053.52|4044.82|4054.11|4045.41|4048.27|4039.57|737
1640598300000|2021-12-27 09:45:00|4053.5|4044.8|4060.99|4052.29|4061.25|4052.55|4052.84|4044.14|750
1640598600000|2021-12-27 09:50:00|4060.03|4051.33|4060.51|4051.81|4061.2|4052.5|4058.38|4049.68|701
1640598900000|2021-12-27 09:55:00|4060.57|4051.87|4059.19|4050.49|4062.21|4053.51|4058.55|4049.85|820
1640599200000|2021-12-27 10:00:00|4058.98|4050.28|4061.72|4053.02|4062.29|4053.59|4058.86|4050.16|735
1640599500000|2021-12-27 10:05:00|4061.66|4052.96|4065.71|4057.01|4066.85|4058.15|4061.07|4052.37|570
1640599800000|2021-12-27 10:10:00|4065.68|4056.98|4063.86|4055.16|4066.95|4058.25|4063.24|4054.54|591
1640600100000|2021-12-27 10:15:00|4063.77|4055.07|4066.06|4057.36|4067.3|4058.6|4060.99|4052.29|738
1640600400000|2021-12-27 10:20:00|4065.98|4057.28|4063.65|4054.95|4066.77|4058.07|4063.31|4054.61|676
1640600700000|2021-12-27 10:25:00|4063.64|4054.94|4064.29|4055.59|4065.18|4056.48|4062.22|4053.52|725
1640601000000|2021-12-27 10:30:00|4064.26|4055.56|4062.96|4054.26|4064.52|4055.82|4062.56|4053.86|740
1640601300000|2021-12-27 10:35:00|4062.92|4054.22|4060.09|4051.39|4063.1|4054.4|4059.44|4050.74|748
1640601600000|2021-12-27 10:40:00|4060.2|4051.5|4061.51|4052.81|4062.78|4054.08|4057.83|4049.13|827
1640601900000|2021-12-27 10:45:00|4061.64|4052.94|4064.53|4055.83|4064.62|4055.92|4058.41|4049.71|829
1640602200000|2021-12-27 10:50:00|4064.41|4055.71|4065.27|4056.57|4067.75|4059.05|4063.62|4054.92|873
1640602500000|2021-12-27 10:55:00|4066.71|4058.01|4065.4|4056.7|4067.63|4058.93|4063.15|4054.45|842
1640602800000|2021-12-27 11:00:00|4065.44|4056.74|4067.52|4058.82|4068.61|4059.91|4065.02|4056.32|754
1640603100000|2021-12-27 11:05:00|4067.49|4058.79|4068.64|4059.94|4070.48|4061.78|4065.85|4057.15|805
1640603400000|2021-12-27 11:10:00|4068.61|4059.91|4069.33|4060.63|4072.03|4063.33|4067.59|4058.89|688
1640603700000|2021-12-27 11:15:00|4069.46|4060.76|4070.51|4061.81|4070.76|4062.06|4068.84|4060.14|629
1640604000000|2021-12-27 11:20:00|4071.2|4062.5|4064.5|4055.8|4071.2|4062.5|4063.86|4055.16|580
1640604300000|2021-12-27 11:25:00|4064.65|4055.95|4061.92|4053.22|4066.44|4057.74|4061.36|4052.66|600
1640604600000|2021-12-27 11:30:00|4061.91|4053.21|4064.53|4055.83|4064.92|4056.22|4061.62|4052.92|551
1640604900000|2021-12-27 11:35:00|4064.52|4055.82|4064.94|4056.24|4065.49|4056.79|4062.93|4054.23|700
1640605200000|2021-12-27 11:40:00|4065.05|4056.35|4066.44|4057.74|4067.35|4058.65|4065.05|4056.35|637
1640605500000|2021-12-27 11:45:00|4066.45|4057.75|4063.41|4054.71|4068.46|4059.76|4062.59|4053.89|533
1640605800000|2021-12-27 11:50:00|4063.44|4054.74|4064.07|4055.37|4064.84|4056.14|4062.72|4054.02|734
1640606100000|2021-12-27 11:55:00|4064.09|4055.39|4067.1|4058.4|4067.34|4058.64|4063.7|4055|622
1640606400000|2021-12-27 12:00:00|4067.12|4058.42|4065.91|4057.21|4068.14|4059.44|4065.47|4056.77|694
1640606700000|2021-12-27 12:05:00|4065.88|4057.18|4063.65|4054.95|4066|4057.3|4062.19|4053.49|688
1640607000000|2021-12-27 12:10:00|4063.64|4054.94|4064.05|4055.35|4064.24|4055.54|4061.52|4052.82|752
1640607300000|2021-12-27 12:15:00|4064.03|4055.33|4052.45|4043.75|4064.05|4055.35|4051.95|4043.25|777
1640607600000|2021-12-27 12:20:00|4052.5|4043.8|4059.48|4050.78|4060.51|4051.81|4051.98|4043.28|779
1640607900000|2021-12-27 12:25:00|4059.45|4050.75|4075.49|4066.79|4075.58|4066.88|4058.78|4050.08|730
1640608200000|2021-12-27 12:30:00|4074.74|4066.04|4088.81|4080.11|4089.02|4080.32|4074.25|4065.55|940
1640608500000|2021-12-27 12:35:00|4088.95|4080.25|4094.55|4085.85|4101.24|4092.54|4088.95|4080.25|1051
1640608800000|2021-12-27 12:40:00|4094.57|4085.87|4092.78|4084.08|4094.83|4086.13|4088.39|4079.69|963
1640609100000|2021-12-27 12:45:00|4092.95|4084.25|4086.63|4077.93|4092.98|4084.28|4086.44|4077.74|961
1640609400000|2021-12-27 12:50:00|4086.58|4077.88|4092.6|4083.9|4092.62|4083.92|4086.28|4077.58|772
1640609700000|2021-12-27 12:55:00|4092.59|4083.89|4087.95|4079.25|4093.57|4084.87|4087.05|4078.35|787
1640610000000|2021-12-27 13:00:00|4088.24|4079.54|4092.77|4084.07|4093.46|4084.76|4088.24|4079.54|847
1640610300000|2021-12-27 13:05:00|4092.8|4084.1|4091.37|4082.67|4096.33|4087.63|4091.35|4082.65|866
1640610600000|2021-12-27 13:10:00|4091.16|4082.46|4080.67|4071.97|4091.16|4082.46|4080.43|4071.73|862
1640610900000|2021-12-27 13:15:00|4080.63|4071.93|4082.48|4073.78|4086.01|4077.31|4080.63|4071.93|943
1640611200000|2021-12-27 13:20:00|4082.51|4073.81|4086.32|4077.62|4087.8|4079.1|4082.51|4073.81|789
1640611500000|2021-12-27 13:25:00|4086.34|4077.64|4100.23|4091.53|4102.41|4093.71|4086.19|4077.49|1045
1640611800000|2021-12-27 13:30:00|4099.59|4090.89|4097.63|4088.93|4104.34|4095.64|4094.74|4086.04|1006
1640612100000|2021-12-27 13:35:00|4097.6|4088.9|4094.01|4085.31|4097.63|4088.93|4093.77|4085.07|877
1640612400000|2021-12-27 13:40:00|4094.02|4085.32|4093.58|4084.88|4095.96|4087.26|4092.22|4083.52|921
1640612700000|2021-12-27 13:45:00|4093.48|4084.78|4094.18|4085.48|4096.32|4087.62|4092.56|4083.86|899
1640613000000|2021-12-27 13:50:00|4094.17|4085.47|4099.55|4090.85|4102.92|4094.22|4094.09|4085.39|807
1640613300000|2021-12-27 13:55:00|4099.56|4090.86|4096.31|4087.61|4099.76|4091.06|4094.39|4085.69|896
1640613600000|2021-12-27 14:00:00|4096.27|4087.57|4096.52|4087.82|4101.7|4093|4096.22|4087.52|888
1640613900000|2021-12-27 14:05:00|4096.46|4087.76|4092.47|4083.77|4097.82|4089.12|4091.99|4083.29|876
1640614200000|2021-12-27 14:10:00|4092.32|4083.62|4096.87|4088.17|4098.8|4090.1|4092.32|4083.62|682
1640614500000|2021-12-27 14:15:00|4096.88|4088.18|4103.65|4094.95|4103.85|4095.15|4096.17|4087.47|654
1640614800000|2021-12-27 14:20:00|4103.22|4094.52|4100.53|4091.83|4106.25|4097.55|4099.88|4091.18|682
1640615100000|2021-12-27 14:25:00|4100.4|4091.7|4092.3|4083.6|4102.3|4093.6|4090.16|4081.46|822
1640615400000|2021-12-27 14:30:00|4092.42|4083.72|4098.73|4090.03|4101.48|4092.78|4092.27|4083.57|717
1640615700000|2021-12-27 14:35:00|4098.56|4089.86|4097.54|4088.84|4102.12|4093.42|4096.76|4088.06|890
1640616000000|2021-12-27 14:40:00|4097.49|4088.79|4104.22|4095.52|4105.64|4096.94|4095.32|4086.62|873
1640616300000|2021-12-27 14:45:00|4104.23|4095.53|4104.33|4095.63|4106.2|4097.5|4099.73|4091.03|983
1640616600000|2021-12-27 14:50:00|4104.31|4095.61|4098.78|4090.08|4106.58|4097.88|4098.19|4089.49|880
1640616900000|2021-12-27 14:55:00|4098.79|4090.09|4100.93|4092.23|4102.92|4094.22|4098.19|4089.49|794
1640617200000|2021-12-27 15:00:00|4100.99|4092.29|4112.05|4103.35|4113.83|4105.13|4099.4|4090.7|960
1640617500000|2021-12-27 15:05:00|4112.03|4103.33|4112.45|4103.75|4119.62|4110.92|4111.61|4102.91|818
1640617800000|2021-12-27 15:10:00|4112.41|4103.71|4105.29|4096.59|4112.89|4104.19|4104.94|4096.24|814
1640618100000|2021-12-27 15:15:00|4105.31|4096.61|4104.64|4095.94|4105.59|4096.89|4100.37|4091.67|819
1640618400000|2021-12-27 15:20:00|4104.19|4095.49|4100.68|4091.98|4106.87|4098.17|4100.34|4091.64|793
1640618700000|2021-12-27 15:25:00|4100.66|4091.96|4102.98|4094.28|4103.25|4094.55|4100.51|4091.81|816
1640619000000|2021-12-27 15:30:00|4103.01|4094.31|4103.61|4094.91|4104.69|4095.99|4102.97|4094.27|617
1640619300000|2021-12-27 15:35:00|4103.57|4094.87|4096.8|4088.1|4103.57|4094.87|4095.55|4086.85|776
1640619600000|2021-12-27 15:40:00|4096.85|4088.15|4097.2|4088.5|4099.88|4091.18|4095.18|4086.48|781
1640619900000|2021-12-27 15:45:00|4097.28|4088.58|4094.62|4085.92|4097.99|4089.29|4092.66|4083.96|874
1640620200000|2021-12-27 15:50:00|4094.64|4085.94|4095.08|4086.38|4096.28|4087.58|4093.91|4085.21|764
1640620500000|2021-12-27 15:55:00|4095.09|4086.39|4098.19|4089.49|4098.84|4090.14|4095.09|4086.39|651
1640620800000|2021-12-27 16:00:00|4098.25|4089.55|4102.19|4093.49|4106.1|4097.4|4098.25|4089.55|759
1640621100000|2021-12-27 16:05:00|4102.18|4093.48|4093.76|4085.06|4102.28|4093.58|4092.69|4083.99|703
1640621400000|2021-12-27 16:10:00|4093.69|4084.99|4096.65|4087.95|4099.85|4091.15|4093.53|4084.83|795
1640621700000|2021-12-27 16:15:00|4096.64|4087.94|4092.63|4083.93|4098.06|4089.36|4089.7|4081|700
1640622000000|2021-12-27 16:20:00|4092.76|4084.06|4087.02|4078.32|4092.76|4084.06|4086.69|4077.99|751
1640622300000|2021-12-27 16:25:00|4086.27|4077.57|4090.07|4081.37|4090.93|4082.23|4084.56|4075.86|827
1640622600000|2021-12-27 16:30:00|4090.06|4081.36|4088.75|4080.05|4091.95|4083.25|4088.75|4080.05|891
1640622900000|2021-12-27 16:35:00|4088.89|4080.19|4093.72|4085.02|4094.03|4085.33|4086.93|4078.23|856
1640623200000|2021-12-27 16:40:00|4093.79|4085.09|4100.21|4091.51|4100.49|4091.79|4093.32|4084.62|641
1640623500000|2021-12-27 16:45:00|4100.24|4091.54|4096.3|4087.6|4100.29|4091.59|4094.95|4086.25|908
1640623800000|2021-12-27 16:50:00|4096.25|4087.55|4096.19|4087.49|4097.91|4089.21|4095.85|4087.15|815
1640624100000|2021-12-27 16:55:00|4096.15|4087.45|4097.15|4088.45|4097.55|4088.85|4095.48|4086.78|828
1640624400000|2021-12-27 17:00:00|4097.14|4088.44|4100.55|4091.85|4101.05|4092.35|4096.43|4087.73|806
1640624700000|2021-12-27 17:05:00|4100.52|4091.82|4096.96|4088.26|4101.54|4092.84|4095.01|4086.31|765
1640625000000|2021-12-27 17:10:00|4096.67|4087.97|4103.18|4094.48|4103.23|4094.53|4096.57|4087.87|681
1640625300000|2021-12-27 17:15:00|4103.01|4094.31|4107.5|4098.8|4108.05|4099.35|4102.91|4094.21|647
1640625600000|2021-12-27 17:20:00|4107.59|4098.89|4122.74|4114.04|4123.35|4114.65|4104.89|4096.19|812
1640625900000|2021-12-27 17:25:00|4122.82|4114.12|4113.8|4105.1|4124.45|4115.75|4111.23|4102.53|1010
1640626200000|2021-12-27 17:30:00|4113.65|4104.95|4121.38|4112.68|4121.56|4112.86|4113.65|4104.95|859
1640626500000|2021-12-27 17:35:00|4121.37|4112.67|4122.84|4114.14|4127.97|4119.27|4120.84|4112.14|1059
1640626800000|2021-12-27 17:40:00|4122.88|4114.18|4125.43|4116.73|4129.61|4120.91|4120.28|4111.58|916
1640627100000|2021-12-27 17:45:00|4125.25|4116.55|4124.27|4115.57|4130.89|4122.19|4121.68|4112.98|939
1640627400000|2021-12-27 17:50:00|4124.44|4115.74|4122.38|4113.68|4126.36|4117.66|4119.82|4111.12|987
1640627700000|2021-12-27 17:55:00|4122.41|4113.71|4121.95|4113.25|4127.31|4118.61|4120.83|4112.13|917
1640628000000|2021-12-27 18:00:00|4121.91|4113.21|4127.05|4118.35|4129|4120.3|4121.89|4113.19|861
1640628300000|2021-12-27 18:05:00|4127.04|4118.34|4128.83|4120.13|4131.8|4123.1|4126.53|4117.83|954
1640628600000|2021-12-27 18:10:00|4128.74|4120.04|4118.41|4109.71|4128.74|4120.04|4118.09|4109.39|947
1640628900000|2021-12-27 18:15:00|4118.44|4109.74|4112.78|4104.08|4120.26|4111.56|4111.69|4102.99|771
1640629200000|2021-12-27 18:20:00|4112.83|4104.13|4111.74|4103.04|4114.72|4106.02|4109.75|4101.05|803
1640629500000|2021-12-27 18:25:00|4111.89|4103.19|4107.2|4098.5|4113.92|4105.22|4106.38|4097.68|741
1640629800000|2021-12-27 18:30:00|4107.41|4098.71|4106.9|4098.2|4109.67|4100.97|4099.99|4091.29|782
1640630100000|2021-12-27 18:35:00|4106.88|4098.18|4113.76|4105.06|4117.46|4108.76|4106.11|4097.41|685
1640630400000|2021-12-27 18:40:00|4114.87|4106.17|4108.83|4100.13|4115.99|4107.29|4105.01|4096.31|741
1640630700000|2021-12-27 18:45:00|4109.07|4100.37|4105.9|4097.2|4109.9|4101.2|4103.76|4095.06|833
1640631000000|2021-12-27 18:50:00|4105.89|4097.19|4103.05|4094.35|4106.14|4097.44|4102.76|4094.06|716
1640631300000|2021-12-27 18:55:00|4103.06|4094.36|4103.21|4094.51|4104.2|4095.5|4100.33|4091.63|781
1640631600000|2021-12-27 19:00:00|4103.41|4094.71|4101.98|4093.28|4104.53|4095.83|4100|4091.3|727
1640631900000|2021-12-27 19:05:00|4101.97|4093.27|4100.64|4091.94|4103.04|4094.34|4099.9|4091.2|761
1640632200000|2021-12-27 19:10:00|4100.92|4092.22|4100.4|4091.7|4101.97|4093.27|4099.78|4091.08|744
1640632500000|2021-12-27 19:15:00|4100.83|4092.13|4095.22|4086.52|4100.83|4092.13|4094.86|4086.16|711
1640632800000|2021-12-27 19:20:00|4095.66|4086.96|4097.61|4088.91|4099.29|4090.59|4094.62|4085.92|861
1640633100000|2021-12-27 19:25:00|4098.19|4089.49|4088.78|4080.08|4098.39|4089.69|4087.12|4078.42|790
1640633400000|2021-12-27 19:30:00|4088.72|4080.02|4085.34|4076.64|4089.62|4080.92|4082.29|4073.59|776
1640633700000|2021-12-27 19:35:00|4085.2|4076.5|4093.38|4084.68|4093.55|4084.85|4085.2|4076.5|816
1640634000000|2021-12-27 19:40:00|4093.37|4084.67|4090.2|4081.5|4093.54|4084.84|4089.6|4080.9|567
1640634300000|2021-12-27 19:45:00|4090.13|4081.43|4095.18|4086.48|4095.95|4087.25|4089.28|4080.58|627
1640634600000|2021-12-27 19:50:00|4094.82|4086.12|4084.2|4075.5|4095.42|4086.72|4083.89|4075.19|729
1640634900000|2021-12-27 19:55:00|4084.4|4075.7|4084.22|4075.52|4086.51|4077.81|4083.28|4074.58|836
1640635200000|2021-12-27 20:00:00|4083.74|4075.04|4090.65|4081.95|4090.98|4082.28|4082.74|4074.04|676
1640635500000|2021-12-27 20:05:00|4090.66|4081.96|4091.79|4083.09|4092.73|4084.03|4089.35|4080.65|759
1640635800000|2021-12-27 20:10:00|4091.52|4082.82|4094.11|4085.41|4095.97|4087.27|4091.15|4082.45|778
1640636100000|2021-12-27 20:15:00|4094.03|4085.33|4085.46|4076.76|4094.03|4085.33|4084.16|4075.46|841
1640636400000|2021-12-27 20:20:00|4085.47|4076.77|4086.32|4077.62|4087.96|4079.26|4082.98|4074.28|649
1640636700000|2021-12-27 20:25:00|4086.41|4077.71|4083.26|4074.56|4086.55|4077.85|4082.1|4073.4|665
1640637000000|2021-12-27 20:30:00|4083.24|4074.54|4088.71|4080.01|4090.53|4081.83|4083.23|4074.53|657
1640637300000|2021-12-27 20:35:00|4088.73|4080.03|4081.23|4072.53|4089.19|4080.49|4080.45|4071.75|673
1640637600000|2021-12-27 20:40:00|4081.21|4072.51|4081.8|4073.1|4085.32|4076.62|4077.27|4068.57|889
1640637900000|2021-12-27 20:45:00|4081.84|4073.14|4086.62|4077.92|4086.77|4078.07|4081.44|4072.74|701
1640638200000|2021-12-27 20:50:00|4086.56|4077.86|4093.08|4084.38|4093.33|4084.63|4086.14|4077.44|642
1640638500000|2021-12-27 20:55:00|4093.33|4084.63|4098.01|4089.31|4098.84|4090.14|4092.19|4083.49|560
1640638800000|2021-12-27 21:00:00|4097.89|4089.19|4097.11|4088.41|4098.44|4089.74|4095.79|4087.09|838
1640639100000|2021-12-27 21:05:00|4097.1|4088.4|4094.36|4085.66|4097.1|4088.4|4092.58|4083.88|817
1640639400000|2021-12-27 21:10:00|4094.1|4085.4|4090.58|4081.88|4096.24|4087.54|4089.86|4081.16|770
1640639700000|2021-12-27 21:15:00|4090.49|4081.79|4086.37|4077.67|4090.49|4081.79|4083.45|4074.75|710
1640640000000|2021-12-27 21:20:00|4086.4|4077.7|4087.06|4078.36|4087.72|4079.02|4085.21|4076.51|459
1640640300000|2021-12-27 21:25:00|4087.29|4078.59|4090.33|4081.63|4091.35|4082.65|4087.15|4078.45|614
1640640600000|2021-12-27 21:30:00|4090.48|4081.78|4086.39|4077.69|4091.88|4083.18|4085.28|4076.58|585
1640640900000|2021-12-27 21:35:00|4086.4|4077.7|4085.62|4076.92|4087.53|4078.83|4085.21|4076.51|519
1640641200000|2021-12-27 21:40:00|4085.7|4077|4082.46|4073.76|4086.66|4077.96|4081.52|4072.82|706
1640641500000|2021-12-27 21:45:00|4082.45|4073.75|4075.97|4067.27|4082.45|4073.75|4074.52|4065.82|788
1640641800000|2021-12-27 21:50:00|4075.8|4067.1|4068.44|4059.74|4079.23|4070.53|4065.95|4057.25|814
1640642100000|2021-12-27 21:55:00|4068.32|4059.62|4064.05|4055.35|4068.32|4059.62|4062.79|4054.09|675
1640642400000|2021-12-27 22:00:00|4064.18|4055.48|4070.15|4061.45|4071.35|4062.65|4061.48|4052.78|793
1640642700000|2021-12-27 22:05:00|4070.16|4061.46|4073.78|4065.08|4073.79|4065.09|4066.6|4057.9|690
1640643000000|2021-12-27 22:10:00|4073.83|4065.13|4080.62|4071.92|4080.73|4072.03|4073.76|4065.06|536
1640643300000|2021-12-27 22:15:00|4080.55|4071.85|4078.66|4069.96|4080.72|4072.02|4073.73|4065.03|697
1640643600000|2021-12-27 22:20:00|4078.73|4070.03|4080.19|4071.49|4080.52|4071.82|4076.65|4067.95|567
1640643900000|2021-12-27 22:25:00|4080.16|4071.46|4073.14|4064.44|4080.16|4071.46|4072.81|4064.11|621
1640644200000|2021-12-27 22:30:00|4073.11|4064.41|4072.25|4063.55|4073.11|4064.41|4072.03|4063.33|323
1640644500000|2021-12-27 22:35:00|4072.24|4063.54|4066.35|4057.65|4072.25|4063.55|4065.14|4056.44|647
1640644800000|2021-12-27 22:40:00|4066.34|4057.64|4060.35|4051.65|4069.15|4060.45|4060.35|4051.65|607
1640645100000|2021-12-27 22:45:00|4060.37|4051.67|4058.08|4049.38|4060.37|4051.67|4049.84|4041.14|919
1640645400000|2021-12-27 22:50:00|4058.04|4049.34|4065.75|4057.05|4066.45|4057.75|4057.89|4049.19|887
1640645700000|2021-12-27 22:55:00|4065.79|4057.09|4068.44|4059.74|4069.42|4060.72|4065.76|4057.06|745
1640646000000|2021-12-27 23:00:00|4068.39|4059.69|4066.65|4057.95|4073.86|4065.16|4059.58|4050.88|1053
1640646300000|2021-12-27 23:05:00|4066.9|4058.2|4068.63|4059.93|4070.41|4061.71|4064.52|4055.82|996
1640646600000|2021-12-27 23:10:00|4068.68|4059.98|4065.96|4057.26|4070.24|4061.54|4063.16|4054.46|889
1640646900000|2021-12-27 23:15:00|4066|4057.3|4053.92|4045.22|4070.51|4061.81|4049.46|4040.76|973
1640647200000|2021-12-27 23:20:00|4054.42|4045.72|4048.7|4040|4054.42|4045.72|4043.11|4034.41|997
1640647500000|2021-12-27 23:25:00|4048.69|4039.99|4051.48|4042.78|4054.19|4045.49|4047.41|4038.71|902
1640647800000|2021-12-27 23:30:00|4051.34|4042.64|4044.76|4036.06|4051.85|4043.15|4044.06|4035.36|875
1640648100000|2021-12-27 23:35:00|4044.89|4036.19|4044.32|4035.62|4046.63|4037.93|4043.24|4034.54|873
1640648400000|2021-12-27 23:40:00|4044.39|4035.69|4050.82|4042.12|4051.49|4042.79|4037.99|4029.29|842
1640648700000|2021-12-27 23:45:00|4050.91|4042.21|4053.55|4044.85|4054.38|4045.68|4048.47|4039.77|800
1640649000000|2021-12-27 23:50:00|4053.65|4044.95|4043.94|4035.24|4053.65|4044.95|4043.28|4034.58|847
1640649300000|2021-12-27 23:55:00|4043.95|4035.25|4042.75|4034.05|4051.61|4042.91|4039.85|4031.15|996
1640649600000|2021-12-28 00:00:00|4042.76|4034.06|4032.55|4023.85|4042.77|4034.07|4027.61|4018.91|1016
1640649900000|2021-12-28 00:05:00|4032.53|4023.83|4023.1|4014.4|4034.21|4025.51|4023.04|4014.34|1022
1640650200000|2021-12-28 00:10:00|4023.08|4014.38|4032.65|4023.95|4037.67|4028.97|4017.33|4008.63|1057
1640650500000|2021-12-28 00:15:00|4032.67|4023.97|4022.87|4014.17|4033.22|4024.52|4016.93|4008.23|1046
1640650800000|2021-12-28 00:20:00|4022.79|4014.09|4019.27|4010.57|4023.68|4014.98|4015.49|4006.79|1088
1640651100000|2021-12-28 00:25:00|4019.26|4010.56|4027.78|4019.08|4027.99|4019.29|4015.06|4006.36|1026
1640651400000|2021-12-28 00:30:00|4027.77|4019.07|4010.16|4001.46|4027.77|4019.07|4009.92|4001.22|1026
1640651700000|2021-12-28 00:35:00|4010.24|4001.54|4019.25|4010.55|4020.23|4011.53|4009.38|4000.68|1055
1640652000000|2021-12-28 00:40:00|4019.28|4010.58|4023.49|4014.79|4026.42|4017.72|4018.94|4010.24|996
1640652300000|2021-12-28 00:45:00|4023.63|4014.93|4031.5|4022.8|4037.36|4028.66|4022.58|4013.88|1007
1640652600000|2021-12-28 00:50:00|4031.49|4022.79|4036.73|4028.03|4037.29|4028.59|4028.46|4019.76|837
1640652900000|2021-12-28 00:55:00|4036.57|4027.87|4035.51|4026.81|4036.73|4028.03|4032.84|4024.14|806
1640653200000|2021-12-28 01:00:00|4035.5|4026.8|4026.86|4018.16|4035.5|4026.8|4026.34|4017.64|902
1640653500000|2021-12-28 01:05:00|4026.8|4018.1|4028.16|4019.46|4029.12|4020.42|4017.25|4008.55|881
1640653800000|2021-12-28 01:10:00|4028.27|4019.57|4018.45|4009.75|4028.52|4019.82|4016.96|4008.26|936
1640654100000|2021-12-28 01:15:00|4018.37|4009.67|4021.28|4012.58|4026.92|4018.22|4009.61|4000.91|1001
1640654400000|2021-12-28 01:20:00|4021.29|4012.59|4015.56|4006.86|4021.62|4012.92|4010.66|4001.96|992
1640654700000|2021-12-28 01:25:00|4015.79|4007.09|4021.29|4012.59|4027.89|4019.19|4014.4|4005.7|876
1640655000000|2021-12-28 01:30:00|4021.48|4012.78|4013.82|4005.12|4021.7|4013|4013.41|4004.71|1010
1640655300000|2021-12-28 01:35:00|4013.91|4005.21|4002.38|3993.68|4014.91|4006.21|3997.51|3988.81|1052
1640655600000|2021-12-28 01:40:00|4002.54|3993.84|3986.49|3977.79|4002.87|3994.17|3981.29|3972.59|1123
1640655900000|2021-12-28 01:45:00|3986.45|3977.75|3992.4|3983.7|3993.05|3984.35|3975.06|3966.36|1105
1640656200000|2021-12-28 01:50:00|3992.52|3983.82|3993.26|3984.56|3993.32|3984.62|3982.76|3974.06|1066
1640656500000|2021-12-28 01:55:00|3993.18|3984.48|3988.11|3979.41|3993.18|3984.48|3979.83|3971.13|1042
1640656800000|2021-12-28 02:00:00|3988.05|3979.35|4000.3|3991.6|4000.3|3991.6|3979.89|3971.19|950
1640657100000|2021-12-28 02:05:00|4000.42|3991.72|3989.18|3980.48|4001.61|3992.91|3986.16|3977.46|1039
1640657400000|2021-12-28 02:10:00|3989.11|3980.41|3986.19|3977.49|3992.94|3984.24|3985.5|3976.8|989
1640657700000|2021-12-28 02:15:00|3986.29|3977.59|3977.54|3968.84|3987.54|3978.84|3977.54|3968.84|1009
1640658000000|2021-12-28 02:20:00|3977.76|3969.06|3984.71|3976.01|3985.44|3976.74|3974.05|3965.35|1026
1640658300000|2021-12-28 02:25:00|3984.59|3975.89|3986.62|3977.92|3988.91|3980.21|3982.08|3973.38|944
1640658600000|2021-12-28 02:30:00|3986.64|3977.94|3974.62|3965.92|3986.89|3978.19|3974.62|3965.92|916
1640658900000|2021-12-28 02:35:00|3974.53|3965.83|3981.57|3972.87|3983.61|3974.91|3973.81|3965.11|944
1640659200000|2021-12-28 02:40:00|3981.37|3972.67|3980.12|3971.42|3984.19|3975.49|3978.78|3970.08|978
1640659500000|2021-12-28 02:45:00|3980.25|3971.55|3968.42|3959.72|3980.28|3971.58|3962.81|3954.11|995
1640659800000|2021-12-28 02:50:00|3968.54|3959.84|3969.48|3960.78|3971.11|3962.41|3963.49|3954.79|1008
1640660100000|2021-12-28 02:55:00|3969.52|3960.82|3973.86|3965.16|3975.3|3966.6|3969.15|3960.45|918
1640660400000|2021-12-28 03:00:00|3973.72|3965.02|3963.99|3955.29|3973.72|3965.02|3963.1|3954.4|886
1640660700000|2021-12-28 03:05:00|3964.01|3955.31|3958.14|3949.44|3967.42|3958.72|3956.72|3948.02|866
1640661000000|2021-12-28 03:10:00|3958.3|3949.6|3940.15|3931.45|3960.8|3952.1|3937.55|3928.85|1068
1640661300000|2021-12-28 03:15:00|3940.18|3931.48|3956.03|3947.33|3956.8|3948.1|3938.72|3930.02|1096
1640661600000|2021-12-28 03:20:00|3956.1|3947.4|3960.51|3951.81|3961.05|3952.35|3955.3|3946.6|960
1640661900000|2021-12-28 03:25:00|3960.59|3951.89|3954.51|3945.81|3961.58|3952.88|3953.67|3944.97|912
1640662200000|2021-12-28 03:30:00|3954.52|3945.82|3948.2|3939.5|3956.02|3947.32|3947.64|3938.94|950
1640662500000|2021-12-28 03:35:00|3948.24|3939.54|3955.53|3946.83|3955.88|3947.18|3946.7|3938|936
1640662800000|2021-12-28 03:40:00|3955.51|3946.81|3952.16|3943.46|3955.54|3946.84|3947.03|3938.33|896
1640663100000|2021-12-28 03:45:00|3952.21|3943.51|3948.27|3939.57|3954.36|3945.66|3946.38|3937.68|863
1640663400000|2021-12-28 03:50:00|3948.39|3939.69|3956.17|3947.47|3956.57|3947.87|3946.68|3937.98|882
1640663700000|2021-12-28 03:55:00|3956.15|3947.45|3965.86|3957.16|3967.43|3958.73|3955.5|3946.8|937
1640664000000|2021-12-28 04:00:00|3965.82|3957.12|3943.91|3935.21|3965.82|3957.12|3942.63|3933.93|1060
1640664300000|2021-12-28 04:05:00|3944.17|3935.47|3949.56|3940.86|3950.41|3941.71|3943.57|3934.87|888
1640664600000|2021-12-28 04:10:00|3949.64|3940.94|3938.16|3929.46|3949.85|3941.15|3937.81|3929.11|979
1640664900000|2021-12-28 04:15:00|3938.13|3929.43|3903.74|3895.04|3938.57|3929.87|3899|3890.3|1069
1640665200000|2021-12-28 04:20:00|3903.87|3895.17|3905.31|3896.61|3914.3|3905.6|3883.96|3875.26|1142
1640665500000|2021-12-28 04:25:00|3905.36|3896.66|3906.12|3897.42|3906.18|3897.48|3895.67|3886.97|1068
1640665800000|2021-12-28 04:30:00|3906.2|3897.5|3902.99|3894.29|3912.42|3903.72|3901.99|3893.29|1075
1640666100000|2021-12-28 04:35:00|3902.98|3894.28|3908.97|3900.27|3909.07|3900.37|3892.92|3884.22|939
1640666400000|2021-12-28 04:40:00|3908.99|3900.29|3918.34|3909.64|3918.66|3909.96|3907.48|3898.78|923
1640666700000|2021-12-28 04:45:00|3918.33|3909.63|3923.64|3914.94|3924.02|3915.32|3911.78|3903.08|1031
1640667000000|2021-12-28 04:50:00|3923.58|3914.88|3918.71|3910.01|3923.92|3915.22|3918.36|3909.66|932
1640667300000|2021-12-28 04:55:00|3918.77|3910.07|3917.94|3909.24|3922.02|3913.32|3915.73|3907.03|862
1640667600000|2021-12-28 05:00:00|3917.98|3909.28|3923.62|3914.92|3923.85|3915.15|3914.76|3906.06|978
1640667900000|2021-12-28 05:05:00|3923.6|3914.9|3923.72|3915.02|3925.99|3917.29|3918.67|3909.97|974
1640668200000|2021-12-28 05:10:00|3923.87|3915.17|3924.65|3915.95|3925.5|3916.8|3921.34|3912.64|871
1640668500000|2021-12-28 05:15:00|3924.68|3915.98|3923.24|3914.54|3925.29|3916.59|3921.1|3912.4|838
1640668800000|2021-12-28 05:20:00|3923.02|3914.32|3916.43|3907.73|3923.24|3914.54|3913.03|3904.33|828
1640669100000|2021-12-28 05:25:00|3917.02|3908.32|3908.23|3899.53|3919.12|3910.42|3906.78|3898.08|829
1640669400000|2021-12-28 05:30:00|3908.16|3899.46|3915.94|3907.24|3915.97|3907.27|3906.76|3898.06|801
1640669700000|2021-12-28 05:35:00|3915.75|3907.05|3917.44|3908.74|3922.65|3913.95|3915.44|3906.74|816
1640670000000|2021-12-28 05:40:00|3917.48|3908.78|3923.28|3914.58|3923.5|3914.8|3917.32|3908.62|747
1640670300000|2021-12-28 05:45:00|3923.29|3914.59|3925.66|3916.96|3927.56|3918.86|3922.24|3913.54|904
1640670600000|2021-12-28 05:50:00|3925.68|3916.98|3929.47|3920.77|3931.3|3922.6|3924.56|3915.86|854
1640670900000|2021-12-28 05:55:00|3929.36|3920.66|3927.15|3918.45|3931.4|3922.7|3927.05|3918.35|753
1640671200000|2021-12-28 06:00:00|3927.03|3918.33|3928.13|3919.43|3929.37|3920.67|3924.52|3915.82|855
1640671500000|2021-12-28 06:05:00|3928.15|3919.45|3926.5|3917.8|3929.2|3920.5|3925.06|3916.36|895
1640671800000|2021-12-28 06:10:00|3926.62|3917.92|3924.39|3915.69|3927.75|3919.05|3919.52|3910.82|734
1640672100000|2021-12-28 06:15:00|3924.4|3915.7|3931.68|3922.98|3932.31|3923.61|3923.67|3914.97|673
1640672400000|2021-12-28 06:20:00|3931.73|3923.03|3931.15|3922.45|3932.65|3923.95|3929.8|3921.1|750
1640672700000|2021-12-28 06:25:00|3931.14|3922.44|3937.21|3928.51|3938.51|3929.81|3929.88|3921.18|787
1640673000000|2021-12-28 06:30:00|3937.18|3928.48|3936.48|3927.78|3939.65|3930.95|3933.73|3925.03|903
1640673300000|2021-12-28 06:35:00|3936.5|3927.8|3935.87|3927.17|3938.39|3929.69|3935.03|3926.33|547
1640673600000|2021-12-28 06:40:00|3936|3927.3|3933.53|3924.83|3938.46|3929.76|3933.25|3924.55|573
1640673900000|2021-12-28 06:45:00|3933.44|3924.74|3929.85|3921.15|3934.84|3926.14|3929.03|3920.33|718
1640674200000|2021-12-28 06:50:00|3929.92|3921.22|3922.73|3914.03|3931|3922.3|3921.51|3912.81|775
1640674500000|2021-12-28 06:55:00|3922.64|3913.94|3926.68|3917.98|3927.06|3918.36|3918.34|3909.64|809
1640674800000|2021-12-28 07:00:00|3926.69|3917.99|3931.87|3923.17|3934.17|3925.47|3922.21|3913.51|696
1640675100000|2021-12-28 07:05:00|3931.89|3923.19|3927.91|3919.21|3932.18|3923.48|3925.8|3917.1|904
1640675400000|2021-12-28 07:10:00|3927.83|3919.13|3923.03|3914.33|3928.24|3919.54|3921.31|3912.61|711
1640675700000|2021-12-28 07:15:00|3922.99|3914.29|3923.01|3914.31|3926.09|3917.39|3921.16|3912.46|662
1640676000000|2021-12-28 07:20:00|3922.81|3914.11|3909.97|3901.27|3923.85|3915.15|3908.32|3899.62|809
1640676300000|2021-12-28 07:25:00|3909.99|3901.29|3915.45|3906.75|3915.73|3907.03|3909.45|3900.75|851
1640676600000|2021-12-28 07:30:00|3915.5|3906.8|3914.85|3906.15|3916.49|3907.79|3912.55|3903.85|863
1640676900000|2021-12-28 07:35:00|3914.75|3906.05|3911.75|3903.05|3915.12|3906.42|3909.68|3900.98|859
1640677200000|2021-12-28 07:40:00|3911.71|3903.01|3912.63|3903.93|3914.48|3905.78|3906.57|3897.87|914
1640677500000|2021-12-28 07:45:00|3912.64|3903.94|3916.81|3908.11|3917.26|3908.56|3911.42|3902.72|752
1640677800000|2021-12-28 07:50:00|3916.97|3908.27|3923.01|3914.31|3925.48|3916.78|3915.52|3906.82|731
1640678100000|2021-12-28 07:55:00|3922.84|3914.14|3922.02|3913.32|3924.03|3915.33|3921.09|3912.39|765
1640678400000|2021-12-28 08:00:00|3922.03|3913.33|3910.11|3901.41|3922.4|3913.7|3905.48|3896.78|854
1640678700000|2021-12-28 08:05:00|3910.21|3901.51|3923.11|3914.41|3923.86|3915.16|3909.19|3900.49|884
1640679000000|2021-12-28 08:10:00|3923.1|3914.4|3934.59|3925.89|3936.11|3927.41|3922.89|3914.19|955
1640679300000|2021-12-28 08:15:00|3934.56|3925.86|3934.5|3925.8|3938.58|3929.88|3931|3922.3|922
1640679600000|2021-12-28 08:20:00|3934.45|3925.75|3928.87|3920.17|3934.47|3925.77|3924.93|3916.23|874
1640679900000|2021-12-28 08:25:00|3928.92|3920.22|3932.02|3923.32|3932.06|3923.36|3926.95|3918.25|685
1640680200000|2021-12-28 08:30:00|3932.01|3923.31|3930.7|3922|3932.07|3923.37|3928.56|3919.86|792
1640680500000|2021-12-28 08:35:00|3930.57|3921.87|3930.91|3922.21|3931.33|3922.63|3927.7|3919|865
1640680800000|2021-12-28 08:40:00|3930.92|3922.22|3929.05|3920.35|3930.92|3922.22|3924.15|3915.45|752
1640681100000|2021-12-28 08:45:00|3928.97|3920.27|3928.79|3920.09|3932.72|3924.02|3926.47|3917.77|805
1640681400000|2021-12-28 08:50:00|3928.78|3920.08|3918.12|3909.42|3930.12|3921.42|3916.31|3907.61|806
1640681700000|2021-12-28 08:55:00|3917.95|3909.25|3922.44|3913.74|3925.53|3916.83|3914.5|3905.8|830
1640682000000|2021-12-28 09:00:00|3922.46|3913.76|3923.86|3915.16|3924.68|3915.98|3920.6|3911.9|778
1640682300000|2021-12-28 09:05:00|3923.79|3915.09|3925.95|3917.25|3927.64|3918.94|3923.16|3914.46|604
1640682600000|2021-12-28 09:10:00|3925.99|3917.29|3918.52|3909.82|3926.33|3917.63|3916.56|3907.86|706
1640682900000|2021-12-28 09:15:00|3918.57|3909.87|3911.88|3903.18|3918.63|3909.93|3911.69|3902.99|628
1640683200000|2021-12-28 09:20:00|3911.87|3903.17|3913.55|3904.85|3915.8|3907.1|3911.07|3902.37|785
1640683500000|2021-12-28 09:25:00|3913.58|3904.88|3916.71|3908.01|3918.43|3909.73|3906.66|3897.96|942
1640683800000|2021-12-28 09:30:00|3916.7|3908|3915.96|3907.26|3916.96|3908.26|3911.37|3902.67|738
1640684100000|2021-12-28 09:35:00|3915.92|3907.22|3916.02|3907.32|3916.56|3907.86|3909.37|3900.67|780
1640684400000|2021-12-28 09:40:00|3916.05|3907.35|3903.9|3895.2|3916.13|3907.43|3896.13|3887.43|899
1640684700000|2021-12-28 09:45:00|3903.69|3894.99|3905.72|3897.02|3912.32|3903.62|3902.47|3893.77|870
1640685000000|2021-12-28 09:50:00|3905.76|3897.06|3898.05|3889.35|3906.55|3897.85|3890.79|3882.09|1026
1640685300000|2021-12-28 09:55:00|3898.09|3889.39|3890.97|3882.27|3898.59|3889.89|3890.33|3881.63|923
1640685600000|2021-12-28 10:00:00|3891.11|3882.41|3909.44|3900.74|3910.46|3901.76|3891.11|3882.41|961
1640685900000|2021-12-28 10:05:00|3909.45|3900.75|3903.53|3894.83|3911.56|3902.86|3903.53|3894.83|789
1640686200000|2021-12-28 10:10:00|3902.31|3893.61|3899.92|3891.22|3906.64|3897.94|3895.79|3887.09|1064
1640686500000|2021-12-28 10:15:00|3899.8|3891.1|3909.53|3900.83|3910.53|3901.83|3899.8|3891.1|900
1640686800000|2021-12-28 10:20:00|3909.65|3900.95|3905.7|3897|3911.94|3903.24|3904.93|3896.23|882
1640687100000|2021-12-28 10:25:00|3905.75|3897.05|3911.33|3902.63|3912.64|3903.94|3905.62|3896.92|787
1640687400000|2021-12-28 10:30:00|3911.18|3902.48|3907.97|3899.27|3913.06|3904.36|3907.68|3898.98|802
1640687700000|2021-12-28 10:35:00|3907.99|3899.29|3908.74|3900.04|3909.11|3900.41|3904.42|3895.72|850
1640688000000|2021-12-28 10:40:00|3908.75|3900.05|3906.97|3898.27|3910.59|3901.89|3904.92|3896.22|801
1640688300000|2021-12-28 10:45:00|3906.98|3898.28|3905.8|3897.1|3909.91|3901.21|3905.23|3896.53|812
1640688600000|2021-12-28 10:50:00|3905.72|3897.02|3905.56|3896.86|3910.52|3901.82|3905.05|3896.35|725
1640688900000|2021-12-28 10:55:00|3905.58|3896.88|3907.55|3898.85|3908.48|3899.78|3904.31|3895.61|713
1640689200000|2021-12-28 11:00:00|3907.75|3899.05|3908.64|3899.94|3909.5|3900.8|3904.28|3895.58|847
1640689500000|2021-12-28 11:05:00|3908.65|3899.95|3902|3893.3|3911.16|3902.46|3899.58|3890.88|887
1640689800000|2021-12-28 11:10:00|3902.05|3893.35|3906|3897.3|3906.88|3898.18|3899.94|3891.24|875
1640690100000|2021-12-28 11:15:00|3906.42|3897.72|3909.24|3900.54|3909.48|3900.78|3903.42|3894.72|768
1640690400000|2021-12-28 11:20:00|3909.28|3900.58|3924.98|3916.28|3925.32|3916.62|3908.63|3899.93|921
1640690700000|2021-12-28 11:25:00|3925.26|3916.56|3918.28|3909.58|3926.07|3917.37|3918.28|3909.58|861
1640691000000|2021-12-28 11:30:00|3918.35|3909.65|3926.46|3917.76|3926.92|3918.22|3917.57|3908.87|830
1640691300000|2021-12-28 11:35:00|3926.47|3917.77|3922.9|3914.2|3926.47|3917.77|3921.38|3912.68|854
1640691600000|2021-12-28 11:40:00|3922.89|3914.19|3923.5|3914.8|3925.15|3916.45|3919.19|3910.49|779
1640691900000|2021-12-28 11:45:00|3923.46|3914.76|3924.29|3915.59|3926.23|3917.53|3922.36|3913.66|795
1640692200000|2021-12-28 11:50:00|3924.53|3915.83|3926.51|3917.81|3928.49|3919.79|3924.33|3915.63|850
1640692500000|2021-12-28 11:55:00|3926.49|3917.79|3926.59|3917.89|3928.2|3919.5|3925.6|3916.9|726
1640692800000|2021-12-28 12:00:00|3926.56|3917.86|3925.33|3916.63|3926.88|3918.18|3924.39|3915.69|864
1640693100000|2021-12-28 12:05:00|3925.34|3916.64|3921.91|3913.21|3925.46|3916.76|3921.51|3912.81|868
1640693400000|2021-12-28 12:10:00|3922.03|3913.33|3917.37|3908.67|3923.17|3914.47|3912.44|3903.74|846
1640693700000|2021-12-28 12:15:00|3917.38|3908.68|3923.14|3914.44|3925.45|3916.75|3915.44|3906.74|945
1640694000000|2021-12-28 12:20:00|3923.39|3914.69|3926.08|3917.38|3926.25|3917.55|3922.85|3914.15|871
1640694300000|2021-12-28 12:25:00|3926.07|3917.37|3925.11|3916.41|3926.27|3917.57|3921.03|3912.33|1004
1640694600000|2021-12-28 12:30:00|3925.06|3916.36|3935.55|3926.85|3936.66|3927.96|3923.46|3914.76|913
1640694900000|2021-12-28 12:35:00|3935.07|3926.37|3929.29|3920.59|3937.75|3929.05|3928.06|3919.36|871
1640695200000|2021-12-28 12:40:00|3929.09|3920.39|3923.06|3914.36|3929.24|3920.54|3922.4|3913.7|910
1640695500000|2021-12-28 12:45:00|3923.16|3914.46|3924.56|3915.86|3926.85|3918.15|3923.09|3914.39|821
1640695800000|2021-12-28 12:50:00|3924.57|3915.87|3923.35|3914.65|3925.02|3916.32|3919.53|3910.83|769
1640696100000|2021-12-28 12:55:00|3923.32|3914.62|3912.82|3904.12|3923.32|3914.62|3912.82|3904.12|930
1640696400000|2021-12-28 13:00:00|3913.41|3904.71|3915.38|3906.68|3916.94|3908.24|3912.44|3903.74|877
1640696700000|2021-12-28 13:05:00|3915.44|3906.74|3916.28|3907.58|3916.28|3907.58|3909.03|3900.33|888
1640697000000|2021-12-28 13:10:00|3915.46|3906.76|3912.64|3903.94|3919.74|3911.04|3911.73|3903.03|879
1640697300000|2021-12-28 13:15:00|3912.63|3903.93|3917.84|3909.14|3918.76|3910.06|3912.03|3903.33|961
1640697600000|2021-12-28 13:20:00|3917.86|3909.16|3917.95|3909.25|3919.93|3911.23|3917.11|3908.41|824
1640697900000|2021-12-28 13:25:00|3918.09|3909.39|3920.89|3912.19|3921.69|3912.99|3918.06|3909.36|925
1640698200000|2021-12-28 13:30:00|3920.91|3912.21|3918.3|3909.6|3924.43|3915.73|3918.19|3909.49|874
1640698500000|2021-12-28 13:35:00|3918.35|3909.65|3924.03|3915.33|3924.59|3915.89|3917.95|3909.25|828
1640698800000|2021-12-28 13:40:00|3924.12|3915.42|3928.7|3920|3929.56|3920.86|3923.4|3914.7|794
1640699100000|2021-12-28 13:45:00|3928.61|3919.91|3925.99|3917.29|3930.02|3921.32|3925.48|3916.78|882
1640699400000|2021-12-28 13:50:00|3925.93|3917.23|3917.27|3908.57|3929.68|3920.98|3917.27|3908.57|985
1640699700000|2021-12-28 13:55:00|3917.55|3908.85|3914.9|3906.2|3922.39|3913.69|3913.3|3904.6|1009
1640700000000|2021-12-28 14:00:00|3914.86|3906.16|3908.58|3899.88|3917.37|3908.67|3906.01|3897.31|1026
1640700300000|2021-12-28 14:05:00|3908.6|3899.9|3903.63|3894.93|3908.6|3899.9|3901.52|3892.82|964
1640700600000|2021-12-28 14:10:00|3903.64|3894.94|3904.14|3895.44|3909.28|3900.58|3903.29|3894.59|786
1640700900000|2021-12-28 14:15:00|3904.13|3895.43|3902.49|3893.79|3909.28|3900.58|3901.15|3892.45|854
1640701200000|2021-12-28 14:20:00|3902.35|3893.65|3914.56|3905.86|3918.36|3909.66|3900.58|3891.88|904
1640701500000|2021-12-28 14:25:00|3914.57|3905.87|3917.95|3909.25|3919.39|3910.69|3913.78|3905.08|957
1640701800000|2021-12-28 14:30:00|3917.92|3909.22|3916.79|3908.09|3918.36|3909.66|3910.37|3901.67|1011
1640702100000|2021-12-28 14:35:00|3916.75|3908.05|3872.37|3863.67|3917.39|3908.69|3856.82|3848.12|973
1640702400000|2021-12-28 14:40:00|3872.52|3863.82|3903.66|3894.96|3904.02|3895.32|3868.96|3860.26|1099
1640702700000|2021-12-28 14:45:00|3903.54|3894.84|3908.56|3899.86|3917.88|3909.18|3898.17|3889.47|1094
1640703000000|2021-12-28 14:50:00|3908.49|3899.79|3913.65|3904.95|3913.93|3905.23|3899.31|3890.61|1015
1640703300000|2021-12-28 14:55:00|3914.14|3905.44|3917.27|3908.57|3921.59|3912.89|3912.98|3904.28|816
1640703600000|2021-12-28 15:00:00|3917.6|3908.9|3924.2|3915.5|3926.76|3918.06|3912.04|3903.34|962
1640703900000|2021-12-28 15:05:00|3924.16|3915.46|3913.82|3905.12|3925.19|3916.49|3913.36|3904.66|853
1640704200000|2021-12-28 15:10:00|3913.63|3904.93|3915.24|3906.54|3920.58|3911.88|3911.66|3902.96|929
1640704500000|2021-12-28 15:15:00|3914.95|3906.25|3905.91|3897.21|3916.24|3907.54|3904.85|3896.15|916
1640704800000|2021-12-28 15:20:00|3905.65|3896.95|3913.31|3904.61|3914.17|3905.47|3904.37|3895.67|1001
1640705100000|2021-12-28 15:25:00|3913.29|3904.59|3918.4|3909.7|3919.13|3910.43|3911.32|3902.62|791
1640705400000|2021-12-28 15:30:00|3918.33|3909.63|3920.74|3912.04|3922.3|3913.6|3915.65|3906.95|928
1640705700000|2021-12-28 15:35:00|3920.79|3912.09|3918.18|3909.48|3922.29|3913.59|3917.25|3908.55|903
1640706000000|2021-12-28 15:40:00|3918.13|3909.43|3905.8|3897.1|3918.22|3909.52|3904.59|3895.89|846
1640706300000|2021-12-28 15:45:00|3905.91|3897.21|3904.44|3895.74|3910.16|3901.46|3904.26|3895.56|919
1640706600000|2021-12-28 15:50:00|3904.48|3895.78|3904.14|3895.44|3908.39|3899.69|3901.52|3892.82|835
1640706900000|2021-12-28 15:55:00|3903.91|3895.21|3903.63|3894.93|3907.2|3898.5|3899.2|3890.5|930
1640707200000|2021-12-28 16:00:00|3903.61|3894.91|3895.47|3886.77|3906.6|3897.9|3890|3881.3|1017
1640707500000|2021-12-28 16:05:00|3895.36|3886.66|3883.22|3874.52|3897.12|3888.42|3883.13|3874.43|1038
1640707800000|2021-12-28 16:10:00|3883.2|3874.5|3878.36|3869.66|3888.03|3879.33|3868.94|3860.24|1091
1640708100000|2021-12-28 16:15:00|3878.31|3869.61|3878.99|3870.29|3881.33|3872.63|3868.69|3859.99|1064
1640708400000|2021-12-28 16:20:00|3878.94|3870.24|3858.81|3850.11|3878.98|3870.28|3849.5|3840.8|1079
1640708700000|2021-12-28 16:25:00|3858.35|3849.65|3843.69|3834.99|3865.74|3857.04|3835.9|3827.2|1128
1640709000000|2021-12-28 16:30:00|3844.07|3835.37|3861.91|3853.21|3867.15|3858.45|3844.07|3835.37|1096
1640709300000|2021-12-28 16:35:00|3861.93|3853.23|3862.33|3853.63|3863.9|3855.2|3852.95|3844.25|1113
1640709600000|2021-12-28 16:40:00|3862.46|3853.76|3858.39|3849.69|3863.46|3854.76|3854.81|3846.11|1041
1640709900000|2021-12-28 16:45:00|3857.94|3849.24|3862.82|3854.12|3863.27|3854.57|3854.53|3845.83|1065
1640710200000|2021-12-28 16:50:00|3862.64|3853.94|3867.15|3858.45|3869.64|3860.94|3862.54|3853.84|956
1640710500000|2021-12-28 16:55:00|3866.62|3857.92|3868.26|3859.56|3868.62|3859.92|3863.61|3854.91|928
1640710800000|2021-12-28 17:00:00|3868.27|3859.57|3865.17|3856.47|3870.7|3862|3864|3855.3|914
1640711100000|2021-12-28 17:05:00|3865.27|3856.57|3861.31|3852.61|3865.3|3856.6|3857.22|3848.52|971
1640711400000|2021-12-28 17:10:00|3861.3|3852.6|3840.73|3832.03|3861.3|3852.6|3839.9|3831.2|997
1640711700000|2021-12-28 17:15:00|3840.24|3831.54|3830.59|3821.89|3846.79|3838.09|3828.32|3819.62|1005
1640712000000|2021-12-28 17:20:00|3830.48|3821.78|3823.68|3814.98|3830.83|3822.13|3817.51|3808.81|1009
1640712300000|2021-12-28 17:25:00|3823.72|3815.02|3808.52|3799.82|3825.41|3816.71|3807.44|3798.74|1021
1640712600000|2021-12-28 17:30:00|3808.25|3799.55|3788.35|3779.65|3812.31|3803.61|3788.25|3779.55|1075
1640712900000|2021-12-28 17:35:00|3788.52|3779.82|3800.99|3792.29|3802.77|3794.07|3783.62|3774.92|1152
1640713200000|2021-12-28 17:40:00|3800.94|3792.24|3806.18|3797.48|3807.03|3798.33|3796.74|3788.04|1069
1640713500000|2021-12-28 17:45:00|3806.25|3797.55|3812.35|3803.65|3819.43|3810.73|3806.21|3797.51|1010
1640713800000|2021-12-28 17:50:00|3812.34|3803.64|3821.1|3812.4|3821.99|3813.29|3812|3803.3|1048
1640714100000|2021-12-28 17:55:00|3821.11|3812.41|3832.67|3823.97|3834.08|3825.38|3819.5|3810.8|1018
1640714400000|2021-12-28 18:00:00|3832.02|3823.32|3815.99|3807.29|3832.48|3823.78|3815.53|3806.83|1022
1640714700000|2021-12-28 18:05:00|3816.18|3807.48|3801.11|3792.41|3820.57|3811.87|3793.61|3784.91|1045
1640715000000|2021-12-28 18:10:00|3801.01|3792.31|3800.92|3792.22|3808.29|3799.59|3795.84|3787.14|1041
1640715300000|2021-12-28 18:15:00|3801.15|3792.45|3808.61|3799.91|3812.89|3804.19|3800.43|3791.73|813
1640715600000|2021-12-28 18:20:00|3808.41|3799.71|3795.75|3787.05|3809.95|3801.25|3795.38|3786.68|970
1640715900000|2021-12-28 18:25:00|3795.54|3786.84|3807.71|3799.01|3807.91|3799.21|3795.54|3786.84|934
1640716200000|2021-12-28 18:30:00|3807.47|3798.77|3817.6|3808.9|3818.82|3810.12|3806.05|3797.35|907
1640716500000|2021-12-28 18:35:00|3817.49|3808.79|3810.39|3801.69|3819.5|3810.8|3808.63|3799.93|944
1640716800000|2021-12-28 18:40:00|3810.35|3801.65|3813.82|3805.12|3818.13|3809.43|3810.35|3801.65|978
1640717100000|2021-12-28 18:45:00|3813.84|3805.14|3802.52|3793.82|3813.84|3805.14|3802.52|3793.82|972
1640717400000|2021-12-28 18:50:00|3802.72|3794.02|3796.15|3787.45|3803.37|3794.67|3791.24|3782.54|983
1640717700000|2021-12-28 18:55:00|3796.63|3787.93|3804.99|3796.29|3806.96|3798.26|3795.07|3786.37|858
1640718000000|2021-12-28 19:00:00|3804.87|3796.17|3787.87|3779.17|3804.96|3796.26|3787.58|3778.88|1084
1640718300000|2021-12-28 19:05:00|3788.08|3779.38|3765.63|3756.93|3791.34|3782.64|3765.07|3756.37|1086
1640718600000|2021-12-28 19:10:00|3766.09|3757.39|3776.63|3767.93|3788.31|3779.61|3766.09|3757.39|1087
1640718900000|2021-12-28 19:15:00|3776.58|3767.88|3777.83|3769.13|3788.95|3780.25|3776.52|3767.82|976
1640719200000|2021-12-28 19:20:00|3777.9|3769.2|3794.95|3786.25|3795.16|3786.46|3775.62|3766.92|983
1640719500000|2021-12-28 19:25:00|3794.94|3786.24|3788.81|3780.11|3797.78|3789.08|3788.22|3779.52|997
1640719800000|2021-12-28 19:30:00|3789.16|3780.46|3795.74|3787.04|3800.58|3791.88|3786.52|3777.82|1004
1640720100000|2021-12-28 19:35:00|3795.89|3787.19|3798.35|3789.65|3799.67|3790.97|3790.23|3781.53|1038
1640720400000|2021-12-28 19:40:00|3798.08|3789.38|3805.88|3797.18|3809.62|3800.92|3797.3|3788.6|1004
1640720700000|2021-12-28 19:45:00|3805.91|3797.21|3817.71|3809.01|3818.13|3809.43|3804.86|3796.16|1009
1640721000000|2021-12-28 19:50:00|3817.78|3809.08|3815.17|3806.47|3819.17|3810.47|3812.84|3804.14|998
1640721300000|2021-12-28 19:55:00|3815.55|3806.85|3812.35|3803.65|3819.25|3810.55|3809.2|3800.5|969
1640721600000|2021-12-28 20:00:00|3812.33|3803.63|3805.13|3796.43|3813.92|3805.22|3797.61|3788.91|1031
1640721900000|2021-12-28 20:05:00|3805.17|3796.47|3813.54|3804.84|3815.18|3806.48|3800.15|3791.45|1034
1640722200000|2021-12-28 20:10:00|3813.44|3804.74|3821.16|3812.46|3821.51|3812.81|3807.45|3798.75|978
1640722500000|2021-12-28 20:15:00|3821.17|3812.47|3824|3815.3|3824|3815.3|3817.44|3808.74|981
1640722800000|2021-12-28 20:20:00|3824.12|3815.42|3823.88|3815.18|3826.21|3817.51|3820.53|3811.83|1025
1640723100000|2021-12-28 20:25:00|3823.92|3815.22|3822.02|3813.32|3825.29|3816.59|3820.31|3811.61|976
1640723400000|2021-12-28 20:30:00|3822.2|3813.5|3825.56|3816.86|3826.19|3817.49|3820.1|3811.4|1031
1640723700000|2021-12-28 20:35:00|3825.58|3816.88|3829.31|3820.61|3830.11|3821.41|3825.48|3816.78|878
1640724000000|2021-12-28 20:40:00|3829.24|3820.54|3844.02|3835.32|3844.81|3836.11|3829.24|3820.54|848
1640724300000|2021-12-28 20:45:00|3843.82|3835.12|3841.78|3833.08|3848.85|3840.15|3838.97|3830.27|970
1640724600000|2021-12-28 20:50:00|3841.86|3833.16|3829.06|3820.36|3841.86|3833.16|3825.61|3816.91|1039
1640724900000|2021-12-28 20:55:00|3829.01|3820.31|3831.43|3822.73|3832.83|3824.13|3822.51|3813.81|973
1640725200000|2021-12-28 21:00:00|3831.67|3822.97|3825.94|3817.24|3832.48|3823.78|3824.28|3815.58|1036
1640725500000|2021-12-28 21:05:00|3825.9|3817.2|3827.49|3818.79|3830.47|3821.77|3823.44|3814.74|938
1640725800000|2021-12-28 21:10:00|3827.47|3818.77|3831.72|3823.02|3837.88|3829.18|3825.85|3817.15|982
1640726100000|2021-12-28 21:15:00|3831.73|3823.03|3841.41|3832.71|3842.28|3833.58|3830.96|3822.26|901
1640726400000|2021-12-28 21:20:00|3841.42|3832.72|3830.28|3821.58|3842.61|3833.91|3829.89|3821.19|913
1640726700000|2021-12-28 21:25:00|3830.26|3821.56|3830.28|3821.58|3831.97|3823.27|3826.46|3817.76|911
1640727000000|2021-12-28 21:30:00|3830.38|3821.68|3832.73|3824.03|3837.17|3828.47|3828.87|3820.17|942
1640727300000|2021-12-28 21:35:00|3832.65|3823.95|3828.6|3819.9|3835.82|3827.12|3828.6|3819.9|906
1640727600000|2021-12-28 21:40:00|3828.34|3819.64|3818.18|3809.48|3829.1|3820.4|3818.06|3809.36|942
1640727900000|2021-12-28 21:45:00|3818.5|3809.8|3812.33|3803.63|3820.75|3812.05|3810.42|3801.72|996
1640728200000|2021-12-28 21:50:00|3812.38|3803.68|3815.62|3806.92|3819.18|3810.48|3812.38|3803.68|924
1640728500000|2021-12-28 21:55:00|3815.46|3806.76|3812.22|3803.52|3819.86|3811.16|3812.12|3803.42|926
1640728800000|2021-12-28 22:00:00|3812.21|3803.51|3814.65|3805.95|3817.76|3809.06|3812.12|3803.42|835
1640729100000|2021-12-28 22:05:00|3814.72|3806.02|3817.9|3809.2|3818.34|3809.64|3814.72|3806.02|625
1640729400000|2021-12-28 22:10:00|3817.81|3809.11|3802.67|3793.97|3819.36|3810.66|3800.43|3791.73|927
1640729700000|2021-12-28 22:15:00|3802.65|3793.95|3814.78|3806.08|3815.4|3806.7|3802.26|3793.56|806
1640730000000|2021-12-28 22:20:00|3814.95|3806.25|3812.27|3803.57|3818.57|3809.87|3811.45|3802.75|901
1640730300000|2021-12-28 22:25:00|3812.28|3803.58|3804.11|3795.41|3812.28|3803.58|3800.3|3791.6|902
1640730600000|2021-12-28 22:30:00|3804.09|3795.39|3803.28|3794.58|3806.12|3797.42|3802.65|3793.95|723
1640730900000|2021-12-28 22:35:00|3803.3|3794.6|3801.27|3792.57|3804.08|3795.38|3797.76|3789.06|875
1640731200000|2021-12-28 22:40:00|3801.29|3792.59|3809.07|3800.37|3809.13|3800.43|3797.15|3788.45|898
1640731500000|2021-12-28 22:45:00|3809.09|3800.39|3814.29|3805.59|3814.31|3805.61|3808.84|3800.14|870
1640731800000|2021-12-28 22:50:00|3814.23|3805.53|3815.06|3806.36|3821.38|3812.68|3814.03|3805.33|884
1640732100000|2021-12-28 22:55:00|3815.07|3806.37|3815.83|3807.13|3817.52|3808.82|3809.86|3801.16|976
1640732400000|2021-12-28 23:00:00|3815.78|3807.08|3806.25|3797.55|3820.47|3811.77|3803.07|3794.37|994
1640732700000|2021-12-28 23:05:00|3806.52|3797.82|3805.85|3797.15|3811.22|3802.52|3800.25|3791.55|1041
1640733000000|2021-12-28 23:10:00|3805.82|3797.12|3814.24|3805.54|3815.78|3807.08|3802.67|3793.97|984
1640733300000|2021-12-28 23:15:00|3814.04|3805.34|3819.21|3810.51|3819.28|3810.58|3812.54|3803.84|844
1640733600000|2021-12-28 23:20:00|3818.91|3810.21|3822.38|3813.68|3823.37|3814.67|3817.71|3809.01|936
1640733900000|2021-12-28 23:25:00|3822.33|3813.63|3817.98|3809.28|3822.8|3814.1|3816.59|3807.89|843
1640734200000|2021-12-28 23:30:00|3818.02|3809.32|3808.7|3800|3822.2|3813.5|3808.67|3799.97|922
1640734500000|2021-12-28 23:35:00|3808.62|3799.92|3815.03|3806.33|3817.14|3808.44|3807.09|3798.39|872
1640734800000|2021-12-28 23:40:00|3815.08|3806.38|3814.41|3805.71|3816.35|3807.65|3813.49|3804.79|881
1640735100000|2021-12-28 23:45:00|3814.39|3805.69|3811.24|3802.54|3814.55|3805.85|3808.79|3800.09|884
1640735400000|2021-12-28 23:50:00|3811.25|3802.55|3803.17|3794.47|3811.26|3802.56|3802.63|3793.93|855
1640735700000|2021-12-28 23:55:00|3803.34|3794.64|3797.47|3788.77|3803.5|3794.8|3794.99|3786.29|885
1640736000000|2021-12-29 00:00:00|3797.45|3788.75|3791.3|3782.6|3808.34|3799.64|3790.13|3781.43|956
1640736300000|2021-12-29 00:05:00|3790.9|3782.2|3814.31|3805.61|3814.51|3805.81|3790.46|3781.76|1004
1640736600000|2021-12-29 00:10:00|3814.27|3805.57|3823.32|3814.62|3825.76|3817.06|3811.25|3802.55|947
1640736900000|2021-12-29 00:15:00|3823.31|3814.61|3822.08|3813.38|3824.45|3815.75|3814.86|3806.16|989
1640737200000|2021-12-29 00:20:00|3821.78|3813.08|3816.88|3808.18|3824.1|3815.4|3816.62|3807.92|840
1640737500000|2021-12-29 00:25:00|3816.87|3808.17|3814.61|3805.91|3817.97|3809.27|3812.02|3803.32|914
1640737800000|2021-12-29 00:30:00|3814.73|3806.03|3807.81|3799.11|3814.98|3806.28|3801.22|3792.52|976
1640738100000|2021-12-29 00:35:00|3807.84|3799.14|3800.54|3791.84|3809.45|3800.75|3798.2|3789.5|944
1640738400000|2021-12-29 00:40:00|3800.47|3791.77|3804.77|3796.07|3805.08|3796.38|3797.29|3788.59|953
1640738700000|2021-12-29 00:45:00|3804.75|3796.05|3817.97|3809.27|3820.05|3811.35|3804.09|3795.39|960
1640739000000|2021-12-29 00:50:00|3818.28|3809.58|3819.86|3811.16|3820.71|3812.01|3814.68|3805.98|888
1640739300000|2021-12-29 00:55:00|3819.81|3811.11|3822.29|3813.59|3823.25|3814.55|3818.53|3809.83|901
1640739600000|2021-12-29 01:00:00|3822.23|3813.53|3821.42|3812.72|3824.7|3816|3817.31|3808.61|930
1640739900000|2021-12-29 01:05:00|3821.46|3812.76|3828.23|3819.53|3830.97|3822.27|3821.46|3812.76|907
1640740200000|2021-12-29 01:10:00|3828.2|3819.5|3830.72|3822.02|3830.96|3822.26|3824.63|3815.93|967
1640740500000|2021-12-29 01:15:00|3830.71|3822.01|3827.02|3818.32|3830.81|3822.11|3822.4|3813.7|967
1640740800000|2021-12-29 01:20:00|3827.03|3818.33|3827.5|3818.8|3830.8|3822.1|3826.34|3817.64|943
1640741100000|2021-12-29 01:25:00|3827.51|3818.81|3815.97|3807.27|3827.6|3818.9|3815.4|3806.7|863
1640741400000|2021-12-29 01:30:00|3815.83|3807.13|3806.4|3797.7|3815.83|3807.13|3801.13|3792.43|919
1640741700000|2021-12-29 01:35:00|3806.34|3797.64|3804.97|3796.27|3811.24|3802.54|3802.54|3793.84|891
1640742000000|2021-12-29 01:40:00|3804.99|3796.29|3810.61|3801.91|3812.25|3803.55|3804.73|3796.03|868
1640742300000|2021-12-29 01:45:00|3810.49|3801.79|3812.73|3804.03|3813.96|3805.26|3806.88|3798.18|906
1640742600000|2021-12-29 01:50:00|3812.7|3804|3815.19|3806.49|3815.26|3806.56|3811.28|3802.58|834
1640742900000|2021-12-29 01:55:00|3815.18|3806.48|3805.99|3797.29|3815.61|3806.91|3803.23|3794.53|789
1640743200000|2021-12-29 02:00:00|3805.97|3797.27|3812.5|3803.8|3814.17|3805.47|3803.47|3794.77|932
1640743500000|2021-12-29 02:05:00|3812.56|3803.86|3817.98|3809.28|3817.98|3809.28|3807.9|3799.2|940
1640743800000|2021-12-29 02:10:00|3817.76|3809.06|3817.38|3808.68|3819.74|3811.04|3816.24|3807.54|849
1640744100000|2021-12-29 02:15:00|3817.44|3808.74|3819.24|3810.54|3822.41|3813.71|3817.44|3808.74|883
1640744400000|2021-12-29 02:20:00|3819.23|3810.53|3820.81|3812.11|3821.38|3812.68|3812.86|3804.16|942
1640744700000|2021-12-29 02:25:00|3820.79|3812.09|3818.15|3809.45|3821.38|3812.68|3815.92|3807.22|945
1640745000000|2021-12-29 02:30:00|3817.73|3809.03|3820.82|3812.12|3821.04|3812.34|3814.77|3806.07|836
1640745300000|2021-12-29 02:35:00|3820.63|3811.93|3815.13|3806.43|3821.81|3813.11|3813.62|3804.92|868
1640745600000|2021-12-29 02:40:00|3815.04|3806.34|3818.16|3809.46|3820.66|3811.96|3812.8|3804.1|933
1640745900000|2021-12-29 02:45:00|3817.66|3808.96|3816.51|3807.81|3821.92|3813.22|3816.51|3807.81|862
1640746200000|2021-12-29 02:50:00|3816.54|3807.84|3824.02|3815.32|3824.21|3815.51|3816.36|3807.66|857
1640746500000|2021-12-29 02:55:00|3823.96|3815.26|3823.67|3814.97|3825.02|3816.32|3823.12|3814.42|834
1640746800000|2021-12-29 03:00:00|3823.64|3814.94|3824.57|3815.87|3824.82|3816.12|3818.32|3809.62|873
1640747100000|2021-12-29 03:05:00|3824.56|3815.86|3829.26|3820.56|3830.19|3821.49|3824.25|3815.55|795
1640747400000|2021-12-29 03:10:00|3829.27|3820.57|3827.44|3818.74|3831.8|3823.1|3827.37|3818.67|795
1640747700000|2021-12-29 03:15:00|3827.46|3818.76|3826.54|3817.84|3829.41|3820.71|3824.17|3815.47|784
1640748000000|2021-12-29 03:20:00|3826.55|3817.85|3828.68|3819.98|3828.93|3820.23|3822.9|3814.2|796
1640748300000|2021-12-29 03:25:00|3828.7|3820|3819.9|3811.2|3830.2|3821.5|3818.64|3809.94|769
1640748600000|2021-12-29 03:30:00|3819.48|3810.78|3821.04|3812.34|3822.6|3813.9|3818.15|3809.45|839
1640748900000|2021-12-29 03:35:00|3820.59|3811.89|3819.32|3810.62|3825.32|3816.62|3818.7|3810|837
1640749200000|2021-12-29 03:40:00|3819.36|3810.66|3818.8|3810.1|3821.7|3813|3818.32|3809.62|805
1640749500000|2021-12-29 03:45:00|3818.72|3810.02|3820.64|3811.94|3824.58|3815.88|3818.53|3809.83|782
1640749800000|2021-12-29 03:50:00|3820.65|3811.95|3821.88|3813.18|3824.2|3815.5|3819.11|3810.41|849
1640750100000|2021-12-29 03:55:00|3820.52|3811.82|3820.86|3812.16|3822.86|3814.16|3818.05|3809.35|671
1640750400000|2021-12-29 04:00:00|3820.91|3812.21|3825.71|3817.01|3826.09|3817.39|3820.55|3811.85|752
1640750700000|2021-12-29 04:05:00|3825.68|3816.98|3826.31|3817.61|3826.64|3817.94|3822.53|3813.83|805
1640751000000|2021-12-29 04:10:00|3826.48|3817.78|3817.75|3809.05|3826.88|3818.18|3817.49|3808.79|781
1640751300000|2021-12-29 04:15:00|3817.78|3809.08|3812.63|3803.93|3818.4|3809.7|3812.36|3803.66|716
1640751600000|2021-12-29 04:20:00|3812.61|3803.91|3815.13|3806.43|3817.14|3808.44|3812.43|3803.73|744
1640751900000|2021-12-29 04:25:00|3815.19|3806.49|3811.61|3802.91|3815.73|3807.03|3809.65|3800.95|883
1640752200000|2021-12-29 04:30:00|3811.5|3802.8|3811.16|3802.46|3811.96|3803.26|3806.84|3798.14|819
1640752500000|2021-12-29 04:35:00|3811.24|3802.54|3810.29|3801.59|3813.78|3805.08|3809.85|3801.15|834
1640752800000|2021-12-29 04:40:00|3810.09|3801.39|3814.69|3805.99|3815.06|3806.36|3809.86|3801.16|704
1640753100000|2021-12-29 04:45:00|3814.79|3806.09|3809.84|3801.14|3815.29|3806.59|3808.66|3799.96|762
1640753400000|2021-12-29 04:50:00|3809.8|3801.1|3810.09|3801.39|3814.26|3805.56|3808.42|3799.72|828
1640753700000|2021-12-29 04:55:00|3810.1|3801.4|3808.17|3799.47|3810.65|3801.95|3807.07|3798.37|833
1640754000000|2021-12-29 05:00:00|3808.1|3799.4|3809.74|3801.04|3810.35|3801.65|3806.94|3798.24|731
1640754300000|2021-12-29 05:05:00|3809.64|3800.94|3810.23|3801.53|3812.61|3803.91|3808.87|3800.17|750
1640754600000|2021-12-29 05:10:00|3810.24|3801.54|3812.91|3804.21|3814.53|3805.83|3810.24|3801.54|814
1640754900000|2021-12-29 05:15:00|3812.89|3804.19|3815.63|3806.93|3816.31|3807.61|3812.87|3804.17|812
1640755200000|2021-12-29 05:20:00|3815.59|3806.89|3812.63|3803.93|3816.14|3807.44|3812.33|3803.63|674
1640755500000|2021-12-29 05:25:00|3812.66|3803.96|3799.35|3790.65|3813.48|3804.78|3797.6|3788.9|836
1640755800000|2021-12-29 05:30:00|3799.19|3790.49|3801.97|3793.27|3805.55|3796.85|3799.19|3790.49|811
1640756100000|2021-12-29 05:35:00|3801.98|3793.28|3801.09|3792.39|3803|3794.3|3797.99|3789.29|863
1640756400000|2021-12-29 05:40:00|3801.04|3792.34|3797.55|3788.85|3801.04|3792.34|3796.36|3787.66|850
1640756700000|2021-12-29 05:45:00|3797.64|3788.94|3802.97|3794.27|3803.6|3794.9|3797.48|3788.78|734
1640757000000|2021-12-29 05:50:00|3802.59|3793.89|3809.31|3800.61|3809.65|3800.95|3802.59|3793.89|646
1640757300000|2021-12-29 05:55:00|3809.32|3800.62|3807.7|3799|3810.16|3801.46|3805.04|3796.34|855
1640757600000|2021-12-29 06:00:00|3807.65|3798.95|3806.2|3797.5|3811.12|3802.42|3805.65|3796.95|891
1640757900000|2021-12-29 06:05:00|3806.21|3797.51|3806.4|3797.7|3809.74|3801.04|3805.53|3796.83|863
1640758200000|2021-12-29 06:10:00|3806.59|3797.89|3805.96|3797.26|3807.57|3798.87|3804.76|3796.06|763
1640758500000|2021-12-29 06:15:00|3805.97|3797.27|3808.73|3800.03|3810.96|3802.26|3805.62|3796.92|789
1640758800000|2021-12-29 06:20:00|3808.72|3800.02|3808.24|3799.54|3810.95|3802.25|3807.24|3798.54|686
1640759100000|2021-12-29 06:25:00|3808.23|3799.53|3809.65|3800.95|3811.28|3802.58|3807.1|3798.4|524
1640759400000|2021-12-29 06:30:00|3809.72|3801.02|3811.92|3803.22|3812.14|3803.44|3805.99|3797.29|680
1640759700000|2021-12-29 06:35:00|3811.87|3803.17|3810.35|3801.65|3813.56|3804.86|3810.29|3801.59|613
1640760000000|2021-12-29 06:40:00|3810.31|3801.61|3806.89|3798.19|3810.88|3802.18|3804.11|3795.41|668
1640760300000|2021-12-29 06:45:00|3806.53|3797.83|3800.82|3792.12|3806.93|3798.23|3798.64|3789.94|653
1640760600000|2021-12-29 06:50:00|3800.81|3792.11|3800.24|3791.54|3802.27|3793.57|3798.07|3789.37|772
1640760900000|2021-12-29 06:55:00|3800.1|3791.4|3807.16|3798.46|3807.16|3798.46|3799.83|3791.13|815
1640761200000|2021-12-29 07:00:00|3807.18|3798.48|3809.46|3800.76|3810.41|3801.71|3806.02|3797.32|665
1640761500000|2021-12-29 07:05:00|3809.59|3800.89|3805.46|3796.76|3810.36|3801.66|3805.21|3796.51|693
1640761800000|2021-12-29 07:10:00|3805.45|3796.75|3796|3787.3|3805.7|3797|3795.78|3787.08|839
1640762100000|2021-12-29 07:15:00|3796.05|3787.35|3797.75|3789.05|3800.04|3791.34|3796.05|3787.35|820
1640762400000|2021-12-29 07:20:00|3797.58|3788.88|3794.88|3786.18|3798.44|3789.74|3794.33|3785.63|883
1640762700000|2021-12-29 07:25:00|3794.97|3786.27|3797.36|3788.66|3798.91|3790.21|3794.79|3786.09|822
1640763000000|2021-12-29 07:30:00|3796.86|3788.16|3805.02|3796.32|3805.22|3796.52|3796.82|3788.12|829
1640763300000|2021-12-29 07:35:00|3805.03|3796.33|3806.51|3797.81|3808.12|3799.42|3802.87|3794.17|799
1640763600000|2021-12-29 07:40:00|3806.34|3797.64|3801.51|3792.81|3807.79|3799.09|3800.7|3792|738
1640763900000|2021-12-29 07:45:00|3801.73|3793.03|3794.38|3785.68|3803.88|3795.18|3794.38|3785.68|753
1640764200000|2021-12-29 07:50:00|3794.25|3785.55|3798.84|3790.14|3799.25|3790.55|3793.07|3784.37|810
1640764500000|2021-12-29 07:55:00|3798.75|3790.05|3801.11|3792.41|3801.56|3792.86|3797.45|3788.75|770
1640764800000|2021-12-29 08:00:00|3801.13|3792.43|3809.1|3800.4|3809.79|3801.09|3798.91|3790.21|831
1640765100000|2021-12-29 08:05:00|3809.12|3800.42|3803.5|3794.8|3811.51|3802.81|3802.97|3794.27|767
1640765400000|2021-12-29 08:10:00|3803.49|3794.79|3807.18|3798.48|3809.01|3800.31|3802.61|3793.91|651
1640765700000|2021-12-29 08:15:00|3807.4|3798.7|3804.69|3795.99|3808.85|3800.15|3800.63|3791.93|743
1640766000000|2021-12-29 08:20:00|3804.65|3795.95|3797.27|3788.57|3804.73|3796.03|3796.26|3787.56|775
1640766300000|2021-12-29 08:25:00|3796.9|3788.2|3796.4|3787.7|3797.2|3788.5|3790.53|3781.83|947
1640766600000|2021-12-29 08:30:00|3796.35|3787.65|3800.25|3791.55|3800.5|3791.8|3794.33|3785.63|785
1640766900000|2021-12-29 08:35:00|3800.24|3791.54|3796.39|3787.69|3801.67|3792.97|3796.31|3787.61|709
1640767200000|2021-12-29 08:40:00|3796.36|3787.66|3807.6|3798.9|3809.31|3800.61|3796.14|3787.44|830
1640767500000|2021-12-29 08:45:00|3807.63|3798.93|3808.28|3799.58|3813.52|3804.82|3805.91|3797.21|837
1640767800000|2021-12-29 08:50:00|3808.25|3799.55|3805.5|3796.8|3808.31|3799.61|3804.07|3795.37|625
1640768100000|2021-12-29 08:55:00|3805.52|3796.82|3801.04|3792.34|3807.95|3799.25|3799.09|3790.39|782
1640768400000|2021-12-29 09:00:00|3801|3792.3|3803.36|3794.66|3804.97|3796.27|3798.57|3789.87|834
1640768700000|2021-12-29 09:05:00|3803.01|3794.31|3804.37|3795.67|3804.67|3795.97|3799.21|3790.51|915
1640769000000|2021-12-29 09:10:00|3804.4|3795.7|3798.9|3790.2|3806.25|3797.55|3797.32|3788.62|865
1640769300000|2021-12-29 09:15:00|3799.15|3790.45|3780.13|3771.43|3802.21|3793.51|3773.03|3764.33|1027
1640769600000|2021-12-29 09:20:00|3780.27|3771.57|3775.5|3766.8|3782.95|3774.25|3772.77|3764.07|1036
1640769900000|2021-12-29 09:25:00|3775.53|3766.83|3777.51|3768.81|3779.02|3770.32|3773|3764.3|964
1640770200000|2021-12-29 09:30:00|3777.54|3768.84|3787.22|3778.52|3791.23|3782.53|3775.6|3766.9|993
1640770500000|2021-12-29 09:35:00|3787.23|3778.53|3792.82|3784.12|3793.8|3785.1|3784.09|3775.39|960
1640770800000|2021-12-29 09:40:00|3792.86|3784.16|3793.63|3784.93|3795.49|3786.79|3788.35|3779.65|936
1640771100000|2021-12-29 09:45:00|3793.82|3785.12|3809.08|3800.38|3809.15|3800.45|3793.32|3784.62|893
1640771400000|2021-12-29 09:50:00|3809.04|3800.34|3829.3|3820.6|3829.3|3820.6|3809.04|3800.34|893
1640771700000|2021-12-29 09:55:00|3829.2|3820.5|3819.65|3810.95|3829.98|3821.28|3819.65|3810.95|905
1640772000000|2021-12-29 10:00:00|3819.76|3811.06|3815.13|3806.43|3822.7|3814|3813.29|3804.59|821
1640772300000|2021-12-29 10:05:00|3815.04|3806.34|3816.64|3807.94|3818.67|3809.97|3813.24|3804.54|967
1640772600000|2021-12-29 10:10:00|3816.75|3808.05|3820.21|3811.51|3823.14|3814.44|3811.59|3802.89|942
1640772900000|2021-12-29 10:15:00|3820.61|3811.91|3814.05|3805.35|3822.04|3813.34|3812.26|3803.56|784
1640773200000|2021-12-29 10:20:00|3814.06|3805.36|3813.83|3805.13|3816.41|3807.71|3811.97|3803.27|824
1640773500000|2021-12-29 10:25:00|3813.81|3805.11|3814.2|3805.5|3817.17|3808.47|3813.11|3804.41|778
1640773800000|2021-12-29 10:30:00|3814.18|3805.48|3816.83|3808.13|3825.55|3816.85|3812.89|3804.19|923
1640774100000|2021-12-29 10:35:00|3816.34|3807.64|3810.52|3801.82|3817.01|3808.31|3809.94|3801.24|823
1640774400000|2021-12-29 10:40:00|3810.56|3801.86|3802.08|3793.38|3812.53|3803.83|3800.78|3792.08|973
1640774700000|2021-12-29 10:45:00|3802.29|3793.59|3801.21|3792.51|3804.47|3795.77|3799.86|3791.16|957
1640775000000|2021-12-29 10:50:00|3801.19|3792.49|3794.42|3785.72|3801.28|3792.58|3793.14|3784.44|889
1640775300000|2021-12-29 10:55:00|3794.47|3785.77|3797.89|3789.19|3800.34|3791.64|3794.32|3785.62|746
1640775600000|2021-12-29 11:00:00|3797.87|3789.17|3799.87|3791.17|3803.28|3794.58|3796.99|3788.29|900
1640775900000|2021-12-29 11:05:00|3799.81|3791.11|3795.17|3786.47|3802.38|3793.68|3794.58|3785.88|992
1640776200000|2021-12-29 11:10:00|3795.23|3786.53|3797.78|3789.08|3797.91|3789.21|3791.7|3783|778
1640776500000|2021-12-29 11:15:00|3797.76|3789.06|3790.42|3781.72|3798|3789.3|3790|3781.3|967
1640776800000|2021-12-29 11:20:00|3790.33|3781.63|3791.99|3783.29|3793.04|3784.34|3786.2|3777.5|917
1640777100000|2021-12-29 11:25:00|3792|3783.3|3785.61|3776.91|3792|3783.3|3783.48|3774.78|1008
1640777400000|2021-12-29 11:30:00|3785.75|3777.05|3792.33|3783.63|3793.24|3784.54|3785.59|3776.89|819
1640777700000|2021-12-29 11:35:00|3792.31|3783.61|3789.38|3780.68|3795.61|3786.91|3789.38|3780.68|922
1640778000000|2021-12-29 11:40:00|3789.45|3780.75|3788.97|3780.27|3790.76|3782.06|3786.11|3777.41|932
1640778300000|2021-12-29 11:45:00|3788.89|3780.19|3785.47|3776.77|3794.17|3785.47|3785.38|3776.68|813
1640778600000|2021-12-29 11:50:00|3785.43|3776.73|3788.28|3779.58|3788.38|3779.68|3780.03|3771.33|822
1640778900000|2021-12-29 11:55:00|3788.27|3779.57|3795.24|3786.54|3796.82|3788.12|3786.92|3778.22|877
1640779200000|2021-12-29 12:00:00|3795.25|3786.55|3785.46|3776.76|3796.45|3787.75|3785.19|3776.49|936
1640779500000|2021-12-29 12:05:00|3785.48|3776.78|3765.05|3756.35|3788.22|3779.52|3755.92|3747.22|1092
1640779800000|2021-12-29 12:10:00|3764.95|3756.25|3757|3748.3|3774.21|3765.51|3743.56|3734.86|1144
1640780100000|2021-12-29 12:15:00|3756.99|3748.29|3746.3|3737.6|3763.04|3754.34|3742.59|3733.89|1120
1640780400000|2021-12-29 12:20:00|3746.25|3737.55|3744.46|3735.76|3749.86|3741.16|3736.57|3727.87|1108
1640780700000|2021-12-29 12:25:00|3744.4|3735.7|3741.76|3733.06|3747.05|3738.35|3728.94|3720.24|1112
1640781000000|2021-12-29 12:30:00|3741.68|3732.98|3743.97|3735.27|3746.14|3737.44|3736.13|3727.43|1104
1640781300000|2021-12-29 12:35:00|3744.07|3735.37|3738.77|3730.07|3746.32|3737.62|3738.45|3729.75|1058
1640781600000|2021-12-29 12:40:00|3738.73|3730.03|3738.08|3729.38|3739.79|3731.09|3730.52|3721.82|1041
1640781900000|2021-12-29 12:45:00|3738.09|3729.39|3744.15|3735.45|3745.61|3736.91|3738.09|3729.39|1072
1640782200000|2021-12-29 12:50:00|3744.21|3735.51|3738.07|3729.37|3747.5|3738.8|3737.36|3728.66|981
1640782500000|2021-12-29 12:55:00|3738.1|3729.4|3734.11|3725.41|3740.14|3731.44|3733.3|3724.6|1028
1640782800000|2021-12-29 13:00:00|3734.05|3725.35|3737.48|3728.78|3740.29|3731.59|3732.01|3723.31|1023
1640783100000|2021-12-29 13:05:00|3737.46|3728.76|3739.03|3730.33|3745.56|3736.86|3737.43|3728.73|1055
1640783400000|2021-12-29 13:10:00|3739.12|3730.42|3736.76|3728.06|3741.95|3733.25|3734.69|3725.99|1032
1640783700000|2021-12-29 13:15:00|3736.78|3728.08|3734.05|3725.35|3741.57|3732.87|3732.58|3723.88|981
1640784000000|2021-12-29 13:20:00|3733.97|3725.27|3710.4|3701.7|3734.44|3725.74|3709.59|3700.89|1103
1640784300000|2021-12-29 13:25:00|3710.42|3701.72|3708.82|3700.12|3714.23|3705.53|3703.85|3695.15|1115
1640784600000|2021-12-29 13:30:00|3708.55|3699.85|3711.75|3703.05|3721.03|3712.33|3706.73|3698.03|1070
1640784900000|2021-12-29 13:35:00|3711.73|3703.03|3714.02|3705.32|3714.14|3705.44|3702.22|3693.52|1103
1640785200000|2021-12-29 13:40:00|3714|3705.3|3725.41|3716.71|3725.92|3717.22|3713.44|3704.74|1027
1640785500000|2021-12-29 13:45:00|3724.96|3716.26|3731.5|3722.8|3732.31|3723.61|3724.36|3715.66|1007
1640785800000|2021-12-29 13:50:00|3731.59|3722.89|3761.38|3752.68|3763.08|3754.38|3731.51|3722.81|1110
1640786100000|2021-12-29 13:55:00|3761.67|3752.97|3761.99|3753.29|3770.31|3761.61|3751.62|3742.92|1127
1640786400000|2021-12-29 14:00:00|3761.89|3753.19|3764.39|3755.69|3769.72|3761.02|3757.89|3749.19|1081
1640786700000|2021-12-29 14:05:00|3764.3|3755.6|3774.75|3766.05|3776.3|3767.6|3762.02|3753.32|1071
1640787000000|2021-12-29 14:10:00|3774.76|3766.06|3760.97|3752.27|3775.15|3766.45|3758.93|3750.23|1059
1640787300000|2021-12-29 14:15:00|3760.98|3752.28|3754.11|3745.41|3767.6|3758.9|3749.69|3740.99|1039
1640787600000|2021-12-29 14:20:00|3754.12|3745.42|3761.95|3753.25|3763.96|3755.26|3751.92|3743.22|997
1640787900000|2021-12-29 14:25:00|3761.82|3753.12|3757.92|3749.22|3765.52|3756.82|3757.53|3748.83|875
1640788200000|2021-12-29 14:30:00|3757.91|3749.21|3781.07|3772.37|3784.75|3776.05|3756.79|3748.09|1022
1640788500000|2021-12-29 14:35:00|3780.86|3772.16|3782.1|3773.4|3787.85|3779.15|3776.41|3767.71|1091
1640788800000|2021-12-29 14:40:00|3782.05|3773.35|3781.61|3772.91|3791.51|3782.81|3780.7|3772|1069
1640789100000|2021-12-29 14:45:00|3781.73|3773.03|3782.32|3773.62|3783.69|3774.99|3774.08|3765.38|983
1640789400000|2021-12-29 14:50:00|3782.25|3773.55|3792.29|3783.59|3793.74|3785.04|3781.14|3772.44|977
1640789700000|2021-12-29 14:55:00|3792.28|3783.58|3786.96|3778.26|3795.38|3786.68|3785.29|3776.59|1003
1640790000000|2021-12-29 15:00:00|3787.08|3778.38|3788.51|3779.81|3790.56|3781.86|3783.88|3775.18|973
1640790300000|2021-12-29 15:05:00|3788.62|3779.92|3797.08|3788.38|3799|3790.3|3786.91|3778.21|1025
1640790600000|2021-12-29 15:10:00|3797.04|3788.34|3784.06|3775.36|3799.46|3790.76|3783.39|3774.69|1077
1640790900000|2021-12-29 15:15:00|3783.98|3775.28|3784.17|3775.47|3787.92|3779.22|3778.84|3770.14|1048
1640791200000|2021-12-29 15:20:00|3784.22|3775.52|3789.02|3780.32|3793.99|3785.29|3783.11|3774.41|1035
1640791500000|2021-12-29 15:25:00|3788.97|3780.27|3788.34|3779.64|3793.21|3784.51|3783.11|3774.41|1006
1640791800000|2021-12-29 15:30:00|3788.32|3779.62|3793.75|3785.05|3793.79|3785.09|3782.99|3774.29|1021
1640792100000|2021-12-29 15:35:00|3793.74|3785.04|3786.81|3778.11|3794.66|3785.96|3785.73|3777.03|1016
1640792400000|2021-12-29 15:40:00|3786.89|3778.19|3794.07|3785.37|3795.32|3786.62|3783.43|3774.73|1024
1640792700000|2021-12-29 15:45:00|3794.02|3785.32|3795.71|3787.01|3796.41|3787.71|3789.46|3780.76|944
1640793000000|2021-12-29 15:50:00|3795.69|3786.99|3803.41|3794.71|3804.93|3796.23|3794.71|3786.01|1044
1640793300000|2021-12-29 15:55:00|3805.1|3796.4|3801.15|3792.45|3806.98|3798.28|3800.61|3791.91|966
1640793600000|2021-12-29 16:00:00|3800.95|3792.25|3801.68|3792.98|3803.35|3794.65|3794.63|3785.93|1041
1640793900000|2021-12-29 16:05:00|3801.73|3793.03|3796.38|3787.68|3803.72|3795.02|3795.37|3786.67|1035
1640794200000|2021-12-29 16:10:00|3796.37|3787.67|3790.72|3782.02|3797.04|3788.34|3788.76|3780.06|968
1640794500000|2021-12-29 16:15:00|3790.52|3781.82|3796.57|3787.87|3796.6|3787.9|3790|3781.3|919
1640794800000|2021-12-29 16:20:00|3796.59|3787.89|3795.1|3786.4|3799.13|3790.43|3790.11|3781.41|1013
1640795100000|2021-12-29 16:25:00|3795.07|3786.37|3789.06|3780.36|3797.68|3788.98|3788.4|3779.7|987
1640795400000|2021-12-29 16:30:00|3789.05|3780.35|3783.73|3775.03|3790.11|3781.41|3780.31|3771.61|1041
1640795700000|2021-12-29 16:35:00|3783.78|3775.08|3782.11|3773.41|3786.46|3777.76|3780.47|3771.77|986
1640796000000|2021-12-29 16:40:00|3782.08|3773.38|3778.17|3769.47|3783.25|3774.55|3775.69|3766.99|894
1640796300000|2021-12-29 16:45:00|3778.19|3769.49|3778.89|3770.19|3783.62|3774.92|3777.01|3768.31|832
1640796600000|2021-12-29 16:50:00|3778.91|3770.21|3788.05|3779.35|3789.44|3780.74|3778.9|3770.2|902
1640796900000|2021-12-29 16:55:00|3787.98|3779.28|3788.71|3780.01|3788.96|3780.26|3786.18|3777.48|855
1640797200000|2021-12-29 17:00:00|3788.7|3780|3785.23|3776.53|3788.83|3780.13|3782.25|3773.55|972
1640797500000|2021-12-29 17:05:00|3785.18|3776.48|3786.21|3777.51|3787|3778.3|3782.81|3774.11|897
1640797800000|2021-12-29 17:10:00|3786.44|3777.74|3781.72|3773.02|3787.1|3778.4|3780.88|3772.18|891
1640798100000|2021-12-29 17:15:00|3781.71|3773.01|3783.49|3774.79|3784.73|3776.03|3780.52|3771.82|863
1640798400000|2021-12-29 17:20:00|3783.42|3774.72|3781.21|3772.51|3784.17|3775.47|3777.72|3769.02|842
1640798700000|2021-12-29 17:25:00|3781.19|3772.49|3776.95|3768.25|3781.9|3773.2|3776.95|3768.25|857
1640799000000|2021-12-29 17:30:00|3777|3768.3|3766.03|3757.33|3778.85|3770.15|3763.23|3754.53|912
1640799300000|2021-12-29 17:35:00|3766.06|3757.36|3768.62|3759.92|3771.56|3762.86|3765.99|3757.29|696
1640799600000|2021-12-29 17:40:00|3768.63|3759.93|3771.08|3762.38|3771.52|3762.82|3766.55|3757.85|860
1640799900000|2021-12-29 17:45:00|3770.99|3762.29|3766.95|3758.25|3774.02|3765.32|3766.46|3757.76|921
1640800200000|2021-12-29 17:50:00|3766.97|3758.27|3761.13|3752.43|3767.1|3758.4|3755.05|3746.35|1025
1640800500000|2021-12-29 17:55:00|3761.12|3752.42|3760.08|3751.38|3763.51|3754.81|3759.45|3750.75|897
1640800800000|2021-12-29 18:00:00|3760.05|3751.35|3765.52|3756.82|3768.47|3759.77|3757.87|3749.17|898
1640801100000|2021-12-29 18:05:00|3765.49|3756.79|3766.36|3757.66|3768.9|3760.2|3763.65|3754.95|890
1640801400000|2021-12-29 18:10:00|3766.35|3757.65|3762.96|3754.26|3766.71|3758.01|3761.61|3752.91|808
1640801700000|2021-12-29 18:15:00|3763|3754.3|3772.26|3763.56|3775.38|3766.68|3763|3754.3|964
1640802000000|2021-12-29 18:20:00|3772.25|3763.55|3771.42|3762.72|3772.74|3764.04|3765.76|3757.06|988
1640802300000|2021-12-29 18:25:00|3771.5|3762.8|3774.29|3765.59|3775.66|3766.96|3770.05|3761.35|875
1640802600000|2021-12-29 18:30:00|3774.33|3765.63|3779.18|3770.48|3779.62|3770.92|3770.68|3761.98|791
1640802900000|2021-12-29 18:35:00|3779.25|3770.55|3771.15|3762.45|3781.28|3772.58|3770.67|3761.97|862
1640803200000|2021-12-29 18:40:00|3771.12|3762.42|3764.2|3755.5|3772.91|3764.21|3763.87|3755.17|886
1640803500000|2021-12-29 18:45:00|3764.16|3755.46|3754.55|3745.85|3764.88|3756.18|3753.6|3744.9|925
1640803800000|2021-12-29 18:50:00|3754.56|3745.86|3755.31|3746.61|3757.02|3748.32|3750.66|3741.96|813
1640804100000|2021-12-29 18:55:00|3755.3|3746.6|3758.37|3749.67|3759.71|3751.01|3754.09|3745.39|700
1640804400000|2021-12-29 19:00:00|3758.56|3749.86|3757.27|3748.57|3760.17|3751.47|3755.39|3746.69|700
1640804700000|2021-12-29 19:05:00|3757.16|3748.46|3749.14|3740.44|3759.19|3750.49|3746.96|3738.26|885
1640805000000|2021-12-29 19:10:00|3748.9|3740.2|3744.88|3736.18|3754.23|3745.53|3743.69|3734.99|914
1640805300000|2021-12-29 19:15:00|3744.86|3736.16|3742.97|3734.27|3745.13|3736.43|3739.41|3730.71|903
1640805600000|2021-12-29 19:20:00|3743.02|3734.32|3745.73|3737.03|3746.53|3737.83|3742.87|3734.17|894
1640805900000|2021-12-29 19:25:00|3745.68|3736.98|3744.96|3736.26|3746.02|3737.32|3740.41|3731.71|830
1640806200000|2021-12-29 19:30:00|3744.93|3736.23|3734.38|3725.68|3745.99|3737.29|3734.38|3725.68|914
1640806500000|2021-12-29 19:35:00|3734.46|3725.76|3724.27|3715.57|3735.12|3726.42|3721.9|3713.2|985
1640806800000|2021-12-29 19:40:00|3724.29|3715.59|3729.96|3721.26|3732.2|3723.5|3718.42|3709.72|1032
1640807100000|2021-12-29 19:45:00|3729.9|3721.2|3733.94|3725.24|3734.25|3725.55|3726.22|3717.52|887
1640807400000|2021-12-29 19:50:00|3733.89|3725.19|3732.56|3723.86|3739.9|3731.2|3732.56|3723.86|951
1640807700000|2021-12-29 19:55:00|3732.55|3723.85|3731.08|3722.38|3732.55|3723.85|3726.02|3717.32|936
1640808000000|2021-12-29 20:00:00|3730.53|3721.83|3727.49|3718.79|3730.73|3722.03|3723.37|3714.67|894
1640808300000|2021-12-29 20:05:00|3727.67|3718.97|3741.86|3733.16|3744.15|3735.45|3727.67|3718.97|944
1640808600000|2021-12-29 20:10:00|3741.85|3733.15|3734.6|3725.9|3744|3735.3|3732.9|3724.2|1030
1640808900000|2021-12-29 20:15:00|3734.57|3725.87|3733.13|3724.43|3740.8|3732.1|3730.07|3721.37|916
1640809200000|2021-12-29 20:20:00|3733.12|3724.42|3736.13|3727.43|3737.42|3728.72|3730.48|3721.78|804
1640809500000|2021-12-29 20:25:00|3736.32|3727.62|3747.41|3738.71|3748.09|3739.39|3735.69|3726.99|954
1640809800000|2021-12-29 20:30:00|3747.4|3738.7|3765.12|3756.42|3771.68|3762.98|3747.26|3738.56|1040
1640810100000|2021-12-29 20:35:00|3765.14|3756.44|3765.75|3757.05|3772.46|3763.76|3761.36|3752.66|1077
1640810400000|2021-12-29 20:40:00|3765.79|3757.09|3757.17|3748.47|3768.5|3759.8|3756.48|3747.78|950
1640810700000|2021-12-29 20:45:00|3757.08|3748.38|3761.55|3752.85|3762.3|3753.6|3756.57|3747.87|938
1640811000000|2021-12-29 20:50:00|3761.71|3753.01|3751.92|3743.22|3763.92|3755.22|3749.29|3740.59|1006
1640811300000|2021-12-29 20:55:00|3751.99|3743.29|3750.78|3742.08|3759.75|3751.05|3743.76|3735.06|988
1640811600000|2021-12-29 21:00:00|3751.15|3742.45|3731.56|3722.86|3753.55|3744.85|3729.35|3720.65|997
1640811900000|2021-12-29 21:05:00|3731.88|3723.18|3723.86|3715.16|3734.65|3725.95|3723.64|3714.94|934
1640812200000|2021-12-29 21:10:00|3723.81|3715.11|3716.59|3707.89|3725.54|3716.84|3711.93|3703.23|1009
1640812500000|2021-12-29 21:15:00|3716.43|3707.73|3717.24|3708.54|3724.49|3715.79|3715.43|3706.73|1026
1640812800000|2021-12-29 21:20:00|3717.26|3708.56|3726.86|3718.16|3730.87|3722.17|3717.2|3708.5|984
1640813100000|2021-12-29 21:25:00|3726.81|3718.11|3728.09|3719.39|3732.23|3723.53|3722.92|3714.22|870
1640813400000|2021-12-29 21:30:00|3728.1|3719.4|3728.9|3720.2|3731.8|3723.1|3727.47|3718.77|895
1640813700000|2021-12-29 21:35:00|3728.94|3720.24|3719.08|3710.38|3729.87|3721.17|3715.16|3706.46|988
1640814000000|2021-12-29 21:40:00|3718.93|3710.23|3725.28|3716.58|3726.52|3717.82|3716.88|3708.18|1041
1640814300000|2021-12-29 21:45:00|3724.85|3716.15|3720.32|3711.62|3726.36|3717.66|3717.46|3708.76|991
1640814600000|2021-12-29 21:50:00|3720.28|3711.58|3730.37|3721.67|3731.11|3722.41|3720.23|3711.53|864
1640814900000|2021-12-29 21:55:00|3730.25|3721.55|3731.07|3722.37|3731.69|3722.99|3725.45|3716.75|942
1640815200000|2021-12-29 22:00:00|3731.06|3722.36|3720.64|3711.94|3731.37|3722.67|3719.49|3710.79|906
1640815500000|2021-12-29 22:05:00|3720.61|3711.91|3728.76|3720.06|3729.27|3720.57|3719.05|3710.35|789
1640815800000|2021-12-29 22:10:00|3728.73|3720.03|3719.85|3711.15|3730.33|3721.63|3717.35|3708.65|858
1640816100000|2021-12-29 22:15:00|3719.77|3711.07|3732.17|3723.47|3734.46|3725.76|3719.65|3710.95|913
1640816400000|2021-12-29 22:20:00|3732.31|3723.61|3739.93|3731.23|3740.51|3731.81|3730.71|3722.01|908
1640816700000|2021-12-29 22:25:00|3739.9|3731.2|3740.17|3731.47|3740.66|3731.96|3737.03|3728.33|851
1640817000000|2021-12-29 22:30:00|3740.26|3731.56|3740.24|3731.54|3741.69|3732.99|3739.3|3730.6|592
1640817300000|2021-12-29 22:35:00|3740.28|3731.58|3749.72|3741.02|3750.2|3741.5|3740.15|3731.45|835
1640817600000|2021-12-29 22:40:00|3749.74|3741.04|3746.16|3737.46|3751.46|3742.76|3745.92|3737.22|791
1640817900000|2021-12-29 22:45:00|3746.15|3737.45|3734.45|3725.75|3746.17|3737.47|3734.1|3725.4|738
1640818200000|2021-12-29 22:50:00|3734.35|3725.65|3723.33|3714.63|3735.3|3726.6|3723.31|3714.61|793
1640818500000|2021-12-29 22:55:00|3723.34|3714.64|3727.21|3718.51|3730.7|3722|3723.29|3714.59|783
1640818800000|2021-12-29 23:00:00|3727.18|3718.48|3715.53|3706.83|3738.04|3729.34|3712.25|3703.55|928
1640819100000|2021-12-29 23:05:00|3715.48|3706.78|3725.17|3716.47|3725.54|3716.84|3713.16|3704.46|954
1640819400000|2021-12-29 23:10:00|3724.77|3716.07|3711.95|3703.25|3724.77|3716.07|3710.07|3701.37|982
1640819700000|2021-12-29 23:15:00|3711.77|3703.07|3707.54|3698.84|3712.87|3704.17|3703.89|3695.19|1010
1640820000000|2021-12-29 23:20:00|3707.5|3698.8|3647.26|3638.56|3709.14|3700.44|3630.72|3622.02|1168
1640820300000|2021-12-29 23:25:00|3647.01|3638.31|3642.08|3633.38|3662.71|3654.01|3638.11|3629.41|1140
1640820600000|2021-12-29 23:30:00|3642.32|3633.62|3651.14|3642.44|3653.48|3644.78|3629.94|3621.24|1154
1640820900000|2021-12-29 23:35:00|3651.12|3642.42|3637.84|3629.14|3651.14|3642.44|3632.06|3623.36|1135
1640821200000|2021-12-29 23:40:00|3637.85|3629.15|3623.8|3615.1|3645.3|3636.6|3620.75|3612.05|1127
1640821500000|2021-12-29 23:45:00|3623.83|3615.13|3635.18|3626.48|3635.39|3626.69|3609.19|3600.49|1141
1640821800000|2021-12-29 23:50:00|3635.55|3626.85|3623.05|3614.35|3640.12|3631.42|3623.05|3614.35|1134
1640822100000|2021-12-29 23:55:00|3623.07|3614.37|3632.71|3624.01|3637.4|3628.7|3623.07|3614.37|1023
1640822400000|2021-12-30 00:00:00|3633.14|3624.44|3634.02|3625.32|3643.5|3634.8|3625.91|3617.21|1106
1640822700000|2021-12-30 00:05:00|3633.3|3624.6|3625.04|3616.34|3636.31|3627.61|3621.1|3612.4|1053
1640823000000|2021-12-30 00:10:00|3625.17|3616.47|3625.35|3616.65|3628.99|3620.29|3610.72|3602.02|1114
1640823300000|2021-12-30 00:15:00|3625.26|3616.56|3602.65|3593.95|3628.56|3619.86|3590.39|3581.69|1103
1640823600000|2021-12-30 00:20:00|3602.38|3593.68|3643.72|3635.02|3650.01|3641.31|3593.25|3584.55|1131
1640823900000|2021-12-30 00:25:00|3643.66|3634.96|3644.12|3635.42|3654.31|3645.61|3637.26|3628.56|1128
1640824200000|2021-12-30 00:30:00|3644.76|3636.06|3661.84|3653.14|3667.8|3659.1|3644.37|3635.67|1131
1640824500000|2021-12-30 00:35:00|3661.78|3653.08|3669.78|3661.08|3671.39|3662.69|3655.35|3646.65|1058
1640824800000|2021-12-30 00:40:00|3670.66|3661.96|3664.13|3655.43|3672.86|3664.16|3664.13|3655.43|873
1640825100000|2021-12-30 00:45:00|3663.91|3655.21|3662.02|3653.32|3674.57|3665.87|3659.32|3650.62|1085
1640825400000|2021-12-30 00:50:00|3661.63|3652.93|3658.46|3649.76|3664.23|3655.53|3655.56|3646.86|1038
1640825700000|2021-12-30 00:55:00|3658.5|3649.8|3663.91|3655.21|3664.73|3656.03|3654.68|3645.98|1048
1640826000000|2021-12-30 01:00:00|3663.86|3655.16|3655.26|3646.56|3665.11|3656.41|3649.06|3640.36|1056
1640826300000|2021-12-30 01:05:00|3655.03|3646.33|3652.57|3643.87|3655.28|3646.58|3648.44|3639.74|1040
1640826600000|2021-12-30 01:10:00|3652.59|3643.89|3665.48|3656.78|3666.06|3657.36|3647.2|3638.5|985
1640826900000|2021-12-30 01:15:00|3665.42|3656.72|3667.74|3659.04|3671.16|3662.46|3664.43|3655.73|1020
1640827200000|2021-12-30 01:20:00|3667.7|3659|3665.05|3656.35|3667.99|3659.29|3659.09|3650.39|932
1640827500000|2021-12-30 01:25:00|3665.25|3656.55|3660.2|3651.5|3667.48|3658.78|3656.93|3648.23|969
1640827800000|2021-12-30 01:30:00|3660.11|3651.41|3654.67|3645.97|3662.78|3654.08|3649.45|3640.75|1056
1640828100000|2021-12-30 01:35:00|3654.72|3646.02|3662.56|3653.86|3663.14|3654.44|3653.81|3645.11|990
1640828400000|2021-12-30 01:40:00|3662.49|3653.79|3666.82|3658.12|3666.9|3658.2|3661.45|3652.75|968
1640828700000|2021-12-30 01:45:00|3666.71|3658.01|3664.87|3656.17|3667.78|3659.08|3658.31|3649.61|1053
1640829000000|2021-12-30 01:50:00|3664.89|3656.19|3663.09|3654.39|3667.12|3658.42|3662.18|3653.48|989
1640829300000|2021-12-30 01:55:00|3663.06|3654.36|3655.44|3646.74|3663.85|3655.15|3655.09|3646.39|994
1640829600000|2021-12-30 02:00:00|3655.41|3646.71|3644.03|3635.33|3657.33|3648.63|3644.03|3635.33|961
1640829900000|2021-12-30 02:05:00|3643.96|3635.26|3639.72|3631.02|3644.76|3636.06|3635.15|3626.45|1084
1640830200000|2021-12-30 02:10:00|3639.79|3631.09|3635.25|3626.55|3645.01|3636.31|3632.94|3624.24|1061
1640830500000|2021-12-30 02:15:00|3635.13|3626.43|3633.36|3624.66|3642.03|3633.33|3633.33|3624.63|1034
1640830800000|2021-12-30 02:20:00|3633.38|3624.68|3639.49|3630.79|3642.13|3633.43|3630.64|3621.94|959
1640831100000|2021-12-30 02:25:00|3639.45|3630.75|3642.79|3634.09|3646.62|3637.92|3639.12|3630.42|958
1640831400000|2021-12-30 02:30:00|3642.93|3634.23|3647.99|3639.29|3648.09|3639.39|3639.32|3630.62|1025
1640831700000|2021-12-30 02:35:00|3647.97|3639.27|3649.45|3640.75|3649.58|3640.88|3645.14|3636.44|996
1640832000000|2021-12-30 02:40:00|3649.49|3640.79|3653.11|3644.41|3653.16|3644.46|3648.17|3639.47|920
1640832300000|2021-12-30 02:45:00|3652.99|3644.29|3652.18|3643.48|3653.66|3644.96|3648.68|3639.98|938
1640832600000|2021-12-30 02:50:00|3652.33|3643.63|3651.24|3642.54|3655.14|3646.44|3650.83|3642.13|765
1640832900000|2021-12-30 02:55:00|3651.42|3642.72|3654.59|3645.89|3654.75|3646.05|3644.75|3636.05|880
1640833200000|2021-12-30 03:00:00|3654.43|3645.73|3659.26|3650.56|3660.23|3651.53|3652.55|3643.85|976
1640833500000|2021-12-30 03:05:00|3659.19|3650.49|3661.82|3653.12|3662.83|3654.13|3658.12|3649.42|968
1640833800000|2021-12-30 03:10:00|3661.86|3653.16|3653.71|3645.01|3662.3|3653.6|3652.71|3644.01|896
1640834100000|2021-12-30 03:15:00|3653.61|3644.91|3647.55|3638.85|3653.69|3644.99|3646.07|3637.37|935
1640834400000|2021-12-30 03:20:00|3647.53|3638.83|3653.63|3644.93|3653.63|3644.93|3647.53|3638.83|910
1640834700000|2021-12-30 03:25:00|3653.62|3644.92|3648.68|3639.98|3654.61|3645.91|3643.87|3635.17|935
1640835000000|2021-12-30 03:30:00|3648.63|3639.93|3660.83|3652.13|3661.2|3652.5|3648.63|3639.93|872
1640835300000|2021-12-30 03:35:00|3660.82|3652.12|3665.27|3656.57|3665.27|3656.57|3657.36|3648.66|864
1640835600000|2021-12-30 03:40:00|3665.47|3656.77|3664.61|3655.91|3666.23|3657.53|3659.22|3650.52|909
1640835900000|2021-12-30 03:45:00|3664.6|3655.9|3664.88|3656.18|3669.13|3660.43|3664.55|3655.85|980
1640836200000|2021-12-30 03:50:00|3664.87|3656.17|3658.76|3650.06|3666.06|3657.36|3658.29|3649.59|958
1640836500000|2021-12-30 03:55:00|3658.81|3650.11|3655.04|3646.34|3661.19|3652.49|3652.88|3644.18|898
1640836800000|2021-12-30 04:00:00|3655.01|3646.31|3663.92|3655.22|3664.17|3655.47|3654.46|3645.76|921
1640837100000|2021-12-30 04:05:00|3663.98|3655.28|3669.79|3661.09|3670.38|3661.68|3661.93|3653.23|847
1640837400000|2021-12-30 04:10:00|3669.78|3661.08|3679.71|3671.01|3683.62|3674.92|3669.73|3661.03|863
1640837700000|2021-12-30 04:15:00|3679.64|3670.94|3684.35|3675.65|3686.2|3677.5|3677.44|3668.74|1062
1640838000000|2021-12-30 04:20:00|3684.33|3675.63|3675.36|3666.66|3685.17|3676.47|3675.04|3666.34|1049
1640838300000|2021-12-30 04:25:00|3675.22|3666.52|3673.81|3665.11|3678.33|3669.63|3672.7|3664|901
1640838600000|2021-12-30 04:30:00|3674.19|3665.49|3677.9|3669.2|3678.62|3669.92|3673.21|3664.51|815
1640838900000|2021-12-30 04:35:00|3677.92|3669.22|3670.88|3662.18|3677.92|3669.22|3670.3|3661.6|933
1640839200000|2021-12-30 04:40:00|3670.89|3662.19|3673.86|3665.16|3677.84|3669.14|3670.63|3661.93|952
1640839500000|2021-12-30 04:45:00|3673.88|3665.18|3671.67|3662.97|3675.57|3666.87|3671.07|3662.37|922
1640839800000|2021-12-30 04:50:00|3671.64|3662.94|3670.71|3662.01|3675.33|3666.63|3670.31|3661.61|887
1640840100000|2021-12-30 04:55:00|3670.68|3661.98|3668.21|3659.51|3671.18|3662.48|3667.24|3658.54|852
1640840400000|2021-12-30 05:00:00|3668.26|3659.56|3671.7|3663|3675.4|3666.7|3665.09|3656.39|842
1640840700000|2021-12-30 05:05:00|3671.82|3663.12|3664.31|3655.61|3672.21|3663.51|3663.49|3654.79|870
1640841000000|2021-12-30 05:10:00|3664.34|3655.64|3667.35|3658.65|3667.53|3658.83|3662.39|3653.69|861
1640841300000|2021-12-30 05:15:00|3667.65|3658.95|3672.79|3664.09|3672.87|3664.17|3667.58|3658.88|891
1640841600000|2021-12-30 05:20:00|3672.78|3664.08|3672.11|3663.41|3674.22|3665.52|3671.14|3662.44|879
1640841900000|2021-12-30 05:25:00|3671.97|3663.27|3662.04|3653.34|3672.16|3663.46|3661.35|3652.65|832
1640842200000|2021-12-30 05:30:00|3662.03|3653.33|3660.03|3651.33|3662.53|3653.83|3652.69|3643.99|990
1640842500000|2021-12-30 05:35:00|3660.01|3651.31|3661.64|3652.94|3662.56|3653.86|3656.86|3648.16|781
1640842800000|2021-12-30 05:40:00|3661.38|3652.68|3668.46|3659.76|3669.23|3660.53|3660.64|3651.94|886
1640843100000|2021-12-30 05:45:00|3668.49|3659.79|3670.54|3661.84|3670.72|3662.02|3667.49|3658.79|827
1640843400000|2021-12-30 05:50:00|3670.57|3661.87|3670.26|3661.56|3671.19|3662.49|3666.6|3657.9|925
1640843700000|2021-12-30 05:55:00|3670.18|3661.48|3679.47|3670.77|3679.84|3671.14|3670.07|3661.37|945
1640844000000|2021-12-30 06:00:00|3679.63|3670.93|3676.6|3667.9|3681.34|3672.64|3674.69|3665.99|862
1640844300000|2021-12-30 06:05:00|3676.45|3667.75|3678.09|3669.39|3678.44|3669.74|3673.14|3664.44|911
1640844600000|2021-12-30 06:10:00|3678.17|3669.47|3678.48|3669.78|3680.04|3671.34|3676.43|3667.73|857
1640844900000|2021-12-30 06:15:00|3678.3|3669.6|3678.42|3669.72|3681.07|3672.37|3678.24|3669.54|854
1640845200000|2021-12-30 06:20:00|3678.77|3670.07|3677.19|3668.49|3678.77|3670.07|3675.71|3667.01|829
1640845500000|2021-12-30 06:25:00|3677.16|3668.46|3676.1|3667.4|3678.4|3669.7|3672.08|3663.38|896
1640845800000|2021-12-30 06:30:00|3676.08|3667.38|3681.52|3672.82|3682.61|3673.91|3676.06|3667.36|830
1640846100000|2021-12-30 06:35:00|3681.51|3672.81|3687.46|3678.76|3687.46|3678.76|3680.65|3671.95|882
1640846400000|2021-12-30 06:40:00|3687.55|3678.85|3697.67|3688.97|3699.96|3691.26|3687.31|3678.61|859
1640846700000|2021-12-30 06:45:00|3697.72|3689.02|3703.31|3694.61|3703.52|3694.82|3695.44|3686.74|966
1640847000000|2021-12-30 06:50:00|3703.3|3694.6|3701.41|3692.71|3703.35|3694.65|3699.32|3690.62|886
1640847300000|2021-12-30 06:55:00|3701.4|3692.7|3703.87|3695.17|3709.97|3701.27|3701.39|3692.69|936
1640847600000|2021-12-30 07:00:00|3704.08|3695.38|3720.74|3712.04|3721.78|3713.08|3694.41|3685.71|870
1640847900000|2021-12-30 07:05:00|3720.76|3712.06|3713.19|3704.49|3722.01|3713.31|3711.62|3702.92|1094
1640848200000|2021-12-30 07:10:00|3713.17|3704.47|3715.05|3706.35|3716.48|3707.78|3712.1|3703.4|894
1640848500000|2021-12-30 07:15:00|3715.08|3706.38|3704.6|3695.9|3715.08|3706.38|3704.6|3695.9|931
1640848800000|2021-12-30 07:20:00|3704.57|3695.87|3709.89|3701.19|3711.21|3702.51|3704.54|3695.84|859
1640849100000|2021-12-30 07:25:00|3709.92|3701.22|3713.48|3704.78|3719.76|3711.06|3708.32|3699.62|943
1640849400000|2021-12-30 07:30:00|3713.54|3704.84|3720.13|3711.43|3723.93|3715.23|3713.31|3704.61|1023
1640849700000|2021-12-30 07:35:00|3720.03|3711.33|3716.98|3708.28|3720.14|3711.44|3713.57|3704.87|877
1640850000000|2021-12-30 07:40:00|3716.97|3708.27|3714.24|3705.54|3718.73|3710.03|3710.88|3702.18|911
1640850300000|2021-12-30 07:45:00|3714.1|3705.4|3716.48|3707.78|3718.33|3709.63|3713.79|3705.09|905
1640850600000|2021-12-30 07:50:00|3716.49|3707.79|3713.21|3704.51|3716.49|3707.79|3711.58|3702.88|899
1640850900000|2021-12-30 07:55:00|3713.2|3704.5|3713.61|3704.91|3721.59|3712.89|3712.87|3704.17|877
1640851200000|2021-12-30 08:00:00|3713.8|3705.1|3728.39|3719.69|3729.37|3720.67|3713.8|3705.1|996
1640851500000|2021-12-30 08:05:00|3728.42|3719.72|3720.91|3712.21|3728.7|3720|3719.97|3711.27|1000
1640851800000|2021-12-30 08:10:00|3720.84|3712.14|3722.04|3713.34|3724.53|3715.83|3720.23|3711.53|898
1640852100000|2021-12-30 08:15:00|3721.98|3713.28|3715.17|3706.47|3722|3713.3|3713.26|3704.56|1005
1640852400000|2021-12-30 08:20:00|3715.15|3706.45|3704.45|3695.75|3718.02|3709.32|3704.18|3695.48|928
1640852700000|2021-12-30 08:25:00|3704.71|3696.01|3710.63|3701.93|3712.4|3703.7|3704.71|3696.01|870
1640853000000|2021-12-30 08:30:00|3710.62|3701.92|3702.84|3694.14|3710.62|3701.92|3700.48|3691.78|888
1640853300000|2021-12-30 08:35:00|3702.66|3693.96|3703.27|3694.57|3707.52|3698.82|3702.09|3693.39|784
1640853600000|2021-12-30 08:40:00|3703.29|3694.59|3704.03|3695.33|3706.8|3698.1|3703.16|3694.46|789
1640853900000|2021-12-30 08:45:00|3704.04|3695.34|3703.38|3694.68|3707.36|3698.66|3701.71|3693.01|926
1640854200000|2021-12-30 08:50:00|3703.27|3694.57|3703.41|3694.71|3705.55|3696.85|3702.95|3694.25|778
1640854500000|2021-12-30 08:55:00|3703.39|3694.69|3696.29|3687.59|3703.63|3694.93|3695.15|3686.45|829
1640854800000|2021-12-30 09:00:00|3696.3|3687.6|3702.78|3694.08|3702.86|3694.16|3696.3|3687.6|857
1640855100000|2021-12-30 09:05:00|3702.79|3694.09|3702.31|3693.61|3703.16|3694.46|3698.37|3689.67|759
1640855400000|2021-12-30 09:10:00|3702.32|3693.62|3703.16|3694.46|3703.48|3694.78|3701.61|3692.91|377
1640855700000|2021-12-30 09:15:00|3703.19|3694.49|3702.93|3694.23|3703.92|3695.22|3702.15|3693.45|662
1640856000000|2021-12-30 09:20:00|3703.21|3694.51|3701.44|3692.74|3703.48|3694.78|3699.91|3691.21|835
1640856300000|2021-12-30 09:25:00|3701.47|3692.77|3701.75|3693.05|3702.27|3693.57|3701.05|3692.35|680
1640856600000|2021-12-30 09:30:00|3701.77|3693.07|3701.71|3693.01|3703.1|3694.4|3701.25|3692.55|608
1640856900000|2021-12-30 09:35:00|3701.72|3693.02|3701.8|3693.1|3702.3|3693.6|3699.54|3690.84|707
1640857200000|2021-12-30 09:40:00|3701.82|3693.12|3704.29|3695.59|3704.29|3695.59|3700.4|3691.7|601
1640857500000|2021-12-30 09:45:00|3704.19|3695.49|3706.76|3698.06|3711.53|3702.83|3703.13|3694.43|799
1640857800000|2021-12-30 09:50:00|3706.7|3698|3692.99|3684.29|3708.01|3699.31|3691.33|3682.63|988
1640858100000|2021-12-30 09:55:00|3692.51|3683.81|3688.86|3680.16|3692.95|3684.25|3686.17|3677.47|822
1640858400000|2021-12-30 10:00:00|3688.87|3680.17|3692.64|3683.94|3693.3|3684.6|3683.82|3675.12|895
1640858700000|2021-12-30 10:05:00|3692.65|3683.95|3696.69|3687.99|3698.07|3689.37|3689.54|3680.84|778
1640859000000|2021-12-30 10:10:00|3696.74|3688.04|3698.65|3689.95|3699.91|3691.21|3694.6|3685.9|853
1640859300000|2021-12-30 10:15:00|3698.57|3689.87|3695.66|3686.96|3702.14|3693.44|3694.8|3686.1|861
1640859600000|2021-12-30 10:20:00|3695.7|3687|3695.92|3687.22|3700.61|3691.91|3693.84|3685.14|823
1640859900000|2021-12-30 10:25:00|3696.1|3687.4|3697.94|3689.24|3698.86|3690.16|3695.89|3687.19|852
1640860200000|2021-12-30 10:30:00|3698.2|3689.5|3690.91|3682.21|3700.78|3692.08|3690.91|3682.21|805
1640860500000|2021-12-30 10:35:00|3690.68|3681.98|3689|3680.3|3691.95|3683.25|3684.79|3676.09|969
1640860800000|2021-12-30 10:40:00|3688.99|3680.29|3693.26|3684.56|3693.32|3684.62|3687.78|3679.08|767
1640861100000|2021-12-30 10:45:00|3693.22|3684.52|3698.77|3690.07|3698.77|3690.07|3692.07|3683.37|786
1640861400000|2021-12-30 10:50:00|3698.76|3690.06|3702.02|3693.32|3703.85|3695.15|3698.51|3689.81|854
1640861700000|2021-12-30 10:55:00|3702.04|3693.34|3704.1|3695.4|3706.46|3697.76|3700.54|3691.84|825
1640862000000|2021-12-30 11:00:00|3703.81|3695.11|3706.66|3697.96|3707.93|3699.23|3702.98|3694.28|995
1640862300000|2021-12-30 11:05:00|3706.8|3698.1|3698.71|3690.01|3707.87|3699.17|3696.47|3687.77|859
1640862600000|2021-12-30 11:10:00|3698.72|3690.02|3697.3|3688.6|3698.75|3690.05|3694.74|3686.04|861
1640862900000|2021-12-30 11:15:00|3697.42|3688.72|3702.09|3693.39|3703.24|3694.54|3694.72|3686.02|859
1640863200000|2021-12-30 11:20:00|3702.17|3693.47|3703.88|3695.18|3705.35|3696.65|3700.46|3691.76|911
1640863500000|2021-12-30 11:25:00|3703.87|3695.17|3707.7|3699|3707.71|3699.01|3702.69|3693.99|876
1640863800000|2021-12-30 11:30:00|3707.66|3698.96|3706.72|3698.02|3707.76|3699.06|3705.06|3696.36|865
1640864100000|2021-12-30 11:35:00|3706.73|3698.03|3717.92|3709.22|3724|3715.3|3706.71|3698.01|952
1640864400000|2021-12-30 11:40:00|3717.91|3709.21|3743.45|3734.75|3748.15|3739.45|3716.9|3708.2|1052
1640864700000|2021-12-30 11:45:00|3743.59|3734.89|3745.69|3736.99|3748.99|3740.29|3734.87|3726.17|995
1640865000000|2021-12-30 11:50:00|3745.7|3737|3747.31|3738.61|3749.25|3740.55|3740.53|3731.83|914
1640865300000|2021-12-30 11:55:00|3746.57|3737.87|3743.34|3734.64|3748.61|3739.91|3742.27|3733.57|799
1640865600000|2021-12-30 12:00:00|3743.17|3734.47|3740.3|3731.6|3746.09|3737.39|3738.51|3729.81|901
1640865900000|2021-12-30 12:05:00|3740.26|3731.56|3736.5|3727.8|3741.01|3732.31|3733.46|3724.76|910
1640866200000|2021-12-30 12:10:00|3736.53|3727.83|3737.85|3729.15|3739.53|3730.83|3734.55|3725.85|919
1640866500000|2021-12-30 12:15:00|3737.79|3729.09|3749.74|3741.04|3750.1|3741.4|3737.42|3728.72|853
1640866800000|2021-12-30 12:20:00|3749.59|3740.89|3753.68|3744.98|3753.97|3745.27|3748.37|3739.67|951
1640867100000|2021-12-30 12:25:00|3753.6|3744.9|3751.87|3743.17|3754.64|3745.94|3748.61|3739.91|1018
1640867400000|2021-12-30 12:30:00|3752.23|3743.53|3750.65|3741.95|3753.4|3744.7|3747.73|3739.03|961
1640867700000|2021-12-30 12:35:00|3750.7|3742|3747.47|3738.77|3751.28|3742.58|3745.38|3736.68|898
1640868000000|2021-12-30 12:40:00|3747.43|3738.73|3746.22|3737.52|3750.46|3741.76|3745.62|3736.92|893
1640868300000|2021-12-30 12:45:00|3746.44|3737.74|3746.44|3737.74|3747.08|3738.38|3743|3734.3|951
1640868600000|2021-12-30 12:50:00|3746.47|3737.77|3752.62|3743.92|3753.3|3744.6|3746.25|3737.55|952
1640868900000|2021-12-30 12:55:00|3752.76|3744.06|3741.72|3733.02|3752.76|3744.06|3741.54|3732.84|892
1640869200000|2021-12-30 13:00:00|3741.76|3733.06|3739.45|3730.75|3743.95|3735.25|3737.9|3729.2|825
1640869500000|2021-12-30 13:05:00|3739.59|3730.89|3739.89|3731.19|3740.91|3732.21|3738.38|3729.68|871
1640869800000|2021-12-30 13:10:00|3739.88|3731.18|3736.08|3727.38|3743.17|3734.47|3735.47|3726.77|948
1640870100000|2021-12-30 13:15:00|3736.09|3727.39|3738.21|3729.51|3740|3731.3|3735.68|3726.98|797
1640870400000|2021-12-30 13:20:00|3738.23|3729.53|3733.53|3724.83|3739.24|3730.54|3732.19|3723.49|935
1640870700000|2021-12-30 13:25:00|3733.52|3724.82|3733.96|3725.26|3736.54|3727.84|3733.48|3724.78|834
1640871000000|2021-12-30 13:30:00|3733.98|3725.28|3737.59|3728.89|3739.16|3730.46|3733|3724.3|917
1640871300000|2021-12-30 13:35:00|3737.62|3728.92|3741.15|3732.45|3742.1|3733.4|3737.46|3728.76|888
1640871600000|2021-12-30 13:40:00|3740.9|3732.2|3736.71|3728.01|3744.67|3735.97|3736.48|3727.78|867
1640871900000|2021-12-30 13:45:00|3736.74|3728.04|3730.62|3721.92|3737.15|3728.45|3728.1|3719.4|1031
1640872200000|2021-12-30 13:50:00|3730.63|3721.93|3726.72|3718.02|3730.77|3722.07|3721.39|3712.69|975
1640872500000|2021-12-30 13:55:00|3726.6|3717.9|3722.58|3713.88|3727.42|3718.72|3721.46|3712.76|1000
1640872800000|2021-12-30 14:00:00|3722.57|3713.87|3725.59|3716.89|3726.73|3718.03|3718.58|3709.88|990
1640873100000|2021-12-30 14:05:00|3725.65|3716.95|3725.67|3716.97|3727.16|3718.46|3723.31|3714.61|957
1640873400000|2021-12-30 14:10:00|3725.69|3716.99|3719.53|3710.83|3726.25|3717.55|3718.9|3710.2|927
1640873700000|2021-12-30 14:15:00|3719.55|3710.85|3714.62|3705.92|3720.43|3711.73|3714.46|3705.76|910
1640874000000|2021-12-30 14:20:00|3714.57|3705.87|3712.61|3703.91|3718.36|3709.66|3712.14|3703.44|844
1640874300000|2021-12-30 14:25:00|3712.66|3703.96|3715.48|3706.78|3716.2|3707.5|3706.56|3697.86|947
1640874600000|2021-12-30 14:30:00|3715.3|3706.6|3731.29|3722.59|3731.65|3722.95|3712.49|3703.79|977
1640874900000|2021-12-30 14:35:00|3731.3|3722.6|3724.91|3716.21|3731.68|3722.98|3723.91|3715.21|973
1640875200000|2021-12-30 14:40:00|3724.9|3716.2|3711.2|3702.5|3725.02|3716.32|3707.82|3699.12|1027
1640875500000|2021-12-30 14:45:00|3711.09|3702.39|3712.04|3703.34|3717.88|3709.18|3709.24|3700.54|1021
1640875800000|2021-12-30 14:50:00|3712.09|3703.39|3714.7|3706|3716.46|3707.76|3710.91|3702.21|983
1640876100000|2021-12-30 14:55:00|3714.64|3705.94|3721.14|3712.44|3721.83|3713.13|3713.19|3704.49|937
1640876400000|2021-12-30 15:00:00|3721.18|3712.48|3718.55|3709.85|3721.88|3713.18|3717.64|3708.94|930
1640876700000|2021-12-30 15:05:00|3718.52|3709.82|3726.31|3717.61|3728.55|3719.85|3717.43|3708.73|983
1640877000000|2021-12-30 15:10:00|3726.15|3717.45|3723.11|3714.41|3726.42|3717.72|3720.63|3711.93|920
1640877300000|2021-12-30 15:15:00|3723.09|3714.39|3728.4|3719.7|3729.28|3720.58|3719.54|3710.84|907
1640877600000|2021-12-30 15:20:00|3728.38|3719.68|3727.18|3718.48|3732.78|3724.08|3724.29|3715.59|863
1640877900000|2021-12-30 15:25:00|3727.1|3718.4|3728.06|3719.36|3732.82|3724.12|3724.07|3715.37|866
1640878200000|2021-12-30 15:30:00|3728.08|3719.38|3724.07|3715.37|3728.54|3719.84|3722.62|3713.92|926
1640878500000|2021-12-30 15:35:00|3724.05|3715.35|3721.29|3712.59|3724.24|3715.54|3719.08|3710.38|823
1640878800000|2021-12-30 15:40:00|3721.38|3712.68|3725.29|3716.59|3725.94|3717.24|3720.3|3711.6|951
1640879100000|2021-12-30 15:45:00|3725.3|3716.6|3726.5|3717.8|3728.01|3719.31|3721.51|3712.81|952
1640879400000|2021-12-30 15:50:00|3726.63|3717.93|3722.46|3713.76|3730.09|3721.39|3722.17|3713.47|934
1640879700000|2021-12-30 15:55:00|3722.52|3713.82|3712.62|3703.92|3722.52|3713.82|3712.06|3703.36|981
1640880000000|2021-12-30 16:00:00|3713.41|3704.71|3718.87|3710.17|3719.24|3710.54|3710.64|3701.94|1050
1640880300000|2021-12-30 16:05:00|3718.91|3710.21|3723.85|3715.15|3724.44|3715.74|3717.49|3708.79|971
1640880600000|2021-12-30 16:10:00|3723.78|3715.08|3728.22|3719.52|3728.31|3719.61|3720.35|3711.65|834
1640880900000|2021-12-30 16:15:00|3728.28|3719.58|3736.8|3728.1|3737.06|3728.36|3726.73|3718.03|858
1640881200000|2021-12-30 16:20:00|3736.69|3727.99|3737.81|3729.11|3740.69|3731.99|3736.14|3727.44|946
1640881500000|2021-12-30 16:25:00|3737.77|3729.07|3737.46|3728.76|3740.4|3731.7|3735.44|3726.74|892
1640881800000|2021-12-30 16:30:00|3737.47|3728.77|3746.95|3738.25|3751.49|3742.79|3737.47|3728.77|984
1640882100000|2021-12-30 16:35:00|3747.1|3738.4|3760.44|3751.74|3760.69|3751.99|3746.57|3737.87|934
1640882400000|2021-12-30 16:40:00|3760.46|3751.76|3758.14|3749.44|3766.72|3758.02|3757.27|3748.57|924
1640882700000|2021-12-30 16:45:00|3758.15|3749.45|3761.04|3752.34|3762.66|3753.96|3752.59|3743.89|947
1640883000000|2021-12-30 16:50:00|3761.24|3752.54|3758.74|3750.04|3763.36|3754.66|3755.76|3747.06|1008
1640883300000|2021-12-30 16:55:00|3758.88|3750.18|3761.92|3753.22|3763.18|3754.48|3758.39|3749.69|932
1640883600000|2021-12-30 17:00:00|3761.91|3753.21|3756.8|3748.1|3763.37|3754.67|3755.23|3746.53|948
1640883900000|2021-12-30 17:05:00|3756.86|3748.16|3754.6|3745.9|3759.79|3751.09|3754.6|3745.9|808
1640884200000|2021-12-30 17:10:00|3754.53|3745.83|3750.51|3741.81|3754.53|3745.83|3747.34|3738.64|840
1640884500000|2021-12-30 17:15:00|3750.42|3741.72|3745.58|3736.88|3750.56|3741.86|3744.13|3735.43|836
1640884800000|2021-12-30 17:20:00|3745.62|3736.92|3750.94|3742.24|3755.31|3746.61|3744.66|3735.96|912
1640885100000|2021-12-30 17:25:00|3750.98|3742.28|3756.27|3747.57|3759.04|3750.34|3748.7|3740|963
1640885400000|2021-12-30 17:30:00|3756.33|3747.63|3744.75|3736.05|3757.13|3748.43|3743.22|3734.52|932
1640885700000|2021-12-30 17:35:00|3744.94|3736.24|3743.26|3734.56|3748.07|3739.37|3743.25|3734.55|916
1640886000000|2021-12-30 17:40:00|3743.28|3734.58|3745.27|3736.57|3745.8|3737.1|3741.94|3733.24|737
1640886300000|2021-12-30 17:45:00|3745.39|3736.69|3746.81|3738.11|3747.89|3739.19|3742.65|3733.95|807
1640886600000|2021-12-30 17:50:00|3746.86|3738.16|3745.26|3736.56|3748.34|3739.64|3744.79|3736.09|780
1640886900000|2021-12-30 17:55:00|3745.22|3736.52|3746.99|3738.29|3749.06|3740.36|3745.22|3736.52|613
1640887200000|2021-12-30 18:00:00|3746.98|3738.28|3738.66|3729.96|3747.7|3739|3738.35|3729.65|842
1640887500000|2021-12-30 18:05:00|3738.75|3730.05|3737.27|3728.57|3740.18|3731.48|3735.16|3726.46|780
1640887800000|2021-12-30 18:10:00|3737.35|3728.65|3740.03|3731.33|3741.07|3732.37|3737.32|3728.62|786
1640888100000|2021-12-30 18:15:00|3740.02|3731.32|3746.06|3737.36|3747.76|3739.06|3739.33|3730.63|842
1640888400000|2021-12-30 18:20:00|3746.08|3737.38|3753.59|3744.89|3753.8|3745.1|3742.39|3733.69|971
1640888700000|2021-12-30 18:25:00|3753.6|3744.9|3758.8|3750.1|3758.92|3750.22|3753.35|3744.65|901
1640889000000|2021-12-30 18:30:00|3758.89|3750.19|3753.66|3744.96|3761.36|3752.66|3752.96|3744.26|876
1640889300000|2021-12-30 18:35:00|3753.67|3744.97|3746.34|3737.64|3755.99|3747.29|3746.03|3737.33|864
1640889600000|2021-12-30 18:40:00|3746.35|3737.65|3746.09|3737.39|3747.1|3738.4|3742.46|3733.76|852
1640889900000|2021-12-30 18:45:00|3746.08|3737.38|3748.59|3739.89|3749.48|3740.78|3745|3736.3|872
1640890200000|2021-12-30 18:50:00|3748.58|3739.88|3759.5|3750.8|3761.86|3753.16|3748.47|3739.77|890
1640890500000|2021-12-30 18:55:00|3759.49|3750.79|3765.09|3756.39|3768.73|3760.03|3758.5|3749.8|1013
1640890800000|2021-12-30 19:00:00|3764.95|3756.25|3762.48|3753.78|3765.96|3757.26|3757.22|3748.52|1012
1640891100000|2021-12-30 19:05:00|3761.82|3753.12|3760.56|3751.86|3762.97|3754.27|3755.75|3747.05|961
1640891400000|2021-12-30 19:10:00|3760.57|3751.87|3758.59|3749.89|3763.89|3755.19|3752.84|3744.14|925
1640891700000|2021-12-30 19:15:00|3758.38|3749.68|3758.19|3749.49|3760.32|3751.62|3752.93|3744.23|1000
1640892000000|2021-12-30 19:20:00|3757.97|3749.27|3758.55|3749.85|3759.86|3751.16|3754.93|3746.23|857
1640892300000|2021-12-30 19:25:00|3758.41|3749.71|3763.21|3754.51|3763.52|3754.82|3757.48|3748.78|847
1640892600000|2021-12-30 19:30:00|3763.25|3754.55|3764.49|3755.79|3766.59|3757.89|3760.98|3752.28|804
1640892900000|2021-12-30 19:35:00|3764.5|3755.8|3766.28|3757.58|3766.31|3757.61|3763.15|3754.45|523
1640893200000|2021-12-30 19:40:00|3766.31|3757.61|3768.05|3759.35|3773.32|3764.62|3766.25|3757.55|714
1640893500000|2021-12-30 19:45:00|3768.02|3759.32|3771.17|3762.47|3772.04|3763.34|3767.93|3759.23|812
1640893800000|2021-12-30 19:50:00|3771.18|3762.48|3761.29|3752.59|3772.23|3763.53|3760.12|3751.42|801
1640894100000|2021-12-30 19:55:00|3761.2|3752.5|3756.29|3747.59|3761.2|3752.5|3754.56|3745.86|890
1640894400000|2021-12-30 20:00:00|3756.24|3747.54|3749.23|3740.53|3757.73|3749.03|3748.07|3739.37|790
1640894700000|2021-12-30 20:05:00|3749.52|3740.82|3751.34|3742.64|3754.23|3745.53|3749.27|3740.57|743
1640895000000|2021-12-30 20:10:00|3751.57|3742.87|3751.71|3743.01|3753.95|3745.25|3749.54|3740.84|697
1640895300000|2021-12-30 20:15:00|3751.82|3743.12|3759.43|3750.73|3760.02|3751.32|3751.73|3743.03|794
1640895600000|2021-12-30 20:20:00|3759.42|3750.72|3760.47|3751.77|3765.66|3756.96|3759.41|3750.71|734
1640895900000|2021-12-30 20:25:00|3760.53|3751.83|3755.95|3747.25|3762.86|3754.16|3754.31|3745.61|791
1640896200000|2021-12-30 20:30:00|3755.93|3747.23|3756.9|3748.2|3763.3|3754.6|3754.5|3745.8|875
1640896500000|2021-12-30 20:35:00|3756.91|3748.21|3754.05|3745.35|3757.72|3749.02|3753.63|3744.93|802
1640896800000|2021-12-30 20:40:00|3754.08|3745.38|3742.27|3733.57|3754.91|3746.21|3740.5|3731.8|869
1640897100000|2021-12-30 20:45:00|3742.26|3733.56|3726.88|3718.18|3742.71|3734.01|3725.73|3717.03|819
1640897400000|2021-12-30 20:50:00|3726.97|3718.27|3721|3712.3|3727.73|3719.03|3720.12|3711.42|1013
1640897700000|2021-12-30 20:55:00|3721.08|3712.38|3728.13|3719.43|3730.35|3721.65|3717.21|3708.51|1003
1640898000000|2021-12-30 21:00:00|3728.17|3719.47|3718.5|3709.8|3732.72|3724.02|3717.68|3708.98|963
1640898300000|2021-12-30 21:05:00|3718.51|3709.81|3730.27|3721.57|3734.11|3725.41|3713.26|3704.56|990
1640898600000|2021-12-30 21:10:00|3730.31|3721.61|3732.68|3723.98|3734.6|3725.9|3726.12|3717.42|994
1640898900000|2021-12-30 21:15:00|3732.71|3724.01|3742.83|3734.13|3743.53|3734.83|3729.62|3720.92|1005
1640899200000|2021-12-30 21:20:00|3742.86|3734.16|3738.87|3730.17|3745.57|3736.87|3738.43|3729.73|940
1640899500000|2021-12-30 21:25:00|3738.86|3730.16|3742.69|3733.99|3743.57|3734.87|3737.32|3728.62|932
1640899800000|2021-12-30 21:30:00|3742.74|3734.04|3741.21|3732.51|3745.6|3736.9|3740.82|3732.12|927
1640900100000|2021-12-30 21:35:00|3741.23|3732.53|3743.04|3734.34|3747.23|3738.53|3741.01|3732.31|904
1640900400000|2021-12-30 21:40:00|3743.05|3734.35|3741.53|3732.83|3743.84|3735.14|3740.51|3731.81|817
1640900700000|2021-12-30 21:45:00|3741.44|3732.74|3736.28|3727.58|3743.53|3734.83|3736.14|3727.44|846
1640901000000|2021-12-30 21:50:00|3736.14|3727.44|3738.37|3729.67|3738.92|3730.22|3728.43|3719.73|876
1640901300000|2021-12-30 21:55:00|3738.2|3729.5|3741.06|3732.36|3741.07|3732.37|3733.17|3724.47|879
1640901600000|2021-12-30 22:00:00|3741.03|3732.33|3740.56|3731.86|3741.7|3733|3734.75|3726.05|794
1640901900000|2021-12-30 22:05:00|3740.52|3731.82|3733.29|3724.59|3741.57|3732.87|3731.66|3722.96|744
1640902200000|2021-12-30 22:10:00|3733.3|3724.6|3736.64|3727.94|3737.96|3729.26|3730.98|3722.28|766
1640902500000|2021-12-30 22:15:00|3736.62|3727.92|3724.88|3716.18|3739.86|3731.16|3720.27|3711.57|795
1640902800000|2021-12-30 22:20:00|3725.05|3716.35|3720.37|3711.67|3729.98|3721.28|3716.23|3707.53|920
1640903100000|2021-12-30 22:25:00|3720.4|3711.7|3725.38|3716.68|3726.14|3717.44|3720.4|3711.7|820
1640903400000|2021-12-30 22:30:00|3725.58|3716.88|3717.43|3708.73|3726.14|3717.44|3717.25|3708.55|723
1640903700000|2021-12-30 22:35:00|3717.39|3708.69|3707.34|3698.64|3717.5|3708.8|3707.2|3698.5|686
1640904000000|2021-12-30 22:40:00|3707.03|3698.33|3693.9|3685.2|3707.03|3698.33|3687.93|3679.23|1056
1640904300000|2021-12-30 22:45:00|3693.99|3685.29|3703.23|3694.53|3707.06|3698.36|3693.99|3685.29|1016
1640904600000|2021-12-30 22:50:00|3703.24|3694.54|3697.86|3689.16|3704.13|3695.43|3697.61|3688.91|795
1640904900000|2021-12-30 22:55:00|3697.83|3689.13|3707.25|3698.55|3707.31|3698.61|3697.25|3688.55|767
1640905200000|2021-12-30 23:00:00|3707.38|3698.68|3701.04|3692.34|3715.06|3706.36|3701.04|3692.34|1002
1640905500000|2021-12-30 23:05:00|3701.08|3692.38|3703.66|3694.96|3719.86|3711.16|3697.66|3688.96|1003
1640905800000|2021-12-30 23:10:00|3703.63|3694.93|3712.34|3703.64|3713.77|3705.07|3701.88|3693.18|1025
1640906100000|2021-12-30 23:15:00|3712.45|3703.75|3717.71|3709.01|3719.58|3710.88|3708.22|3699.52|972
1640906400000|2021-12-30 23:20:00|3717.75|3709.05|3717.19|3708.49|3720.91|3712.21|3714.68|3705.98|970
1640906700000|2021-12-30 23:25:00|3717.21|3708.51|3713.95|3705.25|3719.46|3710.76|3711.31|3702.61|932
1640907000000|2021-12-30 23:30:00|3713.81|3705.11|3712.1|3703.4|3717.49|3708.79|3711.51|3702.81|880
1640907300000|2021-12-30 23:35:00|3712.12|3703.42|3705.46|3696.76|3712.95|3704.25|3703.59|3694.89|1018
1640907600000|2021-12-30 23:40:00|3705.45|3696.75|3717.77|3709.07|3721.48|3712.78|3700.15|3691.45|977
1640907900000|2021-12-30 23:45:00|3717.83|3709.13|3711.82|3703.12|3718.1|3709.4|3708.79|3700.09|1036
1640908200000|2021-12-30 23:50:00|3711.79|3703.09|3716.03|3707.33|3718.98|3710.28|3711.54|3702.84|928
1640908500000|2021-12-30 23:55:00|3715.91|3707.21|3714.1|3705.4|3716.07|3707.37|3712.71|3704.01|923
1640908800000|2021-12-31 00:00:00|3714.09|3705.39|3724.98|3716.28|3733.92|3725.22|3710.49|3701.79|1025
1640909100000|2021-12-31 00:05:00|3724.74|3716.04|3736.87|3728.17|3738.18|3729.48|3718.74|3710.04|1048
1640909400000|2021-12-31 00:10:00|3736.19|3727.49|3731.89|3723.19|3738.59|3729.89|3730.94|3722.24|1009
1640909700000|2021-12-31 00:15:00|3731.87|3723.17|3731.4|3722.7|3735.65|3726.95|3730.53|3721.83|909
1640910000000|2021-12-31 00:20:00|3731.36|3722.66|3718.93|3710.23|3731.51|3722.81|3717.39|3708.69|889
1640910300000|2021-12-31 00:25:00|3718.77|3710.07|3715.48|3706.78|3720.02|3711.32|3712.24|3703.54|948
1640910600000|2021-12-31 00:30:00|3715.42|3706.72|3707.95|3699.25|3716.37|3707.67|3707.85|3699.15|855
1640910900000|2021-12-31 00:35:00|3708.1|3699.4|3699.67|3690.97|3709.5|3700.8|3697.05|3688.35|973
1640911200000|2021-12-31 00:40:00|3699.6|3690.9|3700.59|3691.89|3705.73|3697.03|3699.08|3690.38|1014
1640911500000|2021-12-31 00:45:00|3700.58|3691.88|3706.05|3697.35|3706.89|3698.19|3695.5|3686.8|947
1640911800000|2021-12-31 00:50:00|3706.08|3697.38|3713.27|3704.57|3713.62|3704.92|3703.19|3694.49|863
1640912100000|2021-12-31 00:55:00|3713.28|3704.58|3706.15|3697.45|3713.86|3705.16|3705.07|3696.37|932
1640912400000|2021-12-31 01:00:00|3705.96|3697.26|3704.87|3696.17|3710.51|3701.81|3701.38|3692.68|862
1640912700000|2021-12-31 01:05:00|3704.86|3696.16|3694.81|3686.11|3707.19|3698.49|3690.86|3682.16|951
1640913000000|2021-12-31 01:10:00|3694.75|3686.05|3700.05|3691.35|3700.38|3691.68|3690.97|3682.27|974
1640913300000|2021-12-31 01:15:00|3700.17|3691.47|3708.15|3699.45|3708.3|3699.6|3698.33|3689.63|699
1640913600000|2021-12-31 01:20:00|3708.19|3699.49|3728.53|3719.83|3728.53|3719.83|3707.11|3698.41|1009
1640913900000|2021-12-31 01:25:00|3727.92|3719.22|3726.61|3717.91|3733.23|3724.53|3724.64|3715.94|931
1640914200000|2021-12-31 01:30:00|3726.58|3717.88|3734.28|3725.58|3744.51|3735.81|3722.26|3713.56|993
1640914500000|2021-12-31 01:35:00|3734.41|3725.71|3736.59|3727.89|3738.36|3729.66|3733.33|3724.63|949
1640914800000|2021-12-31 01:40:00|3736.69|3727.99|3733.12|3724.42|3737.37|3728.67|3731.42|3722.72|925
1640915100000|2021-12-31 01:45:00|3733.11|3724.41|3721.54|3712.84|3733.18|3724.48|3721.54|3712.84|929
1640915400000|2021-12-31 01:50:00|3721.56|3712.86|3735.17|3726.47|3736.52|3727.82|3721.22|3712.52|929
1640915700000|2021-12-31 01:55:00|3735.27|3726.57|3731.89|3723.19|3736.18|3727.48|3730.75|3722.05|884
1640916000000|2021-12-31 02:00:00|3731.87|3723.17|3719.96|3711.26|3732.06|3723.36|3716.85|3708.15|1012
1640916300000|2021-12-31 02:05:00|3719.72|3711.02|3725.61|3716.91|3726.03|3717.33|3718.61|3709.91|990
1640916600000|2021-12-31 02:10:00|3725.6|3716.9|3721.13|3712.43|3725.83|3717.13|3719.92|3711.22|951
1640916900000|2021-12-31 02:15:00|3721.18|3712.48|3723.61|3714.91|3726.31|3717.61|3718.79|3710.09|1011
1640917200000|2021-12-31 02:20:00|3723.59|3714.89|3716.33|3707.63|3723.84|3715.14|3713.43|3704.73|865
1640917500000|2021-12-31 02:25:00|3716.46|3707.76|3714.56|3705.86|3718.49|3709.79|3709.79|3701.09|1000
1640917800000|2021-12-31 02:30:00|3714.44|3705.74|3713.07|3704.37|3714.84|3706.14|3710.02|3701.32|947
1640918100000|2021-12-31 02:35:00|3713.04|3704.34|3718.53|3709.83|3722.73|3714.03|3711.99|3703.29|934
1640918400000|2021-12-31 02:40:00|3718.56|3709.86|3715.72|3707.02|3720.93|3712.23|3714.19|3705.49|816
1640918700000|2021-12-31 02:45:00|3715.71|3707.01|3718.89|3710.19|3719.23|3710.53|3714.65|3705.95|943
1640919000000|2021-12-31 02:50:00|3718.95|3710.25|3725.03|3716.33|3725.53|3716.83|3718.89|3710.19|1039
1640919300000|2021-12-31 02:55:00|3725.06|3716.36|3721.34|3712.64|3725.66|3716.96|3719.59|3710.89|993
1640919600000|2021-12-31 03:00:00|3721.35|3712.65|3719.71|3711.01|3725.36|3716.66|3715.18|3706.48|937
1640919900000|2021-12-31 03:05:00|3719.72|3711.02|3719.93|3711.23|3720.58|3711.88|3716.67|3707.97|873
1640920200000|2021-12-31 03:10:00|3719.92|3711.22|3716.25|3707.55|3720.11|3711.41|3715.48|3706.78|845
1640920500000|2021-12-31 03:15:00|3716.2|3707.5|3725.65|3716.95|3726.02|3717.32|3715.91|3707.21|898
1640920800000|2021-12-31 03:20:00|3725.7|3717|3734.13|3725.43|3734.83|3726.13|3725.63|3716.93|925
1640921100000|2021-12-31 03:25:00|3734.21|3725.51|3737.76|3729.06|3737.92|3729.22|3732.05|3723.35|806
1640921400000|2021-12-31 03:30:00|3737.82|3729.12|3743.19|3734.49|3743.53|3734.83|3733.28|3724.58|897
1640921700000|2021-12-31 03:35:00|3743.09|3734.39|3743.83|3735.13|3744.78|3736.08|3741.04|3732.34|837
1640922000000|2021-12-31 03:40:00|3743.8|3735.1|3750.24|3741.54|3751.57|3742.87|3743.59|3734.89|892
1640922300000|2021-12-31 03:45:00|3749.98|3741.28|3745.55|3736.85|3750.28|3741.58|3743.13|3734.43|950
1640922600000|2021-12-31 03:50:00|3745.56|3736.86|3747.4|3738.7|3749.45|3740.75|3745.44|3736.74|871
1640922900000|2021-12-31 03:55:00|3747.41|3738.71|3747.55|3738.85|3749.37|3740.67|3746.56|3737.86|780
1640923200000|2021-12-31 04:00:00|3747.76|3739.06|3749.36|3740.66|3749.76|3741.06|3745.79|3737.09|903
1640923500000|2021-12-31 04:05:00|3749.39|3740.69|3749.79|3741.09|3755.9|3747.2|3749|3740.3|881
1640923800000|2021-12-31 04:10:00|3750.03|3741.33|3745.98|3737.28|3750.38|3741.68|3742.52|3733.82|892
1640924100000|2021-12-31 04:15:00|3745.99|3737.29|3753.55|3744.85|3754.39|3745.69|3744.33|3735.63|797
1640924400000|2021-12-31 04:20:00|3754.36|3745.66|3763.55|3754.85|3766.04|3757.34|3753.5|3744.8|949
1640924700000|2021-12-31 04:25:00|3762.84|3754.14|3758.8|3750.1|3764.12|3755.42|3754.9|3746.2|1002
1640925000000|2021-12-31 04:30:00|3758.42|3749.72|3754.79|3746.09|3760.07|3751.37|3753.87|3745.17|824
1640925300000|2021-12-31 04:35:00|3754.8|3746.1|3757.66|3748.96|3759.49|3750.79|3753.51|3744.81|811
1640925600000|2021-12-31 04:40:00|3757.68|3748.98|3756.87|3748.17|3758.34|3749.64|3755.52|3746.82|723
1640925900000|2021-12-31 04:45:00|3756.52|3747.82|3755.15|3746.45|3758.07|3749.37|3753.66|3744.96|619
1640926200000|2021-12-31 04:50:00|3755.16|3746.46|3753.26|3744.56|3756.24|3747.54|3751.49|3742.79|853
1640926500000|2021-12-31 04:55:00|3753.24|3744.54|3751.46|3742.76|3757.39|3748.69|3750.88|3742.18|901
1640926800000|2021-12-31 05:00:00|3751.47|3742.77|3753.93|3745.23|3757.52|3748.82|3751.07|3742.37|836
1640927100000|2021-12-31 05:05:00|3753.94|3745.24|3750.32|3741.62|3756.27|3747.57|3748.19|3739.49|820
1640927400000|2021-12-31 05:10:00|3750.63|3741.93|3753.74|3745.04|3755.24|3746.54|3748.91|3740.21|770
1640927700000|2021-12-31 05:15:00|3753.81|3745.11|3753.97|3745.27|3754.58|3745.88|3750.3|3741.6|880
1640928000000|2021-12-31 05:20:00|3753.95|3745.25|3746.41|3737.71|3754.21|3745.51|3746.39|3737.69|865
1640928300000|2021-12-31 05:25:00|3746.64|3737.94|3747.11|3738.41|3748.46|3739.76|3745.75|3737.05|715
1640928600000|2021-12-31 05:30:00|3747.54|3738.84|3748.02|3739.32|3749.63|3740.93|3744.8|3736.1|725
1640928900000|2021-12-31 05:35:00|3747.53|3738.83|3744.56|3735.86|3748.88|3740.18|3742.53|3733.83|827
1640929200000|2021-12-31 05:40:00|3744.71|3736.01|3745.35|3736.65|3747.86|3739.16|3743.76|3735.06|776
1640929500000|2021-12-31 05:45:00|3745.56|3736.86|3748.81|3740.11|3749.84|3741.14|3745.56|3736.86|750
1640929800000|2021-12-31 05:50:00|3748.68|3739.98|3751.25|3742.55|3752.72|3744.02|3748.2|3739.5|905
1640930100000|2021-12-31 05:55:00|3751.15|3742.45|3745.24|3736.54|3753.6|3744.9|3745.24|3736.54|881
1640930400000|2021-12-31 06:00:00|3745.08|3736.38|3736.06|3727.36|3745.56|3736.86|3734.48|3725.78|835
1640930700000|2021-12-31 06:05:00|3735.89|3727.19|3736.96|3728.26|3738.65|3729.95|3733.05|3724.35|922
1640931000000|2021-12-31 06:10:00|3736.94|3728.24|3741.79|3733.09|3742.58|3733.88|3734.59|3725.89|907
1640931300000|2021-12-31 06:15:00|3741.85|3733.15|3741.89|3733.19|3743.29|3734.59|3731.33|3722.63|963
1640931600000|2021-12-31 06:20:00|3741.9|3733.2|3751.59|3742.89|3752.16|3743.46|3740.99|3732.29|901
1640931900000|2021-12-31 06:25:00|3751.63|3742.93|3747.43|3738.73|3752.19|3743.49|3746.45|3737.75|661
1640932200000|2021-12-31 06:30:00|3747.45|3738.75|3745.75|3737.05|3748.93|3740.23|3743.61|3734.91|740
1640932500000|2021-12-31 06:35:00|3745.73|3737.03|3743.4|3734.7|3746.53|3737.83|3742.21|3733.51|730
1640932800000|2021-12-31 06:40:00|3743.37|3734.67|3738.75|3730.05|3745.86|3737.16|3738.4|3729.7|607
1640933100000|2021-12-31 06:45:00|3738.6|3729.9|3744.97|3736.27|3745.3|3736.6|3737.71|3729.01|805
1640933400000|2021-12-31 06:50:00|3744.96|3736.26|3750.57|3741.87|3751.35|3742.65|3742.7|3734|833
1640933700000|2021-12-31 06:55:00|3750.63|3741.93|3743.89|3735.19|3751.29|3742.59|3742.38|3733.68|863
1640934000000|2021-12-31 07:00:00|3743.7|3735|3751.89|3743.19|3752.09|3743.39|3743.64|3734.94|634
1640934300000|2021-12-31 07:05:00|3751.98|3743.28|3748.67|3739.97|3753.35|3744.65|3746.5|3737.8|847
1640934600000|2021-12-31 07:10:00|3748.75|3740.05|3736.73|3728.03|3749.15|3740.45|3736.44|3727.74|900
1640934900000|2021-12-31 07:15:00|3736.8|3728.1|3733.29|3724.59|3739.31|3730.61|3731.34|3722.64|921
1640935200000|2021-12-31 07:20:00|3733.3|3724.6|3730.78|3722.08|3734.61|3725.91|3726.08|3717.38|948
1640935500000|2021-12-31 07:25:00|3731.05|3722.35|3724.56|3715.86|3732.55|3723.85|3724.56|3715.86|950
1640935800000|2021-12-31 07:30:00|3724.58|3715.88|3719.57|3710.87|3727.25|3718.55|3718.76|3710.06|926
1640936100000|2021-12-31 07:35:00|3719.45|3710.75|3711.35|3702.65|3720.14|3711.44|3708.79|3700.09|868
1640936400000|2021-12-31 07:40:00|3711.48|3702.78|3692.26|3683.56|3711.48|3702.78|3691.75|3683.05|977
1640936700000|2021-12-31 07:45:00|3692.27|3683.57|3697.62|3688.92|3700.61|3691.91|3692.27|3683.57|1019
1640937000000|2021-12-31 07:50:00|3697.61|3688.91|3708.17|3699.47|3708.58|3699.88|3695.09|3686.39|906
1640937300000|2021-12-31 07:55:00|3708.01|3699.31|3724.81|3716.11|3725.4|3716.7|3707.67|3698.97|943
1640937600000|2021-12-31 08:00:00|3724.8|3716.1|3729.4|3720.7|3729.83|3721.13|3719.54|3710.84|1009
1640937900000|2021-12-31 08:05:00|3729.42|3720.72|3730.99|3722.29|3731.47|3722.77|3723.21|3714.51|1000
1640938200000|2021-12-31 08:10:00|3731.01|3722.31|3723.01|3714.31|3731.24|3722.54|3718.96|3710.26|992
1640938500000|2021-12-31 08:15:00|3722.86|3714.16|3723.95|3715.25|3728|3719.3|3722.68|3713.98|905
1640938800000|2021-12-31 08:20:00|3723.9|3715.2|3783.87|3775.17|3783.94|3775.24|3721.71|3713.01|791
1640939100000|2021-12-31 08:25:00|3783.94|3775.24|3776.95|3768.25|3792.84|3784.14|3770.7|3762|1158
1640939400000|2021-12-31 08:30:00|3776.85|3768.15|3801.81|3793.11|3803.87|3795.17|3776.75|3768.05|1114
1640939700000|2021-12-31 08:35:00|3801.69|3792.99|3801.08|3792.38|3804.03|3795.33|3791.75|3783.05|1077
1640940000000|2021-12-31 08:40:00|3800.6|3791.9|3801.46|3792.76|3804.14|3795.44|3794.94|3786.24|1038
1640940300000|2021-12-31 08:45:00|3801.47|3792.77|3810.44|3801.74|3819.13|3810.43|3801.42|3792.72|1022
1640940600000|2021-12-31 08:50:00|3810.55|3801.85|3804.38|3795.68|3813.25|3804.55|3802.05|3793.35|1001
1640940900000|2021-12-31 08:55:00|3804.39|3795.69|3804.85|3796.15|3810.53|3801.83|3802.06|3793.36|982
1640941200000|2021-12-31 09:00:00|3804.96|3796.26|3805.06|3796.36|3812.5|3803.8|3804.67|3795.97|1043
1640941500000|2021-12-31 09:05:00|3805.14|3796.44|3810.71|3802.01|3810.94|3802.24|3803.65|3794.95|920
1640941800000|2021-12-31 09:10:00|3810.56|3801.86|3813.4|3804.7|3815.99|3807.29|3810.48|3801.78|895
1640942100000|2021-12-31 09:15:00|3813.32|3804.62|3801.48|3792.78|3817.33|3808.63|3801.29|3792.59|873
1640942400000|2021-12-31 09:20:00|3801.5|3792.8|3798.6|3789.9|3803.01|3794.31|3797.44|3788.74|1032
1640942700000|2021-12-31 09:25:00|3798.58|3789.88|3802.86|3794.16|3805.62|3796.92|3796.36|3787.66|964
1640943000000|2021-12-31 09:30:00|3802.83|3794.13|3795.97|3787.27|3806.05|3797.35|3795.48|3786.78|954
1640943300000|2021-12-31 09:35:00|3795.77|3787.07|3796.89|3788.19|3799.24|3790.54|3793.91|3785.21|938
1640943600000|2021-12-31 09:40:00|3796.84|3788.14|3794.48|3785.78|3798.38|3789.68|3794.27|3785.57|877
1640943900000|2021-12-31 09:45:00|3794.56|3785.86|3797.51|3788.81|3802.81|3794.11|3794.56|3785.86|886
1640944200000|2021-12-31 09:50:00|3797.52|3788.82|3796.65|3787.95|3800.66|3791.96|3795.93|3787.23|789
1640944500000|2021-12-31 09:55:00|3796.64|3787.94|3800.92|3792.22|3802.24|3793.54|3796.29|3787.59|879
1640944800000|2021-12-31 10:00:00|3800.47|3791.77|3801.09|3792.39|3803.13|3794.43|3800.35|3791.65|866
1640945100000|2021-12-31 10:05:00|3800.64|3791.94|3792.75|3784.05|3801.49|3792.79|3788.54|3779.84|819
1640945400000|2021-12-31 10:10:00|3792.28|3783.58|3792.12|3783.42|3793.99|3785.29|3789.87|3781.17|879
1640945700000|2021-12-31 10:15:00|3791.84|3783.14|3796.9|3788.2|3797.09|3788.39|3790.33|3781.63|807
1640946000000|2021-12-31 10:20:00|3796.68|3787.98|3798.86|3790.16|3799.85|3791.15|3794.94|3786.24|726
1640946300000|2021-12-31 10:25:00|3798.85|3790.15|3800.68|3791.98|3801.14|3792.44|3797.98|3789.28|646
1640946600000|2021-12-31 10:30:00|3800.67|3791.97|3806.59|3797.89|3806.59|3797.89|3800.02|3791.32|747
1640946900000|2021-12-31 10:35:00|3806.6|3797.9|3807.01|3798.31|3808.78|3800.08|3805.44|3796.74|753
1640947200000|2021-12-31 10:40:00|3807|3798.3|3806.25|3797.55|3809.38|3800.68|3805.88|3797.18|691
1640947500000|2021-12-31 10:45:00|3806.15|3797.45|3800.04|3791.34|3807.16|3798.46|3799.19|3790.49|746
1640947800000|2021-12-31 10:50:00|3800.11|3791.41|3801.07|3792.37|3802.6|3793.9|3798.56|3789.86|703
1640948100000|2021-12-31 10:55:00|3801.02|3792.32|3777.88|3769.18|3801.02|3792.32|3772.31|3763.61|925
1640948400000|2021-12-31 11:00:00|3777.95|3769.25|3787.37|3778.67|3792.77|3784.07|3776.62|3767.92|982
1640948700000|2021-12-31 11:05:00|3787.39|3778.69|3789.57|3780.87|3789.57|3780.87|3783.64|3774.94|860
1640949000000|2021-12-31 11:10:00|3789.5|3780.8|3783.66|3774.96|3789.5|3780.8|3783.66|3774.96|750
1640949300000|2021-12-31 11:15:00|3783.71|3775.01|3789.29|3780.59|3789.46|3780.76|3783.71|3775.01|906
1640949600000|2021-12-31 11:20:00|3789.3|3780.6|3788.03|3779.33|3793.58|3784.88|3787.44|3778.74|840
1640949900000|2021-12-31 11:25:00|3787.99|3779.29|3790.76|3782.06|3792.26|3783.56|3787.27|3778.57|813
1640950200000|2021-12-31 11:30:00|3790.84|3782.14|3789.73|3781.03|3792.2|3783.5|3788.11|3779.41|746
1640950500000|2021-12-31 11:35:00|3789.81|3781.11|3788.18|3779.48|3790.08|3781.38|3785.83|3777.13|698
1640950800000|2021-12-31 11:40:00|3788.19|3779.49|3786.1|3777.4|3788.3|3779.6|3783.81|3775.11|846
1640951100000|2021-12-31 11:45:00|3786.17|3777.47|3784.56|3775.86|3787.6|3778.9|3783.57|3774.87|436
1640951400000|2021-12-31 11:50:00|3783.52|3774.82|3785.61|3776.91|3787.72|3779.02|3780.68|3771.98|861
1640951700000|2021-12-31 11:55:00|3785.6|3776.9|3785.17|3776.47|3786.25|3777.55|3778.84|3770.14|841
1640952000000|2021-12-31 12:00:00|3785.26|3776.56|3786.48|3777.78|3787.72|3779.02|3782.2|3773.5|805
1640952300000|2021-12-31 12:05:00|3786.52|3777.82|3785.55|3776.85|3786.61|3777.91|3781.13|3772.43|923
1640952600000|2021-12-31 12:10:00|3785.44|3776.74|3791.03|3782.33|3791.16|3782.46|3783.64|3774.94|746
1640952900000|2021-12-31 12:15:00|3791.11|3782.41|3793.93|3785.23|3795.71|3787.01|3790.85|3782.15|760
1640953200000|2021-12-31 12:20:00|3793.87|3785.17|3793.06|3784.36|3794.42|3785.72|3789.22|3780.52|603
1640953500000|2021-12-31 12:25:00|3793|3784.3|3788.92|3780.22|3793.16|3784.46|3788.92|3780.22|766
1640953800000|2021-12-31 12:30:00|3789.1|3780.4|3795.34|3786.64|3796.34|3787.64|3789.08|3780.38|754
1640954100000|2021-12-31 12:35:00|3795.15|3786.45|3798.51|3789.81|3798.84|3790.14|3794.17|3785.47|749
1640954400000|2021-12-31 12:40:00|3798.48|3789.78|3801.27|3792.57|3803.67|3794.97|3797.55|3788.85|846
1640954700000|2021-12-31 12:45:00|3801.15|3792.45|3793.92|3785.22|3801.47|3792.77|3791.82|3783.12|765
1640955000000|2021-12-31 12:50:00|3793.98|3785.28|3794.65|3785.95|3794.97|3786.27|3790.86|3782.16|835
1640955300000|2021-12-31 12:55:00|3794.67|3785.97|3797.92|3789.22|3798.62|3789.92|3792.97|3784.27|767
1640955600000|2021-12-31 13:00:00|3797.9|3789.2|3800.51|3791.81|3800.51|3791.81|3796.64|3787.94|806
1640955900000|2021-12-31 13:05:00|3800.6|3791.9|3798.93|3790.23|3803.21|3794.51|3798.18|3789.48|872
1640956200000|2021-12-31 13:10:00|3798.77|3790.07|3796.88|3788.18|3801.29|3792.59|3795.65|3786.95|832
1640956500000|2021-12-31 13:15:00|3796.79|3788.09|3790.83|3782.13|3796.85|3788.15|3790.32|3781.62|708
1640956800000|2021-12-31 13:20:00|3790.84|3782.14|3791.18|3782.48|3793.4|3784.7|3790.14|3781.44|667
1640957100000|2021-12-31 13:25:00|3791.19|3782.49|3794.19|3785.49|3794.52|3785.82|3789.87|3781.17|814
1640957400000|2021-12-31 13:30:00|3794.17|3785.47|3793.63|3784.93|3794.69|3785.99|3791.81|3783.11|623
1640957700000|2021-12-31 13:35:00|3793.65|3784.95|3800.8|3792.1|3802.66|3793.96|3792.96|3784.26|699
1640958000000|2021-12-31 13:40:00|3800.83|3792.13|3802.99|3794.29|3803.02|3794.32|3797.77|3789.07|673
1640958300000|2021-12-31 13:45:00|3802.94|3794.24|3798.05|3789.35|3803.71|3795.01|3797.3|3788.6|649
1640958600000|2021-12-31 13:50:00|3797.77|3789.07|3797.2|3788.5|3800.96|3792.26|3797.2|3788.5|723
1640958900000|2021-12-31 13:55:00|3797.54|3788.84|3796.48|3787.78|3798.34|3789.64|3794.81|3786.11|743
1640959200000|2021-12-31 14:00:00|3796.49|3787.79|3800.1|3791.4|3801.2|3792.5|3795.73|3787.03|737
1640959500000|2021-12-31 14:05:00|3800|3791.3|3796.64|3787.94|3801.87|3793.17|3796.5|3787.8|745
1640959800000|2021-12-31 14:10:00|3796.72|3788.02|3796.38|3787.68|3798.4|3789.7|3793.44|3784.74|753
1640960100000|2021-12-31 14:15:00|3796.39|3787.69|3793.34|3784.64|3796.55|3787.85|3791.59|3782.89|845
1640960400000|2021-12-31 14:20:00|3793.3|3784.6|3795.02|3786.32|3799.32|3790.62|3793.21|3784.51|850
1640960700000|2021-12-31 14:25:00|3795.04|3786.34|3802.19|3793.49|3802.4|3793.7|3795.04|3786.34|715
1640961000000|2021-12-31 14:30:00|3802.14|3793.44|3810.29|3801.59|3810.29|3801.59|3798.29|3789.59|932
1640961300000|2021-12-31 14:35:00|3810.73|3802.03|3805.45|3796.75|3816.75|3808.05|3804.09|3795.39|976
1640961600000|2021-12-31 14:40:00|3805.49|3796.79|3798.26|3789.56|3808.14|3799.44|3796.98|3788.28|898
1640961900000|2021-12-31 14:45:00|3798.28|3789.58|3801.58|3792.88|3803.2|3794.5|3798.2|3789.5|825
1640962200000|2021-12-31 14:50:00|3801.66|3792.96|3803.95|3795.25|3805.8|3797.1|3801.64|3792.94|815
1640962500000|2021-12-31 14:55:00|3803.94|3795.24|3798.87|3790.17|3806.75|3798.05|3798.87|3790.17|742
1640962800000|2021-12-31 15:00:00|3798.9|3790.2|3797.21|3788.51|3804.2|3795.5|3796.78|3788.08|849
1640963100000|2021-12-31 15:05:00|3797.03|3788.33|3796.31|3787.61|3799.47|3790.77|3793.47|3784.77|784
1640963400000|2021-12-31 15:10:00|3796.29|3787.59|3795.87|3787.17|3800.1|3791.4|3792.83|3784.13|592
1640963700000|2021-12-31 15:15:00|3795.85|3787.15|3801.91|3793.21|3803.47|3794.77|3794.53|3785.83|623
1640964000000|2021-12-31 15:20:00|3801.88|3793.18|3802.11|3793.41|3806.78|3798.08|3801.28|3792.58|627
1640964300000|2021-12-31 15:25:00|3802.09|3793.39|3797.83|3789.13|3802.6|3793.9|3797.72|3789.02|757
1640964600000|2021-12-31 15:30:00|3797.81|3789.11|3791.01|3782.31|3798.46|3789.76|3790.3|3781.6|835
1640964900000|2021-12-31 15:35:00|3791.06|3782.36|3792.91|3784.21|3799.96|3791.26|3791.06|3782.36|903
1640965200000|2021-12-31 15:40:00|3792.97|3784.27|3790.61|3781.91|3794.02|3785.32|3789.89|3781.19|635
1640965500000|2021-12-31 15:45:00|3790.66|3781.96|3784.18|3775.48|3791.42|3782.72|3783.01|3774.31|802
1640965800000|2021-12-31 15:50:00|3784.19|3775.49|3782.38|3773.68|3784.5|3775.8|3780.94|3772.24|706
1640966100000|2021-12-31 15:55:00|3782.28|3773.58|3786.66|3777.96|3787.59|3778.89|3778.64|3769.94|784
1640966400000|2021-12-31 16:00:00|3786.73|3778.03|3786.07|3777.37|3789.66|3780.96|3782.45|3773.75|885
1640966700000|2021-12-31 16:05:00|3786.11|3777.41|3785.33|3776.63|3788.38|3779.68|3785|3776.3|685
1640967000000|2021-12-31 16:10:00|3785.36|3776.66|3787.78|3779.08|3790.33|3781.63|3785.29|3776.59|647
1640967300000|2021-12-31 16:15:00|3787.66|3778.96|3784.02|3775.32|3789.7|3781|3783.45|3774.75|619
1640967600000|2021-12-31 16:20:00|3784.07|3775.37|3785.21|3776.51|3787.2|3778.5|3783.28|3774.58|696
1640967900000|2021-12-31 16:25:00|3785.22|3776.52|3789.44|3780.74|3790.05|3781.35|3785.22|3776.52|687
1640968200000|2021-12-31 16:30:00|3789.51|3780.81|3781.8|3773.1|3791.67|3782.97|3781.31|3772.61|827
1640968500000|2021-12-31 16:35:00|3781.91|3773.21|3773.99|3765.29|3782.18|3773.48|3772.92|3764.22|721
1640968800000|2021-12-31 16:40:00|3774.03|3765.33|3776.12|3767.42|3778.83|3770.13|3773.55|3764.85|669
1640969100000|2021-12-31 16:45:00|3776.1|3767.4|3772.88|3764.18|3778.55|3769.85|3771.79|3763.09|589
1640969400000|2021-12-31 16:50:00|3772.91|3764.21|3762.18|3753.48|3772.92|3764.22|3754.59|3745.89|1094
1640969700000|2021-12-31 16:55:00|3762.45|3753.75|3749.79|3741.09|3762.48|3753.78|3745.38|3736.68|1071
1640970000000|2021-12-31 17:00:00|3749.8|3741.1|3756.81|3748.11|3757.24|3748.54|3746.64|3737.94|960
1640970300000|2021-12-31 17:05:00|3756.73|3748.03|3745.89|3737.19|3758.34|3749.64|3745.58|3736.88|1007
1640970600000|2021-12-31 17:10:00|3745.91|3737.21|3742.71|3734.01|3751.31|3742.61|3737.31|3728.61|1053
1640970900000|2021-12-31 17:15:00|3742.56|3733.86|3736.5|3727.8|3745.24|3736.54|3735.85|3727.15|976
1640971200000|2021-12-31 17:20:00|3736.53|3727.83|3729.59|3720.89|3738.13|3729.43|3720.01|3711.31|1030
1640971500000|2021-12-31 17:25:00|3729.6|3720.9|3717.12|3708.42|3734.97|3726.27|3710.71|3702.01|1076
1640971800000|2021-12-31 17:30:00|3716.98|3708.28|3718.27|3709.57|3725.38|3716.68|3713.11|3704.41|1087
1640972100000|2021-12-31 17:35:00|3718.28|3709.58|3728.92|3720.22|3728.95|3720.25|3716.69|3707.99|1023
1640972400000|2021-12-31 17:40:00|3729|3720.3|3728.94|3720.24|3729.43|3720.73|3721|3712.3|1009
1640972700000|2021-12-31 17:45:00|3728.79|3720.09|3725.06|3716.36|3729.53|3720.83|3719.4|3710.7|831
1640973000000|2021-12-31 17:50:00|3725.04|3716.34|3720.16|3711.46|3728.4|3719.7|3718.44|3709.74|922
1640973300000|2021-12-31 17:55:00|3719.8|3711.1|3726.55|3717.85|3727.14|3718.44|3718.36|3709.66|818
1640973600000|2021-12-31 18:00:00|3726.38|3717.68|3727.27|3718.57|3728.15|3719.45|3722.84|3714.14|732
1640973900000|2021-12-31 18:05:00|3727.34|3718.64|3724.32|3715.62|3727.82|3719.12|3721.04|3712.34|708
1640974200000|2021-12-31 18:10:00|3724.36|3715.66|3717.55|3708.85|3726.87|3718.17|3717.55|3708.85|845
1640974500000|2021-12-31 18:15:00|3717.92|3709.22|3725.08|3716.38|3726.93|3718.23|3714.43|3705.73|764
1640974800000|2021-12-31 18:20:00|3725.07|3716.37|3725.5|3716.8|3726.96|3718.26|3721.98|3713.28|684
1640975100000|2021-12-31 18:25:00|3725.99|3717.29|3722.28|3713.58|3728.47|3719.77|3719.88|3711.18|785
1640975400000|2021-12-31 18:30:00|3722.19|3713.49|3723.1|3714.4|3725.56|3716.86|3719.97|3711.27|849
1640975700000|2021-12-31 18:35:00|3723.18|3714.48|3714.8|3706.1|3726.87|3718.17|3712.8|3704.1|811
1640976000000|2021-12-31 18:40:00|3714.56|3705.86|3710.15|3701.45|3717.87|3709.17|3701.07|3692.37|983
1640976300000|2021-12-31 18:45:00|3710.25|3701.55|3712.12|3703.42|3717.39|3708.69|3708.09|3699.39|942
1640976600000|2021-12-31 18:50:00|3712.4|3703.7|3708.01|3699.31|3714.34|3705.64|3706.34|3697.64|918
1640976900000|2021-12-31 18:55:00|3707.91|3699.21|3708.11|3699.41|3710.11|3701.41|3701.86|3693.16|761
1640977200000|2021-12-31 19:00:00|3708.19|3699.49|3705.41|3696.71|3709.23|3700.53|3702.38|3693.68|676
1640977500000|2021-12-31 19:05:00|3705.14|3696.44|3700.33|3691.63|3706.65|3697.95|3698.98|3690.28|810
1640977800000|2021-12-31 19:10:00|3701.15|3692.45|3693.44|3684.74|3701.73|3693.03|3692.13|3683.43|957
1640978100000|2021-12-31 19:15:00|3693.45|3684.75|3672.65|3663.95|3693.69|3684.99|3671.34|3662.64|994
1640978400000|2021-12-31 19:20:00|3672.48|3663.78|3666.29|3657.59|3675.57|3666.87|3663.7|3655|1038
1640978700000|2021-12-31 19:25:00|3666.58|3657.88|3657.09|3648.39|3677.51|3668.81|3655.06|3646.36|1048
1640979000000|2021-12-31 19:30:00|3656.9|3648.2|3653.77|3645.07|3675.22|3666.52|3647.64|3638.94|1131
1640979300000|2021-12-31 19:35:00|3654.14|3645.44|3654.46|3645.76|3661.1|3652.4|3652.62|3643.92|1036
1640979600000|2021-12-31 19:40:00|3655.21|3646.51|3651.81|3643.11|3660.29|3651.59|3651.81|3643.11|981
1640979900000|2021-12-31 19:45:00|3650.99|3642.29|3641.63|3632.93|3655.82|3647.12|3640|3631.3|1081
1640980200000|2021-12-31 19:50:00|3641.74|3633.04|3639.03|3630.33|3647.37|3638.67|3634.14|3625.44|1073
1640980500000|2021-12-31 19:55:00|3638.91|3630.21|3629.11|3620.41|3640.39|3631.69|3625.95|3617.25|1049
1640980800000|2021-12-31 20:00:00|3629.16|3620.46|3654|3645.3|3654.27|3645.57|3625.88|3617.18|1111
1640981100000|2021-12-31 20:05:00|3654.13|3645.43|3654.05|3645.35|3666.2|3657.5|3652.67|3643.97|1039
1640981400000|2021-12-31 20:10:00|3653.75|3645.05|3660.66|3651.96|3663.33|3654.63|3653.47|3644.77|1022
1640981700000|2021-12-31 20:15:00|3660.61|3651.91|3653.74|3645.04|3661.92|3653.22|3646.6|3637.9|1052
1640982000000|2021-12-31 20:20:00|3653.76|3645.06|3651.36|3642.66|3656.44|3647.74|3646.96|3638.26|1009
1640982300000|2021-12-31 20:25:00|3651.28|3642.58|3663.59|3654.89|3664.9|3656.2|3648.42|3639.72|986
1640982600000|2021-12-31 20:30:00|3663.57|3654.87|3657.37|3648.67|3667.15|3658.45|3656.65|3647.95|901
1640982900000|2021-12-31 20:35:00|3657.38|3648.68|3654.58|3645.88|3658.61|3649.91|3651.87|3643.17|863
1640983200000|2021-12-31 20:40:00|3654.64|3645.94|3654.84|3646.14|3655.73|3647.03|3649.02|3640.32|972
1640983500000|2021-12-31 20:45:00|3654.82|3646.12|3654.97|3646.27|3656.15|3647.45|3649.63|3640.93|983
1640983800000|2021-12-31 20:50:00|3655.05|3646.35|3651.06|3642.36|3655.05|3646.35|3647.99|3639.29|962
1640984100000|2021-12-31 20:55:00|3651.04|3642.34|3649.5|3640.8|3653.73|3645.03|3646.19|3637.49|938
1640984400000|2021-12-31 21:00:00|3649.72|3641.02|3666.91|3658.21|3666.91|3658.21|3649.72|3641.02|995
1640984700000|2021-12-31 21:05:00|3666.88|3658.18|3649.16|3640.46|3667.89|3659.19|3643.38|3634.68|1001
1640985000000|2021-12-31 21:10:00|3649.07|3640.37|3642.78|3634.08|3649.43|3640.73|3638.73|3630.03|923
1640985300000|2021-12-31 21:15:00|3642.57|3633.87|3647.79|3639.09|3648.2|3639.5|3640.4|3631.7|820
1640985600000|2021-12-31 21:20:00|3647.77|3639.07|3656.77|3648.07|3659.04|3650.34|3646.74|3638.04|844
1640985900000|2021-12-31 21:25:00|3656.81|3648.11|3663.9|3655.2|3663.99|3655.29|3656.64|3647.94|810
1640986200000|2021-12-31 21:30:00|3663.91|3655.21|3679.66|3670.96|3682.69|3673.99|3663.89|3655.19|936
1640986500000|2021-12-31 21:35:00|3679.64|3670.94|3689.52|3680.82|3702.24|3693.54|3678.69|3669.99|1056
1640986800000|2021-12-31 21:40:00|3689.62|3680.92|3686.67|3677.97|3691.7|3683|3682.23|3673.53|950
1640987100000|2021-12-31 21:45:00|3686.55|3677.85|3686.93|3678.23|3690.6|3681.9|3677.29|3668.59|972
1640987400000|2021-12-31 21:50:00|3686.92|3678.22|3690.37|3681.67|3690.42|3681.72|3682.7|3674|883
1640987700000|2021-12-31 21:55:00|3690.36|3681.66|3690.88|3682.18|3691.62|3682.92|3685.89|3677.19|674
1641110400000|2022-01-02 08:00:00|3752.85|3744.15|3745.43|3736.73|3752.85|3744.15|3745.18|3736.48|559
1641110700000|2022-01-02 08:05:00|3745.44|3736.74|3741.49|3732.79|3745.65|3736.95|3741.48|3732.78|620
1641111000000|2022-01-02 08:10:00|3741.53|3732.83|3740.9|3732.2|3742.8|3734.1|3738.69|3729.99|650
1641111300000|2022-01-02 08:15:00|3740.88|3732.18|3744.12|3735.42|3744.28|3735.58|3740.77|3732.07|559
1641111600000|2022-01-02 08:20:00|3744.16|3735.46|3748.74|3740.04|3750.08|3741.38|3744.16|3735.46|767
1641111900000|2022-01-02 08:25:00|3748.73|3740.03|3746.37|3737.67|3749.5|3740.8|3746.28|3737.58|689
1641112200000|2022-01-02 08:30:00|3746.36|3737.66|3745.39|3736.69|3748.3|3739.6|3745.39|3736.69|555
1641112500000|2022-01-02 08:35:00|3745.38|3736.68|3741.94|3733.24|3745.41|3736.71|3741.46|3732.76|539
1641112800000|2022-01-02 08:40:00|3741.89|3733.19|3746.05|3737.35|3746.08|3737.38|3741.77|3733.07|549
1641113100000|2022-01-02 08:45:00|3746.11|3737.41|3747.62|3738.92|3748.43|3739.73|3745.59|3736.89|562
1641113400000|2022-01-02 08:50:00|3747.63|3738.93|3749.67|3740.97|3750.11|3741.41|3747.1|3738.4|664
1641113700000|2022-01-02 08:55:00|3749.82|3741.12|3748.95|3740.25|3750.71|3742.01|3748.1|3739.4|738
1641114000000|2022-01-02 09:00:00|3749.03|3740.33|3748.94|3740.24|3749.43|3740.73|3744.74|3736.04|793
1641114300000|2022-01-02 09:05:00|3748.93|3740.23|3747.09|3738.39|3749.34|3740.64|3746.69|3737.99|668
1641114600000|2022-01-02 09:10:00|3747.13|3738.43|3748.41|3739.71|3749.5|3740.8|3743.68|3734.98|766
1641114900000|2022-01-02 09:15:00|3748.4|3739.7|3748.01|3739.31|3748.79|3740.09|3746.3|3737.6|525
1641115200000|2022-01-02 09:20:00|3748.02|3739.32|3767.92|3759.22|3774.64|3765.94|3747.53|3738.83|837
1641115500000|2022-01-02 09:25:00|3767.82|3759.12|3762.62|3753.92|3771.76|3763.06|3762.57|3753.87|840
1641115800000|2022-01-02 09:30:00|3762.63|3753.93|3762.65|3753.95|3765.53|3756.83|3761.85|3753.15|822
1641116100000|2022-01-02 09:35:00|3762.64|3753.94|3765.94|3757.24|3767.55|3758.85|3762.46|3753.76|822
1641116400000|2022-01-02 09:40:00|3765.92|3757.22|3766.57|3757.87|3767.55|3758.85|3763.43|3754.73|676
1641116700000|2022-01-02 09:45:00|3766.58|3757.88|3761.33|3752.63|3766.61|3757.91|3761.33|3752.63|607
1641117000000|2022-01-02 09:50:00|3761.46|3752.76|3757.86|3749.16|3763.68|3754.98|3757.77|3749.07|685
1641117300000|2022-01-02 09:55:00|3757.85|3749.15|3759.01|3750.31|3760|3751.3|3757.66|3748.96|566
1641117600000|2022-01-02 10:00:00|3759|3750.3|3758.9|3750.2|3760.15|3751.45|3756.8|3748.1|699
1641117900000|2022-01-02 10:05:00|3758.95|3750.25|3760.3|3751.6|3762.23|3753.53|3758.07|3749.37|739
1641118200000|2022-01-02 10:10:00|3760.31|3751.61|3763.66|3754.96|3763.66|3754.96|3760|3751.3|573
1641118500000|2022-01-02 10:15:00|3763.64|3754.94|3757.77|3749.07|3763.83|3755.13|3757.34|3748.64|759
1641118800000|2022-01-02 10:20:00|3757.76|3749.06|3757.72|3749.02|3759.25|3750.55|3756.86|3748.16|697
1641119100000|2022-01-02 10:25:00|3757.67|3748.97|3754.55|3745.85|3757.67|3748.97|3754.11|3745.41|693
1641119400000|2022-01-02 10:30:00|3754.54|3745.84|3755.5|3746.8|3756.34|3747.64|3753.8|3745.1|668
1641119700000|2022-01-02 10:35:00|3755.51|3746.81|3753.21|3744.51|3755.52|3746.82|3752.71|3744.01|356
1641120000000|2022-01-02 10:40:00|3753.2|3744.5|3751.01|3742.31|3753.2|3744.5|3748.57|3739.87|560
1641120300000|2022-01-02 10:45:00|3750.92|3742.22|3750.33|3741.63|3751.07|3742.37|3749.11|3740.41|526
1641120600000|2022-01-02 10:50:00|3750.31|3741.61|3749.66|3740.96|3750.63|3741.93|3748.64|3739.94|552
1641120900000|2022-01-02 10:55:00|3749.67|3740.97|3747.99|3739.29|3750.56|3741.86|3746.21|3737.51|586
1641121200000|2022-01-02 11:00:00|3747.95|3739.25|3750.12|3741.42|3750.15|3741.45|3746.84|3738.14|653
1641121500000|2022-01-02 11:05:00|3750.11|3741.41|3755.06|3746.36|3755.82|3747.12|3750.09|3741.39|700
1641121800000|2022-01-02 11:10:00|3754.94|3746.24|3753.31|3744.61|3755.12|3746.42|3752.8|3744.1|477
1641122100000|2022-01-02 11:15:00|3753.3|3744.6|3753.07|3744.37|3753.7|3745|3751.97|3743.27|517
1641122400000|2022-01-02 11:20:00|3753.34|3744.64|3755.79|3747.09|3756.51|3747.81|3752.81|3744.11|601
1641122700000|2022-01-02 11:25:00|3755.78|3747.08|3755.24|3746.54|3756.08|3747.38|3754.59|3745.89|352
1641123000000|2022-01-02 11:30:00|3755.25|3746.55|3758.3|3749.6|3760.71|3752.01|3755.13|3746.43|704
1641123300000|2022-01-02 11:35:00|3758.29|3749.59|3755.99|3747.29|3758.93|3750.23|3754.83|3746.13|720
1641123600000|2022-01-02 11:40:00|3755.98|3747.28|3751.85|3743.15|3756.23|3747.53|3751.85|3743.15|441
1641123900000|2022-01-02 11:45:00|3751.84|3743.14|3748.03|3739.33|3752.21|3743.51|3747.21|3738.51|519
1641124200000|2022-01-02 11:50:00|3747.95|3739.25|3749.59|3740.89|3750.09|3741.39|3747.9|3739.2|323
1641124500000|2022-01-02 11:55:00|3749.71|3741.01|3749.09|3740.39|3750.49|3741.79|3748.78|3740.08|492
1641124800000|2022-01-02 12:00:00|3749.1|3740.4|3740.48|3731.78|3749.23|3740.53|3740.43|3731.73|755
1641125100000|2022-01-02 12:05:00|3740.51|3731.81|3739.04|3730.34|3740.56|3731.86|3735.61|3726.91|789
1641125400000|2022-01-02 12:10:00|3739.05|3730.35|3740.01|3731.31|3740.64|3731.94|3737.33|3728.63|573
1641125700000|2022-01-02 12:15:00|3740|3731.3|3738.66|3729.96|3741.28|3732.58|3738.03|3729.33|616
1641126000000|2022-01-02 12:20:00|3738.68|3729.98|3744.65|3735.95|3744.65|3735.95|3737.7|3729|564
1641126300000|2022-01-02 12:25:00|3744.63|3735.93|3746.36|3737.66|3746.39|3737.69|3743.46|3734.76|543
1641126600000|2022-01-02 12:30:00|3746.37|3737.67|3746.82|3738.12|3747.43|3738.73|3745.24|3736.54|477
1641126900000|2022-01-02 12:35:00|3746.83|3738.13|3755.43|3746.73|3755.55|3746.85|3746.83|3738.13|779
1641127200000|2022-01-02 12:40:00|3755.44|3746.74|3756.12|3747.42|3762.85|3754.15|3754.16|3745.46|882
1641127500000|2022-01-02 12:45:00|3756.14|3747.44|3761.85|3753.15|3763.09|3754.39|3756.1|3747.4|703
1641127800000|2022-01-02 12:50:00|3762.07|3753.37|3762.19|3753.49|3763.22|3754.52|3761.27|3752.57|580
1641128100000|2022-01-02 12:55:00|3762.14|3753.44|3759.33|3750.63|3762.35|3753.65|3757.58|3748.88|676
1641128400000|2022-01-02 13:00:00|3759.17|3750.47|3755.42|3746.72|3759.77|3751.07|3754.47|3745.77|697
1641128700000|2022-01-02 13:05:00|3755.4|3746.7|3759.47|3750.77|3761.97|3753.27|3755.29|3746.59|830
1641129000000|2022-01-02 13:10:00|3759.48|3750.78|3751.7|3743|3759.48|3750.78|3751.64|3742.94|702
1641129300000|2022-01-02 13:15:00|3751.73|3743.03|3752.02|3743.32|3752.43|3743.73|3748.95|3740.25|707
1641129600000|2022-01-02 13:20:00|3752.03|3743.33|3749|3740.3|3752.92|3744.22|3748.23|3739.53|652
1641129900000|2022-01-02 13:25:00|3749.01|3740.31|3758.99|3750.29|3759.05|3750.35|3748.44|3739.74|692
1641130200000|2022-01-02 13:30:00|3759|3750.3|3756.6|3747.9|3759.48|3750.78|3754.92|3746.22|747
1641130500000|2022-01-02 13:35:00|3756.61|3747.91|3752.27|3743.57|3756.78|3748.08|3752.12|3743.42|698
1641130800000|2022-01-02 13:40:00|3752.3|3743.6|3754.21|3745.51|3754.46|3745.76|3752.06|3743.36|729
1641131100000|2022-01-02 13:45:00|3754.19|3745.49|3749.63|3740.93|3754.58|3745.88|3749.32|3740.62|715
1641131400000|2022-01-02 13:50:00|3749.62|3740.92|3749.88|3741.18|3750.02|3741.32|3745.2|3736.5|700
1641131700000|2022-01-02 13:55:00|3749.85|3741.15|3750.26|3741.56|3753.88|3745.18|3749.72|3741.02|647
1641132000000|2022-01-02 14:00:00|3750.28|3741.58|3750.66|3741.96|3750.67|3741.97|3748.3|3739.6|657
1641132300000|2022-01-02 14:05:00|3750.65|3741.95|3755.82|3747.12|3756.26|3747.56|3750.64|3741.94|658
1641132600000|2022-01-02 14:10:00|3755.81|3747.11|3757.46|3748.76|3758.34|3749.64|3753.43|3744.73|773
1641132900000|2022-01-02 14:15:00|3757.47|3748.77|3760.32|3751.62|3760.57|3751.87|3757.15|3748.45|798
1641133200000|2022-01-02 14:20:00|3760.39|3751.69|3751.59|3742.89|3760.44|3751.74|3751.56|3742.86|838
1641133500000|2022-01-02 14:25:00|3751.57|3742.87|3750.94|3742.24|3754.78|3746.08|3748.68|3739.98|845
1641133800000|2022-01-02 14:30:00|3750.95|3742.25|3755.21|3746.51|3755.81|3747.11|3750.9|3742.2|790
1641134100000|2022-01-02 14:35:00|3755.13|3746.43|3759.57|3750.87|3760.74|3752.04|3752.35|3743.65|806
1641134400000|2022-01-02 14:40:00|3759.58|3750.88|3758.14|3749.44|3760.15|3751.45|3757.49|3748.79|761
1641134700000|2022-01-02 14:45:00|3758.22|3749.52|3759.34|3750.64|3761.03|3752.33|3757.18|3748.48|580
1641135000000|2022-01-02 14:50:00|3759.35|3750.65|3757.25|3748.55|3759.7|3751|3755.81|3747.11|598
1641135300000|2022-01-02 14:55:00|3757.2|3748.5|3757.27|3748.57|3757.8|3749.1|3756.08|3747.38|805
1641135600000|2022-01-02 15:00:00|3757.26|3748.56|3758.82|3750.12|3760.39|3751.69|3757.11|3748.41|803
1641135900000|2022-01-02 15:05:00|3758.86|3750.16|3767.36|3758.66|3769.76|3761.06|3758.44|3749.74|728
1641136200000|2022-01-02 15:10:00|3767.34|3758.64|3772.97|3764.27|3773.18|3764.48|3765.06|3756.36|841
1641136500000|2022-01-02 15:15:00|3772.98|3764.28|3770.41|3761.71|3774.69|3765.99|3769.22|3760.52|843
1641136800000|2022-01-02 15:20:00|3770.4|3761.7|3770.34|3761.64|3772.66|3763.96|3768.71|3760.01|825
1641137100000|2022-01-02 15:25:00|3770.39|3761.69|3767.95|3759.25|3770.43|3761.73|3767.71|3759.01|733
1641137400000|2022-01-02 15:30:00|3767.96|3759.26|3765.24|3756.54|3768.86|3760.16|3764.17|3755.47|730
1641137700000|2022-01-02 15:35:00|3765.26|3756.56|3768.73|3760.03|3768.88|3760.18|3763.97|3755.27|763
1641138000000|2022-01-02 15:40:00|3768.93|3760.23|3775.23|3766.53|3775.23|3766.53|3768.72|3760.02|702
1641138300000|2022-01-02 15:45:00|3775.24|3766.54|3786.92|3778.22|3791.36|3782.66|3775.09|3766.39|849
1641138600000|2022-01-02 15:50:00|3786.88|3778.18|3788.02|3779.32|3788.66|3779.96|3784.81|3776.11|735
1641138900000|2022-01-02 15:55:00|3787.99|3779.29|3783.73|3775.03|3788.1|3779.4|3781.46|3772.76|688
1641139200000|2022-01-02 16:00:00|3783.75|3775.05|3791.51|3782.81|3798.35|3789.65|3783.4|3774.7|877
1641139500000|2022-01-02 16:05:00|3791.44|3782.74|3797.38|3788.68|3798.96|3790.26|3789.93|3781.23|770
1641139800000|2022-01-02 16:10:00|3797.45|3788.75|3796.03|3787.33|3797.45|3788.75|3791.82|3783.12|834
1641140100000|2022-01-02 16:15:00|3795.98|3787.28|3791.44|3782.74|3798.88|3790.18|3790.86|3782.16|874
1641140400000|2022-01-02 16:20:00|3791.43|3782.73|3793.59|3784.89|3795.74|3787.04|3791.43|3782.73|733
1641140700000|2022-01-02 16:25:00|3793.6|3784.9|3791.47|3782.77|3793.64|3784.94|3790.86|3782.16|684
1641141000000|2022-01-02 16:30:00|3791.42|3782.72|3800.91|3792.21|3803.68|3794.98|3791.36|3782.66|887
1641141300000|2022-01-02 16:35:00|3800.95|3792.25|3802.46|3793.76|3803.91|3795.21|3799.62|3790.92|940
1641141600000|2022-01-02 16:40:00|3802.43|3793.73|3802.93|3794.23|3804.41|3795.71|3801.32|3792.62|719
1641141900000|2022-01-02 16:45:00|3802.86|3794.16|3813.19|3804.49|3814.3|3805.6|3802.85|3794.15|579
1641142200000|2022-01-02 16:50:00|3813.13|3804.43|3849.72|3841.02|3849.72|3841.02|3813.13|3804.43|767
1641142500000|2022-01-02 16:55:00|3850.23|3841.53|3844.06|3835.36|3852.92|3844.22|3835.99|3827.29|1058
1641142800000|2022-01-02 17:00:00|3844.01|3835.31|3850.32|3841.62|3859.05|3850.35|3844.01|3835.31|1041
1641143100000|2022-01-02 17:05:00|3850.22|3841.52|3831.49|3822.79|3853.52|3844.82|3830.79|3822.09|990
1641143400000|2022-01-02 17:10:00|3831.67|3822.97|3826.07|3817.37|3839.51|3830.81|3824.25|3815.55|1030
1641143700000|2022-01-02 17:15:00|3826.08|3817.38|3818.14|3809.44|3826.13|3817.43|3816.76|3808.06|932
1641144000000|2022-01-02 17:20:00|3818.1|3809.4|3828.34|3819.64|3828.92|3820.22|3817.42|3808.72|840
1641144300000|2022-01-02 17:25:00|3828.32|3819.62|3828.76|3820.06|3830.71|3822.01|3826.55|3817.85|711
1641144600000|2022-01-02 17:30:00|3829.03|3820.33|3827.29|3818.59|3831.42|3822.72|3823.49|3814.79|808
1641144900000|2022-01-02 17:35:00|3827.3|3818.6|3833.55|3824.85|3834.06|3825.36|3827.29|3818.59|819
1641145200000|2022-01-02 17:40:00|3834.3|3825.6|3836.3|3827.6|3836.78|3828.08|3834.2|3825.5|514
1641145500000|2022-01-02 17:45:00|3836.31|3827.61|3829.38|3820.68|3838.79|3830.09|3823.94|3815.24|796
1641145800000|2022-01-02 17:50:00|3829.37|3820.67|3827.62|3818.92|3831.75|3823.05|3824.08|3815.38|858
1641146100000|2022-01-02 17:55:00|3827.6|3818.9|3830.21|3821.51|3830.24|3821.54|3824.77|3816.07|852
1641146400000|2022-01-02 18:00:00|3829.99|3821.29|3829.39|3820.69|3830.6|3821.9|3822.62|3813.92|945
1641146700000|2022-01-02 18:05:00|3829.56|3820.86|3824.72|3816.02|3830.5|3821.8|3822.95|3814.25|791
1641147000000|2022-01-02 18:10:00|3824.74|3816.04|3821.7|3813|3827.63|3818.93|3821.7|3813|692
1641147300000|2022-01-02 18:15:00|3821.75|3813.05|3819.39|3810.69|3824.04|3815.34|3817.92|3809.22|650
1641147600000|2022-01-02 18:20:00|3819.32|3810.62|3808.64|3799.94|3819.4|3810.7|3806.36|3797.66|920
1641147900000|2022-01-02 18:25:00|3808.63|3799.93|3798.05|3789.35|3810.92|3802.22|3789.63|3780.93|993
1641148200000|2022-01-02 18:30:00|3798.09|3789.39|3782.11|3773.41|3798.63|3789.93|3778.58|3769.88|1036
1641148500000|2022-01-02 18:35:00|3782.09|3773.39|3794.51|3785.81|3795.57|3786.87|3782.09|3773.39|1030
1641148800000|2022-01-02 18:40:00|3794.46|3785.76|3790.6|3781.9|3796.05|3787.35|3790.4|3781.7|860
1641149100000|2022-01-02 18:45:00|3790.72|3782.02|3803.38|3794.68|3803.38|3794.68|3788.48|3779.78|846
1641149400000|2022-01-02 18:50:00|3803.44|3794.74|3793.82|3785.12|3803.74|3795.04|3793.44|3784.74|961
1641149700000|2022-01-02 18:55:00|3793.81|3785.11|3800.2|3791.5|3800.57|3791.87|3793.68|3784.98|868
1641150000000|2022-01-02 19:00:00|3800.17|3791.47|3806.95|3798.25|3807.01|3798.31|3796.14|3787.44|865
1641150300000|2022-01-02 19:05:00|3806.86|3798.16|3809.97|3801.27|3811.31|3802.61|3804.29|3795.59|933
1641150600000|2022-01-02 19:10:00|3809.86|3801.16|3802.15|3793.45|3809.86|3801.16|3802.07|3793.37|832
1641150900000|2022-01-02 19:15:00|3802.19|3793.49|3803.05|3794.35|3806.54|3797.84|3801.32|3792.62|828
1641151200000|2022-01-02 19:20:00|3803.06|3794.36|3800.02|3791.32|3804.15|3795.45|3796.13|3787.43|831
1641151500000|2022-01-02 19:25:00|3799.93|3791.23|3795.11|3786.41|3799.93|3791.23|3793.4|3784.7|594
1641151800000|2022-01-02 19:30:00|3795.03|3786.33|3791.19|3782.49|3798.14|3789.44|3789.61|3780.91|664
1641152100000|2022-01-02 19:35:00|3791.18|3782.48|3797.57|3788.87|3800.86|3792.16|3789.57|3780.87|869
1641152400000|2022-01-02 19:40:00|3797.72|3789.02|3797.12|3788.42|3800.4|3791.7|3795.74|3787.04|764
1641152700000|2022-01-02 19:45:00|3797.11|3788.41|3798.19|3789.49|3799.68|3790.98|3796.01|3787.31|741
1641153000000|2022-01-02 19:50:00|3798.17|3789.47|3807.12|3798.42|3807.94|3799.24|3796.01|3787.31|623
1641153300000|2022-01-02 19:55:00|3807.13|3798.43|3804.44|3795.74|3807.13|3798.43|3803.08|3794.38|645
1641153600000|2022-01-02 20:00:00|3804.36|3795.66|3805.3|3796.6|3805.83|3797.13|3800.09|3791.39|851
1641153900000|2022-01-02 20:05:00|3805.27|3796.57|3809.54|3800.84|3809.65|3800.95|3804.96|3796.26|850
1641154200000|2022-01-02 20:10:00|3809.53|3800.83|3814.98|3806.28|3818.52|3809.82|3809.42|3800.72|880
1641154500000|2022-01-02 20:15:00|3814.84|3806.14|3813.67|3804.97|3816.84|3808.14|3812.05|3803.35|793
1641154800000|2022-01-02 20:20:00|3813.68|3804.98|3809.76|3801.06|3813.75|3805.05|3809.01|3800.31|609
1641155100000|2022-01-02 20:25:00|3809.75|3801.05|3813.7|3805|3813.87|3805.17|3808.85|3800.15|482
1641155400000|2022-01-02 20:30:00|3813.73|3805.03|3809.11|3800.41|3813.83|3805.13|3808.61|3799.91|553
1641155700000|2022-01-02 20:35:00|3809.1|3800.4|3808.01|3799.31|3809.25|3800.55|3807.73|3799.03|274
1641156000000|2022-01-02 20:40:00|3808|3799.3|3807.73|3799.03|3808.99|3800.29|3807.53|3798.83|259
1641156300000|2022-01-02 20:45:00|3807.75|3799.05|3811.41|3801.21|3811.41|3801.21|3805.58|3795.96|469
1641156600000|2022-01-02 20:50:00|3811.42|3801.22|3812.09|3801.89|3812.12|3801.92|3809.34|3799.14|381
1641156900000|2022-01-02 20:55:00|3812.11|3801.91|3815.35|3805.15|3815.57|3805.37|3810.34|3800.14|528
1641157200000|2022-01-02 21:00:00|3815.36|3805.16|3809.5|3799.3|3815.4|3805.2|3809.31|3799.11|752
1641157500000|2022-01-02 21:05:00|3809.38|3799.18|3814.01|3803.81|3814.08|3803.88|3808.07|3797.87|674
1641157800000|2022-01-02 21:10:00|3814.02|3803.82|3822.06|3811.86|3822.43|3812.23|3812.73|3802.53|667
1641158100000|2022-01-02 21:15:00|3822.02|3811.82|3818.24|3808.04|3822.02|3811.82|3814.53|3804.33|826
1641158400000|2022-01-02 21:20:00|3818.28|3808.08|3817.21|3807.01|3818.8|3808.6|3813.86|3803.66|674
1641158700000|2022-01-02 21:25:00|3817.23|3807.03|3816.13|3805.93|3819|3808.8|3815.79|3805.59|574
1641159000000|2022-01-02 21:30:00|3816.33|3806.13|3815.52|3805.32|3817.79|3807.59|3815.52|3805.32|594
1641159300000|2022-01-02 21:35:00|3815.53|3805.33|3822.14|3811.94|3823.17|3812.97|3815.48|3805.28|671
1641159600000|2022-01-02 21:40:00|3822.15|3811.95|3828.4|3818.2|3834.29|3824.09|3820.34|3810.14|781
1641159900000|2022-01-02 21:45:00|3828.43|3818.23|3821.52|3811.32|3828.45|3818.25|3820.83|3810.63|734
1641160200000|2022-01-02 21:50:00|3821.59|3811.39|3817.93|3807.73|3822.3|3812.1|3817.89|3807.69|472
1641160500000|2022-01-02 21:55:00|3817.86|3807.66|3817.65|3807.45|3818.58|3808.38|3817.01|3806.81|568
1641160800000|2022-01-02 22:00:00|3817.64|3807.44|3821.88|3813.18|3824.14|3815.44|3816.8|3806.6|708
1641161100000|2022-01-02 22:05:00|3821.98|3813.28|3825|3816.3|3825.2|3816.5|3820.61|3811.91|712
1641161400000|2022-01-02 22:10:00|3824.8|3816.1|3829.61|3820.91|3829.83|3821.13|3824.8|3816.1|612
1641161700000|2022-01-02 22:15:00|3829.22|3820.52|3828.13|3819.43|3829.93|3821.23|3824.7|3816|762
1641162000000|2022-01-02 22:20:00|3828.11|3819.41|3829.42|3820.72|3829.97|3821.27|3825.05|3816.35|738
1641162300000|2022-01-02 22:25:00|3829.52|3820.82|3829.74|3821.04|3829.96|3821.26|3828.43|3819.73|643
1641162600000|2022-01-02 22:30:00|3829.73|3821.03|3833.97|3825.27|3834.43|3825.73|3829.31|3820.61|558
1641162900000|2022-01-02 22:35:00|3834.06|3825.36|3835.43|3826.73|3838.81|3830.11|3833.47|3824.77|624
1641163200000|2022-01-02 22:40:00|3835.48|3826.78|3834.19|3825.49|3836.03|3827.33|3834.06|3825.36|668
1641163500000|2022-01-02 22:45:00|3834.23|3825.53|3828.09|3819.39|3834.46|3825.76|3828.06|3819.36|626
1641163800000|2022-01-02 22:50:00|3828.06|3819.36|3831.55|3822.85|3832.21|3823.51|3826.18|3817.48|783
1641164100000|2022-01-02 22:55:00|3831.47|3822.77|3832.96|3824.26|3833.83|3825.13|3831.37|3822.67|716
1641164400000|2022-01-02 23:00:00|3832.97|3824.27|3826.52|3817.82|3836.19|3827.49|3825.99|3817.29|928
1641164700000|2022-01-02 23:05:00|3826.59|3817.89|3831.22|3822.52|3834.63|3825.93|3826.5|3817.8|955
1641165000000|2022-01-02 23:10:00|3831.29|3822.59|3833.79|3825.09|3834.17|3825.47|3828.68|3819.98|883
1641165300000|2022-01-02 23:15:00|3833.82|3825.12|3837.22|3828.52|3837.86|3829.16|3832.5|3823.8|781
1641165600000|2022-01-02 23:20:00|3837.28|3828.58|3834.29|3825.59|3839.43|3830.73|3833.91|3825.21|748
1641165900000|2022-01-02 23:25:00|3834.31|3825.61|3838.89|3830.19|3838.99|3830.29|3830.58|3821.88|899
1641166200000|2022-01-02 23:30:00|3838.82|3830.12|3837.08|3828.38|3843.83|3835.13|3837.06|3828.36|918
1641166500000|2022-01-02 23:35:00|3837.09|3828.39|3833.4|3824.7|3837.68|3828.98|3832.12|3823.42|828
1641166800000|2022-01-02 23:40:00|3833.35|3824.65|3839.83|3831.13|3840.31|3831.61|3833.29|3824.59|748
1641167100000|2022-01-02 23:45:00|3839.82|3831.12|3841.07|3832.37|3845.14|3836.44|3839.81|3831.11|846
1641167400000|2022-01-02 23:50:00|3840.95|3832.25|3835.56|3826.86|3842.02|3833.32|3835.13|3826.43|770
1641167700000|2022-01-02 23:55:00|3835.52|3826.82|3835.22|3826.52|3837.75|3829.05|3834.94|3826.24|781
1641168000000|2022-01-03 00:00:00|3834.49|3825.79|3828.87|3820.17|3834.72|3826.02|3821.55|3812.85|1039
1641168300000|2022-01-03 00:05:00|3828.31|3819.61|3817.08|3808.38|3831.44|3822.74|3816.72|3808.02|963
1641168600000|2022-01-03 00:10:00|3817.16|3808.46|3815.4|3806.7|3819.7|3811|3815.18|3806.48|864
1641168900000|2022-01-03 00:15:00|3815.34|3806.64|3818.33|3809.63|3821.47|3812.77|3815.34|3806.64|780
1641169200000|2022-01-03 00:20:00|3818.31|3809.61|3825.87|3817.17|3826.08|3817.38|3818.25|3809.55|729
1641169500000|2022-01-03 00:25:00|3825.51|3816.81|3820.82|3812.12|3826.08|3817.38|3820.01|3811.31|740
1641169800000|2022-01-03 00:30:00|3820.85|3812.15|3812.21|3803.51|3821.1|3812.4|3811.53|3802.83|871
1641170100000|2022-01-03 00:35:00|3812.19|3803.49|3815.54|3806.84|3816.89|3808.19|3811.89|3803.19|750
1641170400000|2022-01-03 00:40:00|3815.6|3806.9|3819.79|3811.09|3821.13|3812.43|3815.35|3806.65|775
1641170700000|2022-01-03 00:45:00|3819.77|3811.07|3814.16|3805.46|3820.06|3811.36|3813.94|3805.24|776
1641171000000|2022-01-03 00:50:00|3814.17|3805.47|3819.01|3810.31|3820.95|3812.25|3814.16|3805.46|760
1641171300000|2022-01-03 00:55:00|3819.02|3810.32|3812.14|3803.44|3819.94|3811.24|3811.52|3802.82|925
1641171600000|2022-01-03 01:00:00|3811.94|3803.24|3814.05|3805.35|3815.2|3806.5|3809.98|3801.28|889
1641171900000|2022-01-03 01:05:00|3814.06|3805.36|3809.37|3800.67|3814.47|3805.77|3808.27|3799.57|822
1641172200000|2022-01-03 01:10:00|3809.44|3800.74|3805.6|3796.9|3811.67|3802.97|3803.95|3795.25|906
1641172500000|2022-01-03 01:15:00|3805.56|3796.86|3812.45|3803.75|3814.03|3805.33|3805.13|3796.43|815
1641172800000|2022-01-03 01:20:00|3812.42|3803.72|3804.7|3796|3812.46|3803.76|3803.73|3795.03|815
1641173100000|2022-01-03 01:25:00|3804.74|3796.04|3808.39|3799.69|3809.25|3800.55|3800.12|3791.42|767
1641173400000|2022-01-03 01:30:00|3808.42|3799.72|3808.38|3799.68|3810.43|3801.73|3807.37|3798.67|758
1641173700000|2022-01-03 01:35:00|3808.31|3799.61|3808.38|3799.68|3809.51|3800.81|3806.08|3797.38|709
1641174000000|2022-01-03 01:40:00|3807.95|3799.25|3799.91|3791.21|3808.51|3799.81|3799.91|3791.21|766
1641174300000|2022-01-03 01:45:00|3800|3791.3|3802.84|3794.14|3803.2|3794.5|3800|3791.3|786
1641174600000|2022-01-03 01:50:00|3802.9|3794.2|3807.11|3798.41|3807.54|3798.84|3801.04|3792.34|753
1641174900000|2022-01-03 01:55:00|3807.09|3798.39|3810.19|3801.49|3810.6|3801.9|3807|3798.3|733
1641175200000|2022-01-03 02:00:00|3810.21|3801.51|3807.81|3799.11|3810.21|3801.51|3807.03|3798.33|940
1641175500000|2022-01-03 02:05:00|3807.84|3799.14|3800.32|3791.62|3808.01|3799.31|3795.63|3786.93|906
1641175800000|2022-01-03 02:10:00|3800.62|3791.92|3793.39|3784.69|3801.94|3793.24|3790.18|3781.48|915
1641176100000|2022-01-03 02:15:00|3793.38|3784.68|3797.45|3788.75|3797.45|3788.75|3791.67|3782.97|766
1641176400000|2022-01-03 02:20:00|3797.11|3788.41|3796.41|3787.71|3799.04|3790.34|3794.6|3785.9|718
1641176700000|2022-01-03 02:25:00|3796.43|3787.73|3798.89|3790.19|3798.89|3790.19|3794.21|3785.51|613
1641177000000|2022-01-03 02:30:00|3798.92|3790.22|3800.12|3791.42|3800.76|3792.06|3796.62|3787.92|826
1641177300000|2022-01-03 02:35:00|3800.13|3791.43|3802.23|3793.53|3804.81|3796.11|3799.91|3791.21|715
1641177600000|2022-01-03 02:40:00|3802.21|3793.51|3806.82|3798.12|3807.59|3798.89|3801.3|3792.6|813
1641177900000|2022-01-03 02:45:00|3806.8|3798.1|3798.8|3790.1|3808.79|3800.09|3796.91|3788.21|850
1641178200000|2022-01-03 02:50:00|3798.79|3790.09|3799.2|3790.5|3799.53|3790.83|3795.03|3786.33|702
1641178500000|2022-01-03 02:55:00|3799.21|3790.51|3802.42|3793.72|3803.65|3794.95|3798.86|3790.16|888
1641178800000|2022-01-03 03:00:00|3802.46|3793.76|3807.78|3799.08|3809.43|3800.73|3801.24|3792.54|721
1641179100000|2022-01-03 03:05:00|3807.93|3799.23|3805.94|3797.24|3809.68|3800.98|3804.37|3795.67|704
1641179400000|2022-01-03 03:10:00|3805.96|3797.26|3802.23|3793.53|3806.11|3797.41|3802.23|3793.53|797
1641179700000|2022-01-03 03:15:00|3801.91|3793.21|3799.48|3790.78|3801.95|3793.25|3797.14|3788.44|850
1641180000000|2022-01-03 03:20:00|3799.53|3790.83|3804.1|3795.4|3805.26|3796.56|3799.28|3790.58|865
1641180300000|2022-01-03 03:25:00|3804.09|3795.39|3805.92|3797.22|3806.53|3797.83|3803.77|3795.07|751
1641180600000|2022-01-03 03:30:00|3806|3797.3|3801.68|3792.98|3807.15|3798.45|3801.07|3792.37|754
1641180900000|2022-01-03 03:35:00|3801.23|3792.53|3786.57|3777.87|3802.01|3793.31|3783.33|3774.63|895
1641181200000|2022-01-03 03:40:00|3786.67|3777.97|3786.59|3777.89|3787.82|3779.12|3780.92|3772.22|964
1641181500000|2022-01-03 03:45:00|3786.58|3777.88|3785.17|3776.47|3787.81|3779.11|3784.05|3775.35|781
1641181800000|2022-01-03 03:50:00|3785.14|3776.44|3793.29|3784.59|3793.52|3784.82|3785.13|3776.43|872
1641182100000|2022-01-03 03:55:00|3793.32|3784.62|3790.39|3781.69|3793.5|3784.8|3789.59|3780.89|807
1641182400000|2022-01-03 04:00:00|3790.24|3781.54|3792.14|3783.44|3792.64|3783.94|3785.86|3777.16|948
1641182700000|2022-01-03 04:05:00|3792.11|3783.41|3799.62|3790.92|3800.42|3791.72|3791.88|3783.18|820
1641183000000|2022-01-03 04:10:00|3799.6|3790.9|3797.25|3788.55|3800.88|3792.18|3796.54|3787.84|698
1641183300000|2022-01-03 04:15:00|3797.26|3788.56|3797.14|3788.44|3800.15|3791.45|3795.93|3787.23|749
1641183600000|2022-01-03 04:20:00|3796.95|3788.25|3797.11|3788.41|3797.62|3788.92|3793.4|3784.7|788
1641183900000|2022-01-03 04:25:00|3797.1|3788.4|3795.01|3786.31|3798.89|3790.19|3794.36|3785.66|736
1641184200000|2022-01-03 04:30:00|3795.05|3786.35|3796.4|3787.7|3797.42|3788.72|3794.34|3785.64|782
1641184500000|2022-01-03 04:35:00|3796.6|3787.9|3800.68|3791.98|3801.64|3792.94|3795.93|3787.23|810
1641184800000|2022-01-03 04:40:00|3800.87|3792.17|3802.78|3794.08|3804.01|3795.31|3799.97|3791.27|761
1641185100000|2022-01-03 04:45:00|3802.52|3793.82|3800.8|3792.1|3804|3795.3|3800.25|3791.55|710
1641185400000|2022-01-03 04:50:00|3800.76|3792.06|3797.7|3789|3801.24|3792.54|3796|3787.3|734
1641185700000|2022-01-03 04:55:00|3797.71|3789.01|3796.53|3787.83|3799.72|3791.02|3794.83|3786.13|869
1641186000000|2022-01-03 05:00:00|3796.56|3787.86|3802.52|3793.82|3802.59|3793.89|3795.93|3787.23|718
1641186300000|2022-01-03 05:05:00|3802.49|3793.79|3800.48|3791.78|3803.82|3795.12|3798.89|3790.19|651
1641186600000|2022-01-03 05:10:00|3800.47|3791.77|3798.44|3789.74|3801.63|3792.93|3798.03|3789.33|493
1641186900000|2022-01-03 05:15:00|3798.48|3789.78|3802.06|3793.36|3802.44|3793.74|3798.19|3789.49|685
1641187200000|2022-01-03 05:20:00|3801.96|3793.26|3801.29|3792.59|3802.7|3794|3799.61|3790.91|682
1641187500000|2022-01-03 05:25:00|3801.32|3792.62|3811.8|3803.1|3813.7|3805|3801.01|3792.31|907
1641187800000|2022-01-03 05:30:00|3811.92|3803.22|3824.52|3815.82|3826.77|3818.07|3811.21|3802.51|945
1641188100000|2022-01-03 05:35:00|3824.56|3815.86|3823.09|3814.39|3827.67|3818.97|3820.94|3812.24|871
1641188400000|2022-01-03 05:40:00|3823.42|3814.72|3821.27|3812.57|3827.43|3818.73|3821.06|3812.36|934
1641188700000|2022-01-03 05:45:00|3821.41|3812.71|3817.5|3808.8|3823.76|3815.06|3816.24|3807.54|831
1641189000000|2022-01-03 05:50:00|3817.27|3808.57|3818.93|3810.23|3819.14|3810.44|3815.56|3806.86|797
1641189300000|2022-01-03 05:55:00|3818.97|3810.27|3817.19|3808.49|3819.05|3810.35|3815.19|3806.49|666
1641189600000|2022-01-03 06:00:00|3817.18|3808.48|3815.95|3807.25|3818.14|3809.44|3813.86|3805.16|663
1641189900000|2022-01-03 06:05:00|3816.04|3807.34|3815.23|3806.53|3816.14|3807.44|3813.15|3804.45|788
1641190200000|2022-01-03 06:10:00|3815.14|3806.44|3818.02|3809.32|3821.55|3812.85|3814.89|3806.19|786
1641190500000|2022-01-03 06:15:00|3818.01|3809.31|3815.91|3807.21|3818.91|3810.21|3813.49|3804.79|830
1641190800000|2022-01-03 06:20:00|3815.85|3807.15|3812.47|3803.77|3817.4|3808.7|3812.47|3803.77|561
1641191100000|2022-01-03 06:25:00|3812.58|3803.88|3810.72|3802.02|3812.58|3803.88|3808.96|3800.26|780
1641191400000|2022-01-03 06:30:00|3810.79|3802.09|3809.06|3800.36|3810.94|3802.24|3808.36|3799.66|634
1641191700000|2022-01-03 06:35:00|3809.05|3800.35|3808.91|3800.21|3811.81|3803.11|3808.42|3799.72|621
1641192000000|2022-01-03 06:40:00|3808.94|3800.24|3814.57|3805.87|3815.75|3807.05|3808.89|3800.19|722
1641192300000|2022-01-03 06:45:00|3814.36|3805.66|3810.95|3802.25|3814.69|3805.99|3809.59|3800.89|749
1641192600000|2022-01-03 06:50:00|3810.89|3802.19|3810.66|3801.96|3811.84|3803.14|3808.84|3800.14|661
1641192900000|2022-01-03 06:55:00|3811.12|3802.42|3807.78|3799.08|3811.44|3802.74|3804.71|3796.01|747
1641193200000|2022-01-03 07:00:00|3807.77|3799.07|3806.1|3797.4|3808.4|3799.7|3805.07|3796.37|657
1641193500000|2022-01-03 07:05:00|3806.08|3797.38|3809.01|3800.31|3809.03|3800.33|3805.03|3796.33|753
1641193800000|2022-01-03 07:10:00|3808.95|3800.25|3807.25|3798.55|3808.95|3800.25|3805.8|3797.1|583
1641194100000|2022-01-03 07:15:00|3807.03|3798.33|3804.6|3795.9|3807.38|3798.68|3803.92|3795.22|692
1641194400000|2022-01-03 07:20:00|3804.52|3795.82|3807.1|3798.4|3807.1|3798.4|3803.94|3795.24|632
1641194700000|2022-01-03 07:25:00|3807.12|3798.42|3811.34|3802.64|3812.09|3803.39|3806.98|3798.28|793
1641195000000|2022-01-03 07:30:00|3811.3|3802.6|3814.53|3805.83|3814.68|3805.98|3810.69|3801.99|649
1641195300000|2022-01-03 07:35:00|3814.51|3805.81|3809.11|3800.41|3814.53|3805.83|3809.11|3800.41|707
1641195600000|2022-01-03 07:40:00|3809.1|3800.4|3809.89|3801.19|3811.06|3802.36|3808.01|3799.31|730
1641195900000|2022-01-03 07:45:00|3809.88|3801.18|3805.19|3796.49|3809.88|3801.18|3804.74|3796.04|712
1641196200000|2022-01-03 07:50:00|3805.15|3796.45|3811.39|3802.69|3812.36|3803.66|3804.91|3796.21|654
1641196500000|2022-01-03 07:55:00|3811.4|3802.7|3813.42|3804.72|3814.76|3806.06|3810.92|3802.22|769
1641196800000|2022-01-03 08:00:00|3813.23|3804.53|3818.94|3810.24|3819.56|3810.86|3813.13|3804.43|586
1641197100000|2022-01-03 08:05:00|3818.99|3810.29|3816.08|3807.38|3821.64|3812.94|3815.68|3806.98|754
1641197400000|2022-01-03 08:10:00|3816.11|3807.41|3823.11|3814.41|3826.01|3817.31|3815.98|3807.28|819
1641197700000|2022-01-03 08:15:00|3823.09|3814.39|3820.97|3812.27|3823.43|3814.73|3819.17|3810.47|730
1641198000000|2022-01-03 08:20:00|3821.05|3812.35|3819.6|3810.9|3823.54|3814.84|3819.48|3810.78|563
1641198300000|2022-01-03 08:25:00|3819.59|3810.89|3819.14|3810.44|3821.64|3812.94|3818.84|3810.14|488
1641198600000|2022-01-03 08:30:00|3819.28|3810.58|3818.16|3809.46|3821.08|3812.38|3817.57|3808.87|587
1641198900000|2022-01-03 08:35:00|3818.17|3809.47|3815.09|3806.39|3818.37|3809.67|3814.18|3805.48|676
1641199200000|2022-01-03 08:40:00|3815.1|3806.4|3813.33|3804.63|3815.95|3807.25|3811.25|3802.55|750
1641199500000|2022-01-03 08:45:00|3813.34|3804.64|3813.62|3804.92|3814.52|3805.82|3812.47|3803.77|732
1641199800000|2022-01-03 08:50:00|3813.53|3804.83|3812.97|3804.27|3815.16|3806.46|3812.42|3803.72|645
1641200100000|2022-01-03 08:55:00|3812.93|3804.23|3812.61|3803.91|3813.19|3804.49|3810.43|3801.73|675
1641200400000|2022-01-03 09:00:00|3812.6|3803.9|3821.69|3812.99|3822.1|3813.4|3812.6|3803.9|874
1641200700000|2022-01-03 09:05:00|3821.64|3812.94|3819.65|3810.95|3822.94|3814.24|3819.65|3810.95|633
1641201000000|2022-01-03 09:10:00|3819.3|3810.6|3814.59|3805.89|3820.35|3811.65|3814.41|3805.71|757
1641201300000|2022-01-03 09:15:00|3814.43|3805.73|3798.18|3789.48|3814.45|3805.75|3797.71|3789.01|962
1641201600000|2022-01-03 09:20:00|3798.13|3789.43|3801.75|3793.05|3803.1|3794.4|3796.45|3787.75|852
1641201900000|2022-01-03 09:25:00|3801.73|3793.03|3800.91|3792.21|3804.79|3796.09|3798.95|3790.25|707
1641202200000|2022-01-03 09:30:00|3801.15|3792.45|3802.29|3793.59|3803.45|3794.75|3798.89|3790.19|757
1641202500000|2022-01-03 09:35:00|3802.24|3793.54|3809.52|3800.82|3809.63|3800.93|3801.81|3793.11|719
1641202800000|2022-01-03 09:40:00|3809.42|3800.72|3808.31|3799.61|3810.47|3801.77|3807.46|3798.76|847
1641203100000|2022-01-03 09:45:00|3808.43|3799.73|3810.93|3802.23|3812.22|3803.52|3806.51|3797.81|803
1641203400000|2022-01-03 09:50:00|3811.19|3802.49|3816.83|3808.13|3816.98|3808.28|3810.01|3801.31|813
1641203700000|2022-01-03 09:55:00|3816.82|3808.12|3813.37|3804.67|3816.87|3808.17|3811.44|3802.74|805
1641204000000|2022-01-03 10:00:00|3813.35|3804.65|3818.63|3809.93|3821.79|3813.09|3813.03|3804.33|926
1641204300000|2022-01-03 10:05:00|3818.6|3809.9|3819.08|3810.38|3819.57|3810.87|3817.36|3808.66|804
1641204600000|2022-01-03 10:10:00|3819.13|3810.43|3824.21|3815.51|3830.59|3821.89|3818.84|3810.14|932
1641204900000|2022-01-03 10:15:00|3824.26|3815.56|3826.87|3818.17|3828.56|3819.86|3820.97|3812.27|934
1641205200000|2022-01-03 10:20:00|3826.81|3818.11|3823.04|3814.34|3826.98|3818.28|3820.64|3811.94|848
1641205500000|2022-01-03 10:25:00|3823.02|3814.32|3821.06|3812.36|3825|3816.3|3819.41|3810.71|823
1641205800000|2022-01-03 10:30:00|3821|3812.3|3822.86|3814.16|3822.98|3814.28|3817.82|3809.12|846
1641206100000|2022-01-03 10:35:00|3822.85|3814.15|3828.52|3819.82|3828.85|3820.15|3822.68|3813.98|650
1641206400000|2022-01-03 10:40:00|3828.56|3819.86|3827.13|3818.43|3829.9|3821.2|3826.08|3817.38|599
1641206700000|2022-01-03 10:45:00|3827.06|3818.36|3832.51|3823.81|3835.3|3826.6|3826.38|3817.68|663
1641207000000|2022-01-03 10:50:00|3832.53|3823.83|3831.24|3822.54|3832.75|3824.05|3829.68|3820.98|801
1641207300000|2022-01-03 10:55:00|3831.02|3822.32|3828.55|3819.85|3831.33|3822.63|3827.27|3818.57|729
1641207600000|2022-01-03 11:00:00|3828.57|3819.87|3840.93|3832.23|3842.63|3833.93|3828.57|3819.87|891
1641207900000|2022-01-03 11:05:00|3841|3832.3|3839.67|3830.97|3848.09|3839.39|3838.73|3830.03|812
1641208200000|2022-01-03 11:10:00|3839.98|3831.28|3842.31|3833.61|3843.57|3834.87|3839.52|3830.82|725
1641208500000|2022-01-03 11:15:00|3842.32|3833.62|3841.2|3832.5|3843.61|3834.91|3839.89|3831.19|712
1641208800000|2022-01-03 11:20:00|3841.27|3832.57|3846.18|3837.48|3848.49|3839.79|3841.01|3832.31|660
1641209100000|2022-01-03 11:25:00|3846.12|3837.42|3845.33|3836.63|3848.36|3839.66|3844.53|3835.83|906
1641209400000|2022-01-03 11:30:00|3845.43|3836.73|3840.58|3831.88|3846.18|3837.48|3840.53|3831.83|629
1641209700000|2022-01-03 11:35:00|3840.59|3831.89|3836.99|3828.29|3840.74|3832.04|3836.33|3827.63|678
1641210000000|2022-01-03 11:40:00|3836.98|3828.28|3837.5|3828.8|3837.72|3829.02|3835.85|3827.15|531
1641210300000|2022-01-03 11:45:00|3837.53|3828.83|3838.75|3830.05|3841.05|3832.35|3835.26|3826.56|848
1641210600000|2022-01-03 11:50:00|3838.67|3829.97|3837.33|3828.63|3838.87|3830.17|3836.06|3827.36|719
1641210900000|2022-01-03 11:55:00|3837.36|3828.66|3840.56|3831.86|3844.85|3836.15|3837.34|3828.64|799
1641211200000|2022-01-03 12:00:00|3840.55|3831.85|3833.27|3824.57|3842.57|3833.87|3833.05|3824.35|693
1641211500000|2022-01-03 12:05:00|3833.25|3824.55|3839.5|3830.8|3839.67|3830.97|3829.73|3821.03|819
1641211800000|2022-01-03 12:10:00|3839.48|3830.78|3840.02|3831.32|3841.69|3832.99|3836.72|3828.02|950
1641212100000|2022-01-03 12:15:00|3839.95|3831.25|3841.96|3833.26|3842.71|3834.01|3837.7|3829|941
1641212400000|2022-01-03 12:20:00|3841.91|3833.21|3838.63|3829.93|3843.38|3834.68|3833.85|3825.15|958
1641212700000|2022-01-03 12:25:00|3838.68|3829.98|3837.44|3828.74|3838.95|3830.25|3835.36|3826.66|720
1641213000000|2022-01-03 12:30:00|3837.54|3828.84|3831.95|3823.25|3837.93|3829.23|3831.95|3823.25|897
1641213300000|2022-01-03 12:35:00|3831.96|3823.26|3830.95|3822.25|3833.05|3824.35|3828.32|3819.62|812
1641213600000|2022-01-03 12:40:00|3830.84|3822.14|3830.66|3821.96|3833.04|3824.34|3829.45|3820.75|866
1641213900000|2022-01-03 12:45:00|3830.7|3822|3825.05|3816.35|3832.71|3824.01|3824.96|3816.26|912
1641214200000|2022-01-03 12:50:00|3825.14|3816.44|3822.56|3813.86|3828.75|3820.05|3822.31|3813.61|882
1641214500000|2022-01-03 12:55:00|3822.54|3813.84|3823.91|3815.21|3824.52|3815.82|3821.44|3812.74|929
1641214800000|2022-01-03 13:00:00|3823.89|3815.19|3827.21|3818.51|3829.69|3820.99|3823.34|3814.64|823
1641215100000|2022-01-03 13:05:00|3827.19|3818.49|3824.86|3816.16|3828.62|3819.92|3824.34|3815.64|658
1641215400000|2022-01-03 13:10:00|3824.85|3816.15|3825.14|3816.44|3827.88|3819.18|3824.69|3815.99|874
1641215700000|2022-01-03 13:15:00|3825.13|3816.43|3830.6|3821.9|3835.11|3826.41|3825.13|3816.43|839
1641216000000|2022-01-03 13:20:00|3830.61|3821.91|3832.8|3824.1|3833.06|3824.36|3829.15|3820.45|779
1641216300000|2022-01-03 13:25:00|3832.81|3824.11|3833.9|3825.2|3834.23|3825.53|3830.59|3821.89|863
1641216600000|2022-01-03 13:30:00|3833.87|3825.17|3826.89|3818.19|3834.76|3826.06|3826.18|3817.48|713
1641216900000|2022-01-03 13:35:00|3826.86|3818.16|3829.77|3821.07|3830.38|3821.68|3826.83|3818.13|871
1641217200000|2022-01-03 13:40:00|3829.78|3821.08|3829.78|3821.08|3830.28|3821.58|3827.7|3819|789
1641217500000|2022-01-03 13:45:00|3829.83|3821.13|3828.88|3820.18|3832.74|3824.04|3828.72|3820.02|660
1641217800000|2022-01-03 13:50:00|3828.67|3819.97|3829.8|3821.1|3830.55|3821.85|3827.21|3818.51|659
1641218100000|2022-01-03 13:55:00|3829.75|3821.05|3823.67|3814.97|3830.2|3821.5|3823.57|3814.87|773
1641218400000|2022-01-03 14:00:00|3823.63|3814.93|3823.34|3814.64|3828.55|3819.85|3818.99|3810.29|721
1641218700000|2022-01-03 14:05:00|3823.18|3814.48|3817.72|3809.02|3823.28|3814.58|3811.52|3802.82|924
1641219000000|2022-01-03 14:10:00|3817.74|3809.04|3820.27|3811.57|3822.4|3813.7|3817.06|3808.36|783
1641219300000|2022-01-03 14:15:00|3820.31|3811.61|3826.68|3817.98|3826.89|3818.19|3816.86|3808.16|779
1641219600000|2022-01-03 14:20:00|3826.69|3817.99|3827.31|3818.61|3827.68|3818.98|3825.15|3816.45|700
1641219900000|2022-01-03 14:25:00|3827.26|3818.56|3826.64|3817.94|3828.02|3819.32|3825.71|3817.01|874
1641220200000|2022-01-03 14:30:00|3826.52|3817.82|3838.44|3829.74|3839.52|3830.82|3826.18|3817.48|717
1641220500000|2022-01-03 14:35:00|3838.45|3829.75|3845.21|3836.51|3855.16|3846.46|3834.74|3826.04|1008
1641220800000|2022-01-03 14:40:00|3845.31|3836.61|3842.9|3834.2|3846.23|3837.53|3841.34|3832.64|922
1641221100000|2022-01-03 14:45:00|3843|3834.3|3825.13|3816.43|3845.67|3836.97|3818.47|3809.77|1119
1641221400000|2022-01-03 14:50:00|3825.14|3816.44|3810.16|3801.46|3828.93|3820.23|3810.07|3801.37|1122
1641221700000|2022-01-03 14:55:00|3810.3|3801.6|3808.56|3799.86|3814.99|3806.29|3807.56|3798.86|1033
1641222000000|2022-01-03 15:00:00|3808.58|3799.88|3812.24|3803.54|3813.77|3805.07|3807.32|3798.62|1080
1641222300000|2022-01-03 15:05:00|3812.28|3803.58|3794.84|3786.14|3812.3|3803.6|3791.74|3783.04|1037
1641222600000|2022-01-03 15:10:00|3795.03|3786.33|3811.24|3802.54|3812.16|3803.46|3794.51|3785.81|947
1641222900000|2022-01-03 15:15:00|3810.99|3802.29|3813.33|3804.63|3817.43|3808.73|3809.5|3800.8|984
1641223200000|2022-01-03 15:20:00|3813.27|3804.57|3811.14|3802.44|3816.96|3808.26|3808.29|3799.59|921
1641223500000|2022-01-03 15:25:00|3811.28|3802.58|3816.05|3807.35|3818.05|3809.35|3809.66|3800.96|820
1641223800000|2022-01-03 15:30:00|3816.17|3807.47|3809.02|3800.32|3816.47|3807.77|3806.95|3798.25|983
1641224100000|2022-01-03 15:35:00|3809.07|3800.37|3809.89|3801.19|3810.42|3801.72|3807.58|3798.88|788
1641224400000|2022-01-03 15:40:00|3809.77|3801.07|3810.76|3802.06|3810.78|3802.08|3807.5|3798.8|841
1641224700000|2022-01-03 15:45:00|3810.86|3802.16|3805.15|3796.45|3811.69|3802.99|3805.1|3796.4|881
1641225000000|2022-01-03 15:50:00|3805.1|3796.4|3790.97|3782.27|3805.1|3796.4|3781.01|3772.31|1066
1641225300000|2022-01-03 15:55:00|3790.94|3782.24|3787.8|3779.1|3792.93|3784.23|3782.66|3773.96|1029
1641225600000|2022-01-03 16:00:00|3787.83|3779.13|3794.11|3785.41|3798.68|3789.98|3781.42|3772.72|1039
1641225900000|2022-01-03 16:05:00|3794.37|3785.67|3774.37|3765.67|3794.37|3785.67|3763.17|3754.47|998
1641226200000|2022-01-03 16:10:00|3774.38|3765.68|3769.39|3760.69|3775.84|3767.14|3765.62|3756.92|989
1641226500000|2022-01-03 16:15:00|3769.37|3760.67|3760.38|3751.68|3769.57|3760.87|3756.91|3748.21|1095
1641226800000|2022-01-03 16:20:00|3760.24|3751.54|3751.08|3742.38|3760.24|3751.54|3746.11|3737.41|1110
1641227100000|2022-01-03 16:25:00|3751.53|3742.83|3757.25|3748.55|3757.54|3748.84|3740.14|3731.44|1090
1641227400000|2022-01-03 16:30:00|3757.32|3748.62|3757.34|3748.64|3760.18|3751.48|3745.83|3737.13|1025
1641227700000|2022-01-03 16:35:00|3757.37|3748.67|3752.37|3743.67|3758.59|3749.89|3749.58|3740.88|971
1641228000000|2022-01-03 16:40:00|3752.36|3743.66|3753.43|3744.73|3759.87|3751.17|3751.46|3742.76|1003
1641228300000|2022-01-03 16:45:00|3753.44|3744.74|3750.83|3742.13|3754.21|3745.51|3748.4|3739.7|983
1641228600000|2022-01-03 16:50:00|3750.96|3742.26|3748.74|3740.04|3751.67|3742.97|3741.17|3732.47|953
1641228900000|2022-01-03 16:55:00|3748.86|3740.16|3753.25|3744.55|3754.23|3745.53|3748.77|3740.07|921
1641229200000|2022-01-03 17:00:00|3753.24|3744.54|3760.81|3752.11|3760.81|3752.11|3748.46|3739.76|1007
1641229500000|2022-01-03 17:05:00|3760.78|3752.08|3762.51|3753.81|3769.15|3760.45|3760.58|3751.88|1033
1641229800000|2022-01-03 17:10:00|3762.52|3753.82|3752.38|3743.68|3763.88|3755.18|3750.9|3742.2|813
1641230100000|2022-01-03 17:15:00|3752.42|3743.72|3759.38|3750.68|3760.25|3751.55|3750.73|3742.03|919
1641230400000|2022-01-03 17:20:00|3759.36|3750.66|3761.82|3753.12|3763.11|3754.41|3757.9|3749.2|828
1641230700000|2022-01-03 17:25:00|3761.95|3753.25|3773.27|3764.57|3778.76|3770.06|3761.75|3753.05|951
1641231000000|2022-01-03 17:30:00|3773.37|3764.67|3777.38|3768.68|3780|3771.3|3766.88|3758.18|1060
1641231300000|2022-01-03 17:35:00|3777.54|3768.84|3769.62|3760.92|3778.3|3769.6|3768.49|3759.79|972
1641231600000|2022-01-03 17:40:00|3769.39|3760.69|3770.56|3761.86|3771.35|3762.65|3765.28|3756.58|884
1641231900000|2022-01-03 17:45:00|3770.45|3761.75|3772.82|3764.12|3776.05|3767.35|3769.42|3760.72|984
1641232200000|2022-01-03 17:50:00|3772.79|3764.09|3771.96|3763.26|3774.27|3765.57|3770.34|3761.64|841
1641232500000|2022-01-03 17:55:00|3771.89|3763.19|3766|3757.3|3773.63|3764.93|3765.45|3756.75|811
1641232800000|2022-01-03 18:00:00|3765.9|3757.2|3771.71|3763.01|3775.2|3766.5|3764.98|3756.28|949
1641233100000|2022-01-03 18:05:00|3771.67|3762.97|3759.15|3750.45|3772.09|3763.39|3757.49|3748.79|920
1641233400000|2022-01-03 18:10:00|3759.16|3750.46|3762.23|3753.53|3765.37|3756.67|3756.55|3747.85|911
1641233700000|2022-01-03 18:15:00|3761.93|3753.23|3765.33|3756.63|3766.26|3757.56|3758.59|3749.89|845
1641234000000|2022-01-03 18:20:00|3765.29|3756.59|3765.14|3756.44|3767.72|3759.02|3759.69|3750.99|910
1641234300000|2022-01-03 18:25:00|3764.87|3756.17|3766.84|3758.14|3767.74|3759.04|3764.41|3755.71|879
1641234600000|2022-01-03 18:30:00|3766.8|3758.1|3766.05|3757.35|3768.94|3760.24|3765.19|3756.49|873
1641234900000|2022-01-03 18:35:00|3766.23|3757.53|3757.79|3749.09|3767.69|3758.99|3757.68|3748.98|768
1641235200000|2022-01-03 18:40:00|3757.9|3749.2|3757.48|3748.78|3759.76|3751.06|3752.54|3743.84|910
1641235500000|2022-01-03 18:45:00|3757.46|3748.76|3753.57|3744.87|3757.74|3749.04|3750.53|3741.83|908
1641235800000|2022-01-03 18:50:00|3753.56|3744.86|3756.42|3747.72|3759.89|3751.19|3752.09|3743.39|874
1641236100000|2022-01-03 18:55:00|3756.5|3747.8|3757.04|3748.34|3759.9|3751.2|3754.81|3746.11|919
1641236400000|2022-01-03 19:00:00|3757.01|3748.31|3757.79|3749.09|3762.55|3753.85|3755.88|3747.18|1008
1641236700000|2022-01-03 19:05:00|3757.8|3749.1|3762.4|3753.7|3762.56|3753.86|3748.89|3740.19|908
1641237000000|2022-01-03 19:10:00|3762.39|3753.69|3758.45|3749.75|3764.18|3755.48|3757.19|3748.49|856
1641237300000|2022-01-03 19:15:00|3758.31|3749.61|3762.77|3754.07|3764.36|3755.66|3754.88|3746.18|796
1641237600000|2022-01-03 19:20:00|3762.8|3754.1|3763.63|3754.93|3766.02|3757.32|3759.21|3750.51|838
1641237900000|2022-01-03 19:25:00|3763.66|3754.96|3765.43|3756.73|3767.7|3759|3763.03|3754.33|913
1641238200000|2022-01-03 19:30:00|3765.41|3756.71|3760.14|3751.44|3767.18|3758.48|3759.33|3750.63|988
1641238500000|2022-01-03 19:35:00|3760|3751.3|3762.06|3753.36|3762.06|3753.36|3758.66|3749.96|719
1641238800000|2022-01-03 19:40:00|3761.41|3752.71|3763.64|3754.94|3764.94|3756.24|3759.37|3750.67|924
1641239100000|2022-01-03 19:45:00|3763.52|3754.82|3759.64|3750.94|3767.57|3758.87|3758.79|3750.09|818
1641239400000|2022-01-03 19:50:00|3759.61|3750.91|3757.42|3748.72|3761.08|3752.38|3756.52|3747.82|792
1641239700000|2022-01-03 19:55:00|3757.48|3748.78|3744.39|3735.69|3757.48|3748.78|3744.39|3735.69|721
1641240000000|2022-01-03 20:00:00|3745.19|3736.49|3735.77|3727.07|3745.95|3737.25|3733.44|3724.74|1001
1641240300000|2022-01-03 20:05:00|3735.76|3727.06|3735.39|3726.69|3738.82|3730.12|3727.73|3719.03|985
1641240600000|2022-01-03 20:10:00|3735.32|3726.62|3742.24|3733.54|3743.41|3734.71|3735.31|3726.61|1021
1641240900000|2022-01-03 20:15:00|3742.2|3733.5|3735.07|3726.37|3746.15|3737.45|3735.07|3726.37|987
1641241200000|2022-01-03 20:20:00|3735.1|3726.4|3706.66|3697.96|3735.1|3726.4|3699.05|3690.35|1128
1641241500000|2022-01-03 20:25:00|3706.9|3698.2|3688.66|3679.96|3706.9|3698.2|3687.28|3678.58|1129
1641241800000|2022-01-03 20:30:00|3688.33|3679.63|3698.06|3689.36|3704.49|3695.79|3687.13|3678.43|1066
1641242100000|2022-01-03 20:35:00|3697.93|3689.23|3696.56|3687.86|3704.02|3695.32|3691.01|3682.31|1090
1641242400000|2022-01-03 20:40:00|3696.63|3687.93|3694.09|3685.39|3697.56|3688.86|3687.5|3678.8|1086
1641242700000|2022-01-03 20:45:00|3694.08|3685.38|3700.87|3692.17|3700.87|3692.17|3692.81|3684.11|1052
1641243000000|2022-01-03 20:50:00|3700.73|3692.03|3699.27|3690.57|3706.68|3697.98|3696.36|3687.66|1082
1641243300000|2022-01-03 20:55:00|3699.64|3690.94|3703.79|3695.09|3705.46|3696.76|3696.69|3687.99|1038
1641243600000|2022-01-03 21:00:00|3703.78|3695.08|3709.7|3701|3710|3701.3|3698.7|3690|1050
1641243900000|2022-01-03 21:05:00|3709.96|3701.26|3707.91|3699.21|3711.08|3702.38|3706.41|3697.71|962
1641244200000|2022-01-03 21:10:00|3707.9|3699.2|3700.07|3691.37|3708.12|3699.42|3698.94|3690.24|915
1641244500000|2022-01-03 21:15:00|3700.05|3691.35|3703.68|3694.98|3704.71|3696.01|3698.86|3690.16|975
1641244800000|2022-01-03 21:20:00|3703.72|3695.02|3710.75|3702.05|3711.03|3702.33|3699.97|3691.27|1011
1641245100000|2022-01-03 21:25:00|3710.77|3702.07|3716.81|3708.11|3719.3|3710.6|3710.71|3702.01|1005
1641245400000|2022-01-03 21:30:00|3716.8|3708.1|3734.8|3726.1|3735.43|3726.73|3716.64|3707.94|1030
1641245700000|2022-01-03 21:35:00|3734.79|3726.09|3731.53|3722.83|3738.18|3729.48|3729.07|3720.37|986
1641246000000|2022-01-03 21:40:00|3731.61|3722.91|3726.98|3718.28|3734.52|3725.82|3725.62|3716.92|993
1641246300000|2022-01-03 21:45:00|3726.69|3717.99|3734.15|3725.45|3735.62|3726.92|3726.6|3717.9|930
1641246600000|2022-01-03 21:50:00|3734.14|3725.44|3731.45|3722.75|3735.41|3726.71|3729.84|3721.14|1023
1641246900000|2022-01-03 21:55:00|3731.43|3722.73|3729.03|3720.33|3734.5|3725.8|3728.91|3720.21|894
1641247200000|2022-01-03 22:00:00|3729.02|3720.32|3734.84|3726.14|3736.41|3727.71|3727.55|3718.85|770
1641247500000|2022-01-03 22:05:00|3734.88|3726.18|3735.61|3726.91|3739.36|3730.66|3731.61|3722.91|777
1641247800000|2022-01-03 22:10:00|3735.51|3726.81|3741.11|3732.41|3742.57|3733.87|3735.51|3726.81|778
1641248100000|2022-01-03 22:15:00|3741.12|3732.42|3745.34|3736.64|3745.77|3737.07|3736.31|3727.61|719
1641248400000|2022-01-03 22:20:00|3745.53|3736.83|3754.24|3745.54|3754.39|3745.69|3745.46|3736.76|793
1641248700000|2022-01-03 22:25:00|3754.35|3745.65|3769.41|3760.71|3772.71|3764.01|3754.32|3745.62|824
1641249000000|2022-01-03 22:30:00|3769.42|3760.72|3771.66|3762.96|3772.47|3763.77|3769.08|3760.38|620
1641249300000|2022-01-03 22:35:00|3771.69|3762.99|3774.17|3765.47|3775.69|3766.99|3770.8|3762.1|861
1641249600000|2022-01-03 22:40:00|3774.15|3765.45|3761.53|3752.83|3774.15|3765.45|3756.72|3748.02|788
1641249900000|2022-01-03 22:45:00|3761.66|3752.96|3755.81|3747.11|3767.39|3758.69|3754.98|3746.28|944
1641250200000|2022-01-03 22:50:00|3756.24|3747.54|3757.07|3748.37|3759.35|3750.65|3753.14|3744.44|923
1641250500000|2022-01-03 22:55:00|3757.08|3748.38|3756.52|3747.82|3757.54|3748.84|3753.49|3744.79|967
1641250800000|2022-01-03 23:00:00|3756.47|3747.77|3752.44|3743.74|3761.64|3752.94|3750.68|3741.98|1063
1641251100000|2022-01-03 23:05:00|3752.32|3743.62|3760.27|3751.57|3764.75|3756.05|3752.05|3743.35|928
1641251400000|2022-01-03 23:10:00|3760.22|3751.52|3763.68|3754.98|3769.77|3761.07|3758.39|3749.69|996
1641251700000|2022-01-03 23:15:00|3763.67|3754.97|3767.6|3758.9|3770.32|3761.62|3762.26|3753.56|1019
1641252000000|2022-01-03 23:20:00|3767.56|3758.86|3764.02|3755.32|3767.59|3758.89|3763.51|3754.81|897
1641252300000|2022-01-03 23:25:00|3763.94|3755.24|3769.73|3761.03|3770.18|3761.48|3763.81|3755.11|880
1641252600000|2022-01-03 23:30:00|3769.92|3761.22|3769.67|3760.97|3771.24|3762.54|3766.44|3757.74|917
1641252900000|2022-01-03 23:35:00|3769.72|3761.02|3779.08|3770.38|3782.3|3773.6|3769.12|3760.42|920
1641253200000|2022-01-03 23:40:00|3779.03|3770.33|3778.67|3769.97|3779.85|3771.15|3774.14|3765.44|921
1641253500000|2022-01-03 23:45:00|3778.61|3769.91|3768.39|3759.69|3781.12|3772.42|3765.17|3756.47|957
1641253800000|2022-01-03 23:50:00|3768.38|3759.68|3766.06|3757.36|3772.54|3763.84|3765.61|3756.91|824
1641254100000|2022-01-03 23:55:00|3766.04|3757.34|3769.97|3761.27|3770.03|3761.33|3764.91|3756.21|914
1641254400000|2022-01-04 00:00:00|3770.05|3761.35|3767.11|3758.41|3778.13|3769.43|3766.64|3757.94|1008
1641254700000|2022-01-04 00:05:00|3767.24|3758.54|3772.33|3763.63|3774.78|3766.08|3767.21|3758.51|949
1641255000000|2022-01-04 00:10:00|3772.31|3763.61|3768.49|3759.79|3775.13|3766.43|3762.61|3753.91|918
1641255300000|2022-01-04 00:15:00|3768.5|3759.8|3759.2|3750.5|3769.49|3760.79|3756.7|3748|1045
1641255600000|2022-01-04 00:20:00|3759.19|3750.49|3755.06|3746.36|3763.49|3754.79|3754.42|3745.72|967
1641255900000|2022-01-04 00:25:00|3754.9|3746.2|3771.96|3763.26|3774.46|3765.76|3754.9|3746.2|1001
1641256200000|2022-01-04 00:30:00|3771.94|3763.24|3768.2|3759.5|3771.94|3763.24|3761.68|3752.98|901
1641256500000|2022-01-04 00:35:00|3768.22|3759.52|3761.45|3752.75|3768.45|3759.75|3761.41|3752.71|863
1641256800000|2022-01-04 00:40:00|3762|3753.3|3756.32|3747.62|3764.17|3755.47|3755.81|3747.11|891
1641257100000|2022-01-04 00:45:00|3756.36|3747.66|3756.53|3747.83|3760.26|3751.56|3755.26|3746.56|883
1641257400000|2022-01-04 00:50:00|3756.51|3747.81|3748.11|3739.41|3758.76|3750.06|3746.55|3737.85|954
1641257700000|2022-01-04 00:55:00|3748.07|3739.37|3747.22|3738.52|3748.5|3739.8|3741.98|3733.28|933
1641258000000|2022-01-04 01:00:00|3747.02|3738.32|3740.09|3731.39|3747.16|3738.46|3738.64|3729.94|855
1641258300000|2022-01-04 01:05:00|3740.01|3731.31|3743.41|3734.71|3750.18|3741.48|3738.73|3730.03|903
1641258600000|2022-01-04 01:10:00|3743.33|3734.63|3752.13|3743.43|3752.26|3743.56|3742.77|3734.07|976
1641258900000|2022-01-04 01:15:00|3752.3|3743.6|3759.1|3750.4|3760.18|3751.48|3752.3|3743.6|995
1641259200000|2022-01-04 01:20:00|3759.02|3750.32|3751.65|3742.95|3762.9|3754.2|3751.13|3742.43|985
1641259500000|2022-01-04 01:25:00|3751.72|3743.02|3759.01|3750.31|3760.4|3751.7|3751.72|3743.02|936
1641259800000|2022-01-04 01:30:00|3758.95|3750.25|3750.62|3741.92|3759.04|3750.34|3748.93|3740.23|857
1641260100000|2022-01-04 01:35:00|3750.57|3741.87|3746.59|3737.89|3751.09|3742.39|3746.04|3737.34|898
1641260400000|2022-01-04 01:40:00|3746.34|3737.64|3739.93|3731.23|3746.83|3738.13|3738.16|3729.46|925
1641260700000|2022-01-04 01:45:00|3739.82|3731.12|3735.53|3726.83|3746.74|3738.04|3733.16|3724.46|970
1641261000000|2022-01-04 01:50:00|3735.54|3726.84|3739.43|3730.73|3739.66|3730.96|3734.89|3726.19|936
1641261300000|2022-01-04 01:55:00|3739.39|3730.69|3737|3728.3|3739.87|3731.17|3736.47|3727.77|857
1641261600000|2022-01-04 02:00:00|3737.08|3728.38|3737.34|3728.64|3744.49|3735.79|3734.26|3725.56|983
1641261900000|2022-01-04 02:05:00|3737.35|3728.65|3729.76|3721.06|3740.59|3731.89|3726.75|3718.05|959
1641262200000|2022-01-04 02:10:00|3729.84|3721.14|3720.24|3711.54|3732.86|3724.16|3718.64|3709.94|1022
1641262500000|2022-01-04 02:15:00|3720.23|3711.53|3726.54|3717.84|3729.29|3720.59|3719.57|3710.87|952
1641262800000|2022-01-04 02:20:00|3726.24|3717.54|3729.43|3720.73|3734.44|3725.74|3725.74|3717.04|957
1641263100000|2022-01-04 02:25:00|3729.42|3720.72|3733.06|3724.36|3735.48|3726.78|3729.36|3720.66|789
1641263400000|2022-01-04 02:30:00|3733.2|3724.5|3734.78|3726.08|3736.1|3727.4|3730.64|3721.94|856
1641263700000|2022-01-04 02:35:00|3734.77|3726.07|3731.97|3723.27|3734.96|3726.26|3727.22|3718.52|805
1641264000000|2022-01-04 02:40:00|3731.98|3723.28|3736.52|3727.82|3741.85|3733.15|3731.98|3723.28|972
1641264300000|2022-01-04 02:45:00|3736.58|3727.88|3735.6|3726.9|3739.02|3730.32|3734.76|3726.06|1004
1641264600000|2022-01-04 02:50:00|3735.58|3726.88|3730.91|3722.21|3736.11|3727.41|3729.28|3720.58|963
1641264900000|2022-01-04 02:55:00|3730.83|3722.13|3731.4|3722.7|3732.96|3724.26|3729.95|3721.25|878
1641265200000|2022-01-04 03:00:00|3731.47|3722.77|3727.18|3718.48|3734.97|3726.27|3726.21|3717.51|878
1641265500000|2022-01-04 03:05:00|3727.26|3718.56|3729.21|3720.51|3730.32|3721.62|3724.23|3715.53|946
1641265800000|2022-01-04 03:10:00|3729.23|3720.53|3727.71|3719.01|3729.78|3721.08|3726.51|3717.81|875
1641266100000|2022-01-04 03:15:00|3727.72|3719.02|3738.38|3729.68|3738.52|3729.82|3725.07|3716.37|896
1641266400000|2022-01-04 03:20:00|3738.3|3729.6|3738.31|3729.61|3741.97|3733.27|3736.38|3727.68|894
1641266700000|2022-01-04 03:25:00|3738.49|3729.79|3740.3|3731.6|3741.49|3732.79|3738.29|3729.59|881
1641267000000|2022-01-04 03:30:00|3740.22|3731.52|3746.9|3738.2|3748.45|3739.75|3739.84|3731.14|805
1641267300000|2022-01-04 03:35:00|3746.86|3738.16|3748.27|3739.57|3750.85|3742.15|3746.65|3737.95|900
1641267600000|2022-01-04 03:40:00|3748.21|3739.51|3753.25|3744.55|3753.36|3744.66|3745.92|3737.22|817
1641267900000|2022-01-04 03:45:00|3753.3|3744.6|3750.93|3742.23|3753.55|3744.85|3749.09|3740.39|833
1641268200000|2022-01-04 03:50:00|3750.94|3742.24|3753.2|3744.5|3753.91|3745.21|3750.67|3741.97|789
1641268500000|2022-01-04 03:55:00|3753.18|3744.48|3748.98|3740.28|3753.32|3744.62|3748.53|3739.83|951
1641268800000|2022-01-04 04:00:00|3749.1|3740.4|3749.86|3741.16|3757.61|3748.91|3746.68|3737.98|952
1641269100000|2022-01-04 04:05:00|3749.73|3741.03|3744.27|3735.57|3749.88|3741.18|3740.33|3731.63|976
1641269400000|2022-01-04 04:10:00|3744.32|3735.62|3744.95|3736.25|3745.77|3737.07|3742.64|3733.94|864
1641269700000|2022-01-04 04:15:00|3744.94|3736.24|3746.74|3738.04|3746.89|3738.19|3742.49|3733.79|775
1641270000000|2022-01-04 04:20:00|3746.65|3737.95|3749.11|3740.41|3751.26|3742.56|3746.26|3737.56|804
1641270300000|2022-01-04 04:25:00|3749.2|3740.5|3748.2|3739.5|3749.5|3740.8|3745.62|3736.92|762
1641270600000|2022-01-04 04:30:00|3748.34|3739.64|3754.52|3745.82|3755.71|3747.01|3746.8|3738.1|880
1641270900000|2022-01-04 04:35:00|3754.58|3745.88|3741.34|3732.64|3754.93|3746.23|3741.29|3732.59|875
1641271200000|2022-01-04 04:40:00|3741.4|3732.7|3743.04|3734.34|3745.28|3736.58|3736.62|3727.92|957
1641271500000|2022-01-04 04:45:00|3743.08|3734.38|3740.17|3731.47|3746.35|3737.65|3739.38|3730.68|818
1641271800000|2022-01-04 04:50:00|3740.24|3731.54|3737.12|3728.42|3740.34|3731.64|3736.3|3727.6|849
1641272100000|2022-01-04 04:55:00|3737.05|3728.35|3735.49|3726.79|3738.47|3729.77|3734.41|3725.71|843
1641272400000|2022-01-04 05:00:00|3735.52|3726.82|3735.05|3726.35|3735.81|3727.11|3731.91|3723.21|873
1641272700000|2022-01-04 05:05:00|3735.02|3726.32|3739.39|3730.69|3740.96|3732.26|3735.02|3726.32|903
1641273000000|2022-01-04 05:10:00|3739.4|3730.7|3739.61|3730.91|3742.98|3734.28|3739.16|3730.46|741
1641273300000|2022-01-04 05:15:00|3739.52|3730.82|3742.62|3733.92|3743.49|3734.79|3739.52|3730.82|825
1641273600000|2022-01-04 05:20:00|3742.64|3733.94|3748.05|3739.35|3749.25|3740.55|3742.57|3733.87|846
1641273900000|2022-01-04 05:25:00|3748.07|3739.37|3751.67|3742.97|3752.16|3743.46|3747.95|3739.25|789
1641274200000|2022-01-04 05:30:00|3751.72|3743.02|3746.69|3737.99|3751.93|3743.23|3743.49|3734.79|908
1641274500000|2022-01-04 05:35:00|3746.66|3737.96|3740.41|3731.71|3747.87|3739.17|3739.61|3730.91|918
1641274800000|2022-01-04 05:40:00|3740.42|3731.72|3738.17|3729.47|3742.75|3734.05|3738.05|3729.35|838
1641275100000|2022-01-04 05:45:00|3738.16|3729.46|3736.37|3727.67|3740.65|3731.95|3735.81|3727.11|893
1641275400000|2022-01-04 05:50:00|3736.38|3727.68|3742.08|3733.38|3743.79|3735.09|3734.69|3725.99|818
1641275700000|2022-01-04 05:55:00|3742.11|3733.41|3747.16|3738.46|3747.37|3738.67|3742.11|3733.41|813
1641276000000|2022-01-04 06:00:00|3747.17|3738.47|3748.75|3740.05|3754.43|3745.73|3740.59|3731.89|907
1641276300000|2022-01-04 06:05:00|3748.72|3740.02|3751.34|3742.64|3753.99|3745.29|3746.04|3737.34|958
1641276600000|2022-01-04 06:10:00|3751.28|3742.58|3751.67|3742.97|3755.51|3746.81|3750.86|3742.16|812
1641276900000|2022-01-04 06:15:00|3751.64|3742.94|3747.38|3738.68|3753.42|3744.72|3745.86|3737.16|879
1641277200000|2022-01-04 06:20:00|3747.36|3738.66|3751.3|3742.6|3752.06|3743.36|3746.19|3737.49|769
1641277500000|2022-01-04 06:25:00|3751.33|3742.63|3758.58|3749.88|3759.44|3750.74|3750.98|3742.28|862
1641277800000|2022-01-04 06:30:00|3758.39|3749.69|3757.02|3748.32|3759.2|3750.5|3754.91|3746.21|859
1641278100000|2022-01-04 06:35:00|3757.03|3748.33|3759.83|3751.13|3760.01|3751.31|3753.45|3744.75|863
1641278400000|2022-01-04 06:40:00|3759.87|3751.17|3759.17|3750.47|3760.38|3751.68|3756.7|3748|853
1641278700000|2022-01-04 06:45:00|3759.15|3750.45|3755.83|3747.13|3759.36|3750.66|3754.48|3745.78|711
1641279000000|2022-01-04 06:50:00|3755.84|3747.14|3756.42|3747.72|3757.5|3748.8|3753.79|3745.09|780
1641279300000|2022-01-04 06:55:00|3756.43|3747.73|3758.02|3749.32|3758.9|3750.2|3755.64|3746.94|816
1641279600000|2022-01-04 07:00:00|3758.04|3749.34|3761.2|3752.5|3764.09|3755.39|3755.63|3746.93|1001
1641279900000|2022-01-04 07:05:00|3761.19|3752.49|3757.45|3748.75|3762.61|3753.91|3757.29|3748.59|947
1641280200000|2022-01-04 07:10:00|3757.46|3748.76|3753.92|3745.22|3758.16|3749.46|3752.91|3744.21|807
1641280500000|2022-01-04 07:15:00|3753.87|3745.17|3759.04|3750.34|3760.95|3752.25|3751.98|3743.28|831
1641280800000|2022-01-04 07:20:00|3759.03|3750.33|3757.14|3748.44|3760.46|3751.76|3753.56|3744.86|817
1641281100000|2022-01-04 07:25:00|3757.13|3748.43|3761.52|3752.82|3767.6|3758.9|3756.89|3748.19|979
1641281400000|2022-01-04 07:30:00|3761.56|3752.86|3763.43|3754.73|3766.88|3758.18|3761.47|3752.77|1005
1641281700000|2022-01-04 07:35:00|3763.53|3754.83|3764.78|3756.08|3765.9|3757.2|3760.94|3752.24|884
1641282000000|2022-01-04 07:40:00|3764.79|3756.09|3762.7|3754|3765.14|3756.44|3760.59|3751.89|738
1641282300000|2022-01-04 07:45:00|3762.6|3753.9|3759.42|3750.72|3764.19|3755.49|3758.1|3749.4|810
1641282600000|2022-01-04 07:50:00|3759.44|3750.74|3761.51|3752.81|3765.31|3756.61|3758.66|3749.96|791
1641282900000|2022-01-04 07:55:00|3761.49|3752.79|3767.64|3758.94|3767.64|3758.94|3758.69|3749.99|849
1641283200000|2022-01-04 08:00:00|3768.13|3759.43|3772.34|3763.64|3775.53|3766.83|3762.73|3754.03|1064
1641283500000|2022-01-04 08:05:00|3772.19|3763.49|3781.05|3772.35|3784.5|3775.8|3771.2|3762.5|1080
1641283800000|2022-01-04 08:10:00|3781.28|3772.58|3781.93|3773.23|3784.39|3775.69|3779.08|3770.38|981
1641284100000|2022-01-04 08:15:00|3781.92|3773.22|3773.03|3764.33|3784.01|3775.31|3772.5|3763.8|987
1641284400000|2022-01-04 08:20:00|3773.02|3764.32|3774.74|3766.04|3775.9|3767.2|3771.72|3763.02|906
1641284700000|2022-01-04 08:25:00|3774.79|3766.09|3775.08|3766.38|3778.13|3769.43|3772.39|3763.69|892
1641285000000|2022-01-04 08:30:00|3775.07|3766.37|3776.09|3767.39|3781.15|3772.45|3775.01|3766.31|916
1641285300000|2022-01-04 08:35:00|3776.11|3767.41|3782.44|3773.74|3784.12|3775.42|3775.71|3767.01|783
1641285600000|2022-01-04 08:40:00|3782.43|3773.73|3775.45|3766.75|3783.56|3774.86|3775.41|3766.71|865
1641285900000|2022-01-04 08:45:00|3775.44|3766.74|3771.66|3762.96|3775.69|3766.99|3769.03|3760.33|933
1641286200000|2022-01-04 08:50:00|3771.65|3762.95|3773.03|3764.33|3773.27|3764.57|3770.41|3761.71|793
1641286500000|2022-01-04 08:55:00|3773.08|3764.38|3775.27|3766.57|3775.6|3766.9|3771.66|3762.96|870
1641286800000|2022-01-04 09:00:00|3775.38|3766.68|3777.53|3768.83|3777.53|3768.83|3772.23|3763.53|826
1641287100000|2022-01-04 09:05:00|3777.62|3768.92|3781.66|3772.96|3781.8|3773.1|3777.4|3768.7|770
1641287400000|2022-01-04 09:10:00|3781.67|3772.97|3779.18|3770.48|3782.96|3774.26|3777.86|3769.16|888
1641287700000|2022-01-04 09:15:00|3779.2|3770.5|3780.48|3771.78|3782.78|3774.08|3779.14|3770.44|726
1641288000000|2022-01-04 09:20:00|3780.51|3771.81|3779.14|3770.44|3783.07|3774.37|3779.14|3770.44|832
1641288300000|2022-01-04 09:25:00|3779.15|3770.45|3779.59|3770.89|3780.66|3771.96|3776.64|3767.94|832
1641288600000|2022-01-04 09:30:00|3779.48|3770.78|3772.99|3764.29|3780.1|3771.4|3771.43|3762.73|852
1641288900000|2022-01-04 09:35:00|3772.98|3764.28|3774.98|3766.28|3776.77|3768.07|3772.92|3764.22|862
1641289200000|2022-01-04 09:40:00|3774.97|3766.27|3775.51|3766.81|3776.3|3767.6|3773.75|3765.05|632
1641289500000|2022-01-04 09:45:00|3775.49|3766.79|3769.03|3760.33|3777.2|3768.5|3768.02|3759.32|855
1641289800000|2022-01-04 09:50:00|3768.93|3760.23|3770.5|3761.8|3773.37|3764.67|3768.59|3759.89|904
1641290100000|2022-01-04 09:55:00|3770.49|3761.79|3771.16|3762.46|3771.94|3763.24|3770.14|3761.44|705
1641290400000|2022-01-04 10:00:00|3771.08|3762.38|3773.53|3764.83|3776.46|3767.76|3770.5|3761.8|836
1641290700000|2022-01-04 10:05:00|3773.52|3764.82|3770.95|3762.25|3773.96|3765.26|3769.72|3761.02|900
1641291000000|2022-01-04 10:10:00|3770.88|3762.18|3772.47|3763.77|3772.51|3763.81|3769.67|3760.97|733
1641291300000|2022-01-04 10:15:00|3772.83|3764.13|3778.96|3770.26|3780.97|3772.27|3772.71|3764.01|896
1641291600000|2022-01-04 10:20:00|3778.93|3770.23|3780.97|3772.27|3781.35|3772.65|3778.4|3769.7|760
1641291900000|2022-01-04 10:25:00|3780.98|3772.28|3788.64|3779.94|3792.93|3784.23|3780.98|3772.28|999
1641292200000|2022-01-04 10:30:00|3788.65|3779.95|3792.26|3783.56|3794.25|3785.55|3788.49|3779.79|934
1641292500000|2022-01-04 10:35:00|3791.95|3783.25|3787.74|3779.04|3792.07|3783.37|3786.76|3778.06|788
1641292800000|2022-01-04 10:40:00|3787.84|3779.14|3797.2|3788.5|3798.6|3789.9|3783.08|3774.38|793
1641293100000|2022-01-04 10:45:00|3797.25|3788.55|3807.92|3799.22|3808.96|3800.26|3793.89|3785.19|909
1641293400000|2022-01-04 10:50:00|3807.88|3799.18|3818.43|3809.73|3818.43|3809.73|3805.2|3796.5|916
1641293700000|2022-01-04 10:55:00|3818.5|3809.8|3811.51|3802.81|3819.17|3810.47|3810.57|3801.87|926
1641294000000|2022-01-04 11:00:00|3811.52|3802.82|3830.85|3822.15|3833.01|3824.31|3811.08|3802.38|1040
1641294300000|2022-01-04 11:05:00|3831.64|3822.94|3827.78|3819.08|3835.43|3826.73|3824.5|3815.8|991
1641294600000|2022-01-04 11:10:00|3827.9|3819.2|3829.83|3821.13|3832.39|3823.69|3827.49|3818.79|843
1641294900000|2022-01-04 11:15:00|3829.84|3821.14|3831.34|3822.64|3834.69|3825.99|3828.48|3819.78|796
1641295200000|2022-01-04 11:20:00|3831.39|3822.69|3824.2|3815.5|3832.38|3823.68|3822.98|3814.28|921
1641295500000|2022-01-04 11:25:00|3824.17|3815.47|3823.18|3814.48|3824.17|3815.47|3820.15|3811.45|875
1641295800000|2022-01-04 11:30:00|3823.16|3814.46|3828.18|3819.48|3829.35|3820.65|3819.36|3810.66|952
1641296100000|2022-01-04 11:35:00|3828.22|3819.52|3836.74|3828.04|3839.46|3830.76|3827.32|3818.62|814
1641296400000|2022-01-04 11:40:00|3836.64|3827.94|3836.62|3827.92|3839.46|3830.76|3831.93|3823.23|977
1641296700000|2022-01-04 11:45:00|3836.54|3827.84|3830.76|3822.06|3837.34|3828.64|3830.72|3822.02|724
1641297000000|2022-01-04 11:50:00|3830.98|3822.28|3841.03|3832.33|3844.78|3836.08|3830.61|3821.91|811
1641297300000|2022-01-04 11:55:00|3841.14|3832.44|3841.3|3832.6|3844.19|3835.49|3839.86|3831.16|920
1641297600000|2022-01-04 12:00:00|3841.28|3832.58|3836.66|3827.96|3845.16|3836.46|3835.81|3827.11|817
1641297900000|2022-01-04 12:05:00|3836.65|3827.95|3833.9|3825.2|3836.99|3828.29|3833.36|3824.66|908
1641298200000|2022-01-04 12:10:00|3833.93|3825.23|3831.7|3823|3835.44|3826.74|3830.47|3821.77|786
1641298500000|2022-01-04 12:15:00|3831.69|3822.99|3830.35|3821.65|3835.57|3826.87|3829.57|3820.87|893
1641298800000|2022-01-04 12:20:00|3830.57|3821.87|3824.45|3815.75|3830.68|3821.98|3823.91|3815.21|786
1641299100000|2022-01-04 12:25:00|3824.33|3815.63|3824.74|3816.04|3827.69|3818.99|3823.67|3814.97|746
1641299400000|2022-01-04 12:30:00|3824.71|3816.01|3827.15|3818.45|3831.1|3822.4|3823.71|3815.01|783
1641299700000|2022-01-04 12:35:00|3827.51|3818.81|3826.33|3817.63|3831.42|3822.72|3826.02|3817.32|755
1641300000000|2022-01-04 12:40:00|3826.37|3817.67|3828.28|3819.58|3829.66|3820.96|3825.44|3816.74|691
1641300300000|2022-01-04 12:45:00|3828.24|3819.54|3826.96|3818.26|3830.32|3821.62|3825.83|3817.13|659
1641300600000|2022-01-04 12:50:00|3827.03|3818.33|3829.27|3820.57|3831.35|3822.65|3826.76|3818.06|596
1641300900000|2022-01-04 12:55:00|3829.26|3820.56|3836.64|3827.94|3836.72|3828.02|3829.11|3820.41|650
1641301200000|2022-01-04 13:00:00|3836.66|3827.96|3831.58|3822.88|3838.88|3830.18|3831.03|3822.33|795
1641301500000|2022-01-04 13:05:00|3831.64|3822.94|3829.1|3820.4|3833.62|3824.92|3828.19|3819.49|553
1641301800000|2022-01-04 13:10:00|3829.09|3820.39|3825.02|3816.32|3830.68|3821.98|3824.81|3816.11|710
1641302100000|2022-01-04 13:15:00|3825.07|3816.37|3826.18|3817.48|3827.37|3818.67|3821.51|3812.81|648
1641302400000|2022-01-04 13:20:00|3826.28|3817.58|3830.66|3821.96|3831.06|3822.36|3825.9|3817.2|716
1641302700000|2022-01-04 13:25:00|3830.71|3822.01|3844.58|3835.88|3845.55|3836.85|3830.66|3821.96|786
1641303000000|2022-01-04 13:30:00|3845.6|3836.9|3842.75|3834.05|3846.13|3837.43|3838.97|3830.27|918
1641303300000|2022-01-04 13:35:00|3842.9|3834.2|3851.29|3842.59|3853.14|3844.44|3840.43|3831.73|864
1641303600000|2022-01-04 13:40:00|3851.19|3842.49|3850.56|3841.86|3855.28|3846.58|3849.81|3841.11|897
1641303900000|2022-01-04 13:45:00|3850.79|3842.09|3851.74|3843.04|3854.7|3846|3848.06|3839.36|692
1641304200000|2022-01-04 13:50:00|3851.77|3843.07|3877.22|3868.52|3878.19|3869.49|3851.56|3842.86|867
1641304500000|2022-01-04 13:55:00|3877.17|3868.47|3871.1|3862.4|3880.7|3872|3869.15|3860.45|952
1641304800000|2022-01-04 14:00:00|3871.38|3862.68|3875.2|3866.5|3882.16|3873.46|3871.38|3862.68|978
1641305100000|2022-01-04 14:05:00|3875.53|3866.83|3862.33|3853.63|3876.57|3867.87|3860.97|3852.27|1041
1641305400000|2022-01-04 14:10:00|3862.45|3853.75|3863.56|3854.86|3865.93|3857.23|3861.27|3852.57|863
1641305700000|2022-01-04 14:15:00|3863.65|3854.95|3862.55|3853.85|3868.68|3859.98|3859.45|3850.75|965
1641306000000|2022-01-04 14:20:00|3862.53|3853.83|3862.51|3853.81|3865.1|3856.4|3860.3|3851.6|936
1641306300000|2022-01-04 14:25:00|3862.48|3853.78|3863.48|3854.78|3866.03|3857.33|3860.94|3852.24|881
1641306600000|2022-01-04 14:30:00|3863.49|3854.79|3866.06|3857.36|3867.5|3858.8|3862.68|3853.98|786
1641306900000|2022-01-04 14:35:00|3865.97|3857.27|3868.03|3859.33|3870.85|3862.15|3864.92|3856.22|895
1641307200000|2022-01-04 14:40:00|3867.85|3859.15|3873.07|3864.37|3873.18|3864.48|3867.85|3859.15|760
1641307500000|2022-01-04 14:45:00|3873.09|3864.39|3891.76|3883.06|3892.08|3883.38|3872.92|3864.22|998
1641307800000|2022-01-04 14:50:00|3891.67|3882.97|3893.84|3885.14|3894.92|3886.22|3884.37|3875.67|1072
1641308100000|2022-01-04 14:55:00|3893.83|3885.13|3882.23|3873.53|3894.11|3885.41|3881.96|3873.26|996
1641308400000|2022-01-04 15:00:00|3881.44|3872.74|3888.1|3879.4|3890.85|3882.15|3881.42|3872.72|1010
1641308700000|2022-01-04 15:05:00|3888.05|3879.35|3883.76|3875.06|3890.19|3881.49|3877.62|3868.92|893
1641309000000|2022-01-04 15:10:00|3883.57|3874.87|3882.01|3873.31|3888.09|3879.39|3879.33|3870.63|878
1641309300000|2022-01-04 15:15:00|3882.17|3873.47|3873.98|3865.28|3885.03|3876.33|3872.9|3864.2|943
1641309600000|2022-01-04 15:20:00|3874|3865.3|3870.93|3862.23|3877.98|3869.28|3870.31|3861.61|1006
1641309900000|2022-01-04 15:25:00|3871.01|3862.31|3878.38|3869.68|3879.44|3870.74|3869.47|3860.77|925
1641310200000|2022-01-04 15:30:00|3878.5|3869.8|3871.28|3862.58|3878.52|3869.82|3870.54|3861.84|955
1641310500000|2022-01-04 15:35:00|3871.19|3862.49|3865.05|3856.35|3874.67|3865.97|3864.88|3856.18|921
1641310800000|2022-01-04 15:40:00|3865.17|3856.47|3860.6|3851.9|3869.62|3860.92|3859.91|3851.21|1037
1641311100000|2022-01-04 15:45:00|3860.51|3851.81|3868.03|3859.33|3869.56|3860.86|3860.05|3851.35|972
1641311400000|2022-01-04 15:50:00|3867.96|3859.26|3862.41|3853.71|3870.77|3862.07|3862.16|3853.46|841
1641311700000|2022-01-04 15:55:00|3862.44|3853.74|3853.71|3845.01|3862.44|3853.74|3849.32|3840.62|1047
1641312000000|2022-01-04 16:00:00|3853.52|3844.82|3848.73|3840.03|3854.05|3845.35|3842.18|3833.48|1124
1641312300000|2022-01-04 16:05:00|3848.61|3839.91|3853.02|3844.32|3857.52|3848.82|3847.14|3838.44|1058
1641312600000|2022-01-04 16:10:00|3852.68|3843.98|3857.92|3849.22|3860.56|3851.86|3852.42|3843.72|952
1641312900000|2022-01-04 16:15:00|3857.14|3848.44|3856.69|3847.99|3860.64|3851.94|3849.45|3840.75|1031
1641313200000|2022-01-04 16:20:00|3856.65|3847.95|3850.24|3841.54|3858.59|3849.89|3847.26|3838.56|1014
1641313500000|2022-01-04 16:25:00|3850.19|3841.49|3846.4|3837.7|3850.24|3841.54|3841.18|3832.48|1014
1641313800000|2022-01-04 16:30:00|3846.42|3837.72|3854.02|3845.32|3854.02|3845.32|3843.88|3835.18|995
1641314100000|2022-01-04 16:35:00|3854.01|3845.31|3853.81|3845.11|3857.13|3848.43|3852.78|3844.08|971
1641314400000|2022-01-04 16:40:00|3853.89|3845.19|3859.36|3850.66|3862.77|3854.07|3853.89|3845.19|1016
1641314700000|2022-01-04 16:45:00|3859.42|3850.72|3859.98|3851.28|3862.46|3853.76|3857.57|3848.87|976
1641315000000|2022-01-04 16:50:00|3860.03|3851.33|3862.57|3853.87|3863.76|3855.06|3859.9|3851.2|871
1641315300000|2022-01-04 16:55:00|3862.48|3853.78|3856.19|3847.49|3863.15|3854.45|3854.44|3845.74|831
1641315600000|2022-01-04 17:00:00|3856.13|3847.43|3857.27|3848.57|3858.34|3849.64|3854.7|3846|964
1641315900000|2022-01-04 17:05:00|3857.17|3848.47|3849.53|3840.83|3857.3|3848.6|3847.89|3839.19|976
1641316200000|2022-01-04 17:10:00|3849.6|3840.9|3855.88|3847.18|3856.74|3848.04|3849.58|3840.88|909
1641316500000|2022-01-04 17:15:00|3855.81|3847.11|3865.92|3857.22|3867.74|3859.04|3855.45|3846.75|928
1641316800000|2022-01-04 17:20:00|3866.71|3858.01|3861.68|3852.98|3868.98|3860.28|3861.17|3852.47|911
1641317100000|2022-01-04 17:25:00|3861.95|3853.25|3857.5|3848.8|3862.01|3853.31|3856.16|3847.46|764
1641317400000|2022-01-04 17:30:00|3857.59|3848.89|3857.57|3848.87|3859.91|3851.21|3852.46|3843.76|821
1641317700000|2022-01-04 17:35:00|3857.59|3848.89|3866.55|3857.85|3867.35|3858.65|3857.52|3848.82|824
1641318000000|2022-01-04 17:40:00|3866.58|3857.88|3863.64|3854.94|3868.32|3859.62|3862.17|3853.47|809
1641318300000|2022-01-04 17:45:00|3863.77|3855.07|3861.94|3853.24|3864.35|3855.65|3859.03|3850.33|846
1641318600000|2022-01-04 17:50:00|3861.99|3853.29|3856.57|3847.87|3862.7|3854|3855.37|3846.67|757
1641318900000|2022-01-04 17:55:00|3856.51|3847.81|3842.95|3834.25|3856.59|3847.89|3842.5|3833.8|947
1641319200000|2022-01-04 18:00:00|3842.93|3834.23|3842.6|3833.9|3848.6|3839.9|3838.91|3830.21|942
1641319500000|2022-01-04 18:05:00|3842.92|3834.22|3856.38|3847.68|3857.96|3849.26|3841.67|3832.97|980
1641319800000|2022-01-04 18:10:00|3856.34|3847.64|3852.92|3844.22|3858.89|3850.19|3851.99|3843.29|947
1641320100000|2022-01-04 18:15:00|3853.4|3844.7|3852.98|3844.28|3856.47|3847.77|3849.58|3840.88|948
1641320400000|2022-01-04 18:20:00|3853.36|3844.66|3840.37|3831.67|3854.39|3845.69|3839.52|3830.82|1011
1641320700000|2022-01-04 18:25:00|3840.38|3831.68|3830.29|3821.59|3841.73|3833.03|3829.77|3821.07|989
1641321000000|2022-01-04 18:30:00|3829.88|3821.18|3814.29|3805.59|3829.88|3821.18|3808.33|3799.63|1119
1641321300000|2022-01-04 18:35:00|3814.19|3805.49|3798.6|3789.9|3814.5|3805.8|3796.31|3787.61|1105
1641321600000|2022-01-04 18:40:00|3798.35|3789.65|3802.32|3793.62|3804.55|3795.85|3794.88|3786.18|1075
1641321900000|2022-01-04 18:45:00|3802.87|3794.17|3790.24|3781.54|3803.65|3794.95|3788.3|3779.6|1103
1641322200000|2022-01-04 18:50:00|3790.14|3781.44|3777.92|3769.22|3791|3782.3|3769.11|3760.41|1122
1641322500000|2022-01-04 18:55:00|3778.17|3769.47|3774.97|3766.27|3781.57|3772.87|3771.12|3762.42|1116
1641322800000|2022-01-04 19:00:00|3774.98|3766.28|3780.57|3771.87|3783.06|3774.36|3763.01|3754.31|1106
1641323100000|2022-01-04 19:05:00|3781.2|3772.5|3805.72|3797.02|3807.84|3799.14|3780.18|3771.48|1149
1641323400000|2022-01-04 19:10:00|3806.53|3797.83|3839.51|3830.81|3843.89|3835.19|3803.93|3795.23|1151
1641323700000|2022-01-04 19:15:00|3839.52|3830.82|3841.05|3832.35|3843.82|3835.12|3821.71|3813.01|1103
1641324000000|2022-01-04 19:20:00|3841.03|3832.33|3830.23|3821.53|3842.61|3833.91|3825.61|3816.91|1043
1641324300000|2022-01-04 19:25:00|3830.09|3821.39|3822.59|3813.89|3834.99|3826.29|3820.18|3811.48|915
1641324600000|2022-01-04 19:30:00|3822.62|3813.92|3824.21|3815.51|3831.42|3822.72|3821.04|3812.34|946
1641324900000|2022-01-04 19:35:00|3824.08|3815.38|3813.29|3804.59|3824.21|3815.51|3812.2|3803.5|974
1641325200000|2022-01-04 19:40:00|3813.25|3804.55|3813.64|3804.94|3820.06|3811.36|3811.46|3802.76|1037
1641325500000|2022-01-04 19:45:00|3813.61|3804.91|3811.69|3802.99|3817.49|3808.79|3809.91|3801.21|1056
1641325800000|2022-01-04 19:50:00|3811.68|3802.98|3815.97|3807.27|3816.88|3808.18|3804.48|3795.78|917
1641326100000|2022-01-04 19:55:00|3815.96|3807.26|3815.37|3806.67|3816.09|3807.39|3806.28|3797.58|977
1641326400000|2022-01-04 20:00:00|3815.38|3806.68|3805.45|3796.75|3827.08|3818.38|3803.34|3794.64|1077
1641326700000|2022-01-04 20:05:00|3805.5|3796.8|3806.5|3797.8|3806.51|3797.81|3802.87|3794.17|764
1641327000000|2022-01-04 20:10:00|3806.16|3797.46|3813.45|3804.75|3817.95|3809.25|3805.19|3796.49|996
1641327300000|2022-01-04 20:15:00|3813.4|3804.7|3820.09|3811.39|3825.38|3816.68|3813.17|3804.47|881
1641327600000|2022-01-04 20:20:00|3819.91|3811.21|3826.5|3817.8|3830|3821.3|3818.29|3809.59|914
1641327900000|2022-01-04 20:25:00|3826.75|3818.05|3832.24|3823.54|3833.26|3824.56|3825.95|3817.25|856
1641328200000|2022-01-04 20:30:00|3832.25|3823.55|3829.59|3820.89|3832.58|3823.88|3824.95|3816.25|879
1641328500000|2022-01-04 20:35:00|3829.66|3820.96|3827.8|3819.1|3831.46|3822.76|3825.98|3817.28|955
1641328800000|2022-01-04 20:40:00|3827.74|3819.04|3826.32|3817.62|3831.23|3822.53|3825.23|3816.53|750
1641329100000|2022-01-04 20:45:00|3826.21|3817.51|3827.82|3819.12|3831.13|3822.43|3825.5|3816.8|972
1641329400000|2022-01-04 20:50:00|3827.67|3818.97|3819.91|3811.21|3831.44|3822.74|3819.41|3810.71|947
1641329700000|2022-01-04 20:55:00|3819.9|3811.2|3820.48|3811.78|3823.63|3814.93|3816.4|3807.7|929
1641330000000|2022-01-04 21:00:00|3820.47|3811.77|3819.25|3810.55|3822.27|3813.57|3816.61|3807.91|798
1641330300000|2022-01-04 21:05:00|3819.56|3810.86|3819.38|3810.68|3820.86|3812.16|3818.52|3809.82|563
1641330600000|2022-01-04 21:10:00|3818.98|3810.28|3825.35|3816.65|3826.36|3817.66|3814.22|3805.52|892
1641330900000|2022-01-04 21:15:00|3825.42|3816.72|3813.27|3804.57|3825.63|3816.93|3812.68|3803.98|903
1641331200000|2022-01-04 21:20:00|3813.23|3804.53|3821.82|3813.12|3824.16|3815.46|3812.85|3804.15|1021
1641331500000|2022-01-04 21:25:00|3822.21|3813.51|3822.82|3814.12|3832.33|3823.63|3822.21|3813.51|966
1641331800000|2022-01-04 21:30:00|3822.84|3814.14|3825.71|3817.01|3827.91|3819.21|3821.25|3812.55|924
1641332100000|2022-01-04 21:35:00|3825.68|3816.98|3826.58|3817.88|3828.65|3819.95|3824.14|3815.44|896
1641332400000|2022-01-04 21:40:00|3826.57|3817.87|3833.4|3824.7|3835.88|3827.18|3823.52|3814.82|845
1641332700000|2022-01-04 21:45:00|3833.31|3824.61|3830.92|3822.22|3833.31|3824.61|3826.9|3818.2|838
1641333000000|2022-01-04 21:50:00|3830.94|3822.24|3825.63|3816.93|3830.94|3822.24|3824.71|3816.01|789
1641333300000|2022-01-04 21:55:00|3825.64|3816.94|3830.46|3821.76|3836.3|3827.6|3824.19|3815.49|826
1641333600000|2022-01-04 22:00:00|3830.47|3821.77|3826.73|3818.03|3830.5|3821.8|3825.38|3816.68|754
1641333900000|2022-01-04 22:05:00|3826.72|3818.02|3828.28|3819.58|3828.32|3819.62|3823.29|3814.59|673
1641334200000|2022-01-04 22:10:00|3828.55|3819.85|3822.82|3814.12|3828.59|3819.89|3822.82|3814.12|555
1641334500000|2022-01-04 22:15:00|3822.84|3814.14|3824.38|3815.68|3826.82|3818.12|3820.91|3812.21|797
1641334800000|2022-01-04 22:20:00|3824.37|3815.67|3821.99|3813.29|3825.12|3816.42|3818.6|3809.9|816
1641335100000|2022-01-04 22:25:00|3821.98|3813.28|3817.85|3809.15|3822.48|3813.78|3813.93|3805.23|805
1641335400000|2022-01-04 22:30:00|3817.84|3809.14|3822.63|3813.93|3823.59|3814.89|3817.46|3808.76|753
1641335700000|2022-01-04 22:35:00|3822.74|3814.04|3824.02|3815.32|3824.1|3815.4|3822.56|3813.86|604
1641336000000|2022-01-04 22:40:00|3823.98|3815.28|3822.86|3814.16|3824.78|3816.08|3822.27|3813.57|594
1641336300000|2022-01-04 22:45:00|3822.87|3814.17|3818.06|3809.36|3823.09|3814.39|3817.56|3808.86|678
1641336600000|2022-01-04 22:50:00|3817.8|3809.1|3815.8|3807.1|3818.94|3810.24|3814.69|3805.99|933
1641336900000|2022-01-04 22:55:00|3815.79|3807.09|3820.21|3811.51|3820.73|3812.03|3811.02|3802.32|895
1641337200000|2022-01-04 23:00:00|3820.33|3811.63|3817.69|3808.99|3820.47|3811.77|3814.38|3805.68|988
1641337500000|2022-01-04 23:05:00|3817.68|3808.98|3810.8|3802.1|3818.96|3810.26|3807.65|3798.95|993
1641337800000|2022-01-04 23:10:00|3810.71|3802.01|3804.62|3795.92|3812.09|3803.39|3804.56|3795.86|970
1641338100000|2022-01-04 23:15:00|3804.6|3795.9|3806.15|3797.45|3811.1|3802.4|3802.49|3793.79|993
1641338400000|2022-01-04 23:20:00|3806.56|3797.86|3805.15|3796.45|3807.9|3799.2|3798.84|3790.14|891
1641338700000|2022-01-04 23:25:00|3805.27|3796.57|3814.77|3806.07|3817|3808.3|3804.85|3796.15|979
1641339000000|2022-01-04 23:30:00|3814.76|3806.06|3811.71|3803.01|3814.76|3806.06|3805.47|3796.77|985
1641339300000|2022-01-04 23:35:00|3811.74|3803.04|3802.85|3794.15|3812.68|3803.98|3801.47|3792.77|887
1641339600000|2022-01-04 23:40:00|3802.94|3794.24|3791.44|3782.74|3803.02|3794.32|3789.05|3780.35|985
1641339900000|2022-01-04 23:45:00|3791.43|3782.73|3795.49|3786.79|3798.31|3789.61|3789.29|3780.59|1016
1641340200000|2022-01-04 23:50:00|3795.46|3786.76|3796.57|3787.87|3805.62|3796.92|3794.35|3785.65|1003
1641340500000|2022-01-04 23:55:00|3796.56|3787.86|3789.77|3781.07|3797.42|3788.72|3789.69|3780.99|842
1641340800000|2022-01-05 00:00:00|3789.78|3781.08|3776.49|3767.79|3794.05|3785.35|3776|3767.3|1076
1641341100000|2022-01-05 00:05:00|3776.77|3768.07|3786.29|3777.59|3787.32|3778.62|3772.45|3763.75|1004
1641341400000|2022-01-05 00:10:00|3786.04|3777.34|3794.41|3785.71|3797.92|3789.22|3782.95|3774.25|1034
1641341700000|2022-01-05 00:15:00|3794.37|3785.67|3800.55|3791.85|3801.52|3792.82|3792.9|3784.2|1009
1641342000000|2022-01-05 00:20:00|3800.53|3791.83|3801.15|3792.45|3801.66|3792.96|3795.65|3786.95|972
1641342300000|2022-01-05 00:25:00|3801.11|3792.41|3795.98|3787.28|3801.25|3792.55|3792.48|3783.78|941
1641342600000|2022-01-05 00:30:00|3796.12|3787.42|3805.89|3797.19|3809.07|3800.37|3795.76|3787.06|1008
1641342900000|2022-01-05 00:35:00|3805.85|3797.15|3807|3798.3|3810.82|3802.12|3805.55|3796.85|794
1641343200000|2022-01-05 00:40:00|3807.02|3798.32|3805.06|3796.36|3807.94|3799.24|3804.48|3795.78|851
1641343500000|2022-01-05 00:45:00|3805.05|3796.35|3806.78|3798.08|3810.57|3801.87|3804.99|3796.29|875
1641343800000|2022-01-05 00:50:00|3806.89|3798.19|3806.24|3797.54|3807.41|3798.71|3804.8|3796.1|789
1641344100000|2022-01-05 00:55:00|3806.3|3797.6|3814.49|3805.79|3816.21|3807.51|3806.27|3797.57|852
1641344400000|2022-01-05 01:00:00|3814.43|3805.73|3812.41|3803.71|3814.99|3806.29|3808.95|3800.25|963
1641344700000|2022-01-05 01:05:00|3812.39|3803.69|3811.25|3802.55|3813.07|3804.37|3808.88|3800.18|888
1641345000000|2022-01-05 01:10:00|3811.17|3802.47|3811.33|3802.63|3812.31|3803.61|3806.42|3797.72|868
1641345300000|2022-01-05 01:15:00|3811.32|3802.62|3812.76|3804.06|3813.14|3804.44|3808.41|3799.71|862
1641345600000|2022-01-05 01:20:00|3812.39|3803.69|3812.23|3803.53|3813.38|3804.68|3810.43|3801.73|847
1641345900000|2022-01-05 01:25:00|3812.25|3803.55|3809.16|3800.46|3812.55|3803.85|3804.27|3795.57|920
1641346200000|2022-01-05 01:30:00|3809.17|3800.47|3803.46|3794.76|3810.04|3801.34|3802.63|3793.93|861
1641346500000|2022-01-05 01:35:00|3803.45|3794.75|3803.79|3795.09|3803.94|3795.24|3799.22|3790.52|819
1641346800000|2022-01-05 01:40:00|3803.82|3795.12|3806.71|3798.01|3807.75|3799.05|3801.73|3793.03|923
1641347100000|2022-01-05 01:45:00|3806.72|3798.02|3798.86|3790.16|3807.07|3798.37|3797.37|3788.67|790
1641347400000|2022-01-05 01:50:00|3798.88|3790.18|3805.21|3796.51|3805.3|3796.6|3797.42|3788.72|846
1641347700000|2022-01-05 01:55:00|3805.22|3796.52|3797.73|3789.03|3805.23|3796.53|3796.95|3788.25|820
1641348000000|2022-01-05 02:00:00|3797.74|3789.04|3800.79|3792.09|3804.03|3795.33|3796.98|3788.28|1008
1641348300000|2022-01-05 02:05:00|3800.75|3792.05|3800.44|3791.74|3804.05|3795.35|3799.58|3790.88|860
1641348600000|2022-01-05 02:10:00|3800.23|3791.53|3803.03|3794.33|3803.95|3795.25|3798.67|3789.97|769
1641348900000|2022-01-05 02:15:00|3803.06|3794.36|3806.81|3798.11|3811.51|3802.81|3802.71|3794.01|998
1641349200000|2022-01-05 02:20:00|3806.72|3798.02|3805.68|3796.98|3808.54|3799.84|3804.93|3796.23|882
1641349500000|2022-01-05 02:25:00|3805.67|3796.97|3802.04|3793.34|3805.85|3797.15|3800.77|3792.07|933
1641349800000|2022-01-05 02:30:00|3802.07|3793.37|3804.57|3795.87|3805.8|3797.1|3801.09|3792.39|879
1641350100000|2022-01-05 02:35:00|3804.61|3795.91|3808.17|3799.47|3808.52|3799.82|3803.6|3794.9|870
1641350400000|2022-01-05 02:40:00|3808.16|3799.46|3810.85|3802.15|3811.12|3802.42|3807.17|3798.47|876
1641350700000|2022-01-05 02:45:00|3810.93|3802.23|3809.95|3801.25|3811.88|3803.18|3808.42|3799.72|820
1641351000000|2022-01-05 02:50:00|3809.94|3801.24|3807.9|3799.2|3810.19|3801.49|3806.41|3797.71|646
1641351300000|2022-01-05 02:55:00|3807.89|3799.19|3807.27|3798.57|3808.92|3800.22|3805.94|3797.24|677
1641351600000|2022-01-05 03:00:00|3807.25|3798.55|3809.75|3801.05|3811.64|3802.94|3806.98|3798.28|813
1641351900000|2022-01-05 03:05:00|3810|3801.3|3811.78|3803.08|3812.37|3803.67|3808.72|3800.02|745
1641352200000|2022-01-05 03:10:00|3811.81|3803.11|3819.46|3810.76|3819.8|3811.1|3810.74|3802.04|908
1641352500000|2022-01-05 03:15:00|3819.37|3810.67|3825.25|3816.55|3830.6|3821.9|3818.45|3809.75|951
1641352800000|2022-01-05 03:20:00|3825.2|3816.5|3823.81|3815.11|3825.22|3816.52|3822.56|3813.86|789
1641353100000|2022-01-05 03:25:00|3823.48|3814.78|3818.93|3810.23|3823.89|3815.19|3817.21|3808.51|940
1641353400000|2022-01-05 03:30:00|3818.46|3809.76|3816.91|3808.21|3819.89|3811.19|3815.6|3806.9|906
1641353700000|2022-01-05 03:35:00|3816.95|3808.25|3815.57|3806.87|3817.33|3808.63|3814.7|3806|711
1641354000000|2022-01-05 03:40:00|3815.58|3806.88|3816.25|3807.55|3816.63|3807.93|3813.9|3805.2|665
1641354300000|2022-01-05 03:45:00|3816.26|3807.56|3818.08|3809.38|3819.56|3810.86|3815.41|3806.71|685
1641354600000|2022-01-05 03:50:00|3818.2|3809.5|3817.83|3809.13|3819.71|3811.01|3816.77|3808.07|673
1641354900000|2022-01-05 03:55:00|3817.93|3809.23|3814.17|3805.47|3817.95|3809.25|3813.27|3804.57|416
1641355200000|2022-01-05 04:00:00|3814.21|3805.51|3809.73|3801.03|3814.86|3806.16|3808.99|3800.29|716
1641355500000|2022-01-05 04:05:00|3809.7|3801|3812.31|3803.61|3812.63|3803.93|3807.46|3798.76|756
1641355800000|2022-01-05 04:10:00|3812.37|3803.67|3817.26|3808.56|3817.76|3809.06|3811.5|3802.8|788
1641356100000|2022-01-05 04:15:00|3817.21|3808.51|3816.93|3808.23|3818.92|3810.22|3815.06|3806.36|881
1641356400000|2022-01-05 04:20:00|3815.89|3807.19|3818.36|3809.66|3820.06|3811.36|3815.81|3807.11|748
1641356700000|2022-01-05 04:25:00|3818.3|3809.6|3819.43|3810.73|3820.34|3811.64|3815.89|3807.19|865
1641357000000|2022-01-05 04:30:00|3819.36|3810.66|3814.67|3805.97|3819.97|3811.27|3814.44|3805.74|737
1641357300000|2022-01-05 04:35:00|3814.68|3805.98|3811.52|3802.82|3815.77|3807.07|3810.55|3801.85|808
1641357600000|2022-01-05 04:40:00|3811.53|3802.83|3812.13|3803.43|3813.96|3805.26|3811.51|3802.81|777
1641357900000|2022-01-05 04:45:00|3812.14|3803.44|3814.8|3806.1|3814.8|3806.1|3809.36|3800.66|853
1641358200000|2022-01-05 04:50:00|3815.13|3806.43|3814.04|3805.34|3818.78|3810.08|3813.72|3805.02|877
1641358500000|2022-01-05 04:55:00|3814.07|3805.37|3814.32|3805.62|3814.53|3805.83|3809.77|3801.07|810
1641358800000|2022-01-05 05:00:00|3814.3|3805.6|3809.47|3800.77|3814.32|3805.62|3809.04|3800.34|919
1641359100000|2022-01-05 05:05:00|3809.6|3800.9|3809.27|3800.57|3810.18|3801.48|3807.38|3798.68|948
1641359400000|2022-01-05 05:10:00|3809.29|3800.59|3806.38|3797.68|3809.41|3800.71|3805.89|3797.19|667
1641359700000|2022-01-05 05:15:00|3806.3|3797.6|3806.61|3797.91|3809.71|3801.01|3802.95|3794.25|788
1641360000000|2022-01-05 05:20:00|3806.57|3797.87|3808.23|3799.53|3808.58|3799.88|3805.8|3797.1|752
1641360300000|2022-01-05 05:25:00|3808.24|3799.54|3810.17|3801.47|3811.35|3802.65|3808.05|3799.35|704
1641360600000|2022-01-05 05:30:00|3810.19|3801.49|3806.98|3798.28|3810.41|3801.71|3806.76|3798.06|775
1641360900000|2022-01-05 05:35:00|3807|3798.3|3803.62|3794.92|3807.97|3799.27|3802.31|3793.61|712
1641361200000|2022-01-05 05:40:00|3803.6|3794.9|3803.98|3795.28|3804.35|3795.65|3803.25|3794.55|577
1641361500000|2022-01-05 05:45:00|3804.02|3795.32|3807.52|3798.82|3807.85|3799.15|3803.1|3794.4|867
1641361800000|2022-01-05 05:50:00|3807.59|3798.89|3807.89|3799.19|3808.41|3799.71|3806.39|3797.69|812
1641362100000|2022-01-05 05:55:00|3807.86|3799.16|3808.44|3799.74|3811.18|3802.48|3807.75|3799.05|801
1641362400000|2022-01-05 06:00:00|3808.43|3799.73|3805.64|3796.94|3808.66|3799.96|3805.05|3796.35|808
1641362700000|2022-01-05 06:05:00|3805.74|3797.04|3810.43|3801.73|3810.74|3802.04|3805.51|3796.81|661
1641363000000|2022-01-05 06:10:00|3810.37|3801.67|3819.06|3810.36|3819.2|3810.5|3810.37|3801.67|817
1641363300000|2022-01-05 06:15:00|3819.07|3810.37|3819.4|3810.7|3824.59|3815.89|3816.82|3808.12|768
1641363600000|2022-01-05 06:20:00|3819.64|3810.94|3819.86|3811.16|3820.04|3811.34|3816.27|3807.57|740
1641363900000|2022-01-05 06:25:00|3819.85|3811.15|3816.6|3807.9|3820.21|3811.51|3816.16|3807.46|652
1641364200000|2022-01-05 06:30:00|3816.68|3807.98|3817.76|3809.06|3819.15|3810.45|3816.64|3807.94|720
1641364500000|2022-01-05 06:35:00|3817.77|3809.07|3821.47|3812.77|3823.21|3814.51|3817.35|3808.65|770
1641364800000|2022-01-05 06:40:00|3821.48|3812.78|3819.76|3811.06|3821.92|3813.22|3817.62|3808.92|800
1641365100000|2022-01-05 06:45:00|3819.83|3811.13|3824.07|3815.37|3824.15|3815.45|3817.87|3809.17|882
1641365400000|2022-01-05 06:50:00|3824.06|3815.36|3825.15|3816.45|3826.1|3817.4|3822.42|3813.72|725
1641365700000|2022-01-05 06:55:00|3825.21|3816.51|3823.83|3815.13|3826.15|3817.45|3823.33|3814.63|793
1641366000000|2022-01-05 07:00:00|3823.84|3815.14|3818.77|3810.07|3824.44|3815.74|3818.64|3809.94|787
1641366300000|2022-01-05 07:05:00|3818.79|3810.09|3822|3813.3|3822.26|3813.56|3818.37|3809.67|778
1641366600000|2022-01-05 07:10:00|3822.01|3813.31|3825.71|3817.01|3826.7|3818|3821.78|3813.08|790
1641366900000|2022-01-05 07:15:00|3825.66|3816.96|3824.59|3815.89|3825.99|3817.29|3821.87|3813.17|756
1641367200000|2022-01-05 07:20:00|3824.6|3815.9|3821.39|3812.69|3824.92|3816.22|3820.29|3811.59|744
1641367500000|2022-01-05 07:25:00|3821.34|3812.64|3822.3|3813.6|3822.43|3813.73|3817.97|3809.27|748
1641367800000|2022-01-05 07:30:00|3822.34|3813.64|3817.25|3808.55|3823.06|3814.36|3816.51|3807.81|856
1641368100000|2022-01-05 07:35:00|3817.24|3808.54|3816.33|3807.63|3820.28|3811.58|3814.95|3806.25|789
1641368400000|2022-01-05 07:40:00|3815.73|3807.03|3816.91|3808.21|3818.13|3809.43|3815.32|3806.62|694
1641368700000|2022-01-05 07:45:00|3816.86|3808.16|3819.62|3810.92|3822.23|3813.53|3816.65|3807.95|653
1641369000000|2022-01-05 07:50:00|3819.67|3810.97|3819.11|3810.41|3821.9|3813.2|3817.74|3809.04|528
1641369300000|2022-01-05 07:55:00|3819|3810.3|3820.59|3811.89|3820.59|3811.89|3817.67|3808.97|748
1641369600000|2022-01-05 08:00:00|3820.61|3811.91|3812.45|3803.75|3822.03|3813.33|3812.3|3803.6|597
1641369900000|2022-01-05 08:05:00|3812.6|3803.9|3811.48|3802.78|3813.59|3804.89|3807.58|3798.88|738
1641370200000|2022-01-05 08:10:00|3811.49|3802.79|3810.01|3801.31|3813.93|3805.23|3809.47|3800.77|689
1641370500000|2022-01-05 08:15:00|3810.04|3801.34|3812.47|3803.77|3813.73|3805.03|3810.04|3801.34|626
1641370800000|2022-01-05 08:20:00|3812.5|3803.8|3813.99|3805.29|3814.42|3805.72|3807.33|3798.63|564
1641371100000|2022-01-05 08:25:00|3814|3805.3|3814.94|3806.24|3816.12|3807.42|3813.1|3804.4|591
1641371400000|2022-01-05 08:30:00|3815.17|3806.47|3810.51|3801.81|3816.55|3807.85|3810.42|3801.72|652
1641371700000|2022-01-05 08:35:00|3810.39|3801.69|3814.47|3805.77|3816.65|3807.95|3810.39|3801.69|694
1641372000000|2022-01-05 08:40:00|3814.46|3805.76|3823.43|3814.73|3823.67|3814.97|3813.78|3805.08|598
1641372300000|2022-01-05 08:45:00|3823.38|3814.68|3827.53|3818.83|3830.72|3822.02|3823.2|3814.5|912
1641372600000|2022-01-05 08:50:00|3827.47|3818.77|3826.65|3817.95|3830.74|3822.04|3826.37|3817.67|865
1641372900000|2022-01-05 08:55:00|3826.35|3817.65|3825.72|3817.02|3826.94|3818.24|3823.06|3814.36|707
1641373200000|2022-01-05 09:00:00|3825.69|3816.99|3824.65|3815.95|3830.28|3821.58|3822.28|3813.58|686
1641373500000|2022-01-05 09:05:00|3824.69|3815.99|3826.29|3817.59|3830.58|3821.88|3823.43|3814.73|815
1641373800000|2022-01-05 09:10:00|3826.28|3817.58|3823.94|3815.24|3826.28|3817.58|3823.23|3814.53|880
1641374100000|2022-01-05 09:15:00|3823.62|3814.92|3828.59|3819.89|3828.94|3820.24|3822.39|3813.69|850
1641374400000|2022-01-05 09:20:00|3828.6|3819.9|3834.61|3825.91|3835.01|3826.31|3827.94|3819.24|849
1641374700000|2022-01-05 09:25:00|3834.64|3825.94|3836|3827.3|3837.42|3828.72|3831.97|3823.27|713
1641375000000|2022-01-05 09:30:00|3835.96|3827.26|3834.51|3825.81|3837.82|3829.12|3832.86|3824.16|787
1641375300000|2022-01-05 09:35:00|3834.48|3825.78|3837.85|3829.15|3838.75|3830.05|3834.34|3825.64|615
1641375600000|2022-01-05 09:40:00|3837.87|3829.17|3843.84|3835.14|3844.57|3835.87|3836.78|3828.08|583
1641375900000|2022-01-05 09:45:00|3843.4|3834.7|3837.22|3828.52|3845.49|3836.79|3837.09|3828.39|633
1641376200000|2022-01-05 09:50:00|3837.41|3828.71|3838.83|3830.13|3839.72|3831.02|3835.46|3826.76|712
1641376500000|2022-01-05 09:55:00|3838.75|3830.05|3841.68|3832.98|3842.08|3833.38|3838.53|3829.83|603
1641376800000|2022-01-05 10:00:00|3841.77|3833.07|3848.06|3839.36|3851.93|3843.23|3841.37|3832.67|679
1641377100000|2022-01-05 10:05:00|3848.01|3839.31|3847.65|3838.95|3850.35|3841.65|3846.98|3838.28|833
1641377400000|2022-01-05 10:10:00|3847.64|3838.94|3843.76|3835.06|3851.65|3842.95|3842.99|3834.29|752
1641377700000|2022-01-05 10:15:00|3843.65|3834.95|3834.8|3826.1|3843.75|3835.05|3833.13|3824.43|730
1641378000000|2022-01-05 10:20:00|3834.86|3826.16|3835.45|3826.75|3838.58|3829.88|3832.93|3824.23|613
1641378300000|2022-01-05 10:25:00|3835.57|3826.87|3836.35|3827.65|3838.21|3829.51|3833.44|3824.74|584
1641378600000|2022-01-05 10:30:00|3836.59|3827.89|3832.95|3824.25|3839.68|3830.98|3830.94|3822.24|711
1641378900000|2022-01-05 10:35:00|3832.81|3824.11|3828.99|3820.29|3833.25|3824.55|3827.81|3819.11|843
1641379200000|2022-01-05 10:40:00|3829|3820.3|3826.62|3817.92|3832.3|3823.6|3825.97|3817.27|722
1641379500000|2022-01-05 10:45:00|3826.57|3817.87|3827.57|3818.87|3831.17|3822.47|3826.53|3817.83|780
1641379800000|2022-01-05 10:50:00|3827.63|3818.93|3828.25|3819.55|3830.71|3822.01|3827.28|3818.58|807
1641380100000|2022-01-05 10:55:00|3828.29|3819.59|3830.91|3822.21|3832.11|3823.41|3827.16|3818.46|728
1641380400000|2022-01-05 11:00:00|3831.15|3822.45|3823.43|3814.73|3832.39|3823.69|3823.24|3814.54|752
1641380700000|2022-01-05 11:05:00|3823.5|3814.8|3822.54|3813.84|3826.86|3818.16|3821.87|3813.17|693
1641381000000|2022-01-05 11:10:00|3822.49|3813.79|3816.85|3808.15|3822.49|3813.79|3815.98|3807.28|863
1641381300000|2022-01-05 11:15:00|3816.82|3808.12|3818.66|3809.96|3819.03|3810.33|3816.58|3807.88|549
1641381600000|2022-01-05 11:20:00|3818.62|3809.92|3814.94|3806.24|3819.06|3810.36|3810.95|3802.25|910
1641381900000|2022-01-05 11:25:00|3814.81|3806.11|3808.9|3800.2|3815.99|3807.29|3805.88|3797.18|885
1641382200000|2022-01-05 11:30:00|3808.91|3800.21|3796.11|3787.41|3809.51|3800.81|3795.53|3786.83|873
1641382500000|2022-01-05 11:35:00|3796.25|3787.55|3796.75|3788.05|3801.09|3792.39|3788.7|3780|1018
1641382800000|2022-01-05 11:40:00|3796.78|3788.08|3792.81|3784.11|3800.43|3791.73|3788.81|3780.11|948
1641383100000|2022-01-05 11:45:00|3792.69|3783.99|3793.22|3784.52|3798.07|3789.37|3792.69|3783.99|887
1641383400000|2022-01-05 11:50:00|3793.24|3784.54|3792.36|3783.66|3795.55|3786.85|3786.35|3777.65|861
1641383700000|2022-01-05 11:55:00|3792.37|3783.67|3795.92|3787.22|3796.78|3788.08|3788.15|3779.45|876
1641384000000|2022-01-05 12:00:00|3795.96|3787.26|3795.92|3787.22|3800.38|3791.68|3795.77|3787.07|909
1641384300000|2022-01-05 12:05:00|3795.89|3787.19|3792.58|3783.88|3795.89|3787.19|3788.88|3780.18|940
1641384600000|2022-01-05 12:10:00|3792.55|3783.85|3791.62|3782.92|3793|3784.3|3786.24|3777.54|847
1641384900000|2022-01-05 12:15:00|3791.58|3782.88|3788.66|3779.96|3794.31|3785.61|3788.48|3779.78|881
1641385200000|2022-01-05 12:20:00|3788.62|3779.92|3777.62|3768.92|3788.62|3779.92|3774.61|3765.91|965
1641385500000|2022-01-05 12:25:00|3777.59|3768.89|3785.92|3777.22|3787.07|3778.37|3776.44|3767.74|935
1641385800000|2022-01-05 12:30:00|3786.01|3777.31|3785.96|3777.26|3787.2|3778.5|3782.1|3773.4|991
1641386100000|2022-01-05 12:35:00|3786.02|3777.32|3782.51|3773.81|3787.32|3778.62|3781.38|3772.68|943
1641386400000|2022-01-05 12:40:00|3782.52|3773.82|3780.09|3771.39|3782.54|3773.84|3768.91|3760.21|994
1641386700000|2022-01-05 12:45:00|3780.11|3771.41|3775.83|3767.13|3781.27|3772.57|3771.22|3762.52|1049
1641387000000|2022-01-05 12:50:00|3775.84|3767.14|3788.46|3779.76|3788.69|3779.99|3774.83|3766.13|918
1641387300000|2022-01-05 12:55:00|3788.45|3779.75|3793.67|3784.97|3794.56|3785.86|3787.4|3778.7|1002
1641387600000|2022-01-05 13:00:00|3793.73|3785.03|3789.88|3781.18|3798.53|3789.83|3789.01|3780.31|989
1641387900000|2022-01-05 13:05:00|3789.7|3781|3788.53|3779.83|3790.77|3782.07|3786.84|3778.14|873
1641388200000|2022-01-05 13:10:00|3788.56|3779.86|3792.36|3783.66|3792.91|3784.21|3785.58|3776.88|872
1641388500000|2022-01-05 13:15:00|3792.4|3783.7|3804.28|3795.58|3807.12|3798.42|3790.73|3782.03|1042
1641388800000|2022-01-05 13:20:00|3804.24|3795.54|3807.66|3798.96|3808.29|3799.59|3801.45|3792.75|999
1641389100000|2022-01-05 13:25:00|3807.64|3798.94|3808.97|3800.27|3811.56|3802.86|3805.4|3796.7|980
1641389400000|2022-01-05 13:30:00|3808.99|3800.29|3811.64|3802.94|3811.8|3803.1|3804.01|3795.31|986
1641389700000|2022-01-05 13:35:00|3811.69|3802.99|3810.18|3801.48|3811.75|3803.05|3807.07|3798.37|954
1641390000000|2022-01-05 13:40:00|3810.25|3801.55|3807.05|3798.35|3811.07|3802.37|3804.44|3795.74|923
1641390300000|2022-01-05 13:45:00|3806.94|3798.24|3804.64|3795.94|3811.52|3802.82|3803.65|3794.95|919
1641390600000|2022-01-05 13:50:00|3804.57|3795.87|3811.87|3803.17|3812.06|3803.36|3803.61|3794.91|848
1641390900000|2022-01-05 13:55:00|3811.85|3803.15|3818.79|3810.09|3820.09|3811.39|3811.8|3803.1|891
1641391200000|2022-01-05 14:00:00|3818.83|3810.13|3819.46|3810.76|3823.19|3814.49|3818.43|3809.73|818
1641391500000|2022-01-05 14:05:00|3819.44|3810.74|3815.34|3806.64|3819.73|3811.03|3815.14|3806.44|802
1641391800000|2022-01-05 14:10:00|3815.35|3806.65|3820.52|3811.82|3824.14|3815.44|3815.24|3806.54|934
1641392100000|2022-01-05 14:15:00|3820.56|3811.86|3807.72|3799.02|3820.58|3811.88|3806.9|3798.2|797
1641392400000|2022-01-05 14:20:00|3807.51|3798.81|3809.68|3800.98|3810.86|3802.16|3807.43|3798.73|651
1641392700000|2022-01-05 14:25:00|3809.77|3801.07|3815.51|3806.81|3815.69|3806.99|3809.31|3800.61|809
1641393000000|2022-01-05 14:30:00|3815.43|3806.73|3808.7|3800|3823.98|3815.28|3806.55|3797.85|960
1641393300000|2022-01-05 14:35:00|3808.52|3799.82|3801.36|3792.66|3809.51|3800.81|3801.11|3792.41|968
1641393600000|2022-01-05 14:40:00|3800.87|3792.17|3807|3798.3|3836.67|3827.97|3798.55|3789.85|1070
1641393900000|2022-01-05 14:45:00|3807.11|3798.41|3797.33|3788.63|3810.71|3802.01|3794.35|3785.65|1055
1641394200000|2022-01-05 14:50:00|3797.54|3788.84|3823.21|3814.51|3826.57|3817.87|3793.77|3785.07|1132
1641394500000|2022-01-05 14:55:00|3823.4|3814.7|3825.31|3816.61|3832.77|3824.07|3819.94|3811.24|1104
1641394800000|2022-01-05 15:00:00|3825.15|3816.45|3824.36|3815.66|3831.45|3822.75|3822.57|3813.87|1053
1641395100000|2022-01-05 15:05:00|3824.84|3816.14|3820.76|3812.06|3827.99|3819.29|3820.33|3811.63|1095
1641395400000|2022-01-05 15:10:00|3820.71|3812.01|3814.8|3806.1|3821.42|3812.72|3813.59|3804.89|989
1641395700000|2022-01-05 15:15:00|3815.02|3806.32|3813.91|3805.21|3819.82|3811.12|3812.99|3804.29|970
1641396000000|2022-01-05 15:20:00|3813.51|3804.81|3819.56|3810.86|3822.1|3813.4|3813.4|3804.7|950
1641396300000|2022-01-05 15:25:00|3819.68|3810.98|3825.18|3816.48|3827.43|3818.73|3818.91|3810.21|906
1641396600000|2022-01-05 15:30:00|3825.19|3816.49|3819.29|3810.59|3825.4|3816.7|3817.68|3808.98|848
1641396900000|2022-01-05 15:35:00|3819.24|3810.54|3814.01|3805.31|3822.16|3813.46|3812.05|3803.35|1027
1641397200000|2022-01-05 15:40:00|3814.17|3805.47|3819.18|3810.48|3819.91|3811.21|3813.01|3804.31|847
1641397500000|2022-01-05 15:45:00|3819.2|3810.5|3818.1|3809.4|3820.28|3811.58|3810.25|3801.55|923
1641397800000|2022-01-05 15:50:00|3818.3|3809.6|3826.01|3817.31|3826.63|3817.93|3817.67|3808.97|829
1641398100000|2022-01-05 15:55:00|3826.09|3817.39|3825.86|3817.16|3827.24|3818.54|3824.8|3816.1|637
1641398400000|2022-01-05 16:00:00|3825.77|3817.07|3820.07|3811.37|3828.08|3819.38|3819.51|3810.81|852
1641398700000|2022-01-05 16:05:00|3820.06|3811.36|3812.21|3803.51|3820.06|3811.36|3811.56|3802.86|944
1641399000000|2022-01-05 16:10:00|3812.24|3803.54|3814.02|3805.32|3814.96|3806.26|3806.24|3797.54|928
1641399300000|2022-01-05 16:15:00|3814.01|3805.31|3813.76|3805.06|3816.7|3808|3812.96|3804.26|861
1641399600000|2022-01-05 16:20:00|3813.75|3805.05|3819.03|3810.33|3822.47|3813.77|3811.51|3802.81|953
1641399900000|2022-01-05 16:25:00|3819.04|3810.34|3825.04|3816.34|3825.04|3816.34|3819.04|3810.34|981
1641400200000|2022-01-05 16:30:00|3824.98|3816.28|3814.06|3805.36|3825|3816.3|3813.21|3804.51|963
1641400500000|2022-01-05 16:35:00|3814.07|3805.37|3807.32|3798.62|3814.24|3805.54|3806.32|3797.62|654
1641400800000|2022-01-05 16:40:00|3807.3|3798.6|3801.24|3792.54|3808.22|3799.52|3800.3|3791.6|869
1641401100000|2022-01-05 16:45:00|3801.12|3792.42|3797.27|3788.57|3801.58|3792.88|3796.32|3787.62|810
1641401400000|2022-01-05 16:50:00|3797.26|3788.56|3796.81|3788.11|3801.34|3792.64|3796.04|3787.34|719
1641401700000|2022-01-05 16:55:00|3797.01|3788.31|3797.21|3788.51|3799.14|3790.44|3795.79|3787.09|819
1641402000000|2022-01-05 17:00:00|3797.14|3788.44|3804.82|3796.12|3807.96|3799.26|3795.44|3786.74|863
1641402300000|2022-01-05 17:05:00|3804.97|3796.27|3806.23|3797.53|3808.24|3799.54|3803.3|3794.6|850
1641402600000|2022-01-05 17:10:00|3806.27|3797.57|3804.21|3795.51|3808.19|3799.49|3803.86|3795.16|807
1641402900000|2022-01-05 17:15:00|3804.17|3795.47|3802.4|3793.7|3805.25|3796.55|3800.17|3791.47|883
1641403200000|2022-01-05 17:20:00|3802.38|3793.68|3796.81|3788.11|3802.87|3794.17|3796.75|3788.05|860
1641403500000|2022-01-05 17:25:00|3796.77|3788.07|3803.15|3794.45|3804.9|3796.2|3796.38|3787.68|781
1641403800000|2022-01-05 17:30:00|3803.21|3794.51|3797.37|3788.67|3803.59|3794.89|3797.17|3788.47|805
1641404100000|2022-01-05 17:35:00|3797.36|3788.66|3788.69|3779.99|3797.41|3788.71|3787.52|3778.82|879
1641404400000|2022-01-05 17:40:00|3788.29|3779.59|3790.23|3781.53|3793.45|3784.75|3787.82|3779.12|929
1641404700000|2022-01-05 17:45:00|3790.22|3781.52|3791.04|3782.34|3795.62|3786.92|3789.93|3781.23|790
1641405000000|2022-01-05 17:50:00|3791.12|3782.42|3789.71|3781.01|3791.14|3782.44|3786.16|3777.46|837
1641405300000|2022-01-05 17:55:00|3789.56|3780.86|3776.06|3767.36|3789.66|3780.96|3775.8|3767.1|945
1641405600000|2022-01-05 18:00:00|3776.42|3767.72|3751.98|3743.28|3776.5|3767.8|3750.81|3742.11|1057
1641405900000|2022-01-05 18:05:00|3751.99|3743.29|3739.58|3730.88|3756.67|3747.97|3739.03|3730.33|1098
1641406200000|2022-01-05 18:10:00|3739.2|3730.5|3745.33|3736.63|3747.07|3738.37|3730.62|3721.92|1129
1641406500000|2022-01-05 18:15:00|3745|3736.3|3733.79|3725.09|3745.36|3736.66|3730.73|3722.03|1018
1641406800000|2022-01-05 18:20:00|3733.69|3724.99|3749.63|3740.93|3756.24|3747.54|3731.27|3722.57|1104
1641407100000|2022-01-05 18:25:00|3749.72|3741.02|3751.16|3742.46|3755.14|3746.44|3747.57|3738.87|1040
1641407400000|2022-01-05 18:30:00|3751.15|3742.45|3755.01|3746.31|3773.31|3764.61|3746.93|3738.23|1074
1641407700000|2022-01-05 18:35:00|3754.74|3746.04|3756.74|3748.04|3759.1|3750.4|3750.1|3741.4|1050
1641408000000|2022-01-05 18:40:00|3756.78|3748.08|3758.36|3749.66|3758.85|3750.15|3749.09|3740.39|1031
1641408300000|2022-01-05 18:45:00|3758.45|3749.75|3759.01|3750.31|3764.27|3755.57|3756.15|3747.45|1024
1641408600000|2022-01-05 18:50:00|3758.92|3750.22|3755.24|3746.54|3760.87|3752.17|3753.57|3744.87|976
1641408900000|2022-01-05 18:55:00|3755.26|3746.56|3751.92|3743.22|3757.19|3748.49|3751.81|3743.11|938
1641409200000|2022-01-05 19:00:00|3751.93|3743.23|3745.13|3736.43|3763.21|3754.51|3744.97|3736.27|1067
1641409500000|2022-01-05 19:05:00|3745.19|3736.49|3740.98|3732.28|3746.2|3737.5|3736.12|3727.42|1108
1641409800000|2022-01-05 19:10:00|3740.62|3731.92|3717.85|3709.15|3740.62|3731.92|3716.92|3708.22|1053
1641410100000|2022-01-05 19:15:00|3717.73|3709.03|3710.3|3701.6|3722.63|3713.93|3706.37|3697.67|1108
1641410400000|2022-01-05 19:20:00|3710.45|3701.75|3722.06|3713.36|3726.39|3717.69|3704.89|3696.19|1107
1641410700000|2022-01-05 19:25:00|3722.03|3713.33|3727.07|3718.37|3733.2|3724.5|3718.17|3709.47|1119
1641411000000|2022-01-05 19:30:00|3727.02|3718.32|3708.2|3699.5|3732.01|3723.31|3707.45|3698.75|1046
1641411300000|2022-01-05 19:35:00|3708.18|3699.48|3707.86|3699.16|3714.89|3706.19|3701.98|3693.28|1059
1641411600000|2022-01-05 19:40:00|3707.95|3699.25|3696.89|3688.19|3710.44|3701.74|3696.78|3688.08|1081
1641411900000|2022-01-05 19:45:00|3696.87|3688.17|3684.51|3675.81|3699.71|3691.01|3655.72|3647.02|1182
1641412200000|2022-01-05 19:50:00|3684.72|3676.02|3663.54|3654.84|3684.78|3676.08|3655.21|3646.51|1181
1641412500000|2022-01-05 19:55:00|3663.35|3654.65|3658.42|3649.72|3665.38|3656.68|3650.21|3641.51|1163
1641412800000|2022-01-05 20:00:00|3658.39|3649.69|3638.77|3630.07|3667.67|3658.97|3635.14|3626.44|1161
1641413100000|2022-01-05 20:05:00|3639.33|3630.63|3620.36|3611.66|3641.34|3632.64|3604.53|3595.83|1179
1641413400000|2022-01-05 20:10:00|3619.23|3610.53|3635.31|3626.61|3644.95|3636.25|3609.51|3600.81|1162
1641413700000|2022-01-05 20:15:00|3635.36|3626.66|3629.06|3620.36|3649.27|3640.57|3626.07|3617.37|1160
1641414000000|2022-01-05 20:20:00|3628.86|3620.16|3653.33|3644.63|3656.01|3647.31|3627.96|3619.26|1167
1641414300000|2022-01-05 20:25:00|3653.38|3644.68|3636.41|3627.71|3654.07|3645.37|3634.45|3625.75|1126
1641414600000|2022-01-05 20:30:00|3636|3627.3|3637.13|3628.43|3637.71|3629.01|3626.5|3617.8|1084
1641414900000|2022-01-05 20:35:00|3637.09|3628.39|3640.93|3632.23|3642.71|3634.01|3627.04|3618.34|1039
1641415200000|2022-01-05 20:40:00|3641.37|3632.67|3618.73|3610.03|3643.81|3635.11|3616.97|3608.27|1062
1641415500000|2022-01-05 20:45:00|3618.69|3609.99|3610.98|3602.28|3626.37|3617.67|3607.61|3598.91|1111
1641415800000|2022-01-05 20:50:00|3610.78|3602.08|3604.47|3595.77|3616.58|3607.88|3603.9|3595.2|1057
1641416100000|2022-01-05 20:55:00|3604.6|3595.9|3596.91|3588.21|3605.77|3597.07|3588.31|3579.61|1137
1641416400000|2022-01-05 21:00:00|3596.86|3588.16|3615.73|3607.03|3617.03|3608.33|3590.5|3581.8|1120
1641416700000|2022-01-05 21:05:00|3615.7|3607|3629.39|3620.69|3636.9|3628.2|3615.7|3607|1050
1641417000000|2022-01-05 21:10:00|3629.4|3620.7|3626.66|3617.96|3630.74|3622.04|3617.79|3609.09|1046
1641417300000|2022-01-05 21:15:00|3626.59|3617.89|3609.99|3601.29|3628.45|3619.75|3606.77|3598.07|1041
1641417600000|2022-01-05 21:20:00|3610|3601.3|3608.31|3599.61|3621.61|3612.91|3605.91|3597.21|1053
1641417900000|2022-01-05 21:25:00|3608.51|3599.81|3601.28|3592.58|3608.93|3600.23|3593.25|3584.55|997
1641418200000|2022-01-05 21:30:00|3601.29|3592.59|3569.48|3560.78|3602.2|3593.5|3569.1|3560.4|1151
1641418500000|2022-01-05 21:35:00|3569.66|3560.96|3561.65|3552.95|3573.59|3564.89|3557.11|3548.41|1158
1641418800000|2022-01-05 21:40:00|3561.88|3553.18|3562.36|3553.66|3577.12|3568.42|3560.36|3551.66|1110
1641419100000|2022-01-05 21:45:00|3562.3|3553.6|3579.21|3570.51|3580.37|3571.67|3562.21|3553.51|1097
1641419400000|2022-01-05 21:50:00|3580.21|3571.51|3577.28|3568.58|3588.18|3579.48|3576.22|3567.52|1104
1641419700000|2022-01-05 21:55:00|3577.17|3568.47|3558.49|3549.79|3577.17|3568.47|3558.49|3549.79|1074
1641420000000|2022-01-05 22:00:00|3558.43|3549.73|3564.25|3555.55|3571.88|3563.18|3553.3|3544.6|1129
1641420300000|2022-01-05 22:05:00|3564.26|3555.56|3567.97|3559.27|3572.81|3564.11|3559.32|3550.62|1060
1641420600000|2022-01-05 22:10:00|3567.99|3559.29|3523.34|3514.64|3569.71|3561.01|3521.67|3512.97|1134
1641420900000|2022-01-05 22:15:00|3523.88|3515.18|3513.06|3504.36|3536.72|3528.02|3512.47|3503.77|1092
1641421200000|2022-01-05 22:20:00|3512.54|3503.84|3509.18|3500.48|3524.9|3516.2|3508.71|3500.01|1139
1641421500000|2022-01-05 22:25:00|3509.21|3500.51|3475.13|3466.43|3509.85|3501.15|3457.65|3448.95|1000
1641421800000|2022-01-05 22:30:00|3475.06|3466.36|3434.19|3425.49|3490.2|3481.5|3418.41|3409.71|1134
1641422100000|2022-01-05 22:35:00|3434.26|3425.56|3526.43|3517.73|3526.43|3517.73|3431|3422.3|1046
1641422400000|2022-01-05 22:40:00|3526.86|3518.16|3539.47|3530.77|3540.61|3531.91|3519.64|3510.94|1119
1641422700000|2022-01-05 22:45:00|3539.49|3530.79|3537.26|3528.56|3551.98|3543.28|3529.16|3520.46|1076
1641423000000|2022-01-05 22:50:00|3537.24|3528.54|3530.06|3521.36|3542.86|3534.16|3528.77|3520.07|1137
1641423300000|2022-01-05 22:55:00|3529.88|3521.18|3537.82|3529.12|3539.29|3530.59|3515.17|3506.47|1101
1641423600000|2022-01-05 23:00:00|3537.84|3529.14|3524.11|3515.41|3542.38|3533.68|3519.12|3510.42|1120
1641423900000|2022-01-05 23:05:00|3524.54|3515.84|3511.8|3503.1|3527.26|3518.56|3507.66|3498.96|1136
1641424200000|2022-01-05 23:10:00|3511.75|3503.05|3545.32|3536.62|3546.81|3538.11|3511.67|3502.97|1117
1641424500000|2022-01-05 23:15:00|3544.43|3535.73|3551.13|3542.43|3555.35|3546.65|3535.99|3527.29|1077
1641424800000|2022-01-05 23:20:00|3550.8|3542.1|3557.9|3549.2|3563.38|3554.68|3548.45|3539.75|1138
1641425100000|2022-01-05 23:25:00|3557.96|3549.26|3554.99|3546.29|3568.52|3559.82|3553.1|3544.4|1095
1641425400000|2022-01-05 23:30:00|3554.98|3546.28|3546.33|3537.63|3555.93|3547.23|3544.04|3535.34|1097
1641425700000|2022-01-05 23:35:00|3546.42|3537.72|3548.5|3539.8|3548.77|3540.07|3540.9|3532.2|1100
1641426000000|2022-01-05 23:40:00|3549.59|3540.89|3558.2|3549.5|3558.2|3549.5|3548.28|3539.58|1057
1641426300000|2022-01-05 23:45:00|3558.3|3549.6|3559.4|3550.7|3562.72|3554.02|3553.76|3545.06|993
1641426600000|2022-01-05 23:50:00|3559.36|3550.66|3555.57|3546.87|3559.36|3550.66|3548.77|3540.07|1020
1641426900000|2022-01-05 23:55:00|3555.66|3546.96|3543.02|3534.32|3556.25|3547.55|3538.77|3530.07|1046
1641427200000|2022-01-06 00:00:00|3543.43|3534.73|3530.52|3521.82|3544|3535.3|3523.88|3515.18|1111
1641427500000|2022-01-06 00:05:00|3529.73|3521.03|3537.67|3528.97|3538.01|3529.31|3528.33|3519.63|1042
1641427800000|2022-01-06 00:10:00|3537.37|3528.67|3540.22|3531.52|3545.51|3536.81|3524.71|3516.01|1131
1641428100000|2022-01-06 00:15:00|3539.99|3531.29|3532.8|3524.1|3547.24|3538.54|3531.84|3523.14|1069
1641428400000|2022-01-06 00:20:00|3532.68|3523.98|3522.6|3513.9|3533.23|3524.53|3520.28|3511.58|1102
1641428700000|2022-01-06 00:25:00|3522.49|3513.79|3533.04|3524.34|3534.48|3525.78|3522.49|3513.79|1047
1641429000000|2022-01-06 00:30:00|3533.03|3524.33|3544.19|3535.49|3544.36|3535.66|3529.21|3520.51|1011
1641429300000|2022-01-06 00:35:00|3544.33|3535.63|3546.78|3538.08|3553.64|3544.94|3543.5|3534.8|1071
1641429600000|2022-01-06 00:40:00|3546.9|3538.2|3546.64|3537.94|3548.63|3539.93|3535.65|3526.95|1008
1641429900000|2022-01-06 00:45:00|3546.36|3537.66|3542.47|3533.77|3546.52|3537.82|3534.08|3525.38|973
1641430200000|2022-01-06 00:50:00|3542.48|3533.78|3541.32|3532.62|3548.13|3539.43|3538.72|3530.02|905
1641430500000|2022-01-06 00:55:00|3541.38|3532.68|3542.17|3533.47|3546.44|3537.74|3539.42|3530.72|1047
1641430800000|2022-01-06 01:00:00|3541.66|3532.96|3533.2|3524.5|3542.56|3533.86|3532.87|3524.17|928
1641431100000|2022-01-06 01:05:00|3533.18|3524.48|3528.86|3520.16|3533.38|3524.68|3526.13|3517.43|947
1641431400000|2022-01-06 01:10:00|3528.85|3520.15|3532.87|3524.17|3534.39|3525.69|3524.37|3515.67|958
1641431700000|2022-01-06 01:15:00|3532.94|3524.24|3541.09|3532.39|3542.72|3534.02|3532.94|3524.24|936
1641432000000|2022-01-06 01:20:00|3541.27|3532.57|3537.64|3528.94|3541.28|3532.58|3536.67|3527.97|973
1641432300000|2022-01-06 01:25:00|3537.61|3528.91|3527.61|3518.91|3537.96|3529.26|3525.62|3516.92|987
1641432600000|2022-01-06 01:30:00|3527.63|3518.93|3528.75|3520.05|3528.75|3520.05|3517.84|3509.14|983
1641432900000|2022-01-06 01:35:00|3528.67|3519.97|3526.92|3518.22|3529.84|3521.14|3524.85|3516.15|1029
1641433200000|2022-01-06 01:40:00|3526.85|3518.15|3533.39|3524.69|3533.81|3525.11|3524.91|3516.21|836
1641433500000|2022-01-06 01:45:00|3533.43|3524.73|3523.05|3514.35|3533.48|3524.78|3521.73|3513.03|1036
1641433800000|2022-01-06 01:50:00|3523.04|3514.34|3517.14|3508.44|3525.35|3516.65|3507.03|3498.33|1024
1641434100000|2022-01-06 01:55:00|3517.15|3508.45|3529.96|3521.26|3532.24|3523.54|3516.53|3507.83|980
1641434400000|2022-01-06 02:00:00|3529.72|3521.02|3528.68|3519.98|3529.72|3521.02|3517.93|3509.23|1033
1641434700000|2022-01-06 02:05:00|3528.88|3520.18|3525.95|3517.25|3532.7|3524|3525.7|3517|930
1641435000000|2022-01-06 02:10:00|3525.93|3517.23|3513.74|3505.04|3526.63|3517.93|3513.35|3504.65|1003
1641435300000|2022-01-06 02:15:00|3513.55|3504.85|3508.69|3499.99|3516.3|3507.6|3508.33|3499.63|986
1641435600000|2022-01-06 02:20:00|3508.81|3500.11|3518.16|3509.46|3518.68|3509.98|3507.8|3499.1|917
1641435900000|2022-01-06 02:25:00|3518.04|3509.34|3508.16|3499.46|3518.1|3509.4|3500.61|3491.91|923
1641436200000|2022-01-06 02:30:00|3508.05|3499.35|3520.23|3511.53|3521.7|3513|3506|3497.3|1079
1641436500000|2022-01-06 02:35:00|3520.24|3511.54|3519.25|3510.55|3520.93|3512.23|3511.53|3502.83|962
1641436800000|2022-01-06 02:40:00|3519.21|3510.51|3524.25|3515.55|3524.25|3515.55|3518.17|3509.47|946
1641437100000|2022-01-06 02:45:00|3524.21|3515.51|3521.69|3512.99|3525.03|3516.33|3515.52|3506.82|914
1641437400000|2022-01-06 02:50:00|3521.63|3512.93|3521.14|3512.44|3527.63|3518.93|3519.92|3511.22|1022
1641437700000|2022-01-06 02:55:00|3521.17|3512.47|3512.18|3503.48|3521.25|3512.55|3507.92|3499.22|968
1641438000000|2022-01-06 03:00:00|3512.23|3503.53|3514.02|3505.32|3514.54|3505.84|3504.67|3495.97|1025
1641438300000|2022-01-06 03:05:00|3514|3505.3|3503.55|3494.85|3514.16|3505.46|3501.37|3492.67|975
1641438600000|2022-01-06 03:10:00|3503.48|3494.78|3502.84|3494.14|3504.18|3495.48|3494.55|3485.85|1077
1641438900000|2022-01-06 03:15:00|3502.94|3494.24|3490.29|3481.59|3503.88|3495.18|3487.35|3478.65|1051
1641439200000|2022-01-06 03:20:00|3490.13|3481.43|3497.45|3488.75|3498.5|3489.8|3488.26|3479.56|977
1641439500000|2022-01-06 03:25:00|3497.36|3488.66|3491.53|3482.83|3499.92|3491.22|3490.81|3482.11|960
1641439800000|2022-01-06 03:30:00|3491.88|3483.18|3493|3484.3|3493.35|3484.65|3486.35|3477.65|1053
1641440100000|2022-01-06 03:35:00|3492.81|3484.11|3492.39|3483.69|3496.14|3487.44|3489.48|3480.78|901
1641440400000|2022-01-06 03:40:00|3492.44|3483.74|3481.12|3472.42|3492.88|3484.18|3479.48|3470.78|1018
1641440700000|2022-01-06 03:45:00|3481.16|3472.46|3470.46|3461.76|3485.63|3476.93|3465.29|3456.59|1105
1641441000000|2022-01-06 03:50:00|3470.37|3461.67|3472.25|3463.55|3478.04|3469.34|3466.79|3458.09|1097
1641441300000|2022-01-06 03:55:00|3472.14|3463.44|3451.82|3443.12|3473.84|3465.14|3450.63|3441.93|1106
1641441600000|2022-01-06 04:00:00|3451.91|3443.21|3445.74|3437.04|3465.14|3456.44|3444.26|3435.56|1096
1641441900000|2022-01-06 04:05:00|3445.73|3437.03|3450.07|3441.37|3450.25|3441.55|3440.74|3432.04|1075
1641442200000|2022-01-06 04:10:00|3450.47|3441.77|3463.72|3455.02|3464.14|3455.44|3447.94|3439.24|1086
1641442500000|2022-01-06 04:15:00|3463.45|3454.75|3467.58|3458.88|3473.59|3464.89|3462.92|3454.22|1064
1641442800000|2022-01-06 04:20:00|3467.57|3458.87|3448.51|3439.81|3467.77|3459.07|3447.47|3438.77|1125
1641443100000|2022-01-06 04:25:00|3448.48|3439.78|3436.85|3428.15|3458.7|3450|3436.85|3428.15|1030
1641443400000|2022-01-06 04:30:00|3436.83|3428.13|3431.79|3423.09|3451.88|3443.18|3427.45|3418.75|1078
1641443700000|2022-01-06 04:35:00|3431.82|3423.12|3417.45|3408.75|3436.78|3428.08|3416.38|3407.68|1137
1641444000000|2022-01-06 04:40:00|3416.66|3407.96|3427.18|3418.48|3429.56|3420.86|3412.07|3403.37|1089
1641444300000|2022-01-06 04:45:00|3427.21|3418.51|3433.56|3424.86|3433.56|3424.86|3413.12|3404.42|1139
1641444600000|2022-01-06 04:50:00|3433.13|3424.43|3446.14|3437.44|3450.3|3441.6|3433.03|3424.33|1118
1641444900000|2022-01-06 04:55:00|3446.65|3437.95|3455.07|3446.37|3464.44|3455.74|3445.51|3436.81|1111
1641445200000|2022-01-06 05:00:00|3454.93|3446.23|3457.78|3449.08|3459.62|3450.92|3442.01|3433.31|1116
1641445500000|2022-01-06 05:05:00|3457.22|3448.52|3463.43|3454.73|3470.16|3461.46|3454.09|3445.39|1120
1641445800000|2022-01-06 05:10:00|3463.22|3454.52|3470.17|3461.47|3471.52|3462.82|3460.96|3452.26|1052
1641446100000|2022-01-06 05:15:00|3470.29|3461.59|3479.08|3470.38|3479.08|3470.38|3469.18|3460.48|1053
1641446400000|2022-01-06 05:20:00|3479.35|3470.65|3477.46|3468.76|3479.98|3471.28|3469.29|3460.59|990
1641446700000|2022-01-06 05:25:00|3477.56|3468.86|3475.83|3467.13|3483.78|3475.08|3474.72|3466.02|973
1641447000000|2022-01-06 05:30:00|3475.82|3467.12|3473.68|3464.98|3478.41|3469.71|3468.91|3460.21|986
1641447300000|2022-01-06 05:35:00|3473.71|3465.01|3467.56|3458.86|3479.72|3471.02|3463.96|3455.26|1020
1641447600000|2022-01-06 05:40:00|3467.42|3458.72|3452.7|3444|3468.75|3460.05|3448.61|3439.91|1052
1641447900000|2022-01-06 05:45:00|3452.94|3444.24|3455.41|3446.71|3458.99|3450.29|3452.51|3443.81|921
1641448200000|2022-01-06 05:50:00|3455.49|3446.79|3463.34|3454.64|3465.76|3457.06|3455.4|3446.7|996
1641448500000|2022-01-06 05:55:00|3463.35|3454.65|3463.49|3454.79|3470|3461.3|3463.28|3454.58|932
1641448800000|2022-01-06 06:00:00|3463.39|3454.69|3455.65|3446.95|3463.62|3454.92|3452.33|3443.63|832
1641449100000|2022-01-06 06:05:00|3455.63|3446.93|3449.8|3441.1|3455.7|3447|3445.01|3436.31|869
1641449400000|2022-01-06 06:10:00|3450.24|3441.54|3459.34|3450.64|3459.75|3451.05|3447.75|3439.05|902
1641449700000|2022-01-06 06:15:00|3459.48|3450.78|3467.81|3459.11|3469.2|3460.5|3455.23|3446.53|1030
1641450000000|2022-01-06 06:20:00|3467.7|3459|3468.85|3460.15|3470.43|3461.73|3462.31|3453.61|846
1641450300000|2022-01-06 06:25:00|3468.74|3460.04|3460.01|3451.31|3469.03|3460.33|3458.41|3449.71|820
1641450600000|2022-01-06 06:30:00|3460.3|3451.6|3447.5|3438.8|3463.74|3455.04|3447.18|3438.48|928
1641450900000|2022-01-06 06:35:00|3445.64|3436.94|3438.13|3429.43|3450.81|3442.11|3437.96|3429.26|983
1641451200000|2022-01-06 06:40:00|3438.02|3429.32|3430.73|3422.03|3443|3434.3|3427.65|3418.95|1036
1641451500000|2022-01-06 06:45:00|3430.75|3422.05|3436.29|3427.59|3439.24|3430.54|3430.66|3421.96|1068
1641451800000|2022-01-06 06:50:00|3436.28|3427.58|3438.32|3429.62|3438.46|3429.76|3425.92|3417.22|988
1641452100000|2022-01-06 06:55:00|3438.28|3429.58|3441.95|3433.25|3443.68|3434.98|3438.2|3429.5|977
1641452400000|2022-01-06 07:00:00|3442.36|3433.66|3451.83|3443.13|3452.18|3443.48|3431.15|3422.45|1050
1641452700000|2022-01-06 07:05:00|3451.71|3443.01|3457.44|3448.74|3463.43|3454.73|3449.99|3441.29|1038
1641453000000|2022-01-06 07:10:00|3457.51|3448.81|3456.13|3447.43|3459.25|3450.55|3449.5|3440.8|968
1641453300000|2022-01-06 07:15:00|3456.22|3447.52|3464.62|3455.92|3464.62|3455.92|3453.59|3444.89|915
1641453600000|2022-01-06 07:20:00|3464.66|3455.96|3465.56|3456.86|3466.79|3458.09|3461.79|3453.09|901
1641453900000|2022-01-06 07:25:00|3465.6|3456.9|3466.63|3457.93|3466.63|3457.93|3462.45|3453.75|809
1641454200000|2022-01-06 07:30:00|3466.56|3457.86|3457.18|3448.48|3466.89|3458.19|3455.75|3447.05|935
1641454500000|2022-01-06 07:35:00|3457.2|3448.5|3454.34|3445.64|3458.84|3450.14|3453.15|3444.45|899
1641454800000|2022-01-06 07:40:00|3454.33|3445.63|3446.07|3437.37|3455.17|3446.47|3444.07|3435.37|905
1641455100000|2022-01-06 07:45:00|3446.15|3437.45|3449.05|3440.35|3449.63|3440.93|3442.98|3434.28|924
1641455400000|2022-01-06 07:50:00|3449.04|3440.34|3458.01|3449.31|3458.07|3449.37|3447.05|3438.35|928
1641455700000|2022-01-06 07:55:00|3458|3449.3|3456.79|3448.09|3459.44|3450.74|3454.03|3445.33|962
1641456000000|2022-01-06 08:00:00|3456.74|3448.04|3447.3|3438.6|3458.98|3450.28|3444.68|3435.98|990
1641456300000|2022-01-06 08:05:00|3447.31|3438.61|3446.35|3437.65|3451.51|3442.81|3446.17|3437.47|998
1641456600000|2022-01-06 08:10:00|3446.38|3437.68|3442.07|3433.37|3446.89|3438.19|3438.37|3429.67|959
1641456900000|2022-01-06 08:15:00|3442.06|3433.36|3449.89|3441.19|3450.92|3442.22|3440.2|3431.5|888
1641457200000|2022-01-06 08:20:00|3449.86|3441.16|3427.55|3418.85|3452.66|3443.96|3427.55|3418.85|955
1641457500000|2022-01-06 08:25:00|3427.47|3418.77|3430.06|3421.36|3432.25|3423.55|3417.08|3408.38|1085
1641457800000|2022-01-06 08:30:00|3430.02|3421.32|3414.26|3405.56|3430.61|3421.91|3407.53|3398.83|1068
1641458100000|2022-01-06 08:35:00|3414.2|3405.5|3406.65|3397.95|3419.62|3410.92|3390.41|3381.71|1138
1641458400000|2022-01-06 08:40:00|3407.04|3398.34|3402.71|3394.01|3414.21|3405.51|3401.87|3393.17|1079
1641458700000|2022-01-06 08:45:00|3402.53|3393.83|3412.88|3404.18|3413.51|3404.81|3394.61|3385.91|1100
1641459000000|2022-01-06 08:50:00|3412.86|3404.16|3405.66|3396.96|3415.93|3407.23|3397.4|3388.7|1050
1641459300000|2022-01-06 08:55:00|3405.61|3396.91|3409.34|3400.64|3411.58|3402.88|3402.13|3393.43|1010
1641459600000|2022-01-06 09:00:00|3409.3|3400.6|3396.59|3387.89|3411.52|3402.82|3395.39|3386.69|1049
1641459900000|2022-01-06 09:05:00|3396.35|3387.65|3397.5|3388.8|3398.83|3390.13|3383.87|3375.17|1080
1641460200000|2022-01-06 09:10:00|3397.49|3388.79|3397.11|3388.41|3399.58|3390.88|3391.45|3382.75|1024
1641460500000|2022-01-06 09:15:00|3397.13|3388.43|3395.43|3386.73|3404|3395.3|3393.38|3384.68|985
1641460800000|2022-01-06 09:20:00|3395.35|3386.65|3389.44|3380.74|3395.43|3386.73|3385.79|3377.09|1024
1641461100000|2022-01-06 09:25:00|3389.59|3380.89|3362.05|3353.35|3391.33|3382.63|3358.06|3349.36|1085
1641461400000|2022-01-06 09:30:00|3362.07|3353.37|3338.48|3329.78|3369.83|3361.13|3334.94|3326.24|1136
1641461700000|2022-01-06 09:35:00|3338.4|3329.7|3350.89|3342.19|3353.25|3344.55|3328.65|3319.95|1155
1641462000000|2022-01-06 09:40:00|3350.69|3341.99|3350.28|3341.58|3361.11|3352.41|3349.43|3340.73|1136
1641462300000|2022-01-06 09:45:00|3350.3|3341.6|3341.17|3332.47|3356.93|3348.23|3335.9|3327.2|1123
1641462600000|2022-01-06 09:50:00|3341.08|3332.38|3317.26|3308.56|3344.01|3335.31|3316.22|3307.52|1118
1641462900000|2022-01-06 09:55:00|3317|3308.3|3311.46|3302.76|3326.27|3317.57|3305.4|3296.7|1150
1641463200000|2022-01-06 10:00:00|3311.36|3302.66|3333.33|3324.63|3337.22|3328.52|3311.36|3302.66|1134
1641463500000|2022-01-06 10:05:00|3333.25|3324.55|3339.34|3330.64|3340.55|3331.85|3323.04|3314.34|1115
1641463800000|2022-01-06 10:10:00|3339.47|3330.77|3329.26|3320.56|3341.14|3332.44|3325.91|3317.21|1083
1641464100000|2022-01-06 10:15:00|3329.27|3320.57|3329.71|3321.01|3342.09|3333.39|3328.35|3319.65|1084
1641464400000|2022-01-06 10:20:00|3328.99|3320.29|3341.8|3333.1|3342.22|3333.52|3318.7|3310|1112
1641464700000|2022-01-06 10:25:00|3341.85|3333.15|3346.62|3337.92|3348.92|3340.22|3341.24|3332.54|1088
1641465000000|2022-01-06 10:30:00|3346.79|3338.09|3356.23|3347.53|3363.86|3355.16|3345.23|3336.53|1080
1641465300000|2022-01-06 10:35:00|3356.25|3347.55|3357.07|3348.37|3358.36|3349.66|3349.24|3340.54|1029
1641465600000|2022-01-06 10:40:00|3357.09|3348.39|3344.42|3335.72|3358.89|3350.19|3344.4|3335.7|1017
1641465900000|2022-01-06 10:45:00|3344.3|3335.6|3361.11|3352.41|3367.18|3358.48|3342.13|3333.43|1110
1641466200000|2022-01-06 10:50:00|3361.13|3352.43|3362.12|3353.42|3368.46|3359.76|3360.17|3351.47|1012
1641466500000|2022-01-06 10:55:00|3361.96|3353.26|3359.5|3350.8|3364.71|3356.01|3356.28|3347.58|1023
1641466800000|2022-01-06 11:00:00|3359.58|3350.88|3358.41|3349.71|3364.55|3355.85|3351.1|3342.4|1046
1641467100000|2022-01-06 11:05:00|3358.44|3349.74|3356.6|3347.9|3360.98|3352.28|3352.92|3344.22|995
1641467400000|2022-01-06 11:10:00|3356.61|3347.91|3366.58|3357.88|3366.68|3357.98|3356.23|3347.53|957
1641467700000|2022-01-06 11:15:00|3366.54|3357.84|3368.36|3359.66|3371|3362.3|3361.43|3352.73|1044
1641468000000|2022-01-06 11:20:00|3368.38|3359.68|3361.03|3352.33|3368.99|3360.29|3358.92|3350.22|1032
1641468300000|2022-01-06 11:25:00|3361|3352.3|3355.28|3346.58|3361.71|3353.01|3353.62|3344.92|1030
1641468600000|2022-01-06 11:30:00|3355.26|3346.56|3352.36|3343.66|3360.07|3351.37|3349.36|3340.66|967
1641468900000|2022-01-06 11:35:00|3352.51|3343.81|3340.42|3331.72|3353.66|3344.96|3339.87|3331.17|1044
1641469200000|2022-01-06 11:40:00|3340.67|3331.97|3335.23|3326.53|3346.68|3337.98|3334.78|3326.08|1049
1641469500000|2022-01-06 11:45:00|3335.13|3326.43|3346.05|3337.35|3352.1|3343.4|3335.13|3326.43|1062
1641469800000|2022-01-06 11:50:00|3346.06|3337.36|3355.4|3346.7|3355.48|3346.78|3341.38|3332.68|1022
1641470100000|2022-01-06 11:55:00|3355.39|3346.69|3352.46|3343.76|3357.93|3349.23|3351.16|3342.46|1050
1641470400000|2022-01-06 12:00:00|3352.42|3343.72|3348.2|3339.5|3361.69|3352.99|3347.4|3338.7|1024
1641470700000|2022-01-06 12:05:00|3348.23|3339.53|3342.08|3333.38|3349.37|3340.67|3341.97|3333.27|969
1641471000000|2022-01-06 12:10:00|3342.05|3333.35|3340.24|3331.54|3350.09|3341.39|3340.24|3331.54|961
1641471300000|2022-01-06 12:15:00|3340.22|3331.52|3344.27|3335.57|3350.83|3342.13|3340.13|3331.43|960
1641471600000|2022-01-06 12:20:00|3344.26|3335.56|3336.3|3327.6|3345.03|3336.33|3330.08|3321.38|1043
1641471900000|2022-01-06 12:25:00|3336.41|3327.71|3322.85|3314.15|3336.55|3327.85|3322.66|3313.96|1036
1641472200000|2022-01-06 12:30:00|3322.67|3313.97|3326.74|3318.04|3333.53|3324.83|3321.07|3312.37|1059
1641472500000|2022-01-06 12:35:00|3326.73|3318.03|3343.85|3335.15|3343.87|3335.17|3326.2|3317.5|1029
1641472800000|2022-01-06 12:40:00|3343.8|3335.1|3339.09|3330.39|3345.8|3337.1|3337.81|3329.11|1028
1641473100000|2022-01-06 12:45:00|3339.21|3330.51|3354.53|3345.83|3354.53|3345.83|3336.56|3327.86|1033
1641473400000|2022-01-06 12:50:00|3354.48|3345.78|3354.99|3346.29|3356.74|3348.04|3351.35|3342.65|967
1641473700000|2022-01-06 12:55:00|3354.8|3346.1|3364.18|3355.48|3364.3|3355.6|3354.48|3345.78|1055
1641474000000|2022-01-06 13:00:00|3364.21|3355.51|3389.14|3380.44|3391.41|3382.71|3364.07|3355.37|1076
1641474300000|2022-01-06 13:05:00|3389.18|3380.48|3391.55|3382.85|3395.26|3386.56|3386.37|3377.67|1101
1641474600000|2022-01-06 13:10:00|3390.71|3382.01|3386.01|3377.31|3390.71|3382.01|3382.95|3374.25|1071
1641474900000|2022-01-06 13:15:00|3385.97|3377.27|3378.05|3369.35|3390.16|3381.46|3375.42|3366.72|1082
1641475200000|2022-01-06 13:20:00|3378.12|3369.42|3374.46|3365.76|3382.08|3373.38|3372.39|3363.69|1036
1641475500000|2022-01-06 13:25:00|3374.57|3365.87|3383.65|3374.95|3383.65|3374.95|3373.22|3364.52|1058
1641475800000|2022-01-06 13:30:00|3383.86|3375.16|3374.27|3365.57|3386.93|3378.23|3373.21|3364.51|1045
1641476100000|2022-01-06 13:35:00|3374.23|3365.53|3382.59|3373.89|3383.47|3374.77|3374.11|3365.41|983
1641476400000|2022-01-06 13:40:00|3382.47|3373.77|3385.65|3376.95|3386.36|3377.66|3380.3|3371.6|993
1641476700000|2022-01-06 13:45:00|3385.67|3376.97|3401.95|3393.25|3402.98|3394.28|3382.31|3373.61|1056
1641477000000|2022-01-06 13:50:00|3401.53|3392.83|3412.35|3403.65|3412.47|3403.77|3397.73|3389.03|1027
1641477300000|2022-01-06 13:55:00|3412.32|3403.62|3408.53|3399.83|3412.65|3403.95|3403.77|3395.07|1093
1641477600000|2022-01-06 14:00:00|3408.75|3400.05|3405.04|3396.34|3413.57|3404.87|3401.86|3393.16|1039
1641477900000|2022-01-06 14:05:00|3405.05|3396.35|3402.22|3393.52|3410.12|3401.42|3402.2|3393.5|1056
1641478200000|2022-01-06 14:10:00|3401.99|3393.29|3399.18|3390.48|3404.63|3395.93|3396.13|3387.43|1019
1641478500000|2022-01-06 14:15:00|3399.13|3390.43|3396.71|3388.01|3402.45|3393.75|3395.26|3386.56|1017
1641478800000|2022-01-06 14:20:00|3396.73|3388.03|3398.43|3389.73|3404.87|3396.17|3396.54|3387.84|1023
1641479100000|2022-01-06 14:25:00|3398.62|3389.92|3390.42|3381.72|3402|3393.3|3387.65|3378.95|1041
1641479400000|2022-01-06 14:30:00|3390.44|3381.74|3411.2|3402.5|3414.97|3406.27|3390.1|3381.4|1109
1641479700000|2022-01-06 14:35:00|3411.25|3402.55|3427.09|3418.39|3429.44|3420.74|3411.25|3402.55|1105
1641480000000|2022-01-06 14:40:00|3427.08|3418.38|3420|3411.3|3428.35|3419.65|3416.59|3407.89|1123
1641480300000|2022-01-06 14:45:00|3420.02|3411.32|3406.23|3397.53|3421.48|3412.78|3403.72|3395.02|1063
1641480600000|2022-01-06 14:50:00|3406.42|3397.72|3404.14|3395.44|3415.08|3406.38|3401.33|3392.63|1106
1641480900000|2022-01-06 14:55:00|3404.1|3395.4|3397.51|3388.81|3409.6|3400.9|3396.49|3387.79|1072
1641481200000|2022-01-06 15:00:00|3397.64|3388.94|3381.92|3373.22|3403.03|3394.33|3377.91|3369.21|1104
1641481500000|2022-01-06 15:05:00|3381.91|3373.21|3381.59|3372.89|3386.8|3378.1|3372.89|3364.19|1144
1641481800000|2022-01-06 15:10:00|3381.63|3372.93|3366.72|3358.02|3386.25|3377.55|3363.83|3355.13|1121
1641482100000|2022-01-06 15:15:00|3366.99|3358.29|3368.66|3359.96|3384.28|3375.58|3366.8|3358.1|1083
1641482400000|2022-01-06 15:20:00|3368.69|3359.99|3382.05|3373.35|3382.47|3373.77|3367.79|3359.09|1119
1641482700000|2022-01-06 15:25:00|3382.07|3373.37|3383.73|3375.03|3386.98|3378.28|3379.05|3370.35|1087
1641483000000|2022-01-06 15:30:00|3383.78|3375.08|3393.95|3385.25|3395.97|3387.27|3383.76|3375.06|1036
1641483300000|2022-01-06 15:35:00|3394.37|3385.67|3397.92|3389.22|3401.18|3392.48|3391.92|3383.22|857
1641483600000|2022-01-06 15:40:00|3398.08|3389.38|3394.04|3385.34|3399.39|3390.69|3389.52|3380.82|1042
1641483900000|2022-01-06 15:45:00|3393.7|3385|3408.65|3399.95|3408.83|3400.13|3392.79|3384.09|969
1641484200000|2022-01-06 15:50:00|3408.79|3400.09|3403|3394.3|3408.79|3400.09|3397.24|3388.54|1023
1641484500000|2022-01-06 15:55:00|3402.88|3394.18|3400.97|3392.27|3407.52|3398.82|3400.77|3392.07|1017
1641484800000|2022-01-06 16:00:00|3400.89|3392.19|3397.35|3388.65|3404.65|3395.95|3390.2|3381.5|1076
1641485100000|2022-01-06 16:05:00|3398.14|3389.44|3399.64|3390.94|3401.69|3392.99|3395.31|3386.61|1017
1641485400000|2022-01-06 16:10:00|3399.67|3390.97|3408.88|3400.18|3412.15|3403.45|3399.67|3390.97|1011
1641485700000|2022-01-06 16:15:00|3408.93|3400.23|3413.54|3404.84|3422.55|3413.85|3408.27|3399.57|1087
1641486000000|2022-01-06 16:20:00|3413.31|3404.61|3404.71|3396.01|3413.31|3404.61|3402.61|3393.91|1026
1641486300000|2022-01-06 16:25:00|3404.72|3396.02|3399.17|3390.47|3404.73|3396.03|3398.18|3389.48|1047
1641486600000|2022-01-06 16:30:00|3398.95|3390.25|3390.23|3381.53|3402.57|3393.87|3386.68|3377.98|1064
1641486900000|2022-01-06 16:35:00|3389.91|3381.21|3392.09|3383.39|3396.55|3387.85|3388.22|3379.52|1034
1641487200000|2022-01-06 16:40:00|3392.13|3383.43|3397.44|3388.74|3401.48|3392.78|3391.2|3382.5|965
1641487500000|2022-01-06 16:45:00|3397.3|3388.6|3399.23|3390.53|3399.55|3390.85|3391.28|3382.58|982
1641487800000|2022-01-06 16:50:00|3399.24|3390.54|3401.44|3392.74|3403.59|3394.89|3397.59|3388.89|989
1641488100000|2022-01-06 16:55:00|3401.49|3392.79|3405.44|3396.74|3407.49|3398.79|3401.38|3392.68|977
1641488400000|2022-01-06 17:00:00|3405.28|3396.58|3414.1|3405.4|3414.6|3405.9|3403.43|3394.73|828
1641488700000|2022-01-06 17:05:00|3414.11|3405.41|3422.17|3413.47|3422.48|3413.78|3411.2|3402.5|953
1641489000000|2022-01-06 17:10:00|3422.08|3413.38|3406.44|3397.74|3422.08|3413.38|3406.34|3397.64|914
1641489300000|2022-01-06 17:15:00|3406.45|3397.75|3410.27|3401.57|3410.95|3402.25|3400.35|3391.65|943
1641489600000|2022-01-06 17:20:00|3410.63|3401.93|3417.75|3409.05|3421.3|3412.6|3408.56|3399.86|999
1641489900000|2022-01-06 17:25:00|3417.82|3409.12|3425.77|3417.07|3426.46|3417.76|3417.56|3408.86|972
1641490200000|2022-01-06 17:30:00|3425.78|3417.08|3423.49|3414.79|3426.09|3417.39|3420.57|3411.87|958
1641490500000|2022-01-06 17:35:00|3423.47|3414.77|3429.63|3420.93|3432.02|3423.32|3421.33|3412.63|955
1641490800000|2022-01-06 17:40:00|3429.81|3421.11|3436.83|3428.13|3438.14|3429.44|3429.6|3420.9|999
1641491100000|2022-01-06 17:45:00|3437.18|3428.48|3433.01|3424.31|3438.56|3429.86|3429.17|3420.47|967
1641491400000|2022-01-06 17:50:00|3433.05|3424.35|3427.23|3418.53|3433.2|3424.5|3426.3|3417.6|978
1641491700000|2022-01-06 17:55:00|3427.18|3418.48|3427.04|3418.34|3431.21|3422.51|3424.86|3416.16|928
1641492000000|2022-01-06 18:00:00|3426.99|3418.29|3436.36|3427.66|3436.45|3427.75|3424.57|3415.87|970
1641492300000|2022-01-06 18:05:00|3436.4|3427.7|3435.62|3426.92|3437.61|3428.91|3429.95|3421.25|974
1641492600000|2022-01-06 18:10:00|3435.64|3426.94|3438.95|3430.25|3442.67|3433.97|3435.48|3426.78|1043
1641492900000|2022-01-06 18:15:00|3438.94|3430.24|3436.12|3427.42|3439.26|3430.56|3431.77|3423.07|978
1641493200000|2022-01-06 18:20:00|3436.07|3427.37|3432.14|3423.44|3437.65|3428.95|3431.58|3422.88|849
1641493500000|2022-01-06 18:25:00|3432.11|3423.41|3427.48|3418.78|3432.22|3423.52|3422.11|3413.41|1021
1641493800000|2022-01-06 18:30:00|3427.46|3418.76|3424.46|3415.76|3430.3|3421.6|3420.98|3412.28|1006
1641494100000|2022-01-06 18:35:00|3424.44|3415.74|3431.34|3422.64|3432.6|3423.9|3424.24|3415.54|919
1641494400000|2022-01-06 18:40:00|3431.37|3422.67|3439.97|3431.27|3439.97|3431.27|3429.01|3420.31|1002
1641494700000|2022-01-06 18:45:00|3439.81|3431.11|3455.98|3447.28|3457.89|3449.19|3439.61|3430.91|1114
1641495000000|2022-01-06 18:50:00|3455.99|3447.29|3456.67|3447.97|3457.88|3449.18|3449.85|3441.15|1079
1641495300000|2022-01-06 18:55:00|3456.7|3448|3459.85|3451.15|3462.43|3453.73|3453.88|3445.18|1018
1641495600000|2022-01-06 19:00:00|3460.69|3451.99|3451.42|3442.72|3461.47|3452.77|3449.91|3441.21|1028
1641495900000|2022-01-06 19:05:00|3451.37|3442.67|3454.52|3445.82|3455.12|3446.42|3447.67|3438.97|1032
1641496200000|2022-01-06 19:10:00|3454.38|3445.68|3450.31|3441.61|3465.17|3456.47|3450.3|3441.6|1004
1641496500000|2022-01-06 19:15:00|3450.3|3441.6|3445.2|3436.5|3451.01|3442.31|3442.73|3434.03|964
1641496800000|2022-01-06 19:20:00|3445.21|3436.51|3445.84|3437.14|3447.06|3438.36|3442.32|3433.62|933
1641497100000|2022-01-06 19:25:00|3445.63|3436.93|3448.02|3439.32|3453.08|3444.38|3445.54|3436.84|952
1641497400000|2022-01-06 19:30:00|3447.89|3439.19|3440.27|3431.57|3452.73|3444.03|3439.93|3431.23|991
1641497700000|2022-01-06 19:35:00|3440.13|3431.43|3446.91|3438.21|3446.91|3438.21|3439.84|3431.14|883
1641498000000|2022-01-06 19:40:00|3446.25|3437.55|3452.86|3444.16|3454.35|3445.65|3446.25|3437.55|944
1641498300000|2022-01-06 19:45:00|3452.87|3444.17|3453.29|3444.59|3458.45|3449.75|3452.87|3444.17|943
1641498600000|2022-01-06 19:50:00|3453.21|3444.51|3456.71|3448.01|3456.92|3448.22|3452.58|3443.88|856
1641498900000|2022-01-06 19:55:00|3456.72|3448.02|3451.91|3443.21|3458|3449.3|3451.45|3442.75|897
1641499200000|2022-01-06 20:00:00|3451.94|3443.24|3454.77|3446.07|3455.14|3446.44|3450.61|3441.91|944
1641499500000|2022-01-06 20:05:00|3454.81|3446.11|3459.2|3450.5|3462.4|3453.7|3454.45|3445.75|877
1641499800000|2022-01-06 20:10:00|3459.19|3450.49|3448.44|3439.74|3459.28|3450.58|3448.41|3439.71|983
1641500100000|2022-01-06 20:15:00|3448.45|3439.75|3436.24|3427.54|3448.84|3440.14|3434.2|3425.5|1052
1641500400000|2022-01-06 20:20:00|3436.28|3427.58|3441.08|3432.38|3444.23|3435.53|3436.14|3427.44|936
1641500700000|2022-01-06 20:25:00|3441.19|3432.49|3446.67|3437.97|3447.62|3438.92|3439.98|3431.28|938
1641501000000|2022-01-06 20:30:00|3446.61|3437.91|3441.79|3433.09|3449.46|3440.76|3438.83|3430.13|979
1641501300000|2022-01-06 20:35:00|3441.76|3433.06|3436.88|3428.18|3443.9|3435.2|3436.43|3427.73|998
1641501600000|2022-01-06 20:40:00|3437.11|3428.41|3434.96|3426.26|3437.5|3428.8|3430.06|3421.36|904
1641501900000|2022-01-06 20:45:00|3434.91|3426.21|3436.81|3428.11|3438.82|3430.12|3432.75|3424.05|848
1641502200000|2022-01-06 20:50:00|3436.74|3428.04|3430.52|3421.82|3438.13|3429.43|3430.02|3421.32|927
1641502500000|2022-01-06 20:55:00|3430.54|3421.84|3428.57|3419.87|3430.99|3422.29|3423.67|3414.97|1020
1641502800000|2022-01-06 21:00:00|3428.75|3420.05|3430.14|3421.44|3432.82|3424.12|3427.21|3418.51|957
1641503100000|2022-01-06 21:05:00|3430.11|3421.41|3419.42|3410.72|3433|3424.3|3417.81|3409.11|798
1641503400000|2022-01-06 21:10:00|3419.39|3410.69|3423.3|3414.6|3427.71|3419.01|3419.3|3410.6|962
1641503700000|2022-01-06 21:15:00|3423.26|3414.56|3428.67|3419.97|3429.01|3420.31|3420.53|3411.83|806
1641504000000|2022-01-06 21:20:00|3428.64|3419.94|3430.87|3422.17|3431.94|3423.24|3428.64|3419.94|800
1641504300000|2022-01-06 21:25:00|3430.89|3422.19|3429.63|3420.93|3431.78|3423.08|3422.61|3413.91|977
1641504600000|2022-01-06 21:30:00|3429.64|3420.94|3431.81|3423.11|3436.1|3427.4|3429.5|3420.8|939
1641504900000|2022-01-06 21:35:00|3431.71|3423.01|3436.12|3427.42|3436.3|3427.6|3431.6|3422.9|955
1641505200000|2022-01-06 21:40:00|3436|3427.3|3429.11|3420.41|3436.04|3427.34|3429.08|3420.38|972
1641505500000|2022-01-06 21:45:00|3429.14|3420.44|3432.18|3423.48|3433.02|3424.32|3424.98|3416.28|928
1641505800000|2022-01-06 21:50:00|3432.01|3423.31|3433.91|3425.21|3435.63|3426.93|3430.74|3422.04|935
1641506100000|2022-01-06 21:55:00|3433.94|3425.24|3432.17|3423.47|3434.09|3425.39|3430.49|3421.79|937
1641506400000|2022-01-06 22:00:00|3432.02|3423.32|3433.11|3424.41|3434.53|3425.83|3429.5|3420.8|629
1641506700000|2022-01-06 22:05:00|3433.21|3424.51|3434.96|3426.26|3436.38|3427.68|3433.1|3424.4|545
1641507000000|2022-01-06 22:10:00|3434.81|3426.11|3426.44|3417.74|3436.5|3427.8|3426.44|3417.74|765
1641507300000|2022-01-06 22:15:00|3426.36|3417.66|3423.89|3415.19|3430.25|3421.55|3420.1|3411.4|908
1641507600000|2022-01-06 22:20:00|3423.72|3415.02|3433.87|3425.17|3434.73|3426.03|3422.8|3414.1|919
1641507900000|2022-01-06 22:25:00|3433.89|3425.19|3432.66|3423.96|3434.42|3425.72|3431.05|3422.35|838
1641508200000|2022-01-06 22:30:00|3432.67|3423.97|3436.5|3427.8|3436.53|3427.83|3432.67|3423.97|642
1641508500000|2022-01-06 22:35:00|3436.51|3427.81|3439.41|3430.71|3440.07|3431.37|3436.28|3427.58|571
1641508800000|2022-01-06 22:40:00|3439.42|3430.72|3427.65|3418.95|3439.42|3430.72|3427.19|3418.49|840
1641509100000|2022-01-06 22:45:00|3427.45|3418.75|3427.66|3418.96|3432.06|3423.36|3427.42|3418.72|800
1641509400000|2022-01-06 22:50:00|3427.61|3418.91|3431.27|3422.57|3431.36|3422.66|3427.48|3418.78|598
1641509700000|2022-01-06 22:55:00|3431.26|3422.56|3433.26|3424.56|3433.85|3425.15|3431.26|3422.56|677
1641510000000|2022-01-06 23:00:00|3433.25|3424.55|3428.78|3420.08|3433.62|3424.92|3428.7|3420|731
1641510300000|2022-01-06 23:05:00|3428.77|3420.07|3426.06|3417.36|3434.46|3425.76|3425.94|3417.24|787
1641510600000|2022-01-06 23:10:00|3426.08|3417.38|3427.52|3418.82|3427.52|3418.82|3421.4|3412.7|933
1641510900000|2022-01-06 23:15:00|3427.87|3419.17|3418.92|3410.22|3428.22|3419.52|3418.83|3410.13|820
1641511200000|2022-01-06 23:20:00|3418.94|3410.24|3411.62|3402.92|3422.57|3413.87|3410.6|3401.9|907
1641511500000|2022-01-06 23:25:00|3411.58|3402.88|3416.52|3407.82|3416.72|3408.02|3411.47|3402.77|834
1641511800000|2022-01-06 23:30:00|3416.68|3407.98|3416.75|3408.05|3417.67|3408.97|3411.59|3402.89|798
1641512100000|2022-01-06 23:35:00|3416.74|3408.04|3423.57|3414.87|3423.99|3415.29|3416.63|3407.93|698
1641512400000|2022-01-06 23:40:00|3423.45|3414.75|3426.08|3417.38|3427.73|3419.03|3423.25|3414.55|876
1641512700000|2022-01-06 23:45:00|3426.1|3417.4|3414.89|3406.19|3427.83|3419.13|3414.69|3405.99|891
1641513000000|2022-01-06 23:50:00|3414.93|3406.23|3412.71|3404.01|3414.95|3406.25|3410.03|3401.33|928
1641513300000|2022-01-06 23:55:00|3412.6|3403.9|3410.63|3401.93|3416.54|3407.84|3410.58|3401.88|842
1641513600000|2022-01-07 00:00:00|3410.7|3402|3410.55|3401.85|3419.02|3410.32|3409.75|3401.05|1013
1641513900000|2022-01-07 00:05:00|3410.56|3401.86|3399.87|3391.17|3412.84|3404.14|3399.87|3391.17|913
1641514200000|2022-01-07 00:10:00|3400|3391.3|3394.69|3385.99|3403.21|3394.51|3394.26|3385.56|981
1641514500000|2022-01-07 00:15:00|3394.51|3385.81|3390.65|3381.95|3403.93|3395.23|3390.58|3381.88|926
1641514800000|2022-01-07 00:20:00|3390.67|3381.97|3394.3|3385.6|3401.58|3392.88|3390.22|3381.52|887
1641515100000|2022-01-07 00:25:00|3394.31|3385.61|3392.06|3383.36|3396.21|3387.51|3389.82|3381.12|834
1641515400000|2022-01-07 00:30:00|3392.07|3383.37|3379.03|3370.33|3395.78|3387.08|3379.03|3370.33|962
1641515700000|2022-01-07 00:35:00|3379.27|3370.57|3379.89|3371.19|3388.37|3379.67|3377.82|3369.12|947
1641516000000|2022-01-07 00:40:00|3379.88|3371.18|3373.51|3364.81|3384.05|3375.35|3369.95|3361.25|953
1641516300000|2022-01-07 00:45:00|3373.57|3364.87|3374.23|3365.53|3380.51|3371.81|3372.57|3363.87|870
1641516600000|2022-01-07 00:50:00|3373.9|3365.2|3375.51|3366.81|3381.23|3372.53|3372.24|3363.54|913
1641516900000|2022-01-07 00:55:00|3375.23|3366.53|3369.82|3361.12|3375.85|3367.15|3369.05|3360.35|919
1641517200000|2022-01-07 01:00:00|3369.77|3361.07|3379.21|3370.51|3382.06|3373.36|3369.65|3360.95|956
1641517500000|2022-01-07 01:05:00|3379.22|3370.52|3384.36|3375.66|3386.33|3377.63|3378.65|3369.95|927
1641517800000|2022-01-07 01:10:00|3384.34|3375.64|3382.99|3374.29|3387.5|3378.8|3376.46|3367.76|891
1641518100000|2022-01-07 01:15:00|3382.93|3374.23|3378.15|3369.45|3383.06|3374.36|3373.41|3364.71|1007
1641518400000|2022-01-07 01:20:00|3377.76|3369.06|3373.69|3364.99|3378.99|3370.29|3370.77|3362.07|989
1641518700000|2022-01-07 01:25:00|3373.7|3365|3385.89|3377.19|3387.5|3378.8|3373.64|3364.94|926
1641519000000|2022-01-07 01:30:00|3385.85|3377.15|3386.93|3378.23|3392.19|3383.49|3381.98|3373.28|971
1641519300000|2022-01-07 01:35:00|3386.69|3377.99|3380.59|3371.89|3387.26|3378.56|3380.35|3371.65|932
1641519600000|2022-01-07 01:40:00|3380.88|3372.18|3385.32|3376.62|3388.64|3379.94|3379.42|3370.72|896
1641519900000|2022-01-07 01:45:00|3385.35|3376.65|3390.99|3382.29|3394.45|3385.75|3385|3376.3|1027
1641520200000|2022-01-07 01:50:00|3391.13|3382.43|3394.01|3385.31|3397.55|3388.85|3390.68|3381.98|964
1641520500000|2022-01-07 01:55:00|3394.34|3385.64|3394.96|3386.26|3397.29|3388.59|3393.93|3385.23|799
1641520800000|2022-01-07 02:00:00|3394.95|3386.25|3394.85|3386.15|3395.56|3386.86|3388.37|3379.67|966
1641521100000|2022-01-07 02:05:00|3394.84|3386.14|3381.14|3372.44|3394.99|3386.29|3380.37|3371.67|885
1641521400000|2022-01-07 02:10:00|3381.2|3372.5|3378.25|3369.55|3383.18|3374.48|3377.2|3368.5|845
1641521700000|2022-01-07 02:15:00|3378.45|3369.75|3385.01|3376.31|3387.84|3379.14|3378.04|3369.34|961
1641522000000|2022-01-07 02:20:00|3384.8|3376.1|3384.42|3375.72|3389.54|3380.84|3382.31|3373.61|898
1641522300000|2022-01-07 02:25:00|3384.38|3375.68|3387.16|3378.46|3389.01|3380.31|3382.55|3373.85|922
1641522600000|2022-01-07 02:30:00|3386.9|3378.2|3376.61|3367.91|3389.07|3380.37|3376.56|3367.86|963
1641522900000|2022-01-07 02:35:00|3376.56|3367.86|3373.24|3364.54|3377.03|3368.33|3372.99|3364.29|879
1641523200000|2022-01-07 02:40:00|3373.22|3364.52|3373.99|3365.29|3377.48|3368.78|3370.75|3362.05|984
1641523500000|2022-01-07 02:45:00|3374.08|3365.38|3375.91|3367.21|3377.23|3368.53|3371.36|3362.66|809
1641523800000|2022-01-07 02:50:00|3375.92|3367.22|3377.6|3368.9|3380.02|3371.32|3375.84|3367.14|836
1641524100000|2022-01-07 02:55:00|3377.58|3368.88|3363.95|3355.25|3377.73|3369.03|3362.11|3353.41|950
1641524400000|2022-01-07 03:00:00|3364|3355.3|3357.05|3348.35|3366.74|3358.04|3356.87|3348.17|1038
1641524700000|2022-01-07 03:05:00|3357.06|3348.36|3353.14|3344.44|3357.42|3348.72|3347.35|3338.65|1054
1641525000000|2022-01-07 03:10:00|3353.2|3344.5|3354.85|3346.15|3360.38|3351.68|3352.64|3343.94|958
1641525300000|2022-01-07 03:15:00|3354.81|3346.11|3357.52|3348.82|3357.53|3348.83|3349.44|3340.74|958
1641525600000|2022-01-07 03:20:00|3357.46|3348.76|3313.72|3305.02|3359.67|3350.97|3310.86|3302.16|1103
1641525900000|2022-01-07 03:25:00|3313.34|3304.64|3312.11|3303.41|3318.41|3309.71|3301.85|3293.15|1143
1641526200000|2022-01-07 03:30:00|3311.69|3302.99|3280.97|3272.27|3314.11|3305.41|3259.64|3250.94|1170
1641526500000|2022-01-07 03:35:00|3280.09|3271.39|3279.33|3270.63|3283.63|3274.93|3271.02|3262.32|1166
1641526800000|2022-01-07 03:40:00|3278.32|3269.62|3253.27|3244.57|3278.32|3269.62|3234.42|3225.72|1160
1641527100000|2022-01-07 03:45:00|3253.43|3244.73|3260.74|3252.04|3267.2|3258.5|3250.01|3241.31|1150
1641527400000|2022-01-07 03:50:00|3261.23|3252.53|3258.78|3250.08|3266.59|3257.89|3253.39|3244.69|1104
1641527700000|2022-01-07 03:55:00|3258.72|3250.02|3241.85|3233.15|3259.79|3251.09|3237.87|3229.17|1139
1641528000000|2022-01-07 04:00:00|3241.93|3233.23|3235.96|3227.26|3253.54|3244.84|3233.12|3224.42|1138
1641528300000|2022-01-07 04:05:00|3235.95|3227.25|3233.26|3224.56|3239.28|3230.58|3220.95|3212.25|1141
1641528600000|2022-01-07 04:10:00|3233.3|3224.6|3221.3|3212.6|3236.26|3227.56|3220.39|3211.69|1112
1641528900000|2022-01-07 04:15:00|3221.25|3212.55|3176.31|3167.61|3222.87|3214.17|3169.53|3160.83|1161
1641529200000|2022-01-07 04:20:00|3176.16|3167.46|3183.17|3174.47|3198.93|3190.23|3166.65|3157.95|1177
1641529500000|2022-01-07 04:25:00|3183.19|3174.49|3195.17|3186.47|3196.99|3188.29|3183.02|3174.32|1136
1641529800000|2022-01-07 04:30:00|3195.16|3186.46|3166.35|3157.65|3196.71|3188.01|3163.91|3155.21|1176
1641530100000|2022-01-07 04:35:00|3166.36|3157.66|3180.13|3171.43|3181.54|3172.84|3147.18|3138.48|1174
1641530400000|2022-01-07 04:40:00|3180.77|3172.07|3187.5|3178.8|3191.7|3183|3174.33|3165.63|1165
1641530700000|2022-01-07 04:45:00|3187.61|3178.91|3214.33|3205.63|3214.73|3206.03|3187.44|3178.74|1165
1641531000000|2022-01-07 04:50:00|3214.36|3205.66|3214.58|3205.88|3223.01|3214.31|3212.42|3203.72|1149
1641531300000|2022-01-07 04:55:00|3214.61|3205.91|3221.02|3212.32|3222.41|3213.71|3208.12|3199.42|1145
1641531600000|2022-01-07 05:00:00|3220.99|3212.29|3226.61|3217.91|3227.76|3219.06|3218.12|3209.42|1135
1641531900000|2022-01-07 05:05:00|3226.62|3217.92|3229.2|3220.5|3236.4|3227.7|3222.97|3214.27|1103
1641532200000|2022-01-07 05:10:00|3228.99|3220.29|3233.39|3224.69|3233.55|3224.85|3216.01|3207.31|1099
1641532500000|2022-01-07 05:15:00|3233.24|3224.54|3245.16|3236.46|3245.94|3237.24|3232.38|3223.68|1105
1641532800000|2022-01-07 05:20:00|3245.18|3236.48|3242.67|3233.97|3249.23|3240.53|3240.58|3231.88|1059
1641533100000|2022-01-07 05:25:00|3242.69|3233.99|3237.76|3229.06|3242.69|3233.99|3235.02|3226.32|1051
1641533400000|2022-01-07 05:30:00|3238.15|3229.45|3252.17|3243.47|3252.17|3243.47|3237.89|3229.19|1056
1641533700000|2022-01-07 05:35:00|3251.7|3243|3240.33|3231.63|3252.58|3243.88|3239.83|3231.13|1041
1641534000000|2022-01-07 05:40:00|3240.28|3231.58|3232.87|3224.17|3240.33|3231.63|3229.8|3221.1|1034
1641534300000|2022-01-07 05:45:00|3232.63|3223.93|3229.73|3221.03|3235.21|3226.51|3227.74|3219.04|1075
1641534600000|2022-01-07 05:50:00|3229.77|3221.07|3226.17|3217.47|3233.38|3224.68|3222.43|3213.73|1053
1641534900000|2022-01-07 05:55:00|3226.03|3217.33|3239.18|3230.48|3242.69|3233.99|3223.37|3214.67|1000
1641535200000|2022-01-07 06:00:00|3239.23|3230.53|3228.1|3219.4|3239.34|3230.64|3227.35|3218.65|1034
1641535500000|2022-01-07 06:05:00|3228.07|3219.37|3220.02|3211.32|3230.44|3221.74|3218|3209.3|1019
1641535800000|2022-01-07 06:10:00|3219.9|3211.2|3210.97|3202.27|3219.93|3211.23|3207.15|3198.45|1035
1641536100000|2022-01-07 06:15:00|3210.98|3202.28|3201.47|3192.77|3212.33|3203.63|3190.87|3182.17|1145
1641536400000|2022-01-07 06:20:00|3201.44|3192.74|3203.58|3194.88|3208.57|3199.87|3192.48|3183.78|1067
1641536700000|2022-01-07 06:25:00|3203.11|3194.41|3195.27|3186.57|3207.88|3199.18|3192.2|3183.5|1075
1641537000000|2022-01-07 06:30:00|3195.25|3186.55|3199.23|3190.53|3204.71|3196.01|3187.08|3178.38|1103
1641537300000|2022-01-07 06:35:00|3199.15|3190.45|3174|3165.3|3200.46|3191.76|3170.68|3161.98|1103
1641537600000|2022-01-07 06:40:00|3173.98|3165.28|3167.78|3159.08|3175.16|3166.46|3160.07|3151.37|1127
1641537900000|2022-01-07 06:45:00|3167.84|3159.14|3160.68|3151.98|3172.32|3163.62|3157.1|3148.4|1080
1641538200000|2022-01-07 06:50:00|3160.53|3151.83|3163.15|3154.45|3169.42|3160.72|3159.51|3150.81|1019
1641538500000|2022-01-07 06:55:00|3163.29|3154.59|3173.6|3164.9|3178.23|3169.53|3162.38|3153.68|1075
1641538800000|2022-01-07 07:00:00|3173.53|3164.83|3141.68|3132.98|3175.87|3167.17|3141.51|3132.81|1088
1641539100000|2022-01-07 07:05:00|3141.36|3132.66|3133.25|3124.55|3147.06|3138.36|3122.44|3113.74|1143
1641539400000|2022-01-07 07:10:00|3133.37|3124.67|3120.36|3111.66|3134.94|3126.24|3118.42|3109.72|1135
1641539700000|2022-01-07 07:15:00|3120.21|3111.51|3136.1|3127.4|3145.12|3136.42|3120.13|3111.43|1089
1641540000000|2022-01-07 07:20:00|3136.14|3127.44|3168.67|3159.97|3169.08|3160.38|3135.94|3127.24|1127
1641540300000|2022-01-07 07:25:00|3168.24|3159.54|3181.55|3172.85|3181.72|3173.02|3162.56|3153.86|1076
1641540600000|2022-01-07 07:30:00|3181.82|3173.12|3183.97|3175.27|3190.85|3182.15|3175.29|3166.59|1091
1641540900000|2022-01-07 07:35:00|3183.94|3175.24|3181.63|3172.93|3186.94|3178.24|3171.95|3163.25|1113
1641541200000|2022-01-07 07:40:00|3181.82|3173.12|3168.36|3159.66|3183.1|3174.4|3163.8|3155.1|1076
1641541500000|2022-01-07 07:45:00|3168.37|3159.67|3187.06|3178.36|3187.44|3178.74|3167.18|3158.48|1042
1641541800000|2022-01-07 07:50:00|3187.05|3178.35|3196.14|3187.44|3203.74|3195.04|3187.05|3178.35|1078
1641542100000|2022-01-07 07:55:00|3196.1|3187.4|3205.11|3196.41|3207.44|3198.74|3193.01|3184.31|1101
1641542400000|2022-01-07 08:00:00|3205.14|3196.44|3217.29|3208.59|3218.44|3209.74|3192.27|3183.57|1141
1641542700000|2022-01-07 08:05:00|3217.3|3208.6|3206.97|3198.27|3218.29|3209.59|3206.52|3197.82|1085
1641543000000|2022-01-07 08:10:00|3207.21|3198.51|3205.35|3196.65|3208.27|3199.57|3196.91|3188.21|1108
1641543300000|2022-01-07 08:15:00|3205.74|3197.04|3198.31|3189.61|3205.76|3197.06|3192.74|3184.04|1099
1641543600000|2022-01-07 08:20:00|3198.24|3189.54|3203.24|3194.54|3207.51|3198.81|3196.31|3187.61|1078
1641543900000|2022-01-07 08:25:00|3203.3|3194.6|3243.47|3234.77|3286.01|3277.31|3200.67|3191.97|1155
1641544200000|2022-01-07 08:30:00|3243.64|3234.94|3241.63|3232.93|3263.41|3254.71|3232.77|3224.07|1157
1641544500000|2022-01-07 08:35:00|3241.7|3233|3244.67|3235.97|3246.35|3237.65|3230.67|3221.97|1139
1641544800000|2022-01-07 08:40:00|3245.15|3236.45|3237.64|3228.94|3245.52|3236.82|3228.26|3219.56|1084
1641545100000|2022-01-07 08:45:00|3237.51|3228.81|3240.21|3231.51|3240.71|3232.01|3231.62|3222.92|1097
1641545400000|2022-01-07 08:50:00|3240.22|3231.52|3235.87|3227.17|3245.15|3236.45|3234.66|3225.96|1060
1641545700000|2022-01-07 08:55:00|3235.96|3227.26|3234.95|3226.25|3239.39|3230.69|3231|3222.3|1042
1641546000000|2022-01-07 09:00:00|3234.94|3226.24|3242.84|3234.14|3244.32|3235.62|3232.2|3223.5|1046
1641546300000|2022-01-07 09:05:00|3243.02|3234.32|3247.11|3238.41|3250.17|3241.47|3241.88|3233.18|1052
1641546600000|2022-01-07 09:10:00|3247.03|3238.33|3256.18|3247.48|3257.4|3248.7|3244.86|3236.16|1078
1641546900000|2022-01-07 09:15:00|3256.06|3247.36|3263.41|3254.71|3263.49|3254.79|3246.49|3237.79|1069
1641547200000|2022-01-07 09:20:00|3263.59|3254.89|3261.24|3252.54|3267.07|3258.37|3258.64|3249.94|1054
1641547500000|2022-01-07 09:25:00|3261.22|3252.52|3268|3259.3|3272.88|3264.18|3260.77|3252.07|1039
1641547800000|2022-01-07 09:30:00|3267.48|3258.78|3268.51|3259.81|3278.83|3270.13|3264.8|3256.1|1017
1641548100000|2022-01-07 09:35:00|3268.49|3259.79|3263.88|3255.18|3275.89|3267.19|3260.06|3251.36|1080
1641548400000|2022-01-07 09:40:00|3264.28|3255.58|3256.64|3247.94|3265.14|3256.44|3256.6|3247.9|1063
1641548700000|2022-01-07 09:45:00|3256.57|3247.87|3259|3250.3|3263.28|3254.58|3255.85|3247.15|935
1641549000000|2022-01-07 09:50:00|3258.87|3250.17|3260.94|3252.24|3263.54|3254.84|3257.04|3248.34|965
1641549300000|2022-01-07 09:55:00|3260.95|3252.25|3253.96|3245.26|3262.7|3254|3250.8|3242.1|1009
1641549600000|2022-01-07 10:00:00|3253.99|3245.29|3257.24|3248.54|3258.53|3249.83|3250.82|3242.12|991
1641549900000|2022-01-07 10:05:00|3257.1|3248.4|3261.67|3252.97|3262.33|3253.63|3253.64|3244.94|972
1641550200000|2022-01-07 10:10:00|3261.54|3252.84|3262.05|3253.35|3269.33|3260.63|3259.2|3250.5|927
1641550500000|2022-01-07 10:15:00|3261.8|3253.1|3260.17|3251.47|3262.75|3254.05|3252.38|3243.68|1007
1641550800000|2022-01-07 10:20:00|3260.16|3251.46|3249.67|3240.97|3260.16|3251.46|3247.38|3238.68|986
1641551100000|2022-01-07 10:25:00|3249.68|3240.98|3251.61|3242.91|3258.03|3249.33|3249.68|3240.98|997
1641551400000|2022-01-07 10:30:00|3251.63|3242.93|3244.32|3235.62|3251.63|3242.93|3242.31|3233.61|953
1641551700000|2022-01-07 10:35:00|3244.31|3235.61|3241.07|3232.37|3246.63|3237.93|3237.45|3228.75|938
1641552000000|2022-01-07 10:40:00|3241.12|3232.42|3244.69|3235.99|3247.84|3239.14|3237.52|3228.82|955
1641552300000|2022-01-07 10:45:00|3244.57|3235.87|3248.3|3239.6|3250.76|3242.06|3241.32|3232.62|940
1641552600000|2022-01-07 10:50:00|3248.34|3239.64|3232.83|3224.13|3249|3240.3|3232.41|3223.71|899
1641552900000|2022-01-07 10:55:00|3232.85|3224.15|3220.98|3212.28|3237.2|3228.5|3220.72|3212.02|1008
1641553200000|2022-01-07 11:00:00|3220.75|3212.05|3219.95|3211.25|3227.75|3219.05|3219.87|3211.17|1075
1641553500000|2022-01-07 11:05:00|3219.85|3211.15|3230.39|3221.69|3231.72|3223.02|3219.8|3211.1|966
1641553800000|2022-01-07 11:10:00|3230.59|3221.89|3228|3219.3|3236.3|3227.6|3225.21|3216.51|1007
1641554100000|2022-01-07 11:15:00|3228.07|3219.37|3234.22|3225.52|3239.27|3230.57|3225.56|3216.86|1042
1641554400000|2022-01-07 11:20:00|3234.21|3225.51|3233.75|3225.05|3240|3231.3|3232.69|3223.99|915
1641554700000|2022-01-07 11:25:00|3234.14|3225.44|3229.79|3221.09|3234.95|3226.25|3228.11|3219.41|976
1641555000000|2022-01-07 11:30:00|3229.72|3221.02|3226.6|3217.9|3229.72|3221.02|3219.83|3211.13|972
1641555300000|2022-01-07 11:35:00|3226.54|3217.84|3226.25|3217.55|3229.45|3220.75|3220.25|3211.55|1041
1641555600000|2022-01-07 11:40:00|3225.92|3217.22|3229.43|3220.73|3231.05|3222.35|3221.01|3212.31|947
1641555900000|2022-01-07 11:45:00|3229.57|3220.87|3234.97|3226.27|3237.89|3229.19|3229.45|3220.75|1001
1641556200000|2022-01-07 11:50:00|3235.06|3226.36|3228.78|3220.08|3235.06|3226.36|3226.84|3218.14|932
1641556500000|2022-01-07 11:55:00|3228.77|3220.07|3229.07|3220.37|3229.92|3221.22|3223.82|3215.12|1028
1641556800000|2022-01-07 12:00:00|3229.03|3220.33|3249.68|3240.98|3249.82|3241.12|3229.03|3220.33|1084
1641557100000|2022-01-07 12:05:00|3249.65|3240.95|3244.73|3236.03|3249.81|3241.11|3244.51|3235.81|949
1641557400000|2022-01-07 12:10:00|3244.56|3235.86|3252.79|3244.09|3253.67|3244.97|3240.26|3231.56|1041
1641557700000|2022-01-07 12:15:00|3252.84|3244.14|3258.3|3249.6|3259.52|3250.82|3249.09|3240.39|963
1641558000000|2022-01-07 12:20:00|3258.13|3249.43|3252.04|3243.34|3259.49|3250.79|3249.39|3240.69|1058
1641558300000|2022-01-07 12:25:00|3251.94|3243.24|3260.97|3252.27|3262.64|3253.94|3249.55|3240.85|1053
1641558600000|2022-01-07 12:30:00|3260.96|3252.26|3260.94|3252.24|3268.38|3259.68|3260.45|3251.75|1023
1641558900000|2022-01-07 12:35:00|3260.92|3252.22|3257.88|3249.18|3260.92|3252.22|3255.53|3246.83|969
1641559200000|2022-01-07 12:40:00|3257.93|3249.23|3256.53|3247.83|3259.11|3250.41|3250.63|3241.93|997
1641559500000|2022-01-07 12:45:00|3256.38|3247.68|3252.41|3243.71|3257.81|3249.11|3251.42|3242.72|973
1641559800000|2022-01-07 12:50:00|3252.31|3243.61|3241.86|3233.16|3253.52|3244.82|3240.82|3232.12|1048
1641560100000|2022-01-07 12:55:00|3241.84|3233.14|3245.09|3236.39|3247.81|3239.11|3241.63|3232.93|1007
1641560400000|2022-01-07 13:00:00|3245.03|3236.33|3240.79|3232.09|3250.76|3242.06|3240.56|3231.86|1015
1641560700000|2022-01-07 13:05:00|3241.03|3232.33|3231.07|3222.37|3244.97|3236.27|3226.96|3218.26|1081
1641561000000|2022-01-07 13:10:00|3231.06|3222.36|3222.7|3214|3231.85|3223.15|3217.91|3209.21|1103
1641561300000|2022-01-07 13:15:00|3222.56|3213.86|3222.28|3213.58|3227.96|3219.26|3216.94|3208.24|1089
1641561600000|2022-01-07 13:20:00|3222.25|3213.55|3227.81|3219.11|3228.67|3219.97|3221.52|3212.82|1101
1641561900000|2022-01-07 13:25:00|3227.88|3219.18|3229.5|3220.8|3231.64|3222.94|3221.76|3213.06|1090
1641562200000|2022-01-07 13:30:00|3229.64|3220.94|3258.48|3249.78|3268.6|3259.9|3229.64|3220.94|1170
1641562500000|2022-01-07 13:35:00|3258.19|3249.49|3173.27|3164.57|3261.81|3253.11|3160.29|3151.59|1153
1641562800000|2022-01-07 13:40:00|3173.67|3164.97|3163.72|3155.02|3178.62|3169.92|3122.83|3114.13|1174
1641563100000|2022-01-07 13:45:00|3163.22|3154.52|3183.18|3174.48|3190.7|3182|3154.76|3146.06|1183
1641563400000|2022-01-07 13:50:00|3183.27|3174.57|3165.54|3156.84|3189.4|3180.7|3165.54|3156.84|1160
1641563700000|2022-01-07 13:55:00|3165.4|3156.7|3169.65|3160.95|3176.57|3167.87|3158.08|3149.38|1153
1641564000000|2022-01-07 14:00:00|3169.63|3160.93|3171.75|3163.05|3176.86|3168.16|3161.19|3152.49|1122
1641564300000|2022-01-07 14:05:00|3171.76|3163.06|3198.49|3189.79|3199.94|3191.24|3171.34|3162.64|1107
1641564600000|2022-01-07 14:10:00|3198.52|3189.82|3203.63|3194.93|3203.74|3195.04|3194.47|3185.77|1124
1641564900000|2022-01-07 14:15:00|3203.64|3194.94|3214.37|3205.67|3215.73|3207.03|3198.66|3189.96|1129
1641565200000|2022-01-07 14:20:00|3214.23|3205.53|3207.68|3198.98|3215.37|3206.67|3205.5|3196.8|1096
1641565500000|2022-01-07 14:25:00|3207.74|3199.04|3216.49|3207.79|3219.18|3210.48|3207.41|3198.71|1087
1641565800000|2022-01-07 14:30:00|3216.51|3207.81|3197.12|3188.42|3220.28|3211.58|3197.12|3188.42|1149
1641566100000|2022-01-07 14:35:00|3197.32|3188.62|3201.93|3193.23|3202.85|3194.15|3186.12|3177.42|1133
1641566400000|2022-01-07 14:40:00|3201.85|3193.15|3225.66|3216.96|3226.21|3217.51|3196.98|3188.28|1150
1641566700000|2022-01-07 14:45:00|3225.64|3216.94|3223.36|3214.66|3229.52|3220.82|3217.83|3209.13|1131
1641567000000|2022-01-07 14:50:00|3223.26|3214.56|3217.92|3209.22|3224.95|3216.25|3213.01|3204.31|1102
1641567300000|2022-01-07 14:55:00|3218|3209.3|3211.27|3202.57|3225.77|3217.07|3209.56|3200.86|1066
1641567600000|2022-01-07 15:00:00|3211.38|3202.68|3191.84|3183.14|3212.83|3204.13|3189.41|3180.71|1115
1641567900000|2022-01-07 15:05:00|3191.9|3183.2|3173.77|3165.07|3191.95|3183.25|3172.95|3164.25|1138
1641568200000|2022-01-07 15:10:00|3174.19|3165.49|3179.4|3170.7|3188.57|3179.87|3173.2|3164.5|1117
1641568500000|2022-01-07 15:15:00|3179.45|3170.75|3174.76|3166.06|3180.39|3171.69|3169.1|3160.4|1127
1641568800000|2022-01-07 15:20:00|3174.9|3166.2|3172.91|3164.21|3186.05|3177.35|3167.89|3159.19|1119
1641569100000|2022-01-07 15:25:00|3172.82|3164.12|3179.35|3170.65|3184.28|3175.58|3172.52|3163.82|1115
1641569400000|2022-01-07 15:30:00|3179.34|3170.64|3181.72|3173.02|3188.12|3179.42|3175.55|3166.85|1087
1641569700000|2022-01-07 15:35:00|3181.67|3172.97|3150.25|3141.55|3183.87|3175.17|3148.3|3139.6|1135
1641570000000|2022-01-07 15:40:00|3150.52|3141.82|3144.53|3135.83|3166.48|3157.78|3140.56|3131.86|1166
1641570300000|2022-01-07 15:45:00|3144.04|3135.34|3131.34|3122.64|3149.34|3140.64|3127.96|3119.26|1160
1641570600000|2022-01-07 15:50:00|3131.31|3122.61|3136.85|3128.15|3143.65|3134.95|3080.54|3071.84|1181
1641570900000|2022-01-07 15:55:00|3137.11|3128.41|3137.72|3129.02|3149.07|3140.37|3121.6|3112.9|1178
1641571200000|2022-01-07 16:00:00|3136.7|3128|3154.82|3146.12|3161.81|3153.11|3135.51|3126.81|1173
1641571500000|2022-01-07 16:05:00|3154.11|3145.41|3144.08|3135.38|3159.46|3150.76|3142.65|3133.95|1167
1641571800000|2022-01-07 16:10:00|3144.02|3135.32|3127.55|3118.85|3146.17|3137.47|3116.32|3107.62|1156
1641572100000|2022-01-07 16:15:00|3127.46|3118.76|3099.56|3090.86|3135.83|3127.13|3096.25|3087.55|1136
1641572400000|2022-01-07 16:20:00|3099.92|3091.22|3124.21|3115.51|3127.41|3118.71|3097.77|3089.07|1162
1641572700000|2022-01-07 16:25:00|3124.16|3115.46|3177.18|3168.48|3181.47|3172.77|3120.09|3111.39|1172
1641573000000|2022-01-07 16:30:00|3177.51|3168.81|3183.32|3174.62|3189.07|3180.37|3168|3159.3|1156
1641573300000|2022-01-07 16:35:00|3183.33|3174.63|3188.06|3179.36|3189.26|3180.56|3175.85|3167.15|1153
1641573600000|2022-01-07 16:40:00|3188.12|3179.42|3196.71|3188.01|3200.84|3192.14|3187.83|3179.13|1129
1641573900000|2022-01-07 16:45:00|3196.79|3188.09|3205.03|3196.33|3206.87|3198.17|3187.64|3178.94|1117
1641574200000|2022-01-07 16:50:00|3204.98|3196.28|3209.19|3200.49|3209.22|3200.52|3197.57|3188.87|1129
1641574500000|2022-01-07 16:55:00|3209.18|3200.48|3218.48|3209.78|3224.93|3216.23|3205.71|3197.01|1124
1641574800000|2022-01-07 17:00:00|3218.32|3209.62|3207.14|3198.44|3219.69|3210.99|3205.72|3197.02|1128
1641575100000|2022-01-07 17:05:00|3207.25|3198.55|3202.48|3193.78|3208.51|3199.81|3199.93|3191.23|1090
1641575400000|2022-01-07 17:10:00|3202.37|3193.67|3204.99|3196.29|3211.49|3202.79|3200.74|3192.04|1083
1641575700000|2022-01-07 17:15:00|3205.08|3196.38|3196.11|3187.41|3210.43|3201.73|3196.11|3187.41|1082
1641576000000|2022-01-07 17:20:00|3196.03|3187.33|3190.57|3181.87|3196.03|3187.33|3189.38|3180.68|1085
1641576300000|2022-01-07 17:25:00|3190.67|3181.97|3195.68|3186.98|3196.84|3188.14|3186.47|3177.77|1105
1641576600000|2022-01-07 17:30:00|3195.45|3186.75|3185.69|3176.99|3195.45|3186.75|3184.59|3175.89|1077
1641576900000|2022-01-07 17:35:00|3185.46|3176.76|3184.13|3175.43|3188.67|3179.97|3177.96|3169.26|1059
1641577200000|2022-01-07 17:40:00|3184.21|3175.51|3191.41|3182.71|3192.83|3184.13|3182.84|3174.14|1005
1641577500000|2022-01-07 17:45:00|3191.32|3182.62|3194.8|3186.1|3202.06|3193.36|3188.28|3179.58|1036
1641577800000|2022-01-07 17:50:00|3194.84|3186.14|3202.9|3194.2|3202.99|3194.29|3193.06|3184.36|1064
1641578100000|2022-01-07 17:55:00|3202.93|3194.23|3207.56|3198.86|3208.24|3199.54|3199.3|3190.6|970
1641578400000|2022-01-07 18:00:00|3207.44|3198.74|3212.35|3203.65|3212.75|3204.05|3199.25|3190.55|1116
1641578700000|2022-01-07 18:05:00|3212.23|3203.53|3200.95|3192.25|3212.32|3203.62|3200.95|3192.25|992
1641579000000|2022-01-07 18:10:00|3201.07|3192.37|3204.57|3195.87|3207.84|3199.14|3199.94|3191.24|1052
1641579300000|2022-01-07 18:15:00|3204.5|3195.8|3196.26|3187.56|3211.7|3203|3196.24|3187.54|1007
1641579600000|2022-01-07 18:20:00|3196.38|3187.68|3188.25|3179.55|3198.03|3189.33|3186.72|3178.02|1003
1641579900000|2022-01-07 18:25:00|3188.22|3179.52|3180.21|3171.51|3189.65|3180.95|3179.81|3171.11|1036
1641580200000|2022-01-07 18:30:00|3180.32|3171.62|3190.4|3181.7|3194.05|3185.35|3180.01|3171.31|1080
1641580500000|2022-01-07 18:35:00|3190.41|3181.71|3186.6|3177.9|3193.6|3184.9|3184.72|3176.02|991
1641580800000|2022-01-07 18:40:00|3186.7|3178|3178.39|3169.69|3190.13|3181.43|3177.73|3169.03|1005
1641581100000|2022-01-07 18:45:00|3178.37|3169.67|3166.59|3157.89|3178.58|3169.88|3166.59|3157.89|1090
1641581400000|2022-01-07 18:50:00|3166.76|3158.06|3173.2|3164.5|3174.54|3165.84|3161.99|3153.29|1080
1641581700000|2022-01-07 18:55:00|3173.26|3164.56|3175.96|3167.26|3178.01|3169.31|3171.59|3162.89|985
1641582000000|2022-01-07 19:00:00|3176.18|3167.48|3171.9|3163.2|3181.37|3172.67|3171.9|3163.2|1023
1641582300000|2022-01-07 19:05:00|3172.2|3163.5|3151.62|3142.92|3172.57|3163.87|3151.29|3142.59|1071
1641582600000|2022-01-07 19:10:00|3151.67|3142.97|3151.07|3142.37|3156.55|3147.85|3148.83|3140.13|1063
1641582900000|2022-01-07 19:15:00|3151.09|3142.39|3158.57|3149.87|3162.36|3153.66|3151.09|3142.39|1021
1641583200000|2022-01-07 19:20:00|3158.54|3149.84|3158.91|3150.21|3159.88|3151.18|3153.09|3144.39|1037
1641583500000|2022-01-07 19:25:00|3158.66|3149.96|3178.21|3169.51|3178.44|3169.74|3157.63|3148.93|973
1641583800000|2022-01-07 19:30:00|3178.18|3169.48|3180.39|3171.69|3181.95|3173.25|3174.47|3165.77|1085
1641584100000|2022-01-07 19:35:00|3180.5|3171.8|3190.38|3181.68|3190.38|3181.68|3178.81|3170.11|1043
1641584400000|2022-01-07 19:40:00|3189.99|3181.29|3189.16|3180.46|3192.65|3183.95|3186.24|3177.54|997
1641584700000|2022-01-07 19:45:00|3189.21|3180.51|3199.3|3190.6|3206.9|3198.2|3186.24|3177.54|1050
1641585000000|2022-01-07 19:50:00|3199.42|3190.72|3203.64|3194.94|3206.98|3198.28|3193.35|3184.65|1036
1641585300000|2022-01-07 19:55:00|3203.73|3195.03|3201.14|3192.44|3206.12|3197.42|3199.11|3190.41|974
1641585600000|2022-01-07 20:00:00|3201.5|3192.8|3214.14|3205.44|3215.11|3206.41|3201.5|3192.8|1037
1641585900000|2022-01-07 20:05:00|3214.16|3205.46|3211.88|3203.18|3217.7|3209|3210.7|3202|1001
1641586200000|2022-01-07 20:10:00|3211.56|3202.86|3199.01|3190.31|3212.9|3204.2|3196.39|3187.69|1033
1641586500000|2022-01-07 20:15:00|3198.86|3190.16|3198.42|3189.72|3203.7|3195|3193.88|3185.18|1039
1641586800000|2022-01-07 20:20:00|3198.51|3189.81|3190.97|3182.27|3205.26|3196.56|3190.71|3182.01|1048
1641587100000|2022-01-07 20:25:00|3190.99|3182.29|3195.66|3186.96|3197.57|3188.87|3187.79|3179.09|1040
1641587400000|2022-01-07 20:30:00|3195.74|3187.04|3205.76|3197.06|3208.88|3200.18|3193.08|3184.38|1090
1641587700000|2022-01-07 20:35:00|3206.03|3197.33|3213.53|3204.83|3219.28|3210.58|3203.28|3194.58|1044
1641588000000|2022-01-07 20:40:00|3213.48|3204.78|3210.25|3201.55|3216.65|3207.95|3205.19|3196.49|1021
1641588300000|2022-01-07 20:45:00|3210.21|3201.51|3220.46|3211.76|3223.93|3215.23|3206.67|3197.97|1040
1641588600000|2022-01-07 20:50:00|3220.48|3211.78|3223.22|3214.52|3227.78|3219.08|3215.8|3207.1|1100
1641588900000|2022-01-07 20:55:00|3223.34|3214.64|3219.46|3210.76|3228.32|3219.62|3218.47|3209.77|990
1641589200000|2022-01-07 21:00:00|3219.53|3210.83|3222.18|3213.48|3227.95|3219.25|3218.94|3210.24|1007
1641589500000|2022-01-07 21:05:00|3222.2|3213.5|3217.7|3209|3226.39|3217.69|3217.7|3209|1042
1641589800000|2022-01-07 21:10:00|3217.58|3208.88|3217.22|3208.52|3221.72|3213.02|3216.18|3207.48|986
1641590100000|2022-01-07 21:15:00|3217.21|3208.51|3212.11|3203.41|3220.69|3211.99|3210|3201.3|930
1641590400000|2022-01-07 21:20:00|3212.1|3203.4|3221.57|3212.87|3221.8|3213.1|3212.01|3203.31|930
1641590700000|2022-01-07 21:25:00|3221.16|3212.46|3217.04|3208.34|3222.34|3213.64|3215.66|3206.96|911
1641591000000|2022-01-07 21:30:00|3217.13|3208.43|3219.66|3210.96|3226.09|3217.39|3217.04|3208.34|948
1641591300000|2022-01-07 21:35:00|3219.64|3210.94|3227.05|3218.35|3227.09|3218.39|3216.76|3208.06|964
1641591600000|2022-01-07 21:40:00|3227.06|3218.36|3224.33|3215.63|3227.09|3218.39|3219.36|3210.66|983
1641591900000|2022-01-07 21:45:00|3224.31|3215.61|3222.3|3213.6|3225.85|3217.15|3220.64|3211.94|881
1641592200000|2022-01-07 21:50:00|3222.32|3213.62|3219.19|3210.49|3225.78|3217.08|3219.14|3210.44|812
1641592500000|2022-01-07 21:55:00|3219.2|3210.5|3223.45|3214.75|3224.6|3215.9|3218.95|3210.25|635
1641628800000|2022-01-08 08:00:00|3220.73|3212.03|3224.54|3215.84|3225.9|3217.2|3220.52|3211.82|937
1641629100000|2022-01-08 08:05:00|3224.56|3215.86|3228.12|3219.42|3232.35|3223.65|3224.53|3215.83|947
1641629400000|2022-01-08 08:10:00|3228.07|3219.37|3236.6|3227.9|3241.11|3232.41|3226.81|3218.11|935
1641629700000|2022-01-08 08:15:00|3236.62|3227.92|3233.13|3224.43|3236.62|3227.92|3231.64|3222.94|982
1641630000000|2022-01-08 08:20:00|3233.17|3224.47|3231.66|3222.96|3236.38|3227.68|3227.62|3218.92|957
1641630300000|2022-01-08 08:25:00|3231.68|3222.98|3224.85|3216.15|3232.59|3223.89|3223.45|3214.75|875
1641630600000|2022-01-08 08:30:00|3224.86|3216.16|3222.1|3213.4|3228.28|3219.58|3217.87|3209.17|1000
1641630900000|2022-01-08 08:35:00|3222.08|3213.38|3218.86|3210.16|3222.31|3213.61|3214.74|3206.04|1009
1641631200000|2022-01-08 08:40:00|3218.84|3210.14|3217.9|3209.2|3220.32|3211.62|3217.14|3208.44|920
1641631500000|2022-01-08 08:45:00|3217.92|3209.22|3223.9|3215.2|3225.46|3216.76|3216.82|3208.12|961
1641631800000|2022-01-08 08:50:00|3223.86|3215.16|3224.83|3216.13|3226.43|3217.73|3221.01|3212.31|951
1641632100000|2022-01-08 08:55:00|3224.84|3216.14|3219.72|3211.02|3224.84|3216.14|3218.93|3210.23|917
1641632400000|2022-01-08 09:00:00|3219.71|3211.01|3224.58|3215.88|3226.48|3217.78|3219.71|3211.01|897
1641632700000|2022-01-08 09:05:00|3224.49|3215.79|3230.66|3221.96|3231.79|3223.09|3223.69|3214.99|779
1641633000000|2022-01-08 09:10:00|3230.62|3221.92|3231.68|3222.98|3231.68|3222.98|3226.33|3217.63|841
1641633300000|2022-01-08 09:15:00|3231.95|3223.25|3227.16|3218.46|3232.43|3223.73|3226.03|3217.33|881
1641633600000|2022-01-08 09:20:00|3227.14|3218.44|3223.55|3214.85|3227.14|3218.44|3222.51|3213.81|940
1641633900000|2022-01-08 09:25:00|3223.53|3214.83|3226.39|3217.69|3227.73|3219.03|3223.53|3214.83|805
1641634200000|2022-01-08 09:30:00|3226.38|3217.68|3227.65|3218.95|3227.84|3219.14|3223.05|3214.35|820
1641634500000|2022-01-08 09:35:00|3227.73|3219.03|3230.06|3221.36|3231.47|3222.77|3227.58|3218.88|843
1641634800000|2022-01-08 09:40:00|3230.12|3221.42|3241.12|3232.42|3243.79|3235.09|3228.78|3220.08|1015
1641635100000|2022-01-08 09:45:00|3241.08|3232.38|3237.87|3229.17|3242.83|3234.13|3237.18|3228.48|966
1641635400000|2022-01-08 09:50:00|3237.86|3229.16|3241.63|3232.93|3241.94|3233.24|3237.86|3229.16|871
1641635700000|2022-01-08 09:55:00|3241.62|3232.92|3245.21|3236.51|3245.3|3236.6|3238.09|3229.39|867
1641636000000|2022-01-08 10:00:00|3245.18|3236.48|3236.55|3227.85|3246.8|3238.1|3236.21|3227.51|932
1641636300000|2022-01-08 10:05:00|3236.48|3227.78|3237.69|3228.99|3240.44|3231.74|3236.45|3227.75|809
1641636600000|2022-01-08 10:10:00|3237.7|3229|3240.13|3231.43|3240.41|3231.71|3237.52|3228.82|710
1641636900000|2022-01-08 10:15:00|3240.11|3231.41|3233.35|3224.65|3240.23|3231.53|3233.19|3224.49|612
1641637200000|2022-01-08 10:20:00|3233.36|3224.66|3235.1|3226.4|3236.21|3227.51|3231.52|3222.82|738
1641637500000|2022-01-08 10:25:00|3235.12|3226.42|3237.72|3229.02|3237.74|3229.04|3234.83|3226.13|641
1641637800000|2022-01-08 10:30:00|3237.69|3228.99|3237.71|3229.01|3240.05|3231.35|3237.23|3228.53|597
1641638100000|2022-01-08 10:35:00|3237.74|3229.04|3246.93|3238.23|3251.66|3242.96|3237.13|3228.43|801
1641638400000|2022-01-08 10:40:00|3246.91|3238.21|3235.89|3227.19|3246.93|3238.23|3233.37|3224.67|937
1641638700000|2022-01-08 10:45:00|3235.92|3227.22|3222.01|3213.31|3236.05|3227.35|3214.37|3205.67|995
1641639000000|2022-01-08 10:50:00|3221.93|3213.23|3223.07|3214.37|3226.25|3217.55|3218.77|3210.07|912
1641639300000|2022-01-08 10:55:00|3223.02|3214.32|3225.47|3216.77|3226.43|3217.73|3220.6|3211.9|849
1641639600000|2022-01-08 11:00:00|3225.48|3216.78|3218.1|3209.4|3226.5|3217.8|3217.92|3209.22|927
1641639900000|2022-01-08 11:05:00|3218.11|3209.41|3219.7|3211|3221.45|3212.75|3214.06|3205.36|949
1641640200000|2022-01-08 11:10:00|3219.64|3210.94|3220.04|3211.34|3223.55|3214.85|3217.79|3209.09|880
1641640500000|2022-01-08 11:15:00|3220.03|3211.33|3226.19|3217.49|3227.05|3218.35|3216.62|3207.92|843
1641640800000|2022-01-08 11:20:00|3226.23|3217.53|3225.99|3217.29|3228.19|3219.49|3225.66|3216.96|752
1641641100000|2022-01-08 11:25:00|3226|3217.3|3221.92|3213.22|3226.16|3217.46|3221.38|3212.68|715
1641641400000|2022-01-08 11:30:00|3221.93|3213.23|3217.2|3208.5|3224.97|3216.27|3215.99|3207.29|744
1641641700000|2022-01-08 11:35:00|3217.27|3208.57|3214.81|3206.11|3218.85|3210.15|3214.54|3205.84|866
1641642000000|2022-01-08 11:40:00|3214.85|3206.15|3221.94|3213.24|3223.33|3214.63|3214.84|3206.14|855
1641642300000|2022-01-08 11:45:00|3221.92|3213.22|3219.09|3210.39|3223.65|3214.95|3218.57|3209.87|770
1641642600000|2022-01-08 11:50:00|3219.1|3210.4|3223.73|3215.03|3223.99|3215.29|3219.1|3210.4|694
1641642900000|2022-01-08 11:55:00|3223.7|3215|3224.43|3215.73|3226.72|3218.02|3223.34|3214.64|726
1641643200000|2022-01-08 12:00:00|3224.44|3215.74|3230.57|3221.87|3230.71|3222.01|3221.91|3213.21|924
1641643500000|2022-01-08 12:05:00|3230.54|3221.84|3231.71|3223.01|3233.99|3225.29|3228.99|3220.29|853
1641643800000|2022-01-08 12:10:00|3231.73|3223.03|3231.3|3222.6|3232.68|3223.98|3228.63|3219.93|831
1641644100000|2022-01-08 12:15:00|3231.29|3222.59|3224.95|3216.25|3231.29|3222.59|3223.25|3214.55|862
1641644400000|2022-01-08 12:20:00|3224.91|3216.21|3218.47|3209.77|3226.38|3217.68|3218.45|3209.75|854
1641644700000|2022-01-08 12:25:00|3218.42|3209.72|3220.83|3212.13|3222.47|3213.77|3217.23|3208.53|949
1641645000000|2022-01-08 12:30:00|3220.86|3212.16|3217.22|3208.52|3221.6|3212.9|3214.93|3206.23|976
1641645300000|2022-01-08 12:35:00|3217.1|3208.4|3211.19|3202.49|3218.38|3209.68|3210.65|3201.95|859
1641645600000|2022-01-08 12:40:00|3211.13|3202.43|3205.18|3196.48|3211.28|3202.58|3204.71|3196.01|951
1641645900000|2022-01-08 12:45:00|3205.2|3196.5|3201.49|3192.79|3208.47|3199.77|3198.49|3189.79|1012
1641646200000|2022-01-08 12:50:00|3201.59|3192.89|3204.1|3195.4|3207.06|3198.36|3201.55|3192.85|842
1641646500000|2022-01-08 12:55:00|3204.11|3195.41|3206.19|3197.49|3206.65|3197.95|3204.11|3195.41|793
1641646800000|2022-01-08 13:00:00|3206.12|3197.42|3208.57|3199.87|3210.08|3201.38|3198.77|3190.07|923
1641647100000|2022-01-08 13:05:00|3208.58|3199.88|3205.21|3196.51|3209.07|3200.37|3204.68|3195.98|843
1641647400000|2022-01-08 13:10:00|3205.23|3196.53|3203.16|3194.46|3207.77|3199.07|3201.68|3192.98|857
1641647700000|2022-01-08 13:15:00|3203.2|3194.5|3192.63|3183.93|3203.9|3195.2|3184.82|3176.12|1033
1641648000000|2022-01-08 13:20:00|3192.64|3183.94|3192.65|3183.95|3196.83|3188.13|3189.87|3181.17|969
1641648300000|2022-01-08 13:25:00|3192.64|3183.94|3203.99|3195.29|3204.63|3195.93|3192.64|3183.94|894
1641648600000|2022-01-08 13:30:00|3204.05|3195.35|3199.26|3190.56|3206.71|3198.01|3199.19|3190.49|908
1641648900000|2022-01-08 13:35:00|3199.32|3190.62|3204.18|3195.48|3208.13|3199.43|3199.32|3190.62|934
1641649200000|2022-01-08 13:40:00|3204.22|3195.52|3206.79|3198.09|3210.73|3202.03|3203.22|3194.52|912
1641649500000|2022-01-08 13:45:00|3206.78|3198.08|3209.29|3200.59|3212.46|3203.76|3206.63|3197.93|961
1641649800000|2022-01-08 13:50:00|3209.27|3200.57|3204.95|3196.25|3211.75|3203.05|3204.95|3196.25|889
1641650100000|2022-01-08 13:55:00|3204.96|3196.26|3204.7|3196|3205.03|3196.33|3199.95|3191.25|865
1641650400000|2022-01-08 14:00:00|3204.76|3196.06|3206.85|3198.15|3207.49|3198.79|3202.62|3193.92|904
1641650700000|2022-01-08 14:05:00|3206.84|3198.14|3207.99|3199.29|3208.1|3199.4|3202.73|3194.03|903
1641651000000|2022-01-08 14:10:00|3207.95|3199.25|3207.6|3198.9|3209.67|3200.97|3206.39|3197.69|882
1641651300000|2022-01-08 14:15:00|3207.59|3198.89|3196.52|3187.82|3209.95|3201.25|3193.57|3184.87|882
1641651600000|2022-01-08 14:20:00|3196.62|3187.92|3194.82|3186.12|3197.99|3189.29|3192.19|3183.49|940
1641651900000|2022-01-08 14:25:00|3194.81|3186.11|3195.12|3186.42|3196.01|3187.31|3192.37|3183.67|888
1641652200000|2022-01-08 14:30:00|3195.13|3186.43|3188.84|3180.14|3197.66|3188.96|3188.04|3179.34|873
1641652500000|2022-01-08 14:35:00|3188.88|3180.18|3188.6|3179.9|3188.93|3180.23|3184.03|3175.33|936
1641652800000|2022-01-08 14:40:00|3188.62|3179.92|3194.35|3185.65|3197.15|3188.45|3187.8|3179.1|957
1641653100000|2022-01-08 14:45:00|3194.32|3185.62|3195.43|3186.73|3196.47|3187.77|3190.25|3181.55|901
1641653400000|2022-01-08 14:50:00|3195.4|3186.7|3190.14|3181.44|3195.43|3186.73|3188.69|3179.99|870
1641653700000|2022-01-08 14:55:00|3190.15|3181.45|3181.21|3172.51|3193.76|3185.06|3180.57|3171.87|892
1641654000000|2022-01-08 15:00:00|3181.32|3172.62|3159.66|3150.96|3187.59|3178.89|3153.16|3144.46|1085
1641654300000|2022-01-08 15:05:00|3159.52|3150.82|3171.38|3162.68|3173.56|3164.86|3159.51|3150.81|1123
1641654600000|2022-01-08 15:10:00|3171.66|3162.96|3162.74|3154.04|3173.25|3164.55|3160.76|3152.06|1083
1641654900000|2022-01-08 15:15:00|3162.78|3154.08|3167.62|3158.92|3170.27|3161.57|3161.04|3152.34|1054
1641655200000|2022-01-08 15:20:00|3167.53|3158.83|3166.4|3157.7|3171.68|3162.98|3165.88|3157.18|966
1641655500000|2022-01-08 15:25:00|3166.42|3157.72|3166.04|3157.34|3167.06|3158.36|3161.87|3153.17|970
1641655800000|2022-01-08 15:30:00|3166.05|3157.35|3154.23|3145.53|3169.23|3160.53|3152.5|3143.8|1043
1641656100000|2022-01-08 15:35:00|3154.25|3145.55|3163.19|3154.49|3165.12|3156.42|3154.1|3145.4|1011
1641656400000|2022-01-08 15:40:00|3163.2|3154.5|3162.66|3153.96|3164.14|3155.44|3159.87|3151.17|897
1641656700000|2022-01-08 15:45:00|3162.6|3153.9|3166.47|3157.77|3166.82|3158.12|3160.96|3152.26|996
1641657000000|2022-01-08 15:50:00|3166.56|3157.86|3163.06|3154.36|3170.34|3161.64|3161.36|3152.66|973
1641657300000|2022-01-08 15:55:00|3163.08|3154.38|3164.73|3156.03|3167.45|3158.75|3160.03|3151.33|992
1641657600000|2022-01-08 16:00:00|3164.75|3156.05|3158.93|3150.23|3164.82|3156.12|3154.52|3145.82|1030
1641657900000|2022-01-08 16:05:00|3158.95|3150.25|3176.5|3167.8|3178.77|3170.07|3156.3|3147.6|1020
1641658200000|2022-01-08 16:10:00|3176.42|3167.72|3181.63|3172.93|3183.16|3174.46|3176.4|3167.7|1020
1641658500000|2022-01-08 16:15:00|3181.64|3172.94|3177.05|3168.35|3183.73|3175.03|3176.13|3167.43|988
1641658800000|2022-01-08 16:20:00|3177.06|3168.36|3172.63|3163.93|3178.68|3169.98|3172.63|3163.93|917
1641659100000|2022-01-08 16:25:00|3172.61|3163.91|3161.49|3152.79|3172.94|3164.24|3158.88|3150.18|1056
1641659400000|2022-01-08 16:30:00|3161.45|3152.75|3140.66|3131.96|3161.61|3152.91|3135.19|3126.49|1088
1641659700000|2022-01-08 16:35:00|3140.68|3131.98|3148.24|3139.54|3152.62|3143.92|3140.68|3131.98|1048
1641660000000|2022-01-08 16:40:00|3148.33|3139.63|3140.7|3132|3149.95|3141.25|3135.44|3126.74|1066
1641660300000|2022-01-08 16:45:00|3140.23|3131.53|3142.84|3134.14|3145.76|3137.06|3136.32|3127.62|1034
1641660600000|2022-01-08 16:50:00|3143.18|3134.48|3147.2|3138.5|3149.18|3140.48|3139.43|3130.73|962
1641660900000|2022-01-08 16:55:00|3147.22|3138.52|3132.73|3124.03|3147.84|3139.14|3127.11|3118.41|1084
1641661200000|2022-01-08 17:00:00|3132.62|3123.92|3132.25|3123.55|3138.37|3129.67|3125.45|3116.75|1138
1641661500000|2022-01-08 17:05:00|3132.42|3123.72|3131.33|3122.63|3140.46|3131.76|3130.02|3121.32|1093
1641661800000|2022-01-08 17:10:00|3131.31|3122.61|3118.99|3110.29|3131.98|3123.28|3117.52|3108.82|1095
1641662100000|2022-01-08 17:15:00|3119.01|3110.31|3129.9|3121.2|3130.45|3121.75|3118.88|3110.18|1077
1641662400000|2022-01-08 17:20:00|3129.88|3121.18|3125.06|3116.36|3131.52|3122.82|3122.88|3114.18|1016
1641662700000|2022-01-08 17:25:00|3125.08|3116.38|3120.47|3111.77|3130.04|3121.34|3119.7|3111|984
1641663000000|2022-01-08 17:30:00|3120.48|3111.78|3105.1|3096.4|3120.48|3111.78|3105.05|3096.35|1081
1641663300000|2022-01-08 17:35:00|3105.09|3096.39|3091.38|3082.68|3105.13|3096.43|3085.01|3076.31|1123
1641663600000|2022-01-08 17:40:00|3091.44|3082.74|3088.22|3079.52|3094.93|3086.23|3077.51|3068.81|1132
1641663900000|2022-01-08 17:45:00|3088.3|3079.6|3082.24|3073.54|3101.8|3093.1|3077.9|3069.2|1135
1641664200000|2022-01-08 17:50:00|3082.37|3073.67|3067.3|3058.6|3084.74|3076.04|3059.72|3051.02|1123
1641664500000|2022-01-08 17:55:00|3067.31|3058.61|3044.67|3035.97|3067.49|3058.79|3041.88|3033.18|1129
1641664800000|2022-01-08 18:00:00|3044.48|3035.78|3031.32|3022.62|3066.98|3058.28|3029.38|3020.68|1162
1641665100000|2022-01-08 18:05:00|3031.25|3022.55|3017.62|3008.92|3035.83|3027.13|3012.14|3003.44|1172
1641665400000|2022-01-08 18:10:00|3017.55|3008.85|3036.94|3028.24|3036.94|3028.24|3005.91|2997.21|1158
1641665700000|2022-01-08 18:15:00|3037.07|3028.37|3043.31|3034.61|3060.51|3051.81|3030.63|3021.93|1164
1641666000000|2022-01-08 18:20:00|3043.13|3034.43|3081.29|3072.59|3081.96|3073.26|3040.07|3031.37|1156
1641666300000|2022-01-08 18:25:00|3081.03|3072.33|3067.34|3058.64|3083.81|3075.11|3061.99|3053.29|1144
1641666600000|2022-01-08 18:30:00|3067.14|3058.44|3080.79|3072.09|3080.92|3072.22|3063.51|3054.81|1124
1641666900000|2022-01-08 18:35:00|3080.81|3072.11|3062.1|3053.4|3081.09|3072.39|3056.95|3048.25|1102
1641667200000|2022-01-08 18:40:00|3062.24|3053.54|3053.16|3044.46|3066.66|3057.96|3052.4|3043.7|1059
1641667500000|2022-01-08 18:45:00|3053.2|3044.5|3049.05|3040.35|3060.1|3051.4|3043.82|3035.12|1123
1641667800000|2022-01-08 18:50:00|3048.91|3040.21|3040.33|3031.63|3051.42|3042.72|3039.31|3030.61|1088
1641668100000|2022-01-08 18:55:00|3040.19|3031.49|3012.59|3003.89|3044|3035.3|3011.23|3002.53|1141
1641668400000|2022-01-08 19:00:00|3012.64|3003.94|3022.56|3013.86|3031.05|3022.35|3004.82|2996.12|1167
1641668700000|2022-01-08 19:05:00|3022.5|3013.8|3044.81|3036.11|3058.24|3049.54|3019.49|3010.79|1144
1641669000000|2022-01-08 19:10:00|3044.83|3036.13|3042.31|3033.61|3046.55|3037.85|3030.64|3021.94|1134
1641669300000|2022-01-08 19:15:00|3042.44|3033.74|3018.27|3009.57|3046.54|3037.84|3017.99|3009.29|1133
1641669600000|2022-01-08 19:20:00|3017.82|3009.12|3006.2|2997.5|3019.74|3011.04|3005.06|2996.36|1123
1641669900000|2022-01-08 19:25:00|3006.16|2997.46|3023.99|3015.29|3029.24|3020.54|3005.64|2996.94|1144
1641670200000|2022-01-08 19:30:00|3023.83|3015.13|3036.86|3028.16|3037.51|3028.81|3020.88|3012.18|1122
1641670500000|2022-01-08 19:35:00|3036.88|3028.18|3030.64|3021.94|3044.38|3035.68|3030.49|3021.79|1108
1641670800000|2022-01-08 19:40:00|3030.55|3021.85|3020.92|3012.22|3038.15|3029.45|3019.4|3010.7|1078
1641671100000|2022-01-08 19:45:00|3021.01|3012.31|3011.61|3002.91|3024.99|3016.29|3010.73|3002.03|1093
1641671400000|2022-01-08 19:50:00|3011.66|3002.96|3015.54|3006.84|3025.28|3016.58|3010.2|3001.5|1126
1641671700000|2022-01-08 19:55:00|3015.18|3006.48|3031.95|3023.25|3039.07|3030.37|3012.76|3004.06|1112
1641672000000|2022-01-08 20:00:00|3031.99|3023.29|3038.98|3030.28|3052.25|3043.55|3029.32|3020.62|1121
1641672300000|2022-01-08 20:05:00|3038.9|3030.2|3026.81|3018.11|3039.35|3030.65|3018.12|3009.42|1088
1641672600000|2022-01-08 20:10:00|3026.67|3017.97|3014.37|3005.67|3027.04|3018.34|3011.34|3002.64|1089
1641672900000|2022-01-08 20:15:00|3014.04|3005.34|3022.29|3013.59|3022.57|3013.87|3008.77|3000.07|1122
1641673200000|2022-01-08 20:20:00|3022.36|3013.66|3024.06|3015.36|3025.91|3017.21|3010.45|3001.75|1106
1641673500000|2022-01-08 20:25:00|3024.02|3015.32|3039.06|3030.36|3041.07|3032.37|3021.24|3012.54|1105
1641673800000|2022-01-08 20:30:00|3039.16|3030.46|3044.67|3035.97|3047.35|3038.65|3035.12|3026.42|1089
1641674100000|2022-01-08 20:35:00|3044.75|3036.05|3046.4|3037.7|3055.87|3047.17|3044.75|3036.05|1125
1641674400000|2022-01-08 20:40:00|3046.44|3037.74|3049.56|3040.86|3049.8|3041.1|3041.19|3032.49|1075
1641674700000|2022-01-08 20:45:00|3049.51|3040.81|3041.28|3032.58|3051.58|3042.88|3037.98|3029.28|1059
1641675000000|2022-01-08 20:50:00|3041.32|3032.62|3031.86|3023.16|3041.35|3032.65|3031.01|3022.31|1007
1641675300000|2022-01-08 20:55:00|3031.84|3023.14|3034.93|3026.23|3039.85|3031.15|3029.28|3020.58|1035
1641675600000|2022-01-08 21:00:00|3035.76|3027.06|3051.15|3042.45|3052.55|3043.85|3031.35|3022.65|1092
1641675900000|2022-01-08 21:05:00|3051.14|3042.44|3054.08|3045.38|3057.27|3048.57|3049.05|3040.35|1017
1641676200000|2022-01-08 21:10:00|3054.13|3045.43|3046.07|3037.37|3058.48|3049.78|3042.31|3033.61|1031
1641676500000|2022-01-08 21:15:00|3046.06|3037.36|3044.53|3035.83|3048.29|3039.59|3040.04|3031.34|1053
1641676800000|2022-01-08 21:20:00|3044.44|3035.74|3060.8|3052.1|3063.98|3055.28|3044.42|3035.72|1101
1641677100000|2022-01-08 21:25:00|3060.54|3051.84|3069.81|3061.11|3069.85|3061.15|3058.35|3049.65|1097
1641677400000|2022-01-08 21:30:00|3069.76|3061.06|3070.88|3062.18|3078.6|3069.9|3066.34|3057.64|1129
1641677700000|2022-01-08 21:35:00|3070.82|3062.12|3066.72|3058.02|3072.36|3063.66|3066.46|3057.76|1090
1641678000000|2022-01-08 21:40:00|3066.74|3058.04|3096.11|3087.41|3106.92|3098.22|3066.74|3058.04|1144
1641678300000|2022-01-08 21:45:00|3096.17|3087.47|3081.23|3072.53|3099.67|3090.97|3078.19|3069.49|1105
1641678600000|2022-01-08 21:50:00|3081.28|3072.58|3077.81|3069.11|3083.93|3075.23|3074.6|3065.9|1098
1641678900000|2022-01-08 21:55:00|3077.95|3069.25|3083.35|3074.65|3086.53|3077.83|3076.4|3067.7|1043
1641679200000|2022-01-08 22:00:00|3083.32|3074.62|3094.8|3086.1|3095.89|3087.19|3080.36|3071.66|1050
1641679500000|2022-01-08 22:05:00|3094.71|3086.01|3101.81|3093.11|3102.14|3093.44|3089.92|3081.22|1050
1641679800000|2022-01-08 22:10:00|3101.84|3093.14|3108.74|3100.04|3116.63|3107.93|3101.82|3093.12|1067
1641680100000|2022-01-08 22:15:00|3108.77|3100.07|3115.26|3106.56|3117.77|3109.07|3105.76|3097.06|1041
1641680400000|2022-01-08 22:20:00|3115.38|3106.68|3119.12|3110.42|3124.55|3115.85|3114.77|3106.07|1043
1641680700000|2022-01-08 22:25:00|3119.15|3110.45|3128.81|3120.11|3128.84|3120.14|3116.16|3107.46|983
1641681000000|2022-01-08 22:30:00|3128.8|3120.1|3118.11|3109.41|3129.75|3121.05|3115.33|3106.63|969
1641681300000|2022-01-08 22:35:00|3118.12|3109.42|3117.92|3109.22|3118.68|3109.98|3114.2|3105.5|835
1641681600000|2022-01-08 22:40:00|3117.91|3109.21|3133.43|3124.73|3134.24|3125.54|3117.91|3109.21|846
1641681900000|2022-01-08 22:45:00|3133.57|3124.87|3124.11|3115.41|3137.13|3128.43|3124.11|3115.41|933
1641682200000|2022-01-08 22:50:00|3124.12|3115.42|3121.15|3112.45|3125.6|3116.9|3116.5|3107.8|1015
1641682500000|2022-01-08 22:55:00|3121.12|3112.42|3123.24|3114.54|3126.06|3117.36|3119.35|3110.65|933
1641682800000|2022-01-08 23:00:00|3123.16|3114.46|3110.86|3102.16|3124.55|3115.85|3108.22|3099.52|1001
1641683100000|2022-01-08 23:05:00|3111.07|3102.37|3105.27|3096.57|3113.84|3105.14|3103.55|3094.85|1011
1641683400000|2022-01-08 23:10:00|3105.32|3096.62|3103.93|3095.23|3106.85|3098.15|3100.66|3091.96|925
1641683700000|2022-01-08 23:15:00|3103.95|3095.25|3106.38|3097.68|3110.39|3101.69|3103.67|3094.97|996
1641684000000|2022-01-08 23:20:00|3106.35|3097.65|3098.92|3090.22|3107.17|3098.47|3098.67|3089.97|922
1641684300000|2022-01-08 23:25:00|3098.93|3090.23|3095.77|3087.07|3101.37|3092.67|3094.13|3085.43|1034
1641684600000|2022-01-08 23:30:00|3095.86|3087.16|3096.4|3087.7|3101.37|3092.67|3092.53|3083.83|981
1641684900000|2022-01-08 23:35:00|3096.52|3087.82|3104.82|3096.12|3105.4|3096.7|3095.63|3086.93|974
1641685200000|2022-01-08 23:40:00|3104.83|3096.13|3107.3|3098.6|3109.37|3100.67|3104.71|3096.01|903
1641685500000|2022-01-08 23:45:00|3107.45|3098.75|3098.84|3090.14|3108.1|3099.4|3098.84|3090.14|848
1641685800000|2022-01-08 23:50:00|3098.79|3090.09|3093.21|3084.51|3098.79|3090.09|3087.27|3078.57|971
1641686100000|2022-01-08 23:55:00|3093.25|3084.55|3084.88|3076.18|3093.32|3084.62|3082.9|3074.2|922
1641686400000|2022-01-09 00:00:00|3084.87|3076.17|3074.11|3065.41|3084.91|3076.21|3072.48|3063.78|1023
1641686700000|2022-01-09 00:05:00|3074.01|3065.31|3067.61|3058.91|3074.4|3065.7|3064.05|3055.35|1070
1641687000000|2022-01-09 00:10:00|3067.62|3058.92|3085.53|3076.83|3088.59|3079.89|3064.87|3056.17|1085
1641687300000|2022-01-09 00:15:00|3085.57|3076.87|3085.04|3076.34|3090.38|3081.68|3081.43|3072.73|1053
1641687600000|2022-01-09 00:20:00|3085.07|3076.37|3080.94|3072.24|3085.14|3076.44|3075.57|3066.87|1029
1641687900000|2022-01-09 00:25:00|3080.83|3072.13|3078.76|3070.06|3085.8|3077.1|3077.75|3069.05|1025
1641688200000|2022-01-09 00:30:00|3078.78|3070.08|3083.68|3074.98|3087.11|3078.41|3077.64|3068.94|989
1641688500000|2022-01-09 00:35:00|3083.71|3075.01|3093.04|3084.34|3094.44|3085.74|3083.71|3075.01|959
1641688800000|2022-01-09 00:40:00|3093.02|3084.32|3094.93|3086.23|3096.94|3088.24|3091.38|3082.68|908
1641689100000|2022-01-09 00:45:00|3094.44|3085.74|3113|3104.3|3117.09|3108.39|3094.09|3085.39|1065
1641689400000|2022-01-09 00:50:00|3113.15|3104.45|3122.64|3113.94|3125.52|3116.82|3112.54|3103.84|1024
1641689700000|2022-01-09 00:55:00|3123.02|3114.32|3124.09|3115.39|3124.09|3115.39|3117.28|3108.58|1022
1641690000000|2022-01-09 01:00:00|3123.95|3115.25|3122.94|3114.24|3124.26|3115.56|3115.09|3106.39|1051
1641690300000|2022-01-09 01:05:00|3123|3114.3|3130.06|3121.36|3139.19|3130.49|3123|3114.3|1065
1641690600000|2022-01-09 01:10:00|3129.96|3121.26|3121.35|3112.65|3135.58|3126.88|3119.92|3111.22|993
1641690900000|2022-01-09 01:15:00|3121.23|3112.53|3119.66|3110.96|3121.24|3112.54|3113.26|3104.56|941
1641691200000|2022-01-09 01:20:00|3119.56|3110.86|3112.32|3103.62|3119.79|3111.09|3111.02|3102.32|976
1641691500000|2022-01-09 01:25:00|3112.39|3103.69|3101.02|3092.32|3114.76|3106.06|3098.9|3090.2|954
1641691800000|2022-01-09 01:30:00|3100.89|3092.19|3101.77|3093.07|3109.78|3101.08|3098.45|3089.75|1016
1641692100000|2022-01-09 01:35:00|3101.96|3093.26|3112.3|3103.6|3112.67|3103.97|3099.09|3090.39|996
1641692400000|2022-01-09 01:40:00|3112.36|3103.66|3104.13|3095.43|3112.44|3103.74|3104.03|3095.33|977
1641692700000|2022-01-09 01:45:00|3104.09|3095.39|3109.23|3100.53|3109.34|3100.64|3101.75|3093.05|859
1641693000000|2022-01-09 01:50:00|3109.21|3100.51|3107.24|3098.54|3111.14|3102.44|3103.09|3094.39|929
1641693300000|2022-01-09 01:55:00|3106.93|3098.23|3120.61|3111.91|3123.31|3114.61|3103.59|3094.89|1025
1641693600000|2022-01-09 02:00:00|3120.59|3111.89|3119.66|3110.96|3123.07|3114.37|3116.87|3108.17|964
1641693900000|2022-01-09 02:05:00|3119.68|3110.98|3119.41|3110.71|3122.27|3113.57|3117.27|3108.57|957
1641694200000|2022-01-09 02:10:00|3119.44|3110.74|3121.81|3113.11|3125.53|3116.83|3116.01|3107.31|1054
1641694500000|2022-01-09 02:15:00|3121.72|3113.02|3133.03|3124.33|3133.09|3124.39|3120.05|3111.35|1037
1641694800000|2022-01-09 02:20:00|3133.16|3124.46|3133.16|3124.46|3136.24|3127.54|3130.27|3121.57|1021
1641695100000|2022-01-09 02:25:00|3133.01|3124.31|3137.43|3128.73|3138.71|3130.01|3131.75|3123.05|978
1641695400000|2022-01-09 02:30:00|3137.44|3128.74|3128.05|3119.35|3138.99|3130.29|3126.62|3117.92|1005
1641695700000|2022-01-09 02:35:00|3127.95|3119.25|3130.25|3121.55|3132.97|3124.27|3127.95|3119.25|987
1641696000000|2022-01-09 02:40:00|3130.39|3121.69|3146.63|3137.93|3149.83|3141.13|3129.45|3120.75|1009
1641696300000|2022-01-09 02:45:00|3146.57|3137.87|3143.78|3135.08|3150.62|3141.92|3143.25|3134.55|1034
1641696600000|2022-01-09 02:50:00|3143.63|3134.93|3144.68|3135.98|3145.56|3136.86|3138.57|3129.87|1045
1641696900000|2022-01-09 02:55:00|3144.7|3136|3142.85|3134.15|3148.17|3139.47|3142.85|3134.15|1003
1641697200000|2022-01-09 03:00:00|3142.8|3134.1|3139.61|3130.91|3142.9|3134.2|3134.92|3126.22|1032
1641697500000|2022-01-09 03:05:00|3139.57|3130.87|3136.64|3127.94|3140.67|3131.97|3136.24|3127.54|1032
1641697800000|2022-01-09 03:10:00|3136.62|3127.92|3135.99|3127.29|3139.09|3130.39|3132.65|3123.95|1036
1641698100000|2022-01-09 03:15:00|3136.03|3127.33|3133.74|3125.04|3144|3135.3|3133.23|3124.53|1003
1641698400000|2022-01-09 03:20:00|3133.71|3125.01|3139.99|3131.29|3144.04|3135.34|3132.67|3123.97|935
1641698700000|2022-01-09 03:25:00|3140.02|3131.32|3146.41|3137.71|3149.36|3140.66|3139.87|3131.17|927
1641699000000|2022-01-09 03:30:00|3146.42|3137.72|3143.73|3135.03|3146.46|3137.76|3141.17|3132.47|961
1641699300000|2022-01-09 03:35:00|3143.71|3135.01|3134.75|3126.05|3147.08|3138.38|3132.88|3124.18|962
1641699600000|2022-01-09 03:40:00|3134.72|3126.02|3131.65|3122.95|3135.03|3126.33|3130.02|3121.32|1004
1641699900000|2022-01-09 03:45:00|3131.67|3122.97|3130.84|3122.14|3134.59|3125.89|3128.18|3119.48|947
1641700200000|2022-01-09 03:50:00|3130.77|3122.07|3126.56|3117.86|3130.82|3122.12|3125.47|3116.77|947
1641700500000|2022-01-09 03:55:00|3126.59|3117.89|3125.87|3117.17|3127.29|3118.59|3123.83|3115.13|943
1641700800000|2022-01-09 04:00:00|3125.72|3117.02|3125.72|3117.02|3133.42|3124.72|3124.88|3116.18|980
1641701100000|2022-01-09 04:05:00|3125.64|3116.94|3126.75|3118.05|3128.2|3119.5|3121.78|3113.08|940
1641701400000|2022-01-09 04:10:00|3126.76|3118.06|3128.16|3119.46|3131.41|3122.71|3126.64|3117.94|884
1641701700000|2022-01-09 04:15:00|3128.2|3119.5|3129.15|3120.45|3133.28|3124.58|3128.18|3119.48|910
1641702000000|2022-01-09 04:20:00|3129.1|3120.4|3137.62|3128.92|3141.58|3132.88|3127.63|3118.93|956
1641702300000|2022-01-09 04:25:00|3137.6|3128.9|3134.68|3125.98|3139.86|3131.16|3133.67|3124.97|941
1641702600000|2022-01-09 04:30:00|3134.69|3125.99|3135.34|3126.64|3138.25|3129.55|3133.33|3124.63|862
1641702900000|2022-01-09 04:35:00|3135.35|3126.65|3139.03|3130.33|3139.63|3130.93|3135.35|3126.65|882
1641703200000|2022-01-09 04:40:00|3139.05|3130.35|3135.47|3126.77|3142.76|3134.06|3135.37|3126.67|960
1641703500000|2022-01-09 04:45:00|3135.49|3126.79|3142.95|3134.25|3142.95|3134.25|3135.49|3126.79|853
1641703800000|2022-01-09 04:50:00|3142.96|3134.26|3144.2|3135.5|3146.5|3137.8|3142.59|3133.89|909
1641704100000|2022-01-09 04:55:00|3144.18|3135.48|3145.84|3137.14|3146.97|3138.27|3141.58|3132.88|694
1641704400000|2022-01-09 05:00:00|3145.81|3137.11|3143.03|3134.33|3146.92|3138.22|3141.07|3132.37|927
1641704700000|2022-01-09 05:05:00|3143.09|3134.39|3146.25|3137.55|3146.46|3137.76|3140.15|3131.45|930
1641705000000|2022-01-09 05:10:00|3146.28|3137.58|3145.85|3137.15|3150.87|3142.17|3143.82|3135.12|868
1641705300000|2022-01-09 05:15:00|3145.89|3137.19|3136.12|3127.42|3145.94|3137.24|3136.12|3127.42|893
1641705600000|2022-01-09 05:20:00|3135.49|3126.79|3136.24|3127.54|3137.74|3129.04|3131.69|3122.99|889
1641705900000|2022-01-09 05:25:00|3136.23|3127.53|3137.82|3129.12|3140.28|3131.58|3133.65|3124.95|932
1641706200000|2022-01-09 05:30:00|3137.83|3129.13|3135.05|3126.35|3138.8|3130.1|3133.61|3124.91|845
1641706500000|2022-01-09 05:35:00|3135.03|3126.33|3137.11|3128.41|3140.03|3131.33|3134.74|3126.04|825
1641706800000|2022-01-09 05:40:00|3137.08|3128.38|3139.14|3130.44|3140.36|3131.66|3134.24|3125.54|851
1641707100000|2022-01-09 05:45:00|3139.02|3130.32|3138.28|3129.58|3142.25|3133.55|3136.1|3127.4|926
1641707400000|2022-01-09 05:50:00|3138.26|3129.56|3128.39|3119.69|3138.9|3130.2|3124.97|3116.27|1006
1641707700000|2022-01-09 05:55:00|3128.36|3119.66|3127.7|3119|3130.41|3121.71|3124.34|3115.64|961
1641708000000|2022-01-09 06:00:00|3127.69|3118.99|3124.9|3116.2|3132.14|3123.44|3124.72|3116.02|971
1641708300000|2022-01-09 06:05:00|3124.77|3116.07|3132.79|3124.09|3134.19|3125.49|3124.73|3116.03|852
1641708600000|2022-01-09 06:10:00|3132.58|3123.88|3137.05|3128.35|3137.75|3129.05|3132.13|3123.43|919
1641708900000|2022-01-09 06:15:00|3137.06|3128.36|3132.97|3124.27|3137.94|3129.24|3131.85|3123.15|908
1641709200000|2022-01-09 06:20:00|3133.01|3124.31|3131.32|3122.62|3134.81|3126.11|3131.14|3122.44|839
1641709500000|2022-01-09 06:25:00|3131.36|3122.66|3135.77|3127.07|3136.42|3127.72|3129.86|3121.16|801
1641709800000|2022-01-09 06:30:00|3135.74|3127.04|3139.67|3130.97|3139.71|3131.01|3132.83|3124.13|918
1641710100000|2022-01-09 06:35:00|3139.69|3130.99|3143.99|3135.29|3145.84|3137.14|3139.14|3130.44|904
1641710400000|2022-01-09 06:40:00|3143.95|3135.25|3143.26|3134.56|3145.98|3137.28|3142.37|3133.67|865
1641710700000|2022-01-09 06:45:00|3143.27|3134.57|3138.97|3130.27|3143.55|3134.85|3138.4|3129.7|731
1641711000000|2022-01-09 06:50:00|3138.98|3130.28|3142.38|3133.68|3143.47|3134.77|3138.62|3129.92|811
1641711300000|2022-01-09 06:55:00|3142.47|3133.77|3142.84|3134.14|3143.44|3134.74|3141.59|3132.89|748
1641711600000|2022-01-09 07:00:00|3142.85|3134.15|3139.1|3130.4|3144.89|3136.19|3138.52|3129.82|832
1641711900000|2022-01-09 07:05:00|3139.2|3130.5|3136.75|3128.05|3142.14|3133.44|3135.77|3127.07|838
1641712200000|2022-01-09 07:10:00|3136.79|3128.09|3142.71|3134.01|3142.86|3134.16|3135.02|3126.32|878
1641712500000|2022-01-09 07:15:00|3142.72|3134.02|3139.36|3130.66|3143.7|3135|3139.23|3130.53|749
1641712800000|2022-01-09 07:20:00|3139.3|3130.6|3136.2|3127.5|3140.04|3131.34|3134.63|3125.93|793
1641713100000|2022-01-09 07:25:00|3136.34|3127.64|3137.48|3128.78|3138.52|3129.82|3135.47|3126.77|851
1641713400000|2022-01-09 07:30:00|3137.5|3128.8|3136.74|3128.04|3137.95|3129.25|3134.95|3126.25|860
1641713700000|2022-01-09 07:35:00|3136.64|3127.94|3131.32|3122.62|3136.75|3128.05|3128.41|3119.71|916
1641714000000|2022-01-09 07:40:00|3131.33|3122.63|3128.57|3119.87|3135.64|3126.94|3128.56|3119.86|813
1641714300000|2022-01-09 07:45:00|3128.54|3119.84|3133.58|3124.88|3133.72|3125.02|3128.35|3119.65|794
1641714600000|2022-01-09 07:50:00|3133.63|3124.93|3137.02|3128.32|3137.57|3128.87|3133.6|3124.9|707
1641714900000|2022-01-09 07:55:00|3137|3128.3|3132.31|3123.61|3138.63|3129.93|3132.31|3123.61|705
1641715200000|2022-01-09 08:00:00|3132.37|3123.67|3133.48|3124.78|3139.03|3130.33|3132.36|3123.66|836
1641715500000|2022-01-09 08:05:00|3133.49|3124.79|3142.2|3133.5|3142.64|3133.94|3133.34|3124.64|745
1641715800000|2022-01-09 08:10:00|3142.11|3133.41|3135.6|3126.9|3143.71|3135.01|3135.39|3126.69|902
1641716100000|2022-01-09 08:15:00|3135.62|3126.92|3127.44|3118.74|3135.87|3127.17|3125.59|3116.89|924
1641716400000|2022-01-09 08:20:00|3127.49|3118.79|3123.92|3115.22|3127.62|3118.92|3121.42|3112.72|968
1641716700000|2022-01-09 08:25:00|3123.94|3115.24|3113.24|3104.54|3125.47|3116.77|3112.58|3103.88|970
1641717000000|2022-01-09 08:30:00|3113.17|3104.47|3114.5|3105.8|3116.27|3107.57|3109.62|3100.92|881
1641717300000|2022-01-09 08:35:00|3114.49|3105.79|3121.57|3112.87|3123.34|3114.64|3114.49|3105.79|903
1641717600000|2022-01-09 08:40:00|3121.6|3112.9|3119.38|3110.68|3123.06|3114.36|3118.36|3109.66|879
1641717900000|2022-01-09 08:45:00|3119.33|3110.63|3116.56|3107.86|3123.4|3114.7|3116.54|3107.84|788
1641718200000|2022-01-09 08:50:00|3116.65|3107.95|3117.6|3108.9|3119.92|3111.22|3114.29|3105.59|788
1641718500000|2022-01-09 08:55:00|3117.61|3108.91|3112.65|3103.95|3120.15|3111.45|3112.16|3103.46|859
1641718800000|2022-01-09 09:00:00|3112.64|3103.94|3118.74|3110.04|3119.72|3111.02|3112.14|3103.44|908
1641719100000|2022-01-09 09:05:00|3118.79|3110.09|3116.79|3108.09|3120.36|3111.66|3116.03|3107.33|726
1641719400000|2022-01-09 09:10:00|3116.75|3108.05|3110.61|3101.91|3119.42|3110.72|3109.66|3100.96|888
1641719700000|2022-01-09 09:15:00|3110.55|3101.85|3104.03|3095.33|3113.71|3105.01|3102.88|3094.18|980
1641720000000|2022-01-09 09:20:00|3103.96|3095.26|3099.92|3091.22|3105.34|3096.64|3098.56|3089.86|970
1641720300000|2022-01-09 09:25:00|3099.81|3091.11|3105.78|3097.08|3107.91|3099.21|3099.76|3091.06|972
1641720600000|2022-01-09 09:30:00|3105.85|3097.15|3113.78|3105.08|3113.82|3105.12|3103.66|3094.96|927
1641720900000|2022-01-09 09:35:00|3113.79|3105.09|3116.64|3107.94|3118.48|3109.78|3112.43|3103.73|882
1641721200000|2022-01-09 09:40:00|3116.75|3108.05|3113.48|3104.78|3118.04|3109.34|3112.77|3104.07|807
1641721500000|2022-01-09 09:45:00|3113.5|3104.8|3114.92|3106.22|3118.18|3109.48|3113.5|3104.8|866
1641721800000|2022-01-09 09:50:00|3114.91|3106.21|3103.7|3095|3114.94|3106.24|3100.41|3091.71|927
1641722100000|2022-01-09 09:55:00|3103.69|3094.99|3101.59|3092.89|3104.77|3096.07|3098.53|3089.83|926
1641722400000|2022-01-09 10:00:00|3101.52|3092.82|3106.7|3098|3107.4|3098.7|3099.74|3091.04|895
1641722700000|2022-01-09 10:05:00|3106.68|3097.98|3098.89|3090.19|3106.68|3097.98|3098.34|3089.64|778
1641723000000|2022-01-09 10:10:00|3098.93|3090.23|3093.93|3085.23|3101.34|3092.64|3091.1|3082.4|954
1641723300000|2022-01-09 10:15:00|3093.94|3085.24|3093.86|3085.16|3094.61|3085.91|3089.75|3081.05|876
1641723600000|2022-01-09 10:20:00|3093.9|3085.2|3091.1|3082.4|3097.5|3088.8|3090.64|3081.94|852
1641723900000|2022-01-09 10:25:00|3091.02|3082.32|3099.9|3091.2|3100.57|3091.87|3091.02|3082.32|745
1641724200000|2022-01-09 10:30:00|3099.93|3091.23|3098.99|3090.29|3100.92|3092.22|3097.74|3089.04|576
1641724500000|2022-01-09 10:35:00|3099|3090.3|3106.31|3097.61|3106.36|3097.66|3098.78|3090.08|643
1641724800000|2022-01-09 10:40:00|3106.33|3097.63|3113.92|3105.22|3114.3|3105.6|3106.19|3097.49|794
1641725100000|2022-01-09 10:45:00|3113.91|3105.21|3111.26|3102.56|3114.02|3105.32|3108.81|3100.11|829
1641725400000|2022-01-09 10:50:00|3111.35|3102.65|3111.82|3103.12|3115.11|3106.41|3110.3|3101.6|834
1641725700000|2022-01-09 10:55:00|3111.79|3103.09|3110.9|3102.2|3112.01|3103.31|3106.96|3098.26|684
1641726000000|2022-01-09 11:00:00|3110.87|3102.17|3117.82|3109.12|3119.27|3110.57|3110.82|3102.12|782
1641726300000|2022-01-09 11:05:00|3117.92|3109.22|3121.65|3112.95|3122.37|3113.67|3117.7|3109|677
1641726600000|2022-01-09 11:10:00|3121.63|3112.93|3130.99|3122.29|3137.42|3128.72|3121.63|3112.93|944
1641726900000|2022-01-09 11:15:00|3130.92|3122.22|3125.5|3116.8|3133.63|3124.93|3124.26|3115.56|948
1641727200000|2022-01-09 11:20:00|3125.39|3116.69|3127.4|3118.7|3129.27|3120.57|3124.84|3116.14|777
1641727500000|2022-01-09 11:25:00|3127.44|3118.74|3125.85|3117.15|3130.67|3121.97|3122.66|3113.96|841
1641727800000|2022-01-09 11:30:00|3125.88|3117.18|3127.63|3118.93|3130.25|3121.55|3122.94|3114.24|814
1641728100000|2022-01-09 11:35:00|3127.57|3118.87|3131.08|3122.38|3134.14|3125.44|3126.37|3117.67|792
1641728400000|2022-01-09 11:40:00|3131.15|3122.45|3128.31|3119.61|3131.54|3122.84|3127.56|3118.86|695
1641728700000|2022-01-09 11:45:00|3128.2|3119.5|3126.32|3117.62|3130.63|3121.93|3125.49|3116.79|731
1641729000000|2022-01-09 11:50:00|3126.28|3117.58|3129.46|3120.76|3130.07|3121.37|3125.63|3116.93|739
1641729300000|2022-01-09 11:55:00|3129.52|3120.82|3132.67|3123.97|3133.07|3124.37|3128.5|3119.8|711
1641729600000|2022-01-09 12:00:00|3132.54|3123.84|3132.19|3123.49|3138.74|3130.04|3129.48|3120.78|925
1641729900000|2022-01-09 12:05:00|3132.21|3123.51|3122.22|3113.52|3132.39|3123.69|3120.85|3112.15|928
1641730200000|2022-01-09 12:10:00|3122.37|3113.67|3116.7|3108|3123.15|3114.45|3113.98|3105.28|912
1641730500000|2022-01-09 12:15:00|3116.74|3108.04|3111.1|3102.4|3118.86|3110.16|3110.53|3101.83|916
1641730800000|2022-01-09 12:20:00|3111.02|3102.32|3110.32|3101.62|3115.97|3107.27|3109.68|3100.98|865
1641731100000|2022-01-09 12:25:00|3110.16|3101.46|3115.55|3106.85|3117.52|3108.82|3110.09|3101.39|967
1641731400000|2022-01-09 12:30:00|3115.64|3106.94|3112.7|3104|3118.14|3109.44|3111.16|3102.46|869
1641731700000|2022-01-09 12:35:00|3112.45|3103.75|3116.98|3108.28|3117.13|3108.43|3111.31|3102.61|811
1641732000000|2022-01-09 12:40:00|3116.94|3108.24|3121.18|3112.48|3124.73|3116.03|3116.39|3107.69|879
1641732300000|2022-01-09 12:45:00|3121.19|3112.49|3123.27|3114.57|3125.26|3116.56|3120.78|3112.08|820
1641732600000|2022-01-09 12:50:00|3123.28|3114.58|3117.27|3108.57|3123.56|3114.86|3117.26|3108.56|842
1641732900000|2022-01-09 12:55:00|3117.31|3108.61|3114.61|3105.91|3118.87|3110.17|3114.39|3105.69|752
1641733200000|2022-01-09 13:00:00|3114.6|3105.9|3111.59|3102.89|3114.72|3106.02|3107.82|3099.12|929
1641733500000|2022-01-09 13:05:00|3111.58|3102.88|3116.88|3108.18|3119.9|3111.2|3111.56|3102.86|822
1641733800000|2022-01-09 13:10:00|3116.87|3108.17|3121.76|3113.06|3123.36|3114.66|3115.06|3106.36|825
1641734100000|2022-01-09 13:15:00|3121.74|3113.04|3130.72|3122.02|3133.35|3124.65|3121.13|3112.43|961
1641734400000|2022-01-09 13:20:00|3130.71|3122.01|3124.07|3115.37|3130.72|3122.02|3123.77|3115.07|921
1641734700000|2022-01-09 13:25:00|3124.09|3115.39|3106.82|3098.12|3124.09|3115.39|3106.72|3098.02|1001
1641735000000|2022-01-09 13:30:00|3106.89|3098.19|3106.56|3097.86|3109.12|3100.42|3101.26|3092.56|1038
1641735300000|2022-01-09 13:35:00|3106.58|3097.88|3104.6|3095.9|3107.54|3098.84|3102.52|3093.82|944
1641735600000|2022-01-09 13:40:00|3104.61|3095.91|3108.58|3099.88|3113.71|3105.01|3104.52|3095.82|968
1641735900000|2022-01-09 13:45:00|3108.45|3099.75|3107.91|3099.21|3111.38|3102.68|3107.85|3099.15|834
1641736200000|2022-01-09 13:50:00|3107.92|3099.22|3098.46|3089.76|3108.15|3099.45|3093.2|3084.5|969
1641736500000|2022-01-09 13:55:00|3098.48|3089.78|3091.43|3082.73|3098.48|3089.78|3091.31|3082.61|974
1641736800000|2022-01-09 14:00:00|3091.41|3082.71|3093.83|3085.13|3099.87|3091.17|3091.23|3082.53|992
1641737100000|2022-01-09 14:05:00|3093.78|3085.08|3105.37|3096.67|3107.34|3098.64|3093.45|3084.75|1009
1641737400000|2022-01-09 14:10:00|3105.36|3096.66|3105.76|3097.06|3106.13|3097.43|3100.9|3092.2|944
1641737700000|2022-01-09 14:15:00|3105.64|3096.94|3104.57|3095.87|3107.46|3098.76|3101.98|3093.28|954
1641738000000|2022-01-09 14:20:00|3104.59|3095.89|3102.38|3093.68|3104.59|3095.89|3099.93|3091.23|809
1641738300000|2022-01-09 14:25:00|3102.33|3093.63|3096.28|3087.58|3102.98|3094.28|3094.22|3085.52|909
1641738600000|2022-01-09 14:30:00|3096.23|3087.53|3101.5|3092.8|3101.7|3093|3094.43|3085.73|950
1641738900000|2022-01-09 14:35:00|3101.43|3092.73|3102.62|3093.92|3103.7|3095|3099.97|3091.27|910
1641739200000|2022-01-09 14:40:00|3102.68|3093.98|3117.66|3108.96|3118.99|3110.29|3102.37|3093.67|944
1641739500000|2022-01-09 14:45:00|3117.64|3108.94|3110.31|3101.61|3118.48|3109.78|3110.26|3101.56|832
1641739800000|2022-01-09 14:50:00|3110.27|3101.57|3105.94|3097.24|3110.93|3102.23|3103.5|3094.8|883
1641740100000|2022-01-09 14:55:00|3105.96|3097.26|3102.65|3093.95|3109.77|3101.07|3102.13|3093.43|938
1641740400000|2022-01-09 15:00:00|3102.68|3093.98|3104|3095.3|3105.32|3096.62|3098.34|3089.64|957
1641740700000|2022-01-09 15:05:00|3103.96|3095.26|3098.35|3089.65|3104.14|3095.44|3095.79|3087.09|866
1641741000000|2022-01-09 15:10:00|3098.17|3089.47|3090.1|3081.4|3098.17|3089.47|3088.18|3079.48|930
1641741300000|2022-01-09 15:15:00|3090.11|3081.41|3085.82|3077.12|3090.38|3081.68|3079.02|3070.32|1063
1641741600000|2022-01-09 15:20:00|3085.75|3077.05|3096.25|3087.55|3096.82|3088.12|3085.67|3076.97|1071
1641741900000|2022-01-09 15:25:00|3096.14|3087.44|3096.47|3087.77|3100.16|3091.46|3092.58|3083.88|1055
1641742200000|2022-01-09 15:30:00|3096.48|3087.78|3108.48|3099.78|3109.02|3100.32|3095.66|3086.96|1052
1641742500000|2022-01-09 15:35:00|3108.45|3099.75|3101.24|3092.54|3108.45|3099.75|3100.55|3091.85|976
1641742800000|2022-01-09 15:40:00|3101.26|3092.56|3096.79|3088.09|3103.53|3094.83|3096.79|3088.09|941
1641743100000|2022-01-09 15:45:00|3096.78|3088.08|3090.62|3081.92|3100.52|3091.82|3088.08|3079.38|951
1641743400000|2022-01-09 15:50:00|3090.58|3081.88|3093.11|3084.41|3095.85|3087.15|3089.7|3081|960
1641743700000|2022-01-09 15:55:00|3093.17|3084.47|3102.85|3094.15|3104.14|3095.44|3093.04|3084.34|948
1641744000000|2022-01-09 16:00:00|3102.77|3094.07|3109.31|3100.61|3109.89|3101.19|3100.35|3091.65|1026
1641744300000|2022-01-09 16:05:00|3109.26|3100.56|3108.04|3099.34|3109.6|3100.9|3104.72|3096.02|1003
1641744600000|2022-01-09 16:10:00|3108.12|3099.42|3098.24|3089.54|3108.18|3099.48|3098.1|3089.4|855
1641744900000|2022-01-09 16:15:00|3098.16|3089.46|3103.89|3095.19|3104.13|3095.43|3097.74|3089.04|723
1641745200000|2022-01-09 16:20:00|3103.92|3095.22|3110.6|3101.9|3111.97|3103.27|3102.83|3094.13|817
1641745500000|2022-01-09 16:25:00|3110.5|3101.8|3114.12|3105.42|3115.15|3106.45|3110.07|3101.37|900
1641745800000|2022-01-09 16:30:00|3114.13|3105.43|3129.14|3120.44|3131.46|3122.76|3113.75|3105.05|924
1641746100000|2022-01-09 16:35:00|3129.13|3120.43|3128.46|3119.76|3129.13|3120.43|3123.05|3114.35|943
1641746400000|2022-01-09 16:40:00|3128.44|3119.74|3126.32|3117.62|3129.09|3120.39|3124.45|3115.75|851
1641746700000|2022-01-09 16:45:00|3126.38|3117.68|3132.48|3123.78|3134.24|3125.54|3124.19|3115.49|871
1641747000000|2022-01-09 16:50:00|3132.43|3123.73|3143.9|3135.2|3145.32|3136.62|3131.82|3123.12|1055
1641747300000|2022-01-09 16:55:00|3143.74|3135.04|3164.98|3156.28|3165|3156.3|3143.55|3134.85|1082
1641747600000|2022-01-09 17:00:00|3164.91|3156.21|3174.25|3165.55|3175.07|3166.37|3164.02|3155.32|1078
1641747900000|2022-01-09 17:05:00|3174.24|3165.54|3160.69|3151.99|3174.34|3165.64|3159.82|3151.12|1075
1641748200000|2022-01-09 17:10:00|3160.57|3151.87|3156.34|3147.64|3163.29|3154.59|3153.41|3144.71|964
1641748500000|2022-01-09 17:15:00|3156.48|3147.78|3171.46|3162.76|3176.35|3167.65|3156.01|3147.31|1042
1641748800000|2022-01-09 17:20:00|3171.37|3162.67|3172.49|3163.79|3173.91|3165.21|3165.4|3156.7|1014
1641749100000|2022-01-09 17:25:00|3172.46|3163.76|3170.02|3161.32|3175.19|3166.49|3167.57|3158.87|907
1641749400000|2022-01-09 17:30:00|3170.05|3161.35|3169.46|3160.76|3181|3172.3|3169.08|3160.38|939
1641749700000|2022-01-09 17:35:00|3169.47|3160.77|3165.15|3156.45|3170.88|3162.18|3164.99|3156.29|912
1641750000000|2022-01-09 17:40:00|3165.16|3156.46|3170.55|3161.85|3172.35|3163.65|3164.65|3155.95|839
1641750300000|2022-01-09 17:45:00|3170.45|3161.75|3166.02|3157.32|3170.5|3161.8|3163.55|3154.85|875
1641750600000|2022-01-09 17:50:00|3166.04|3157.34|3162.38|3153.68|3169.08|3160.38|3157.78|3149.08|981
1641750900000|2022-01-09 17:55:00|3162.4|3153.7|3170.34|3161.64|3170.84|3162.14|3161.84|3153.14|906
1641751200000|2022-01-09 18:00:00|3170.28|3161.58|3172.78|3164.08|3175.59|3166.89|3169.73|3161.03|950
1641751500000|2022-01-09 18:05:00|3172.86|3164.16|3175.38|3166.68|3178.53|3169.83|3171.44|3162.74|848
1641751800000|2022-01-09 18:10:00|3175.4|3166.7|3173.28|3164.58|3177.66|3168.96|3172.2|3163.5|890
1641752100000|2022-01-09 18:15:00|3173.29|3164.59|3176.6|3167.9|3177.02|3168.32|3171.58|3162.88|834
1641752400000|2022-01-09 18:20:00|3176.7|3168|3175.09|3166.39|3178.48|3169.78|3173.39|3164.69|813
1641752700000|2022-01-09 18:25:00|3175.07|3166.37|3181.89|3173.19|3183.04|3174.34|3171.56|3162.86|895
1641753000000|2022-01-09 18:30:00|3181.94|3173.24|3179.26|3170.56|3183.44|3174.74|3178.39|3169.69|984
1641753300000|2022-01-09 18:35:00|3179.24|3170.54|3176.26|3167.56|3181.11|3172.41|3175.31|3166.61|898
1641753600000|2022-01-09 18:40:00|3176.28|3167.58|3176.13|3167.43|3176.87|3168.17|3174|3165.3|862
1641753900000|2022-01-09 18:45:00|3176.32|3167.62|3180.8|3172.1|3182.53|3173.83|3176.1|3167.4|812
1641754200000|2022-01-09 18:50:00|3180.92|3172.22|3177.23|3168.53|3182.53|3173.83|3176.98|3168.28|774
1641754500000|2022-01-09 18:55:00|3177.22|3168.52|3173.71|3165.01|3178.03|3169.33|3170.39|3161.69|942
1641754800000|2022-01-09 19:00:00|3173.62|3164.92|3177.44|3168.74|3179.17|3170.47|3169.57|3160.87|1028
1641755100000|2022-01-09 19:05:00|3177.53|3168.83|3180.15|3171.45|3182.06|3173.36|3176.95|3168.25|769
1641755400000|2022-01-09 19:10:00|3180.16|3171.46|3183.03|3174.33|3185.1|3176.4|3179.89|3171.19|838
1641755700000|2022-01-09 19:15:00|3183.09|3174.39|3188.99|3180.29|3189.26|3180.56|3182.18|3173.48|872
1641756000000|2022-01-09 19:20:00|3189|3180.3|3193.83|3185.13|3193.94|3185.24|3185.16|3176.46|873
1641756300000|2022-01-09 19:25:00|3193.92|3185.22|3207.51|3198.81|3210.97|3202.27|3193.18|3184.48|1054
1641756600000|2022-01-09 19:30:00|3207.55|3198.85|3210.58|3201.88|3213.08|3204.38|3204.58|3195.88|1090
1641756900000|2022-01-09 19:35:00|3210.57|3201.87|3201.7|3193|3211.94|3203.24|3196.77|3188.07|1048
1641757200000|2022-01-09 19:40:00|3201.71|3193.01|3203.9|3195.2|3208.89|3200.19|3201.03|3192.33|966
1641757500000|2022-01-09 19:45:00|3203.92|3195.22|3205.63|3196.93|3208.75|3200.05|3203.9|3195.2|959
1641757800000|2022-01-09 19:50:00|3205.54|3196.84|3202.43|3193.73|3207.16|3198.46|3201.57|3192.87|972
1641758100000|2022-01-09 19:55:00|3202.33|3193.63|3208.01|3199.31|3211.46|3202.76|3201.96|3193.26|941
1641758400000|2022-01-09 20:00:00|3208.04|3199.34|3208.43|3199.73|3212.51|3203.81|3204.07|3195.37|1039
1641758700000|2022-01-09 20:05:00|3208.49|3199.79|3211.6|3202.9|3212.72|3204.02|3206.3|3197.6|978
1641759000000|2022-01-09 20:10:00|3211.58|3202.88|3213.08|3204.38|3215.17|3206.47|3209.64|3200.94|927
1641759300000|2022-01-09 20:15:00|3213.09|3204.39|3208.02|3199.32|3215.06|3206.36|3208|3199.3|862
1641759600000|2022-01-09 20:20:00|3208.14|3199.44|3209.94|3199.74|3213.17|3204.47|3207.99|3199.29|908
1641759900000|2022-01-09 20:25:00|3209.93|3199.73|3207.4|3197.2|3212.9|3202.7|3206.69|3196.49|883
1641760200000|2022-01-09 20:30:00|3207.42|3197.22|3200.08|3189.88|3208.06|3197.86|3199.43|3189.23|939
1641760500000|2022-01-09 20:35:00|3200.01|3189.81|3201.28|3191.08|3203.77|3193.57|3199.47|3189.27|882
1641760800000|2022-01-09 20:40:00|3201.33|3191.13|3201.02|3190.82|3206.06|3195.86|3200.35|3190.15|885
1641761100000|2022-01-09 20:45:00|3200.87|3190.67|3201.25|3191.05|3205.98|3195.78|3200.3|3190.1|929
1641761400000|2022-01-09 20:50:00|3201.16|3190.96|3201.89|3191.69|3203.46|3193.26|3200.51|3190.31|833
1641761700000|2022-01-09 20:55:00|3201.9|3191.7|3202.05|3191.85|3204.55|3194.35|3199.07|3188.87|818
1641762000000|2022-01-09 21:00:00|3202.06|3191.86|3204.65|3194.45|3204.99|3194.79|3200.38|3190.18|886
1641762300000|2022-01-09 21:05:00|3204.66|3194.46|3205.46|3195.26|3206.44|3196.24|3201.6|3191.4|839
1641762600000|2022-01-09 21:10:00|3205.51|3195.31|3202.62|3192.42|3209.32|3199.12|3202.03|3191.83|824
1641762900000|2022-01-09 21:15:00|3202.58|3192.38|3204.04|3193.84|3207.72|3197.52|3202.32|3192.12|766
1641763200000|2022-01-09 21:20:00|3204.01|3193.81|3202.11|3191.91|3204.83|3194.63|3201.29|3191.09|891
1641763500000|2022-01-09 21:25:00|3202.14|3191.94|3206.35|3196.15|3206.41|3196.21|3201.91|3191.71|918
1641763800000|2022-01-09 21:30:00|3206.29|3196.09|3206.64|3196.44|3208.78|3198.58|3205.52|3195.32|848
1641764100000|2022-01-09 21:35:00|3206.71|3196.51|3205.76|3195.56|3208.07|3197.87|3204.48|3194.28|787
1641764400000|2022-01-09 21:40:00|3205.78|3195.58|3199.3|3189.1|3206.01|3195.81|3199.3|3189.1|793
1641764700000|2022-01-09 21:45:00|3199.24|3189.04|3192.54|3182.34|3199.24|3189.04|3191.66|3181.46|894
1641765000000|2022-01-09 21:50:00|3192.55|3182.35|3195.1|3184.9|3195.18|3184.98|3190.06|3179.86|764
1641765300000|2022-01-09 21:55:00|3195.09|3184.89|3194.5|3184.3|3195.59|3185.39|3192.9|3182.7|740
1641765600000|2022-01-09 22:00:00|3194.49|3184.29|3192.85|3184.15|3196.64|3187.27|3190.77|3182.07|793
1641765900000|2022-01-09 22:05:00|3192.84|3184.14|3198.83|3190.13|3200.17|3191.47|3191.2|3182.5|749
1641766200000|2022-01-09 22:10:00|3198.8|3190.1|3198.86|3190.16|3198.94|3190.24|3195.72|3187.02|735
1641766500000|2022-01-09 22:15:00|3198.88|3190.18|3200.13|3191.43|3201.15|3192.45|3198.41|3189.71|564
1641766800000|2022-01-09 22:20:00|3200.17|3191.47|3202.97|3194.27|3203.04|3194.34|3200.17|3191.47|651
1641767100000|2022-01-09 22:25:00|3202.96|3194.26|3199.13|3190.43|3204.04|3195.34|3199.09|3190.39|671
1641767400000|2022-01-09 22:30:00|3199.02|3190.32|3188.95|3180.25|3199.07|3190.37|3188.91|3180.21|738
1641767700000|2022-01-09 22:35:00|3188.96|3180.26|3192.37|3183.67|3192.79|3184.09|3188.65|3179.95|687
1641768000000|2022-01-09 22:40:00|3192.36|3183.66|3191.61|3182.91|3193.71|3185.01|3190.61|3181.91|694
1641768300000|2022-01-09 22:45:00|3191.6|3182.9|3187.43|3178.73|3191.67|3182.97|3186.79|3178.09|827
1641768600000|2022-01-09 22:50:00|3187.41|3178.71|3181.38|3172.68|3188.43|3179.73|3180.85|3172.15|921
1641768900000|2022-01-09 22:55:00|3181.45|3172.75|3183.19|3174.49|3183.53|3174.83|3178.75|3170.05|920
1641769200000|2022-01-09 23:00:00|3183.14|3174.44|3188.02|3179.32|3189.55|3180.85|3182.46|3173.76|1021
1641769500000|2022-01-09 23:05:00|3188.06|3179.36|3172.33|3163.63|3188.32|3179.62|3169.57|3160.87|1037
1641769800000|2022-01-09 23:10:00|3172.76|3164.06|3167.55|3158.85|3174.03|3165.33|3165.72|3157.02|1090
1641770100000|2022-01-09 23:15:00|3167.65|3158.95|3166.61|3157.91|3169.98|3161.28|3165.33|3156.63|1006
1641770400000|2022-01-09 23:20:00|3166.55|3157.85|3164.7|3156|3172.93|3164.23|3163.63|3154.93|997
1641770700000|2022-01-09 23:25:00|3164.71|3156.01|3158.26|3149.56|3165.55|3156.85|3156.63|3147.93|980
1641771000000|2022-01-09 23:30:00|3158.25|3149.55|3154.15|3145.45|3161.44|3152.74|3150.94|3142.24|1006
1641771300000|2022-01-09 23:35:00|3154.08|3145.38|3156.34|3147.64|3159.17|3150.47|3149.23|3140.53|1041
1641771600000|2022-01-09 23:40:00|3156.32|3147.62|3161.08|3152.38|3162.16|3153.46|3154.37|3145.67|898
1641771900000|2022-01-09 23:45:00|3161.09|3152.39|3156.48|3147.78|3163.42|3154.72|3154.86|3146.16|991
1641772200000|2022-01-09 23:50:00|3156.35|3147.65|3157.9|3149.2|3161.52|3152.82|3155.6|3146.9|910
1641772500000|2022-01-09 23:55:00|3157.55|3148.85|3156.01|3147.31|3161.03|3152.33|3153.96|3145.26|1016
1641772800000|2022-01-10 00:00:00|3155.76|3147.06|3163.25|3154.55|3164.38|3155.68|3149.6|3140.9|1068
1641773100000|2022-01-10 00:05:00|3163.32|3154.62|3156.85|3148.15|3163.76|3155.06|3146.6|3137.9|1053
1641773400000|2022-01-10 00:10:00|3156.83|3148.13|3161.92|3153.22|3162.08|3153.38|3150.59|3141.89|1062
1641773700000|2022-01-10 00:15:00|3161.85|3153.15|3167.28|3158.58|3168.21|3159.51|3158.63|3149.93|1052
1641774000000|2022-01-10 00:20:00|3167.31|3158.61|3174.82|3166.12|3175.19|3166.49|3166.32|3157.62|988
1641774300000|2022-01-10 00:25:00|3174.83|3166.13|3169.02|3160.32|3174.92|3166.22|3168.73|3160.03|995
1641774600000|2022-01-10 00:30:00|3169.01|3160.31|3164.56|3155.86|3169.18|3160.48|3161.42|3152.72|986
1641774900000|2022-01-10 00:35:00|3164.55|3155.85|3153.78|3145.08|3166.87|3158.17|3152.3|3143.6|983
1641775200000|2022-01-10 00:40:00|3153.54|3144.84|3145.51|3136.81|3156.67|3147.97|3143.7|3135|1044
1641775500000|2022-01-10 00:45:00|3145.5|3136.8|3148.25|3139.55|3150.61|3141.91|3143.24|3134.54|1022
1641775800000|2022-01-10 00:50:00|3148.16|3139.46|3152.13|3143.43|3153.4|3144.7|3146.56|3137.86|1005
1641776100000|2022-01-10 00:55:00|3152.14|3143.44|3142.49|3133.79|3152.71|3144.01|3141.11|3132.41|1014
1641776400000|2022-01-10 01:00:00|3142.52|3133.82|3143.14|3134.44|3143.81|3135.11|3134.3|3125.6|1028
1641776700000|2022-01-10 01:05:00|3143.26|3134.56|3143.91|3135.21|3147.13|3138.43|3141.41|3132.71|983
1641777000000|2022-01-10 01:10:00|3143.86|3135.16|3145.76|3137.06|3148.99|3140.29|3140.24|3131.54|1023
1641777300000|2022-01-10 01:15:00|3145.93|3137.23|3149.37|3140.67|3149.78|3141.08|3142.3|3133.6|995
1641777600000|2022-01-10 01:20:00|3149.45|3140.75|3148.55|3139.85|3150.5|3141.8|3144.84|3136.14|975
1641777900000|2022-01-10 01:25:00|3148.58|3139.88|3151.22|3142.52|3151.57|3142.87|3145.45|3136.75|880
1641778200000|2022-01-10 01:30:00|3151.2|3142.5|3153.25|3144.55|3153.33|3144.63|3146.01|3137.31|986
1641778500000|2022-01-10 01:35:00|3153.24|3144.54|3152.47|3143.77|3157.46|3148.76|3149.57|3140.87|1002
1641778800000|2022-01-10 01:40:00|3152.45|3143.75|3143.43|3134.73|3153.88|3145.18|3142.34|3133.64|1010
1641779100000|2022-01-10 01:45:00|3143.41|3134.71|3147.29|3138.59|3149.22|3140.52|3143.36|3134.66|1057
1641779400000|2022-01-10 01:50:00|3147.34|3138.64|3149.3|3140.6|3150.79|3142.09|3147.34|3138.64|1014
1641779700000|2022-01-10 01:55:00|3149.16|3140.46|3156.41|3147.71|3156.91|3148.21|3149.16|3140.46|1002
1641780000000|2022-01-10 02:00:00|3156.29|3147.59|3157.56|3148.86|3160.62|3151.92|3154.18|3145.48|982
1641780300000|2022-01-10 02:05:00|3157.39|3148.69|3155.69|3146.99|3157.57|3148.87|3151.99|3143.29|964
1641780600000|2022-01-10 02:10:00|3155.91|3147.21|3151.71|3143.01|3157.93|3149.23|3149.45|3140.75|975
1641780900000|2022-01-10 02:15:00|3151.61|3142.91|3154.17|3145.47|3154.91|3146.21|3147.91|3139.21|1048
1641781200000|2022-01-10 02:20:00|3154.3|3145.6|3157.25|3148.55|3158.45|3149.75|3150.12|3141.42|979
1641781500000|2022-01-10 02:25:00|3157.2|3148.5|3159.11|3150.41|3159.43|3150.73|3156.23|3147.53|975
1641781800000|2022-01-10 02:30:00|3158.86|3150.16|3160.17|3151.47|3160.74|3152.04|3156.28|3147.58|1001
1641782100000|2022-01-10 02:35:00|3160.16|3151.46|3154.4|3145.7|3160.22|3151.52|3154.21|3145.51|1020
1641782400000|2022-01-10 02:40:00|3154.41|3145.71|3161.21|3152.51|3162.25|3153.55|3154.39|3145.69|1041
1641782700000|2022-01-10 02:45:00|3161.34|3152.64|3163.96|3155.26|3164.74|3156.04|3159.78|3151.08|1008
1641783000000|2022-01-10 02:50:00|3164|3155.3|3158.11|3149.41|3164.46|3155.76|3157.04|3148.34|1035
1641783300000|2022-01-10 02:55:00|3157.99|3149.29|3159.81|3151.11|3162.31|3153.61|3157.75|3149.05|964
1641783600000|2022-01-10 03:00:00|3160.22|3151.52|3155.71|3147.01|3160.22|3151.52|3153.13|3144.43|967
1641783900000|2022-01-10 03:05:00|3155.7|3147|3155.29|3146.59|3159.71|3151.01|3153.86|3145.16|974
1641784200000|2022-01-10 03:10:00|3155.25|3146.55|3157.17|3148.47|3158.26|3149.56|3154.29|3145.59|912
1641784500000|2022-01-10 03:15:00|3157.25|3148.55|3155.67|3146.97|3157.4|3148.7|3153.4|3144.7|935
1641784800000|2022-01-10 03:20:00|3155.36|3146.66|3160.82|3152.12|3162.19|3153.49|3154.58|3145.88|1012
1641785100000|2022-01-10 03:25:00|3160.73|3152.03|3160.73|3152.03|3162.07|3153.37|3158.85|3150.15|934
1641785400000|2022-01-10 03:30:00|3160.89|3152.19|3158.86|3150.16|3161.46|3152.76|3158.61|3149.91|943
1641785700000|2022-01-10 03:35:00|3159.02|3150.32|3158.9|3150.2|3161.14|3152.44|3158.35|3149.65|987
1641786000000|2022-01-10 03:40:00|3158.88|3150.18|3155.43|3146.73|3158.91|3150.21|3154.06|3145.36|979
1641786300000|2022-01-10 03:45:00|3155.48|3146.78|3156.92|3148.22|3158.02|3149.32|3153.89|3145.19|991
1641786600000|2022-01-10 03:50:00|3156.93|3148.23|3159.34|3150.64|3159.5|3150.8|3155.06|3146.36|980
1641786900000|2022-01-10 03:55:00|3159.37|3150.67|3160.12|3151.42|3160.79|3152.09|3157.82|3149.12|917
1641787200000|2022-01-10 04:00:00|3159.8|3151.1|3157.6|3148.9|3161.58|3152.88|3157.07|3148.37|958
1641787500000|2022-01-10 04:05:00|3157.65|3148.95|3158.93|3150.23|3160.08|3151.38|3156.94|3148.24|960
1641787800000|2022-01-10 04:10:00|3159.32|3150.62|3161.06|3152.36|3161.35|3152.65|3158.1|3149.4|951
1641788100000|2022-01-10 04:15:00|3161|3152.3|3176.12|3167.42|3179.94|3171.24|3160.94|3152.24|1027
1641788400000|2022-01-10 04:20:00|3175.26|3166.56|3177.68|3168.98|3179.33|3170.63|3173.58|3164.88|993
1641788700000|2022-01-10 04:25:00|3177.67|3168.97|3178.68|3169.98|3179.43|3170.73|3174.79|3166.09|860
1641789000000|2022-01-10 04:30:00|3178.65|3169.95|3179.82|3171.12|3181.36|3172.66|3178.19|3169.49|1018
1641789300000|2022-01-10 04:35:00|3180.04|3171.34|3181.62|3172.92|3184.36|3175.66|3178.54|3169.84|945
1641789600000|2022-01-10 04:40:00|3181.76|3173.06|3175.68|3166.98|3182.15|3173.45|3175.4|3166.7|913
1641789900000|2022-01-10 04:45:00|3175.67|3166.97|3182.93|3174.23|3182.93|3174.23|3174.49|3165.79|966
1641790200000|2022-01-10 04:50:00|3182.87|3174.17|3180.14|3171.44|3184.39|3175.69|3179.09|3170.39|963
1641790500000|2022-01-10 04:55:00|3180.12|3171.42|3180.3|3171.6|3184.28|3175.58|3179.53|3170.83|948
1641790800000|2022-01-10 05:00:00|3180.29|3171.59|3181.17|3172.47|3182.47|3173.77|3177.36|3168.66|1010
1641791100000|2022-01-10 05:05:00|3181.14|3172.44|3179.77|3171.07|3184.2|3175.5|3179.37|3170.67|965
1641791400000|2022-01-10 05:10:00|3179.52|3170.82|3174.95|3166.25|3181.09|3172.39|3173.18|3164.48|969
1641791700000|2022-01-10 05:15:00|3174.99|3166.29|3175.12|3166.42|3177.24|3168.54|3174.19|3165.49|890
1641792000000|2022-01-10 05:20:00|3175.11|3166.41|3180.68|3171.98|3180.7|3172|3173.44|3164.74|978
1641792300000|2022-01-10 05:25:00|3180.69|3171.99|3182.23|3173.53|3184.52|3175.82|3179.45|3170.75|934
1641792600000|2022-01-10 05:30:00|3182.35|3173.65|3176.21|3167.51|3183.2|3174.5|3176.01|3167.31|780
1641792900000|2022-01-10 05:35:00|3176.13|3167.43|3176.65|3167.95|3180.93|3172.23|3176.04|3167.34|853
1641793200000|2022-01-10 05:40:00|3176.58|3167.88|3173.41|3164.71|3177.82|3169.12|3172.65|3163.95|871
1641793500000|2022-01-10 05:45:00|3173.43|3164.73|3173.99|3165.29|3175.77|3167.07|3172.31|3163.61|985
1641793800000|2022-01-10 05:50:00|3173.87|3165.17|3175.09|3166.39|3175.95|3167.25|3173.66|3164.96|820
1641794100000|2022-01-10 05:55:00|3175.1|3166.4|3178.4|3169.7|3180.53|3171.83|3174.24|3165.54|864
1641794400000|2022-01-10 06:00:00|3178.33|3169.63|3178.4|3169.7|3179.38|3170.68|3174.33|3165.63|916
1641794700000|2022-01-10 06:05:00|3178.39|3169.69|3168.21|3159.51|3178.79|3170.09|3166.86|3158.16|991
1641795000000|2022-01-10 06:10:00|3168.15|3159.45|3166.81|3158.11|3170.61|3161.91|3164.48|3155.78|951
1641795300000|2022-01-10 06:15:00|3166.88|3158.18|3170.31|3161.61|3170.5|3161.8|3165.47|3156.77|876
1641795600000|2022-01-10 06:20:00|3170.05|3161.35|3165.98|3157.28|3172.99|3164.29|3165.42|3156.72|906
1641795900000|2022-01-10 06:25:00|3165.95|3157.25|3168.19|3159.49|3169.12|3160.42|3159.75|3151.05|911
1641796200000|2022-01-10 06:30:00|3168.21|3159.51|3169.37|3160.67|3171.92|3163.22|3167.43|3158.73|910
1641796500000|2022-01-10 06:35:00|3169.48|3160.78|3167.61|3158.91|3173.59|3164.89|3167.4|3158.7|959
1641796800000|2022-01-10 06:40:00|3167.63|3158.93|3162.98|3154.28|3167.73|3159.03|3162.48|3153.78|902
1641797100000|2022-01-10 06:45:00|3163.01|3154.31|3163.36|3154.66|3165.66|3156.96|3161.19|3152.49|895
1641797400000|2022-01-10 06:50:00|3163.37|3154.67|3162.38|3153.68|3166.01|3157.31|3162.09|3153.39|898
1641797700000|2022-01-10 06:55:00|3162.35|3153.65|3165.91|3157.21|3166.46|3157.76|3161.8|3153.1|960
1641798000000|2022-01-10 07:00:00|3165.98|3157.28|3175.99|3167.29|3178.06|3169.36|3165.57|3156.87|1007
1641798300000|2022-01-10 07:05:00|3175.94|3167.24|3176.16|3167.46|3178.7|3170|3174.41|3165.71|976
1641798600000|2022-01-10 07:10:00|3176.06|3167.36|3171.69|3162.99|3176.56|3167.86|3168.81|3160.11|956
1641798900000|2022-01-10 07:15:00|3171.94|3163.24|3161.48|3152.78|3171.94|3163.24|3160.79|3152.09|857
1641799200000|2022-01-10 07:20:00|3161.49|3152.79|3165.35|3156.65|3166.24|3157.54|3160.2|3151.5|958
1641799500000|2022-01-10 07:25:00|3165.34|3156.64|3170.34|3161.64|3170.51|3161.81|3164.91|3156.21|972
1641799800000|2022-01-10 07:30:00|3170.13|3161.43|3166.9|3158.2|3173.94|3165.24|3166.43|3157.73|937
1641800100000|2022-01-10 07:35:00|3166.77|3158.07|3167.45|3158.75|3168.6|3159.9|3166.47|3157.77|753
1641800400000|2022-01-10 07:40:00|3167.46|3158.76|3165|3156.3|3167.92|3159.22|3164.54|3155.84|773
1641800700000|2022-01-10 07:45:00|3165.11|3156.41|3165.17|3156.47|3167.41|3158.71|3161.13|3152.43|917
1641801000000|2022-01-10 07:50:00|3165.18|3156.48|3166.56|3157.86|3168.18|3159.48|3163.97|3155.27|952
1641801300000|2022-01-10 07:55:00|3166.53|3157.83|3167.99|3159.29|3168.4|3159.7|3164.79|3156.09|933
1641801600000|2022-01-10 08:00:00|3168.05|3159.35|3166.65|3157.95|3173.7|3165|3165.63|3156.93|983
1641801900000|2022-01-10 08:05:00|3166.59|3157.89|3163.35|3154.65|3166.73|3158.03|3161.77|3153.07|988
1641802200000|2022-01-10 08:10:00|3163.38|3154.68|3164.01|3155.31|3166.88|3158.18|3161.51|3152.81|1004
1641802500000|2022-01-10 08:15:00|3163.95|3155.25|3157.65|3148.95|3166.09|3157.39|3155.54|3146.84|1031
1641802800000|2022-01-10 08:20:00|3157.59|3148.89|3153.05|3144.35|3157.86|3149.16|3149.36|3140.66|1054
1641803100000|2022-01-10 08:25:00|3152.97|3144.27|3155.46|3146.76|3156.37|3147.67|3148.6|3139.9|1030
1641803400000|2022-01-10 08:30:00|3155.44|3146.74|3153.03|3144.33|3156.45|3147.75|3150.64|3141.94|996
1641803700000|2022-01-10 08:35:00|3153.04|3144.34|3145.58|3136.88|3153.61|3144.91|3143.05|3134.35|1035
1641804000000|2022-01-10 08:40:00|3145.46|3136.76|3148.75|3140.05|3149.91|3141.21|3145.24|3136.54|1024
1641804300000|2022-01-10 08:45:00|3148.72|3140.02|3151.78|3143.08|3152.18|3143.48|3143.27|3134.57|1053
1641804600000|2022-01-10 08:50:00|3151.97|3143.27|3147.63|3138.93|3151.97|3143.27|3146.26|3137.56|928
1641804900000|2022-01-10 08:55:00|3147.68|3138.98|3149.68|3140.98|3151.87|3143.17|3146.93|3138.23|1000
1641805200000|2022-01-10 09:00:00|3149.58|3140.88|3149.57|3140.87|3153.98|3145.28|3147.29|3138.59|972
1641805500000|2022-01-10 09:05:00|3149.55|3140.85|3147.28|3138.58|3151.44|3142.74|3145.56|3136.86|996
1641805800000|2022-01-10 09:10:00|3147.26|3138.56|3150.43|3141.73|3150.9|3142.2|3145.7|3137|925
1641806100000|2022-01-10 09:15:00|3150.4|3141.7|3155.69|3146.99|3156.56|3147.86|3150.35|3141.65|969
1641806400000|2022-01-10 09:20:00|3155.7|3147|3162.35|3153.65|3162.35|3153.65|3155.62|3146.92|1014
1641806700000|2022-01-10 09:25:00|3162.36|3153.66|3161.27|3152.57|3163.65|3154.95|3159.2|3150.5|935
1641807000000|2022-01-10 09:30:00|3161.43|3152.73|3160.64|3151.94|3162.53|3153.83|3158.46|3149.76|954
1641807300000|2022-01-10 09:35:00|3160.71|3152.01|3155.06|3146.36|3161.44|3152.74|3154.21|3145.51|941
1641807600000|2022-01-10 09:40:00|3155.04|3146.34|3156.32|3147.62|3157.37|3148.67|3153.93|3145.23|876
1641807900000|2022-01-10 09:45:00|3156.31|3147.61|3159.85|3151.15|3160.2|3151.5|3153.78|3145.08|861
1641808200000|2022-01-10 09:50:00|3159.87|3151.17|3154|3145.3|3160.58|3151.88|3152.83|3144.13|943
1641808500000|2022-01-10 09:55:00|3153.97|3145.27|3151.01|3142.31|3157.82|3149.12|3150.07|3141.37|1000
1641808800000|2022-01-10 10:00:00|3150.99|3142.29|3151.78|3143.08|3151.78|3143.08|3146.79|3138.09|996
1641809100000|2022-01-10 10:05:00|3151.56|3142.86|3152.64|3143.94|3155.15|3146.45|3150.36|3141.66|958
1641809400000|2022-01-10 10:10:00|3152.69|3143.99|3158.51|3149.81|3158.61|3149.91|3151.98|3143.28|882
1641809700000|2022-01-10 10:15:00|3158.34|3149.64|3166.3|3157.6|3166.3|3157.6|3157.44|3148.74|932
1641810000000|2022-01-10 10:20:00|3166.66|3157.96|3163.89|3155.19|3172.38|3163.68|3163.77|3155.07|1062
1641810300000|2022-01-10 10:25:00|3163.74|3155.04|3160.81|3152.11|3165.68|3156.98|3159.61|3150.91|992
1641810600000|2022-01-10 10:30:00|3160.74|3152.04|3164.23|3155.53|3165.94|3157.24|3158.51|3149.81|985
1641810900000|2022-01-10 10:35:00|3164.19|3155.49|3160.68|3151.98|3166.49|3157.79|3159.26|3150.56|1046
1641811200000|2022-01-10 10:40:00|3160.66|3151.96|3153.28|3144.58|3161.02|3152.32|3153.28|3144.58|769
1641811500000|2022-01-10 10:45:00|3153|3144.3|3153.53|3144.83|3158.49|3149.79|3151.59|3142.89|841
1641811800000|2022-01-10 10:50:00|3153.74|3145.04|3147.13|3138.43|3154.62|3145.92|3146.99|3138.29|865
1641812100000|2022-01-10 10:55:00|3147.09|3138.39|3143.8|3135.1|3149.1|3140.4|3142.79|3134.09|930
1641812400000|2022-01-10 11:00:00|3143.79|3135.09|3122.76|3114.06|3144.81|3136.11|3121.95|3113.25|1104
1641812700000|2022-01-10 11:05:00|3122.93|3114.23|3117.77|3109.07|3126.58|3117.88|3117.51|3108.81|1100
1641813000000|2022-01-10 11:10:00|3117.83|3109.13|3121.09|3112.39|3123.5|3114.8|3111.01|3102.31|1110
1641813300000|2022-01-10 11:15:00|3121.05|3112.35|3124|3115.3|3124.27|3115.57|3113.98|3105.28|1070
1641813600000|2022-01-10 11:20:00|3123.98|3115.28|3112.34|3103.64|3124.36|3115.66|3108.74|3100.04|1098
1641813900000|2022-01-10 11:25:00|3112.32|3103.62|3110.72|3102.02|3112.32|3103.62|3099.6|3090.9|1077
1641814200000|2022-01-10 11:30:00|3110.82|3102.12|3115.4|3106.7|3117.18|3108.48|3107.77|3099.07|1013
1641814500000|2022-01-10 11:35:00|3115.33|3106.63|3113.47|3104.77|3116.98|3108.28|3111.36|3102.66|1050
1641814800000|2022-01-10 11:40:00|3113.56|3104.86|3109.61|3100.91|3115.15|3106.45|3106.65|3097.95|1047
1641815100000|2022-01-10 11:45:00|3109.76|3101.06|3110.37|3101.67|3114.75|3106.05|3108.22|3099.52|1051
1641815400000|2022-01-10 11:50:00|3110.35|3101.65|3101.96|3093.26|3114.95|3106.25|3100.43|3091.73|1037
1641815700000|2022-01-10 11:55:00|3101.97|3093.27|3109.18|3100.48|3109.35|3100.65|3100.81|3092.11|1022
1641816000000|2022-01-10 12:00:00|3109.31|3100.61|3100.76|3092.06|3114.73|3106.03|3100.09|3091.39|1081
1641816300000|2022-01-10 12:05:00|3100.7|3092|3103.05|3094.35|3109.29|3100.59|3098.01|3089.31|1084
1641816600000|2022-01-10 12:10:00|3102.96|3094.26|3093.52|3084.82|3103.46|3094.76|3090.76|3082.06|1111
1641816900000|2022-01-10 12:15:00|3093.62|3084.92|3095.78|3087.08|3099.07|3090.37|3090.83|3082.13|1104
1641817200000|2022-01-10 12:20:00|3095.83|3087.13|3095.23|3086.53|3097.99|3089.29|3089.44|3080.74|1097
1641817500000|2022-01-10 12:25:00|3094.9|3086.2|3095.38|3086.68|3101.83|3093.13|3093.29|3084.59|1087
1641817800000|2022-01-10 12:30:00|3095.39|3086.69|3083.5|3074.8|3097.84|3089.14|3080.6|3071.9|1129
1641818100000|2022-01-10 12:35:00|3083.53|3074.83|3079.45|3070.75|3083.53|3074.83|3074.41|3065.71|1110
1641818400000|2022-01-10 12:40:00|3079.37|3070.67|3070.28|3061.58|3080.99|3072.29|3069.42|3060.72|1115
1641818700000|2022-01-10 12:45:00|3070.41|3061.71|3057.29|3048.59|3075.54|3066.84|3057.09|3048.39|1126
1641819000000|2022-01-10 12:50:00|3057.33|3048.63|3047.83|3039.13|3060.26|3051.56|3037.4|3028.7|1156
1641819300000|2022-01-10 12:55:00|3047.93|3039.23|3036.76|3028.06|3049.4|3040.7|3035.84|3027.14|1152
1641819600000|2022-01-10 13:00:00|3036.62|3027.92|3046.17|3037.47|3046.55|3037.85|3034.87|3026.17|1115
1641819900000|2022-01-10 13:05:00|3046.28|3037.58|3042.22|3033.52|3051.66|3042.96|3041.14|3032.44|1080
1641820200000|2022-01-10 13:10:00|3042.13|3033.43|3031.88|3023.18|3043.25|3034.55|3027.39|3018.69|1127
1641820500000|2022-01-10 13:15:00|3032|3023.3|3034.08|3025.38|3035.43|3026.73|3022.93|3014.23|1080
1641820800000|2022-01-10 13:20:00|3034.11|3025.41|3021.61|3012.91|3035.11|3026.41|3021.61|3012.91|1116
1641821100000|2022-01-10 13:25:00|3021.78|3013.08|3023.99|3015.29|3024.33|3015.63|3016.84|3008.14|1106
1641821400000|2022-01-10 13:30:00|3024.02|3015.32|3036.14|3027.44|3036.26|3027.56|3024.01|3015.31|1105
1641821700000|2022-01-10 13:35:00|3035.54|3026.84|3047.9|3039.2|3048.26|3039.56|3034.99|3026.29|1064
1641822000000|2022-01-10 13:40:00|3047.87|3039.17|3035.33|3026.63|3047.9|3039.2|3035.01|3026.31|1065
1641822300000|2022-01-10 13:45:00|3035.45|3026.75|3032.85|3024.15|3035.54|3026.84|3028.67|3019.97|1022
1641822600000|2022-01-10 13:50:00|3032.81|3024.11|3026.51|3017.81|3033.35|3024.65|3022.8|3014.1|1085
1641822900000|2022-01-10 13:55:00|3026.6|3017.9|3025.68|3016.98|3031.44|3022.74|3023.69|3014.99|1083
1641823200000|2022-01-10 14:00:00|3025.9|3017.2|3025.66|3016.96|3031.12|3022.42|3022.76|3014.06|1079
1641823500000|2022-01-10 14:05:00|3025.34|3016.64|3017.53|3008.83|3031.71|3023.01|3013.67|3004.97|1099
1641823800000|2022-01-10 14:10:00|3017.55|3008.85|3018.94|3010.24|3021.47|3012.77|3008.32|2999.62|1126
1641824100000|2022-01-10 14:15:00|3019.01|3010.31|2979.59|2970.89|3020.44|3011.74|2963.6|2954.9|1161
1641824400000|2022-01-10 14:20:00|2979.17|2970.47|2954.53|2945.83|2984.52|2975.82|2944.36|2935.66|1162
1641824700000|2022-01-10 14:25:00|2954.52|2945.82|2953.36|2944.66|2967.57|2958.87|2942.63|2933.93|947
1641825000000|2022-01-10 14:30:00|2953.39|2944.69|2939.91|2931.21|2962.4|2953.7|2938.11|2929.41|847
1641825300000|2022-01-10 14:35:00|2940.17|2931.47|2949.35|2940.65|2950.48|2941.78|2933.6|2924.9|1006
1641825600000|2022-01-10 14:40:00|2949.7|2941|3001.4|2992.7|3019.85|3011.15|2949.35|2940.65|1164
1641825900000|2022-01-10 14:45:00|3001.43|2992.73|3019.24|3010.54|3022.35|3013.65|2982.64|2973.94|1176
1641826200000|2022-01-10 14:50:00|3019.46|3010.76|3026.98|3018.28|3043.38|3034.68|3014.11|3005.41|1170
1641826500000|2022-01-10 14:55:00|3026.66|3017.96|3024.28|3015.58|3030.49|3021.79|3010.19|3001.49|1172
1641826800000|2022-01-10 15:00:00|3024.23|3015.53|3000.48|2991.78|3030.15|3021.45|2998.93|2990.23|1168
1641827100000|2022-01-10 15:05:00|3000.87|2992.17|3012.09|3003.39|3019.41|3010.71|3000.87|2992.17|1162
1641827400000|2022-01-10 15:10:00|3011.87|3003.17|2994.42|2985.72|3011.87|3003.17|2993.29|2984.59|1141
1641827700000|2022-01-10 15:15:00|2994.32|2985.62|2988.16|2979.46|2998.99|2990.29|2986.6|2977.9|1152
1641828000000|2022-01-10 15:20:00|2988.02|2979.32|3007.27|2998.57|3007.4|2998.7|2987.38|2978.68|1151
1641828300000|2022-01-10 15:25:00|3007.53|2998.83|3013.04|3004.34|3014.18|3005.48|3004.49|2995.79|1151
1641828600000|2022-01-10 15:30:00|3012.77|3004.07|3033.25|3024.55|3036.7|3028|3006.85|2998.15|1147
1641828900000|2022-01-10 15:35:00|3033.21|3024.51|3034.9|3026.2|3035.77|3027.07|3021.29|3012.59|1156
1641829200000|2022-01-10 15:40:00|3034.93|3026.23|3024.58|3015.88|3037.19|3028.49|3022.91|3014.21|1090
1641829500000|2022-01-10 15:45:00|3024.5|3015.8|3008.94|3000.24|3025.52|3016.82|3006.67|2997.97|1097
1641829800000|2022-01-10 15:50:00|3008.81|3000.11|3009.6|3000.9|3011.9|3003.2|3003.05|2994.35|1124
1641830100000|2022-01-10 15:55:00|3009.58|3000.88|3010.99|3002.29|3013.52|3004.82|3002.48|2993.78|1114
1641830400000|2022-01-10 16:00:00|3011.11|3002.41|3008.72|3000.02|3015.27|3006.57|3002.58|2993.88|1124
1641830700000|2022-01-10 16:05:00|3008.69|2999.99|3019.13|3010.43|3019.38|3010.68|3002.14|2993.44|1156
1641831000000|2022-01-10 16:10:00|3018.84|3010.14|3030.82|3022.12|3031.15|3022.45|3016.75|3008.05|1129
1641831300000|2022-01-10 16:15:00|3030.79|3022.09|3080.2|3071.5|3089.67|3080.97|3023.78|3015.08|1144
1641831600000|2022-01-10 16:20:00|3080.16|3071.46|3086.47|3077.77|3098.79|3090.09|3076.26|3067.56|1174
1641831900000|2022-01-10 16:25:00|3086.41|3077.71|3085.61|3076.91|3089.3|3080.6|3082.03|3073.33|1155
1641832200000|2022-01-10 16:30:00|3085.7|3077|3071.3|3062.6|3085.7|3077|3069.29|3060.59|1164
1641832500000|2022-01-10 16:35:00|3071.22|3062.52|3081.85|3073.15|3083.7|3075|3068.93|3060.23|1133
1641832800000|2022-01-10 16:40:00|3081.84|3073.14|3074.17|3065.47|3085.01|3076.31|3070.17|3061.47|1142
1641833100000|2022-01-10 16:45:00|3074.44|3065.74|3068.67|3059.97|3077.38|3068.68|3065.94|3057.24|1114
1641833400000|2022-01-10 16:50:00|3068.79|3060.09|3067.48|3058.78|3073.47|3064.77|3064.82|3056.12|1105
1641833700000|2022-01-10 16:55:00|3067.52|3058.82|3081.02|3072.32|3082.67|3073.97|3066.78|3058.08|1128
1641834000000|2022-01-10 17:00:00|3080.96|3072.26|3075.41|3066.71|3088.51|3079.81|3071.87|3063.17|1150
1641834300000|2022-01-10 17:05:00|3075.77|3067.07|3069.45|3060.75|3076|3067.3|3068.05|3059.35|1125
1641834600000|2022-01-10 17:10:00|3069.42|3060.72|3064.5|3055.8|3072.12|3063.42|3064.45|3055.75|1094
1641834900000|2022-01-10 17:15:00|3065.13|3056.43|3060.43|3051.73|3068.2|3059.5|3059.07|3050.37|1078
1641835200000|2022-01-10 17:20:00|3060.5|3051.8|3058.3|3049.6|3063.68|3054.98|3055.04|3046.34|1095
1641835500000|2022-01-10 17:25:00|3058.21|3049.51|3011.12|3002.42|3058.58|3049.88|2987.19|2978.49|1125
1641835800000|2022-01-10 17:30:00|3010.18|3001.48|2991.81|2983.11|3011.14|3002.44|2977.86|2969.16|1167
1641836100000|2022-01-10 17:35:00|2991.65|2982.95|2983.11|2974.41|2998.97|2990.27|2976.06|2967.36|1160
1641836400000|2022-01-10 17:40:00|2983.46|2974.76|2989.95|2981.25|3008.47|2999.77|2982.2|2973.5|1152
1641836700000|2022-01-10 17:45:00|2989.78|2981.08|3009.57|3000.87|3040.45|3031.75|2986.67|2977.97|1123
1641837000000|2022-01-10 17:50:00|3010.52|3001.82|3026.66|3017.96|3044.85|3036.15|3010.17|3001.47|1146
1641837300000|2022-01-10 17:55:00|3026.46|3017.76|3017.71|3009.01|3030.43|3021.73|3017.14|3008.44|1142
1641837600000|2022-01-10 18:00:00|3017.85|3009.15|3012.48|3003.78|3025.93|3017.23|3008.61|2999.91|1152
1641837900000|2022-01-10 18:05:00|3012.33|3003.63|3018.76|3010.06|3022.72|3014.02|3010.51|3001.81|1053
1641838200000|2022-01-10 18:10:00|3018.28|3009.58|3026.89|3018.19|3030.72|3022.02|3017.63|3008.93|1107
1641838500000|2022-01-10 18:15:00|3027.1|3018.4|3035.23|3026.53|3039.51|3030.81|3021.95|3013.25|1088
1641838800000|2022-01-10 18:20:00|3035.3|3026.6|3032.23|3023.53|3035.37|3026.67|3022.64|3013.94|1083
1641839100000|2022-01-10 18:25:00|3032.5|3023.8|3022.97|3014.27|3035.24|3026.54|3022.97|3014.27|1051
1641839400000|2022-01-10 18:30:00|3022.98|3014.28|3031.25|3022.55|3050.74|3042.04|3019.67|3010.97|1153
1641839700000|2022-01-10 18:35:00|3031.37|3022.67|3035.01|3026.31|3039.63|3030.93|3030.81|3022.11|1090
1641840000000|2022-01-10 18:40:00|3035.16|3026.46|3045.02|3036.32|3048.69|3039.99|3033.6|3024.9|1085
1641840300000|2022-01-10 18:45:00|3044.91|3036.21|3048.04|3039.34|3049.22|3040.52|3036.08|3027.38|1075
1641840600000|2022-01-10 18:50:00|3047.99|3039.29|3054.26|3045.56|3062.85|3054.15|3047.01|3038.31|1081
1641840900000|2022-01-10 18:55:00|3054.3|3045.6|3047.61|3038.91|3059.88|3051.18|3045.57|3036.87|1059
1641841200000|2022-01-10 19:00:00|3048.07|3039.37|3041.33|3032.63|3049.46|3040.76|3039.72|3031.02|1123
1641841500000|2022-01-10 19:05:00|3040.97|3032.27|3054.15|3045.45|3054.3|3045.6|3038.41|3029.71|1059
1641841800000|2022-01-10 19:10:00|3054.16|3045.46|3053.63|3044.93|3055.2|3046.5|3047.99|3039.29|1091
1641842100000|2022-01-10 19:15:00|3053.24|3044.54|3053.27|3044.57|3061.04|3052.34|3051.65|3042.95|1048
1641842400000|2022-01-10 19:20:00|3053.15|3044.45|3043.74|3035.04|3053.23|3044.53|3040.7|3032|1050
1641842700000|2022-01-10 19:25:00|3043.68|3034.98|3048.71|3040.01|3050.59|3041.89|3042.96|3034.26|1029
1641843000000|2022-01-10 19:30:00|3048.74|3040.04|3048.11|3039.41|3049.51|3040.81|3042.39|3033.69|1081
1641843300000|2022-01-10 19:35:00|3047.93|3039.23|3054.53|3045.83|3057.64|3048.94|3046.96|3038.26|1030
1641843600000|2022-01-10 19:40:00|3054.65|3045.95|3049.18|3040.48|3057.91|3049.21|3049.18|3040.48|1063
1641843900000|2022-01-10 19:45:00|3048.17|3039.47|3043.02|3034.32|3050.76|3042.06|3042.1|3033.4|995
1641844200000|2022-01-10 19:50:00|3043.07|3034.37|3028.93|3020.23|3043.15|3034.45|3025.96|3017.26|1086
1641844500000|2022-01-10 19:55:00|3029.01|3020.31|3034.01|3025.31|3039.96|3031.26|3027.39|3018.69|1044
1641844800000|2022-01-10 20:00:00|3034.17|3025.47|3034.52|3025.82|3047.47|3038.77|3033.88|3025.18|1120
1641845100000|2022-01-10 20:05:00|3035.02|3026.32|3036.03|3027.33|3036.32|3027.62|3024.81|3016.11|1140
1641845400000|2022-01-10 20:10:00|3036.15|3027.45|3030.47|3021.77|3042.88|3034.18|3029.82|3021.12|1109
1641845700000|2022-01-10 20:15:00|3030.43|3021.73|3035.06|3026.36|3040.85|3032.15|3025.7|3017|1088
1641846000000|2022-01-10 20:20:00|3035.17|3026.47|3036.14|3027.44|3039.66|3030.96|3030.95|3022.25|1065
1641846300000|2022-01-10 20:25:00|3036.12|3027.42|3036.86|3028.16|3042.8|3034.1|3034.01|3025.31|1032
1641846600000|2022-01-10 20:30:00|3036.64|3027.94|3050.39|3041.69|3051.17|3042.47|3032.63|3023.93|1084
1641846900000|2022-01-10 20:35:00|3050.35|3041.65|3052.6|3043.9|3056.43|3047.73|3047.9|3039.2|1041
1641847200000|2022-01-10 20:40:00|3052.59|3043.89|3057.56|3048.86|3061.95|3053.25|3049.17|3040.47|1075
1641847500000|2022-01-10 20:45:00|3057.68|3048.98|3067.63|3058.93|3068.51|3059.81|3056.35|3047.65|1090
1641847800000|2022-01-10 20:50:00|3067.67|3058.97|3072.54|3063.84|3073.98|3065.28|3062|3053.3|1090
1641848100000|2022-01-10 20:55:00|3072.74|3064.04|3086.6|3077.9|3092.73|3084.03|3071.69|3062.99|1099
1641848400000|2022-01-10 21:00:00|3086.92|3078.22|3091.89|3083.19|3093.97|3085.27|3080.1|3071.4|1126
1641848700000|2022-01-10 21:05:00|3091.95|3083.25|3080.48|3071.78|3099.29|3090.59|3080.39|3071.69|1144
1641849000000|2022-01-10 21:10:00|3080.69|3071.99|3091.86|3083.16|3092.75|3084.05|3077.27|3068.57|1116
1641849300000|2022-01-10 21:15:00|3091.69|3082.99|3086.72|3078.02|3092.04|3083.34|3083.88|3075.18|1101
1641849600000|2022-01-10 21:20:00|3086.49|3077.79|3084.89|3076.19|3089.09|3080.39|3081.5|3072.8|1050
1641849900000|2022-01-10 21:25:00|3084.72|3076.02|3087.6|3078.9|3087.88|3079.18|3080.9|3072.2|1037
1641850200000|2022-01-10 21:30:00|3087.9|3079.2|3085.04|3076.34|3090.11|3081.41|3083.51|3074.81|1014
1641850500000|2022-01-10 21:35:00|3085.05|3076.35|3082.87|3074.17|3086.86|3078.16|3079.55|3070.85|1019
1641850800000|2022-01-10 21:40:00|3083.3|3074.6|3078.89|3070.19|3085.59|3076.89|3078.67|3069.97|1013
1641851100000|2022-01-10 21:45:00|3078.84|3070.14|3077.36|3068.66|3081.94|3073.24|3076.65|3067.95|1008
1641851400000|2022-01-10 21:50:00|3077.48|3068.78|3078.67|3069.97|3080.83|3072.13|3073.96|3065.26|984
1641851700000|2022-01-10 21:55:00|3078.66|3069.96|3079.41|3070.71|3081.65|3072.95|3076.07|3067.37|1035
1641852000000|2022-01-10 22:00:00|3079.42|3070.72|3087.19|3078.49|3088.24|3079.54|3079.42|3070.72|960
1641852300000|2022-01-10 22:05:00|3087.18|3078.48|3083.14|3074.44|3089.42|3080.72|3080.72|3072.02|893
1641852600000|2022-01-10 22:10:00|3083.22|3074.52|3088.87|3080.17|3089.49|3080.79|3083.12|3074.42|982
1641852900000|2022-01-10 22:15:00|3088.88|3080.18|3072.49|3063.79|3089.2|3080.5|3072.13|3063.43|966
1641853200000|2022-01-10 22:20:00|3072.42|3063.72|3074.89|3066.19|3075.36|3066.66|3070.09|3061.39|970
1641853500000|2022-01-10 22:25:00|3074.74|3066.04|3077.93|3069.23|3078.44|3069.74|3070.96|3062.26|934
1641853800000|2022-01-10 22:30:00|3078.03|3069.33|3075.45|3066.75|3078.48|3069.78|3075.18|3066.48|609
1641854100000|2022-01-10 22:35:00|3075.44|3066.74|3074.73|3066.03|3075.67|3066.97|3074.23|3065.53|648
1641854400000|2022-01-10 22:40:00|3074.72|3066.02|3073.63|3064.93|3075.41|3066.71|3070.98|3062.28|815
1641854700000|2022-01-10 22:45:00|3073.61|3064.91|3069.54|3060.84|3073.84|3065.14|3067.36|3058.66|885
1641855000000|2022-01-10 22:50:00|3069.56|3060.86|3064.69|3055.99|3069.63|3060.93|3062.34|3053.64|991
1641855300000|2022-01-10 22:55:00|3064.53|3055.83|3067.65|3058.95|3067.92|3059.22|3064.13|3055.43|976
1641855600000|2022-01-10 23:00:00|3067.7|3059|3065.12|3056.42|3069.7|3061|3059.38|3050.68|1087
1641855900000|2022-01-10 23:05:00|3065.13|3056.43|3071.82|3063.12|3072.46|3063.76|3065.1|3056.4|1081
1641856200000|2022-01-10 23:10:00|3071.9|3063.2|3074.42|3065.72|3076.97|3068.27|3071.5|3062.8|910
1641856500000|2022-01-10 23:15:00|3074.43|3065.73|3080.78|3072.08|3081.96|3073.26|3072.46|3063.76|968
1641856800000|2022-01-10 23:20:00|3081.06|3072.36|3081.83|3073.13|3082.97|3074.27|3078.92|3070.22|966
1641857100000|2022-01-10 23:25:00|3081.7|3073|3082.97|3074.27|3083.51|3074.81|3079.08|3070.38|999
1641857400000|2022-01-10 23:30:00|3083.03|3074.33|3083.43|3074.73|3084.8|3076.1|3079.55|3070.85|1043
1641857700000|2022-01-10 23:35:00|3083.54|3074.84|3080.71|3072.01|3083.59|3074.89|3077.58|3068.88|1043
1641858000000|2022-01-10 23:40:00|3080.83|3072.13|3086.54|3077.84|3089.23|3080.53|3079.31|3070.61|926
1641858300000|2022-01-10 23:45:00|3086.57|3077.87|3084.85|3076.15|3086.67|3077.97|3080.5|3071.8|1045
1641858600000|2022-01-10 23:50:00|3084.94|3076.24|3086.04|3077.34|3092.5|3083.8|3084.85|3076.15|955
1641858900000|2022-01-10 23:55:00|3085.98|3077.28|3088.06|3079.36|3091.72|3083.02|3085.94|3077.24|1040
1641859200000|2022-01-11 00:00:00|3087.91|3079.21|3081.86|3073.16|3091.78|3083.08|3078.14|3069.44|1066
1641859500000|2022-01-11 00:05:00|3081.78|3073.08|3077.96|3069.26|3083.03|3074.33|3076.24|3067.54|1021
1641859800000|2022-01-11 00:10:00|3077.91|3069.21|3080.18|3071.48|3083.99|3075.29|3077.91|3069.21|989
1641860100000|2022-01-11 00:15:00|3080.15|3071.45|3072.95|3064.25|3080.35|3071.65|3072.25|3063.55|1028
1641860400000|2022-01-11 00:20:00|3073.03|3064.33|3067.7|3059|3076.33|3067.63|3067.35|3058.65|1050
1641860700000|2022-01-11 00:25:00|3067.66|3058.96|3068.24|3059.54|3071.61|3062.91|3066.41|3057.71|1046
1641861000000|2022-01-11 00:30:00|3068.19|3059.49|3070.44|3061.74|3074.44|3065.74|3064.78|3056.08|1055
1641861300000|2022-01-11 00:35:00|3070.53|3061.83|3070.14|3061.44|3073.33|3064.63|3067.69|3058.99|1020
1641861600000|2022-01-11 00:40:00|3070.15|3061.45|3069.28|3060.58|3070.38|3061.68|3065.87|3057.17|1012
1641861900000|2022-01-11 00:45:00|3069.29|3060.59|3073.5|3064.8|3074.45|3065.75|3068.63|3059.93|969
1641862200000|2022-01-11 00:50:00|3074.05|3065.35|3073.19|3064.49|3075.13|3066.43|3070.77|3062.07|958
1641862500000|2022-01-11 00:55:00|3073.21|3064.51|3060|3051.3|3073.33|3064.63|3059.44|3050.74|1025
1641862800000|2022-01-11 01:00:00|3059.99|3051.29|3063.43|3054.73|3064.34|3055.64|3057.39|3048.69|1042
1641863100000|2022-01-11 01:05:00|3063.57|3054.87|3065.91|3057.21|3066.59|3057.89|3062.17|3053.47|1063
1641863400000|2022-01-11 01:10:00|3066.04|3057.34|3061.11|3052.41|3067.15|3058.45|3058.12|3049.42|1012
1641863700000|2022-01-11 01:15:00|3061.09|3052.39|3067.94|3059.24|3068.12|3059.42|3058.32|3049.62|928
1641864000000|2022-01-11 01:20:00|3068|3059.3|3069.48|3060.78|3069.93|3061.23|3066.54|3057.84|909
1641864300000|2022-01-11 01:25:00|3069.4|3060.7|3074.94|3066.24|3075.34|3066.64|3068.59|3059.89|988
1641864600000|2022-01-11 01:30:00|3074.91|3066.21|3084.47|3075.77|3087.13|3078.43|3073.68|3064.98|1026
1641864900000|2022-01-11 01:35:00|3084.49|3075.79|3090.49|3081.79|3091.84|3083.14|3083.15|3074.45|1073
1641865200000|2022-01-11 01:40:00|3090.13|3081.43|3087.86|3079.16|3092.02|3083.32|3087.28|3078.58|1032
1641865500000|2022-01-11 01:45:00|3087.79|3079.09|3084.93|3076.23|3089.01|3080.31|3084.93|3076.23|906
1641865800000|2022-01-11 01:50:00|3084.94|3076.24|3085.29|3076.59|3086.31|3077.61|3081.96|3073.26|901
1641866100000|2022-01-11 01:55:00|3085.24|3076.54|3096.32|3087.62|3096.32|3087.62|3085.11|3076.41|853
1641866400000|2022-01-11 02:00:00|3096.38|3087.68|3093.2|3084.5|3098.2|3089.5|3093.18|3084.48|986
1641866700000|2022-01-11 02:05:00|3093.28|3084.58|3096.32|3087.62|3096.76|3088.06|3092.12|3083.42|1013
1641867000000|2022-01-11 02:10:00|3096.33|3087.63|3095.01|3086.31|3098.1|3089.4|3091.51|3082.81|1015
1641867300000|2022-01-11 02:15:00|3095.05|3086.35|3101.5|3092.8|3102.92|3094.22|3095.01|3086.31|944
1641867600000|2022-01-11 02:20:00|3101.49|3092.79|3119.45|3110.75|3119.49|3110.79|3101.37|3092.67|1044
1641867900000|2022-01-11 02:25:00|3119.58|3110.88|3122.87|3114.17|3126.19|3117.49|3118.04|3109.34|1096
1641868200000|2022-01-11 02:30:00|3122.81|3114.11|3124.28|3115.58|3128.05|3119.35|3119.07|3110.37|1072
1641868500000|2022-01-11 02:35:00|3124.27|3115.57|3118.28|3109.58|3124.35|3115.65|3118.02|3109.32|951
1641868800000|2022-01-11 02:40:00|3118.22|3109.52|3121.01|3112.31|3121.02|3112.32|3114.76|3106.06|868
1641869100000|2022-01-11 02:45:00|3120.94|3112.24|3128.82|3120.12|3130.12|3121.42|3120.76|3112.06|1051
1641869400000|2022-01-11 02:50:00|3128.67|3119.97|3125.68|3116.98|3133.5|3124.8|3125.28|3116.58|1068
1641869700000|2022-01-11 02:55:00|3125.67|3116.97|3120.79|3112.09|3126.61|3117.91|3120.22|3111.52|1043
1641870000000|2022-01-11 03:00:00|3120.74|3112.04|3114.93|3106.23|3122.23|3113.53|3114.93|3106.23|957
1641870300000|2022-01-11 03:05:00|3114.94|3106.24|3114.09|3105.39|3116.15|3107.45|3112.58|3103.88|996
1641870600000|2022-01-11 03:10:00|3114.25|3105.55|3113.02|3104.32|3115.56|3106.86|3112.52|3103.82|1015
1641870900000|2022-01-11 03:15:00|3112.82|3104.12|3120.14|3111.44|3121.43|3112.73|3112.82|3104.12|950
1641871200000|2022-01-11 03:20:00|3120.12|3111.42|3116.17|3107.47|3120.23|3111.53|3112.85|3104.15|1020
1641871500000|2022-01-11 03:25:00|3116.16|3107.46|3117.01|3108.31|3118.95|3110.25|3116.04|3107.34|927
1641871800000|2022-01-11 03:30:00|3116.95|3108.25|3123.68|3114.98|3124.33|3115.63|3116.91|3108.21|960
1641872100000|2022-01-11 03:35:00|3123.69|3114.99|3119.74|3111.04|3124.79|3116.09|3119.42|3110.72|883
1641872400000|2022-01-11 03:40:00|3119.78|3111.08|3123.67|3114.97|3124.05|3115.35|3119.63|3110.93|834
1641872700000|2022-01-11 03:45:00|3123.86|3115.16|3126.56|3117.86|3127.72|3119.02|3123.39|3114.69|930
1641873000000|2022-01-11 03:50:00|3126.75|3118.05|3121.5|3112.8|3127.9|3119.2|3120.77|3112.07|969
1641873300000|2022-01-11 03:55:00|3121.64|3112.94|3124.39|3115.69|3124.71|3116.01|3120.59|3111.89|885
1641873600000|2022-01-11 04:00:00|3124.3|3115.6|3128.14|3119.44|3128.88|3120.18|3123.36|3114.66|1014
1641873900000|2022-01-11 04:05:00|3128.13|3119.43|3121.21|3112.51|3129.88|3121.18|3120.72|3112.02|897
1641874200000|2022-01-11 04:10:00|3121.2|3112.5|3115.1|3106.4|3121.32|3112.62|3113.6|3104.9|874
1641874500000|2022-01-11 04:15:00|3115.23|3106.53|3115.03|3106.33|3117.84|3109.14|3113.75|3105.05|982
1641874800000|2022-01-11 04:20:00|3114.85|3106.15|3117.13|3108.43|3118.32|3109.62|3114.08|3105.38|874
1641875100000|2022-01-11 04:25:00|3117.12|3108.42|3117.34|3108.64|3119.13|3110.43|3116.3|3107.6|858
1641875400000|2022-01-11 04:30:00|3117.88|3109.18|3123.78|3115.08|3125.09|3116.39|3116.93|3108.23|870
1641875700000|2022-01-11 04:35:00|3123.99|3115.29|3118.81|3110.11|3123.99|3115.29|3117.95|3109.25|877
1641876000000|2022-01-11 04:40:00|3118.79|3110.09|3118.68|3109.98|3121.94|3113.24|3117.72|3109.02|867
1641876300000|2022-01-11 04:45:00|3118.76|3110.06|3112.17|3103.47|3119.36|3110.66|3111.93|3103.23|985
1641876600000|2022-01-11 04:50:00|3112.16|3103.46|3123.33|3114.63|3124.24|3115.54|3111.79|3103.09|972
1641876900000|2022-01-11 04:55:00|3123.45|3114.75|3123.24|3114.54|3125.75|3117.05|3121.73|3113.03|956
1641877200000|2022-01-11 05:00:00|3123.34|3114.64|3121.01|3112.31|3124.25|3115.55|3120.68|3111.98|962
1641877500000|2022-01-11 05:05:00|3121|3112.3|3115.29|3106.59|3121.04|3112.34|3115.07|3106.37|965
1641877800000|2022-01-11 05:10:00|3115.27|3106.57|3115.06|3106.36|3118.29|3109.59|3114.48|3105.78|1013
1641878100000|2022-01-11 05:15:00|3114.97|3106.27|3107.8|3099.1|3115.18|3106.48|3107.68|3098.98|978
1641878400000|2022-01-11 05:20:00|3107.82|3099.12|3108.25|3099.55|3109.11|3100.41|3106.32|3097.62|869
1641878700000|2022-01-11 05:25:00|3108.24|3099.54|3106.48|3097.78|3110.07|3101.37|3106.44|3097.74|858
1641879000000|2022-01-11 05:30:00|3106.36|3097.66|3112.51|3103.81|3112.57|3103.87|3106.36|3097.66|804
1641879300000|2022-01-11 05:35:00|3112.5|3103.8|3116.95|3108.25|3119.66|3110.96|3112.37|3103.67|846
1641879600000|2022-01-11 05:40:00|3116.91|3108.21|3114.96|3106.26|3118.21|3109.51|3113.79|3105.09|836
1641879900000|2022-01-11 05:45:00|3114.93|3106.23|3114.82|3106.12|3116.14|3107.44|3113.02|3104.32|859
1641880200000|2022-01-11 05:50:00|3114.69|3105.99|3118.23|3109.53|3121.26|3112.56|3114.69|3105.99|901
1641880500000|2022-01-11 05:55:00|3118.04|3109.34|3115.69|3106.99|3118.97|3110.27|3114.99|3106.29|856
1641880800000|2022-01-11 06:00:00|3115.73|3107.03|3117.65|3108.95|3119.43|3110.73|3113.33|3104.63|962
1641881100000|2022-01-11 06:05:00|3117.63|3108.93|3118.56|3109.86|3119.2|3110.5|3115.89|3107.19|959
1641881400000|2022-01-11 06:10:00|3118.42|3109.72|3127.04|3118.34|3127.43|3118.73|3118.42|3109.72|739
1641881700000|2022-01-11 06:15:00|3126.95|3118.25|3120.81|3112.11|3127.02|3118.32|3120.28|3111.58|952
1641882000000|2022-01-11 06:20:00|3120.84|3112.14|3120.2|3111.5|3121.72|3113.02|3118.5|3109.8|937
1641882300000|2022-01-11 06:25:00|3120.14|3111.44|3116.2|3107.5|3120.14|3111.44|3115.84|3107.14|860
1641882600000|2022-01-11 06:30:00|3116.13|3107.43|3113.73|3105.03|3118.77|3110.07|3113.51|3104.81|892
1641882900000|2022-01-11 06:35:00|3113.8|3105.1|3114.7|3106|3116.21|3107.51|3112.87|3104.17|789
1641883200000|2022-01-11 06:40:00|3114.76|3106.06|3110.96|3102.26|3116.29|3107.59|3110.11|3101.41|917
1641883500000|2022-01-11 06:45:00|3110.87|3102.17|3111.55|3102.85|3113.02|3104.32|3110.87|3102.17|783
1641883800000|2022-01-11 06:50:00|3111.57|3102.87|3103.79|3095.09|3112.16|3103.46|3103.75|3095.05|876
1641884100000|2022-01-11 06:55:00|3103.71|3095.01|3112.32|3103.62|3112.34|3103.64|3102.55|3093.85|883
1641884400000|2022-01-11 07:00:00|3112.34|3103.64|3116.01|3107.31|3118.07|3109.37|3112.34|3103.64|974
1641884700000|2022-01-11 07:05:00|3116.03|3107.33|3118.91|3110.21|3118.99|3110.29|3113.65|3104.95|906
1641885000000|2022-01-11 07:10:00|3118.96|3110.26|3117.57|3108.87|3120.66|3111.96|3115.89|3107.19|877
1641885300000|2022-01-11 07:15:00|3117.54|3108.84|3123.05|3114.35|3123.42|3114.72|3117.38|3108.68|751
1641885600000|2022-01-11 07:20:00|3123|3114.3|3120|3111.3|3123.54|3114.84|3119.39|3110.69|864
1641885900000|2022-01-11 07:25:00|3120.14|3111.44|3119.72|3111.02|3121.57|3112.87|3117.48|3108.78|917
1641886200000|2022-01-11 07:30:00|3119.71|3111.01|3118.98|3110.28|3119.71|3111.01|3115.83|3107.13|943
1641886500000|2022-01-11 07:35:00|3118.99|3110.29|3113.77|3105.07|3119.81|3111.11|3111.97|3103.27|901
1641886800000|2022-01-11 07:40:00|3113.72|3105.02|3113.56|3104.86|3115.76|3107.06|3112.65|3103.95|889
1641887100000|2022-01-11 07:45:00|3113.52|3104.82|3119.42|3110.72|3120.06|3111.36|3112.34|3103.64|917
1641887400000|2022-01-11 07:50:00|3119.43|3110.73|3120.88|3112.18|3121.96|3113.26|3119.26|3110.56|855
1641887700000|2022-01-11 07:55:00|3120.87|3112.17|3133.37|3124.67|3139.7|3131|3120.71|3112.01|1035
1641888000000|2022-01-11 08:00:00|3133.49|3124.79|3145.58|3136.88|3145.99|3137.29|3132.86|3124.16|1124
1641888300000|2022-01-11 08:05:00|3145.53|3136.83|3142.83|3134.13|3149.37|3140.67|3142.59|3133.89|1066
1641888600000|2022-01-11 08:10:00|3142.68|3133.98|3143.29|3134.59|3145.23|3136.53|3141.25|3132.55|946
1641888900000|2022-01-11 08:15:00|3143.24|3134.54|3134.16|3125.46|3144.81|3136.11|3134.05|3125.35|892
1641889200000|2022-01-11 08:20:00|3134.18|3125.48|3144.25|3135.55|3147.14|3138.44|3132.07|3123.37|961
1641889500000|2022-01-11 08:25:00|3144.24|3135.54|3125.41|3116.71|3145.38|3136.68|3124.94|3116.24|1104
1641889800000|2022-01-11 08:30:00|3125.73|3117.03|3115.59|3106.89|3127.67|3118.97|3115.59|3106.89|1074
1641890100000|2022-01-11 08:35:00|3115.51|3106.81|3117.7|3109|3121.23|3112.53|3115.51|3106.81|1037
1641890400000|2022-01-11 08:40:00|3117.71|3109.01|3113.73|3105.03|3119.4|3110.7|3110.51|3101.81|1082
1641890700000|2022-01-11 08:45:00|3113.77|3105.07|3112.38|3103.68|3115.85|3107.15|3109.6|3100.9|1038
1641891000000|2022-01-11 08:50:00|3112.36|3103.66|3111.36|3102.66|3116.67|3107.97|3110.34|3101.64|1000
1641891300000|2022-01-11 08:55:00|3111.38|3102.68|3111.57|3102.87|3113.4|3104.7|3109.92|3101.22|986
1641891600000|2022-01-11 09:00:00|3111.61|3102.91|3116.17|3107.47|3117.55|3108.85|3111.48|3102.78|962
1641891900000|2022-01-11 09:05:00|3116.19|3107.49|3105.27|3096.57|3116.25|3107.55|3104.74|3096.04|985
1641892200000|2022-01-11 09:10:00|3105.28|3096.58|3103.78|3095.08|3105.8|3097.1|3102.31|3093.61|939
1641892500000|2022-01-11 09:15:00|3103.9|3095.2|3108.57|3099.87|3109.56|3100.86|3103.19|3094.49|914
1641892800000|2022-01-11 09:20:00|3108.5|3099.8|3113.54|3104.84|3115.57|3106.87|3107.43|3098.73|925
1641893100000|2022-01-11 09:25:00|3113.55|3104.85|3117.42|3108.72|3119.17|3110.47|3113.54|3104.84|934
1641893400000|2022-01-11 09:30:00|3117.44|3108.74|3119.02|3110.32|3119.59|3110.89|3117.21|3108.51|821
1641893700000|2022-01-11 09:35:00|3119.05|3110.35|3126.84|3118.14|3128.23|3119.53|3116.25|3107.55|856
1641894000000|2022-01-11 09:40:00|3126.95|3118.25|3133.08|3124.38|3133.71|3125.01|3126.1|3117.4|916
1641894300000|2022-01-11 09:45:00|3133.01|3124.31|3137.09|3128.39|3137.84|3129.14|3130.66|3121.96|981
1641894600000|2022-01-11 09:50:00|3137.1|3128.4|3128.82|3120.12|3137.1|3128.4|3127.04|3118.34|1000
1641894900000|2022-01-11 09:55:00|3128.74|3120.04|3127.56|3118.86|3129.28|3120.58|3123.13|3114.43|995
1641895200000|2022-01-11 10:00:00|3127.58|3118.88|3128.23|3119.53|3131.28|3122.58|3125.47|3116.77|842
1641895500000|2022-01-11 10:05:00|3128.18|3119.48|3129.66|3120.96|3136.63|3127.93|3127.35|3118.65|986
1641895800000|2022-01-11 10:10:00|3129.65|3120.95|3126.4|3117.7|3133.71|3125.01|3126.26|3117.56|1020
1641896100000|2022-01-11 10:15:00|3126.44|3117.74|3116.04|3107.34|3126.46|3117.76|3112.11|3103.41|1036
1641896400000|2022-01-11 10:20:00|3116.46|3107.76|3110.91|3102.21|3117.35|3108.65|3110.44|3101.74|983
1641896700000|2022-01-11 10:25:00|3110.82|3102.12|3114.49|3105.79|3116.16|3107.46|3109.27|3100.57|985
1641897000000|2022-01-11 10:30:00|3114.67|3105.97|3115.76|3107.06|3117.44|3108.74|3112.51|3103.81|949
1641897300000|2022-01-11 10:35:00|3115.75|3107.05|3111.71|3103.01|3117.13|3108.43|3110.81|3102.11|848
1641897600000|2022-01-11 10:40:00|3111.63|3102.93|3111.23|3102.53|3111.74|3103.04|3106.02|3097.32|900
1641897900000|2022-01-11 10:45:00|3111.14|3102.44|3104.7|3096|3112.11|3103.41|3104.58|3095.88|911
1641898200000|2022-01-11 10:50:00|3104.69|3095.99|3104.73|3096.03|3108.14|3099.44|3104.69|3095.99|737
1641898500000|2022-01-11 10:55:00|3104.78|3096.08|3098.05|3089.35|3105.58|3096.88|3093.75|3085.05|1025
1641898800000|2022-01-11 11:00:00|3098.97|3090.27|3099.51|3090.81|3104.72|3096.02|3096.95|3088.25|1018
1641899100000|2022-01-11 11:05:00|3099.64|3090.94|3111.67|3102.97|3112.3|3103.6|3099.51|3090.81|979
1641899400000|2022-01-11 11:10:00|3111.84|3103.14|3111.99|3103.29|3116.91|3108.21|3109.87|3101.17|979
1641899700000|2022-01-11 11:15:00|3112.01|3103.31|3108.13|3099.43|3114.54|3105.84|3108.13|3099.43|917
1641900000000|2022-01-11 11:20:00|3108.08|3099.38|3109.47|3100.77|3110.96|3102.26|3104.7|3096|949
1641900300000|2022-01-11 11:25:00|3109.46|3100.76|3112.29|3103.59|3112.56|3103.86|3108.21|3099.51|904
1641900600000|2022-01-11 11:30:00|3112.47|3103.77|3117.45|3108.75|3124.39|3115.69|3112.47|3103.77|1067
1641900900000|2022-01-11 11:35:00|3117.61|3108.91|3117.61|3108.91|3120.04|3111.34|3115.12|3106.42|1003
1641901200000|2022-01-11 11:40:00|3117.6|3108.9|3113.58|3104.88|3118.21|3109.51|3110.49|3101.79|944
1641901500000|2022-01-11 11:45:00|3113.51|3104.81|3118.45|3109.75|3119.57|3110.87|3113.51|3104.81|987
1641901800000|2022-01-11 11:50:00|3118.36|3109.66|3123.09|3114.39|3124.15|3115.45|3116.24|3107.54|951
1641902100000|2022-01-11 11:55:00|3123.15|3114.45|3117.05|3108.35|3123.19|3114.49|3117.05|3108.35|958
1641902400000|2022-01-11 12:00:00|3116.72|3108.02|3110.06|3101.36|3118.6|3109.9|3109.92|3101.22|893
1641902700000|2022-01-11 12:05:00|3110.05|3101.35|3128.34|3119.64|3129.28|3120.58|3109.76|3101.06|995
1641903000000|2022-01-11 12:10:00|3128.33|3119.63|3135.37|3126.67|3137.92|3129.22|3126.69|3117.99|905
1641903300000|2022-01-11 12:15:00|3135.64|3126.94|3136.42|3127.72|3136.69|3127.99|3130.04|3121.34|1038
1641903600000|2022-01-11 12:20:00|3136.4|3127.7|3132.36|3123.66|3140.47|3131.77|3130.18|3121.48|1017
1641903900000|2022-01-11 12:25:00|3132.35|3123.65|3131.45|3122.75|3132.55|3123.85|3128.62|3119.92|974
1641904200000|2022-01-11 12:30:00|3131.44|3122.74|3125.94|3117.24|3131.75|3123.05|3124.22|3115.52|953
1641904500000|2022-01-11 12:35:00|3125.95|3117.25|3128.02|3119.32|3129.67|3120.97|3125.94|3117.24|889
1641904800000|2022-01-11 12:40:00|3128.05|3119.35|3134.3|3125.6|3136.33|3127.63|3128.05|3119.35|994
1641905100000|2022-01-11 12:45:00|3134.43|3125.73|3134.19|3125.49|3135.43|3126.73|3128.43|3119.73|1016
1641905400000|2022-01-11 12:50:00|3134.22|3125.52|3131.81|3123.11|3134.39|3125.69|3130.08|3121.38|994
1641905700000|2022-01-11 12:55:00|3131.82|3123.12|3126.89|3118.19|3134.98|3126.28|3126.45|3117.75|980
1641906000000|2022-01-11 13:00:00|3126.79|3118.09|3130.15|3121.45|3132.16|3123.46|3125.22|3116.52|1087
1641906300000|2022-01-11 13:05:00|3130.01|3121.31|3134.66|3125.96|3135.66|3126.96|3129.64|3120.94|959
1641906600000|2022-01-11 13:10:00|3134.53|3125.83|3133.64|3124.94|3135.93|3127.23|3130.48|3121.78|1014
1641906900000|2022-01-11 13:15:00|3133.68|3124.98|3132.66|3123.96|3135.94|3127.24|3129.88|3121.18|991
1641907200000|2022-01-11 13:20:00|3132.59|3123.89|3130.02|3121.32|3133.81|3125.11|3128.56|3119.86|1010
1641907500000|2022-01-11 13:25:00|3130|3121.3|3124.72|3116.02|3131.39|3122.69|3121.64|3112.94|1025
1641907800000|2022-01-11 13:30:00|3124.73|3116.03|3128.65|3119.95|3132.18|3123.48|3124.63|3115.93|1031
1641908100000|2022-01-11 13:35:00|3128.51|3119.81|3115.79|3107.09|3129.59|3120.89|3115.42|3106.72|1058
1641908400000|2022-01-11 13:40:00|3115.89|3107.19|3113.01|3104.31|3116.99|3108.29|3112.91|3104.21|1031
1641908700000|2022-01-11 13:45:00|3112.98|3104.28|3122.56|3113.86|3122.95|3114.25|3112.98|3104.28|1063
1641909000000|2022-01-11 13:50:00|3122.75|3114.05|3116.15|3107.45|3122.77|3114.07|3112.54|3103.84|1048
1641909300000|2022-01-11 13:55:00|3116.18|3107.48|3118.19|3109.49|3119.41|3110.71|3114.77|3106.07|957
1641909600000|2022-01-11 14:00:00|3118.15|3109.45|3122.56|3113.86|3122.8|3114.1|3115.1|3106.4|1080
1641909900000|2022-01-11 14:05:00|3122.57|3113.87|3124.04|3115.34|3126.85|3118.15|3118.79|3110.09|1030
1641910200000|2022-01-11 14:10:00|3124.17|3115.47|3124.68|3115.98|3125.14|3116.44|3117.47|3108.77|967
1641910500000|2022-01-11 14:15:00|3124.48|3115.78|3120.17|3111.47|3125.44|3116.74|3119.07|3110.37|1069
1641910800000|2022-01-11 14:20:00|3120.3|3111.6|3114.97|3106.27|3120.76|3112.06|3114.13|3105.43|1093
1641911100000|2022-01-11 14:25:00|3114.93|3106.23|3095.3|3086.6|3115.74|3107.04|3094.56|3085.86|1115
1641911400000|2022-01-11 14:30:00|3095.32|3086.62|3083.15|3074.45|3098.86|3090.16|3082.53|3073.83|1149
1641911700000|2022-01-11 14:35:00|3082.45|3073.75|3100.02|3091.32|3102.59|3093.89|3081.13|3072.43|1120
1641912000000|2022-01-11 14:40:00|3099.99|3091.29|3100.55|3091.85|3100.85|3092.15|3091.15|3082.45|1113
1641912300000|2022-01-11 14:45:00|3100.71|3092.01|3106.97|3098.27|3109.46|3100.76|3097.09|3088.39|1072
1641912600000|2022-01-11 14:50:00|3106.77|3098.07|3117.67|3108.97|3122.91|3114.21|3104.16|3095.46|1113
1641912900000|2022-01-11 14:55:00|3117.66|3108.96|3120.2|3111.5|3122.84|3114.14|3112.62|3103.92|1093
1641913200000|2022-01-11 15:00:00|3120.19|3111.49|3142.93|3134.23|3142.96|3134.26|3117.12|3108.42|1135
1641913500000|2022-01-11 15:05:00|3143.09|3134.39|3141.71|3133.01|3160.88|3152.18|3141.62|3132.92|1131
1641913800000|2022-01-11 15:10:00|3141.77|3133.07|3141.73|3133.03|3146.53|3137.83|3138.58|3129.88|1118
1641914100000|2022-01-11 15:15:00|3141.83|3133.13|3141.63|3132.93|3146.17|3137.47|3133.4|3124.7|1110
1641914400000|2022-01-11 15:20:00|3141.32|3132.62|3139.39|3130.69|3146.75|3138.05|3139.32|3130.62|1092
1641914700000|2022-01-11 15:25:00|3139.28|3130.58|3136.77|3128.07|3140.8|3132.1|3133.19|3124.49|1085
1641915000000|2022-01-11 15:30:00|3136.56|3127.86|3130.06|3121.36|3150.62|3141.92|3129.67|3120.97|1125
1641915300000|2022-01-11 15:35:00|3130.21|3121.51|3130.55|3121.85|3134.82|3126.12|3126.93|3118.23|1113
1641915600000|2022-01-11 15:40:00|3130.5|3121.8|3117.1|3108.4|3130.69|3121.99|3116.34|3107.64|1116
1641915900000|2022-01-11 15:45:00|3117.19|3108.49|3121.08|3112.38|3126.3|3117.6|3115.85|3107.15|1111
1641916200000|2022-01-11 15:50:00|3121.41|3112.71|3128.33|3119.63|3131.16|3122.46|3119.94|3111.24|1069
1641916500000|2022-01-11 15:55:00|3128.58|3119.88|3138.23|3129.53|3141.11|3132.41|3128.58|3119.88|1026
1641916800000|2022-01-11 16:00:00|3138.28|3129.58|3158.9|3150.2|3163|3154.3|3135.89|3127.19|1063
1641917100000|2022-01-11 16:05:00|3159.04|3150.34|3174.45|3165.75|3179.24|3170.54|3158.17|3149.47|1144
1641917400000|2022-01-11 16:10:00|3174.51|3165.81|3187.76|3179.06|3190.17|3181.47|3174.51|3165.81|1131
1641917700000|2022-01-11 16:15:00|3187.85|3179.15|3190.91|3182.21|3196.28|3187.58|3186|3177.3|1146
1641918000000|2022-01-11 16:20:00|3190.8|3182.1|3191.3|3182.6|3194.28|3185.58|3186.06|3177.36|1107
1641918300000|2022-01-11 16:25:00|3191.31|3182.61|3206.11|3197.41|3206.88|3198.18|3191.31|3182.61|1093
1641918600000|2022-01-11 16:30:00|3205.94|3197.24|3213.26|3204.56|3224.25|3215.55|3203.04|3194.34|1141
1641918900000|2022-01-11 16:35:00|3213.54|3204.84|3231.17|3222.47|3233.4|3224.7|3213.16|3204.46|1124
1641919200000|2022-01-11 16:40:00|3231.16|3222.46|3235.87|3227.17|3241.46|3232.76|3228.27|3219.57|1126
1641919500000|2022-01-11 16:45:00|3236.02|3227.32|3224.65|3215.95|3237.51|3228.81|3222.31|3213.61|1119
1641919800000|2022-01-11 16:50:00|3224.47|3215.77|3228.74|3220.04|3231.46|3222.76|3222.62|3213.92|1080
1641920100000|2022-01-11 16:55:00|3228.73|3220.03|3224.36|3215.66|3233.9|3225.2|3223.14|3214.44|1067
1641920400000|2022-01-11 17:00:00|3224.5|3215.8|3236.43|3227.73|3240.38|3231.68|3224.36|3215.66|1077
1641920700000|2022-01-11 17:05:00|3236.47|3227.77|3251.71|3243.01|3252.07|3243.37|3235.91|3227.21|1048
1641921000000|2022-01-11 17:10:00|3252|3243.3|3265.93|3257.23|3266.68|3257.98|3251.58|3242.88|1136
1641921300000|2022-01-11 17:15:00|3265.86|3257.16|3256.58|3247.88|3269.72|3261.02|3254.68|3245.98|1098
1641921600000|2022-01-11 17:20:00|3256.56|3247.86|3218.69|3209.99|3256.96|3248.26|3210.66|3201.96|1063
1641921900000|2022-01-11 17:25:00|3218.95|3210.25|3217.46|3208.76|3220.49|3211.79|3207.7|3199|1151
1641922200000|2022-01-11 17:30:00|3217.37|3208.67|3223.99|3215.29|3230.9|3222.2|3212.99|3204.29|1124
1641922500000|2022-01-11 17:35:00|3223.92|3215.22|3226.94|3218.24|3230.04|3221.34|3220|3211.3|1050
1641922800000|2022-01-11 17:40:00|3226.99|3218.29|3234.09|3225.39|3238.84|3230.14|3226.94|3218.24|1007
1641923100000|2022-01-11 17:45:00|3234.17|3225.47|3228.36|3219.66|3238.15|3229.45|3226.93|3218.23|1037
1641923400000|2022-01-11 17:50:00|3228.33|3219.63|3232.63|3223.93|3234.82|3226.12|3223.52|3214.82|988
1641923700000|2022-01-11 17:55:00|3232.72|3224.02|3237.15|3228.45|3238.94|3230.24|3229.82|3221.12|955
1641924000000|2022-01-11 18:00:00|3237.16|3228.46|3233.08|3224.38|3238.4|3229.7|3228.32|3219.62|1003
1641924300000|2022-01-11 18:05:00|3232.83|3224.13|3237.3|3228.6|3238.57|3229.87|3226.59|3217.89|1009
1641924600000|2022-01-11 18:10:00|3237.29|3228.59|3240.71|3232.01|3243.08|3234.38|3237.07|3228.37|997
1641924900000|2022-01-11 18:15:00|3240.59|3231.89|3247.52|3238.82|3247.92|3239.22|3237.08|3228.38|1037
1641925200000|2022-01-11 18:20:00|3247.67|3238.97|3247.58|3238.88|3251.51|3242.81|3242.92|3234.22|966
1641925500000|2022-01-11 18:25:00|3247.85|3239.15|3252.37|3243.67|3255.28|3246.58|3245.96|3237.26|966
1641925800000|2022-01-11 18:30:00|3252.07|3243.37|3248.36|3239.66|3252.87|3244.17|3243.57|3234.87|939
1641926100000|2022-01-11 18:35:00|3248.53|3239.83|3250.5|3241.8|3254.17|3245.47|3248.24|3239.54|995
1641926400000|2022-01-11 18:40:00|3250.6|3241.9|3252.66|3243.96|3254.24|3245.54|3248.03|3239.33|992
1641926700000|2022-01-11 18:45:00|3252.63|3243.93|3248.89|3240.19|3255.56|3246.86|3248.43|3239.73|960
1641927000000|2022-01-11 18:50:00|3248.91|3240.21|3237.9|3229.2|3249.67|3240.97|3234.54|3225.84|925
1641927300000|2022-01-11 18:55:00|3238.43|3229.73|3238|3229.3|3239.11|3230.41|3233.49|3224.79|969
1641927600000|2022-01-11 19:00:00|3238.55|3229.85|3234.9|3226.2|3242|3233.3|3233.66|3224.96|1015
1641927900000|2022-01-11 19:05:00|3234.89|3226.19|3226.04|3217.34|3238.77|3230.07|3222.71|3214.01|963
1641928200000|2022-01-11 19:10:00|3226.28|3217.58|3232.05|3223.35|3232.05|3223.35|3224.86|3216.16|913
1641928500000|2022-01-11 19:15:00|3232.01|3223.31|3237.07|3228.37|3237.97|3229.27|3231.76|3223.06|818
1641928800000|2022-01-11 19:20:00|3237.12|3228.42|3236.63|3227.93|3237.88|3229.18|3233.56|3224.86|870
1641929100000|2022-01-11 19:25:00|3236.47|3227.77|3234.94|3226.24|3238.91|3230.21|3230.69|3221.99|934
1641929400000|2022-01-11 19:30:00|3234.95|3226.25|3230.09|3221.39|3235|3226.3|3225.94|3217.24|1021
1641929700000|2022-01-11 19:35:00|3229.98|3221.28|3235.71|3227.01|3236.99|3228.29|3227.36|3218.66|945
1641930000000|2022-01-11 19:40:00|3235.61|3226.91|3238.98|3230.28|3240.68|3231.98|3235.61|3226.91|881
1641930300000|2022-01-11 19:45:00|3239.02|3230.32|3242.74|3234.04|3243.16|3234.46|3238.56|3229.86|926
1641930600000|2022-01-11 19:50:00|3242.66|3233.96|3247.58|3238.88|3250.66|3241.96|3242.16|3233.46|1015
1641930900000|2022-01-11 19:55:00|3247.56|3238.86|3243.16|3234.46|3249.4|3240.7|3242.34|3233.64|916
1641931200000|2022-01-11 20:00:00|3243.19|3234.49|3246.4|3237.7|3248.33|3239.63|3243.19|3234.49|894
1641931500000|2022-01-11 20:05:00|3246.41|3237.71|3246.76|3238.06|3254.54|3245.84|3245.66|3236.96|1046
1641931800000|2022-01-11 20:10:00|3246.67|3237.97|3244.45|3235.75|3248.4|3239.7|3242.64|3233.94|939
1641932100000|2022-01-11 20:15:00|3244.48|3235.78|3245.57|3236.87|3248.27|3239.57|3243|3234.3|941
1641932400000|2022-01-11 20:20:00|3245.5|3236.8|3246.55|3237.85|3250.35|3241.65|3243.5|3234.8|972
1641932700000|2022-01-11 20:25:00|3246.67|3237.97|3246.74|3238.04|3249.39|3240.69|3245.25|3236.55|896
1641933000000|2022-01-11 20:30:00|3246.69|3237.99|3247.31|3238.61|3253.15|3244.45|3246.42|3237.72|882
1641933300000|2022-01-11 20:35:00|3247.21|3238.51|3240.94|3232.24|3250.07|3241.37|3240.57|3231.87|941
1641933600000|2022-01-11 20:40:00|3240.92|3232.22|3245.26|3236.56|3246.08|3237.38|3239.47|3230.77|849
1641933900000|2022-01-11 20:45:00|3245.24|3236.54|3245.72|3237.02|3248.13|3239.43|3243.9|3235.2|856
1641934200000|2022-01-11 20:50:00|3245.7|3237|3243.35|3234.65|3246.06|3237.36|3241.11|3232.41|906
1641934500000|2022-01-11 20:55:00|3243.36|3234.66|3244.51|3235.81|3246.5|3237.8|3238.83|3230.13|952
1641934800000|2022-01-11 21:00:00|3244.42|3235.72|3244.36|3235.66|3245.72|3237.02|3241.76|3233.06|934
1641935100000|2022-01-11 21:05:00|3244.37|3235.67|3244.59|3235.89|3245.51|3236.81|3242.39|3233.69|813
1641935400000|2022-01-11 21:10:00|3244.61|3235.91|3237.77|3229.07|3247.51|3238.81|3237.77|3229.07|915
1641935700000|2022-01-11 21:15:00|3237.81|3229.11|3237.27|3228.57|3238.7|3230|3234.38|3225.68|961
1641936000000|2022-01-11 21:20:00|3237.08|3228.38|3237.54|3228.84|3240.02|3231.32|3236.11|3227.41|830
1641936300000|2022-01-11 21:25:00|3237.47|3228.77|3234.4|3225.7|3238.27|3229.57|3234.05|3225.35|817
1641936600000|2022-01-11 21:30:00|3234.48|3225.78|3234.06|3225.36|3235.08|3226.38|3232.04|3223.34|878
1641936900000|2022-01-11 21:35:00|3233.88|3225.18|3239.32|3230.62|3240.08|3231.38|3233.86|3225.16|830
1641937200000|2022-01-11 21:40:00|3239.33|3230.63|3237.95|3229.25|3239.52|3230.82|3235.32|3226.62|790
1641937500000|2022-01-11 21:45:00|3237.84|3229.14|3238.38|3229.68|3239.32|3230.62|3235.45|3226.75|861
1641937800000|2022-01-11 21:50:00|3238.21|3229.51|3236.52|3227.82|3241.89|3233.19|3236.15|3227.45|809
1641938100000|2022-01-11 21:55:00|3236.58|3227.88|3236.25|3227.55|3238.68|3229.98|3235.26|3226.56|777
1641938400000|2022-01-11 22:00:00|3236.21|3227.51|3238.16|3229.46|3240.5|3231.8|3236.17|3227.47|713
1641938700000|2022-01-11 22:05:00|3238.1|3229.4|3241.13|3232.43|3241.13|3232.43|3237.19|3228.49|589
1641939000000|2022-01-11 22:10:00|3241.08|3232.38|3237.69|3228.99|3242.4|3233.7|3237.2|3228.5|768
1641939300000|2022-01-11 22:15:00|3237.7|3229|3236.77|3228.07|3238.4|3229.7|3236.63|3227.93|633
1641939600000|2022-01-11 22:20:00|3236.72|3228.02|3233.11|3224.41|3239.21|3230.51|3231.93|3223.23|880
1641939900000|2022-01-11 22:25:00|3233.08|3224.38|3230.17|3221.47|3233.13|3224.43|3229.71|3221.01|752
1641940200000|2022-01-11 22:30:00|3230.13|3221.43|3236.76|3228.06|3236.79|3228.09|3229.91|3221.21|751
1641940500000|2022-01-11 22:35:00|3236.74|3228.04|3237.6|3228.9|3238.38|3229.68|3236.59|3227.89|595
1641940800000|2022-01-11 22:40:00|3237.71|3229.01|3235.71|3227.01|3238.1|3229.4|3235.5|3226.8|625
1641941100000|2022-01-11 22:45:00|3235.68|3226.98|3240.22|3231.52|3240.72|3232.02|3234.16|3225.46|851
1641941400000|2022-01-11 22:50:00|3240.24|3231.54|3239.71|3231.01|3241.98|3233.28|3238.78|3230.08|872
1641941700000|2022-01-11 22:55:00|3239.91|3231.21|3237.92|3229.22|3241.89|3233.19|3237.02|3228.32|776
1641942000000|2022-01-11 23:00:00|3237.85|3229.15|3240.33|3231.63|3243.09|3234.39|3234.73|3226.03|974
1641942300000|2022-01-11 23:05:00|3240.15|3231.45|3245.13|3236.43|3246.1|3237.4|3239.97|3231.27|1013
1641942600000|2022-01-11 23:10:00|3245.19|3236.49|3247.81|3239.11|3249.16|3240.46|3245.19|3236.49|877
1641942900000|2022-01-11 23:15:00|3248.07|3239.37|3247.14|3238.44|3248.17|3239.47|3242.91|3234.21|888
1641943200000|2022-01-11 23:20:00|3247.22|3238.52|3244.12|3235.42|3248.57|3239.87|3243.94|3235.24|809
1641943500000|2022-01-11 23:25:00|3244.19|3235.49|3251.36|3242.66|3253.24|3244.54|3243.45|3234.75|847
1641943800000|2022-01-11 23:30:00|3251.39|3242.69|3244.35|3235.65|3252.02|3243.32|3243.61|3234.91|829
1641944100000|2022-01-11 23:35:00|3244.57|3235.87|3251.19|3242.49|3251.65|3242.95|3244.12|3235.42|757
1641944400000|2022-01-11 23:40:00|3251.16|3242.46|3251.54|3242.84|3253.11|3244.41|3249.68|3240.98|773
1641944700000|2022-01-11 23:45:00|3251.57|3242.87|3245.72|3237.02|3253.58|3244.88|3244.23|3235.53|903
1641945000000|2022-01-11 23:50:00|3245.73|3237.03|3240.07|3231.37|3245.98|3237.28|3236.82|3228.12|895
1641945300000|2022-01-11 23:55:00|3240.06|3231.36|3244.51|3235.81|3245.59|3236.89|3239.12|3230.42|836
1641945600000|2022-01-12 00:00:00|3244.65|3235.95|3258|3249.3|3260.76|3252.06|3243.48|3234.78|949
1641945900000|2022-01-12 00:05:00|3258.06|3249.36|3258.61|3249.91|3260.75|3252.05|3248.46|3239.76|986
1641946200000|2022-01-12 00:10:00|3258.57|3249.87|3263.36|3254.66|3264.22|3255.52|3254.47|3245.77|1041
1641946500000|2022-01-12 00:15:00|3263.43|3254.73|3252.65|3243.95|3265.25|3256.55|3251.21|3242.51|1037
1641946800000|2022-01-12 00:20:00|3252.59|3243.89|3246.97|3238.27|3254.43|3245.73|3244.93|3236.23|906
1641947100000|2022-01-12 00:25:00|3246.47|3237.77|3250.11|3241.41|3251.62|3242.92|3246.4|3237.7|876
1641947400000|2022-01-12 00:30:00|3249.84|3241.14|3243.95|3235.25|3250.69|3241.99|3243.59|3234.89|827
1641947700000|2022-01-12 00:35:00|3243.94|3235.24|3239.34|3230.64|3244.6|3235.9|3238.75|3230.05|859
1641948000000|2022-01-12 00:40:00|3239.35|3230.65|3233.27|3224.57|3240.05|3231.35|3232.34|3223.64|930
1641948300000|2022-01-12 00:45:00|3233.12|3224.42|3235.96|3227.26|3238.56|3229.86|3230.04|3221.34|987
1641948600000|2022-01-12 00:50:00|3235.9|3227.2|3238.66|3229.96|3238.86|3230.16|3234.45|3225.75|924
1641948900000|2022-01-12 00:55:00|3238.73|3230.03|3238.64|3229.94|3240.41|3231.71|3237.64|3228.94|914
1641949200000|2022-01-12 01:00:00|3238.61|3229.91|3240.89|3232.19|3241.95|3233.25|3235.97|3227.27|912
1641949500000|2022-01-12 01:05:00|3241.19|3232.49|3243.51|3234.81|3245.58|3236.88|3241.19|3232.49|946
1641949800000|2022-01-12 01:10:00|3243.5|3234.8|3239.68|3230.98|3244.5|3235.8|3238.15|3229.45|907
1641950100000|2022-01-12 01:15:00|3239.48|3230.78|3236.72|3228.02|3244.51|3235.81|3236.04|3227.34|894
1641950400000|2022-01-12 01:20:00|3236.7|3228|3237.72|3229.02|3238.17|3229.47|3234.44|3225.74|805
1641950700000|2022-01-12 01:25:00|3237.79|3229.09|3242.73|3234.03|3243.76|3235.06|3237.72|3229.02|760
1641951000000|2022-01-12 01:30:00|3242.74|3234.04|3243.91|3235.21|3244.87|3236.17|3241.05|3232.35|837
1641951300000|2022-01-12 01:35:00|3243.94|3235.24|3238.53|3229.83|3245.95|3237.25|3237.06|3228.36|876
1641951600000|2022-01-12 01:40:00|3238.54|3229.84|3237.2|3228.5|3239.59|3230.89|3235.8|3227.1|863
1641951900000|2022-01-12 01:45:00|3237.12|3228.42|3234.67|3225.97|3239.94|3231.24|3233.51|3224.81|837
1641952200000|2022-01-12 01:50:00|3234.66|3225.96|3232.78|3224.08|3235.22|3226.52|3231.74|3223.04|880
1641952500000|2022-01-12 01:55:00|3232.9|3224.2|3236.36|3227.66|3237.14|3228.44|3232.4|3223.7|775
1641952800000|2022-01-12 02:00:00|3236.35|3227.65|3237.11|3228.41|3237.6|3228.9|3234.69|3225.99|870
1641953100000|2022-01-12 02:05:00|3237.16|3228.46|3241.58|3232.88|3242.46|3233.76|3236.64|3227.94|693
1641953400000|2022-01-12 02:10:00|3242.3|3233.6|3240.04|3231.34|3242.31|3233.61|3239.08|3230.38|769
1641953700000|2022-01-12 02:15:00|3240.03|3231.33|3241.37|3232.67|3242.51|3233.81|3239.58|3230.88|758
1641954000000|2022-01-12 02:20:00|3241.39|3232.69|3236.89|3228.19|3242.62|3233.92|3236.13|3227.43|885
1641954300000|2022-01-12 02:25:00|3236.88|3228.18|3234.81|3226.11|3237.14|3228.44|3232.41|3223.71|665
1641954600000|2022-01-12 02:30:00|3234.79|3226.09|3233.96|3225.26|3238.03|3229.33|3232.91|3224.21|795
1641954900000|2022-01-12 02:35:00|3233.99|3225.29|3232.74|3224.04|3235.83|3227.13|3232.74|3224.04|825
1641955200000|2022-01-12 02:40:00|3232.77|3224.07|3232.99|3224.29|3234.4|3225.7|3229.79|3221.09|833
1641955500000|2022-01-12 02:45:00|3233.04|3224.34|3227.16|3218.46|3233.27|3224.57|3224.01|3215.31|943
1641955800000|2022-01-12 02:50:00|3227.03|3218.33|3229.69|3220.99|3232.76|3224.06|3226.92|3218.22|691
1641956100000|2022-01-12 02:55:00|3230.34|3221.64|3232.53|3223.83|3232.71|3224.01|3228.72|3220.02|779
1641956400000|2022-01-12 03:00:00|3233.23|3224.53|3234.01|3225.31|3236.24|3227.54|3232.27|3223.57|607
1641956700000|2022-01-12 03:05:00|3233.98|3225.28|3230.47|3221.77|3234.27|3225.57|3230.11|3221.41|672
1641957000000|2022-01-12 03:10:00|3230.45|3221.75|3233.97|3225.27|3234.33|3225.63|3230.11|3221.41|669
1641957300000|2022-01-12 03:15:00|3233.98|3225.28|3237.19|3228.49|3238.2|3229.5|3233.23|3224.53|616
1641957600000|2022-01-12 03:20:00|3237.39|3228.69|3237.42|3228.72|3239.9|3231.2|3236.69|3227.99|731
1641957900000|2022-01-12 03:25:00|3237.46|3228.76|3239.91|3231.21|3240.98|3232.28|3236.03|3227.33|745
1641958200000|2022-01-12 03:30:00|3239.83|3231.13|3241.26|3232.56|3242.13|3233.43|3237.31|3228.61|798
1641958500000|2022-01-12 03:35:00|3241.5|3232.8|3244.41|3235.71|3244.69|3235.99|3241.14|3232.44|742
1641958800000|2022-01-12 03:40:00|3244.45|3235.75|3243.32|3234.62|3244.65|3235.95|3243.16|3234.46|626
1641959100000|2022-01-12 03:45:00|3243.27|3234.57|3240.64|3231.94|3243.37|3234.67|3240.36|3231.66|758
1641959400000|2022-01-12 03:50:00|3240.61|3231.91|3240.07|3231.37|3241.67|3232.97|3239.62|3230.92|689
1641959700000|2022-01-12 03:55:00|3239.96|3231.26|3239.8|3231.1|3240.49|3231.79|3237.68|3228.98|813
1641960000000|2022-01-12 04:00:00|3239.82|3231.12|3238.71|3230.01|3242.03|3233.33|3238.2|3229.5|865
1641960300000|2022-01-12 04:05:00|3238.68|3229.98|3246.97|3238.27|3248.42|3239.72|3238.68|3229.98|758
1641960600000|2022-01-12 04:10:00|3246.98|3238.28|3241.48|3232.78|3247.21|3238.51|3239.08|3230.38|896
1641960900000|2022-01-12 04:15:00|3241.47|3232.77|3238.78|3230.08|3242.02|3233.32|3237.92|3229.22|863
1641961200000|2022-01-12 04:20:00|3238.76|3230.06|3241.3|3232.6|3242.3|3233.6|3238.2|3229.5|798
1641961500000|2022-01-12 04:25:00|3241.36|3232.66|3232.08|3223.38|3241.52|3232.82|3231.07|3222.37|837
1641961800000|2022-01-12 04:30:00|3232.26|3223.56|3226.21|3217.51|3232.3|3223.6|3225.38|3216.68|862
1641962100000|2022-01-12 04:35:00|3226.14|3217.44|3229.88|3221.18|3231.53|3222.83|3225.74|3217.04|930
1641962400000|2022-01-12 04:40:00|3229.93|3221.23|3232.27|3223.57|3232.64|3223.94|3229.87|3221.17|764
1641962700000|2022-01-12 04:45:00|3232.25|3223.55|3231.48|3222.78|3233.51|3224.81|3231.2|3222.5|695
1641963000000|2022-01-12 04:50:00|3231.4|3222.7|3231.21|3222.51|3231.74|3223.04|3227.76|3219.06|752
1641963300000|2022-01-12 04:55:00|3231.25|3222.55|3232.46|3223.76|3232.99|3224.29|3228.92|3220.22|828
1641963600000|2022-01-12 05:00:00|3232.45|3223.75|3228.03|3219.33|3232.6|3223.9|3226.46|3217.76|860
1641963900000|2022-01-12 05:05:00|3227.94|3219.24|3234.2|3225.5|3235.61|3226.91|3227.85|3219.15|793
1641964200000|2022-01-12 05:10:00|3234.16|3225.46|3235.11|3226.41|3236|3227.3|3234|3225.3|785
1641964500000|2022-01-12 05:15:00|3235.12|3226.42|3234.42|3225.72|3236.36|3227.66|3232.24|3223.54|814
1641964800000|2022-01-12 05:20:00|3234.35|3225.65|3235.93|3227.23|3237.15|3228.45|3233.82|3225.12|843
1641965100000|2022-01-12 05:25:00|3235.99|3227.29|3231.47|3222.77|3236|3227.3|3231.25|3222.55|755
1641965400000|2022-01-12 05:30:00|3231.42|3222.72|3230.32|3221.62|3232.52|3223.82|3229.75|3221.05|622
1641965700000|2022-01-12 05:35:00|3230.33|3221.63|3233.36|3224.66|3234.62|3225.92|3229.8|3221.1|723
1641966000000|2022-01-12 05:40:00|3233.33|3224.63|3236.12|3227.42|3236.75|3228.05|3232.52|3223.82|849
1641966300000|2022-01-12 05:45:00|3236.19|3227.49|3235.99|3227.29|3238.27|3229.57|3235.09|3226.39|835
1641966600000|2022-01-12 05:50:00|3236.03|3227.33|3233.13|3224.43|3236.74|3228.04|3232.95|3224.25|813
1641966900000|2022-01-12 05:55:00|3233.06|3224.36|3234.37|3225.67|3234.51|3225.81|3231.62|3222.92|865
1641967200000|2022-01-12 06:00:00|3234.47|3225.77|3237.28|3228.58|3238.08|3229.38|3234.41|3225.71|862
1641967500000|2022-01-12 06:05:00|3237.27|3228.57|3234.56|3225.86|3237.78|3229.08|3233.76|3225.06|793
1641967800000|2022-01-12 06:10:00|3234.61|3225.91|3235.68|3226.98|3237.45|3228.75|3232.05|3223.35|836
1641968100000|2022-01-12 06:15:00|3235.67|3226.97|3233.89|3225.19|3235.73|3227.03|3232.23|3223.53|734
1641968400000|2022-01-12 06:20:00|3233.92|3225.22|3232.18|3223.48|3234|3225.3|3231.29|3222.59|717
1641968700000|2022-01-12 06:25:00|3232.23|3223.53|3238.23|3229.53|3238.45|3229.75|3232.07|3223.37|758
1641969000000|2022-01-12 06:30:00|3238.12|3229.42|3258.54|3249.84|3266.42|3257.72|3237.97|3229.27|1058
1641969300000|2022-01-12 06:35:00|3258.53|3249.83|3247.56|3238.86|3259.59|3250.89|3247.23|3238.53|962
1641969600000|2022-01-12 06:40:00|3247.61|3238.91|3246.16|3237.46|3248.72|3240.02|3246.04|3237.34|871
1641969900000|2022-01-12 06:45:00|3246.14|3237.44|3243.63|3234.93|3246.39|3237.69|3242.68|3233.98|856
1641970200000|2022-01-12 06:50:00|3243.78|3235.08|3237.46|3228.76|3244.36|3235.66|3236.77|3228.07|883
1641970500000|2022-01-12 06:55:00|3237.6|3228.9|3239.98|3231.28|3240.08|3231.38|3236.36|3227.66|873
1641970800000|2022-01-12 07:00:00|3239.8|3231.1|3240.55|3231.85|3240.71|3232.01|3236.74|3228.04|833
1641971100000|2022-01-12 07:05:00|3240.54|3231.84|3234.34|3225.64|3244.45|3235.75|3234.12|3225.42|872
1641971400000|2022-01-12 07:10:00|3234.29|3225.59|3227.67|3218.97|3236.71|3228.01|3227.57|3218.87|999
1641971700000|2022-01-12 07:15:00|3227.65|3218.95|3215.65|3206.95|3229.89|3221.19|3215.16|3206.46|1027
1641972000000|2022-01-12 07:20:00|3215.61|3206.91|3219.35|3210.65|3220.61|3211.91|3212.43|3203.73|982
1641972300000|2022-01-12 07:25:00|3219.36|3210.66|3216.19|3207.49|3222.9|3214.2|3211.96|3203.26|916
1641972600000|2022-01-12 07:30:00|3216.28|3207.58|3215.93|3207.23|3216.4|3207.7|3214.62|3205.92|949
1641972900000|2022-01-12 07:35:00|3215.92|3207.22|3223.24|3214.54|3223.24|3214.54|3215.4|3206.7|879
1641973200000|2022-01-12 07:40:00|3223.23|3214.53|3223.1|3214.4|3223.4|3214.7|3221.81|3213.11|805
1641973500000|2022-01-12 07:45:00|3223.19|3214.49|3219.26|3210.56|3223.26|3214.56|3217.79|3209.09|629
1641973800000|2022-01-12 07:50:00|3219.31|3210.61|3219.11|3210.41|3219.99|3211.29|3218.21|3209.51|677
1641974100000|2022-01-12 07:55:00|3219.15|3210.45|3222.31|3213.61|3223.03|3214.33|3218.93|3210.23|613
1641974400000|2022-01-12 08:00:00|3222.22|3213.52|3227.31|3218.61|3227.43|3218.73|3220.23|3211.53|902
1641974700000|2022-01-12 08:05:00|3227.32|3218.62|3229.58|3220.88|3229.63|3220.93|3226.13|3217.43|791
1641975000000|2022-01-12 08:10:00|3229.63|3220.93|3234.3|3225.6|3234.81|3226.11|3229.45|3220.75|956
1641975300000|2022-01-12 08:15:00|3234.37|3225.67|3233.91|3225.21|3236.21|3227.51|3232.44|3223.74|894
1641975600000|2022-01-12 08:20:00|3234.07|3225.37|3236.85|3228.15|3240.28|3231.58|3230.85|3222.15|856
1641975900000|2022-01-12 08:25:00|3236.86|3228.16|3231.74|3223.04|3238.47|3229.77|3231.13|3222.43|948
1641976200000|2022-01-12 08:30:00|3231.65|3222.95|3235.71|3227.01|3237.48|3228.78|3230.54|3221.84|892
1641976500000|2022-01-12 08:35:00|3235.65|3226.95|3229.66|3220.96|3236.58|3227.88|3227.84|3219.14|950
1641976800000|2022-01-12 08:40:00|3229.61|3220.91|3233.4|3224.7|3234.65|3225.95|3228.45|3219.75|828
1641977100000|2022-01-12 08:45:00|3233.39|3224.69|3238.99|3230.29|3240.24|3231.54|3232.78|3224.08|836
1641977400000|2022-01-12 08:50:00|3238.96|3230.26|3241.45|3232.75|3244.77|3236.07|3238.96|3230.26|892
1641977700000|2022-01-12 08:55:00|3241.38|3232.68|3236.81|3228.11|3241.55|3232.85|3234.3|3225.6|946
1641978000000|2022-01-12 09:00:00|3236.83|3228.13|3253.38|3244.68|3253.41|3244.71|3234.25|3225.55|902
1641978300000|2022-01-12 09:05:00|3253.4|3244.7|3251.48|3242.78|3254.16|3245.46|3250.58|3241.88|899
1641978600000|2022-01-12 09:10:00|3251.47|3242.77|3247.64|3238.94|3254.1|3245.4|3245.84|3237.14|946
1641978900000|2022-01-12 09:15:00|3247.57|3238.87|3254.07|3245.37|3254.76|3246.06|3245.69|3236.99|869
1641979200000|2022-01-12 09:20:00|3254|3245.3|3261.93|3253.23|3263.13|3254.43|3254|3245.3|925
1641979500000|2022-01-12 09:25:00|3261.83|3253.13|3271.9|3263.2|3280.4|3271.7|3261.83|3253.13|1033
1641979800000|2022-01-12 09:30:00|3271.82|3263.12|3263.33|3254.63|3272.74|3264.04|3262.83|3254.13|945
1641980100000|2022-01-12 09:35:00|3263.29|3254.59|3255.05|3246.35|3266.42|3257.72|3254.82|3246.12|1027
1641980400000|2022-01-12 09:40:00|3255.04|3246.34|3252.41|3243.71|3256.84|3248.14|3252.2|3243.5|960
1641980700000|2022-01-12 09:45:00|3252.42|3243.72|3253.73|3245.03|3253.73|3245.03|3248.39|3239.69|918
1641981000000|2022-01-12 09:50:00|3253.72|3245.02|3255.24|3246.54|3260.03|3251.33|3251.74|3243.04|993
1641981300000|2022-01-12 09:55:00|3255.38|3246.68|3267.23|3258.53|3268.21|3259.51|3253.95|3245.25|982
1641981600000|2022-01-12 10:00:00|3267.15|3258.45|3259.71|3251.01|3267.28|3258.58|3259.43|3250.73|946
1641981900000|2022-01-12 10:05:00|3259.72|3251.02|3273.84|3265.14|3275.15|3266.45|3259.15|3250.45|957
1641982200000|2022-01-12 10:10:00|3273.85|3265.15|3271.66|3262.96|3275.04|3266.34|3266.64|3257.94|946
1641982500000|2022-01-12 10:15:00|3271.14|3262.44|3264.05|3255.35|3272.19|3263.49|3264.01|3255.31|848
1641982800000|2022-01-12 10:20:00|3264.01|3255.31|3267.55|3258.85|3268.04|3259.34|3261.24|3252.54|889
1641983100000|2022-01-12 10:25:00|3267.51|3258.81|3265.83|3257.13|3270.11|3261.41|3265.05|3256.35|881
1641983400000|2022-01-12 10:30:00|3265.75|3257.05|3256.77|3248.07|3267.73|3259.03|3256.77|3248.07|879
1641983700000|2022-01-12 10:35:00|3256.92|3248.22|3256.55|3247.85|3258.28|3249.58|3254.81|3246.11|799
1641984000000|2022-01-12 10:40:00|3256.33|3247.63|3253.66|3244.96|3257.29|3248.59|3250.92|3242.22|926
1641984300000|2022-01-12 10:45:00|3253.27|3244.57|3262.72|3254.02|3262.98|3254.28|3251.13|3242.43|838
1641984600000|2022-01-12 10:50:00|3262.67|3253.97|3257.4|3248.7|3263|3254.3|3256.68|3247.98|826
1641984900000|2022-01-12 10:55:00|3257.45|3248.75|3253.29|3244.59|3259.39|3250.69|3253.26|3244.56|865
1641985200000|2022-01-12 11:00:00|3253.28|3244.58|3255.66|3246.96|3257.71|3249.01|3251.04|3242.34|849
1641985500000|2022-01-12 11:05:00|3255.46|3246.76|3257.42|3248.72|3258.39|3249.69|3253.53|3244.83|778
1641985800000|2022-01-12 11:10:00|3257.49|3248.79|3255.58|3246.88|3257.54|3248.84|3249.73|3241.03|841
1641986100000|2022-01-12 11:15:00|3255.62|3246.92|3258.34|3249.64|3263.05|3254.35|3253.74|3245.04|865
1641986400000|2022-01-12 11:20:00|3258.35|3249.65|3260.75|3252.05|3261.18|3252.48|3254.4|3245.7|813
1641986700000|2022-01-12 11:25:00|3260.76|3252.06|3256.07|3247.37|3261.27|3252.57|3254.97|3246.27|839
1641987000000|2022-01-12 11:30:00|3256.04|3247.34|3256.91|3248.21|3257.44|3248.74|3252.89|3244.19|821
1641987300000|2022-01-12 11:35:00|3256.69|3247.99|3263.25|3254.55|3264.3|3255.6|3246.09|3237.39|835
1641987600000|2022-01-12 11:40:00|3268.37|3259.67|3280.06|3271.36|3298.94|3290.24|3265.4|3256.7|1168
1641987900000|2022-01-12 11:45:00|3280.19|3271.49|3286.67|3277.97|3292.09|3283.39|3276.89|3268.19|1153
1641988200000|2022-01-12 11:50:00|3286.97|3278.27|3284.5|3275.8|3287.15|3278.45|3274.29|3265.59|1055
1641988500000|2022-01-12 11:55:00|3284.78|3276.08|3278.06|3269.36|3287.3|3278.6|3275.6|3266.9|1066
1641988800000|2022-01-12 12:00:00|3278.07|3269.37|3287.6|3278.9|3287.92|3279.22|3275.04|3266.34|1048
1641989100000|2022-01-12 12:05:00|3287.61|3278.91|3284.51|3275.81|3292.47|3283.77|3284.22|3275.52|1035
1641989400000|2022-01-12 12:10:00|3284.52|3275.82|3284.35|3275.65|3289.69|3280.99|3283.28|3274.58|887
1641989700000|2022-01-12 12:15:00|3283.99|3275.29|3296.62|3287.92|3300.12|3291.42|3283.65|3274.95|978
1641990000000|2022-01-12 12:20:00|3296.57|3287.87|3306.48|3297.78|3307.05|3298.35|3296.06|3287.36|1044
1641990300000|2022-01-12 12:25:00|3306.65|3297.95|3300.28|3291.58|3317.2|3308.5|3295.36|3286.66|1110
1641990600000|2022-01-12 12:30:00|3300.5|3291.8|3319.97|3311.27|3324.28|3315.58|3299.87|3291.17|1087
1641990900000|2022-01-12 12:35:00|3319.85|3311.15|3318.54|3309.84|3331.09|3322.39|3315.39|3306.69|1108
1641991200000|2022-01-12 12:40:00|3318.55|3309.85|3307.03|3298.33|3318.55|3309.85|3306.77|3298.07|1020
1641991500000|2022-01-12 12:45:00|3306.99|3298.29|3303.52|3294.82|3310.36|3301.66|3302.56|3293.86|1005
1641991800000|2022-01-12 12:50:00|3303.7|3295|3310.17|3301.47|3311.32|3302.62|3301.39|3292.69|974
1641992100000|2022-01-12 12:55:00|3310.18|3301.48|3321.57|3312.87|3322.09|3313.39|3310.06|3301.36|1031
1641992400000|2022-01-12 13:00:00|3321.8|3313.1|3322.76|3314.06|3325.68|3316.98|3318.71|3310.01|1074
1641992700000|2022-01-12 13:05:00|3322.74|3314.04|3314.95|3306.25|3323.64|3314.94|3313.83|3305.13|1081
1641993000000|2022-01-12 13:10:00|3314.9|3306.2|3310.78|3302.08|3317.94|3309.24|3310.63|3301.93|950
1641993300000|2022-01-12 13:15:00|3310.77|3302.07|3308.89|3300.19|3312.15|3303.45|3305.84|3297.14|1029
1641993600000|2022-01-12 13:20:00|3308.81|3300.11|3311.67|3302.97|3315.51|3306.81|3307.29|3298.59|999
1641993900000|2022-01-12 13:25:00|3311.68|3302.98|3321.53|3312.83|3324.53|3315.83|3309.53|3300.83|1071
1641994200000|2022-01-12 13:30:00|3321.48|3312.78|3339.46|3330.76|3354.03|3345.33|3318.63|3309.93|1162
1641994500000|2022-01-12 13:35:00|3339.57|3330.87|3351.47|3342.77|3356.59|3347.89|3339.1|3330.4|1167
1641994800000|2022-01-12 13:40:00|3351.39|3342.69|3369.48|3360.78|3373.59|3364.89|3351.24|3342.54|1124
1641995100000|2022-01-12 13:45:00|3369.33|3360.63|3369.84|3361.14|3373.3|3364.6|3365.21|3356.51|1132
1641995400000|2022-01-12 13:50:00|3369.8|3361.1|3382.47|3373.77|3382.84|3374.14|3364.1|3355.4|1122
1641995700000|2022-01-12 13:55:00|3381.9|3373.2|3376.46|3367.76|3381.9|3373.2|3372.36|3363.66|1101
1641996000000|2022-01-12 14:00:00|3376.28|3367.58|3358.4|3349.7|3380.18|3371.48|3356|3347.3|1101
1641996300000|2022-01-12 14:05:00|3358.48|3349.78|3363.41|3354.71|3365.2|3356.5|3357.97|3349.27|1000
1641996600000|2022-01-12 14:10:00|3363.32|3354.62|3361.63|3352.93|3366.05|3357.35|3357.45|3348.75|971
1641996900000|2022-01-12 14:15:00|3361.51|3352.81|3367.31|3358.61|3372.37|3363.67|3360.93|3352.23|960
1641997200000|2022-01-12 14:20:00|3366.77|3358.07|3367.69|3358.99|3371.06|3362.36|3364.99|3356.29|995
1641997500000|2022-01-12 14:25:00|3367.52|3358.82|3371.41|3362.71|3371.96|3363.26|3366.63|3357.93|939
1641997800000|2022-01-12 14:30:00|3371.25|3362.55|3376.44|3367.74|3379.32|3370.62|3369.69|3360.99|1091
1641998100000|2022-01-12 14:35:00|3376.15|3367.45|3378.73|3370.03|3379.78|3371.08|3363.72|3355.02|1080
1641998400000|2022-01-12 14:40:00|3378.71|3370.01|3367.59|3358.89|3381.84|3373.14|3364.22|3355.52|1037
1641998700000|2022-01-12 14:45:00|3367.7|3359|3372.41|3363.71|3376.36|3367.66|3367.7|3359|1088
1641999000000|2022-01-12 14:50:00|3372.48|3363.78|3382.88|3374.18|3388.95|3380.25|3372.07|3363.37|1057
1641999300000|2022-01-12 14:55:00|3382.73|3374.03|3381.07|3372.37|3384.46|3375.76|3379.09|3370.39|990
1641999600000|2022-01-12 15:00:00|3381.01|3372.31|3378.92|3370.22|3385.34|3376.64|3378.03|3369.33|984
1641999900000|2022-01-12 15:05:00|3378.85|3370.15|3383.79|3375.09|3383.88|3375.18|3373.92|3365.22|931
1642000200000|2022-01-12 15:10:00|3383.89|3375.19|3390.02|3381.32|3392.27|3383.57|3383.89|3375.19|835
1642000500000|2022-01-12 15:15:00|3390.08|3381.38|3385.99|3377.29|3393.37|3384.67|3385.76|3377.06|955
1642000800000|2022-01-12 15:20:00|3385.98|3377.28|3380.4|3371.7|3389.17|3380.47|3379.76|3371.06|971
1642001100000|2022-01-12 15:25:00|3381.26|3372.56|3381.57|3372.87|3382.7|3374|3377.53|3368.83|953
1642001400000|2022-01-12 15:30:00|3381.58|3372.88|3368.03|3359.33|3384.27|3375.57|3365.21|3356.51|1065
1642001700000|2022-01-12 15:35:00|3368.11|3359.41|3361.06|3352.36|3370.92|3362.22|3360.71|3352.01|1058
1642002000000|2022-01-12 15:40:00|3360.98|3352.28|3363.32|3354.62|3367.21|3358.51|3356.66|3347.96|1059
1642002300000|2022-01-12 15:45:00|3363.22|3354.52|3365.33|3356.63|3369.52|3360.82|3363.06|3354.36|971
1642002600000|2022-01-12 15:50:00|3365.29|3356.59|3366.17|3357.47|3369.37|3360.67|3362.85|3354.15|1078
1642002900000|2022-01-12 15:55:00|3366.28|3357.58|3367.23|3358.53|3369.74|3361.04|3359.56|3350.86|1038
1642003200000|2022-01-12 16:00:00|3367.05|3358.35|3369.29|3360.59|3377.89|3369.19|3367.05|3358.35|1011
1642003500000|2022-01-12 16:05:00|3369.33|3360.63|3357.37|3348.67|3372.46|3363.76|3355.03|3346.33|1067
1642003800000|2022-01-12 16:10:00|3357.31|3348.61|3356|3347.3|3363.65|3354.95|3355.65|3346.95|1011
1642004100000|2022-01-12 16:15:00|3356.01|3347.31|3351.64|3342.94|3358.87|3350.17|3342.61|3333.91|1096
1642004400000|2022-01-12 16:20:00|3351.62|3342.92|3359.41|3350.71|3360.02|3351.32|3350.47|3341.77|1049
1642004700000|2022-01-12 16:25:00|3359.55|3350.85|3362.71|3354.01|3368.62|3359.92|3359.12|3350.42|892
1642005000000|2022-01-12 16:30:00|3362.68|3353.98|3366.19|3357.49|3372.65|3363.95|3361.72|3353.02|974
1642005300000|2022-01-12 16:35:00|3366.26|3357.56|3370.91|3362.21|3374.47|3365.77|3366.1|3357.4|866
1642005600000|2022-01-12 16:40:00|3370.89|3362.19|3370.21|3361.51|3373.57|3364.87|3368.08|3359.38|950
1642005900000|2022-01-12 16:45:00|3370.34|3361.64|3372.34|3363.64|3376.32|3367.62|3366.9|3358.2|867
1642006200000|2022-01-12 16:50:00|3372.38|3363.68|3376.36|3367.66|3377.9|3369.2|3370.79|3362.09|935
1642006500000|2022-01-12 16:55:00|3376.26|3367.56|3375.81|3367.11|3377.23|3368.53|3372.79|3364.09|1012
1642006800000|2022-01-12 17:00:00|3375.85|3367.15|3373.07|3364.37|3376.28|3367.58|3371.25|3362.55|960
1642007100000|2022-01-12 17:05:00|3372.91|3364.21|3367.42|3358.72|3374.36|3365.66|3365.42|3356.72|853
1642007400000|2022-01-12 17:10:00|3367.38|3358.68|3368.62|3359.92|3371.17|3362.47|3364.93|3356.23|911
1642007700000|2022-01-12 17:15:00|3368.88|3360.18|3379.76|3371.06|3380.57|3371.87|3368.76|3360.06|893
1642008000000|2022-01-12 17:20:00|3379.89|3371.19|3379.57|3370.87|3382.89|3374.19|3378.36|3369.66|961
1642008300000|2022-01-12 17:25:00|3379.55|3370.85|3382.31|3373.61|3384.07|3375.37|3379.43|3370.73|984
1642008600000|2022-01-12 17:30:00|3382.55|3373.85|3385.13|3376.43|3386.97|3378.27|3381.49|3372.79|1042
1642008900000|2022-01-12 17:35:00|3385.15|3376.45|3377.93|3369.23|3392.68|3383.98|3377.54|3368.84|1027
1642009200000|2022-01-12 17:40:00|3377.99|3369.29|3378.84|3370.14|3381.63|3372.93|3376.74|3368.04|969
1642009500000|2022-01-12 17:45:00|3378.82|3370.12|3381.69|3372.99|3384.07|3375.37|3378.16|3369.46|1002
1642009800000|2022-01-12 17:50:00|3381.7|3373|3385.06|3376.36|3390.74|3382.04|3381.7|3373|986
1642010100000|2022-01-12 17:55:00|3385.05|3376.35|3386.5|3377.8|3390.27|3381.57|3382.99|3374.29|996
1642010400000|2022-01-12 18:00:00|3386.77|3378.07|3381.49|3372.79|3390.13|3381.43|3379.84|3371.14|993
1642010700000|2022-01-12 18:05:00|3381.5|3372.8|3381.47|3372.77|3385.75|3377.05|3381.16|3372.46|962
1642011000000|2022-01-12 18:10:00|3381.59|3372.89|3377.29|3368.59|3382.22|3373.52|3375.34|3366.64|873
1642011300000|2022-01-12 18:15:00|3377.28|3368.58|3377.18|3368.48|3379.01|3370.31|3374.55|3365.85|904
1642011600000|2022-01-12 18:20:00|3377.25|3368.55|3384.74|3376.04|3385.37|3376.67|3372.39|3363.69|962
1642011900000|2022-01-12 18:25:00|3384.85|3376.15|3393.3|3384.6|3396.69|3387.99|3384.8|3376.1|1010
1642012200000|2022-01-12 18:30:00|3393.31|3384.61|3388.86|3380.16|3396.91|3388.21|3388.49|3379.79|982
1642012500000|2022-01-12 18:35:00|3388.82|3380.12|3382.16|3373.46|3389.58|3380.88|3380.94|3372.24|939
1642012800000|2022-01-12 18:40:00|3382.1|3373.4|3377.3|3368.6|3382.93|3374.23|3376.97|3368.27|961
1642013100000|2022-01-12 18:45:00|3377.28|3368.58|3376.69|3367.99|3378.82|3370.12|3374.63|3365.93|883
1642013400000|2022-01-12 18:50:00|3376.66|3367.96|3375.46|3366.76|3378.35|3369.65|3372.28|3363.58|890
1642013700000|2022-01-12 18:55:00|3375.42|3366.72|3377.77|3369.07|3379.85|3371.15|3373.91|3365.21|1020
1642014000000|2022-01-12 19:00:00|3377.8|3369.1|3372.3|3363.6|3380.17|3371.47|3371.29|3362.59|978
1642014300000|2022-01-12 19:05:00|3372.74|3364.04|3369.89|3361.19|3374.73|3366.03|3369.89|3361.19|978
1642014600000|2022-01-12 19:10:00|3370.11|3361.41|3372.14|3363.44|3373.45|3364.75|3367.8|3359.1|945
1642014900000|2022-01-12 19:15:00|3372.17|3363.47|3372.46|3363.76|3379.66|3370.96|3371.6|3362.9|920
1642015200000|2022-01-12 19:20:00|3372.54|3363.84|3377.77|3369.07|3380.08|3371.38|3371.94|3363.24|942
1642015500000|2022-01-12 19:25:00|3377.76|3369.06|3383.98|3375.28|3384.6|3375.9|3375.68|3366.98|923
1642015800000|2022-01-12 19:30:00|3384.08|3375.38|3380.23|3371.53|3384.17|3375.47|3376.95|3368.25|996
1642016100000|2022-01-12 19:35:00|3380.22|3371.52|3384.12|3375.42|3384.66|3375.96|3380.22|3371.52|872
1642016400000|2022-01-12 19:40:00|3384.08|3375.38|3377.44|3368.74|3384.68|3375.98|3376.68|3367.98|1023
1642016700000|2022-01-12 19:45:00|3377.45|3368.75|3379.32|3370.62|3382.49|3373.79|3376.72|3368.02|934
1642017000000|2022-01-12 19:50:00|3379.26|3370.56|3386.14|3377.44|3388.51|3379.81|3378.03|3369.33|966
1642017300000|2022-01-12 19:55:00|3386.11|3377.41|3387.75|3379.05|3389.14|3380.44|3384.56|3375.86|924
1642017600000|2022-01-12 20:00:00|3387.68|3378.98|3387.01|3378.31|3388.96|3380.26|3379.56|3370.86|1023
1642017900000|2022-01-12 20:05:00|3386.93|3378.23|3382.27|3373.57|3387.22|3378.52|3381.64|3372.94|955
1642018200000|2022-01-12 20:10:00|3382.2|3373.5|3384.39|3375.69|3387.51|3378.81|3382.15|3373.45|934
1642018500000|2022-01-12 20:15:00|3384.68|3375.98|3385.31|3376.61|3388.57|3379.87|3383.47|3374.77|930
1642018800000|2022-01-12 20:20:00|3385.29|3376.59|3381.96|3373.26|3386.94|3378.24|3381.94|3373.24|912
1642019100000|2022-01-12 20:25:00|3381.94|3373.24|3378.96|3370.26|3383.18|3374.48|3377.89|3369.19|941
1642019400000|2022-01-12 20:30:00|3378.97|3370.27|3376.63|3367.93|3380.64|3371.94|3376.1|3367.4|806
1642019700000|2022-01-12 20:35:00|3376.61|3367.91|3372.22|3363.52|3379.85|3371.15|3372.2|3363.5|989
1642020000000|2022-01-12 20:40:00|3372.28|3363.58|3377.19|3368.49|3377.72|3369.02|3372.1|3363.4|911
1642020300000|2022-01-12 20:45:00|3377.21|3368.51|3384.79|3376.09|3385.7|3377|3375.9|3367.2|975
1642020600000|2022-01-12 20:50:00|3384.81|3376.11|3394.52|3385.82|3398.6|3389.9|3384.81|3376.11|1068
1642020900000|2022-01-12 20:55:00|3394.55|3385.85|3387.27|3378.57|3395.18|3386.48|3385.13|3376.43|1021
1642021200000|2022-01-12 21:00:00|3387.24|3378.54|3385.67|3376.97|3390.89|3382.19|3385.51|3376.81|928
1642021500000|2022-01-12 21:05:00|3385.66|3376.96|3389.56|3380.86|3389.56|3380.86|3384.76|3376.06|878
1642021800000|2022-01-12 21:10:00|3389.4|3380.7|3393.17|3384.47|3395.2|3386.5|3389.37|3380.67|815
1642022100000|2022-01-12 21:15:00|3393.11|3384.41|3398.93|3390.23|3399.23|3390.53|3392.69|3383.99|811
1642022400000|2022-01-12 21:20:00|3399.23|3390.53|3411.5|3402.8|3415.22|3406.52|3395.87|3387.17|945
1642022700000|2022-01-12 21:25:00|3412.05|3403.35|3400.25|3391.55|3413.82|3405.12|3400.07|3391.37|1096
1642023000000|2022-01-12 21:30:00|3400.6|3391.9|3384.32|3375.62|3401.17|3392.47|3381.31|3372.61|1027
1642023300000|2022-01-12 21:35:00|3384.04|3375.34|3378.98|3370.28|3384.14|3375.44|3376.61|3367.91|1015
1642023600000|2022-01-12 21:40:00|3379.02|3370.32|3376.99|3368.29|3380|3371.3|3375.83|3367.13|910
1642023900000|2022-01-12 21:45:00|3376.98|3368.28|3379.61|3370.91|3380.02|3371.32|3374.87|3366.17|886
1642024200000|2022-01-12 21:50:00|3379.62|3370.92|3378.59|3369.89|3382.7|3374|3373.51|3364.81|859
1642024500000|2022-01-12 21:55:00|3378.65|3369.95|3372.45|3363.75|3380.35|3371.65|3371.96|3363.26|973
1642024800000|2022-01-12 22:00:00|3372.44|3363.74|3371.94|3363.24|3375.63|3366.93|3371.56|3362.86|803
1642025100000|2022-01-12 22:05:00|3371.89|3363.19|3372.15|3363.45|3372.23|3363.53|3368.47|3359.77|745
1642025400000|2022-01-12 22:10:00|3371.76|3363.06|3377.57|3368.87|3378.54|3369.84|3371.52|3362.82|695
1642025700000|2022-01-12 22:15:00|3377.55|3368.85|3380.47|3371.77|3380.99|3372.29|3376.95|3368.25|727
1642026000000|2022-01-12 22:20:00|3380.55|3371.85|3382.29|3373.59|3382.44|3373.74|3378.58|3369.88|797
1642026300000|2022-01-12 22:25:00|3382.62|3373.92|3383.89|3375.19|3384.38|3375.68|3382.5|3373.8|870
1642026600000|2022-01-12 22:30:00|3383.88|3375.18|3384.78|3376.08|3384.85|3376.15|3383.78|3375.08|403
1642026900000|2022-01-12 22:35:00|3384.8|3376.1|3384.9|3376.2|3385.76|3377.06|3384.36|3375.66|449
1642027200000|2022-01-12 22:40:00|3384.82|3376.12|3376.11|3367.41|3385.48|3376.78|3376.08|3367.38|471
1642027500000|2022-01-12 22:45:00|3376.43|3367.73|3372.82|3364.12|3376.65|3367.95|3372.73|3364.03|544
1642027800000|2022-01-12 22:50:00|3372.81|3364.11|3368.27|3359.57|3372.81|3364.11|3367.6|3358.9|576
1642028100000|2022-01-12 22:55:00|3368.21|3359.51|3367.47|3358.77|3368.92|3360.22|3367.28|3358.58|479
1642028400000|2022-01-12 23:00:00|3367.36|3358.66|3363.9|3355.2|3369.21|3360.51|3361.67|3352.97|967
1642028700000|2022-01-12 23:05:00|3363.85|3355.15|3367.69|3358.99|3368.19|3359.49|3362.37|3353.67|917
1642029000000|2022-01-12 23:10:00|3367.55|3358.85|3369.2|3360.5|3370.5|3361.8|3367.55|3358.85|842
1642029300000|2022-01-12 23:15:00|3369.13|3360.43|3371.07|3362.37|3372.38|3363.68|3368.62|3359.92|819
1642029600000|2022-01-12 23:20:00|3370.96|3362.26|3375.13|3366.43|3376.3|3367.6|3370.96|3362.26|791
1642029900000|2022-01-12 23:25:00|3375.1|3366.4|3373.11|3364.41|3375.5|3366.8|3371.18|3362.48|934
1642030200000|2022-01-12 23:30:00|3373.1|3364.4|3380.71|3372.01|3381.64|3372.94|3373.1|3364.4|890
1642030500000|2022-01-12 23:35:00|3380.67|3371.97|3380.54|3371.84|3384.39|3375.69|3380.08|3371.38|935
1642030800000|2022-01-12 23:40:00|3380.52|3371.82|3381.46|3372.76|3382.44|3373.74|3379.78|3371.08|839
1642031100000|2022-01-12 23:45:00|3381.5|3372.8|3379.2|3370.5|3382.53|3373.83|3378.18|3369.48|947
1642031400000|2022-01-12 23:50:00|3379.19|3370.49|3376.39|3367.69|3379.4|3370.7|3374.55|3365.85|906
1642031700000|2022-01-12 23:55:00|3376.05|3367.35|3377.26|3368.56|3377.88|3369.18|3374.52|3365.82|810
1642032000000|2022-01-13 00:00:00|3377.47|3368.77|3387.08|3378.38|3388.27|3379.57|3374.14|3365.44|999
1642032300000|2022-01-13 00:05:00|3386.98|3378.28|3384.3|3375.6|3389.44|3380.74|3383.4|3374.7|959
1642032600000|2022-01-13 00:10:00|3384.43|3375.73|3378.82|3370.12|3384.63|3375.93|3375.63|3366.93|951
1642032900000|2022-01-13 00:15:00|3378.79|3370.09|3376.53|3367.83|3380.18|3371.48|3375.65|3366.95|937
1642033200000|2022-01-13 00:20:00|3376.81|3368.11|3377.07|3368.37|3377.37|3368.67|3373.84|3365.14|820
1642033500000|2022-01-13 00:25:00|3377.09|3368.39|3377.68|3368.98|3380.06|3371.36|3376.55|3367.85|872
1642033800000|2022-01-13 00:30:00|3377.63|3368.93|3379.18|3370.48|3379.83|3371.13|3373.67|3364.97|954
1642034100000|2022-01-13 00:35:00|3379.17|3370.47|3377.09|3368.39|3380.3|3371.6|3377.09|3368.39|827
1642034400000|2022-01-13 00:40:00|3377.15|3368.45|3370.57|3361.87|3377.73|3369.03|3370.11|3361.41|828
1642034700000|2022-01-13 00:45:00|3370.56|3361.86|3365.43|3356.73|3372.4|3363.7|3365.43|3356.73|825
1642035000000|2022-01-13 00:50:00|3365.38|3356.68|3358.89|3350.19|3365.55|3356.85|3356.51|3347.81|932
1642035300000|2022-01-13 00:55:00|3358.96|3350.26|3359.14|3350.44|3359.16|3350.46|3355.21|3346.51|968
1642035600000|2022-01-13 01:00:00|3359.13|3350.43|3357.28|3348.58|3362.88|3354.18|3355.02|3346.32|959
1642035900000|2022-01-13 01:05:00|3357.27|3348.57|3360.4|3351.7|3362.49|3353.79|3355.66|3346.96|852
1642036200000|2022-01-13 01:10:00|3360.39|3351.69|3365.36|3356.66|3367.87|3359.17|3359.95|3351.25|887
1642036500000|2022-01-13 01:15:00|3365.4|3356.7|3363.16|3354.46|3366.78|3358.08|3362.24|3353.54|888
1642036800000|2022-01-13 01:20:00|3363.22|3354.52|3357.54|3348.84|3363.45|3354.75|3357.47|3348.77|871
1642037100000|2022-01-13 01:25:00|3357.42|3348.72|3350.98|3342.28|3358.31|3349.61|3348.66|3339.96|1007
1642037400000|2022-01-13 01:30:00|3351|3342.3|3346.02|3337.32|3354.05|3345.35|3345.54|3336.84|980
1642037700000|2022-01-13 01:35:00|3345.54|3336.84|3342.73|3334.03|3347.06|3338.36|3336.08|3327.38|1082
1642038000000|2022-01-13 01:40:00|3342.79|3334.09|3339.35|3330.65|3343.37|3334.67|3338.48|3329.78|1011
1642038300000|2022-01-13 01:45:00|3339.3|3330.6|3344.9|3336.2|3345.72|3337.02|3337.78|3329.08|945
1642038600000|2022-01-13 01:50:00|3344.66|3335.96|3343.3|3334.6|3348|3339.3|3342.65|3333.95|939
1642038900000|2022-01-13 01:55:00|3343.47|3334.77|3338.59|3329.89|3344.99|3336.29|3338.42|3329.72|924
1642039200000|2022-01-13 02:00:00|3338.6|3329.9|3343.26|3334.56|3344.61|3335.91|3338.57|3329.87|854
1642039500000|2022-01-13 02:05:00|3343.23|3334.53|3338.03|3329.33|3343.44|3334.74|3337|3328.3|939
1642039800000|2022-01-13 02:10:00|3337.85|3329.15|3344.57|3335.87|3344.99|3336.29|3337.72|3329.02|789
1642040100000|2022-01-13 02:15:00|3344.59|3335.89|3347.64|3338.94|3349.87|3341.17|3343.88|3335.18|770
1642040400000|2022-01-13 02:20:00|3347.62|3338.92|3347.78|3339.08|3349.74|3341.04|3347.62|3338.92|826
1642040700000|2022-01-13 02:25:00|3348.09|3339.39|3344.03|3335.33|3348.56|3339.86|3343.99|3335.29|841
1642041000000|2022-01-13 02:30:00|3344.01|3335.31|3349.31|3340.61|3350.08|3341.38|3343.79|3335.09|865
1642041300000|2022-01-13 02:35:00|3349.33|3340.63|3349.42|3340.72|3350.01|3341.31|3347.62|3338.92|677
1642041600000|2022-01-13 02:40:00|3349.26|3340.56|3348.14|3339.44|3352.17|3343.47|3346.9|3338.2|867
1642041900000|2022-01-13 02:45:00|3348.02|3339.32|3339.67|3330.97|3348.45|3339.75|3337.1|3328.4|885
1642042200000|2022-01-13 02:50:00|3339.33|3330.63|3340.53|3331.83|3342.77|3334.07|3338.79|3330.09|847
1642042500000|2022-01-13 02:55:00|3340.58|3331.88|3340.81|3332.11|3343.7|3335|3340.08|3331.38|930
1642042800000|2022-01-13 03:00:00|3340.73|3332.03|3341.78|3333.08|3345.46|3336.76|3337.5|3328.8|926
1642043100000|2022-01-13 03:05:00|3341.76|3333.06|3330.4|3321.7|3342.06|3333.36|3329.58|3320.88|856
1642043400000|2022-01-13 03:10:00|3330.54|3321.84|3322.76|3314.06|3330.95|3322.25|3322.35|3313.65|1010
1642043700000|2022-01-13 03:15:00|3322.69|3313.99|3325.15|3316.45|3326.96|3318.26|3321.06|3312.36|991
1642044000000|2022-01-13 03:20:00|3325.22|3316.52|3328.66|3319.96|3329.91|3321.21|3323.46|3314.76|901
1642044300000|2022-01-13 03:25:00|3328.21|3319.51|3325.03|3316.33|3329.37|3320.67|3324.79|3316.09|868
1642044600000|2022-01-13 03:30:00|3325.08|3316.38|3332.98|3324.28|3334.43|3325.73|3323.04|3314.34|895
1642044900000|2022-01-13 03:35:00|3333.04|3324.34|3337.72|3329.02|3338.37|3329.67|3333.04|3324.34|756
1642045200000|2022-01-13 03:40:00|3337.73|3329.03|3340.52|3331.82|3340.52|3331.82|3336.26|3327.56|728
1642045500000|2022-01-13 03:45:00|3340.51|3331.81|3343.33|3334.63|3345.71|3337.01|3340.11|3331.41|675
1642045800000|2022-01-13 03:50:00|3343.4|3334.7|3342.59|3333.89|3343.4|3334.7|3340.8|3332.1|607
1642046100000|2022-01-13 03:55:00|3342.6|3333.9|3343.76|3335.06|3344.41|3335.71|3341.1|3332.4|563
1642046400000|2022-01-13 04:00:00|3343.65|3334.95|3349.73|3341.03|3351.18|3342.48|3342.45|3333.75|775
1642046700000|2022-01-13 04:05:00|3349.71|3341.01|3350.54|3341.84|3351.4|3342.7|3348.85|3340.15|759
1642047000000|2022-01-13 04:10:00|3350.53|3341.83|3348.08|3339.38|3352.11|3343.41|3346.82|3338.12|910
1642047300000|2022-01-13 04:15:00|3348.07|3339.37|3352.82|3344.12|3358.59|3349.89|3347.75|3339.05|855
1642047600000|2022-01-13 04:20:00|3352.87|3344.17|3351.74|3343.04|3353.26|3344.56|3350.97|3342.27|781
1642047900000|2022-01-13 04:25:00|3351.73|3343.03|3354.74|3346.04|3354.75|3346.05|3349.77|3341.07|893
1642048200000|2022-01-13 04:30:00|3354.8|3346.1|3350.91|3342.21|3354.94|3346.24|3350.34|3341.64|737
1642048500000|2022-01-13 04:35:00|3350.89|3342.19|3353.88|3345.18|3355.03|3346.33|3350.61|3341.91|822
1642048800000|2022-01-13 04:40:00|3353.87|3345.17|3353.4|3344.7|3354.94|3346.24|3352.37|3343.67|665
1642049100000|2022-01-13 04:45:00|3353.44|3344.74|3345.7|3337|3353.58|3344.88|3345.11|3336.41|675
1642049400000|2022-01-13 04:50:00|3345.71|3337.01|3344.91|3336.21|3345.72|3337.02|3340.94|3332.24|812
1642049700000|2022-01-13 04:55:00|3344.88|3336.18|3342.77|3334.07|3345.98|3337.28|3341.75|3333.05|742
1642050000000|2022-01-13 05:00:00|3342.75|3334.05|3346.89|3338.19|3348.78|3340.08|3342.15|3333.45|748
1642050300000|2022-01-13 05:05:00|3346.92|3338.22|3338.44|3329.74|3346.92|3338.22|3335.82|3327.12|936
1642050600000|2022-01-13 05:10:00|3338.71|3330.01|3330.73|3322.03|3338.71|3330.01|3330.41|3321.71|844
1642050900000|2022-01-13 05:15:00|3330.76|3322.06|3336.1|3327.4|3336.1|3327.4|3330.12|3321.42|794
1642051200000|2022-01-13 05:20:00|3335.81|3327.11|3338.22|3329.52|3338.8|3330.1|3333.54|3324.84|817
1642051500000|2022-01-13 05:25:00|3338.21|3329.51|3342.09|3333.39|3342.2|3333.5|3337.78|3329.08|643
1642051800000|2022-01-13 05:30:00|3341.95|3333.25|3340.92|3332.22|3345.59|3336.89|3340.41|3331.71|790
1642052100000|2022-01-13 05:35:00|3340.71|3332.01|3343.4|3334.7|3344.26|3335.56|3340.4|3331.7|618
1642052400000|2022-01-13 05:40:00|3343.42|3334.72|3340.46|3331.76|3343.71|3335.01|3339.03|3330.33|751
1642052700000|2022-01-13 05:45:00|3340.41|3331.71|3342.19|3333.49|3342.95|3334.25|3337.19|3328.49|649
1642053000000|2022-01-13 05:50:00|3342.03|3333.33|3347.14|3338.44|3348.24|3339.54|3342.03|3333.33|757
1642053300000|2022-01-13 05:55:00|3347.08|3338.38|3343.46|3334.76|3347.2|3338.5|3343.46|3334.76|713
1642053600000|2022-01-13 06:00:00|3343.43|3334.73|3347.68|3338.98|3348|3339.3|3341.37|3332.67|770
1642053900000|2022-01-13 06:05:00|3347.67|3338.97|3343.13|3334.43|3348.78|3340.08|3342.76|3334.06|784
1642054200000|2022-01-13 06:10:00|3343.65|3334.95|3344.58|3335.88|3345.83|3337.13|3342.05|3333.35|774
1642054500000|2022-01-13 06:15:00|3344.6|3335.9|3348.01|3339.31|3348.27|3339.57|3344.27|3335.57|667
1642054800000|2022-01-13 06:20:00|3348|3339.3|3347.35|3338.65|3348.95|3340.25|3346.47|3337.77|869
1642055100000|2022-01-13 06:25:00|3347.38|3338.68|3347.24|3338.54|3347.94|3339.24|3346.91|3338.21|733
1642055400000|2022-01-13 06:30:00|3347.18|3338.48|3347.13|3338.43|3347.25|3338.55|3344.62|3335.92|678
1642055700000|2022-01-13 06:35:00|3347.17|3338.47|3349.2|3340.5|3350.58|3341.88|3346.9|3338.2|814
1642056000000|2022-01-13 06:40:00|3349.08|3340.38|3344.08|3335.38|3349.4|3340.7|3343.02|3334.32|778
1642056300000|2022-01-13 06:45:00|3344.07|3335.37|3342.5|3333.8|3345.46|3336.76|3341.97|3333.27|758
1642056600000|2022-01-13 06:50:00|3342.51|3333.81|3342.15|3333.45|3343.04|3334.34|3341.16|3332.46|777
1642056900000|2022-01-13 06:55:00|3342.05|3333.35|3346.95|3338.25|3348.96|3340.26|3341.79|3333.09|747
1642057200000|2022-01-13 07:00:00|3346.93|3338.23|3345.5|3336.8|3348.03|3339.33|3343.99|3335.29|848
1642057500000|2022-01-13 07:05:00|3345.46|3336.76|3348.45|3339.75|3348.45|3339.75|3343.51|3334.81|715
1642057800000|2022-01-13 07:10:00|3348.91|3340.21|3347.15|3338.45|3349.39|3340.69|3346.4|3337.7|569
1642058100000|2022-01-13 07:15:00|3347.19|3338.49|3350.18|3341.48|3351.13|3342.43|3346.13|3337.43|760
1642058400000|2022-01-13 07:20:00|3350.22|3341.52|3353.97|3345.27|3354.34|3345.64|3348.55|3339.85|857
1642058700000|2022-01-13 07:25:00|3353.95|3345.25|3351.15|3342.45|3354.4|3345.7|3350.09|3341.39|791
1642059000000|2022-01-13 07:30:00|3351.16|3342.46|3346.42|3337.72|3353.31|3344.61|3346|3337.3|860
1642059300000|2022-01-13 07:35:00|3346.57|3337.87|3342.47|3333.77|3346.57|3337.87|3341.64|3332.94|711
1642059600000|2022-01-13 07:40:00|3342.42|3333.72|3339.89|3331.19|3342.54|3333.84|3338.35|3329.65|737
1642059900000|2022-01-13 07:45:00|3339.88|3331.18|3343.6|3334.9|3343.97|3335.27|3339.03|3330.33|701
1642060200000|2022-01-13 07:50:00|3343.44|3334.74|3345.65|3336.95|3345.75|3337.05|3343.39|3334.69|543
1642060500000|2022-01-13 07:55:00|3345.68|3336.98|3346.25|3337.55|3347.02|3338.32|3344.58|3335.88|556
1642060800000|2022-01-13 08:00:00|3346.75|3338.05|3344.88|3336.18|3347.3|3338.6|3342.95|3334.25|813
1642061100000|2022-01-13 08:05:00|3344.8|3336.1|3351|3342.3|3351.26|3342.56|3344.68|3335.98|850
1642061400000|2022-01-13 08:10:00|3350.87|3342.17|3355.36|3346.66|3355.55|3346.85|3350.55|3341.85|746
1642061700000|2022-01-13 08:15:00|3355.56|3346.86|3355.1|3346.4|3357.08|3348.38|3353.52|3344.82|907
1642062000000|2022-01-13 08:20:00|3355.07|3346.37|3352.08|3343.38|3357.79|3349.09|3352.02|3343.32|734
1642062300000|2022-01-13 08:25:00|3352|3343.3|3353.41|3344.71|3354.23|3345.53|3350.81|3342.11|842
1642062600000|2022-01-13 08:30:00|3353.68|3344.98|3360.47|3351.77|3360.85|3352.15|3352.74|3344.04|806
1642062900000|2022-01-13 08:35:00|3360.46|3351.76|3358.49|3349.79|3363.25|3354.55|3357.55|3348.85|796
1642063200000|2022-01-13 08:40:00|3358.44|3349.74|3360.25|3351.55|3360.67|3351.97|3356.66|3347.96|824
1642063500000|2022-01-13 08:45:00|3360.2|3351.5|3358.19|3349.49|3360.2|3351.5|3356.62|3347.92|670
1642063800000|2022-01-13 08:50:00|3358.03|3349.33|3358.01|3349.31|3359.83|3351.13|3356.93|3348.23|774
1642064100000|2022-01-13 08:55:00|3357.81|3349.11|3362.41|3353.71|3363.2|3354.5|3357.04|3348.34|811
1642064400000|2022-01-13 09:00:00|3362.07|3353.37|3358.9|3350.2|3363.72|3355.02|3358.82|3350.12|624
1642064700000|2022-01-13 09:05:00|3358.98|3350.28|3357.4|3348.7|3359.52|3350.82|3356.23|3347.53|638
1642065000000|2022-01-13 09:10:00|3357.24|3348.54|3357.54|3348.84|3358.62|3349.92|3356.55|3347.85|570
1642065300000|2022-01-13 09:15:00|3357.51|3348.81|3353.99|3345.29|3357.51|3348.81|3353.42|3344.72|655
1642065600000|2022-01-13 09:20:00|3353.98|3345.28|3356.02|3347.32|3356.44|3347.74|3353.97|3345.27|738
1642065900000|2022-01-13 09:25:00|3355.92|3347.22|3371.81|3363.11|3373.72|3365.02|3355.74|3347.04|842
1642066200000|2022-01-13 09:30:00|3371.8|3363.1|3378.37|3369.67|3381.65|3372.95|3371.65|3362.95|887
1642066500000|2022-01-13 09:35:00|3378.19|3369.49|3372.79|3364.09|3378.19|3369.49|3372.69|3363.99|883
1642066800000|2022-01-13 09:40:00|3372.76|3364.06|3363.73|3355.03|3373.4|3364.7|3362.65|3353.95|877
1642067100000|2022-01-13 09:45:00|3363.76|3355.06|3362.39|3353.69|3365.64|3356.94|3362.39|3353.69|729
1642067400000|2022-01-13 09:50:00|3362.37|3353.67|3365.99|3357.29|3367.14|3358.44|3360.37|3351.67|652
1642067700000|2022-01-13 09:55:00|3365.97|3357.27|3366.41|3357.71|3369.14|3360.44|3365.54|3356.84|554
1642068000000|2022-01-13 10:00:00|3367.01|3358.31|3371.07|3362.37|3371.47|3362.77|3365.84|3357.14|636
1642068300000|2022-01-13 10:05:00|3370.94|3362.24|3374.87|3366.17|3380.16|3371.46|3370.94|3362.24|873
1642068600000|2022-01-13 10:10:00|3374.97|3366.27|3375.98|3367.28|3378.51|3369.81|3372.01|3363.31|764
1642068900000|2022-01-13 10:15:00|3375.96|3367.26|3381.63|3372.93|3382.53|3373.83|3374.8|3366.1|797
1642069200000|2022-01-13 10:20:00|3381.51|3372.81|3378.62|3369.92|3384.7|3376|3378.09|3369.39|808
1642069500000|2022-01-13 10:25:00|3378.38|3369.68|3370.46|3361.76|3380.66|3371.96|3369.98|3361.28|804
1642069800000|2022-01-13 10:30:00|3370.45|3361.75|3373.44|3364.74|3374.24|3365.54|3364.36|3355.66|841
1642070100000|2022-01-13 10:35:00|3373.4|3364.7|3371.03|3362.33|3373.79|3365.09|3370.83|3362.13|610
1642070400000|2022-01-13 10:40:00|3371.01|3362.31|3368.66|3359.96|3372.88|3364.18|3367.76|3359.06|695
1642070700000|2022-01-13 10:45:00|3368.81|3360.11|3372.99|3364.29|3373.98|3365.28|3368.59|3359.89|517
1642071000000|2022-01-13 10:50:00|3372.91|3364.21|3368.58|3359.88|3373.51|3364.81|3366.38|3357.68|778
1642071300000|2022-01-13 10:55:00|3368.56|3359.86|3362.42|3353.72|3368.6|3359.9|3361.72|3353.02|807
1642071600000|2022-01-13 11:00:00|3362.43|3353.73|3356.95|3348.25|3366.24|3357.54|3356.86|3348.16|884
1642071900000|2022-01-13 11:05:00|3356.91|3348.21|3355.75|3347.05|3357.89|3349.19|3353.38|3344.68|896
1642072200000|2022-01-13 11:10:00|3355.66|3346.96|3348.27|3339.57|3355.99|3347.29|3346.88|3338.18|939
1642072500000|2022-01-13 11:15:00|3348.31|3339.61|3344.46|3335.76|3348.36|3339.66|3341.73|3333.03|921
1642072800000|2022-01-13 11:20:00|3344.47|3335.77|3344.63|3335.93|3353.32|3344.62|3344.12|3335.42|971
1642073100000|2022-01-13 11:25:00|3344.53|3335.83|3340.94|3332.24|3344.96|3336.26|3336.3|3327.6|1017
1642073400000|2022-01-13 11:30:00|3340.95|3332.25|3345.28|3336.58|3348.1|3339.4|3340.69|3331.99|974
1642073700000|2022-01-13 11:35:00|3345.26|3336.56|3348.49|3339.79|3349.68|3340.98|3343.54|3334.84|815
1642074000000|2022-01-13 11:40:00|3348.53|3339.83|3346.85|3338.15|3349.02|3340.32|3345.59|3336.89|847
1642074300000|2022-01-13 11:45:00|3346.77|3338.07|3341.68|3332.98|3347.41|3338.71|3336.16|3327.46|925
1642074600000|2022-01-13 11:50:00|3341.61|3332.91|3341.94|3333.24|3344.96|3336.26|3341.15|3332.45|790
1642074900000|2022-01-13 11:55:00|3341.98|3333.28|3340.35|3331.65|3343.2|3334.5|3337.88|3329.18|772
1642075200000|2022-01-13 12:00:00|3340.23|3331.53|3347.01|3338.31|3348.34|3339.64|3338.52|3329.82|964
1642075500000|2022-01-13 12:05:00|3346.98|3338.28|3357.25|3348.55|3359.28|3350.58|3346.87|3338.17|854
1642075800000|2022-01-13 12:10:00|3357.27|3348.57|3356.7|3348|3359.21|3350.51|3355.09|3346.39|878
1642076100000|2022-01-13 12:15:00|3356.65|3347.95|3350.45|3341.75|3356.9|3348.2|3347.98|3339.28|861
1642076400000|2022-01-13 12:20:00|3350.46|3341.76|3353.55|3344.85|3354.14|3345.44|3349.29|3340.59|883
1642076700000|2022-01-13 12:25:00|3353.54|3344.84|3356.29|3347.59|3357.14|3348.44|3352.09|3343.39|869
1642077000000|2022-01-13 12:30:00|3356.49|3347.79|3360.96|3352.26|3360.99|3352.29|3352.78|3344.08|878
1642077300000|2022-01-13 12:35:00|3360.86|3352.16|3363.52|3354.82|3363.85|3355.15|3359.75|3351.05|808
1642077600000|2022-01-13 12:40:00|3363.55|3354.85|3364.93|3356.23|3369.23|3360.53|3362.57|3353.87|926
1642077900000|2022-01-13 12:45:00|3364.94|3356.24|3364.5|3355.8|3367.7|3359|3362.25|3353.55|878
1642078200000|2022-01-13 12:50:00|3364.46|3355.76|3369.33|3360.63|3370|3361.3|3363.16|3354.46|868
1642078500000|2022-01-13 12:55:00|3369.42|3360.72|3373.07|3364.37|3373.63|3364.93|3367.45|3358.75|822
1642078800000|2022-01-13 13:00:00|3373.05|3364.35|3368.19|3359.49|3373.4|3364.7|3364.98|3356.28|937
1642079100000|2022-01-13 13:05:00|3368.26|3359.56|3365.97|3357.27|3372.66|3363.96|3365.97|3357.27|854
1642079400000|2022-01-13 13:10:00|3366.05|3357.35|3366.32|3357.62|3368.24|3359.54|3364.49|3355.79|872
1642079700000|2022-01-13 13:15:00|3366.21|3357.51|3362.03|3353.33|3366.38|3357.68|3360.06|3351.36|941
1642080000000|2022-01-13 13:20:00|3362.07|3353.37|3360.53|3351.83|3366.48|3357.78|3360.47|3351.77|873
1642080300000|2022-01-13 13:25:00|3360.42|3351.72|3360.31|3351.61|3360.68|3351.98|3357.73|3349.03|934
1642080600000|2022-01-13 13:30:00|3360.3|3351.6|3378.29|3369.59|3383.18|3374.48|3358.51|3349.81|1043
1642080900000|2022-01-13 13:35:00|3378.3|3369.6|3379.83|3371.13|3383.36|3374.66|3376.02|3367.32|904
1642081200000|2022-01-13 13:40:00|3380|3371.3|3373.25|3364.55|3380.81|3372.11|3373.16|3364.46|899
1642081500000|2022-01-13 13:45:00|3373.27|3364.57|3375.55|3366.85|3378.08|3369.38|3373.27|3364.57|793
1642081800000|2022-01-13 13:50:00|3375.54|3366.84|3373.18|3364.48|3376.53|3367.83|3370.78|3362.08|763
1642082100000|2022-01-13 13:55:00|3373.14|3364.44|3379.41|3370.71|3379.73|3371.03|3370.8|3362.1|909
1642082400000|2022-01-13 14:00:00|3379.39|3370.69|3373.18|3364.48|3379.82|3371.12|3370.92|3362.22|954
1642082700000|2022-01-13 14:05:00|3373.2|3364.5|3379.92|3371.22|3380.79|3372.09|3373.08|3364.38|921
1642083000000|2022-01-13 14:10:00|3379.94|3371.24|3380.85|3372.15|3381.49|3372.79|3374.68|3365.98|936
1642083300000|2022-01-13 14:15:00|3380.87|3372.17|3391.08|3382.38|3394.66|3385.96|3378.54|3369.84|990
1642083600000|2022-01-13 14:20:00|3391.03|3382.33|3391.42|3382.72|3395|3386.3|3388.2|3379.5|1017
1642083900000|2022-01-13 14:25:00|3391.38|3382.68|3389.96|3381.26|3396.84|3388.14|3389.51|3380.81|950
1642084200000|2022-01-13 14:30:00|3390.02|3381.32|3396.22|3387.52|3401.98|3393.28|3390.02|3381.32|1097
1642084500000|2022-01-13 14:35:00|3396.01|3387.31|3414.17|3405.47|3415.51|3406.81|3394.84|3386.14|1090
1642084800000|2022-01-13 14:40:00|3414.26|3405.56|3395.76|3387.06|3416.52|3407.82|3392.13|3383.43|1110
1642085100000|2022-01-13 14:45:00|3395.75|3387.05|3379.97|3371.27|3397.75|3389.05|3375.26|3366.56|1120
1642085400000|2022-01-13 14:50:00|3380.13|3371.43|3381.28|3372.58|3384.88|3376.18|3378.7|3370|1051
1642085700000|2022-01-13 14:55:00|3381.1|3372.4|3392.3|3383.6|3396.97|3388.27|3380.93|3372.23|1087
1642086000000|2022-01-13 15:00:00|3392.24|3383.54|3376.85|3368.15|3397.26|3388.56|3376.33|3367.63|1072
1642086300000|2022-01-13 15:05:00|3376.99|3368.29|3375.35|3366.65|3380.62|3371.92|3375.35|3366.65|970
1642086600000|2022-01-13 15:10:00|3375.29|3366.59|3358.97|3350.27|3376.44|3367.74|3357.77|3349.07|1064
1642086900000|2022-01-13 15:15:00|3359.27|3350.57|3321.75|3313.05|3359.53|3350.83|3310.59|3301.89|1150
1642087200000|2022-01-13 15:20:00|3321.66|3312.96|3322.58|3313.88|3327.37|3318.67|3315.73|3307.03|1126
1642087500000|2022-01-13 15:25:00|3322.61|3313.91|3318.7|3310|3324.91|3316.21|3302.13|3293.43|1134
1642087800000|2022-01-13 15:30:00|3318.68|3309.98|3296.45|3287.75|3318.68|3309.98|3292.59|3283.89|1140
1642088100000|2022-01-13 15:35:00|3297.06|3288.36|3309.11|3300.41|3310.82|3302.12|3296.57|3287.87|1111
1642088400000|2022-01-13 15:40:00|3309.06|3300.36|3304|3295.3|3313.82|3305.12|3303.38|3294.68|1060
1642088700000|2022-01-13 15:45:00|3303.95|3295.25|3298.61|3289.91|3309.42|3300.72|3297.97|3289.27|1060
1642089000000|2022-01-13 15:50:00|3298.52|3289.82|3285.53|3276.83|3298.77|3290.07|3279.12|3270.42|1141
1642089300000|2022-01-13 15:55:00|3285.65|3276.95|3306.76|3298.06|3310.31|3301.61|3282|3273.3|1134
1642089600000|2022-01-13 16:00:00|3306.73|3298.03|3304.56|3295.86|3308.06|3299.36|3299.97|3291.27|1111
1642089900000|2022-01-13 16:05:00|3304.57|3295.87|3320.07|3311.37|3322.26|3313.56|3301.89|3293.19|1062
1642090200000|2022-01-13 16:10:00|3320.06|3311.36|3300.69|3291.99|3320.55|3311.85|3299.31|3290.61|1124
1642090500000|2022-01-13 16:15:00|3300.31|3291.61|3298.3|3289.6|3307.99|3299.29|3292.76|3284.06|1088
1642090800000|2022-01-13 16:20:00|3298.36|3289.66|3314.23|3305.53|3316.9|3308.2|3293.37|3284.67|1080
1642091100000|2022-01-13 16:25:00|3314.14|3305.44|3312.61|3303.91|3315.97|3307.27|3310.68|3301.98|1047
1642091400000|2022-01-13 16:30:00|3312.57|3303.87|3311.28|3302.58|3313.6|3304.9|3305.26|3296.56|1015
1642091700000|2022-01-13 16:35:00|3311.3|3302.6|3316.62|3307.92|3317.98|3309.28|3310.27|3301.57|995
1642092000000|2022-01-13 16:40:00|3316.57|3307.87|3321.04|3312.34|3324.1|3315.4|3314.55|3305.85|1017
1642092300000|2022-01-13 16:45:00|3321.08|3312.38|3312.15|3303.45|3323.09|3314.39|3311.97|3303.27|1031
1642092600000|2022-01-13 16:50:00|3312.05|3303.35|3312.2|3303.5|3313.86|3305.16|3305.85|3297.15|1081
1642092900000|2022-01-13 16:55:00|3312.21|3303.51|3306.66|3297.96|3313.09|3304.39|3304.95|3296.25|1045
1642093200000|2022-01-13 17:00:00|3306.64|3297.94|3300.8|3292.1|3309.33|3300.63|3299.93|3291.23|1073
1642093500000|2022-01-13 17:05:00|3300.08|3291.38|3306.15|3297.45|3308.27|3299.57|3294.29|3285.59|1029
1642093800000|2022-01-13 17:10:00|3306.08|3297.38|3280.53|3271.83|3308.61|3299.91|3280.53|3271.83|1053
1642094100000|2022-01-13 17:15:00|3280.65|3271.95|3266.88|3258.18|3284.63|3275.93|3262.86|3254.16|1144
1642094400000|2022-01-13 17:20:00|3266.51|3257.81|3269.22|3260.52|3270.31|3261.61|3254.85|3246.15|1145
1642094700000|2022-01-13 17:25:00|3269.09|3260.39|3274.37|3265.67|3278.05|3269.35|3267.47|3258.77|1080
1642095000000|2022-01-13 17:30:00|3274.29|3265.59|3288.12|3279.42|3291.12|3282.42|3266.31|3257.61|1113
1642095300000|2022-01-13 17:35:00|3288|3279.3|3287.4|3278.7|3292.82|3284.12|3282.29|3273.59|1098
1642095600000|2022-01-13 17:40:00|3287.41|3278.71|3280.91|3272.21|3289.05|3280.35|3279.48|3270.78|1076
1642095900000|2022-01-13 17:45:00|3280.87|3272.17|3274.47|3265.77|3286.15|3277.45|3272.69|3263.99|1085
1642096200000|2022-01-13 17:50:00|3274.66|3265.96|3277.52|3268.82|3282.5|3273.8|3273.3|3264.6|1046
1642096500000|2022-01-13 17:55:00|3277.54|3268.84|3287.3|3278.6|3288.67|3279.97|3276.4|3267.7|1068
1642096800000|2022-01-13 18:00:00|3287.25|3278.55|3292.94|3284.24|3293.35|3284.65|3282.03|3273.33|1058
1642097100000|2022-01-13 18:05:00|3292.96|3284.26|3295.19|3286.49|3299|3290.3|3289.66|3280.96|1051
1642097400000|2022-01-13 18:10:00|3295.22|3286.52|3292.17|3283.47|3298.45|3289.75|3289.59|3280.89|1005
1642097700000|2022-01-13 18:15:00|3292.38|3283.68|3298.49|3289.79|3299.81|3291.11|3291.42|3282.72|996
1642098000000|2022-01-13 18:20:00|3298.44|3289.74|3296.91|3288.21|3302.13|3293.43|3294.79|3286.09|979
1642098300000|2022-01-13 18:25:00|3296.96|3288.26|3293.92|3285.22|3299.33|3290.63|3289.02|3280.32|1048
1642098600000|2022-01-13 18:30:00|3294|3285.3|3294.24|3285.54|3294.99|3286.29|3288.84|3280.14|976
1642098900000|2022-01-13 18:35:00|3294.25|3285.55|3288.24|3279.54|3295.99|3287.29|3287.51|3278.81|995
1642099200000|2022-01-13 18:40:00|3288.22|3279.52|3282.78|3274.08|3288.22|3279.52|3280.13|3271.43|1012
1642099500000|2022-01-13 18:45:00|3282.81|3274.11|3288.51|3279.81|3289.84|3281.14|3282.5|3273.8|1017
1642099800000|2022-01-13 18:50:00|3288.31|3279.61|3276.93|3268.23|3288.46|3279.76|3276.16|3267.46|937
1642100100000|2022-01-13 18:55:00|3276.76|3268.06|3275.76|3267.06|3278.63|3269.93|3270.7|3262|963
1642100400000|2022-01-13 19:00:00|3275.77|3267.07|3285.02|3276.32|3292.26|3283.56|3273.06|3264.36|1071
1642100700000|2022-01-13 19:05:00|3285.12|3276.42|3294.24|3285.54|3294.76|3286.06|3279.4|3270.7|1067
1642101000000|2022-01-13 19:10:00|3294.04|3285.34|3291.8|3283.1|3294.19|3285.49|3289.99|3281.29|1001
1642101300000|2022-01-13 19:15:00|3291.73|3283.03|3272.6|3263.9|3296.38|3287.68|3270.48|3261.78|1060
1642101600000|2022-01-13 19:20:00|3272.37|3263.67|3275.36|3266.66|3279.79|3271.09|3271.22|3262.52|1081
1642101900000|2022-01-13 19:25:00|3275.31|3266.61|3279.22|3270.52|3281.2|3272.5|3273.59|3264.89|986
1642102200000|2022-01-13 19:30:00|3279.36|3270.66|3276.49|3267.79|3279.38|3270.68|3270.05|3261.35|1062
1642102500000|2022-01-13 19:35:00|3276.5|3267.8|3261.06|3252.36|3278.32|3269.62|3260.98|3252.28|1030
1642102800000|2022-01-13 19:40:00|3261.07|3252.37|3265.14|3256.44|3265.23|3256.53|3254.37|3245.67|1113
1642103100000|2022-01-13 19:45:00|3265.13|3256.43|3259.67|3250.97|3267.02|3258.32|3259.62|3250.92|1067
1642103400000|2022-01-13 19:50:00|3259.62|3250.92|3274.26|3265.56|3277.22|3268.52|3259.36|3250.66|984
1642103700000|2022-01-13 19:55:00|3274.18|3265.48|3276.4|3267.7|3278.84|3270.14|3273.56|3264.86|1032
1642104000000|2022-01-13 20:00:00|3276.53|3267.83|3258.52|3249.82|3276.53|3267.83|3258.31|3249.61|1108
1642104300000|2022-01-13 20:05:00|3258.57|3249.87|3247.11|3238.41|3258.62|3249.92|3241.93|3233.23|1136
1642104600000|2022-01-13 20:10:00|3247.12|3238.42|3246.93|3238.23|3248.11|3239.41|3238.27|3229.57|1112
1642104900000|2022-01-13 20:15:00|3246.97|3238.27|3258.22|3249.52|3260|3251.3|3245.15|3236.45|1024
1642105200000|2022-01-13 20:20:00|3258.13|3249.43|3258.7|3250|3260.23|3251.53|3254.82|3246.12|1014
1642105500000|2022-01-13 20:25:00|3258.69|3249.99|3263.73|3255.03|3264.03|3255.33|3257.55|3248.85|992
1642105800000|2022-01-13 20:30:00|3263.78|3255.08|3264.46|3255.76|3266.57|3257.87|3258.72|3250.02|1029
1642106100000|2022-01-13 20:35:00|3264.28|3255.58|3254.13|3245.43|3264.51|3255.81|3254.04|3245.34|974
1642106400000|2022-01-13 20:40:00|3254.32|3245.62|3268.17|3259.47|3271.16|3262.46|3254.32|3245.62|943
1642106700000|2022-01-13 20:45:00|3268.12|3259.42|3263.74|3255.04|3268.55|3259.85|3259.88|3251.18|977
1642107000000|2022-01-13 20:50:00|3263.85|3255.15|3263.15|3254.45|3266.42|3257.72|3255.62|3246.92|1058
1642107300000|2022-01-13 20:55:00|3263.06|3254.36|3275.7|3267|3275.7|3267|3259.77|3251.07|1022
1642107600000|2022-01-13 21:00:00|3276.99|3268.29|3274.16|3265.46|3278.83|3270.13|3272.85|3264.15|1025
1642107900000|2022-01-13 21:05:00|3274.27|3265.57|3272.85|3264.15|3276.29|3267.59|3271.94|3263.24|959
1642108200000|2022-01-13 21:10:00|3272.87|3264.17|3277.01|3268.31|3279.2|3270.5|3272.85|3264.15|878
1642108500000|2022-01-13 21:15:00|3276.96|3268.26|3281.11|3272.41|3281.64|3272.94|3275.67|3266.97|949
1642108800000|2022-01-13 21:20:00|3281.06|3272.36|3272.08|3263.38|3281.35|3272.65|3271.53|3262.83|928
1642109100000|2022-01-13 21:25:00|3271.94|3263.24|3270.63|3261.93|3274.56|3265.86|3270.61|3261.91|899
1642109400000|2022-01-13 21:30:00|3270.56|3261.86|3278.9|3270.2|3279.43|3270.73|3270.52|3261.82|850
1642109700000|2022-01-13 21:35:00|3279.26|3270.56|3274.17|3265.47|3280.71|3272.01|3273.66|3264.96|815
1642110000000|2022-01-13 21:40:00|3274.22|3265.52|3277.11|3268.41|3278.2|3269.5|3273.68|3264.98|843
1642110300000|2022-01-13 21:45:00|3277.01|3268.31|3281.14|3272.44|3282.12|3273.42|3276.9|3268.2|844
1642110600000|2022-01-13 21:50:00|3281.12|3272.42|3277.14|3268.44|3281.48|3272.78|3274.99|3266.29|850
1642110900000|2022-01-13 21:55:00|3277.07|3268.37|3275.4|3266.7|3279.34|3270.64|3273.56|3264.86|784
1642111200000|2022-01-13 22:00:00|3275.56|3266.86|3275.99|3267.29|3276.64|3267.94|3274.27|3265.57|807
1642111500000|2022-01-13 22:05:00|3275.98|3267.28|3279.67|3270.97|3281.51|3272.81|3275.86|3267.16|625
1642111800000|2022-01-13 22:10:00|3279.64|3270.94|3266.55|3257.85|3280.46|3271.76|3265.54|3256.84|870
1642112100000|2022-01-13 22:15:00|3266.41|3257.71|3269.63|3260.93|3269.98|3261.28|3266.41|3257.71|610
1642112400000|2022-01-13 22:20:00|3269.59|3260.89|3269.72|3261.02|3270.45|3261.75|3268.01|3259.31|918
1642112700000|2022-01-13 22:25:00|3269.69|3260.99|3270.39|3261.69|3270.43|3261.73|3268.27|3259.57|794
1642113000000|2022-01-13 22:30:00|3270.13|3261.43|3270.68|3261.98|3271.52|3262.82|3269.93|3261.23|579
1642113300000|2022-01-13 22:35:00|3270.69|3261.99|3260.88|3252.18|3270.85|3262.15|3260.78|3252.08|844
1642113600000|2022-01-13 22:40:00|3260.87|3252.17|3259.68|3250.98|3261.45|3252.75|3256.92|3248.22|949
1642113900000|2022-01-13 22:45:00|3259.78|3251.08|3252.8|3244.1|3259.78|3251.08|3250.75|3242.05|934
1642114200000|2022-01-13 22:50:00|3252.84|3244.14|3253.98|3245.28|3254.87|3246.17|3251.78|3243.08|937
1642114500000|2022-01-13 22:55:00|3253.99|3245.29|3252.1|3243.4|3254.41|3245.71|3251.79|3243.09|768
1642114800000|2022-01-13 23:00:00|3252.11|3243.41|3259.06|3250.36|3259.44|3250.74|3248.31|3239.61|1046
1642115100000|2022-01-13 23:05:00|3259.25|3250.55|3259.9|3251.2|3260.92|3252.22|3257.03|3248.33|967
1642115400000|2022-01-13 23:10:00|3259.86|3251.16|3259.66|3250.96|3263.33|3254.63|3258.02|3249.32|909
1642115700000|2022-01-13 23:15:00|3259.78|3251.08|3255.83|3247.13|3260.03|3251.33|3255.73|3247.03|950
1642116000000|2022-01-13 23:20:00|3255.96|3247.26|3263.04|3254.34|3265.43|3256.73|3252.81|3244.11|907
1642116300000|2022-01-13 23:25:00|3263.12|3254.42|3264.09|3255.39|3265.91|3257.21|3263|3254.3|917
1642116600000|2022-01-13 23:30:00|3264.15|3255.45|3266.62|3257.92|3267.55|3258.85|3260.54|3251.84|956
1642116900000|2022-01-13 23:35:00|3266.63|3257.93|3267.09|3258.39|3267.57|3258.87|3263.24|3254.54|919
1642117200000|2022-01-13 23:40:00|3267.04|3258.34|3262.06|3253.36|3268.74|3260.04|3261.05|3252.35|967
1642117500000|2022-01-13 23:45:00|3262.05|3253.35|3258.97|3250.27|3262.12|3253.42|3256.17|3247.47|864
1642117800000|2022-01-13 23:50:00|3259.04|3250.34|3252.79|3244.09|3260.28|3251.58|3252.79|3244.09|909
1642118100000|2022-01-13 23:55:00|3252.76|3244.06|3246.49|3237.79|3252.76|3244.06|3239.14|3230.44|981
1642118400000|2022-01-14 00:00:00|3246.15|3237.45|3231.94|3223.24|3248.23|3239.53|3229.43|3220.73|1070
1642118700000|2022-01-14 00:05:00|3231.98|3223.28|3243.36|3234.66|3243.92|3235.22|3228.81|3220.11|1084
1642119000000|2022-01-14 00:10:00|3243.32|3234.62|3257.08|3248.38|3257.66|3248.96|3241.04|3232.34|1030
1642119300000|2022-01-14 00:15:00|3257.23|3248.53|3257.96|3249.26|3261.96|3253.26|3256.52|3247.82|1055
1642119600000|2022-01-14 00:20:00|3257.86|3249.16|3247.67|3238.97|3259.87|3251.17|3246.56|3237.86|1054
1642119900000|2022-01-14 00:25:00|3247.7|3239|3245.67|3236.97|3256.02|3247.32|3244.77|3236.07|1040
1642120200000|2022-01-14 00:30:00|3245.74|3237.04|3259.98|3251.28|3259.98|3251.28|3245.32|3236.62|1003
1642120500000|2022-01-14 00:35:00|3259.84|3251.14|3268.75|3260.05|3269.11|3260.41|3259.16|3250.46|984
1642120800000|2022-01-14 00:40:00|3268.73|3260.03|3270.08|3261.38|3271.69|3262.99|3265.51|3256.81|959
1642121100000|2022-01-14 00:45:00|3270.07|3261.37|3266.34|3257.64|3271.26|3262.56|3265.42|3256.72|941
1642121400000|2022-01-14 00:50:00|3266.35|3257.65|3273.61|3264.91|3274.42|3265.72|3265.59|3256.89|860
1642121700000|2022-01-14 00:55:00|3273.65|3264.95|3274.2|3265.5|3274.87|3266.17|3271.87|3263.17|933
1642122000000|2022-01-14 01:00:00|3274.09|3265.39|3273.02|3264.32|3274.74|3266.04|3267.57|3258.87|968
1642122300000|2022-01-14 01:05:00|3272.97|3264.27|3270.1|3261.4|3273.82|3265.12|3268.16|3259.46|913
1642122600000|2022-01-14 01:10:00|3270.01|3261.31|3269.37|3260.67|3272.14|3263.44|3266.81|3258.11|967
1642122900000|2022-01-14 01:15:00|3269.05|3260.35|3270.93|3262.23|3272.4|3263.7|3266.14|3257.44|846
1642123200000|2022-01-14 01:20:00|3270.97|3262.27|3265|3256.3|3271.59|3262.89|3263.57|3254.87|921
1642123500000|2022-01-14 01:25:00|3265.01|3256.31|3261.66|3252.96|3268.78|3260.08|3261.6|3252.9|839
1642123800000|2022-01-14 01:30:00|3261.8|3253.1|3262.4|3253.7|3262.42|3253.72|3257.6|3248.9|836
1642124100000|2022-01-14 01:35:00|3262.56|3253.86|3270.46|3261.76|3270.79|3262.09|3262.31|3253.61|915
1642124400000|2022-01-14 01:40:00|3270.42|3261.72|3260.28|3251.58|3270.63|3261.93|3259.32|3250.62|901
1642124700000|2022-01-14 01:45:00|3260.33|3251.63|3266.85|3258.15|3268.22|3259.52|3257.92|3249.22|969
1642125000000|2022-01-14 01:50:00|3266.82|3258.12|3268.52|3259.82|3268.99|3260.29|3264.86|3256.16|987
1642125300000|2022-01-14 01:55:00|3268.55|3259.85|3264.49|3255.79|3269.78|3261.08|3262.23|3253.53|978
1642125600000|2022-01-14 02:00:00|3264.48|3255.78|3268.61|3259.91|3269.54|3260.84|3263.06|3254.36|976
1642125900000|2022-01-14 02:05:00|3268.87|3260.17|3265.22|3256.52|3272.65|3263.95|3265.18|3256.48|849
1642126200000|2022-01-14 02:10:00|3265.21|3256.51|3255.47|3246.77|3265.67|3256.97|3255.34|3246.64|978
1642126500000|2022-01-14 02:15:00|3255.62|3246.92|3259.44|3250.74|3261.16|3252.46|3252.1|3243.4|995
1642126800000|2022-01-14 02:20:00|3259.48|3250.78|3265.49|3256.79|3267.04|3258.34|3259.31|3250.61|867
1642127100000|2022-01-14 02:25:00|3265.5|3256.8|3271.87|3263.17|3272.2|3263.5|3265.16|3256.46|922
1642127400000|2022-01-14 02:30:00|3271.98|3263.28|3268.76|3260.06|3273.97|3265.27|3266.25|3257.55|979
1642127700000|2022-01-14 02:35:00|3268.77|3260.07|3271.74|3263.04|3274.55|3265.85|3268.64|3259.94|867
1642128000000|2022-01-14 02:40:00|3272.01|3263.31|3278.1|3269.4|3278.53|3269.83|3271.63|3262.93|944
1642128300000|2022-01-14 02:45:00|3278.07|3269.37|3278.33|3269.63|3279.16|3270.46|3275.7|3267|878
1642128600000|2022-01-14 02:50:00|3278.32|3269.62|3277.13|3268.43|3281.34|3272.64|3275.81|3267.11|830
1642128900000|2022-01-14 02:55:00|3277.29|3268.59|3279.02|3270.32|3280.24|3271.54|3275.51|3266.81|920
1642129200000|2022-01-14 03:00:00|3279.01|3270.31|3275.08|3266.38|3280.77|3272.07|3272.8|3264.1|884
1642129500000|2022-01-14 03:05:00|3274.92|3266.22|3274.37|3265.67|3274.98|3266.28|3272.29|3263.59|816
1642129800000|2022-01-14 03:10:00|3274.38|3265.68|3271.16|3262.46|3274.4|3265.7|3268.65|3259.95|969
1642130100000|2022-01-14 03:15:00|3271.14|3262.44|3272.45|3263.75|3274.49|3265.79|3267.99|3259.29|911
1642130400000|2022-01-14 03:20:00|3272.39|3263.69|3272.27|3263.57|3273.23|3264.53|3268.44|3259.74|901
1642130700000|2022-01-14 03:25:00|3272.43|3263.73|3269.62|3260.92|3274.17|3265.47|3269.19|3260.49|836
1642131000000|2022-01-14 03:30:00|3269.65|3260.95|3273.49|3264.79|3274.88|3266.18|3269|3260.3|872
1642131300000|2022-01-14 03:35:00|3273.76|3265.06|3270.26|3261.56|3273.76|3265.06|3269.64|3260.94|908
1642131600000|2022-01-14 03:40:00|3270.27|3261.57|3268.59|3259.89|3270.72|3262.02|3268.4|3259.7|751
1642131900000|2022-01-14 03:45:00|3268.62|3259.92|3269.32|3260.62|3271.85|3263.15|3268.45|3259.75|877
1642132200000|2022-01-14 03:50:00|3269.31|3260.61|3269.75|3261.05|3270.02|3261.32|3267.77|3259.07|787
1642132500000|2022-01-14 03:55:00|3269.79|3261.09|3272.69|3263.99|3274.67|3265.97|3269.66|3260.96|759
1642132800000|2022-01-14 04:00:00|3272.61|3263.91|3275.5|3266.8|3276.89|3268.19|3272.57|3263.87|895
1642133100000|2022-01-14 04:05:00|3275.53|3266.83|3281.97|3273.27|3283.25|3274.55|3273.89|3265.19|896
1642133400000|2022-01-14 04:10:00|3282.16|3273.46|3281.6|3272.9|3289.74|3281.04|3281.16|3272.46|954
1642133700000|2022-01-14 04:15:00|3281.59|3272.89|3284.77|3276.07|3285.39|3276.69|3279.83|3271.13|922
1642134000000|2022-01-14 04:20:00|3284.86|3276.16|3287.1|3278.4|3288.31|3279.61|3281.4|3272.7|968
1642134300000|2022-01-14 04:25:00|3287.16|3278.46|3282.66|3273.96|3287.63|3278.93|3282.41|3273.71|966
1642134600000|2022-01-14 04:30:00|3282.7|3274|3280.1|3271.4|3282.7|3274|3278.55|3269.85|959
1642134900000|2022-01-14 04:35:00|3280.08|3271.38|3283.38|3274.68|3283.52|3274.82|3279.92|3271.22|938
1642135200000|2022-01-14 04:40:00|3283.33|3274.63|3281.62|3272.92|3283.41|3274.71|3279.08|3270.38|957
1642135500000|2022-01-14 04:45:00|3281.79|3273.09|3279.09|3270.39|3285.34|3276.64|3278.43|3269.73|979
1642135800000|2022-01-14 04:50:00|3278.8|3270.1|3281.8|3273.1|3282.3|3273.6|3278.05|3269.35|964
1642136100000|2022-01-14 04:55:00|3281.73|3273.03|3278.18|3269.48|3281.75|3273.05|3276.77|3268.07|968
1642136400000|2022-01-14 05:00:00|3278.19|3269.49|3278.26|3269.56|3282.59|3273.89|3277.99|3269.29|965
1642136700000|2022-01-14 05:05:00|3278.11|3269.41|3279.25|3270.55|3281.45|3272.75|3276.41|3267.71|924
1642137000000|2022-01-14 05:10:00|3279.33|3270.63|3282.22|3273.52|3284.55|3275.85|3279.17|3270.47|936
1642137300000|2022-01-14 05:15:00|3282.23|3273.53|3287.23|3278.53|3287.23|3278.53|3280.29|3271.59|918
1642137600000|2022-01-14 05:20:00|3287.24|3278.54|3286.12|3277.42|3288.34|3279.64|3284.61|3275.91|957
1642137900000|2022-01-14 05:25:00|3286.07|3277.37|3290.31|3281.61|3294.19|3285.49|3285.93|3277.23|837
1642138200000|2022-01-14 05:30:00|3290.33|3281.63|3289.23|3280.53|3290.96|3282.26|3286.39|3277.69|911
1642138500000|2022-01-14 05:35:00|3289.24|3280.54|3293.32|3284.62|3293.81|3285.11|3287.49|3278.79|832
1642138800000|2022-01-14 05:40:00|3293.18|3284.48|3289.26|3280.56|3293.66|3284.96|3288.55|3279.85|827
1642139100000|2022-01-14 05:45:00|3289.06|3280.36|3295.82|3287.12|3296.01|3287.31|3288.07|3279.37|913
1642139400000|2022-01-14 05:50:00|3295.89|3287.19|3304.31|3295.61|3308.25|3299.55|3295.67|3286.97|1025
1642139700000|2022-01-14 05:55:00|3304.45|3295.75|3310.86|3302.16|3311.29|3302.59|3303.75|3295.05|922
1642140000000|2022-01-14 06:00:00|3310.96|3302.26|3305.76|3297.06|3313.26|3304.56|3305.6|3296.9|972
1642140300000|2022-01-14 06:05:00|3306.06|3297.36|3304.94|3296.24|3308.39|3299.69|3304.39|3295.69|813
1642140600000|2022-01-14 06:10:00|3304.97|3296.27|3307.28|3298.58|3308.49|3299.79|3302.95|3294.25|906
1642140900000|2022-01-14 06:15:00|3307.26|3298.56|3312.13|3303.43|3315.99|3307.29|3307.13|3298.43|868
1642141200000|2022-01-14 06:20:00|3312.12|3303.42|3309.59|3300.89|3315.6|3306.9|3309.43|3300.73|1020
1642141500000|2022-01-14 06:25:00|3309.61|3300.91|3312.48|3303.78|3314.6|3305.9|3307.74|3299.04|1028
1642141800000|2022-01-14 06:30:00|3312.47|3303.77|3313.49|3304.79|3318.34|3309.64|3312.47|3303.77|886
1642142100000|2022-01-14 06:35:00|3313.51|3304.81|3308.38|3299.68|3313.51|3304.81|3307.65|3298.95|910
1642142400000|2022-01-14 06:40:00|3308.22|3299.52|3306.93|3298.23|3310.05|3301.35|3306.18|3297.48|922
1642142700000|2022-01-14 06:45:00|3306.76|3298.06|3304.94|3296.24|3308.4|3299.7|3302.75|3294.05|901
1642143000000|2022-01-14 06:50:00|3304.96|3296.26|3300.94|3292.24|3305.26|3296.56|3300.24|3291.54|859
1642143300000|2022-01-14 06:55:00|3301.03|3292.33|3297.68|3288.98|3305.2|3296.5|3297.5|3288.8|830
1642143600000|2022-01-14 07:00:00|3297.7|3289|3295.29|3286.59|3298.98|3290.28|3292.08|3283.38|822
1642143900000|2022-01-14 07:05:00|3295.24|3286.54|3299.57|3290.87|3299.66|3290.96|3295.24|3286.54|810
1642144200000|2022-01-14 07:10:00|3299.49|3290.79|3295.4|3286.7|3299.92|3291.22|3294.61|3285.91|904
1642144500000|2022-01-14 07:15:00|3295.36|3286.66|3297.86|3289.16|3298.86|3290.16|3294.01|3285.31|803
1642144800000|2022-01-14 07:20:00|3297.83|3289.13|3299.18|3290.48|3299.68|3290.98|3295.95|3287.25|838
1642145100000|2022-01-14 07:25:00|3299.21|3290.51|3296.68|3287.98|3300.73|3292.03|3295.55|3286.85|864
1642145400000|2022-01-14 07:30:00|3296.48|3287.78|3288.78|3280.08|3297.36|3288.66|3288.78|3280.08|944
1642145700000|2022-01-14 07:35:00|3288.75|3280.05|3279.72|3271.02|3289.83|3281.13|3278.94|3270.24|1027
1642146000000|2022-01-14 07:40:00|3279.87|3271.17|3275.34|3266.64|3281.96|3273.26|3272.9|3264.2|944
1642146300000|2022-01-14 07:45:00|3275.46|3266.76|3278.32|3269.62|3278.6|3269.9|3272.6|3263.9|861
1642146600000|2022-01-14 07:50:00|3278.33|3269.63|3273.83|3265.13|3278.51|3269.81|3270.54|3261.84|885
1642146900000|2022-01-14 07:55:00|3273.34|3264.64|3273.03|3264.33|3275.37|3266.67|3268.97|3260.27|845
1642147200000|2022-01-14 08:00:00|3272.9|3264.2|3262.85|3254.15|3274.62|3265.92|3262.57|3253.87|1045
1642147500000|2022-01-14 08:05:00|3262.99|3254.29|3256.92|3248.22|3263.09|3254.39|3252.34|3243.64|1037
1642147800000|2022-01-14 08:10:00|3257.07|3248.37|3253.06|3244.36|3257.66|3248.96|3247.33|3238.63|1088
1642148100000|2022-01-14 08:15:00|3253.08|3244.38|3255.29|3246.59|3255.8|3247.1|3245.71|3237.01|1039
1642148400000|2022-01-14 08:20:00|3255.14|3246.44|3259.98|3251.28|3260.23|3251.53|3254.85|3246.15|939
1642148700000|2022-01-14 08:25:00|3260.23|3251.53|3257.04|3248.34|3261.47|3252.77|3255.79|3247.09|847
1642149000000|2022-01-14 08:30:00|3256.98|3248.28|3254.35|3245.65|3257.49|3248.79|3248.29|3239.59|989
1642149300000|2022-01-14 08:35:00|3254.2|3245.5|3256.81|3248.11|3257.63|3248.93|3254.2|3245.5|735
1642149600000|2022-01-14 08:40:00|3256.78|3248.08|3255.23|3246.53|3257.88|3249.18|3251.9|3243.2|965
1642149900000|2022-01-14 08:45:00|3255.21|3246.51|3261.01|3252.31|3262.36|3253.66|3251.83|3243.13|938
1642150200000|2022-01-14 08:50:00|3261.06|3252.36|3258.97|3250.27|3263.23|3254.53|3256.31|3247.61|890
1642150500000|2022-01-14 08:55:00|3259.17|3250.47|3261.66|3252.96|3261.77|3253.07|3256.72|3248.02|852
1642150800000|2022-01-14 09:00:00|3261.76|3253.06|3265.07|3256.37|3265.07|3256.37|3257.1|3248.4|871
1642151100000|2022-01-14 09:05:00|3264.95|3256.25|3267.43|3258.73|3268.07|3259.37|3264.95|3256.25|898
1642151400000|2022-01-14 09:10:00|3267.47|3258.77|3268.26|3259.56|3269.83|3261.13|3266.55|3257.85|832
1642151700000|2022-01-14 09:15:00|3268.34|3259.64|3266.69|3257.99|3270.39|3261.69|3266.47|3257.77|868
1642152000000|2022-01-14 09:20:00|3266.66|3257.96|3267.44|3258.74|3269.51|3260.81|3265.51|3256.81|876
1642152300000|2022-01-14 09:25:00|3267.41|3258.71|3266.37|3257.67|3268.96|3260.26|3263.32|3254.62|932
1642152600000|2022-01-14 09:30:00|3266.4|3257.7|3271.59|3262.89|3273.76|3265.06|3265.35|3256.65|901
1642152900000|2022-01-14 09:35:00|3271.63|3262.93|3274.17|3265.47|3274.19|3265.49|3271.61|3262.91|807
1642153200000|2022-01-14 09:40:00|3274.09|3265.39|3270.75|3262.05|3274.3|3265.6|3270.14|3261.44|813
1642153500000|2022-01-14 09:45:00|3270.64|3261.94|3276.5|3267.8|3276.68|3267.98|3267.01|3258.31|895
1642153800000|2022-01-14 09:50:00|3276.48|3267.78|3273.19|3264.49|3279.78|3271.08|3272.59|3263.89|962
1642154100000|2022-01-14 09:55:00|3273.06|3264.36|3268.43|3259.73|3273.06|3264.36|3267.61|3258.91|762
1642154400000|2022-01-14 10:00:00|3268.41|3259.71|3263.56|3254.86|3270.53|3261.83|3263.56|3254.86|898
1642154700000|2022-01-14 10:05:00|3263.6|3254.9|3272.07|3263.37|3272.14|3263.44|3261.24|3252.54|759
1642155000000|2022-01-14 10:10:00|3272.4|3263.7|3271.03|3262.33|3274.53|3265.83|3270.18|3261.48|816
1642155300000|2022-01-14 10:15:00|3270.95|3262.25|3260.87|3252.17|3270.95|3262.25|3259.79|3251.09|953
1642155600000|2022-01-14 10:20:00|3260.98|3252.28|3256.96|3248.26|3261.77|3253.07|3256.42|3247.72|914
1642155900000|2022-01-14 10:25:00|3256.95|3248.25|3255.3|3246.6|3258.67|3249.97|3255.3|3246.6|875
1642156200000|2022-01-14 10:30:00|3255.53|3246.83|3258.82|3250.12|3259.04|3250.34|3252.55|3243.85|852
1642156500000|2022-01-14 10:35:00|3258.83|3250.13|3262.85|3254.15|3263.15|3254.45|3257.87|3249.17|899
1642156800000|2022-01-14 10:40:00|3263.04|3254.34|3261.95|3253.25|3266.94|3258.24|3261.8|3253.1|956
1642157100000|2022-01-14 10:45:00|3261.85|3253.15|3259.34|3250.64|3263.94|3255.24|3257.96|3249.26|842
1642157400000|2022-01-14 10:50:00|3259.35|3250.65|3238.54|3229.84|3261.6|3252.9|3234.33|3225.63|954
1642157700000|2022-01-14 10:55:00|3237.99|3229.29|3229.72|3221.02|3239.02|3230.32|3224.14|3215.44|1114
1642158000000|2022-01-14 11:00:00|3230.48|3221.78|3221.1|3212.4|3230.5|3221.8|3217.84|3209.14|1091
1642158300000|2022-01-14 11:05:00|3221.16|3212.46|3217.48|3208.78|3226.03|3217.33|3209.58|3200.88|1107
1642158600000|2022-01-14 11:10:00|3217.49|3208.79|3222.91|3214.21|3225.38|3216.68|3214.25|3205.55|1038
1642158900000|2022-01-14 11:15:00|3222.89|3214.19|3211.98|3203.28|3226.05|3217.35|3211.26|3202.56|1055
1642159200000|2022-01-14 11:20:00|3211.92|3203.22|3213.36|3204.66|3216.16|3207.46|3209|3200.3|1056
1642159500000|2022-01-14 11:25:00|3213.31|3204.61|3210.78|3202.08|3218.78|3210.08|3209.82|3201.12|1047
1642159800000|2022-01-14 11:30:00|3210.79|3202.09|3211.25|3202.55|3211.74|3203.04|3203.51|3194.81|1048
1642160100000|2022-01-14 11:35:00|3211.22|3202.52|3206.52|3197.82|3215.77|3207.07|3205.18|3196.48|980
1642160400000|2022-01-14 11:40:00|3206.56|3197.86|3204.36|3195.66|3209.25|3200.55|3202.52|3193.82|961
1642160700000|2022-01-14 11:45:00|3204.55|3195.85|3210.12|3201.42|3211.42|3202.72|3201.89|3193.19|877
1642161000000|2022-01-14 11:50:00|3210.09|3201.39|3214.84|3206.14|3216.47|3207.77|3205.47|3196.77|975
1642161300000|2022-01-14 11:55:00|3214.87|3206.17|3207.29|3198.59|3215.99|3207.29|3205.75|3197.05|1018
1642161600000|2022-01-14 12:00:00|3207.3|3198.6|3202.9|3194.2|3213.86|3205.16|3202.45|3193.75|1051
1642161900000|2022-01-14 12:05:00|3202.96|3194.26|3203.29|3194.59|3205.3|3196.6|3201.5|3192.8|951
1642162200000|2022-01-14 12:10:00|3203.41|3194.71|3206.63|3197.93|3208.9|3200.2|3195.38|3186.68|1042
1642162500000|2022-01-14 12:15:00|3206.6|3197.9|3222.11|3213.41|3223.92|3215.22|3206.31|3197.61|1099
1642162800000|2022-01-14 12:20:00|3222.1|3213.4|3224.76|3216.06|3226.21|3217.51|3219.81|3211.11|1083
1642163100000|2022-01-14 12:25:00|3224.75|3216.05|3218.44|3209.74|3225.26|3216.56|3218.21|3209.51|1052
1642163400000|2022-01-14 12:30:00|3218.47|3209.77|3229.65|3220.95|3230.28|3221.58|3217.79|3209.09|1003
1642163700000|2022-01-14 12:35:00|3229.64|3220.94|3231.19|3222.49|3232.8|3224.1|3227.32|3218.62|989
1642164000000|2022-01-14 12:40:00|3231.13|3222.43|3230.58|3221.88|3231.57|3222.87|3225.96|3217.26|1052
1642164300000|2022-01-14 12:45:00|3230.62|3221.92|3231.17|3222.47|3235.15|3226.45|3227.6|3218.9|1022
1642164600000|2022-01-14 12:50:00|3231.2|3222.5|3226.62|3217.92|3231.2|3222.5|3225.54|3216.84|1028
1642164900000|2022-01-14 12:55:00|3226.55|3217.85|3217.28|3208.58|3226.55|3217.85|3216.15|3207.45|1013
1642165200000|2022-01-14 13:00:00|3217.19|3208.49|3221.92|3213.22|3221.95|3213.25|3211.51|3202.81|1052
1642165500000|2022-01-14 13:05:00|3221.87|3213.17|3224.78|3216.08|3227.82|3219.12|3219.19|3210.49|1035
1642165800000|2022-01-14 13:10:00|3224.84|3216.14|3227.7|3219|3229.55|3220.85|3222.77|3214.07|1015
1642166100000|2022-01-14 13:15:00|3227.73|3219.03|3226.59|3217.89|3234.05|3225.35|3225.4|3216.7|1061
1642166400000|2022-01-14 13:20:00|3226.53|3217.83|3232.6|3223.9|3233.57|3224.87|3226.04|3217.34|983
1642166700000|2022-01-14 13:25:00|3232.54|3223.84|3231.18|3222.48|3233.28|3224.58|3228.48|3219.78|986
1642167000000|2022-01-14 13:30:00|3231.17|3222.47|3228.53|3219.83|3235.64|3226.94|3227.4|3218.7|1077
1642167300000|2022-01-14 13:35:00|3228.5|3219.8|3223.35|3214.65|3228.57|3219.87|3222.13|3213.43|1008
1642167600000|2022-01-14 13:40:00|3223.47|3214.77|3226.02|3217.32|3229.52|3220.82|3222.56|3213.86|1061
1642167900000|2022-01-14 13:45:00|3226.05|3217.35|3218.38|3209.68|3231.91|3223.21|3215.66|3206.96|1028
1642168200000|2022-01-14 13:50:00|3218.2|3209.5|3211.54|3202.84|3218.2|3209.5|3209.62|3200.92|1035
1642168500000|2022-01-14 13:55:00|3211.57|3202.87|3215|3206.3|3215.46|3206.76|3209.01|3200.31|1007
1642168800000|2022-01-14 14:00:00|3215.01|3206.31|3219.64|3210.94|3219.78|3211.08|3209.98|3201.28|965
1642169100000|2022-01-14 14:05:00|3219.65|3210.95|3230.98|3222.28|3230.98|3222.28|3219.6|3210.9|1011
1642169400000|2022-01-14 14:10:00|3230.84|3222.14|3231.12|3222.42|3232.37|3223.67|3226.86|3218.16|984
1642169700000|2022-01-14 14:15:00|3231.1|3222.4|3225.67|3216.97|3238.02|3229.32|3225.4|3216.7|1008
1642170000000|2022-01-14 14:20:00|3226.06|3217.36|3225.92|3217.22|3229.94|3221.24|3220.97|3212.27|1040
1642170300000|2022-01-14 14:25:00|3225.93|3217.23|3224.01|3215.31|3228.86|3220.16|3223.89|3215.19|988
1642170600000|2022-01-14 14:30:00|3224.34|3215.64|3213.96|3205.26|3229.66|3220.96|3212.69|3203.99|1097
1642170900000|2022-01-14 14:35:00|3213.97|3205.27|3245.85|3237.15|3248.52|3239.82|3210.4|3201.7|1140
1642171200000|2022-01-14 14:40:00|3246.15|3237.45|3251.28|3242.58|3255.07|3246.37|3244.26|3235.56|1108
1642171500000|2022-01-14 14:45:00|3251.13|3242.43|3262|3253.3|3272.07|3263.37|3247.91|3239.21|1128
1642171800000|2022-01-14 14:50:00|3262.29|3253.59|3269.14|3260.44|3270.73|3262.03|3259.36|3250.66|1133
1642172100000|2022-01-14 14:55:00|3269.15|3260.45|3282.63|3273.93|3289.1|3280.4|3269.15|3260.45|1136
1642172400000|2022-01-14 15:00:00|3282.84|3274.14|3271.74|3263.04|3288.06|3279.36|3265.19|3256.49|1133
1642172700000|2022-01-14 15:05:00|3271.67|3262.97|3285.75|3277.05|3292.6|3283.9|3271.43|3262.73|1114
1642173000000|2022-01-14 15:10:00|3285.7|3277|3280.41|3271.71|3290.01|3281.31|3280.21|3271.51|1083
1642173300000|2022-01-14 15:15:00|3280.38|3271.68|3300.29|3291.59|3304.26|3295.56|3280.38|3271.68|1110
1642173600000|2022-01-14 15:20:00|3300.12|3291.42|3289.5|3280.8|3303.31|3294.61|3288.83|3280.13|1082
1642173900000|2022-01-14 15:25:00|3289.52|3280.82|3289.16|3280.46|3291.7|3283|3284.25|3275.55|1044
1642174200000|2022-01-14 15:30:00|3288.9|3280.2|3286.55|3277.85|3289.38|3280.68|3280.74|3272.04|1018
1642174500000|2022-01-14 15:35:00|3286.67|3277.97|3277.87|3269.17|3286.99|3278.29|3275.51|3266.81|1019
1642174800000|2022-01-14 15:40:00|3277.89|3269.19|3277.57|3268.87|3281.02|3272.32|3273.76|3265.06|948
1642175100000|2022-01-14 15:45:00|3277.55|3268.85|3289.72|3281.02|3291.72|3283.02|3276.54|3267.84|1025
1642175400000|2022-01-14 15:50:00|3289.73|3281.03|3283.34|3274.64|3292.35|3283.65|3278.52|3269.82|1047
1642175700000|2022-01-14 15:55:00|3283.33|3274.63|3282.86|3274.16|3287.42|3278.72|3279.24|3270.54|1002
1642176000000|2022-01-14 16:00:00|3282.72|3274.02|3278.67|3269.97|3287.52|3278.82|3273.43|3264.73|1025
1642176300000|2022-01-14 16:05:00|3278.92|3270.22|3270.53|3261.83|3278.92|3270.22|3270.12|3261.42|991
1642176600000|2022-01-14 16:10:00|3270.6|3261.9|3271.18|3262.48|3272.57|3263.87|3267.62|3258.92|957
1642176900000|2022-01-14 16:15:00|3271.16|3262.46|3273.19|3264.49|3273.23|3264.53|3263.91|3255.21|992
1642177200000|2022-01-14 16:20:00|3272.78|3264.08|3275.53|3266.83|3275.53|3266.83|3267.42|3258.72|937
1642177500000|2022-01-14 16:25:00|3275.07|3266.37|3279.54|3270.84|3285.62|3276.92|3275.07|3266.37|934
1642177800000|2022-01-14 16:30:00|3279.51|3270.81|3286.62|3277.92|3290.73|3282.03|3274.86|3266.16|1023
1642178100000|2022-01-14 16:35:00|3286.67|3277.97|3295.36|3286.66|3297.5|3288.8|3286.13|3277.43|1000
1642178400000|2022-01-14 16:40:00|3295.41|3286.71|3292.86|3284.16|3297.89|3289.19|3289.12|3280.42|976
1642178700000|2022-01-14 16:45:00|3292.87|3284.17|3295.42|3286.72|3298.35|3289.65|3292.78|3284.08|966
1642179000000|2022-01-14 16:50:00|3295.5|3286.8|3301.4|3292.7|3302.65|3293.95|3295.29|3286.59|870
1642179300000|2022-01-14 16:55:00|3301.68|3292.98|3300.66|3291.96|3301.74|3293.04|3297.51|3288.81|863
1642179600000|2022-01-14 17:00:00|3300.55|3291.85|3295.28|3286.58|3312.84|3304.14|3294.72|3286.02|1020
1642179900000|2022-01-14 17:05:00|3295.35|3286.65|3301.29|3292.59|3302.5|3293.8|3294.5|3285.8|945
1642180200000|2022-01-14 17:10:00|3301.32|3292.62|3296.35|3287.65|3305.4|3296.7|3295.65|3286.95|932
1642180500000|2022-01-14 17:15:00|3296.4|3287.7|3300.63|3291.93|3302.6|3293.9|3295.95|3287.25|918
1642180800000|2022-01-14 17:20:00|3300.44|3291.74|3292.36|3283.66|3301.05|3292.35|3290.68|3281.98|971
1642181100000|2022-01-14 17:25:00|3292.46|3283.76|3296.05|3287.35|3297.09|3288.39|3291.45|3282.75|939
1642181400000|2022-01-14 17:30:00|3296.27|3287.57|3291.79|3283.09|3298.2|3289.5|3290.49|3281.79|873
1642181700000|2022-01-14 17:35:00|3291.8|3283.1|3289.87|3281.17|3295.94|3287.24|3289.35|3280.65|856
1642182000000|2022-01-14 17:40:00|3290.18|3281.48|3287.94|3279.24|3290.46|3281.76|3286.01|3277.31|935
1642182300000|2022-01-14 17:45:00|3287.93|3279.23|3287.93|3279.23|3289.63|3280.93|3283.49|3274.79|865
1642182600000|2022-01-14 17:50:00|3287.92|3279.22|3283.64|3274.94|3292.57|3283.87|3283.13|3274.43|887
1642182900000|2022-01-14 17:55:00|3283.67|3274.97|3284.27|3275.57|3286.3|3277.6|3280.42|3271.72|842
1642183200000|2022-01-14 18:00:00|3284.32|3275.62|3290.55|3281.85|3290.55|3281.85|3281.02|3272.32|856
1642183500000|2022-01-14 18:05:00|3290.68|3281.98|3288.98|3280.28|3294.84|3286.14|3288.52|3279.82|882
1642183800000|2022-01-14 18:10:00|3289.02|3280.32|3290.69|3281.99|3291.77|3283.07|3283.78|3275.08|875
1642184100000|2022-01-14 18:15:00|3290.81|3282.11|3283.39|3274.69|3290.92|3282.22|3282.97|3274.27|942
1642184400000|2022-01-14 18:20:00|3283.4|3274.7|3279.82|3271.12|3283.48|3274.78|3276.62|3267.92|920
1642184700000|2022-01-14 18:25:00|3279.96|3271.26|3285.01|3276.31|3285.65|3276.95|3279.35|3270.65|764
1642185000000|2022-01-14 18:30:00|3284.9|3276.2|3280.64|3271.94|3288.59|3279.89|3280.07|3271.37|780
1642185300000|2022-01-14 18:35:00|3280.62|3271.92|3281.2|3272.5|3285.18|3276.48|3279.78|3271.08|872
1642185600000|2022-01-14 18:40:00|3281.28|3272.58|3291.53|3282.83|3291.98|3283.28|3279.38|3270.68|986
1642185900000|2022-01-14 18:45:00|3291.39|3282.69|3290.88|3282.18|3291.68|3282.98|3287.95|3279.25|801
1642186200000|2022-01-14 18:50:00|3290.75|3282.05|3294.49|3285.79|3294.9|3286.2|3289.96|3281.26|903
1642186500000|2022-01-14 18:55:00|3294.48|3285.78|3298.26|3289.56|3299.58|3290.88|3293.63|3284.93|867
1642186800000|2022-01-14 19:00:00|3298.13|3289.43|3303.53|3294.83|3306.46|3297.76|3297.87|3289.17|939
1642187100000|2022-01-14 19:05:00|3303.48|3294.78|3300.64|3291.94|3303.91|3295.21|3299.83|3291.13|848
1642187400000|2022-01-14 19:10:00|3300.73|3292.03|3308.3|3299.6|3309.24|3300.54|3298.9|3290.2|863
1642187700000|2022-01-14 19:15:00|3308.06|3299.36|3313.37|3304.67|3313.89|3305.19|3306.9|3298.2|829
1642188000000|2022-01-14 19:20:00|3313.5|3304.8|3314.7|3306|3314.7|3306|3306.8|3298.1|910
1642188300000|2022-01-14 19:25:00|3314.69|3305.99|3304.98|3296.28|3316.08|3307.38|3303.6|3294.9|888
1642188600000|2022-01-14 19:30:00|3304.96|3296.26|3309.89|3301.19|3310.41|3301.71|3303.2|3294.5|906
1642188900000|2022-01-14 19:35:00|3309.76|3301.06|3326.71|3318.01|3331.74|3323.04|3309.32|3300.62|1054
1642189200000|2022-01-14 19:40:00|3326.74|3318.04|3316.84|3308.14|3326.85|3318.15|3316.75|3308.05|909
1642189500000|2022-01-14 19:45:00|3316.78|3308.08|3312.43|3303.73|3319.5|3310.8|3311.33|3302.63|948
1642189800000|2022-01-14 19:50:00|3312.4|3303.7|3314.13|3305.43|3316.58|3307.88|3312.05|3303.35|887
1642190100000|2022-01-14 19:55:00|3314.34|3305.64|3314.29|3305.59|3318.99|3310.29|3313.53|3304.83|841
1642190400000|2022-01-14 20:00:00|3314.18|3305.48|3320.23|3311.53|3323.08|3314.38|3312.95|3304.25|959
1642190700000|2022-01-14 20:05:00|3320.41|3311.71|3314.37|3305.67|3321.05|3312.35|3313.85|3305.15|856
1642191000000|2022-01-14 20:10:00|3314.39|3305.69|3312.42|3303.72|3316.71|3308.01|3312.4|3303.7|844
1642191300000|2022-01-14 20:15:00|3312.49|3303.79|3310.93|3302.23|3313.08|3304.38|3306.64|3297.94|878
1642191600000|2022-01-14 20:20:00|3310.92|3302.22|3310.78|3302.08|3312.3|3303.6|3308.64|3299.94|674
1642191900000|2022-01-14 20:25:00|3310.98|3302.28|3308.61|3299.91|3312.81|3304.11|3308.38|3299.68|647
1642192200000|2022-01-14 20:30:00|3308.66|3299.96|3312.58|3303.88|3313.69|3304.99|3307.58|3298.88|767
1642192500000|2022-01-14 20:35:00|3312.57|3303.87|3308.08|3299.38|3312.79|3304.09|3307.3|3298.6|718
1642192800000|2022-01-14 20:40:00|3308|3299.3|3309.37|3300.67|3311.8|3303.1|3307.27|3298.57|765
1642193100000|2022-01-14 20:45:00|3309.38|3300.68|3305.11|3296.41|3312.08|3303.38|3303.98|3295.28|837
1642193400000|2022-01-14 20:50:00|3305.1|3296.4|3309.44|3300.74|3309.78|3301.08|3305.08|3296.38|865
1642193700000|2022-01-14 20:55:00|3309.47|3300.77|3308.75|3300.05|3309.97|3301.27|3306.06|3297.36|906
1642194000000|2022-01-14 21:00:00|3308.67|3299.97|3316.59|3307.89|3320.12|3311.42|3308.5|3299.8|904
1642194300000|2022-01-14 21:05:00|3316.49|3307.79|3310.3|3301.6|3317.76|3309.06|3310.11|3301.41|835
1642194600000|2022-01-14 21:10:00|3310.31|3301.61|3314.75|3306.05|3316.29|3307.59|3310.26|3301.56|871
1642194900000|2022-01-14 21:15:00|3314.97|3306.27|3316.27|3307.57|3318.09|3309.39|3314.53|3305.83|873
1642195200000|2022-01-14 21:20:00|3316.07|3307.37|3310.57|3301.87|3316.14|3307.44|3310.37|3301.67|793
1642195500000|2022-01-14 21:25:00|3310.54|3301.84|3313.53|3304.83|3313.59|3304.89|3309.69|3300.99|889
1642195800000|2022-01-14 21:30:00|3313.52|3304.82|3318.65|3309.95|3319.63|3310.93|3312.79|3304.09|809
1642196100000|2022-01-14 21:35:00|3318.61|3309.91|3318.62|3309.92|3322.89|3314.19|3318.34|3309.64|815
1642196400000|2022-01-14 21:40:00|3318.78|3310.08|3320.81|3312.11|3322.26|3313.56|3317.5|3308.8|842
1642196700000|2022-01-14 21:45:00|3320.79|3312.09|3327.06|3318.36|3327.08|3318.38|3317.02|3308.32|875
1642197000000|2022-01-14 21:50:00|3327.07|3318.37|3334.06|3325.36|3334.13|3325.43|3326.25|3317.55|829
1642197300000|2022-01-14 21:55:00|3334.02|3325.32|3337.52|3328.82|3347.25|3338.55|3333.21|3324.51|827
1642233600000|2022-01-15 08:00:00|3319.55|3310.85|3324.53|3315.83|3327.11|3318.41|3318.96|3310.26|984
1642233900000|2022-01-15 08:05:00|3324.47|3315.77|3324.93|3316.23|3325.63|3316.93|3319.17|3310.47|900
1642234200000|2022-01-15 08:10:00|3324.17|3315.47|3325.23|3316.53|3327.63|3318.93|3323.57|3314.87|808
1642234500000|2022-01-15 08:15:00|3325.26|3316.56|3321.99|3313.29|3326.89|3318.19|3320.52|3311.82|837
1642234800000|2022-01-15 08:20:00|3321.86|3313.16|3320.64|3311.94|3323.35|3314.65|3320.06|3311.36|762
1642235100000|2022-01-15 08:25:00|3320.6|3311.9|3322.5|3313.8|3322.65|3313.95|3319.4|3310.7|678
1642235400000|2022-01-15 08:30:00|3322.49|3313.79|3320.94|3312.24|3324.56|3315.86|3319.91|3311.21|837
1642235700000|2022-01-15 08:35:00|3320.95|3312.25|3320.23|3311.53|3321.22|3312.52|3319.19|3310.49|815
1642236000000|2022-01-15 08:40:00|3319.95|3311.25|3323.83|3315.13|3324|3315.3|3319.94|3311.24|677
1642236300000|2022-01-15 08:45:00|3323.85|3315.15|3323.7|3315|3330.6|3321.9|3323.34|3314.64|860
1642236600000|2022-01-15 08:50:00|3323.76|3315.06|3320.96|3312.26|3323.78|3315.08|3319.06|3310.36|792
1642236900000|2022-01-15 08:55:00|3320.97|3312.27|3318.89|3310.19|3322.85|3314.15|3317.15|3308.45|833
1642237200000|2022-01-15 09:00:00|3318.92|3310.22|3323.16|3314.46|3324.93|3316.23|3317.86|3309.16|871
1642237500000|2022-01-15 09:05:00|3323.13|3314.43|3321.62|3312.92|3327.61|3318.91|3321.56|3312.86|807
1642237800000|2022-01-15 09:10:00|3321.58|3312.88|3321.49|3312.79|3321.83|3313.13|3319.8|3311.1|574
1642238100000|2022-01-15 09:15:00|3321.55|3312.85|3323.98|3315.28|3325.68|3316.98|3321.3|3312.6|777
1642238400000|2022-01-15 09:20:00|3323.97|3315.27|3321.81|3313.11|3324.45|3315.75|3320.96|3312.26|731
1642238700000|2022-01-15 09:25:00|3321.82|3313.12|3319.63|3310.93|3323.69|3314.99|3319|3310.3|816
1642239000000|2022-01-15 09:30:00|3319.62|3310.92|3323.49|3314.79|3324.43|3315.73|3318.84|3310.14|892
1642239300000|2022-01-15 09:35:00|3323.53|3314.83|3319.65|3310.95|3324.62|3315.92|3318.83|3310.13|831
1642239600000|2022-01-15 09:40:00|3319.6|3310.9|3317.98|3309.28|3319.82|3311.12|3317.31|3308.61|837
1642239900000|2022-01-15 09:45:00|3317.99|3309.29|3323.15|3314.45|3323.38|3314.68|3317.93|3309.23|702
1642240200000|2022-01-15 09:50:00|3323.13|3314.43|3323.95|3315.25|3324.28|3315.58|3322.51|3313.81|738
1642240500000|2022-01-15 09:55:00|3324.21|3315.51|3336.61|3327.91|3338.16|3329.46|3323.82|3315.12|968
1642240800000|2022-01-15 10:00:00|3336.62|3327.92|3333.38|3324.68|3336.62|3327.92|3331.48|3322.78|938
1642241100000|2022-01-15 10:05:00|3333.15|3324.45|3341.16|3332.46|3343.41|3334.71|3332.7|3324|1016
1642241400000|2022-01-15 10:10:00|3341.24|3332.54|3342.16|3333.46|3342.73|3334.03|3337.5|3328.8|914
1642241700000|2022-01-15 10:15:00|3342.1|3333.4|3339.42|3330.72|3344.71|3336.01|3338.03|3329.33|975
1642242000000|2022-01-15 10:20:00|3339.44|3330.74|3335.61|3326.91|3340.8|3332.1|3335.34|3326.64|990
1642242300000|2022-01-15 10:25:00|3335.74|3327.04|3336.36|3327.66|3340.99|3332.29|3334.58|3325.88|867
1642242600000|2022-01-15 10:30:00|3336.4|3327.7|3333.21|3324.51|3336.64|3327.94|3331.21|3322.51|923
1642242900000|2022-01-15 10:35:00|3333.2|3324.5|3332.86|3324.16|3334.18|3325.48|3331.52|3322.82|948
1642243200000|2022-01-15 10:40:00|3332.87|3324.17|3332.4|3323.7|3333.08|3324.38|3329.78|3321.08|913
1642243500000|2022-01-15 10:45:00|3332.49|3323.79|3330.5|3321.8|3333.8|3325.1|3329.96|3321.26|1005
1642243800000|2022-01-15 10:50:00|3330.54|3321.84|3330.87|3322.17|3330.91|3322.21|3329.15|3320.45|818
1642244100000|2022-01-15 10:55:00|3330.41|3321.71|3329.62|3320.92|3333.29|3324.59|3329.29|3320.59|702
1642244400000|2022-01-15 11:00:00|3329.69|3320.99|3328.51|3319.81|3330.01|3321.31|3328.1|3319.4|860
1642244700000|2022-01-15 11:05:00|3328.53|3319.83|3324.8|3316.1|3329.09|3320.39|3324.69|3315.99|789
1642245000000|2022-01-15 11:10:00|3324.75|3316.05|3328.44|3319.74|3329.11|3320.41|3324.5|3315.8|782
1642245300000|2022-01-15 11:15:00|3328.42|3319.72|3330.46|3321.76|3330.92|3322.22|3326.26|3317.56|722
1642245600000|2022-01-15 11:20:00|3329.21|3320.51|3325.61|3316.91|3330.88|3322.18|3325.19|3316.49|778
1642245900000|2022-01-15 11:25:00|3325.64|3316.94|3327.18|3318.48|3327.3|3318.6|3321.93|3313.23|893
1642246200000|2022-01-15 11:30:00|3327.17|3318.47|3323.43|3314.73|3327.37|3318.67|3322.44|3313.74|843
1642246500000|2022-01-15 11:35:00|3323.39|3314.69|3326.23|3317.53|3327.51|3318.81|3322.57|3313.87|669
1642246800000|2022-01-15 11:40:00|3326.09|3317.39|3323.92|3315.22|3327.09|3318.39|3322.35|3313.65|816
1642247100000|2022-01-15 11:45:00|3323.93|3315.23|3326.33|3317.63|3329.51|3320.81|3323.74|3315.04|817
1642247400000|2022-01-15 11:50:00|3326.41|3317.71|3319.76|3311.06|3326.5|3317.8|3319.07|3310.37|866
1642247700000|2022-01-15 11:55:00|3319.79|3311.09|3324.33|3315.63|3324.98|3316.28|3319.5|3310.8|857
1642248000000|2022-01-15 12:00:00|3324.18|3315.48|3319.01|3310.31|3325.06|3316.36|3318.5|3309.8|873
1642248300000|2022-01-15 12:05:00|3318.91|3310.21|3319.16|3310.46|3321.34|3312.64|3318.1|3309.4|810
1642248600000|2022-01-15 12:10:00|3318.91|3310.21|3320.7|3312|3321.57|3312.87|3318.38|3309.68|854
1642248900000|2022-01-15 12:15:00|3320.78|3312.08|3322.49|3313.79|3323.06|3314.36|3319.83|3311.13|705
1642249200000|2022-01-15 12:20:00|3322.5|3313.8|3322.33|3313.63|3324.54|3315.84|3322.17|3313.47|796
1642249500000|2022-01-15 12:25:00|3322.25|3313.55|3315.74|3307.04|3322.92|3314.22|3313.81|3305.11|868
1642249800000|2022-01-15 12:30:00|3315.85|3307.15|3311.54|3302.84|3315.92|3307.22|3311.54|3302.84|857
1642250100000|2022-01-15 12:35:00|3312.05|3303.35|3296.38|3287.68|3312.05|3303.35|3296.38|3287.68|985
1642250400000|2022-01-15 12:40:00|3296.09|3287.39|3280.14|3271.44|3296.09|3287.39|3273.79|3265.09|1135
1642250700000|2022-01-15 12:45:00|3280.54|3271.84|3279.68|3270.98|3281.12|3272.42|3274.77|3266.07|1063
1642251000000|2022-01-15 12:50:00|3279.7|3271|3283.63|3274.93|3284.15|3275.45|3267.84|3259.14|1064
1642251300000|2022-01-15 12:55:00|3283.62|3274.92|3288.66|3279.96|3289.91|3281.21|3283.27|3274.57|893
1642251600000|2022-01-15 13:00:00|3288.78|3280.08|3284.02|3275.32|3288.85|3280.15|3281.39|3272.69|912
1642251900000|2022-01-15 13:05:00|3284.08|3275.38|3286.5|3277.8|3287.96|3279.26|3281.53|3272.83|897
1642252200000|2022-01-15 13:10:00|3286.33|3277.63|3293.8|3285.1|3294.65|3285.95|3286.33|3277.63|930
1642252500000|2022-01-15 13:15:00|3293.89|3285.19|3294.09|3285.39|3296.33|3287.63|3291.66|3282.96|841
1642252800000|2022-01-15 13:20:00|3294.23|3285.53|3294.62|3285.92|3298|3289.3|3294.13|3285.43|822
1642253100000|2022-01-15 13:25:00|3294.63|3285.93|3304.52|3295.82|3306.53|3297.83|3292.17|3283.47|979
1642253400000|2022-01-15 13:30:00|3304.74|3296.04|3301.95|3293.25|3309.48|3300.78|3301.55|3292.85|1022
1642253700000|2022-01-15 13:35:00|3301.87|3293.17|3303.55|3294.85|3306.57|3297.87|3301.87|3293.17|891
1642254000000|2022-01-15 13:40:00|3303.56|3294.86|3303.3|3294.6|3304.88|3296.18|3301.32|3292.62|847
1642254300000|2022-01-15 13:45:00|3303.28|3294.58|3310.68|3301.98|3311.64|3302.94|3302.87|3294.17|757
1642254600000|2022-01-15 13:50:00|3310.79|3302.09|3309.12|3300.42|3316.1|3307.4|3307.31|3298.61|962
1642254900000|2022-01-15 13:55:00|3308.96|3300.26|3308.83|3300.13|3314.75|3306.05|3304.93|3296.23|988
1642255200000|2022-01-15 14:00:00|3308.97|3300.27|3312|3303.3|3313.33|3304.63|3305.07|3296.37|1067
1642255500000|2022-01-15 14:05:00|3312.1|3303.4|3311.29|3302.59|3313.64|3304.94|3309.55|3300.85|1033
1642255800000|2022-01-15 14:10:00|3311.23|3302.53|3309.04|3300.34|3317.14|3308.44|3308.04|3299.34|1029
1642256100000|2022-01-15 14:15:00|3309.12|3300.42|3303.89|3295.19|3309.35|3300.65|3299.7|3291|971
1642256400000|2022-01-15 14:20:00|3304.38|3295.68|3306.75|3298.05|3308.7|3300|3303.86|3295.16|852
1642256700000|2022-01-15 14:25:00|3306.76|3298.06|3312.71|3304.01|3312.75|3304.05|3306.66|3297.96|786
1642257000000|2022-01-15 14:30:00|3312.66|3303.96|3310.5|3301.8|3313.89|3305.19|3310.38|3301.68|857
1642257300000|2022-01-15 14:35:00|3310.43|3301.73|3315.13|3306.43|3315.19|3306.49|3307.97|3299.27|915
1642257600000|2022-01-15 14:40:00|3315.22|3306.52|3347.21|3338.51|3357.47|3348.77|3314.96|3306.26|1083
1642257900000|2022-01-15 14:45:00|3347.07|3338.37|3347.02|3338.32|3363.17|3354.47|3346.01|3337.31|1108
1642258200000|2022-01-15 14:50:00|3346.99|3338.29|3341.42|3332.72|3349.43|3340.73|3341.35|3332.65|1043
1642258500000|2022-01-15 14:55:00|3341.37|3332.67|3345.47|3336.77|3348.39|3339.69|3340.79|3332.09|957
1642258800000|2022-01-15 15:00:00|3345.5|3336.8|3341.51|3332.81|3347.11|3338.41|3340.28|3331.58|819
1642259100000|2022-01-15 15:05:00|3341.52|3332.82|3339.33|3330.63|3345.07|3336.37|3339.18|3330.48|826
1642259400000|2022-01-15 15:10:00|3339.4|3330.7|3347.23|3338.53|3347.78|3339.08|3338.95|3330.25|716
1642259700000|2022-01-15 15:15:00|3347.4|3338.7|3345.04|3336.34|3353.91|3345.21|3343.63|3334.93|907
1642260000000|2022-01-15 15:20:00|3345.14|3336.44|3347.79|3339.09|3348.55|3339.85|3342.44|3333.74|826
1642260300000|2022-01-15 15:25:00|3347.8|3339.1|3349.41|3340.71|3349.57|3340.87|3345.46|3336.76|905
1642260600000|2022-01-15 15:30:00|3349.36|3340.66|3356.99|3348.29|3358.03|3349.33|3348.11|3339.41|777
1642260900000|2022-01-15 15:35:00|3356.82|3348.12|3353.89|3345.19|3357.43|3348.73|3353.54|3344.84|832
1642261200000|2022-01-15 15:40:00|3354.17|3345.47|3365.12|3356.42|3371.19|3362.49|3353.68|3344.98|890
1642261500000|2022-01-15 15:45:00|3365.07|3356.37|3366.39|3357.69|3373.86|3365.16|3364.16|3355.46|980
1642261800000|2022-01-15 15:50:00|3366.97|3358.27|3369.78|3361.08|3372.36|3363.66|3365.96|3357.26|913
1642262100000|2022-01-15 15:55:00|3369.79|3361.09|3368.69|3359.99|3372.54|3363.84|3367.21|3358.51|904
1642262400000|2022-01-15 16:00:00|3368.91|3360.21|3366.55|3357.85|3377.31|3368.61|3363.92|3355.22|1048
1642262700000|2022-01-15 16:05:00|3366.46|3357.76|3364.05|3355.35|3368.42|3359.72|3363.22|3354.52|966
1642263000000|2022-01-15 16:10:00|3364|3355.3|3365.6|3356.9|3367.04|3358.34|3363.37|3354.67|798
1642263300000|2022-01-15 16:15:00|3365.62|3356.92|3368.96|3360.26|3371.73|3363.03|3365.21|3356.51|689
1642263600000|2022-01-15 16:20:00|3368.65|3359.95|3366.46|3357.76|3368.65|3359.95|3364.76|3356.06|820
1642263900000|2022-01-15 16:25:00|3366.51|3357.81|3362.96|3354.26|3366.77|3358.07|3359.65|3350.95|921
1642264200000|2022-01-15 16:30:00|3362.97|3354.27|3368.49|3359.79|3369.29|3360.59|3362.97|3354.27|901
1642264500000|2022-01-15 16:35:00|3368.5|3359.8|3366.68|3357.98|3369.94|3361.24|3366.42|3357.72|938
1642264800000|2022-01-15 16:40:00|3366.61|3357.91|3364.96|3356.26|3368.26|3359.56|3363.34|3354.64|908
1642265100000|2022-01-15 16:45:00|3365.07|3356.37|3364.5|3355.8|3366.37|3357.67|3362.49|3353.79|783
1642265400000|2022-01-15 16:50:00|3364.51|3355.81|3365.83|3357.13|3369.54|3360.84|3364.19|3355.49|822
1642265700000|2022-01-15 16:55:00|3365.8|3357.1|3364.98|3356.28|3366.29|3357.59|3364.22|3355.52|852
1642266000000|2022-01-15 17:00:00|3364.8|3356.1|3364.31|3355.61|3367.49|3358.79|3364.12|3355.42|846
1642266300000|2022-01-15 17:05:00|3364.33|3355.63|3353.61|3344.91|3365|3356.3|3353.35|3344.65|921
1642266600000|2022-01-15 17:10:00|3353.5|3344.8|3355.53|3346.83|3359.72|3351.02|3353.37|3344.67|803
1642266900000|2022-01-15 17:15:00|3355.38|3346.68|3358.09|3349.39|3360.84|3352.14|3354.92|3346.22|845
1642267200000|2022-01-15 17:20:00|3358.68|3349.98|3361.54|3352.84|3362.14|3353.44|3358.22|3349.52|655
1642267500000|2022-01-15 17:25:00|3362.17|3353.47|3359.72|3351.02|3364.03|3355.33|3359.54|3350.84|902
1642267800000|2022-01-15 17:30:00|3359.78|3351.08|3357|3348.3|3361.07|3352.37|3356.45|3347.75|757
1642268100000|2022-01-15 17:35:00|3357.02|3348.32|3358.86|3350.16|3359.55|3350.85|3356.66|3347.96|708
1642268400000|2022-01-15 17:40:00|3358.82|3350.12|3360.46|3351.76|3362.57|3353.87|3358.13|3349.43|695
1642268700000|2022-01-15 17:45:00|3360.37|3351.67|3360.19|3351.49|3366.11|3357.41|3357.83|3349.13|911
1642269000000|2022-01-15 17:50:00|3360.31|3351.61|3363.03|3354.33|3364.75|3356.05|3359.92|3351.22|845
1642269300000|2022-01-15 17:55:00|3363.01|3354.31|3355.53|3346.83|3364.31|3355.61|3354.1|3345.4|827
1642269600000|2022-01-15 18:00:00|3355.48|3346.78|3352.43|3343.73|3356.1|3347.4|3350.53|3341.83|744
1642269900000|2022-01-15 18:05:00|3352.52|3343.82|3348.61|3339.91|3352.65|3343.95|3348.19|3339.49|834
1642270200000|2022-01-15 18:10:00|3348.55|3339.85|3348.21|3339.51|3354.11|3345.41|3347.28|3338.58|861
1642270500000|2022-01-15 18:15:00|3348.11|3339.41|3350.48|3341.78|3351.14|3342.44|3346.4|3337.7|858
1642270800000|2022-01-15 18:20:00|3350.47|3341.77|3352.47|3343.77|3353.2|3344.5|3349.61|3340.91|757
1642271100000|2022-01-15 18:25:00|3353.3|3344.6|3350.78|3342.08|3353.3|3344.6|3349.12|3340.42|773
1642271400000|2022-01-15 18:30:00|3351.41|3342.71|3353.19|3344.49|3353.84|3345.14|3349.77|3341.07|747
1642271700000|2022-01-15 18:35:00|3353.18|3344.48|3352.98|3344.28|3354.09|3345.39|3350.74|3342.04|730
1642272000000|2022-01-15 18:40:00|3352.8|3344.1|3352.55|3343.85|3354.43|3345.73|3351.93|3343.23|785
1642272300000|2022-01-15 18:45:00|3352.57|3343.87|3348.16|3339.46|3353.79|3345.09|3347.86|3339.16|855
1642272600000|2022-01-15 18:50:00|3348.17|3339.47|3351.74|3343.04|3351.74|3343.04|3347.9|3339.2|832
1642272900000|2022-01-15 18:55:00|3351.58|3342.88|3349.25|3340.55|3351.97|3343.27|3348.99|3340.29|807
1642273200000|2022-01-15 19:00:00|3349.69|3340.99|3347.67|3338.97|3351.05|3342.35|3346.83|3338.13|835
1642273500000|2022-01-15 19:05:00|3347.43|3338.73|3350.35|3341.65|3350.44|3341.74|3347.33|3338.63|614
1642273800000|2022-01-15 19:10:00|3350.36|3341.66|3347.75|3339.05|3354.12|3345.42|3347.75|3339.05|638
1642274100000|2022-01-15 19:15:00|3348.54|3339.84|3346.87|3338.17|3350.54|3341.84|3346.08|3337.38|928
1642274400000|2022-01-15 19:20:00|3346.94|3338.24|3349.29|3340.59|3351.15|3342.45|3346.19|3337.49|817
1642274700000|2022-01-15 19:25:00|3349.31|3340.61|3349.24|3340.54|3350.92|3342.22|3348.5|3339.8|769
1642275000000|2022-01-15 19:30:00|3349.26|3340.56|3350.68|3341.98|3351.81|3343.11|3348.44|3339.74|652
1642275300000|2022-01-15 19:35:00|3350.66|3341.96|3351.8|3343.1|3352.09|3343.39|3349.85|3341.15|675
1642275600000|2022-01-15 19:40:00|3351.79|3343.09|3354.03|3345.33|3354.31|3345.61|3350.71|3342.01|564
1642275900000|2022-01-15 19:45:00|3353.43|3344.73|3351.87|3343.17|3355.39|3346.69|3350.94|3342.24|778
1642276200000|2022-01-15 19:50:00|3351.71|3343.01|3350.21|3341.51|3352.25|3343.55|3348.71|3340.01|768
1642276500000|2022-01-15 19:55:00|3350.2|3341.5|3354.35|3345.65|3355.53|3346.83|3349.4|3340.7|769
1642276800000|2022-01-15 20:00:00|3354.29|3345.59|3361.79|3353.09|3362.96|3354.26|3354.29|3345.59|898
1642277100000|2022-01-15 20:05:00|3361.86|3353.16|3373.72|3365.02|3373.72|3365.02|3361.84|3353.14|897
1642277400000|2022-01-15 20:10:00|3373.63|3364.93|3370.89|3362.19|3376.75|3368.05|3369.05|3360.35|1009
1642277700000|2022-01-15 20:15:00|3370.83|3362.13|3366.51|3357.81|3372.63|3363.93|3364.98|3356.28|894
1642278000000|2022-01-15 20:20:00|3366.47|3357.77|3368.2|3359.5|3370.11|3361.41|3364.62|3355.92|888
1642278300000|2022-01-15 20:25:00|3368.71|3360.01|3367.81|3359.11|3371.88|3363.18|3367.01|3358.31|842
1642278600000|2022-01-15 20:30:00|3368|3359.3|3368.81|3360.11|3370.8|3362.1|3366.77|3358.07|822
1642278900000|2022-01-15 20:35:00|3369.04|3360.34|3366.28|3357.58|3369.14|3360.44|3364.3|3355.6|870
1642279200000|2022-01-15 20:40:00|3366.13|3357.43|3363.2|3354.5|3367.43|3358.73|3362.26|3353.56|875
1642279500000|2022-01-15 20:45:00|3363.16|3354.46|3363.54|3354.84|3365.35|3356.65|3360.25|3351.55|878
1642279800000|2022-01-15 20:50:00|3363.44|3354.74|3361.81|3353.11|3365.36|3356.66|3360.33|3351.63|786
1642280100000|2022-01-15 20:55:00|3361.72|3353.02|3357.73|3349.03|3363.62|3354.92|3356.98|3348.28|729
1642280400000|2022-01-15 21:00:00|3357.61|3348.91|3358.53|3349.83|3359.37|3350.67|3354.87|3346.17|933
1642280700000|2022-01-15 21:05:00|3358.64|3349.94|3354.88|3346.18|3358.88|3350.18|3352.59|3343.89|833
1642281000000|2022-01-15 21:10:00|3354.31|3345.61|3353|3344.3|3355.47|3346.77|3352.2|3343.5|670
1642281300000|2022-01-15 21:15:00|3354.02|3345.32|3356.24|3347.54|3358.98|3350.28|3353|3344.3|743
1642281600000|2022-01-15 21:20:00|3356.23|3347.53|3355.53|3346.83|3357.03|3348.33|3353.31|3344.61|822
1642281900000|2022-01-15 21:25:00|3354.49|3345.79|3353.83|3345.13|3355.69|3346.99|3351.99|3343.29|827
1642282200000|2022-01-15 21:30:00|3352.26|3343.56|3349.37|3340.67|3354.87|3346.17|3346.57|3337.87|886
1642282500000|2022-01-15 21:35:00|3349.41|3340.71|3347.24|3338.54|3351.24|3342.54|3346.39|3337.69|798
1642282800000|2022-01-15 21:40:00|3347.47|3338.77|3343.45|3334.75|3348.77|3340.07|3339.65|3330.95|810
1642283100000|2022-01-15 21:45:00|3343.59|3334.89|3334.86|3326.16|3343.6|3334.9|3333.3|3324.6|893
1642283400000|2022-01-15 21:50:00|3334.88|3326.18|3337.16|3328.46|3339.23|3330.53|3332.87|3324.17|854
1642283700000|2022-01-15 21:55:00|3337.73|3329.03|3339.54|3330.84|3341.86|3333.16|3337.54|3328.84|769
1642284000000|2022-01-15 22:00:00|3339.55|3330.85|3341.1|3332.4|3343.36|3334.66|3339.39|3330.69|827
1642284300000|2022-01-15 22:05:00|3341.09|3332.39|3340.49|3331.79|3342.18|3333.48|3336.7|3328|754
1642284600000|2022-01-15 22:10:00|3340.73|3332.03|3345.58|3336.88|3346.24|3337.54|3340.09|3331.39|412
1642284900000|2022-01-15 22:15:00|3345.91|3337.21|3345.69|3336.99|3346.3|3337.6|3343.73|3335.03|645
1642285200000|2022-01-15 22:20:00|3345.68|3336.98|3343.9|3335.2|3347.02|3338.32|3343.63|3334.93|828
1642285500000|2022-01-15 22:25:00|3343.91|3335.21|3334.61|3325.91|3345.39|3336.69|3334.05|3325.35|870
1642285800000|2022-01-15 22:30:00|3334.62|3325.92|3337.95|3329.25|3338.5|3329.8|3334.52|3325.82|760
1642286100000|2022-01-15 22:35:00|3338.03|3329.33|3338.73|3330.03|3339.01|3330.31|3337.63|3328.93|612
1642286400000|2022-01-15 22:40:00|3338.72|3330.02|3338.54|3329.84|3339.38|3330.68|3337.85|3329.15|385
1642286700000|2022-01-15 22:45:00|3338.7|3330|3339.58|3330.88|3340.23|3331.53|3337.85|3329.15|574
1642287000000|2022-01-15 22:50:00|3339.6|3330.9|3340.3|3331.6|3341.43|3332.73|3338.99|3330.29|440
1642287300000|2022-01-15 22:55:00|3340.26|3331.56|3343.76|3335.06|3344.71|3336.01|3340.25|3331.55|582
1642287600000|2022-01-15 23:00:00|3343.75|3335.05|3348.22|3339.52|3348.22|3339.52|3341.19|3332.49|903
1642287900000|2022-01-15 23:05:00|3348.16|3339.46|3347|3338.3|3349.78|3341.08|3345.35|3336.65|791
1642288200000|2022-01-15 23:10:00|3346.89|3338.19|3347.75|3339.05|3349.11|3340.41|3345.62|3336.92|651
1642288500000|2022-01-15 23:15:00|3347.73|3339.03|3347.8|3339.1|3350.18|3341.48|3347.01|3338.31|633
1642288800000|2022-01-15 23:20:00|3347.26|3338.56|3342.49|3333.79|3349.09|3340.39|3342.14|3333.44|812
1642289100000|2022-01-15 23:25:00|3342.5|3333.8|3341.07|3332.37|3342.76|3334.06|3339.36|3330.66|853
1642289400000|2022-01-15 23:30:00|3341.79|3333.09|3344.08|3335.38|3346.38|3337.68|3340.78|3332.08|715
1642289700000|2022-01-15 23:35:00|3344.12|3335.42|3338.02|3329.32|3345|3336.3|3336.15|3327.45|921
1642290000000|2022-01-15 23:40:00|3338.04|3329.34|3335.67|3326.97|3339.39|3330.69|3330.67|3321.97|982
1642290300000|2022-01-15 23:45:00|3335.04|3326.34|3334.14|3325.44|3338.61|3329.91|3333.83|3325.13|875
1642290600000|2022-01-15 23:50:00|3334.19|3325.49|3333.62|3324.92|3335.18|3326.48|3331.51|3322.81|939
1642290900000|2022-01-15 23:55:00|3334.13|3325.43|3331.92|3323.22|3336.66|3327.96|3331.49|3322.79|887
1642291200000|2022-01-16 00:00:00|3331.93|3323.23|3329.81|3321.11|3334.24|3325.54|3329.81|3321.11|935
1642291500000|2022-01-16 00:05:00|3329.69|3320.99|3327.93|3319.23|3329.74|3321.04|3322.4|3313.7|953
1642291800000|2022-01-16 00:10:00|3327.91|3319.21|3327.42|3318.72|3330.67|3321.97|3326.36|3317.66|932
1642292100000|2022-01-16 00:15:00|3327.43|3318.73|3332.32|3323.62|3332.7|3324|3326.09|3317.39|791
1642292400000|2022-01-16 00:20:00|3332.17|3323.47|3332.23|3323.53|3332.98|3324.28|3329.33|3320.63|821
1642292700000|2022-01-16 00:25:00|3332.22|3323.52|3334.77|3326.07|3336.34|3327.64|3332.22|3323.52|601
1642293000000|2022-01-16 00:30:00|3334.45|3325.75|3339.74|3331.04|3340.89|3332.19|3333.79|3325.09|642
1642293300000|2022-01-16 00:35:00|3339.75|3331.05|3336.58|3327.88|3340.07|3331.37|3336.4|3327.7|739
1642293600000|2022-01-16 00:40:00|3336.09|3327.39|3330.95|3322.25|3336.6|3327.9|3330.23|3321.53|794
1642293900000|2022-01-16 00:45:00|3331.38|3322.68|3335.1|3326.4|3337.47|3328.77|3330.69|3321.99|606
1642294200000|2022-01-16 00:50:00|3335.13|3326.43|3335.75|3327.05|3336.98|3328.28|3331.2|3322.5|798
1642294500000|2022-01-16 00:55:00|3336.18|3327.48|3336.37|3327.67|3337.18|3328.48|3334.17|3325.47|656
1642294800000|2022-01-16 01:00:00|3336.35|3327.65|3340.57|3331.87|3343.24|3334.54|3336.31|3327.61|710
1642295100000|2022-01-16 01:05:00|3340.58|3331.88|3338.38|3329.68|3341.77|3333.07|3338.01|3329.31|852
1642295400000|2022-01-16 01:10:00|3338.39|3329.69|3334.03|3325.33|3340.08|3331.38|3333.99|3325.29|816
1642295700000|2022-01-16 01:15:00|3334.17|3325.47|3332.46|3323.76|3334.17|3325.47|3328.9|3320.2|832
1642296000000|2022-01-16 01:20:00|3332.78|3324.08|3331.78|3323.08|3334.63|3325.93|3330.87|3322.17|745
1642296300000|2022-01-16 01:25:00|3331.77|3323.07|3332.5|3323.8|3332.51|3323.81|3327.5|3318.8|875
1642296600000|2022-01-16 01:30:00|3332.46|3323.76|3331.43|3322.73|3333.55|3324.85|3331.24|3322.54|685
1642296900000|2022-01-16 01:35:00|3331.48|3322.78|3330.69|3321.99|3331.97|3323.27|3327.74|3319.04|715
1642297200000|2022-01-16 01:40:00|3330.81|3322.11|3333.73|3325.03|3334.33|3325.63|3330.44|3321.74|756
1642297500000|2022-01-16 01:45:00|3333.69|3324.99|3331.4|3322.7|3334.41|3325.71|3329.8|3321.1|798
1642297800000|2022-01-16 01:50:00|3331.41|3322.71|3332.42|3323.72|3333.88|3325.18|3330.89|3322.19|751
1642298100000|2022-01-16 01:55:00|3332.41|3323.71|3328.02|3319.32|3332.62|3323.92|3327.69|3318.99|850
1642298400000|2022-01-16 02:00:00|3328.04|3319.34|3326.67|3317.97|3328.16|3319.46|3323.65|3314.95|828
1642298700000|2022-01-16 02:05:00|3326.89|3318.19|3329.33|3320.63|3330.13|3321.43|3326.06|3317.36|744
1642299000000|2022-01-16 02:10:00|3329.37|3320.67|3326.77|3318.07|3330.21|3321.51|3322.82|3314.12|852
1642299300000|2022-01-16 02:15:00|3326.66|3317.96|3328.97|3320.27|3329.93|3321.23|3325.91|3317.21|795
1642299600000|2022-01-16 02:20:00|3329.03|3320.33|3329.3|3320.6|3330.98|3322.28|3328.46|3319.76|687
1642299900000|2022-01-16 02:25:00|3329.33|3320.63|3325.24|3316.54|3330.28|3321.58|3324.4|3315.7|877
1642300200000|2022-01-16 02:30:00|3325.66|3316.96|3330.09|3321.39|3331.61|3322.91|3324.7|3316|621
1642300500000|2022-01-16 02:35:00|3330.1|3321.4|3326.68|3317.98|3331.45|3322.75|3326.18|3317.48|838
1642300800000|2022-01-16 02:40:00|3326.49|3317.79|3319.4|3310.7|3328|3319.3|3318.92|3310.22|815
1642301100000|2022-01-16 02:45:00|3319.52|3310.82|3315.29|3306.59|3323.83|3315.13|3312.66|3303.96|878
1642301400000|2022-01-16 02:50:00|3315.12|3306.42|3308.16|3299.46|3317.54|3308.84|3308.04|3299.34|971
1642301700000|2022-01-16 02:55:00|3308.1|3299.4|3309.2|3300.5|3310.43|3301.73|3302.01|3293.31|1005
1642302000000|2022-01-16 03:00:00|3309.23|3300.53|3311.66|3302.96|3311.98|3303.28|3307.32|3298.62|843
1642302300000|2022-01-16 03:05:00|3311.72|3303.02|3305.95|3297.25|3311.88|3303.18|3305.38|3296.68|808
1642302600000|2022-01-16 03:10:00|3305.87|3297.17|3313.66|3304.96|3314.32|3305.62|3305|3296.3|736
1642302900000|2022-01-16 03:15:00|3313.58|3304.88|3313.42|3304.72|3315.08|3306.38|3310.81|3302.11|789
1642303200000|2022-01-16 03:20:00|3313.41|3304.71|3318.94|3310.24|3320.08|3311.38|3313.41|3304.71|727
1642303500000|2022-01-16 03:25:00|3319.18|3310.48|3318.63|3309.93|3320.84|3312.14|3317.93|3309.23|718
1642303800000|2022-01-16 03:30:00|3318.57|3309.87|3316.84|3308.14|3320.56|3311.86|3315.17|3306.47|832
1642304100000|2022-01-16 03:35:00|3316.98|3308.28|3318.44|3309.74|3320.49|3311.79|3314.67|3305.97|846
1642304400000|2022-01-16 03:40:00|3317.91|3309.21|3321.49|3312.79|3321.49|3312.79|3316.57|3307.87|810
1642304700000|2022-01-16 03:45:00|3321.15|3312.45|3321.08|3312.38|3322.1|3313.4|3317.68|3308.98|796
1642305000000|2022-01-16 03:50:00|3321.9|3313.2|3323.38|3314.68|3326.32|3317.62|3320.47|3311.77|839
1642305300000|2022-01-16 03:55:00|3323.48|3314.78|3319.67|3310.97|3324.85|3316.15|3319|3310.3|701
1642305600000|2022-01-16 04:00:00|3319.77|3311.07|3316.49|3307.79|3321.69|3312.99|3315.26|3306.56|839
1642305900000|2022-01-16 04:05:00|3316.53|3307.83|3320.19|3311.49|3320.75|3312.05|3313.09|3304.39|820
1642306200000|2022-01-16 04:10:00|3320.2|3311.5|3324.57|3315.87|3326.77|3318.07|3319.47|3310.77|830
1642306500000|2022-01-16 04:15:00|3324.58|3315.88|3326.39|3317.69|3327.11|3318.41|3324.19|3315.49|821
1642306800000|2022-01-16 04:20:00|3325.91|3317.21|3324.11|3315.41|3327.25|3318.55|3323.89|3315.19|847
1642307100000|2022-01-16 04:25:00|3324.03|3315.33|3321.34|3312.64|3325.05|3316.35|3318.96|3310.26|872
1642307400000|2022-01-16 04:30:00|3321.33|3312.63|3322.04|3313.34|3323.39|3314.69|3321.08|3312.38|678
1642307700000|2022-01-16 04:35:00|3321.98|3313.28|3325.46|3316.76|3327|3318.3|3321.16|3312.46|772
1642308000000|2022-01-16 04:40:00|3325.83|3317.13|3324.83|3316.13|3327.64|3318.94|3324.55|3315.85|812
1642308300000|2022-01-16 04:45:00|3324.81|3316.11|3327.46|3318.76|3328.33|3319.63|3324.3|3315.6|720
1642308600000|2022-01-16 04:50:00|3327.31|3318.61|3324.33|3315.63|3327.76|3319.06|3322.19|3313.49|797
1642308900000|2022-01-16 04:55:00|3324.28|3315.58|3323.31|3314.61|3325.27|3316.57|3322.81|3314.11|796
1642309200000|2022-01-16 05:00:00|3323.27|3314.57|3328.07|3319.37|3328.36|3319.66|3323.14|3314.44|842
1642309500000|2022-01-16 05:05:00|3328.04|3319.34|3326.98|3318.28|3329.01|3320.31|3325.8|3317.1|797
1642309800000|2022-01-16 05:10:00|3326.99|3318.29|3327.21|3318.51|3329.13|3320.43|3326.88|3318.18|662
1642310100000|2022-01-16 05:15:00|3327.22|3318.52|3323.75|3315.05|3327.69|3318.99|3323.09|3314.39|772
1642310400000|2022-01-16 05:20:00|3323.57|3314.87|3324.68|3315.98|3325.15|3316.45|3323.53|3314.83|818
1642310700000|2022-01-16 05:25:00|3324.65|3315.95|3325.1|3316.4|3328.18|3319.48|3323.82|3315.12|790
1642311000000|2022-01-16 05:30:00|3325.2|3316.5|3324.44|3315.74|3325.39|3316.69|3323.69|3314.99|657
1642311300000|2022-01-16 05:35:00|3324.46|3315.76|3318.02|3309.32|3325.46|3316.76|3317.98|3309.28|859
1642311600000|2022-01-16 05:40:00|3317.9|3309.2|3319.7|3311|3320.53|3311.83|3317.65|3308.95|793
1642311900000|2022-01-16 05:45:00|3319.72|3311.02|3315.01|3306.31|3319.72|3311.02|3314.85|3306.15|807
1642312200000|2022-01-16 05:50:00|3314.99|3306.29|3314.71|3306.01|3317.08|3308.38|3314.42|3305.72|775
1642312500000|2022-01-16 05:55:00|3314.75|3306.05|3313.8|3305.1|3315.06|3306.36|3312.79|3304.09|782
1642312800000|2022-01-16 06:00:00|3313.09|3304.39|3318.71|3310.01|3320.68|3311.98|3310.55|3301.85|869
1642313100000|2022-01-16 06:05:00|3318.72|3310.02|3318.89|3310.19|3319.75|3311.05|3316|3307.3|761
1642313400000|2022-01-16 06:10:00|3319.15|3310.45|3323.9|3315.2|3324.75|3316.05|3318.63|3309.93|592
1642313700000|2022-01-16 06:15:00|3324.04|3315.34|3328.42|3319.72|3330.25|3321.55|3323.34|3314.64|804
1642314000000|2022-01-16 06:20:00|3328.39|3319.69|3326.4|3317.7|3329.92|3321.22|3326.1|3317.4|865
1642314300000|2022-01-16 06:25:00|3326.43|3317.73|3326.87|3318.17|3327.8|3319.1|3325.08|3316.38|641
1642314600000|2022-01-16 06:30:00|3326.89|3318.19|3328.84|3320.14|3328.84|3320.14|3323.2|3314.5|745
1642314900000|2022-01-16 06:35:00|3328.66|3319.96|3331.73|3323.03|3332.78|3324.08|3328.37|3319.67|810
1642315200000|2022-01-16 06:40:00|3331.64|3322.94|3330.14|3321.44|3332.14|3323.44|3330.05|3321.35|794
1642315500000|2022-01-16 06:45:00|3330.18|3321.48|3330.06|3321.36|3331.61|3322.91|3329.26|3320.56|758
1642315800000|2022-01-16 06:50:00|3330.07|3321.37|3329.67|3320.97|3330.65|3321.95|3327.8|3319.1|788
1642316100000|2022-01-16 06:55:00|3329.65|3320.95|3340.71|3332.01|3342.74|3334.04|3329.44|3320.74|707
1642316400000|2022-01-16 07:00:00|3340.8|3332.1|3340.59|3331.89|3342.99|3334.29|3339.76|3331.06|884
1642316700000|2022-01-16 07:05:00|3340.48|3331.78|3340.73|3332.03|3342.71|3334.01|3339.42|3330.72|767
1642317000000|2022-01-16 07:10:00|3340.78|3332.08|3343.62|3334.92|3344.71|3336.01|3338.27|3329.57|858
1642317300000|2022-01-16 07:15:00|3343.59|3334.89|3339.8|3331.1|3343.62|3334.92|3339.5|3330.8|740
1642317600000|2022-01-16 07:20:00|3339.85|3331.15|3337.72|3329.02|3340.51|3331.81|3336.86|3328.16|792
1642317900000|2022-01-16 07:25:00|3338.05|3329.35|3334.8|3326.1|3338.83|3330.13|3334.71|3326.01|801
1642318200000|2022-01-16 07:30:00|3334.6|3325.9|3340.65|3331.95|3341.14|3332.44|3334.56|3325.86|812
1642318500000|2022-01-16 07:35:00|3340.61|3331.91|3342.99|3334.29|3345.5|3336.8|3340.01|3331.31|875
1642318800000|2022-01-16 07:40:00|3342.96|3334.26|3341.99|3333.29|3343.37|3334.67|3340.98|3332.28|799
1642319100000|2022-01-16 07:45:00|3341.91|3333.21|3339.78|3331.08|3342.68|3333.98|3338.53|3329.83|852
1642319400000|2022-01-16 07:50:00|3339.79|3331.09|3338.46|3329.76|3339.88|3331.18|3338|3329.3|587
1642319700000|2022-01-16 07:55:00|3338.47|3329.77|3338.65|3329.95|3340.15|3331.45|3336.55|3327.85|677
1642320000000|2022-01-16 08:00:00|3337.75|3329.05|3340.62|3331.92|3343.43|3334.73|3337.57|3328.87|835
1642320300000|2022-01-16 08:05:00|3340.54|3331.84|3340.69|3331.99|3341.48|3332.78|3337.5|3328.8|780
1642320600000|2022-01-16 08:10:00|3340.7|3332|3337.14|3328.44|3342.94|3334.24|3336.66|3327.96|809
1642320900000|2022-01-16 08:15:00|3337.1|3328.4|3338.85|3330.15|3339.62|3330.92|3335.49|3326.79|738
1642321200000|2022-01-16 08:20:00|3338.91|3330.21|3340.07|3331.37|3340.57|3331.87|3338.5|3329.8|556
1642321500000|2022-01-16 08:25:00|3340.59|3331.89|3336.01|3327.31|3340.59|3331.89|3335.59|3326.89|784
1642321800000|2022-01-16 08:30:00|3336.11|3327.41|3335.64|3326.94|3336.96|3328.26|3333.53|3324.83|624
1642322100000|2022-01-16 08:35:00|3335.94|3327.24|3335.7|3327|3336.81|3328.11|3335.25|3326.55|679
1642322400000|2022-01-16 08:40:00|3335.61|3326.91|3334.21|3325.51|3336.15|3327.45|3333.18|3324.48|777
1642322700000|2022-01-16 08:45:00|3334.13|3325.43|3329.9|3321.2|3335.25|3326.55|3329.8|3321.1|810
1642323000000|2022-01-16 08:50:00|3329.98|3321.28|3323.03|3314.33|3331.54|3322.84|3322.12|3313.42|729
1642323300000|2022-01-16 08:55:00|3323.02|3314.32|3317.7|3309|3323.11|3314.41|3317.12|3308.42|969
1642323600000|2022-01-16 09:00:00|3317.42|3308.72|3323|3314.3|3323|3314.3|3314.39|3305.69|724
1642323900000|2022-01-16 09:05:00|3322.9|3314.2|3320.13|3311.43|3323|3314.3|3318.8|3310.1|729
1642324200000|2022-01-16 09:10:00|3320.36|3311.66|3322.28|3313.58|3323.49|3314.79|3318.84|3310.14|716
1642324500000|2022-01-16 09:15:00|3322.29|3313.59|3319.38|3310.68|3322.6|3313.9|3316.84|3308.14|747
1642324800000|2022-01-16 09:20:00|3319.14|3310.44|3321.1|3312.4|3322.02|3313.32|3317.96|3309.26|611
1642325100000|2022-01-16 09:25:00|3321.56|3312.86|3325.86|3317.16|3327.93|3319.23|3321.1|3312.4|792
1642325400000|2022-01-16 09:30:00|3325.6|3316.9|3327.83|3319.13|3329.35|3320.65|3324.92|3316.22|815
1642325700000|2022-01-16 09:35:00|3328.02|3319.32|3327.49|3318.79|3329.15|3320.45|3325.36|3316.66|872
1642326000000|2022-01-16 09:40:00|3327.39|3318.69|3328.72|3320.02|3329.02|3320.32|3321.57|3312.87|821
1642326300000|2022-01-16 09:45:00|3328.85|3320.15|3327.46|3318.76|3328.93|3320.23|3326.82|3318.12|694
1642326600000|2022-01-16 09:50:00|3327.11|3318.41|3327.24|3318.54|3328.67|3319.97|3321.89|3313.19|972
1642326900000|2022-01-16 09:55:00|3327.25|3318.55|3324.93|3316.23|3328.42|3319.72|3323.11|3314.41|786
1642327200000|2022-01-16 10:00:00|3324.86|3316.16|3328.94|3320.24|3329.5|3320.8|3324.75|3316.05|910
1642327500000|2022-01-16 10:05:00|3329.41|3320.71|3332.75|3324.05|3334.67|3325.97|3328.76|3320.06|849
1642327800000|2022-01-16 10:10:00|3332.8|3324.1|3333.92|3325.22|3334.2|3325.5|3331.95|3323.25|755
1642328100000|2022-01-16 10:15:00|3333.66|3324.96|3338.41|3329.71|3339.14|3330.44|3333.26|3324.56|845
1642328400000|2022-01-16 10:20:00|3338.62|3329.92|3338.31|3329.61|3339.3|3330.6|3335.17|3326.47|907
1642328700000|2022-01-16 10:25:00|3338.37|3329.67|3333.45|3324.75|3339.19|3330.49|3333.32|3324.62|896
1642329000000|2022-01-16 10:30:00|3333.54|3324.84|3331.8|3323.1|3335.12|3326.42|3329.5|3320.8|963
1642329300000|2022-01-16 10:35:00|3331.89|3323.19|3332.01|3323.31|3332.98|3324.28|3329.84|3321.14|756
1642329600000|2022-01-16 10:40:00|3331.77|3323.07|3332.38|3323.68|3334.96|3326.26|3331.64|3322.94|744
1642329900000|2022-01-16 10:45:00|3332.35|3323.65|3324.38|3315.68|3332.39|3323.69|3321.69|3312.99|874
1642330200000|2022-01-16 10:50:00|3324.32|3315.62|3320.7|3312|3326.29|3317.59|3320.64|3311.94|894
1642330500000|2022-01-16 10:55:00|3320.66|3311.96|3312|3303.3|3322.86|3314.16|3310.7|3302|1033
1642330800000|2022-01-16 11:00:00|3311.98|3303.28|3307.97|3299.27|3312.05|3303.35|3299.97|3291.27|1100
1642331100000|2022-01-16 11:05:00|3307.69|3298.99|3303.64|3294.94|3307.8|3299.1|3299.22|3290.52|976
1642331400000|2022-01-16 11:10:00|3303.57|3294.87|3300.95|3292.25|3304.84|3296.14|3292.06|3283.36|955
1642331700000|2022-01-16 11:15:00|3300.93|3292.23|3304.27|3295.57|3304.33|3295.63|3295.78|3287.08|1017
1642332000000|2022-01-16 11:20:00|3304.34|3295.64|3313.83|3305.13|3314.46|3305.76|3302.12|3293.42|971
1642332300000|2022-01-16 11:25:00|3314.07|3305.37|3312.72|3304.02|3314.94|3306.24|3310.83|3302.13|803
1642332600000|2022-01-16 11:30:00|3312.6|3303.9|3314.43|3305.73|3316.11|3307.41|3309.27|3300.57|786
1642332900000|2022-01-16 11:35:00|3314.41|3305.71|3313.89|3305.19|3316.97|3308.27|3313.12|3304.42|722
1642333200000|2022-01-16 11:40:00|3313.93|3305.23|3320.25|3311.55|3323.6|3314.9|3313.44|3304.74|842
1642333500000|2022-01-16 11:45:00|3320.2|3311.5|3318.11|3309.41|3324.57|3315.87|3317.7|3309|902
1642333800000|2022-01-16 11:50:00|3318.31|3309.61|3322.33|3313.63|3323.13|3314.43|3316.71|3308.01|732
1642334100000|2022-01-16 11:55:00|3322.29|3313.59|3318.37|3309.67|3323.35|3314.65|3317.84|3309.14|913
1642334400000|2022-01-16 12:00:00|3318.4|3309.7|3321.31|3312.61|3321.97|3313.27|3318.15|3309.45|824
1642334700000|2022-01-16 12:05:00|3321.32|3312.62|3324.28|3315.58|3325.08|3316.38|3318.51|3309.81|874
1642335000000|2022-01-16 12:10:00|3324.11|3315.41|3330.85|3322.15|3330.85|3322.15|3323.13|3314.43|862
1642335300000|2022-01-16 12:15:00|3330.91|3322.21|3336.88|3328.18|3337.91|3329.21|3329.74|3321.04|964
1642335600000|2022-01-16 12:20:00|3336.9|3328.2|3334.44|3325.74|3336.99|3328.29|3332.8|3324.1|797
1642335900000|2022-01-16 12:25:00|3334.4|3325.7|3331.69|3322.99|3334.52|3325.82|3329.68|3320.98|815
1642336200000|2022-01-16 12:30:00|3332.39|3323.69|3331.85|3323.15|3333.6|3324.9|3330.86|3322.16|808
1642336500000|2022-01-16 12:35:00|3331.84|3323.14|3330.33|3321.63|3331.98|3323.28|3328.46|3319.76|944
1642336800000|2022-01-16 12:40:00|3329.84|3321.14|3331.94|3323.24|3333.38|3324.68|3328.79|3320.09|871
1642337100000|2022-01-16 12:45:00|3332.18|3323.48|3346.09|3337.39|3346.09|3337.39|3331.87|3323.17|685
1642337400000|2022-01-16 12:50:00|3346.04|3337.34|3345.58|3336.88|3350.19|3341.49|3343.85|3335.15|953
1642337700000|2022-01-16 12:55:00|3345.59|3336.89|3338.76|3330.06|3346.94|3338.24|3338.67|3329.97|1021
1642338000000|2022-01-16 13:00:00|3338.54|3329.84|3336.82|3328.12|3340|3331.3|3335.93|3327.23|893
1642338300000|2022-01-16 13:05:00|3336.75|3328.05|3333.53|3324.83|3338.11|3329.41|3330.24|3321.54|881
1642338600000|2022-01-16 13:10:00|3333.65|3324.95|3332.63|3323.93|3335.86|3327.16|3328.48|3319.78|938
1642338900000|2022-01-16 13:15:00|3332.62|3323.92|3320.94|3312.24|3333.15|3324.45|3318.48|3309.78|987
1642339200000|2022-01-16 13:20:00|3320.84|3312.14|3317.39|3308.69|3322.08|3313.38|3315.89|3307.19|901
1642339500000|2022-01-16 13:25:00|3317.37|3308.67|3282.73|3274.03|3317.37|3308.67|3279.2|3270.5|1140
1642339800000|2022-01-16 13:30:00|3282.94|3274.24|3300.8|3292.1|3305.6|3296.9|3281.12|3272.42|1115
1642340100000|2022-01-16 13:35:00|3300.79|3292.09|3303.9|3295.2|3306.09|3297.39|3296.44|3287.74|1049
1642340400000|2022-01-16 13:40:00|3304.05|3295.35|3313.76|3305.06|3314.73|3306.03|3300.93|3292.23|1059
1642340700000|2022-01-16 13:45:00|3313.92|3305.22|3307.04|3298.34|3315.54|3306.84|3304.9|3296.2|1034
1642341000000|2022-01-16 13:50:00|3307.21|3298.51|3318.37|3309.67|3319.17|3310.47|3306.31|3297.61|909
1642341300000|2022-01-16 13:55:00|3318.18|3309.48|3346.63|3337.93|3348.7|3340|3317.98|3309.28|1069
1642341600000|2022-01-16 14:00:00|3346.64|3337.94|3351.39|3342.69|3356.29|3347.59|3345.9|3337.2|1113
1642341900000|2022-01-16 14:05:00|3351.35|3342.65|3350.63|3341.93|3359.82|3351.12|3350.33|3341.63|1049
1642342200000|2022-01-16 14:10:00|3350.62|3341.92|3339.85|3331.15|3352.11|3343.41|3339.53|3330.83|1035
1642342500000|2022-01-16 14:15:00|3339.83|3331.13|3336.36|3327.66|3345.26|3336.56|3334.2|3325.5|1043
1642342800000|2022-01-16 14:20:00|3336.05|3327.35|3341.35|3332.65|3346.63|3337.93|3335.07|3326.37|995
1642343100000|2022-01-16 14:25:00|3341.32|3332.62|3352.42|3343.72|3354.37|3345.67|3340.12|3331.42|1013
1642343400000|2022-01-16 14:30:00|3352.5|3343.8|3361.38|3352.68|3364.21|3355.51|3352.43|3343.73|1028
1642343700000|2022-01-16 14:35:00|3361.46|3352.76|3363.44|3354.74|3366.81|3358.11|3359.35|3350.65|1057
1642344000000|2022-01-16 14:40:00|3363.32|3354.62|3351.65|3342.95|3363.75|3355.05|3351.3|3342.6|1079
1642344300000|2022-01-16 14:45:00|3351.57|3342.87|3350.42|3341.72|3355.24|3346.54|3349.05|3340.35|1010
1642344600000|2022-01-16 14:50:00|3350.53|3341.83|3353.07|3344.37|3355.17|3346.47|3349.61|3340.91|995
1642344900000|2022-01-16 14:55:00|3353.26|3344.56|3356.61|3347.91|3358.98|3350.28|3352.2|3343.5|1035
1642345200000|2022-01-16 15:00:00|3356.7|3348|3353.31|3344.61|3359.16|3350.46|3348.98|3340.28|1039
1642345500000|2022-01-16 15:05:00|3353.48|3344.78|3353.5|3344.8|3354.77|3346.07|3350.42|3341.72|1052
1642345800000|2022-01-16 15:10:00|3353.6|3344.9|3352.95|3344.25|3357.76|3349.06|3351.62|3342.92|949
1642346100000|2022-01-16 15:15:00|3352.96|3344.26|3354.51|3345.81|3360.42|3351.72|3351.37|3342.67|1004
1642346400000|2022-01-16 15:20:00|3354.5|3345.8|3350.28|3341.58|3354.96|3346.26|3347.62|3338.92|932
1642346700000|2022-01-16 15:25:00|3350.27|3341.57|3352.96|3344.26|3355.64|3346.94|3349.33|3340.63|980
1642347000000|2022-01-16 15:30:00|3352.98|3344.28|3358.46|3349.76|3362.38|3353.68|3352.9|3344.2|984
1642347300000|2022-01-16 15:35:00|3358.45|3349.75|3356.27|3347.57|3360.72|3352.02|3353.19|3344.49|1034
1642347600000|2022-01-16 15:40:00|3356.31|3347.61|3353.58|3344.88|3356.39|3347.69|3352.78|3344.08|918
1642347900000|2022-01-16 15:45:00|3353.71|3345.01|3354.83|3346.13|3367.01|3358.31|3352.65|3343.95|1034
1642348200000|2022-01-16 15:50:00|3354.82|3346.12|3353.24|3344.54|3354.92|3346.22|3348.93|3340.23|1004
1642348500000|2022-01-16 15:55:00|3353.26|3344.56|3358.36|3349.66|3360.46|3351.76|3351.72|3343.02|966
1642348800000|2022-01-16 16:00:00|3358.3|3349.6|3361.18|3352.48|3365.72|3357.02|3358.3|3349.6|1063
1642349100000|2022-01-16 16:05:00|3361.21|3352.51|3353.15|3344.45|3363.14|3354.44|3351.13|3342.43|1012
1642349400000|2022-01-16 16:10:00|3353.22|3344.52|3362.72|3354.02|3364.51|3355.81|3352.93|3344.23|955
1642349700000|2022-01-16 16:15:00|3362.74|3354.04|3373.58|3364.88|3375.83|3367.13|3362.63|3353.93|993
1642350000000|2022-01-16 16:20:00|3373.43|3364.73|3380.34|3371.64|3397.66|3388.96|3373.41|3364.71|1064
1642350300000|2022-01-16 16:25:00|3380.6|3371.9|3381.31|3372.61|3386.29|3377.59|3379.15|3370.45|1053
1642350600000|2022-01-16 16:30:00|3380.95|3372.25|3379.33|3370.63|3387.19|3378.49|3379.33|3370.63|1041
1642350900000|2022-01-16 16:35:00|3379.16|3370.46|3376.82|3368.12|3381.58|3372.88|3376.22|3367.52|953
1642351200000|2022-01-16 16:40:00|3376.81|3368.11|3376.96|3368.26|3378.41|3369.71|3374.43|3365.73|919
1642351500000|2022-01-16 16:45:00|3376.97|3368.27|3379.67|3370.97|3381.47|3372.77|3375.79|3367.09|899
1642351800000|2022-01-16 16:50:00|3379.38|3370.68|3373.76|3365.06|3380|3371.3|3373.57|3364.87|852
1642352100000|2022-01-16 16:55:00|3373.69|3364.99|3377.07|3368.37|3377.85|3369.15|3373.65|3364.95|888
1642352400000|2022-01-16 17:00:00|3377.08|3368.38|3373.26|3364.56|3381.16|3372.46|3372.87|3364.17|942
1642352700000|2022-01-16 17:05:00|3373.06|3364.36|3374.21|3365.51|3375.66|3366.96|3373.06|3364.36|807
1642353000000|2022-01-16 17:10:00|3374.22|3365.52|3374.92|3366.22|3376.81|3368.11|3371.14|3362.44|790
1642353300000|2022-01-16 17:15:00|3374.95|3366.25|3371.81|3363.11|3377.1|3368.4|3371.76|3363.06|969
1642353600000|2022-01-16 17:20:00|3371.66|3362.96|3370.39|3361.69|3372.9|3364.2|3370.1|3361.4|884
1642353900000|2022-01-16 17:25:00|3370.44|3361.74|3368.12|3359.42|3370.93|3362.23|3367.72|3359.02|887
1642354200000|2022-01-16 17:30:00|3367.62|3358.92|3366.4|3357.7|3369.72|3361.02|3365.25|3356.55|852
1642354500000|2022-01-16 17:35:00|3366.3|3357.6|3366.89|3358.19|3367.29|3358.59|3365.32|3356.62|734
1642354800000|2022-01-16 17:40:00|3366.92|3358.22|3362.45|3353.75|3366.92|3358.22|3360.97|3352.27|997
1642355100000|2022-01-16 17:45:00|3362.32|3353.62|3356.72|3348.02|3363.83|3355.13|3356.29|3347.59|995
1642355400000|2022-01-16 17:50:00|3356.82|3348.12|3352.7|3344|3357.33|3348.63|3352.02|3343.32|931
1642355700000|2022-01-16 17:55:00|3352.79|3344.09|3351.77|3343.07|3356.85|3348.15|3349.59|3340.89|1008
1642356000000|2022-01-16 18:00:00|3352.27|3343.57|3353.48|3344.78|3355.2|3346.5|3349.61|3340.91|918
1642356300000|2022-01-16 18:05:00|3353.82|3345.12|3358.84|3350.14|3359.14|3350.44|3351.77|3343.07|895
1642356600000|2022-01-16 18:10:00|3358.26|3349.56|3354.7|3346|3359.18|3350.48|3353.82|3345.12|904
1642356900000|2022-01-16 18:15:00|3354.73|3346.03|3356.52|3347.82|3356.7|3348|3353.42|3344.72|703
1642357200000|2022-01-16 18:20:00|3356.65|3347.95|3356.69|3347.99|3357.71|3349.01|3355.46|3346.76|739
1642357500000|2022-01-16 18:25:00|3356.66|3347.96|3352.43|3343.73|3356.87|3348.17|3350.8|3342.1|939
1642357800000|2022-01-16 18:30:00|3352.4|3343.7|3351.82|3343.12|3354.54|3345.84|3351.43|3342.73|872
1642358100000|2022-01-16 18:35:00|3351.73|3343.03|3353.67|3344.97|3354.05|3345.35|3351.69|3342.99|872
1642358400000|2022-01-16 18:40:00|3353.35|3344.65|3354.86|3346.16|3355|3346.3|3351.16|3342.46|805
1642358700000|2022-01-16 18:45:00|3354.69|3345.99|3355.69|3346.99|3356.15|3347.45|3352.36|3343.66|829
1642359000000|2022-01-16 18:50:00|3355.63|3346.93|3352.38|3343.68|3356.88|3348.18|3352.08|3343.38|924
1642359300000|2022-01-16 18:55:00|3352.26|3343.56|3353.51|3344.81|3355.5|3346.8|3351.14|3342.44|928
1642359600000|2022-01-16 19:00:00|3353.56|3344.86|3351.77|3343.07|3355.02|3346.32|3351.19|3342.49|865
1642359900000|2022-01-16 19:05:00|3351.67|3342.97|3346.54|3337.84|3351.75|3343.05|3345.86|3337.16|893
1642360200000|2022-01-16 19:10:00|3346.41|3337.71|3343.7|3335|3346.73|3338.03|3342.85|3334.15|882
1642360500000|2022-01-16 19:15:00|3343.74|3335.04|3346.99|3338.29|3349.97|3341.27|3342.98|3334.28|883
1642360800000|2022-01-16 19:20:00|3347.12|3338.42|3344.92|3336.22|3347.12|3338.42|3344.41|3335.71|844
1642361100000|2022-01-16 19:25:00|3344.96|3336.26|3346.5|3337.8|3347.14|3338.44|3344.77|3336.07|933
1642361400000|2022-01-16 19:30:00|3346.53|3337.83|3343.98|3335.28|3348.8|3340.1|3343.21|3334.51|885
1642361700000|2022-01-16 19:35:00|3344.15|3335.45|3344.93|3336.23|3346.85|3338.15|3343.58|3334.88|877
1642362000000|2022-01-16 19:40:00|3344.94|3336.24|3328.45|3319.75|3345.84|3337.14|3328.18|3319.48|963
1642362300000|2022-01-16 19:45:00|3328.47|3319.77|3325.17|3316.47|3328.83|3320.13|3324.93|3316.23|1018
1642362600000|2022-01-16 19:50:00|3325.25|3316.55|3322.69|3313.99|3325.77|3317.07|3318.79|3310.09|957
1642362900000|2022-01-16 19:55:00|3322.74|3314.04|3326.08|3317.38|3331.85|3323.15|3322.04|3313.34|978
1642363200000|2022-01-16 20:00:00|3326.25|3317.55|3321.24|3312.54|3326.25|3317.55|3319.04|3310.34|1019
1642363500000|2022-01-16 20:05:00|3321.21|3312.51|3324.3|3315.6|3325.14|3316.44|3316.63|3307.93|935
1642363800000|2022-01-16 20:10:00|3324.29|3315.59|3330.34|3321.64|3331.15|3322.45|3324.04|3315.34|872
1642364100000|2022-01-16 20:15:00|3330.47|3321.77|3333.59|3324.89|3334.71|3326.01|3330.34|3321.64|798
1642364400000|2022-01-16 20:20:00|3333.47|3324.77|3332.36|3323.66|3335.14|3326.44|3331.08|3322.38|839
1642364700000|2022-01-16 20:25:00|3332.33|3323.63|3337.29|3328.59|3338.62|3329.92|3329.5|3320.8|756
1642365000000|2022-01-16 20:30:00|3337.32|3328.62|3334.91|3326.21|3340.04|3331.34|3332.93|3324.23|825
1642365300000|2022-01-16 20:35:00|3334.87|3326.17|3336.86|3328.16|3339.11|3330.41|3334.07|3325.37|800
1642365600000|2022-01-16 20:40:00|3337.07|3328.37|3339.95|3329.75|3341.71|3331.51|3336.94|3327.8|891
1642365900000|2022-01-16 20:45:00|3339.86|3329.66|3343.18|3332.98|3343.43|3333.23|3339.35|3329.15|889
1642366200000|2022-01-16 20:50:00|3343.16|3332.96|3341.77|3331.57|3343.26|3333.06|3341.57|3331.37|818
1642366500000|2022-01-16 20:55:00|3341.76|3331.56|3339.69|3329.49|3341.94|3331.74|3338.99|3328.79|699
1642366800000|2022-01-16 21:00:00|3339.72|3329.52|3340.55|3330.35|3343.71|3333.51|3339.59|3329.39|743
1642367100000|2022-01-16 21:05:00|3340.54|3330.34|3335.7|3325.5|3340.66|3330.46|3333.44|3323.24|758
1642367400000|2022-01-16 21:10:00|3335.69|3325.49|3336.09|3325.89|3336.51|3326.31|3335.44|3325.24|525
1642367700000|2022-01-16 21:15:00|3336.05|3325.85|3337.38|3327.18|3338.48|3328.28|3335.62|3325.42|719
1642368000000|2022-01-16 21:20:00|3337.32|3327.12|3340.17|3329.97|3342.01|3331.81|3337.32|3327.12|775
1642368300000|2022-01-16 21:25:00|3340.18|3329.98|3339.74|3329.54|3340.42|3330.22|3338.01|3327.81|783
1642368600000|2022-01-16 21:30:00|3339.64|3329.44|3338.01|3327.81|3340.11|3329.91|3336.54|3326.34|623
1642368900000|2022-01-16 21:35:00|3338.05|3327.85|3337.02|3326.82|3339.76|3329.56|3336.38|3326.18|658
1642369200000|2022-01-16 21:40:00|3337.14|3326.94|3337.29|3327.09|3338.19|3327.99|3336.16|3325.96|730
1642369500000|2022-01-16 21:45:00|3337.26|3327.06|3335.94|3325.74|3339.26|3329.06|3335.42|3325.22|827
1642369800000|2022-01-16 21:50:00|3335.91|3325.71|3338.18|3327.98|3338.86|3328.66|3335.17|3324.97|780
1642370100000|2022-01-16 21:55:00|3338.15|3327.95|3336.46|3326.26|3340.85|3330.65|3335.33|3325.13|740
1642370400000|2022-01-16 22:00:00|3336.48|3326.28|3343.53|3334.83|3343.81|3335.11|3335.25|3325.05|839
1642370700000|2022-01-16 22:05:00|3343.54|3334.84|3346.54|3337.84|3347.87|3339.17|3342.18|3333.48|869
1642371000000|2022-01-16 22:10:00|3346.9|3338.2|3350.32|3341.62|3350.38|3341.68|3346.77|3338.07|806
1642371300000|2022-01-16 22:15:00|3350.22|3341.52|3352.49|3343.79|3353.21|3344.51|3349.31|3340.61|916
1642371600000|2022-01-16 22:20:00|3352.72|3344.02|3353.98|3345.28|3354.71|3346.01|3352.34|3343.64|705
1642371900000|2022-01-16 22:25:00|3353.99|3345.29|3354.67|3345.97|3355.13|3346.43|3352.63|3343.93|1004
1642372200000|2022-01-16 22:30:00|3354.61|3345.91|3356.15|3347.45|3356.41|3347.71|3354.57|3345.87|641
1642372500000|2022-01-16 22:35:00|3356.12|3347.42|3355.58|3346.88|3356.63|3347.93|3355.1|3346.4|819
1642372800000|2022-01-16 22:40:00|3355.52|3346.82|3354.14|3345.44|3355.52|3346.82|3352.91|3344.21|685
1642373100000|2022-01-16 22:45:00|3354.11|3345.41|3348.58|3339.88|3354.21|3345.51|3348.13|3339.43|749
1642373400000|2022-01-16 22:50:00|3348.59|3339.89|3351.49|3342.79|3351.81|3343.11|3345.79|3337.09|743
1642373700000|2022-01-16 22:55:00|3351.5|3342.8|3355.23|3346.53|3358.26|3349.56|3349.32|3340.62|902
1642374000000|2022-01-16 23:00:00|3355.22|3346.52|3353.98|3345.28|3357.37|3348.67|3352.24|3343.54|1032
1642374300000|2022-01-16 23:05:00|3355.12|3346.42|3358.33|3349.63|3358.73|3350.03|3354.19|3345.49|869
1642374600000|2022-01-16 23:10:00|3358.35|3349.65|3365.16|3356.46|3367.26|3358.56|3358.2|3349.5|921
1642374900000|2022-01-16 23:15:00|3365.11|3356.41|3359.36|3350.66|3367.07|3358.37|3358.87|3350.17|889
1642375200000|2022-01-16 23:20:00|3359.32|3350.62|3364.33|3355.63|3364.83|3356.13|3358.46|3349.76|890
1642375500000|2022-01-16 23:25:00|3364.3|3355.6|3364.49|3355.79|3367.6|3358.9|3363.89|3355.19|894
1642375800000|2022-01-16 23:30:00|3364.48|3355.78|3366.02|3357.32|3368.01|3359.31|3361.89|3353.19|860
1642376100000|2022-01-16 23:35:00|3366.07|3357.37|3365.11|3356.41|3367.74|3359.04|3362.72|3354.02|845
1642376400000|2022-01-16 23:40:00|3365.04|3356.34|3360.12|3351.42|3365.67|3356.97|3359.31|3350.61|848
1642376700000|2022-01-16 23:45:00|3360.11|3351.41|3357.73|3349.03|3360.7|3352|3357.38|3348.68|776
1642377000000|2022-01-16 23:50:00|3357.62|3348.92|3355.81|3347.11|3359.23|3350.53|3355.61|3346.91|782
1642377300000|2022-01-16 23:55:00|3355.85|3347.15|3353.82|3345.12|3356.32|3347.62|3352.74|3344.04|810
1642377600000|2022-01-17 00:00:00|3353.9|3345.2|3361|3352.3|3361.3|3352.6|3353.83|3345.13|797
1642377900000|2022-01-17 00:05:00|3361.02|3352.32|3355.32|3346.62|3363.26|3354.56|3355.29|3346.59|980
1642378200000|2022-01-17 00:10:00|3355.33|3346.63|3356.1|3347.4|3356.86|3348.16|3350.02|3341.32|936
1642378500000|2022-01-17 00:15:00|3355.93|3347.23|3347.62|3338.92|3357.2|3348.5|3344.17|3335.47|965
1642378800000|2022-01-17 00:20:00|3347.66|3338.96|3339.61|3330.91|3348.02|3339.32|3338.19|3329.49|959
1642379100000|2022-01-17 00:25:00|3339.6|3330.9|3338.89|3330.19|3340.48|3331.78|3334.91|3326.21|894
1642379400000|2022-01-17 00:30:00|3338.71|3330.01|3340.1|3331.4|3340.55|3331.85|3336.37|3327.67|904
1642379700000|2022-01-17 00:35:00|3339.99|3331.29|3335.54|3326.84|3340.72|3332.02|3335.54|3326.84|960
1642380000000|2022-01-17 00:40:00|3335.44|3326.74|3342.48|3333.78|3343.37|3334.67|3335.25|3326.55|758
1642380300000|2022-01-17 00:45:00|3342.64|3333.94|3343.17|3334.47|3344.92|3336.22|3340.85|3332.15|758
1642380600000|2022-01-17 00:50:00|3343.11|3334.41|3336.52|3327.82|3343.33|3334.63|3335.81|3327.11|915
1642380900000|2022-01-17 00:55:00|3336.65|3327.95|3331.74|3323.04|3338.32|3329.62|3331.22|3322.52|964
1642381200000|2022-01-17 01:00:00|3331.46|3322.76|3335.66|3326.96|3336.67|3327.97|3331.18|3322.48|931
1642381500000|2022-01-17 01:05:00|3335.67|3326.97|3334.84|3326.14|3335.81|3327.11|3331.89|3323.19|908
1642381800000|2022-01-17 01:10:00|3334.83|3326.13|3325.88|3317.18|3335.16|3326.46|3323.64|3314.94|947
1642382100000|2022-01-17 01:15:00|3325.7|3317|3330.19|3321.49|3331.38|3322.68|3325.7|3317|897
1642382400000|2022-01-17 01:20:00|3330.2|3321.5|3329.67|3320.97|3330.44|3321.74|3325.05|3316.35|885
1642382700000|2022-01-17 01:25:00|3329.61|3320.91|3329.5|3320.8|3330.18|3321.48|3324.14|3315.44|985
1642383000000|2022-01-17 01:30:00|3329.23|3320.53|3328.4|3319.7|3330.96|3322.26|3326.73|3318.03|920
1642383300000|2022-01-17 01:35:00|3328.36|3319.66|3324.37|3315.67|3329.97|3321.27|3321.58|3312.88|935
1642383600000|2022-01-17 01:40:00|3324.24|3315.54|3322.78|3314.08|3324.93|3316.23|3320.08|3311.38|1007
1642383900000|2022-01-17 01:45:00|3322.8|3314.1|3325.73|3317.03|3326.31|3317.61|3319.78|3311.08|973
1642384200000|2022-01-17 01:50:00|3325.8|3317.1|3328.55|3319.85|3331.13|3322.43|3325.71|3317.01|808
1642384500000|2022-01-17 01:55:00|3328.5|3319.8|3325.73|3317.03|3328.8|3320.1|3323.18|3314.48|924
1642384800000|2022-01-17 02:00:00|3325.75|3317.05|3325.66|3316.96|3327.21|3318.51|3321.39|3312.69|981
1642385100000|2022-01-17 02:05:00|3325.72|3317.02|3326.12|3317.42|3328.85|3320.15|3325.08|3316.38|843
1642385400000|2022-01-17 02:10:00|3326.16|3317.46|3319.84|3311.14|3326.16|3317.46|3316.88|3308.18|971
1642385700000|2022-01-17 02:15:00|3319.82|3311.12|3321.91|3313.21|3323.86|3315.16|3318.07|3309.37|960
1642386000000|2022-01-17 02:20:00|3321.92|3313.22|3326.36|3317.66|3326.46|3317.76|3319.2|3310.5|969
1642386300000|2022-01-17 02:25:00|3326.53|3317.83|3326.43|3317.73|3328.1|3319.4|3325.45|3316.75|878
1642386600000|2022-01-17 02:30:00|3326.51|3317.81|3319.73|3311.03|3327.02|3318.32|3318.92|3310.22|959
1642386900000|2022-01-17 02:35:00|3319.69|3310.99|3318.16|3309.46|3323.12|3314.42|3318|3309.3|815
1642387200000|2022-01-17 02:40:00|3318.06|3309.36|3320.62|3311.92|3321.11|3312.41|3317.19|3308.49|967
1642387500000|2022-01-17 02:45:00|3320.72|3312.02|3326.48|3317.78|3326.95|3318.25|3320.4|3311.7|776
1642387800000|2022-01-17 02:50:00|3326.51|3317.81|3330.07|3321.37|3330.56|3321.86|3326.49|3317.79|839
1642388100000|2022-01-17 02:55:00|3330.11|3321.41|3331.51|3322.81|3332.54|3323.84|3329.09|3320.39|761
1642388400000|2022-01-17 03:00:00|3331.53|3322.83|3332.08|3323.38|3335.68|3326.98|3329.65|3320.95|919
1642388700000|2022-01-17 03:05:00|3332.04|3323.34|3332.27|3323.57|3334.03|3325.33|3329.8|3321.1|858
1642389000000|2022-01-17 03:10:00|3332.44|3323.74|3327.36|3318.66|3332.68|3323.98|3326.75|3318.05|796
1642389300000|2022-01-17 03:15:00|3327.38|3318.68|3326.82|3318.12|3329.6|3320.9|3325.65|3316.95|831
1642389600000|2022-01-17 03:20:00|3326.77|3318.07|3323.7|3315|3327.86|3319.16|3323.3|3314.6|813
1642389900000|2022-01-17 03:25:00|3323.68|3314.98|3319.39|3310.69|3323.79|3315.09|3318.1|3309.4|927
1642390200000|2022-01-17 03:30:00|3319.43|3310.73|3303.79|3295.09|3319.57|3310.87|3302.76|3294.06|1000
1642390500000|2022-01-17 03:35:00|3303.77|3295.07|3302.33|3293.63|3303.85|3295.15|3297.41|3288.71|1010
1642390800000|2022-01-17 03:40:00|3302.23|3293.53|3299.96|3291.26|3302.44|3293.74|3297.95|3289.25|946
1642391100000|2022-01-17 03:45:00|3299.89|3291.19|3287.48|3278.78|3300.13|3291.43|3287.25|3278.55|1029
1642391400000|2022-01-17 03:50:00|3287.41|3278.71|3292.66|3283.96|3293.25|3284.55|3285.91|3277.21|955
1642391700000|2022-01-17 03:55:00|3292.69|3283.99|3263.38|3254.68|3292.69|3283.99|3263.22|3254.52|1093
1642392000000|2022-01-17 04:00:00|3263.78|3255.08|3274.57|3265.87|3274.57|3265.87|3259.35|3250.65|1108
1642392300000|2022-01-17 04:05:00|3274.47|3265.77|3271.43|3262.73|3274.82|3266.12|3265.24|3256.54|1027
1642392600000|2022-01-17 04:10:00|3271.41|3262.71|3276.1|3267.4|3276.48|3267.78|3268.88|3260.18|915
1642392900000|2022-01-17 04:15:00|3276.08|3267.38|3278|3269.3|3279.43|3270.73|3273.64|3264.94|864
1642393200000|2022-01-17 04:20:00|3277.84|3269.14|3275.88|3267.18|3280.02|3271.32|3275.75|3267.05|891
1642393500000|2022-01-17 04:25:00|3275.81|3267.11|3277.9|3269.2|3277.98|3269.28|3271.34|3262.64|951
1642393800000|2022-01-17 04:30:00|3277.91|3269.21|3271.11|3262.41|3278.2|3269.5|3268.7|3260|972
1642394100000|2022-01-17 04:35:00|3271.12|3262.42|3269.46|3260.76|3273.39|3264.69|3268.29|3259.59|949
1642394400000|2022-01-17 04:40:00|3269.45|3260.75|3270.48|3261.78|3271.26|3262.56|3266.26|3257.56|926
1642394700000|2022-01-17 04:45:00|3270.74|3262.04|3277.72|3269.02|3277.72|3269.02|3269.49|3260.79|912
1642395000000|2022-01-17 04:50:00|3277.66|3268.96|3269.7|3261|3277.94|3269.24|3269.11|3260.41|974
1642395300000|2022-01-17 04:55:00|3269.53|3260.83|3259.38|3250.68|3271.22|3262.52|3258.73|3250.03|977
1642395600000|2022-01-17 05:00:00|3260|3251.3|3251.16|3242.46|3260|3251.3|3242.9|3234.2|1031
1642395900000|2022-01-17 05:05:00|3251.35|3242.65|3248.93|3240.23|3252.8|3244.1|3245.9|3237.2|967
1642396200000|2022-01-17 05:10:00|3248.98|3240.28|3248.73|3240.03|3250.39|3241.69|3246.78|3238.08|848
1642396500000|2022-01-17 05:15:00|3248.65|3239.95|3256.47|3247.77|3257.15|3248.45|3247.02|3238.32|939
1642396800000|2022-01-17 05:20:00|3257|3248.3|3256.19|3247.49|3258.16|3249.46|3255.54|3246.84|847
1642397100000|2022-01-17 05:25:00|3256.17|3247.47|3259.95|3251.25|3262.66|3253.96|3256.12|3247.42|856
1642397400000|2022-01-17 05:30:00|3259.94|3251.24|3256.92|3248.22|3260.9|3252.2|3256.58|3247.88|976
1642397700000|2022-01-17 05:35:00|3256.94|3248.24|3261.34|3252.64|3261.54|3252.84|3256.78|3248.08|828
1642398000000|2022-01-17 05:40:00|3261.56|3252.86|3259.45|3250.75|3261.63|3252.93|3257.7|3249|757
1642398300000|2022-01-17 05:45:00|3259.41|3250.71|3254.75|3246.05|3259.55|3250.85|3253.68|3244.98|778
1642398600000|2022-01-17 05:50:00|3254.8|3246.1|3259.43|3250.73|3260.78|3252.08|3252.25|3243.55|822
1642398900000|2022-01-17 05:55:00|3259.33|3250.63|3271.39|3262.69|3273.03|3264.33|3259.21|3250.51|867
1642399200000|2022-01-17 06:00:00|3271.8|3263.1|3272.85|3264.15|3274.54|3265.84|3268.84|3260.14|908
1642399500000|2022-01-17 06:05:00|3273.03|3264.33|3279.19|3270.49|3283.81|3275.11|3273.03|3264.33|922
1642399800000|2022-01-17 06:10:00|3279.17|3270.47|3278.01|3269.31|3279.27|3270.57|3275.14|3266.44|934
1642400100000|2022-01-17 06:15:00|3278.06|3269.36|3275.39|3266.69|3279.41|3270.71|3274.82|3266.12|813
1642400400000|2022-01-17 06:20:00|3275.42|3266.72|3287.56|3278.86|3288.31|3279.61|3275.26|3266.56|945
1642400700000|2022-01-17 06:25:00|3287.46|3278.76|3287.37|3278.67|3288.65|3279.95|3284.23|3275.53|761
1642401000000|2022-01-17 06:30:00|3287.38|3278.68|3285.52|3276.82|3288.11|3279.41|3282.07|3273.37|753
1642401300000|2022-01-17 06:35:00|3285.5|3276.8|3281.93|3273.23|3287.12|3278.42|3280.63|3271.93|766
1642401600000|2022-01-17 06:40:00|3281.95|3273.25|3283.3|3274.6|3286.05|3277.35|3281.75|3273.05|904
1642401900000|2022-01-17 06:45:00|3283.28|3274.58|3283.64|3274.94|3285.21|3276.51|3279.73|3271.03|799
1642402200000|2022-01-17 06:50:00|3283.33|3274.63|3279.08|3270.38|3283.95|3275.25|3277.96|3269.26|876
1642402500000|2022-01-17 06:55:00|3279.06|3270.36|3278.95|3270.25|3280.2|3271.5|3276.83|3268.13|801
1642402800000|2022-01-17 07:00:00|3278.88|3270.18|3281.32|3272.62|3283.36|3274.66|3276.38|3267.68|859
1642403100000|2022-01-17 07:05:00|3281.38|3272.68|3287.88|3279.18|3289.17|3280.47|3280.12|3271.42|882
1642403400000|2022-01-17 07:10:00|3287.78|3279.08|3296.13|3287.43|3304.35|3295.65|3287.75|3279.05|1038
1642403700000|2022-01-17 07:15:00|3296.09|3287.39|3293.9|3285.2|3299.54|3290.84|3290.74|3282.04|981
1642404000000|2022-01-17 07:20:00|3293.93|3285.23|3295.24|3286.54|3296.2|3287.5|3292.76|3284.06|859
1642404300000|2022-01-17 07:25:00|3295.28|3286.58|3296.08|3287.38|3297.18|3288.48|3293.15|3284.45|888
1642404600000|2022-01-17 07:30:00|3295.94|3287.24|3291.81|3283.11|3296.08|3287.38|3291.22|3282.52|841
1642404900000|2022-01-17 07:35:00|3291.83|3283.13|3293.25|3284.55|3297.34|3288.64|3291.72|3283.02|872
1642405200000|2022-01-17 07:40:00|3293.19|3284.49|3289.36|3280.66|3293.31|3284.61|3286.94|3278.24|839
1642405500000|2022-01-17 07:45:00|3288.58|3279.88|3287.99|3279.29|3292.45|3283.75|3287.78|3279.08|898
1642405800000|2022-01-17 07:50:00|3287.94|3279.24|3283.14|3274.44|3288.49|3279.79|3283.14|3274.44|847
1642406100000|2022-01-17 07:55:00|3283.12|3274.42|3276.65|3267.95|3283.12|3274.42|3276.43|3267.73|880
1642406400000|2022-01-17 08:00:00|3276.72|3268.02|3260.95|3252.25|3280.87|3272.17|3260.18|3251.48|1020
1642406700000|2022-01-17 08:05:00|3261.26|3252.56|3269.58|3260.88|3270.22|3261.52|3260.55|3251.85|948
1642407000000|2022-01-17 08:10:00|3269.52|3260.82|3277.13|3268.43|3277.4|3268.7|3268.92|3260.22|936
1642407300000|2022-01-17 08:15:00|3276.83|3268.13|3276.52|3267.82|3279.22|3270.52|3272.73|3264.03|968
1642407600000|2022-01-17 08:20:00|3276.55|3267.85|3262.56|3253.86|3276.62|3267.92|3261.35|3252.65|882
1642407900000|2022-01-17 08:25:00|3262.63|3253.93|3265.09|3256.39|3267.58|3258.88|3262.32|3253.62|851
1642408200000|2022-01-17 08:30:00|3265.16|3256.46|3266.76|3258.06|3268.27|3259.57|3256.76|3248.06|978
1642408500000|2022-01-17 08:35:00|3266.7|3258|3276|3267.3|3277.09|3268.39|3266.65|3257.95|958
1642408800000|2022-01-17 08:40:00|3276.08|3267.38|3273.75|3265.05|3277.49|3268.79|3271.83|3263.13|892
1642409100000|2022-01-17 08:45:00|3273.85|3265.15|3274.45|3265.75|3274.84|3266.14|3270.32|3261.62|878
1642409400000|2022-01-17 08:50:00|3274.38|3265.68|3279.7|3271|3282.88|3274.18|3274.32|3265.62|918
1642409700000|2022-01-17 08:55:00|3279.71|3271.01|3277.48|3268.78|3280.8|3272.1|3277.23|3268.53|824
1642410000000|2022-01-17 09:00:00|3277.34|3268.64|3270.25|3261.55|3280.17|3271.47|3268.94|3260.24|985
1642410300000|2022-01-17 09:05:00|3270.28|3261.58|3284.55|3275.85|3285.07|3276.37|3268.82|3260.12|956
1642410600000|2022-01-17 09:10:00|3284.83|3276.13|3284.56|3275.86|3287.46|3278.76|3284.13|3275.43|879
1642410900000|2022-01-17 09:15:00|3284.53|3275.83|3280.12|3271.42|3286.43|3277.73|3279.38|3270.68|905
1642411200000|2022-01-17 09:20:00|3280.11|3271.41|3277.54|3268.84|3280.17|3271.47|3276.7|3268|858
1642411500000|2022-01-17 09:25:00|3277.57|3268.87|3272.33|3263.63|3279.81|3271.11|3271.81|3263.11|842
1642411800000|2022-01-17 09:30:00|3272.29|3263.59|3272.54|3263.84|3275.52|3266.82|3272.05|3263.35|868
1642412100000|2022-01-17 09:35:00|3272.39|3263.69|3275.26|3266.56|3275.38|3266.68|3270.75|3262.05|920
1642412400000|2022-01-17 09:40:00|3275.32|3266.62|3274.42|3265.72|3276.77|3268.07|3272.86|3264.16|765
1642412700000|2022-01-17 09:45:00|3274.44|3265.74|3276.69|3267.99|3276.69|3267.99|3269.75|3261.05|829
1642413000000|2022-01-17 09:50:00|3276.53|3267.83|3282.62|3273.92|3283|3274.3|3276.46|3267.76|850
1642413300000|2022-01-17 09:55:00|3282.63|3273.93|3279.25|3270.55|3282.96|3274.26|3278.51|3269.81|937
1642413600000|2022-01-17 10:00:00|3279.32|3270.62|3277.51|3268.81|3283.62|3274.92|3277.22|3268.52|917
1642413900000|2022-01-17 10:05:00|3277.54|3268.84|3276.86|3268.16|3277.95|3269.25|3271.95|3263.25|929
1642414200000|2022-01-17 10:10:00|3277.02|3268.32|3280.01|3271.31|3282.23|3273.53|3276.19|3267.49|763
1642414500000|2022-01-17 10:15:00|3280.13|3271.43|3271.5|3262.8|3280.54|3271.84|3270.23|3261.53|915
1642414800000|2022-01-17 10:20:00|3271.49|3262.79|3266.28|3257.58|3271.57|3262.87|3264.67|3255.97|856
1642415100000|2022-01-17 10:25:00|3266.24|3257.54|3269.47|3260.77|3271.09|3262.39|3265.79|3257.09|845
1642415400000|2022-01-17 10:30:00|3269.49|3260.79|3261.44|3252.74|3269.73|3261.03|3260.69|3251.99|960
1642415700000|2022-01-17 10:35:00|3261.56|3252.86|3268.62|3259.92|3270.71|3262.01|3261.49|3252.79|824
1642416000000|2022-01-17 10:40:00|3268.51|3259.81|3265.98|3257.28|3269.03|3260.33|3264.89|3256.19|847
1642416300000|2022-01-17 10:45:00|3266.13|3257.43|3275.1|3266.4|3276.16|3267.46|3261.5|3252.8|998
1642416600000|2022-01-17 10:50:00|3275.27|3266.57|3276.15|3267.45|3276.4|3267.7|3272.5|3263.8|921
1642416900000|2022-01-17 10:55:00|3276.35|3267.65|3279.09|3270.39|3281.48|3272.78|3276.04|3267.34|898
1642417200000|2022-01-17 11:00:00|3278.77|3270.07|3277.75|3269.05|3283.03|3274.33|3277.58|3268.88|879
1642417500000|2022-01-17 11:05:00|3277.74|3269.04|3273.32|3264.62|3277.74|3269.04|3272.35|3263.65|842
1642417800000|2022-01-17 11:10:00|3273.56|3264.86|3274.17|3265.47|3277.02|3268.32|3271.99|3263.29|903
1642418100000|2022-01-17 11:15:00|3274.18|3265.48|3283.09|3274.39|3283.81|3275.11|3274|3265.3|768
1642418400000|2022-01-17 11:20:00|3283.08|3274.38|3276.41|3267.71|3283.08|3274.38|3275.77|3267.07|853
1642418700000|2022-01-17 11:25:00|3276.4|3267.7|3270.07|3261.37|3276.95|3268.25|3268.92|3260.22|843
1642419000000|2022-01-17 11:30:00|3269.76|3261.06|3264.64|3255.94|3271.69|3262.99|3261.61|3252.91|941
1642419300000|2022-01-17 11:35:00|3264.88|3256.18|3263.64|3254.94|3266.65|3257.95|3260.85|3252.15|957
1642419600000|2022-01-17 11:40:00|3263.93|3255.23|3265.9|3257.2|3268.12|3259.42|3260.22|3251.52|943
1642419900000|2022-01-17 11:45:00|3265.89|3257.19|3268.13|3259.43|3270.75|3262.05|3265.39|3256.69|755
1642420200000|2022-01-17 11:50:00|3268.36|3259.66|3273.73|3265.03|3275.91|3267.21|3268.26|3259.56|867
1642420500000|2022-01-17 11:55:00|3274.13|3265.43|3261.18|3252.48|3274.2|3265.5|3260.02|3251.32|953
1642420800000|2022-01-17 12:00:00|3261.16|3252.46|3254.7|3246|3264.24|3255.54|3254.7|3246|1005
1642421100000|2022-01-17 12:05:00|3254.69|3245.99|3248.5|3239.8|3257.3|3248.6|3248.5|3239.8|1041
1642421400000|2022-01-17 12:10:00|3248.64|3239.94|3253.01|3244.31|3253.25|3244.55|3245.41|3236.71|1072
1642421700000|2022-01-17 12:15:00|3252.83|3244.13|3255.5|3246.8|3257.56|3248.86|3240.41|3231.71|1087
1642422000000|2022-01-17 12:20:00|3255.31|3246.61|3269.67|3260.97|3271.26|3262.56|3251.79|3243.09|1046
1642422300000|2022-01-17 12:25:00|3269.09|3260.39|3278.48|3269.78|3284.06|3275.36|3267.18|3258.48|1092
1642422600000|2022-01-17 12:30:00|3278.61|3269.91|3283.64|3274.94|3285.47|3276.77|3278.16|3269.46|995
1642422900000|2022-01-17 12:35:00|3283.87|3275.17|3278.56|3269.86|3285.1|3276.4|3276.49|3267.79|1026
1642423200000|2022-01-17 12:40:00|3278.52|3269.82|3272.6|3263.9|3284.73|3276.03|3272.6|3263.9|994
1642423500000|2022-01-17 12:45:00|3272.59|3263.89|3274.51|3265.81|3274.77|3266.07|3269.1|3260.4|960
1642423800000|2022-01-17 12:50:00|3274.95|3266.25|3272.72|3264.02|3276.68|3267.98|3270.66|3261.96|1001
1642424100000|2022-01-17 12:55:00|3272.77|3264.07|3265.89|3257.19|3275.53|3266.83|3265|3256.3|975
1642424400000|2022-01-17 13:00:00|3265.88|3257.18|3265.09|3256.39|3271.15|3262.45|3264.83|3256.13|1016
1642424700000|2022-01-17 13:05:00|3265.07|3256.37|3267.06|3258.36|3268.18|3259.48|3262.64|3253.94|1041
1642425000000|2022-01-17 13:10:00|3267.04|3258.34|3272.54|3263.84|3272.54|3263.84|3264.42|3255.72|975
1642425300000|2022-01-17 13:15:00|3272.64|3263.94|3277.88|3269.18|3280.68|3271.98|3272.64|3263.94|932
1642425600000|2022-01-17 13:20:00|3278|3269.3|3279.08|3270.38|3279.99|3271.29|3275.64|3266.94|919
1642425900000|2022-01-17 13:25:00|3279.19|3270.49|3271.03|3262.33|3279.31|3270.61|3270.94|3262.24|1014
1642426200000|2022-01-17 13:30:00|3271.02|3262.32|3270.82|3262.12|3272.12|3263.42|3266.78|3258.08|919
1642426500000|2022-01-17 13:35:00|3270.85|3262.15|3273.69|3264.99|3275.86|3267.16|3269.15|3260.45|901
1642426800000|2022-01-17 13:40:00|3273.73|3265.03|3266.06|3257.36|3273.94|3265.24|3266.06|3257.36|982
1642427100000|2022-01-17 13:45:00|3265.78|3257.08|3266.38|3257.68|3268.43|3259.73|3265.3|3256.6|869
1642427400000|2022-01-17 13:50:00|3266.44|3257.74|3271.23|3262.53|3271.75|3263.05|3262.02|3253.32|979
1642427700000|2022-01-17 13:55:00|3271.43|3262.73|3273.41|3264.71|3275.18|3266.48|3271.43|3262.73|904
1642428000000|2022-01-17 14:00:00|3273.39|3264.69|3277.64|3268.94|3280.6|3271.9|3269.98|3261.28|1031
1642428300000|2022-01-17 14:05:00|3277.95|3269.25|3268.2|3259.5|3279.55|3270.85|3267.61|3258.91|936
1642428600000|2022-01-17 14:10:00|3268.24|3259.54|3269.07|3260.37|3271.08|3262.38|3264.53|3255.83|960
1642428900000|2022-01-17 14:15:00|3268.86|3260.16|3271.88|3263.18|3271.94|3263.24|3262.98|3254.28|970
1642429200000|2022-01-17 14:20:00|3271.87|3263.17|3275.72|3267.02|3275.77|3267.07|3271.28|3262.58|837
1642429500000|2022-01-17 14:25:00|3275.22|3266.52|3271.64|3262.94|3275.8|3267.1|3271.02|3262.32|910
1642429800000|2022-01-17 14:30:00|3271.65|3262.95|3262.45|3253.75|3272.97|3264.27|3262.08|3253.38|946
1642430100000|2022-01-17 14:35:00|3262.58|3253.88|3267.5|3258.8|3268.43|3259.73|3261.11|3252.41|873
1642430400000|2022-01-17 14:40:00|3267.42|3258.72|3268.5|3259.8|3268.8|3260.1|3266.45|3257.75|876
1642430700000|2022-01-17 14:45:00|3268.45|3259.75|3259.85|3251.15|3268.86|3260.16|3259.15|3250.45|956
1642431000000|2022-01-17 14:50:00|3259.77|3251.07|3258.23|3249.53|3260.47|3251.77|3255.82|3247.12|968
1642431300000|2022-01-17 14:55:00|3258.22|3249.52|3261.62|3252.92|3263.88|3255.18|3255.18|3246.48|989
1642431600000|2022-01-17 15:00:00|3261.63|3252.93|3245.66|3236.96|3263.42|3254.72|3244.14|3235.44|1055
1642431900000|2022-01-17 15:05:00|3245.69|3236.99|3230.11|3221.41|3250.43|3241.73|3229.81|3221.11|968
1642432200000|2022-01-17 15:10:00|3229.99|3221.29|3239.47|3230.77|3240.27|3231.57|3226.53|3217.83|1104
1642432500000|2022-01-17 15:15:00|3239.62|3230.92|3246.79|3238.09|3248.85|3240.15|3235.83|3227.13|1042
1642432800000|2022-01-17 15:20:00|3246.72|3238.02|3247.92|3239.22|3253.9|3245.2|3243.78|3235.08|987
1642433100000|2022-01-17 15:25:00|3247.81|3239.11|3253.81|3245.11|3254.67|3245.97|3247.34|3238.64|979
1642433400000|2022-01-17 15:30:00|3253.73|3245.03|3244.77|3236.07|3254.3|3245.6|3243.04|3234.34|1012
1642433700000|2022-01-17 15:35:00|3244.59|3235.89|3251.96|3243.26|3252.3|3243.6|3243.36|3234.66|969
1642434000000|2022-01-17 15:40:00|3251.95|3243.25|3253.31|3244.61|3254.14|3245.44|3250.72|3242.02|917
1642434300000|2022-01-17 15:45:00|3253.28|3244.58|3248.89|3240.19|3255.35|3246.65|3248.65|3239.95|894
1642434600000|2022-01-17 15:50:00|3249.04|3240.34|3243.12|3234.42|3249.2|3240.5|3242.48|3233.78|1010
1642434900000|2022-01-17 15:55:00|3243.03|3234.33|3241.52|3232.82|3244.74|3236.04|3236.26|3227.56|1015
1642435200000|2022-01-17 16:00:00|3241.67|3232.97|3250.46|3241.76|3251.06|3242.36|3238.67|3229.97|1004
1642435500000|2022-01-17 16:05:00|3250.49|3241.79|3233.18|3224.48|3250.93|3242.23|3233.15|3224.45|1000
1642435800000|2022-01-17 16:10:00|3232.97|3224.27|3218.15|3209.45|3232.97|3224.27|3214.41|3205.71|1127
1642436100000|2022-01-17 16:15:00|3218.23|3209.53|3224.75|3216.05|3229.26|3220.56|3214.09|3205.39|1132
1642436400000|2022-01-17 16:20:00|3224.87|3216.17|3238|3229.3|3239.34|3230.64|3221.14|3212.44|1065
1642436700000|2022-01-17 16:25:00|3237.89|3229.19|3237.41|3228.71|3242.84|3234.14|3236.91|3228.21|1076
1642437000000|2022-01-17 16:30:00|3237.46|3228.76|3232.68|3223.98|3242.48|3233.78|3232.21|3223.51|1068
1642437300000|2022-01-17 16:35:00|3232.67|3223.97|3234.07|3225.37|3237.55|3228.85|3230.72|3222.02|1034
1642437600000|2022-01-17 16:40:00|3234.01|3225.31|3236.38|3227.68|3236.48|3227.78|3228.56|3219.86|1060
1642437900000|2022-01-17 16:45:00|3236.48|3227.78|3230.92|3222.22|3239.34|3230.64|3228.87|3220.17|1052
1642438200000|2022-01-17 16:50:00|3230.94|3222.24|3233.69|3224.99|3234.85|3226.15|3226.49|3217.79|1009
1642438500000|2022-01-17 16:55:00|3233.74|3225.04|3233.52|3224.82|3238.28|3229.58|3232.86|3224.16|1022
1642438800000|2022-01-17 17:00:00|3233.46|3224.76|3223.18|3214.48|3235.85|3227.15|3221.04|3212.34|1026
1642439100000|2022-01-17 17:05:00|3223.19|3214.49|3223.63|3214.93|3230.63|3221.93|3219|3210.3|1118
1642439400000|2022-01-17 17:10:00|3223.9|3215.2|3216.09|3207.39|3225.75|3217.05|3214.56|3205.86|1035
1642439700000|2022-01-17 17:15:00|3216.08|3207.38|3225.21|3216.51|3225.48|3216.78|3212.23|3203.53|1095
1642440000000|2022-01-17 17:20:00|3225.54|3216.84|3218.21|3209.51|3227.12|3218.42|3217.44|3208.74|1058
1642440300000|2022-01-17 17:25:00|3218.09|3209.39|3209.31|3200.61|3218.24|3209.54|3206.67|3197.97|1099
1642440600000|2022-01-17 17:30:00|3209.4|3200.7|3216.29|3207.59|3216.32|3207.62|3198.4|3189.7|1117
1642440900000|2022-01-17 17:35:00|3215.83|3207.13|3213.88|3205.18|3220.64|3211.94|3213.88|3205.18|1024
1642441200000|2022-01-17 17:40:00|3213.87|3205.17|3222.26|3213.56|3222.62|3213.92|3212.37|3203.67|1065
1642441500000|2022-01-17 17:45:00|3222.27|3213.57|3214.21|3205.51|3223.62|3214.92|3214.05|3205.35|1028
1642441800000|2022-01-17 17:50:00|3214.14|3205.44|3213.35|3204.65|3217.7|3209|3212.35|3203.65|1007
1642442100000|2022-01-17 17:55:00|3213.16|3204.46|3212.04|3203.34|3213.16|3204.46|3208.91|3200.21|947
1642442400000|2022-01-17 18:00:00|3212.12|3203.42|3199.03|3190.33|3212.28|3203.58|3198.39|3189.69|1053
1642442700000|2022-01-17 18:05:00|3199.05|3190.35|3191.9|3183.2|3200.26|3191.56|3190.87|3182.17|1042
1642443000000|2022-01-17 18:10:00|3191.87|3183.17|3197.67|3188.97|3198.44|3189.74|3187.33|3178.63|1041
1642443300000|2022-01-17 18:15:00|3197.53|3188.83|3195.98|3187.28|3200.23|3191.53|3189.5|3180.8|1017
1642443600000|2022-01-17 18:20:00|3196.13|3187.43|3198.95|3190.25|3199.07|3190.37|3185.77|3177.07|1075
1642443900000|2022-01-17 18:25:00|3198.93|3190.23|3198.19|3189.49|3203.25|3194.55|3197.63|3188.93|923
1642444200000|2022-01-17 18:30:00|3198.18|3189.48|3203.81|3195.11|3204.11|3195.41|3196.29|3187.59|1002
1642444500000|2022-01-17 18:35:00|3203.77|3195.07|3203.54|3194.84|3204.47|3195.77|3199.49|3190.79|921
1642444800000|2022-01-17 18:40:00|3203.17|3194.47|3208.14|3199.44|3209|3200.3|3201.24|3192.54|961
1642445100000|2022-01-17 18:45:00|3208.17|3199.47|3217.21|3208.51|3217.38|3208.68|3207.98|3199.28|958
1642445400000|2022-01-17 18:50:00|3217.36|3208.66|3219.5|3210.8|3219.92|3211.22|3215.73|3207.03|1001
1642445700000|2022-01-17 18:55:00|3219.43|3210.73|3222.55|3213.85|3223.31|3214.61|3219.19|3210.49|948
1642446000000|2022-01-17 19:00:00|3222.53|3213.83|3224.77|3216.07|3226.64|3217.94|3222.1|3213.4|970
1642446300000|2022-01-17 19:05:00|3224.69|3215.99|3224.73|3216.03|3225.28|3216.58|3219.67|3210.97|888
1642446600000|2022-01-17 19:10:00|3224.72|3216.02|3228.92|3220.22|3229.52|3220.82|3222.25|3213.55|898
1642446900000|2022-01-17 19:15:00|3228.89|3220.19|3224.47|3215.77|3228.97|3220.27|3224.27|3215.57|881
1642447200000|2022-01-17 19:20:00|3224.48|3215.78|3223.7|3215|3225.35|3216.65|3221.51|3212.81|914
1642447500000|2022-01-17 19:25:00|3224.15|3215.45|3227.66|3218.96|3228.29|3219.59|3222.22|3213.52|874
1642447800000|2022-01-17 19:30:00|3227.78|3219.08|3228.72|3220.02|3229.42|3220.72|3224.4|3215.7|882
1642448100000|2022-01-17 19:35:00|3228.69|3219.99|3231.9|3223.2|3231.9|3223.2|3228.69|3219.99|864
1642448400000|2022-01-17 19:40:00|3231.94|3223.24|3228.94|3220.24|3232.03|3223.33|3228.83|3220.13|714
1642448700000|2022-01-17 19:45:00|3228.91|3220.21|3226.12|3217.42|3228.91|3220.21|3224.87|3216.17|796
1642449000000|2022-01-17 19:50:00|3226.02|3217.32|3228.77|3220.07|3228.77|3220.07|3225.61|3216.91|753
1642449300000|2022-01-17 19:55:00|3228.76|3220.06|3225.11|3216.41|3230.76|3222.06|3224.66|3215.96|737
1642449600000|2022-01-17 20:00:00|3225.16|3216.46|3226.4|3217.7|3228.9|3220.2|3224.35|3215.65|837
1642449900000|2022-01-17 20:05:00|3226.37|3217.67|3225.81|3217.11|3227.49|3218.79|3222.63|3213.93|828
1642450200000|2022-01-17 20:10:00|3225.8|3217.1|3220.37|3211.67|3227.32|3218.62|3219.33|3210.63|791
1642450500000|2022-01-17 20:15:00|3220.28|3211.58|3222.47|3213.77|3224.67|3215.97|3219.45|3210.75|821
1642450800000|2022-01-17 20:20:00|3222.85|3214.15|3227.13|3218.43|3227.15|3218.45|3221.25|3212.55|822
1642451100000|2022-01-17 20:25:00|3227.26|3218.56|3222.71|3214.01|3227.51|3218.81|3221.36|3212.66|875
1642451400000|2022-01-17 20:30:00|3222.69|3213.99|3220.37|3211.67|3223.41|3214.71|3218.65|3209.95|917
1642451700000|2022-01-17 20:35:00|3220.36|3211.66|3215.52|3206.82|3221.02|3212.32|3215.02|3206.32|904
1642452000000|2022-01-17 20:40:00|3215.5|3206.8|3215.6|3206.9|3216.83|3208.13|3213.2|3204.5|798
1642452300000|2022-01-17 20:45:00|3215.61|3206.91|3216.02|3207.32|3222.15|3213.45|3215.56|3206.86|881
1642452600000|2022-01-17 20:50:00|3215.91|3207.21|3219.37|3210.67|3220.1|3211.4|3215.91|3207.21|688
1642452900000|2022-01-17 20:55:00|3219.39|3210.69|3214.39|3205.69|3219.5|3210.8|3214.39|3205.69|811
1642453200000|2022-01-17 21:00:00|3214.43|3205.73|3214.76|3206.06|3215.24|3206.54|3211.84|3203.14|828
1642453500000|2022-01-17 21:05:00|3214.69|3205.99|3199.21|3190.51|3215.18|3206.48|3197.99|3189.29|756
1642453800000|2022-01-17 21:10:00|3199.25|3190.55|3199.94|3191.24|3201.08|3192.38|3195.77|3187.07|894
1642454100000|2022-01-17 21:15:00|3200|3191.3|3190.89|3182.19|3200.46|3191.76|3189.34|3180.64|950
1642454400000|2022-01-17 21:20:00|3190.86|3182.16|3186.85|3178.15|3193.3|3184.6|3186.84|3178.14|982
1642454700000|2022-01-17 21:25:00|3186.9|3178.2|3173.51|3164.81|3190.57|3181.87|3171.5|3162.8|970
1642455000000|2022-01-17 21:30:00|3173.52|3164.82|3171.41|3162.71|3175.79|3167.09|3168.71|3160.01|999
1642455300000|2022-01-17 21:35:00|3171.53|3162.83|3165.99|3157.29|3174.81|3166.11|3165.99|3157.29|998
1642455600000|2022-01-17 21:40:00|3164.9|3156.2|3161.78|3153.08|3168.05|3159.35|3158.91|3150.21|1078
1642455900000|2022-01-17 21:45:00|3162.14|3153.44|3162.49|3153.79|3167.73|3159.03|3159.05|3150.35|1020
1642456200000|2022-01-17 21:50:00|3162.54|3153.84|3167.47|3158.77|3167.92|3159.22|3157.22|3148.52|986
1642456500000|2022-01-17 21:55:00|3167.42|3158.72|3171.06|3162.36|3173.27|3164.57|3167.33|3158.63|926
1642456800000|2022-01-17 22:00:00|3170.94|3162.24|3163.25|3154.55|3171|3162.3|3161.31|3152.61|856
1642457100000|2022-01-17 22:05:00|3163.24|3154.54|3163.2|3154.5|3168.93|3160.23|3160.83|3152.13|899
1642457400000|2022-01-17 22:10:00|3163.08|3154.38|3158.44|3149.74|3166.73|3158.03|3158.24|3149.54|944
1642457700000|2022-01-17 22:15:00|3158.42|3149.72|3150.47|3141.77|3158.44|3149.74|3147.15|3138.45|1038
1642458000000|2022-01-17 22:20:00|3150.48|3141.78|3159.26|3150.56|3159.46|3150.76|3150.44|3141.74|922
1642458300000|2022-01-17 22:25:00|3159.23|3150.53|3169.26|3160.56|3169.36|3160.66|3158.83|3150.13|708
1642458600000|2022-01-17 22:30:00|3169.29|3160.59|3192.34|3183.64|3199.1|3190.4|3169.19|3160.49|929
1642458900000|2022-01-17 22:35:00|3192.24|3183.54|3215.13|3206.43|3221.95|3213.25|3192.24|3183.54|1014
1642459200000|2022-01-17 22:40:00|3215.22|3206.52|3215.9|3207.2|3216.98|3208.28|3207.04|3198.34|1059
1642459500000|2022-01-17 22:45:00|3215.83|3207.13|3208.25|3199.55|3215.98|3207.28|3207.21|3198.51|894
1642459800000|2022-01-17 22:50:00|3208.26|3199.56|3196.84|3188.14|3209.21|3200.51|3196.11|3187.41|983
1642460100000|2022-01-17 22:55:00|3196.87|3188.17|3198.24|3189.54|3203.97|3195.27|3196.72|3188.02|988
1642460400000|2022-01-17 23:00:00|3198.29|3189.59|3205.88|3197.18|3208.32|3199.62|3197.77|3189.07|993
1642460700000|2022-01-17 23:05:00|3205.84|3197.14|3211.36|3202.66|3213.88|3205.18|3203.65|3194.95|988
1642461000000|2022-01-17 23:10:00|3211.37|3202.67|3218.52|3209.82|3223.62|3214.92|3211.13|3202.43|922
1642461300000|2022-01-17 23:15:00|3218.51|3209.81|3221.35|3212.65|3226.79|3218.09|3212.58|3203.88|1029
1642461600000|2022-01-17 23:20:00|3221.38|3212.68|3215.19|3206.49|3221.6|3212.9|3214.32|3205.62|965
1642461900000|2022-01-17 23:25:00|3215.21|3206.51|3213.97|3205.27|3215.21|3206.51|3211.25|3202.55|822
1642462200000|2022-01-17 23:30:00|3213.95|3205.25|3212.81|3204.11|3215.74|3207.04|3209.48|3200.78|906
1642462500000|2022-01-17 23:35:00|3212.8|3204.1|3214.44|3205.74|3217.97|3209.27|3212.53|3203.83|866
1642462800000|2022-01-17 23:40:00|3214.52|3205.82|3216.43|3207.73|3216.58|3207.88|3212.86|3204.16|802
1642463100000|2022-01-17 23:45:00|3216.44|3207.74|3217.89|3209.19|3218.64|3209.94|3214.64|3205.94|824
1642463400000|2022-01-17 23:50:00|3217.91|3209.21|3213.16|3204.46|3217.91|3209.21|3210.71|3202.01|861
1642463700000|2022-01-17 23:55:00|3213.17|3204.47|3215.22|3206.52|3217.81|3209.11|3212.93|3204.23|884
1642464000000|2022-01-18 00:00:00|3215.23|3206.53|3217.33|3208.63|3223.06|3214.36|3214.65|3205.95|1002
1642464300000|2022-01-18 00:05:00|3217.21|3208.51|3223.58|3214.88|3223.98|3215.28|3210.87|3202.17|941
1642464600000|2022-01-18 00:10:00|3223.51|3214.81|3229.78|3221.08|3235.28|3226.58|3223.13|3214.43|1002
1642464900000|2022-01-18 00:15:00|3229.86|3221.16|3233.45|3224.75|3238.85|3230.15|3229.81|3221.11|960
1642465200000|2022-01-18 00:20:00|3233.41|3224.71|3234.24|3225.54|3240.92|3232.22|3233.3|3224.6|1009
1642465500000|2022-01-18 00:25:00|3234.32|3225.62|3232.17|3223.47|3236.01|3227.31|3231.6|3222.9|928
1642465800000|2022-01-18 00:30:00|3232.2|3223.5|3229.61|3220.91|3233.73|3225.03|3226.97|3218.27|869
1642466100000|2022-01-18 00:35:00|3229.59|3220.89|3229.9|3221.2|3233.19|3224.49|3229.04|3220.34|889
1642466400000|2022-01-18 00:40:00|3229.93|3221.23|3229.19|3220.49|3230.6|3221.9|3225.36|3216.66|909
1642466700000|2022-01-18 00:45:00|3229.2|3220.5|3234.29|3225.59|3235.25|3226.55|3228.56|3219.86|809
1642467000000|2022-01-18 00:50:00|3234.34|3225.64|3236.36|3227.66|3238.66|3229.96|3233.92|3225.22|925
1642467300000|2022-01-18 00:55:00|3236.46|3227.76|3234.23|3225.53|3236.67|3227.97|3232.8|3224.1|858
1642467600000|2022-01-18 01:00:00|3234.22|3225.52|3232.07|3223.37|3235.93|3227.23|3229.99|3221.29|986
1642467900000|2022-01-18 01:05:00|3232.1|3223.4|3233.23|3224.53|3234.32|3225.62|3231.86|3223.16|735
1642468200000|2022-01-18 01:10:00|3233.19|3224.49|3244.17|3235.47|3248.77|3240.07|3231.99|3223.29|959
1642468500000|2022-01-18 01:15:00|3244.11|3235.41|3238.86|3230.16|3244.38|3235.68|3238.41|3229.71|947
1642468800000|2022-01-18 01:20:00|3238.91|3230.21|3238.71|3230.01|3240.86|3232.16|3237.84|3229.14|882
1642469100000|2022-01-18 01:25:00|3238.69|3229.99|3238.32|3229.62|3242.61|3233.91|3237.96|3229.26|862
1642469400000|2022-01-18 01:30:00|3238.29|3229.59|3231.19|3222.49|3238.48|3229.78|3230.84|3222.14|634
1642469700000|2022-01-18 01:35:00|3231.21|3222.51|3230.75|3222.05|3233.62|3224.92|3229.36|3220.66|881
1642470000000|2022-01-18 01:40:00|3230.79|3222.09|3227.98|3219.28|3231.93|3223.23|3227.25|3218.55|907
1642470300000|2022-01-18 01:45:00|3227.97|3219.27|3226|3217.3|3229.71|3221.01|3224.17|3215.47|817
1642470600000|2022-01-18 01:50:00|3225.85|3217.15|3226.09|3217.39|3226.79|3218.09|3223.75|3215.05|880
1642470900000|2022-01-18 01:55:00|3226.01|3217.31|3228.33|3219.63|3228.7|3220|3225.29|3216.59|935
1642471200000|2022-01-18 02:00:00|3228.47|3219.77|3221.99|3213.29|3229.7|3221|3220.05|3211.35|914
1642471500000|2022-01-18 02:05:00|3221.94|3213.24|3218.34|3209.64|3223.94|3215.24|3218.33|3209.63|922
1642471800000|2022-01-18 02:10:00|3218.36|3209.66|3216.21|3207.51|3218.37|3209.67|3214.77|3206.07|923
1642472100000|2022-01-18 02:15:00|3216.25|3207.55|3217.79|3209.09|3219.2|3210.5|3215.74|3207.04|874
1642472400000|2022-01-18 02:20:00|3217.8|3209.1|3215.52|3206.82|3218.24|3209.54|3214.59|3205.89|801
1642472700000|2022-01-18 02:25:00|3215.53|3206.83|3216.44|3207.74|3216.49|3207.79|3214.93|3206.23|855
1642473000000|2022-01-18 02:30:00|3216.42|3207.72|3217.8|3209.1|3218.67|3209.97|3216.22|3207.52|801
1642473300000|2022-01-18 02:35:00|3217.68|3208.98|3219.1|3210.4|3219.42|3210.72|3214.61|3205.91|812
1642473600000|2022-01-18 02:40:00|3219.21|3210.51|3221.92|3213.22|3222.53|3213.83|3219.06|3210.36|691
1642473900000|2022-01-18 02:45:00|3221.93|3213.23|3222.78|3214.08|3223.19|3214.49|3220.96|3212.26|674
1642474200000|2022-01-18 02:50:00|3222.71|3214.01|3217.1|3208.4|3224.1|3215.4|3216.7|3208|902
1642474500000|2022-01-18 02:55:00|3217.08|3208.38|3222.99|3214.29|3223.27|3214.57|3214.87|3206.17|791
1642474800000|2022-01-18 03:00:00|3222.92|3214.22|3218.46|3209.76|3223.98|3215.28|3218.33|3209.63|888
1642475100000|2022-01-18 03:05:00|3218.38|3209.68|3222.85|3214.15|3223.87|3215.17|3218.33|3209.63|843
1642475400000|2022-01-18 03:10:00|3222.95|3214.25|3218.39|3209.69|3223.47|3214.77|3217.67|3208.97|819
1642475700000|2022-01-18 03:15:00|3218.32|3209.62|3213.04|3204.34|3218.39|3209.69|3211.81|3203.11|830
1642476000000|2022-01-18 03:20:00|3213.01|3204.31|3207.4|3198.7|3214.28|3205.58|3207.2|3198.5|893
1642476300000|2022-01-18 03:25:00|3207.46|3198.76|3198.89|3190.19|3208.23|3199.53|3198.89|3190.19|908
1642476600000|2022-01-18 03:30:00|3198.86|3190.16|3201.6|3192.9|3202.71|3194.01|3195.76|3187.06|951
1642476900000|2022-01-18 03:35:00|3201.53|3192.83|3190.12|3181.42|3202.31|3193.61|3189.56|3180.86|1017
1642477200000|2022-01-18 03:40:00|3190.04|3181.34|3185.38|3176.68|3190.07|3181.37|3182.73|3174.03|1069
1642477500000|2022-01-18 03:45:00|3185.46|3176.76|3185.94|3177.24|3191.38|3182.68|3181.35|3172.65|995
1642477800000|2022-01-18 03:50:00|3185.96|3177.26|3191.53|3182.83|3191.84|3183.14|3185|3176.3|937
1642478100000|2022-01-18 03:55:00|3191.59|3182.89|3187.08|3178.38|3191.67|3182.97|3184.85|3176.15|923
1642478400000|2022-01-18 04:00:00|3187.09|3178.39|3187.85|3179.15|3188.31|3179.61|3181.56|3172.86|959
1642478700000|2022-01-18 04:05:00|3188.17|3179.47|3192.34|3183.64|3192.85|3184.15|3187.76|3179.06|743
1642479000000|2022-01-18 04:10:00|3192.35|3183.65|3185.31|3176.61|3192.39|3183.69|3183.89|3175.19|931
1642479300000|2022-01-18 04:15:00|3185.48|3176.78|3173.17|3164.47|3188.33|3179.63|3173.14|3164.44|1046
1642479600000|2022-01-18 04:20:00|3173.18|3164.48|3172.82|3164.12|3175.72|3167.02|3168.98|3160.28|1095
1642479900000|2022-01-18 04:25:00|3172.77|3164.07|3177.41|3168.71|3179.68|3170.98|3172.47|3163.77|968
1642480200000|2022-01-18 04:30:00|3177.3|3168.6|3173.01|3164.31|3178.13|3169.43|3172.78|3164.08|984
1642480500000|2022-01-18 04:35:00|3173.04|3164.34|3183.91|3175.21|3186.15|3177.45|3173.02|3164.32|918
1642480800000|2022-01-18 04:40:00|3183.92|3175.22|3184.76|3176.06|3187.81|3179.11|3183.77|3175.07|884
1642481100000|2022-01-18 04:45:00|3184.79|3176.09|3182.89|3174.19|3186.23|3177.53|3182.44|3173.74|863
1642481400000|2022-01-18 04:50:00|3182.84|3174.14|3185.62|3176.92|3185.87|3177.17|3178.7|3170|866
1642481700000|2022-01-18 04:55:00|3185.65|3176.95|3180.78|3172.08|3186.76|3178.06|3180.58|3171.88|832
1642482000000|2022-01-18 05:00:00|3180.75|3172.05|3172.18|3163.48|3181.78|3173.08|3171.46|3162.76|729
1642482300000|2022-01-18 05:05:00|3171.96|3163.26|3184.48|3175.78|3184.66|3175.96|3171.23|3162.53|901
1642482600000|2022-01-18 05:10:00|3184.55|3175.85|3186.78|3178.08|3187.74|3179.04|3182.4|3173.7|871
1642482900000|2022-01-18 05:15:00|3186.76|3178.06|3183.3|3174.6|3187.19|3178.49|3183.02|3174.32|771
1642483200000|2022-01-18 05:20:00|3183.28|3174.58|3180.01|3171.31|3183.81|3175.11|3179.41|3170.71|757
1642483500000|2022-01-18 05:25:00|3180.02|3171.32|3185.3|3176.6|3185.74|3177.04|3179.89|3171.19|697
1642483800000|2022-01-18 05:30:00|3185.31|3176.61|3180.03|3171.33|3186.35|3177.65|3178.34|3169.64|741
1642484100000|2022-01-18 05:35:00|3180|3171.3|3179.88|3171.18|3184.03|3175.33|3179.41|3170.71|819
1642484400000|2022-01-18 05:40:00|3179.87|3171.17|3177.4|3168.7|3179.9|3171.2|3176.6|3167.9|692
1642484700000|2022-01-18 05:45:00|3177.34|3168.64|3184.13|3175.43|3186.36|3177.66|3177.29|3168.59|738
1642485000000|2022-01-18 05:50:00|3184.18|3175.48|3185.62|3176.92|3185.62|3176.92|3181.52|3172.82|735
1642485300000|2022-01-18 05:55:00|3185.76|3177.06|3179.77|3171.07|3185.79|3177.09|3179.64|3170.94|850
1642485600000|2022-01-18 06:00:00|3179.75|3171.05|3188.81|3180.11|3189.22|3180.52|3179.59|3170.89|831
1642485900000|2022-01-18 06:05:00|3188.71|3180.01|3189.97|3181.27|3191.16|3182.46|3188.26|3179.56|818
1642486200000|2022-01-18 06:10:00|3189.98|3181.28|3191.45|3182.75|3193.65|3184.95|3189.03|3180.33|926
1642486500000|2022-01-18 06:15:00|3191.57|3182.87|3192.66|3183.96|3193|3184.3|3189.15|3180.45|778
1642486800000|2022-01-18 06:20:00|3192.7|3184|3199.97|3191.27|3200.01|3191.31|3191.94|3183.24|828
1642487100000|2022-01-18 06:25:00|3199.76|3191.06|3203.86|3195.16|3204.18|3195.48|3199.76|3191.06|822
1642487400000|2022-01-18 06:30:00|3203.88|3195.18|3198.43|3189.73|3203.88|3195.18|3197.63|3188.93|936
1642487700000|2022-01-18 06:35:00|3198.25|3189.55|3200.55|3191.85|3201.46|3192.76|3197.54|3188.84|826
1642488000000|2022-01-18 06:40:00|3200.52|3191.82|3201.42|3192.72|3203.6|3194.9|3199.86|3191.16|722
1642488300000|2022-01-18 06:45:00|3201.43|3192.73|3210.88|3202.18|3211.21|3202.51|3200.33|3191.63|753
1642488600000|2022-01-18 06:50:00|3210.84|3202.14|3207.19|3198.49|3211.93|3203.23|3206.49|3197.79|844
1642488900000|2022-01-18 06:55:00|3207.18|3198.48|3206.69|3197.99|3209.57|3200.87|3206.31|3197.61|878
1642489200000|2022-01-18 07:00:00|3206.8|3198.1|3206.36|3197.66|3211.05|3202.35|3205.9|3197.2|825
1642489500000|2022-01-18 07:05:00|3206.21|3197.51|3200.73|3192.03|3206.73|3198.03|3198.69|3189.99|905
1642489800000|2022-01-18 07:10:00|3200.72|3192.02|3199.13|3190.43|3201.04|3192.34|3198.34|3189.64|864
1642490100000|2022-01-18 07:15:00|3199.23|3190.53|3202.38|3193.68|3203.08|3194.38|3199.09|3190.39|807
1642490400000|2022-01-18 07:20:00|3202.32|3193.62|3189.5|3180.8|3203.81|3195.11|3189.49|3180.79|919
1642490700000|2022-01-18 07:25:00|3189.55|3180.85|3192.72|3184.02|3194.4|3185.7|3188.56|3179.86|849
1642491000000|2022-01-18 07:30:00|3192.69|3183.99|3191.88|3183.18|3194.5|3185.8|3187.32|3178.62|914
1642491300000|2022-01-18 07:35:00|3192.11|3183.41|3191.7|3183|3193.02|3184.32|3188.4|3179.7|888
1642491600000|2022-01-18 07:40:00|3191.94|3183.24|3189.5|3180.8|3193.18|3184.48|3187.26|3178.56|963
1642491900000|2022-01-18 07:45:00|3189.44|3180.74|3193.02|3184.32|3193.73|3185.03|3187.91|3179.21|986
1642492200000|2022-01-18 07:50:00|3193.01|3184.31|3188.39|3179.69|3194.48|3185.78|3188.34|3179.64|873
1642492500000|2022-01-18 07:55:00|3188.41|3179.71|3192.57|3183.87|3193.35|3184.65|3188.19|3179.49|893
1642492800000|2022-01-18 08:00:00|3192.58|3183.88|3190.72|3182.02|3193.55|3184.85|3186.73|3178.03|965
1642493100000|2022-01-18 08:05:00|3190.67|3181.97|3187.69|3178.99|3191.41|3182.71|3183.2|3174.5|1036
1642493400000|2022-01-18 08:10:00|3187.39|3178.69|3180.46|3171.76|3188.17|3179.47|3178.23|3169.53|1056
1642493700000|2022-01-18 08:15:00|3180.51|3171.81|3173.46|3164.76|3182.91|3174.21|3172.93|3164.23|1049
1642494000000|2022-01-18 08:20:00|3173.84|3165.14|3164.33|3155.63|3176.8|3168.1|3160.24|3151.54|1039
1642494300000|2022-01-18 08:25:00|3164.49|3155.79|3159.41|3150.71|3167.01|3158.31|3155.41|3146.71|1075
1642494600000|2022-01-18 08:30:00|3159.11|3150.41|3162.87|3154.17|3163.11|3154.41|3156.99|3148.29|1051
1642494900000|2022-01-18 08:35:00|3162.79|3154.09|3161.69|3152.99|3165.16|3156.46|3155.15|3146.45|1065
1642495200000|2022-01-18 08:40:00|3161.74|3153.04|3166.19|3157.49|3167.01|3158.31|3160.5|3151.8|990
1642495500000|2022-01-18 08:45:00|3166.08|3157.38|3168.29|3159.59|3168.93|3160.23|3160.65|3151.95|994
1642495800000|2022-01-18 08:50:00|3168.38|3159.68|3160.43|3151.73|3168.38|3159.68|3157.1|3148.4|1032
1642496100000|2022-01-18 08:55:00|3160.66|3151.96|3161.36|3152.66|3166.09|3157.39|3159.62|3150.92|1008
1642496400000|2022-01-18 09:00:00|3161.58|3152.88|3162.68|3153.98|3167.18|3158.48|3158.23|3149.53|1036
1642496700000|2022-01-18 09:05:00|3162.84|3154.14|3157.49|3148.79|3163.81|3155.11|3156.53|3147.83|1043
1642497000000|2022-01-18 09:10:00|3157.73|3149.03|3151.85|3143.15|3160.81|3152.11|3149.85|3141.15|1115
1642497300000|2022-01-18 09:15:00|3151.91|3143.21|3139.76|3131.06|3154.12|3145.42|3137|3128.3|1084
1642497600000|2022-01-18 09:20:00|3139.78|3131.08|3145.49|3136.79|3145.49|3136.79|3134.41|3125.71|1100
1642497900000|2022-01-18 09:25:00|3145.52|3136.82|3166.43|3157.73|3169.2|3160.5|3145.43|3136.73|1081
1642498200000|2022-01-18 09:30:00|3166.55|3157.85|3164.37|3155.67|3177.82|3169.12|3161.95|3153.25|1102
1642498500000|2022-01-18 09:35:00|3164.47|3155.77|3166.96|3158.26|3175.29|3166.59|3161.96|3153.26|1066
1642498800000|2022-01-18 09:40:00|3167.14|3158.44|3170.25|3161.55|3172.97|3164.27|3166.16|3157.46|1044
1642499100000|2022-01-18 09:45:00|3170.29|3161.59|3178.91|3170.21|3179.41|3170.71|3167.31|3158.61|1042
1642499400000|2022-01-18 09:50:00|3178.95|3170.25|3173.37|3164.67|3180.16|3171.46|3171|3162.3|1001
1642499700000|2022-01-18 09:55:00|3173.36|3164.66|3171.06|3162.36|3173.36|3164.66|3168.87|3160.17|954
1642500000000|2022-01-18 10:00:00|3170.88|3162.18|3169.71|3161.01|3173.29|3164.59|3162.08|3153.38|988
1642500300000|2022-01-18 10:05:00|3169.49|3160.79|3174.24|3165.54|3176.53|3167.83|3168.73|3160.03|907
1642500600000|2022-01-18 10:10:00|3174.22|3165.52|3177.1|3168.4|3179.41|3170.71|3172.71|3164.01|909
1642500900000|2022-01-18 10:15:00|3177.06|3168.36|3171.83|3163.13|3180.57|3171.87|3171.22|3162.52|895
1642501200000|2022-01-18 10:20:00|3171.84|3163.14|3171.56|3162.86|3174.27|3165.57|3169.86|3161.16|777
1642501500000|2022-01-18 10:25:00|3171.65|3162.95|3177.08|3168.38|3179.05|3170.35|3171.59|3162.89|781
1642501800000|2022-01-18 10:30:00|3177.21|3168.51|3192.87|3184.17|3197.28|3188.58|3176.92|3168.22|985
1642502100000|2022-01-18 10:35:00|3193.02|3184.32|3192.15|3183.45|3195.52|3186.82|3187.63|3178.93|853
1642502400000|2022-01-18 10:40:00|3192.16|3183.46|3186.96|3178.26|3194.52|3185.82|3186.63|3177.93|804
1642502700000|2022-01-18 10:45:00|3187.08|3178.38|3184.9|3176.2|3190.31|3181.61|3182.82|3174.12|827
1642503000000|2022-01-18 10:50:00|3184.94|3176.24|3185.43|3176.73|3188.49|3179.79|3184.94|3176.24|769
1642503300000|2022-01-18 10:55:00|3185.48|3176.78|3180.86|3172.16|3185.64|3176.94|3180.06|3171.36|754
1642503600000|2022-01-18 11:00:00|3180.87|3172.17|3177.68|3168.98|3181.76|3173.06|3176.66|3167.96|899
1642503900000|2022-01-18 11:05:00|3177.71|3169.01|3174.39|3165.69|3178.12|3169.42|3174.21|3165.51|810
1642504200000|2022-01-18 11:10:00|3174.37|3165.67|3171.69|3162.99|3175.87|3167.17|3169.43|3160.73|856
1642504500000|2022-01-18 11:15:00|3171.66|3162.96|3167.92|3159.22|3174.86|3166.16|3167.7|3159|892
1642504800000|2022-01-18 11:20:00|3167.8|3159.1|3165.88|3157.18|3169.2|3160.5|3163.96|3155.26|858
1642505100000|2022-01-18 11:25:00|3165.87|3157.17|3168.53|3159.83|3168.86|3160.16|3163.31|3154.61|835
1642505400000|2022-01-18 11:30:00|3168.52|3159.82|3160.66|3151.96|3170.33|3161.63|3159.13|3150.43|921
1642505700000|2022-01-18 11:35:00|3160.61|3151.91|3170.17|3161.47|3171.37|3162.67|3160.41|3151.71|779
1642506000000|2022-01-18 11:40:00|3170.36|3161.66|3168.54|3159.84|3171.66|3162.96|3166.38|3157.68|809
1642506300000|2022-01-18 11:45:00|3168.43|3159.73|3170.38|3161.68|3175.23|3166.53|3167.2|3158.5|816
1642506600000|2022-01-18 11:50:00|3170.42|3161.72|3167.13|3158.43|3174.56|3165.86|3164.67|3155.97|850
1642506900000|2022-01-18 11:55:00|3167.2|3158.5|3177.17|3168.47|3179.72|3171.02|3167.2|3158.5|874
1642507200000|2022-01-18 12:00:00|3177.11|3168.41|3179.83|3171.13|3186.98|3178.28|3175.34|3166.64|1034
1642507500000|2022-01-18 12:05:00|3179.73|3171.03|3170.8|3162.1|3182.07|3173.37|3168.68|3159.98|982
1642507800000|2022-01-18 12:10:00|3170.91|3162.21|3165.13|3156.43|3173.12|3164.42|3163.45|3154.75|939
1642508100000|2022-01-18 12:15:00|3165.17|3156.47|3155.43|3146.73|3165.75|3157.05|3153.82|3145.12|1020
1642508400000|2022-01-18 12:20:00|3155.54|3146.84|3156.84|3148.14|3162.42|3153.72|3154.11|3145.41|834
1642508700000|2022-01-18 12:25:00|3156.83|3148.13|3160.77|3152.07|3161.6|3152.9|3153.67|3144.97|778
1642509000000|2022-01-18 12:30:00|3160.72|3152.02|3163.57|3154.87|3168.28|3159.58|3154.01|3145.31|963
1642509300000|2022-01-18 12:35:00|3163.5|3154.8|3162.62|3153.92|3165.38|3156.68|3161.42|3152.72|980
1642509600000|2022-01-18 12:40:00|3162.65|3153.95|3155.87|3147.17|3162.88|3154.18|3154.75|3146.05|951
1642509900000|2022-01-18 12:45:00|3155.86|3147.16|3159.06|3150.36|3162.83|3154.13|3154.85|3146.15|1034
1642510200000|2022-01-18 12:50:00|3159.03|3150.33|3166.46|3157.76|3166.63|3157.93|3158.56|3149.86|944
1642510500000|2022-01-18 12:55:00|3166.42|3157.72|3167.66|3158.96|3169.94|3161.24|3165.39|3156.69|993
1642510800000|2022-01-18 13:00:00|3167.67|3158.97|3158.62|3149.92|3170.97|3162.27|3158.35|3149.65|967
1642511100000|2022-01-18 13:05:00|3158.31|3149.61|3152.51|3143.81|3159.33|3150.63|3152.38|3143.68|992
1642511400000|2022-01-18 13:10:00|3152.37|3143.67|3149.51|3140.81|3157.62|3148.92|3148.53|3139.83|913
1642511700000|2022-01-18 13:15:00|3149.49|3140.79|3140.55|3131.85|3149.81|3141.11|3139.55|3130.85|1054
1642512000000|2022-01-18 13:20:00|3140.6|3131.9|3132.48|3123.78|3146.14|3137.44|3131.36|3122.66|1088
1642512300000|2022-01-18 13:25:00|3132.53|3123.83|3118.29|3109.59|3135.03|3126.33|3116.42|3107.72|1078
1642512600000|2022-01-18 13:30:00|3118.25|3109.55|3128.2|3119.5|3129.43|3120.73|3116.46|3107.76|1072
1642512900000|2022-01-18 13:35:00|3128.12|3119.42|3137.33|3128.63|3140.3|3131.6|3125.09|3116.39|994
1642513200000|2022-01-18 13:40:00|3137.44|3128.74|3128.96|3120.26|3140.5|3131.8|3128.96|3120.26|1018
1642513500000|2022-01-18 13:45:00|3128.97|3120.27|3144.48|3135.78|3149.51|3140.81|3125.63|3116.93|1062
1642513800000|2022-01-18 13:50:00|3144.52|3135.82|3142.06|3133.36|3147.45|3138.75|3138.84|3130.14|1054
1642514100000|2022-01-18 13:55:00|3142.09|3133.39|3144.54|3135.84|3146.72|3138.02|3140.48|3131.78|991
1642514400000|2022-01-18 14:00:00|3144.58|3135.88|3141.49|3132.79|3149.02|3140.32|3140.37|3131.67|1010
1642514700000|2022-01-18 14:05:00|3141.41|3132.71|3134.35|3125.65|3142.59|3133.89|3132.15|3123.45|1047
1642515000000|2022-01-18 14:10:00|3134.19|3125.49|3128.7|3120|3136.04|3127.34|3128.11|3119.41|1076
1642515300000|2022-01-18 14:15:00|3128.68|3119.98|3126.34|3117.64|3133.96|3125.26|3123.59|3114.89|1052
1642515600000|2022-01-18 14:20:00|3125.47|3116.77|3121.03|3112.33|3127.46|3118.76|3119.45|3110.75|1032
1642515900000|2022-01-18 14:25:00|3121.07|3112.37|3126.51|3117.81|3128.67|3119.97|3110.1|3101.4|1086
1642516200000|2022-01-18 14:30:00|3126.52|3117.82|3111.27|3102.57|3126.56|3117.86|3109.13|3100.43|896
1642516500000|2022-01-18 14:35:00|3111.28|3102.58|3117.23|3108.53|3122.53|3113.83|3105.92|3097.22|1119
1642516800000|2022-01-18 14:40:00|3117.26|3108.56|3132.22|3123.52|3140.63|3131.93|3111.68|3102.98|1140
1642517100000|2022-01-18 14:45:00|3132.26|3123.56|3119.33|3110.63|3135.37|3126.67|3114.73|3106.03|1113
1642517400000|2022-01-18 14:50:00|3119.29|3110.59|3114.33|3105.63|3121.78|3113.08|3109.06|3100.36|1120
1642517700000|2022-01-18 14:55:00|3114.2|3105.5|3123.99|3115.29|3123.99|3115.29|3108.57|3099.87|1110
1642518000000|2022-01-18 15:00:00|3124.05|3115.35|3131.48|3122.78|3132|3123.3|3120.05|3111.35|1112
1642518300000|2022-01-18 15:05:00|3131.53|3122.83|3141.47|3132.77|3144.25|3135.55|3130.54|3121.84|1110
1642518600000|2022-01-18 15:10:00|3141.45|3132.75|3132.95|3124.25|3148.76|3140.06|3132.95|3124.25|1117
1642518900000|2022-01-18 15:15:00|3132.62|3123.92|3132.69|3123.99|3141.96|3133.26|3131.67|3122.97|1125
1642519200000|2022-01-18 15:20:00|3132.72|3124.02|3144.47|3135.77|3144.52|3135.82|3128.79|3120.09|1067
1642519500000|2022-01-18 15:25:00|3144.29|3135.59|3145.44|3136.74|3146.35|3137.65|3138.67|3129.97|1115
1642519800000|2022-01-18 15:30:00|3145.46|3136.76|3145.42|3136.72|3148.77|3140.07|3141.37|3132.67|1079
1642520100000|2022-01-18 15:35:00|3145.44|3136.74|3132.3|3123.6|3146.12|3137.42|3130.32|3121.62|1060
1642520400000|2022-01-18 15:40:00|3132.18|3123.48|3140.05|3131.35|3141.4|3132.7|3128.06|3119.36|1052
1642520700000|2022-01-18 15:45:00|3140.06|3131.36|3137.15|3128.45|3142.9|3134.2|3134.15|3125.45|1059
1642521000000|2022-01-18 15:50:00|3137.11|3128.41|3130.84|3122.14|3139.09|3130.39|3130.64|3121.94|1015
1642521300000|2022-01-18 15:55:00|3130.86|3122.16|3121.11|3112.41|3130.89|3122.19|3118.64|3109.94|1004
1642521600000|2022-01-18 16:00:00|3121.1|3112.4|3127.39|3118.69|3129.91|3121.21|3116.43|3107.73|1035
1642521900000|2022-01-18 16:05:00|3127.45|3118.75|3117.23|3108.53|3130.13|3121.43|3116.64|3107.94|1065
1642522200000|2022-01-18 16:10:00|3117.5|3108.8|3115.32|3106.62|3119.49|3110.79|3112.05|3103.35|1087
1642522500000|2022-01-18 16:15:00|3115.17|3106.47|3124.42|3115.72|3124.93|3116.23|3115.02|3106.32|1007
1642522800000|2022-01-18 16:20:00|3124.15|3115.45|3126.09|3117.39|3129.35|3120.65|3119.2|3110.5|1068
1642523100000|2022-01-18 16:25:00|3126.28|3117.58|3121.17|3112.47|3126.28|3117.58|3119.4|3110.7|999
1642523400000|2022-01-18 16:30:00|3121.19|3112.49|3109.04|3100.34|3121.26|3112.56|3108.09|3099.39|1030
1642523700000|2022-01-18 16:35:00|3109.03|3100.33|3132.25|3123.55|3132.4|3123.7|3107.52|3098.82|1051
1642524000000|2022-01-18 16:40:00|3132.15|3123.45|3137.39|3128.69|3138.42|3129.72|3128.34|3119.64|1039
1642524300000|2022-01-18 16:45:00|3137.36|3128.66|3137.15|3128.45|3141.16|3132.46|3134.03|3125.33|1061
1642524600000|2022-01-18 16:50:00|3137.31|3128.61|3139.35|3130.65|3145.03|3136.33|3135.71|3127.01|1065
1642524900000|2022-01-18 16:55:00|3139.5|3130.8|3136.46|3127.76|3140.54|3131.84|3134.41|3125.71|1026
1642525200000|2022-01-18 17:00:00|3136.44|3127.74|3124.65|3115.95|3138.25|3129.55|3124.05|3115.35|981
1642525500000|2022-01-18 17:05:00|3124.61|3115.91|3122.42|3113.72|3125.98|3117.28|3118.02|3109.32|1064
1642525800000|2022-01-18 17:10:00|3122.39|3113.69|3124.58|3115.88|3126.37|3117.67|3119.59|3110.89|1020
1642526100000|2022-01-18 17:15:00|3124.59|3115.89|3130.68|3121.98|3133.63|3124.93|3119.7|3111|1051
1642526400000|2022-01-18 17:20:00|3130.47|3121.77|3124.77|3116.07|3133.65|3124.95|3124.09|3115.39|1015
1642526700000|2022-01-18 17:25:00|3124.75|3116.05|3118.26|3109.56|3126.99|3118.29|3118.09|3109.39|945
1642527000000|2022-01-18 17:30:00|3118.25|3109.55|3113.44|3104.74|3118.43|3109.73|3108.7|3100|1018
1642527300000|2022-01-18 17:35:00|3113.35|3104.65|3110.81|3102.11|3117.12|3108.42|3109.76|3101.06|1013
1642527600000|2022-01-18 17:40:00|3110.86|3102.16|3123.85|3115.15|3125.05|3116.35|3110.69|3101.99|937
1642527900000|2022-01-18 17:45:00|3123.95|3115.25|3114.84|3106.14|3124.5|3115.8|3114.21|3105.51|1018
1642528200000|2022-01-18 17:50:00|3115.38|3106.68|3109.74|3101.04|3117.56|3108.86|3109.22|3100.52|1014
1642528500000|2022-01-18 17:55:00|3109.94|3101.24|3109.46|3100.76|3112.95|3104.25|3108.93|3100.23|982
1642528800000|2022-01-18 18:00:00|3109.44|3100.74|3096.59|3087.89|3109.56|3100.86|3094.65|3085.95|1087
1642529100000|2022-01-18 18:05:00|3096.65|3087.95|3101.17|3092.47|3101.17|3092.47|3089.34|3080.64|1073
1642529400000|2022-01-18 18:10:00|3101.05|3092.35|3106.96|3098.26|3110.11|3101.41|3097|3088.3|1079
1642529700000|2022-01-18 18:15:00|3106.97|3098.27|3115.36|3106.66|3117.68|3108.98|3104.25|3095.55|1033
1642530000000|2022-01-18 18:20:00|3115.34|3106.64|3101.3|3092.6|3115.38|3106.68|3100.59|3091.89|1046
1642530300000|2022-01-18 18:25:00|3101.31|3092.61|3097.76|3089.06|3102.93|3094.23|3094.25|3085.55|1054
1642530600000|2022-01-18 18:30:00|3097.85|3089.15|3101.87|3093.17|3105.37|3096.67|3094.99|3086.29|1080
1642530900000|2022-01-18 18:35:00|3102.13|3093.43|3102.82|3094.12|3105.18|3096.48|3095.72|3087.02|1077
1642531200000|2022-01-18 18:40:00|3102.83|3094.13|3110.36|3101.66|3110.58|3101.88|3101.07|3092.37|1064
1642531500000|2022-01-18 18:45:00|3110.37|3101.67|3104.56|3095.86|3111.06|3102.36|3104.45|3095.75|1066
1642531800000|2022-01-18 18:50:00|3104.55|3095.85|3106.72|3098.02|3108.41|3099.71|3104.07|3095.37|1007
1642532100000|2022-01-18 18:55:00|3106.43|3097.73|3113.15|3104.45|3117.16|3108.46|3105.76|3097.06|962
1642532400000|2022-01-18 19:00:00|3113.16|3104.46|3118.14|3109.44|3119.33|3110.63|3110.71|3102.01|1044
1642532700000|2022-01-18 19:05:00|3118.08|3109.38|3113.53|3104.83|3119.73|3111.03|3112.7|3104|1037
1642533000000|2022-01-18 19:10:00|3113.72|3105.02|3112.89|3104.19|3117.46|3108.76|3112.49|3103.79|1013
1642533300000|2022-01-18 19:15:00|3112.87|3104.17|3124.21|3115.51|3124.67|3115.97|3112.24|3103.54|1075
1642533600000|2022-01-18 19:20:00|3124.23|3115.53|3118.3|3109.6|3124.45|3115.75|3117.53|3108.83|970
1642533900000|2022-01-18 19:25:00|3118.26|3109.56|3118.1|3109.4|3119.76|3111.06|3115.41|3106.71|998
1642534200000|2022-01-18 19:30:00|3117.76|3109.06|3127.29|3118.59|3130.87|3122.17|3116.75|3108.05|1038
1642534500000|2022-01-18 19:35:00|3127.31|3118.61|3126|3117.3|3130.5|3121.8|3124.89|3116.19|983
1642534800000|2022-01-18 19:40:00|3125.99|3117.29|3125.93|3117.23|3127.65|3118.95|3124.53|3115.83|962
1642535100000|2022-01-18 19:45:00|3125.97|3117.27|3125.97|3117.27|3132.88|3124.18|3123.96|3115.26|1044
1642535400000|2022-01-18 19:50:00|3125.99|3117.29|3136.08|3127.38|3137.51|3128.81|3125.38|3116.68|954
1642535700000|2022-01-18 19:55:00|3135.84|3127.14|3133.39|3124.69|3139.03|3130.33|3132.96|3124.26|942
1642536000000|2022-01-18 20:00:00|3133.38|3124.68|3126.17|3117.47|3137.24|3128.54|3125.34|3116.64|1075
1642536300000|2022-01-18 20:05:00|3126.2|3117.5|3127.55|3118.85|3128.41|3119.71|3124.11|3115.41|1007
1642536600000|2022-01-18 20:10:00|3127.52|3118.82|3127.64|3118.94|3130.69|3121.99|3123.84|3115.14|960
1642536900000|2022-01-18 20:15:00|3127.65|3118.95|3115.59|3106.89|3128.06|3119.36|3114.36|3105.66|1046
1642537200000|2022-01-18 20:20:00|3115.57|3106.87|3122.25|3113.55|3123.19|3114.49|3114.09|3105.39|903
1642537500000|2022-01-18 20:25:00|3122|3113.3|3121.79|3113.09|3122|3113.3|3117.79|3109.09|979
1642537800000|2022-01-18 20:30:00|3122.03|3113.33|3114.7|3106|3122.58|3113.88|3114.15|3105.45|1061
1642538100000|2022-01-18 20:35:00|3114.58|3105.88|3116.08|3107.38|3116.25|3107.55|3112.25|3103.55|959
1642538400000|2022-01-18 20:40:00|3116.07|3107.37|3106.02|3097.32|3117.01|3108.31|3105.37|3096.67|910
1642538700000|2022-01-18 20:45:00|3106|3097.3|3112.92|3104.22|3112.92|3104.22|3106|3097.3|1006
1642539000000|2022-01-18 20:50:00|3112.84|3104.14|3114.3|3105.6|3126.5|3117.8|3112.61|3103.91|1068
1642539300000|2022-01-18 20:55:00|3114.26|3105.56|3128.62|3119.92|3128.69|3119.99|3111.19|3102.49|1012
1642539600000|2022-01-18 21:00:00|3128.67|3119.97|3125.89|3117.19|3130|3121.3|3123.78|3115.08|1032
1642539900000|2022-01-18 21:05:00|3125.85|3117.15|3133.98|3125.28|3133.98|3125.28|3124.42|3115.72|945
1642540200000|2022-01-18 21:10:00|3134.06|3125.36|3143.74|3135.04|3145.62|3136.92|3133.48|3124.78|1061
1642540500000|2022-01-18 21:15:00|3143.93|3135.23|3154.23|3145.53|3154.41|3145.71|3143.62|3134.92|1087
1642540800000|2022-01-18 21:20:00|3154.21|3145.51|3156|3147.3|3160.2|3151.5|3151.53|3142.83|1081
1642541100000|2022-01-18 21:25:00|3156.01|3147.31|3171.16|3162.46|3172.31|3163.61|3150.82|3142.12|1086
1642541400000|2022-01-18 21:30:00|3170.59|3161.89|3161.52|3152.82|3173.73|3165.03|3161.03|3152.33|1073
1642541700000|2022-01-18 21:35:00|3161.73|3153.03|3162.52|3153.82|3167.62|3158.92|3160.47|3151.77|1111
1642542000000|2022-01-18 21:40:00|3162.5|3153.8|3165.57|3156.87|3167.62|3158.92|3157.97|3149.27|994
1642542300000|2022-01-18 21:45:00|3165.3|3156.6|3167.5|3158.8|3168.23|3159.53|3163.18|3154.48|970
1642542600000|2022-01-18 21:50:00|3167.05|3158.35|3171.1|3162.4|3172.71|3164.01|3163.83|3155.13|1034
1642542900000|2022-01-18 21:55:00|3171.11|3162.41|3168.37|3159.67|3172.5|3163.8|3168.17|3159.47|931
1642543200000|2022-01-18 22:00:00|3168.39|3159.69|3163.51|3154.81|3172.76|3164.06|3162.56|3153.86|967
1642543500000|2022-01-18 22:05:00|3163.49|3154.79|3162.15|3153.45|3164.1|3155.4|3161.59|3152.89|894
1642543800000|2022-01-18 22:10:00|3162.2|3153.5|3170.9|3162.2|3171.31|3162.61|3161.95|3153.25|895
1642544100000|2022-01-18 22:15:00|3170.91|3162.21|3175.68|3166.98|3176.35|3167.65|3169.43|3160.73|911
1642544400000|2022-01-18 22:20:00|3175.74|3167.04|3174.79|3166.09|3176.21|3167.51|3170.55|3161.85|883
1642544700000|2022-01-18 22:25:00|3174.87|3166.17|3174.94|3166.24|3176.74|3168.04|3173.85|3165.15|897
1642545000000|2022-01-18 22:30:00|3174.96|3166.26|3178.64|3169.94|3178.89|3170.19|3174.66|3165.96|775
1642545300000|2022-01-18 22:35:00|3178.62|3169.92|3184.18|3175.48|3184.57|3175.87|3178.37|3169.67|800
1642545600000|2022-01-18 22:40:00|3184.19|3175.49|3186.23|3177.53|3196.14|3187.44|3184.13|3175.43|890
1642545900000|2022-01-18 22:45:00|3186.25|3177.55|3192.49|3183.79|3198.05|3189.35|3185.88|3177.18|903
1642546200000|2022-01-18 22:50:00|3192.45|3183.75|3181.27|3172.57|3193.78|3185.08|3181.07|3172.37|973
1642546500000|2022-01-18 22:55:00|3181.26|3172.56|3184.18|3175.48|3184.42|3175.72|3178.31|3169.61|932
1642546800000|2022-01-18 23:00:00|3184.17|3175.47|3187.1|3178.4|3187.2|3178.5|3178.3|3169.6|953
1642547100000|2022-01-18 23:05:00|3187.23|3178.53|3180.18|3171.48|3187.41|3178.71|3178.84|3170.14|1068
1642547400000|2022-01-18 23:10:00|3180.15|3171.45|3180.17|3171.47|3181.9|3173.2|3178.37|3169.67|930
1642547700000|2022-01-18 23:15:00|3180.16|3171.46|3173.57|3164.87|3180.33|3171.63|3172.35|3163.65|990
1642548000000|2022-01-18 23:20:00|3173.59|3164.89|3170.16|3161.46|3174.67|3165.97|3168.99|3160.29|930
1642548300000|2022-01-18 23:25:00|3170.21|3161.51|3172.58|3163.88|3173.95|3165.25|3170.06|3161.36|906
1642548600000|2022-01-18 23:30:00|3172.59|3163.89|3165.13|3156.43|3174.04|3165.34|3162.02|3153.32|1052
1642548900000|2022-01-18 23:35:00|3165.19|3156.49|3170.04|3161.34|3170.73|3162.03|3163.8|3155.1|973
1642549200000|2022-01-18 23:40:00|3169.7|3161|3173.64|3164.94|3176.13|3167.43|3168.76|3160.06|908
1642549500000|2022-01-18 23:45:00|3173.71|3165.01|3169.42|3160.72|3174.61|3165.91|3168.71|3160.01|809
1642549800000|2022-01-18 23:50:00|3169.41|3160.71|3168.73|3160.03|3169.55|3160.85|3165.97|3157.27|922
1642550100000|2022-01-18 23:55:00|3168.8|3160.1|3165.32|3156.62|3168.86|3160.16|3165.07|3156.37|897
1642550400000|2022-01-19 00:00:00|3165.28|3156.58|3159.2|3150.5|3172.37|3163.67|3158.89|3150.19|1060
1642550700000|2022-01-19 00:05:00|3159.17|3150.47|3159.8|3151.1|3163.05|3154.35|3158.74|3150.04|1001
1642551000000|2022-01-19 00:10:00|3159.72|3151.02|3163.36|3154.66|3163.48|3154.78|3158.24|3149.54|976
1642551300000|2022-01-19 00:15:00|3164.17|3155.47|3160.69|3151.99|3168.44|3159.74|3160.69|3151.99|1005
1642551600000|2022-01-19 00:20:00|3160.71|3152.01|3166.51|3157.81|3167.77|3159.07|3160.71|3152.01|860
1642551900000|2022-01-19 00:25:00|3167.16|3158.46|3171.77|3163.07|3172.46|3163.76|3166.56|3157.86|830
1642552200000|2022-01-19 00:30:00|3171.53|3162.83|3165.99|3157.29|3174.61|3165.91|3165.29|3156.59|935
1642552500000|2022-01-19 00:35:00|3165.98|3157.28|3161.7|3153|3166.75|3158.05|3160.78|3152.08|935
1642552800000|2022-01-19 00:40:00|3161.66|3152.96|3153.1|3144.4|3162.38|3153.68|3152.79|3144.09|962
1642553100000|2022-01-19 00:45:00|3153.24|3144.54|3152.54|3143.84|3155.51|3146.81|3150.04|3141.34|924
1642553400000|2022-01-19 00:50:00|3152.61|3143.91|3159.87|3151.17|3161.09|3152.39|3150.34|3141.64|901
1642553700000|2022-01-19 00:55:00|3159.51|3150.81|3158.67|3149.97|3163.17|3154.47|3158.12|3149.42|972
1642554000000|2022-01-19 01:00:00|3158.68|3149.98|3161.72|3153.02|3163.51|3154.81|3158.49|3149.79|993
1642554300000|2022-01-19 01:05:00|3161.81|3153.11|3166.37|3157.67|3167.17|3158.47|3160.74|3152.04|955
1642554600000|2022-01-19 01:10:00|3166.63|3157.93|3169.9|3161.2|3171.37|3162.67|3166.34|3157.64|931
1642554900000|2022-01-19 01:15:00|3169.86|3161.16|3171.69|3162.99|3175.92|3167.22|3169.84|3161.14|870
1642555200000|2022-01-19 01:20:00|3171.71|3163.01|3168.39|3159.69|3171.84|3163.14|3167.9|3159.2|950
1642555500000|2022-01-19 01:25:00|3168.2|3159.5|3170.53|3161.83|3172.57|3163.87|3167.99|3159.29|813
1642555800000|2022-01-19 01:30:00|3170.55|3161.85|3168.61|3159.91|3173.09|3164.39|3167.87|3159.17|921
1642556100000|2022-01-19 01:35:00|3168.67|3159.97|3168.92|3160.22|3171.99|3163.29|3167.94|3159.24|827
1642556400000|2022-01-19 01:40:00|3168.83|3160.13|3171.14|3162.44|3173.92|3165.22|3168.37|3159.67|743
1642556700000|2022-01-19 01:45:00|3170.2|3161.5|3173.41|3164.71|3179.28|3170.58|3170.03|3161.33|916
1642557000000|2022-01-19 01:50:00|3173.31|3164.61|3174.22|3165.52|3174.3|3165.6|3170.98|3162.28|799
1642557300000|2022-01-19 01:55:00|3174.23|3165.53|3176.62|3167.92|3177.93|3169.23|3173.29|3164.59|903
1642557600000|2022-01-19 02:00:00|3176.58|3167.88|3173.89|3165.19|3178.74|3170.04|3169.29|3160.59|1010
1642557900000|2022-01-19 02:05:00|3173.88|3165.18|3167.88|3159.18|3174.75|3166.05|3165.64|3156.94|904
1642558200000|2022-01-19 02:10:00|3167.83|3159.13|3171.71|3163.01|3171.72|3163.02|3167.67|3158.97|890
1642558500000|2022-01-19 02:15:00|3170.8|3162.1|3176|3167.3|3181|3172.3|3169.11|3160.41|911
1642558800000|2022-01-19 02:20:00|3176.05|3167.35|3171.11|3162.41|3176.85|3168.15|3170.95|3162.25|975
1642559100000|2022-01-19 02:25:00|3171.03|3162.33|3169.52|3160.82|3171.83|3163.13|3169.52|3160.82|882
1642559400000|2022-01-19 02:30:00|3169.54|3160.84|3168.31|3159.61|3171.75|3163.05|3165.95|3157.25|921
1642559700000|2022-01-19 02:35:00|3168.28|3159.58|3162.62|3153.92|3168.4|3159.7|3159.52|3150.82|888
1642560000000|2022-01-19 02:40:00|3162.63|3153.93|3161.28|3152.58|3166.78|3158.08|3158.56|3149.86|914
1642560300000|2022-01-19 02:45:00|3161.2|3152.5|3157.52|3148.82|3162.62|3153.92|3156.62|3147.92|843
1642560600000|2022-01-19 02:50:00|3157.26|3148.56|3159.64|3150.94|3161.18|3152.48|3157.17|3148.47|941
1642560900000|2022-01-19 02:55:00|3159.65|3150.95|3162.86|3154.16|3163.56|3154.86|3158.8|3150.1|906
1642561200000|2022-01-19 03:00:00|3162.85|3154.15|3157.72|3149.02|3164.03|3155.33|3157.3|3148.6|872
1642561500000|2022-01-19 03:05:00|3157.79|3149.09|3159.66|3150.96|3159.96|3151.26|3153.53|3144.83|934
1642561800000|2022-01-19 03:10:00|3159.59|3150.89|3155.85|3147.15|3160.14|3151.44|3155.19|3146.49|849
1642562100000|2022-01-19 03:15:00|3155.87|3147.17|3159.7|3151|3162.14|3153.44|3155.15|3146.45|832
1642562400000|2022-01-19 03:20:00|3159.59|3150.89|3155.76|3147.06|3160.57|3151.87|3153.4|3144.7|928
1642562700000|2022-01-19 03:25:00|3155.77|3147.07|3157.63|3148.93|3158.51|3149.81|3155.27|3146.57|873
1642563000000|2022-01-19 03:30:00|3157.95|3149.25|3149.85|3141.15|3161.76|3153.06|3148.71|3140.01|984
1642563300000|2022-01-19 03:35:00|3149.81|3141.11|3112.87|3104.17|3150.38|3141.68|3112.16|3103.46|1122
1642563600000|2022-01-19 03:40:00|3111.98|3103.28|3110.38|3101.68|3115.02|3106.32|3107.43|3098.73|1091
1642563900000|2022-01-19 03:45:00|3110.39|3101.69|3100.74|3092.04|3111.82|3103.12|3097.77|3089.07|1115
1642564200000|2022-01-19 03:50:00|3100.65|3091.95|3119.83|3111.13|3121.21|3112.51|3094.22|3085.52|1115
1642564500000|2022-01-19 03:55:00|3121.17|3112.47|3104.28|3095.58|3128.55|3119.85|3102.89|3094.19|1099
1642564800000|2022-01-19 04:00:00|3104.39|3095.69|3113.18|3104.48|3118.55|3109.85|3104.09|3095.39|1126
1642565100000|2022-01-19 04:05:00|3113.05|3104.35|3106.34|3097.64|3114.83|3106.13|3104.6|3095.9|1072
1642565400000|2022-01-19 04:10:00|3106.35|3097.65|3103.52|3094.82|3108.5|3099.8|3102.67|3093.97|1018
1642565700000|2022-01-19 04:15:00|3103.64|3094.94|3109.83|3101.13|3115.04|3106.34|3103.6|3094.9|1019
1642566000000|2022-01-19 04:20:00|3109.81|3101.11|3108.1|3099.4|3113.06|3104.36|3105.62|3096.92|991
1642566300000|2022-01-19 04:25:00|3107.97|3099.27|3110.12|3101.42|3111.81|3103.11|3105.82|3097.12|964
1642566600000|2022-01-19 04:30:00|3110.08|3101.38|3111.86|3103.16|3112.69|3103.99|3104.9|3096.2|1026
1642566900000|2022-01-19 04:35:00|3111.89|3103.19|3111.29|3102.59|3112.68|3103.98|3106.58|3097.88|956
1642567200000|2022-01-19 04:40:00|3111.36|3102.66|3109.08|3100.38|3112.53|3103.83|3108.03|3099.33|883
1642567500000|2022-01-19 04:45:00|3109.18|3100.48|3108.93|3100.23|3112.09|3103.39|3106.78|3098.08|927
1642567800000|2022-01-19 04:50:00|3109.01|3100.31|3111.05|3102.35|3111.48|3102.78|3107.21|3098.51|833
1642568100000|2022-01-19 04:55:00|3111.01|3102.31|3107.13|3098.43|3113.61|3104.91|3106.52|3097.82|924
1642568400000|2022-01-19 05:00:00|3107.06|3098.36|3114.18|3105.48|3114.19|3105.49|3103.87|3095.17|957
1642568700000|2022-01-19 05:05:00|3114.22|3105.52|3114.54|3105.84|3115.76|3107.06|3112.61|3103.91|820
1642569000000|2022-01-19 05:10:00|3114.4|3105.7|3114.59|3105.89|3116.08|3107.38|3113.45|3104.75|919
1642569300000|2022-01-19 05:15:00|3114.98|3106.28|3110.44|3101.74|3115.2|3106.5|3108.66|3099.96|811
1642569600000|2022-01-19 05:20:00|3110.43|3101.73|3114|3105.3|3115.48|3106.78|3108.42|3099.72|900
1642569900000|2022-01-19 05:25:00|3114.07|3105.37|3115.17|3106.47|3118.56|3109.86|3114.06|3105.36|926
1642570200000|2022-01-19 05:30:00|3115.22|3106.52|3112.55|3103.85|3118.68|3109.98|3112.27|3103.57|921
1642570500000|2022-01-19 05:35:00|3112.17|3103.47|3112.21|3103.51|3113.69|3104.99|3108.33|3099.63|911
1642570800000|2022-01-19 05:40:00|3112.24|3103.54|3108.39|3099.69|3112.77|3104.07|3107.46|3098.76|893
1642571100000|2022-01-19 05:45:00|3108.38|3099.68|3108.41|3099.71|3111.95|3103.25|3106.93|3098.23|934
1642571400000|2022-01-19 05:50:00|3107.92|3099.22|3111.42|3102.72|3111.68|3102.98|3107.5|3098.8|863
1642571700000|2022-01-19 05:55:00|3111.44|3102.74|3110.92|3102.22|3112.33|3103.63|3107.88|3099.18|808
1642572000000|2022-01-19 06:00:00|3110.91|3102.21|3102.56|3093.86|3111.23|3102.53|3095.63|3086.93|1006
1642572300000|2022-01-19 06:05:00|3102.81|3094.11|3107.5|3098.8|3110.15|3101.45|3102.59|3093.89|921
1642572600000|2022-01-19 06:10:00|3107.54|3098.84|3114.56|3105.86|3115.65|3106.95|3106.93|3098.23|867
1642572900000|2022-01-19 06:15:00|3114.5|3105.8|3115.24|3106.54|3115.97|3107.27|3111.53|3102.83|924
1642573200000|2022-01-19 06:20:00|3115.22|3106.52|3113.84|3105.14|3115.9|3107.2|3111.69|3102.99|848
1642573500000|2022-01-19 06:25:00|3113.77|3105.07|3111.62|3102.92|3116.73|3108.03|3111.59|3102.89|848
1642573800000|2022-01-19 06:30:00|3112.02|3103.32|3108.87|3100.17|3112.44|3103.74|3106.86|3098.16|883
1642574100000|2022-01-19 06:35:00|3107.96|3099.26|3108.72|3100.02|3110.01|3101.31|3106.15|3097.45|962
1642574400000|2022-01-19 06:40:00|3108.92|3100.22|3111.86|3103.16|3116.74|3108.04|3107.6|3098.9|915
1642574700000|2022-01-19 06:45:00|3111.87|3103.17|3113.73|3105.03|3116.19|3107.49|3111.82|3103.12|795
1642575000000|2022-01-19 06:50:00|3113.71|3105.01|3109.46|3100.76|3114.81|3106.11|3107.04|3098.34|885
1642575300000|2022-01-19 06:55:00|3109.35|3100.65|3105.73|3097.03|3110.85|3102.15|3104.18|3095.48|950
1642575600000|2022-01-19 07:00:00|3105.71|3097.01|3096.73|3088.03|3105.72|3097.02|3095.84|3087.14|1011
1642575900000|2022-01-19 07:05:00|3096.95|3088.25|3080.55|3071.85|3098.2|3089.5|3078.45|3069.75|1138
1642576200000|2022-01-19 07:10:00|3080.45|3071.75|3072.32|3063.62|3081.98|3073.28|3067.8|3059.1|1111
1642576500000|2022-01-19 07:15:00|3072.41|3063.71|3068.71|3060.01|3072.74|3064.04|3064.56|3055.86|1040
1642576800000|2022-01-19 07:20:00|3068.73|3060.03|3070.18|3061.48|3071.42|3062.72|3065.78|3057.08|1021
1642577100000|2022-01-19 07:25:00|3069.84|3061.14|3065.96|3057.26|3069.94|3061.24|3061.96|3053.26|1063
1642577400000|2022-01-19 07:30:00|3066.1|3057.4|3066.16|3057.46|3071.15|3062.45|3061.11|3052.41|1089
1642577700000|2022-01-19 07:35:00|3066.35|3057.65|3064.53|3055.83|3070.18|3061.48|3064.35|3055.65|1050
1642578000000|2022-01-19 07:40:00|3064.54|3055.84|3058.64|3049.94|3066.2|3057.5|3056.84|3048.14|1055
1642578300000|2022-01-19 07:45:00|3058.66|3049.96|3064.92|3056.22|3065.59|3056.89|3053.76|3045.06|1107
1642578600000|2022-01-19 07:50:00|3064.62|3055.92|3061.35|3052.65|3068.07|3059.37|3058.6|3049.9|1031
1642578900000|2022-01-19 07:55:00|3060.91|3052.21|3065.32|3056.62|3065.32|3056.62|3056.93|3048.23|882
1642579200000|2022-01-19 08:00:00|3065.66|3056.96|3062.29|3053.59|3072.72|3064.02|3057.15|3048.45|844
1642579500000|2022-01-19 08:05:00|3062.53|3053.83|3062.31|3053.61|3066.14|3057.44|3059.22|3050.52|1016
1642579800000|2022-01-19 08:10:00|3062.95|3054.25|3070.07|3061.37|3074.8|3066.1|3060.27|3051.57|1107
1642580100000|2022-01-19 08:15:00|3069.68|3060.98|3073.17|3064.47|3073.45|3064.75|3068.99|3060.29|1070
1642580400000|2022-01-19 08:20:00|3073.03|3064.33|3066.63|3057.93|3073.37|3064.67|3063.73|3055.03|1017
1642580700000|2022-01-19 08:25:00|3066.55|3057.85|3063.15|3054.45|3067.72|3059.02|3061.3|3052.6|972
1642581000000|2022-01-19 08:30:00|3063.09|3054.39|3056.27|3047.57|3064.33|3055.63|3053.34|3044.64|995
1642581300000|2022-01-19 08:35:00|3056.3|3047.6|3059.39|3050.69|3060.37|3051.67|3051.79|3043.09|1044
1642581600000|2022-01-19 08:40:00|3059.5|3050.8|3063.45|3054.75|3064.06|3055.36|3057.04|3048.34|975
1642581900000|2022-01-19 08:45:00|3063.48|3054.78|3064.12|3055.42|3071.11|3062.41|3062.98|3054.28|979
1642582200000|2022-01-19 08:50:00|3064.15|3055.45|3072.78|3064.08|3072.78|3064.08|3061.53|3052.83|953
1642582500000|2022-01-19 08:55:00|3072.37|3063.67|3068.97|3060.27|3072.78|3064.08|3066.71|3058.01|970
1642582800000|2022-01-19 09:00:00|3068.98|3060.28|3072.37|3063.67|3072.67|3063.97|3065.5|3056.8|998
1642583100000|2022-01-19 09:05:00|3072.4|3063.7|3083.32|3074.62|3084.43|3075.73|3071.04|3062.34|1067
1642583400000|2022-01-19 09:10:00|3083.36|3074.66|3078.39|3069.69|3084.85|3076.15|3078.26|3069.56|1019
1642583700000|2022-01-19 09:15:00|3078.41|3069.71|3085.47|3076.77|3085.61|3076.91|3076.64|3067.94|900
1642584000000|2022-01-19 09:20:00|3085.38|3076.68|3087.1|3078.4|3091.27|3082.57|3081.72|3073.02|1034
1642584300000|2022-01-19 09:25:00|3087.11|3078.41|3079.33|3070.63|3087.87|3079.17|3079.26|3070.56|996
1642584600000|2022-01-19 09:30:00|3079.6|3070.9|3079.28|3070.58|3082.67|3073.97|3077.32|3068.62|937
1642584900000|2022-01-19 09:35:00|3079.12|3070.42|3080.04|3071.34|3080.54|3071.84|3077.01|3068.31|880
1642585200000|2022-01-19 09:40:00|3080.01|3071.31|3088.2|3079.5|3092.96|3084.26|3079.93|3071.23|963
1642585500000|2022-01-19 09:45:00|3088.21|3079.51|3087.44|3078.74|3092.1|3083.4|3083.49|3074.79|933
1642585800000|2022-01-19 09:50:00|3087.18|3078.48|3090.43|3081.73|3091.29|3082.59|3085.99|3077.29|914
1642586100000|2022-01-19 09:55:00|3090.63|3081.93|3091.52|3082.82|3097.58|3088.88|3088.82|3080.12|935
1642586400000|2022-01-19 10:00:00|3091.49|3082.79|3090.16|3081.46|3094.17|3085.47|3087.74|3079.04|967
1642586700000|2022-01-19 10:05:00|3090.06|3081.36|3083.1|3074.4|3092.55|3083.85|3082.95|3074.25|942
1642587000000|2022-01-19 10:10:00|3083.09|3074.39|3077.18|3068.48|3085.55|3076.85|3076.22|3067.52|933
1642587300000|2022-01-19 10:15:00|3077.03|3068.33|3079.08|3070.38|3079.59|3070.89|3074.56|3065.86|1020
1642587600000|2022-01-19 10:20:00|3079.13|3070.43|3078.02|3069.32|3082.84|3074.14|3077.67|3068.97|876
1642587900000|2022-01-19 10:25:00|3078.05|3069.35|3079.07|3070.37|3079.8|3071.1|3074.27|3065.57|786
1642588200000|2022-01-19 10:30:00|3078.92|3070.22|3081.11|3072.41|3081.68|3072.98|3076.97|3068.27|875
1642588500000|2022-01-19 10:35:00|3081.12|3072.42|3081.27|3072.57|3082.84|3074.14|3078.13|3069.43|872
1642588800000|2022-01-19 10:40:00|3081.3|3072.6|3066.65|3057.95|3081.82|3073.12|3063.06|3054.36|954
1642589100000|2022-01-19 10:45:00|3066.77|3058.07|3071.27|3062.57|3071.99|3063.29|3056.74|3048.04|1058
1642589400000|2022-01-19 10:50:00|3071.21|3062.51|3069.5|3060.8|3077.53|3068.83|3069.09|3060.39|1042
1642589700000|2022-01-19 10:55:00|3069.57|3060.87|3082.83|3074.13|3082.88|3074.18|3069.15|3060.45|894
1642590000000|2022-01-19 11:00:00|3082.77|3074.07|3093.23|3084.53|3095.3|3086.6|3080.82|3072.12|1074
1642590300000|2022-01-19 11:05:00|3093.12|3084.42|3099.3|3090.6|3110.12|3101.42|3092.91|3084.21|1136
1642590600000|2022-01-19 11:10:00|3099.34|3090.64|3125.43|3116.73|3129.58|3120.88|3099.13|3090.43|1114
1642590900000|2022-01-19 11:15:00|3125.25|3116.55|3123.78|3115.08|3134.86|3126.16|3120.33|3111.63|1154
1642591200000|2022-01-19 11:20:00|3123.79|3115.09|3117.1|3108.4|3123.98|3115.28|3113.68|3104.98|1044
1642591500000|2022-01-19 11:25:00|3117.08|3108.38|3113.78|3105.08|3117.64|3108.94|3110.71|3102.01|980
1642591800000|2022-01-19 11:30:00|3113.61|3104.91|3111.74|3103.04|3118.36|3109.66|3111.07|3102.37|996
1642592100000|2022-01-19 11:35:00|3111.73|3103.03|3118.93|3110.23|3118.93|3110.23|3109.47|3100.77|976
1642592400000|2022-01-19 11:40:00|3118.92|3110.22|3117.38|3108.68|3122.68|3113.98|3116.45|3107.75|903
1642592700000|2022-01-19 11:45:00|3117.62|3108.92|3114.71|3106.01|3119.04|3110.34|3111.95|3103.25|860
1642593000000|2022-01-19 11:50:00|3114.72|3106.02|3112.91|3104.21|3116.6|3107.9|3111.95|3103.25|861
1642593300000|2022-01-19 11:55:00|3112.78|3104.08|3122.33|3113.63|3125.6|3116.9|3112.38|3103.68|932
1642593600000|2022-01-19 12:00:00|3122.4|3113.7|3129.49|3120.79|3132.47|3123.77|3121.11|3112.41|960
1642593900000|2022-01-19 12:05:00|3130.21|3121.51|3127.16|3118.46|3135.78|3127.08|3126.59|3117.89|1051
1642594200000|2022-01-19 12:10:00|3127.38|3118.68|3123.75|3115.05|3128.84|3120.14|3120.91|3112.21|957
1642594500000|2022-01-19 12:15:00|3123.76|3115.06|3121.1|3112.4|3125.43|3116.73|3120.93|3112.23|860
1642594800000|2022-01-19 12:20:00|3121.16|3112.46|3123.92|3115.22|3124.75|3116.05|3119.98|3111.28|817
1642595100000|2022-01-19 12:25:00|3123.93|3115.23|3134.64|3125.94|3137.82|3129.12|3122.62|3113.92|923
1642595400000|2022-01-19 12:30:00|3134.62|3125.92|3134.19|3125.49|3136.71|3128.01|3129.38|3120.68|990
1642595700000|2022-01-19 12:35:00|3134.31|3125.61|3124.64|3115.94|3134.31|3125.61|3124.64|3115.94|933
1642596000000|2022-01-19 12:40:00|3124.6|3115.9|3120.95|3112.25|3125.32|3116.62|3120.29|3111.59|981
1642596300000|2022-01-19 12:45:00|3121.24|3112.54|3127.89|3119.19|3130.89|3122.19|3118.31|3109.61|954
1642596600000|2022-01-19 12:50:00|3127.88|3119.18|3127.62|3118.92|3129.15|3120.45|3125.29|3116.59|815
1642596900000|2022-01-19 12:55:00|3127.56|3118.86|3125.06|3116.36|3129.34|3120.64|3123.35|3114.65|896
1642597200000|2022-01-19 13:00:00|3125.26|3116.56|3132.6|3123.9|3133.91|3125.21|3124.76|3116.06|917
1642597500000|2022-01-19 13:05:00|3132.64|3123.94|3142.63|3133.93|3148.13|3139.43|3131.03|3122.33|948
1642597800000|2022-01-19 13:10:00|3142.39|3133.69|3138.58|3129.88|3142.62|3133.92|3136.63|3127.93|1026
1642598100000|2022-01-19 13:15:00|3138.63|3129.93|3133.05|3124.35|3140.32|3131.62|3132.12|3123.42|947
1642598400000|2022-01-19 13:20:00|3133.24|3124.54|3135.93|3127.23|3137.76|3129.06|3131.49|3122.79|895
1642598700000|2022-01-19 13:25:00|3136.21|3127.51|3139.2|3130.5|3141.28|3132.58|3135.71|3127.01|815
1642599000000|2022-01-19 13:30:00|3139.23|3130.53|3128.68|3119.98|3141.51|3132.81|3126.86|3118.16|941
1642599300000|2022-01-19 13:35:00|3128.76|3120.06|3126.04|3117.34|3131.02|3122.32|3125.54|3116.84|855
1642599600000|2022-01-19 13:40:00|3126.05|3117.35|3128.29|3119.59|3132.62|3123.92|3123.78|3115.08|955
1642599900000|2022-01-19 13:45:00|3128.28|3119.58|3125.82|3117.12|3128.55|3119.85|3121.13|3112.43|934
1642600200000|2022-01-19 13:50:00|3126.16|3117.46|3122.98|3114.28|3130.03|3121.33|3122.52|3113.82|941
1642600500000|2022-01-19 13:55:00|3123.03|3114.33|3128.61|3119.91|3130.62|3121.92|3122.36|3113.66|950
1642600800000|2022-01-19 14:00:00|3128.54|3119.84|3118.3|3109.6|3133.19|3124.49|3117.97|3109.27|1024
1642601100000|2022-01-19 14:05:00|3118.44|3109.74|3127.34|3118.64|3127.47|3118.77|3115.55|3106.85|1023
1642601400000|2022-01-19 14:10:00|3127.46|3118.76|3130.85|3122.15|3136.21|3127.51|3125.77|3117.07|965
1642601700000|2022-01-19 14:15:00|3130.89|3122.19|3129.88|3121.18|3132.85|3124.15|3128.8|3120.1|916
1642602000000|2022-01-19 14:20:00|3129.96|3121.26|3133.23|3124.53|3137.32|3128.62|3127.64|3118.94|998
1642602300000|2022-01-19 14:25:00|3133.36|3124.66|3139.25|3130.55|3141.65|3132.95|3131.47|3122.77|872
1642602600000|2022-01-19 14:30:00|3139.37|3130.67|3143.24|3134.54|3152.24|3143.54|3136.77|3128.07|813
1642602900000|2022-01-19 14:35:00|3143.55|3134.85|3154.03|3145.33|3156.3|3147.6|3141.95|3133.25|891
1642603200000|2022-01-19 14:40:00|3154.05|3145.35|3152.74|3144.04|3159.3|3150.6|3148.94|3140.24|1112
1642603500000|2022-01-19 14:45:00|3152.81|3144.11|3144.76|3136.06|3160.4|3151.7|3141.13|3132.43|1109
1642603800000|2022-01-19 14:50:00|3144.55|3135.85|3155.96|3147.26|3156.7|3148|3141.12|3132.42|1100
1642604100000|2022-01-19 14:55:00|3155.74|3147.04|3162.63|3153.93|3165.57|3156.87|3154.55|3145.85|1100
1642604400000|2022-01-19 15:00:00|3162.49|3153.79|3155.46|3146.76|3165.38|3156.68|3154.12|3145.42|1115
1642604700000|2022-01-19 15:05:00|3155.68|3146.98|3148.93|3140.23|3156.64|3147.94|3147.6|3138.9|1072
1642605000000|2022-01-19 15:10:00|3148.85|3140.15|3152.54|3143.84|3154.94|3146.24|3148.26|3139.56|1040
1642605300000|2022-01-19 15:15:00|3152.52|3143.82|3149.93|3141.23|3156.66|3147.96|3149.36|3140.66|1031
1642605600000|2022-01-19 15:20:00|3149.97|3141.27|3143.7|3135|3151.59|3142.89|3142.83|3134.13|1037
1642605900000|2022-01-19 15:25:00|3143.59|3134.89|3143.99|3135.29|3146.38|3137.68|3142.98|3134.28|982
1642606200000|2022-01-19 15:30:00|3143.98|3135.28|3139.41|3130.71|3147.65|3138.95|3139.37|3130.67|905
1642606500000|2022-01-19 15:35:00|3139.37|3130.67|3136.82|3128.12|3140.95|3132.25|3134.84|3126.14|1054
1642606800000|2022-01-19 15:40:00|3136.78|3128.08|3131.94|3123.24|3136.78|3128.08|3131.53|3122.83|1070
1642607100000|2022-01-19 15:45:00|3132.02|3123.32|3119.74|3111.04|3134.56|3125.86|3119.07|3110.37|1087
1642607400000|2022-01-19 15:50:00|3119.84|3111.14|3125.09|3116.39|3129.32|3120.62|3119.68|3110.98|1035
1642607700000|2022-01-19 15:55:00|3125.19|3116.49|3128.83|3120.13|3129.98|3121.28|3124.28|3115.58|990
1642608000000|2022-01-19 16:00:00|3128.74|3120.04|3128.79|3120.09|3135.82|3127.12|3127.36|3118.66|1057
1642608300000|2022-01-19 16:05:00|3128.88|3120.18|3119.65|3110.95|3129.06|3120.36|3117.47|3108.77|1020
1642608600000|2022-01-19 16:10:00|3119.63|3110.93|3097.81|3089.11|3119.8|3111.1|3092.77|3084.07|1138
1642608900000|2022-01-19 16:15:00|3097.9|3089.2|3099.36|3090.66|3103.59|3094.89|3088.46|3079.76|1111
1642609200000|2022-01-19 16:20:00|3099.27|3090.57|3095.65|3086.95|3103.27|3094.57|3092.39|3083.69|1082
1642609500000|2022-01-19 16:25:00|3095.63|3086.93|3102.94|3094.24|3104.78|3096.08|3090.63|3081.93|1107
1642609800000|2022-01-19 16:30:00|3103.04|3094.34|3097.45|3088.75|3110.61|3101.91|3094.79|3086.09|1131
1642610100000|2022-01-19 16:35:00|3097.56|3088.86|3097.01|3088.31|3098.98|3090.28|3091.19|3082.49|1061
1642610400000|2022-01-19 16:40:00|3096.7|3088|3094.77|3086.07|3097.53|3088.83|3091.79|3083.09|1068
1642610700000|2022-01-19 16:45:00|3095.06|3086.36|3101.36|3092.66|3102.47|3093.77|3093.01|3084.31|1031
1642611000000|2022-01-19 16:50:00|3101.78|3093.08|3106.33|3097.63|3108.07|3099.37|3096.78|3088.08|1008
1642611300000|2022-01-19 16:55:00|3106|3097.3|3105.2|3096.5|3108.87|3100.17|3103.48|3094.78|1046
1642611600000|2022-01-19 17:00:00|3105.42|3096.72|3129.07|3120.37|3137.35|3128.65|3105.05|3096.35|1153
1642611900000|2022-01-19 17:05:00|3129.05|3120.35|3136.38|3127.68|3138.25|3129.55|3126.74|3118.04|1072
1642612200000|2022-01-19 17:10:00|3136.41|3127.71|3146.24|3137.54|3147.47|3138.77|3135.05|3126.35|1104
1642612500000|2022-01-19 17:15:00|3146.29|3137.59|3137.45|3128.75|3146.72|3138.02|3136.2|3127.5|1076
1642612800000|2022-01-19 17:20:00|3137.12|3128.42|3141.67|3132.97|3142.97|3134.27|3136.98|3128.28|1025
1642613100000|2022-01-19 17:25:00|3141.76|3133.06|3142.43|3133.73|3144.31|3135.61|3139.57|3130.87|1007
1642613400000|2022-01-19 17:30:00|3142.3|3133.6|3134.14|3125.44|3143.9|3135.2|3131.91|3123.21|1025
1642613700000|2022-01-19 17:35:00|3134.16|3125.46|3131.07|3122.37|3135.98|3127.28|3129.82|3121.12|1054
1642614000000|2022-01-19 17:40:00|3131.42|3122.72|3129.28|3120.58|3133.44|3124.74|3126.51|3117.81|1063
1642614300000|2022-01-19 17:45:00|3129.33|3120.63|3142.69|3133.99|3142.86|3134.16|3125.25|3116.55|1062
1642614600000|2022-01-19 17:50:00|3142.7|3134|3156.89|3148.19|3163.52|3154.82|3141.23|3132.53|1110
1642614900000|2022-01-19 17:55:00|3156.84|3148.14|3155.48|3146.78|3157.71|3149.01|3151.48|3142.78|1063
1642615200000|2022-01-19 18:00:00|3155.45|3146.75|3156.11|3147.41|3157.1|3148.4|3146.03|3137.33|1094
1642615500000|2022-01-19 18:05:00|3156.03|3147.33|3149.03|3140.33|3156.03|3147.33|3147.2|3138.5|1047
1642615800000|2022-01-19 18:10:00|3149.01|3140.31|3160.28|3151.58|3160.65|3151.95|3148.41|3139.71|1041
1642616100000|2022-01-19 18:15:00|3160.19|3151.49|3154.15|3145.45|3161.57|3152.87|3153.04|3144.34|1033
1642616400000|2022-01-19 18:20:00|3154.31|3145.61|3149.58|3140.88|3154.36|3145.66|3148.99|3140.29|1038
1642616700000|2022-01-19 18:25:00|3149.61|3140.91|3141.29|3132.59|3151.19|3142.49|3140.98|3132.28|1060
1642617000000|2022-01-19 18:30:00|3141.28|3132.58|3135.44|3126.74|3141.8|3133.1|3135.24|3126.54|1022
1642617300000|2022-01-19 18:35:00|3135.54|3126.84|3135.2|3126.5|3137.22|3128.52|3131.16|3122.46|1026
1642617600000|2022-01-19 18:40:00|3135.15|3126.45|3138.9|3130.2|3139.6|3130.9|3132.73|3124.03|987
1642617900000|2022-01-19 18:45:00|3138.85|3130.15|3135.92|3127.22|3139.2|3130.5|3134.08|3125.38|930
1642618200000|2022-01-19 18:50:00|3136.01|3127.31|3143.75|3135.05|3144.13|3135.43|3132.64|3123.94|875
1642618500000|2022-01-19 18:55:00|3143.84|3135.14|3141.02|3132.32|3145.36|3136.66|3140.15|3131.45|961
1642618800000|2022-01-19 19:00:00|3141.01|3132.31|3132.66|3123.96|3145.22|3136.52|3132.35|3123.65|998
1642619100000|2022-01-19 19:05:00|3132.76|3124.06|3126.37|3117.67|3133.24|3124.54|3121.77|3113.07|1025
1642619400000|2022-01-19 19:10:00|3126.35|3117.65|3134.24|3125.54|3134.42|3125.72|3125.39|3116.69|878
1642619700000|2022-01-19 19:15:00|3134.09|3125.39|3137.18|3128.48|3137.64|3128.94|3131.35|3122.65|887
1642620000000|2022-01-19 19:20:00|3137.27|3128.57|3133.35|3124.65|3137.4|3128.7|3130.66|3121.96|956
1642620300000|2022-01-19 19:25:00|3133.41|3124.71|3129.1|3120.4|3137.45|3128.75|3128.16|3119.46|894
1642620600000|2022-01-19 19:30:00|3129.08|3120.38|3127.44|3118.74|3132.96|3124.26|3126.32|3117.62|950
1642620900000|2022-01-19 19:35:00|3127.39|3118.69|3129.04|3120.34|3133.98|3125.28|3127.28|3118.58|993
1642621200000|2022-01-19 19:40:00|3128.99|3120.29|3136.9|3128.2|3137.95|3129.25|3128.62|3119.92|968
1642621500000|2022-01-19 19:45:00|3137.06|3128.36|3130.87|3122.17|3137.14|3128.44|3123.08|3114.38|1031
1642621800000|2022-01-19 19:50:00|3130.8|3122.1|3132.46|3123.76|3132.87|3124.17|3129.13|3120.43|948
1642622100000|2022-01-19 19:55:00|3132.57|3123.87|3134.73|3126.03|3137.08|3128.38|3130.05|3121.35|944
1642622400000|2022-01-19 20:00:00|3134.45|3125.75|3126.8|3118.1|3134.73|3126.03|3124.05|3115.35|1025
1642622700000|2022-01-19 20:05:00|3126.71|3118.01|3129.14|3120.44|3132.65|3123.95|3125.16|3116.46|1020
1642623000000|2022-01-19 20:10:00|3129.15|3120.45|3142.23|3133.53|3143.24|3134.54|3127.21|3118.51|1006
1642623300000|2022-01-19 20:15:00|3142.13|3133.43|3140.34|3131.64|3143.05|3134.35|3136|3127.3|912
1642623600000|2022-01-19 20:20:00|3140.2|3131.5|3136.02|3127.32|3140.65|3131.95|3135.87|3127.17|1002
1642623900000|2022-01-19 20:25:00|3136.03|3127.33|3119.91|3111.21|3138.33|3129.63|3119.02|3110.32|998
1642624200000|2022-01-19 20:30:00|3119.93|3111.23|3117.79|3109.09|3120.95|3112.25|3114.23|3105.53|1045
1642624500000|2022-01-19 20:35:00|3117.8|3109.1|3116.5|3107.8|3120.82|3112.12|3114.31|3105.61|985
1642624800000|2022-01-19 20:40:00|3116.49|3107.79|3126.07|3117.37|3128.09|3119.39|3114.19|3105.49|974
1642625100000|2022-01-19 20:45:00|3125.94|3117.24|3118.93|3110.23|3126.3|3117.6|3116.08|3107.38|1020
1642625400000|2022-01-19 20:50:00|3118.94|3110.24|3112.9|3104.2|3118.94|3110.24|3111.1|3102.4|1006
1642625700000|2022-01-19 20:55:00|3112.62|3103.92|3112.75|3104.05|3113.75|3105.05|3108.46|3099.76|1043
1642626000000|2022-01-19 21:00:00|3112.84|3104.14|3122.38|3113.68|3130.75|3122.05|3112.78|3104.08|1070
1642626300000|2022-01-19 21:05:00|3122.89|3114.19|3126.65|3117.95|3129.21|3120.51|3122.89|3114.19|913
1642626600000|2022-01-19 21:10:00|3126.66|3117.96|3126.5|3117.8|3128.36|3119.66|3123.84|3115.14|903
1642626900000|2022-01-19 21:15:00|3126.49|3117.79|3127.8|3119.1|3128.05|3119.35|3123.8|3115.1|911
1642627200000|2022-01-19 21:20:00|3127.79|3119.09|3126.03|3117.33|3130.97|3122.27|3126.03|3117.33|891
1642627500000|2022-01-19 21:25:00|3126.06|3117.36|3128.03|3119.33|3128.21|3119.51|3121.21|3112.51|880
1642627800000|2022-01-19 21:30:00|3128.01|3119.31|3127.38|3118.68|3128.89|3120.19|3126.35|3117.65|921
1642628100000|2022-01-19 21:35:00|3127.35|3118.65|3126.44|3117.74|3128.57|3119.87|3122.4|3113.7|934
1642628400000|2022-01-19 21:40:00|3126.43|3117.73|3126.96|3118.26|3127.32|3118.62|3122.39|3113.69|888
1642628700000|2022-01-19 21:45:00|3126.99|3118.29|3121.58|3112.88|3127.92|3119.22|3120.29|3111.59|926
1642629000000|2022-01-19 21:50:00|3121.59|3112.89|3125.78|3117.08|3126.29|3117.59|3120.35|3111.65|855
1642629300000|2022-01-19 21:55:00|3125.83|3117.13|3119.29|3110.59|3126.47|3117.77|3118.34|3109.64|956
1642629600000|2022-01-19 22:00:00|3119.26|3110.56|3115.35|3106.65|3123.42|3114.72|3115.22|3106.52|923
1642629900000|2022-01-19 22:05:00|3115.36|3106.66|3112.89|3104.19|3116.01|3107.31|3110.82|3102.12|774
1642630200000|2022-01-19 22:10:00|3112.66|3103.96|3119.7|3111|3119.75|3111.05|3112.52|3103.82|881
1642630500000|2022-01-19 22:15:00|3119.46|3110.76|3128.16|3119.46|3128.27|3119.57|3119.33|3110.63|935
1642630800000|2022-01-19 22:20:00|3128.08|3119.38|3131.13|3122.43|3131.35|3122.65|3127.07|3118.37|784
1642631100000|2022-01-19 22:25:00|3131.11|3122.41|3129.46|3120.76|3134.55|3125.85|3128.72|3120.02|909
1642631400000|2022-01-19 22:30:00|3129.45|3120.75|3131.75|3123.05|3131.84|3123.14|3127.69|3118.99|819
1642631700000|2022-01-19 22:35:00|3131.81|3123.11|3134.53|3125.83|3134.72|3126.02|3131.6|3122.9|880
1642632000000|2022-01-19 22:40:00|3134.32|3125.62|3133.75|3125.05|3134.63|3125.93|3131.46|3122.76|893
1642632300000|2022-01-19 22:45:00|3133.76|3125.06|3125.32|3116.62|3133.81|3125.11|3124.78|3116.08|806
1642632600000|2022-01-19 22:50:00|3125.31|3116.61|3132.51|3123.81|3133|3124.3|3125.28|3116.58|833
1642632900000|2022-01-19 22:55:00|3132.62|3123.92|3132.11|3123.41|3133.18|3124.48|3130.47|3121.77|944
1642633200000|2022-01-19 23:00:00|3132.21|3123.51|3130.61|3121.91|3132.54|3123.84|3125.73|3117.03|981
1642633500000|2022-01-19 23:05:00|3130.69|3121.99|3120|3111.3|3130.7|3122|3119.47|3110.77|950
1642633800000|2022-01-19 23:10:00|3120.02|3111.32|3121.97|3113.27|3122.52|3113.82|3119.1|3110.4|959
1642634100000|2022-01-19 23:15:00|3121.91|3113.21|3122.41|3113.71|3124.45|3115.75|3121.18|3112.48|969
1642634400000|2022-01-19 23:20:00|3122.29|3113.59|3118.25|3109.55|3122.55|3113.85|3116.44|3107.74|913
1642634700000|2022-01-19 23:25:00|3118.28|3109.58|3116.67|3107.97|3119.23|3110.53|3115.12|3106.42|928
1642635000000|2022-01-19 23:30:00|3116.69|3107.99|3121.47|3112.77|3122.74|3114.04|3114.42|3105.72|901
1642635300000|2022-01-19 23:35:00|3121.35|3112.65|3123.64|3114.94|3124.36|3115.66|3120.33|3111.63|849
1642635600000|2022-01-19 23:40:00|3123.6|3114.9|3119.09|3110.39|3124.39|3115.69|3118.08|3109.38|870
1642635900000|2022-01-19 23:45:00|3119.45|3110.75|3099.21|3090.51|3119.82|3111.12|3098.92|3090.22|948
1642636200000|2022-01-19 23:50:00|3099.19|3090.49|3094.46|3085.76|3099.33|3090.63|3088.32|3079.62|1048
1642636500000|2022-01-19 23:55:00|3094.07|3085.37|3089.27|3080.57|3096.07|3087.37|3087.48|3078.78|978
1642636800000|2022-01-20 00:00:00|3089.19|3080.49|3093.05|3084.35|3100.33|3091.63|3088.88|3080.18|1091
1642637100000|2022-01-20 00:05:00|3092.85|3084.15|3100.05|3091.35|3101.84|3093.14|3091.35|3082.65|986
1642637400000|2022-01-20 00:10:00|3100.11|3091.41|3109.03|3100.33|3114.59|3105.89|3099.19|3090.49|949
1642637700000|2022-01-20 00:15:00|3109|3100.3|3117.36|3108.66|3118.12|3109.42|3106.69|3097.99|983
1642638000000|2022-01-20 00:20:00|3117.31|3108.61|3116.54|3107.84|3119.31|3110.61|3116.54|3107.84|939
1642638300000|2022-01-20 00:25:00|3116.53|3107.83|3115.53|3106.83|3121.44|3112.74|3112.94|3104.24|925
1642638600000|2022-01-20 00:30:00|3115.46|3106.76|3125.51|3116.81|3126.23|3117.53|3114.59|3105.89|913
1642638900000|2022-01-20 00:35:00|3125.5|3116.8|3119.89|3111.19|3126.72|3118.02|3118.66|3109.96|922
1642639200000|2022-01-20 00:40:00|3120.03|3111.33|3118.08|3109.38|3122.72|3114.02|3115.51|3106.81|871
1642639500000|2022-01-20 00:45:00|3118.1|3109.4|3120.15|3111.45|3120.56|3111.86|3114.97|3106.27|924
1642639800000|2022-01-20 00:50:00|3119.93|3111.23|3121.28|3112.58|3121.39|3112.69|3111.56|3102.86|982
1642640100000|2022-01-20 00:55:00|3121.34|3112.64|3118.08|3109.38|3123.79|3115.09|3118.08|3109.38|917
1642640400000|2022-01-20 01:00:00|3118.07|3109.37|3117.67|3108.97|3122.02|3113.32|3116.06|3107.36|895
1642640700000|2022-01-20 01:05:00|3117.66|3108.96|3124.08|3115.38|3125.28|3116.58|3110.51|3101.81|936
1642641000000|2022-01-20 01:10:00|3123.99|3115.29|3114.34|3105.64|3124.27|3115.57|3114.17|3105.47|899
1642641300000|2022-01-20 01:15:00|3114.28|3105.58|3112.06|3103.36|3116.38|3107.68|3108.58|3099.88|974
1642641600000|2022-01-20 01:20:00|3111.84|3103.14|3105.26|3096.56|3114.64|3105.94|3105.11|3096.41|1019
1642641900000|2022-01-20 01:25:00|3105.3|3096.6|3103.16|3094.46|3105.49|3096.79|3102.16|3093.46|1038
1642642200000|2022-01-20 01:30:00|3103.25|3094.55|3101.48|3092.78|3104.82|3096.12|3099.93|3091.23|1017
1642642500000|2022-01-20 01:35:00|3101.54|3092.84|3105.41|3096.71|3105.72|3097.02|3099.42|3090.72|1018
1642642800000|2022-01-20 01:40:00|3105.75|3097.05|3114.56|3105.86|3114.61|3105.91|3101.64|3092.94|907
1642643100000|2022-01-20 01:45:00|3114.57|3105.87|3109|3100.3|3115.76|3107.06|3107.38|3098.68|945
1642643400000|2022-01-20 01:50:00|3108.8|3100.1|3116.12|3107.42|3118.53|3109.83|3108.15|3099.45|926
1642643700000|2022-01-20 01:55:00|3116|3107.3|3117.86|3109.16|3118.24|3109.54|3113.07|3104.37|824
1642644000000|2022-01-20 02:00:00|3118.18|3109.48|3130.33|3121.63|3130.38|3121.68|3117.72|3109.02|972
1642644300000|2022-01-20 02:05:00|3130.34|3121.64|3129.16|3120.46|3132.29|3123.59|3128.94|3120.24|921
1642644600000|2022-01-20 02:10:00|3129.2|3120.5|3127.46|3118.76|3131.09|3122.39|3127.33|3118.63|869
1642644900000|2022-01-20 02:15:00|3127.44|3118.74|3122.2|3113.5|3127.44|3118.74|3119.05|3110.35|919
1642645200000|2022-01-20 02:20:00|3122.25|3113.55|3125.2|3116.5|3125.35|3116.65|3119.33|3110.63|879
1642645500000|2022-01-20 02:25:00|3125.32|3116.62|3127.19|3118.49|3128|3119.3|3125.09|3116.39|963
1642645800000|2022-01-20 02:30:00|3127.21|3118.51|3132.42|3123.72|3134.55|3125.85|3124.78|3116.08|999
1642646100000|2022-01-20 02:35:00|3132.5|3123.8|3133.18|3124.48|3133.93|3125.23|3131.61|3122.91|847
1642646400000|2022-01-20 02:40:00|3133.21|3124.51|3131.42|3122.72|3133.4|3124.7|3129.5|3120.8|885
1642646700000|2022-01-20 02:45:00|3131.29|3122.59|3128.64|3119.94|3131.29|3122.59|3128.37|3119.67|915
1642647000000|2022-01-20 02:50:00|3128.69|3119.99|3129.77|3121.07|3133.03|3124.33|3128.69|3119.99|780
1642647300000|2022-01-20 02:55:00|3129.79|3121.09|3128.76|3120.06|3130.22|3121.52|3127.73|3119.03|841
1642647600000|2022-01-20 03:00:00|3128.77|3120.07|3133.16|3124.46|3133.65|3124.95|3125.51|3116.81|952
1642647900000|2022-01-20 03:05:00|3133.19|3124.49|3130.88|3122.18|3135.67|3126.97|3130.01|3121.31|924
1642648200000|2022-01-20 03:10:00|3130.87|3122.17|3129.2|3120.5|3131.04|3122.34|3124.97|3116.27|902
1642648500000|2022-01-20 03:15:00|3129.11|3120.41|3126.69|3117.99|3132.36|3123.66|3126.52|3117.82|930
1642648800000|2022-01-20 03:20:00|3126.67|3117.97|3128.59|3119.89|3128.99|3120.29|3125.84|3117.14|834
1642649100000|2022-01-20 03:25:00|3128.55|3119.85|3125.02|3116.32|3130.57|3121.87|3124.68|3115.98|845
1642649400000|2022-01-20 03:30:00|3125.03|3116.33|3124.63|3115.93|3128.52|3119.82|3122|3113.3|880
1642649700000|2022-01-20 03:35:00|3124.64|3115.94|3123.79|3115.09|3124.68|3115.98|3122.47|3113.77|851
1642650000000|2022-01-20 03:40:00|3123.82|3115.12|3126.03|3117.33|3128.63|3119.93|3122.57|3113.87|857
1642650300000|2022-01-20 03:45:00|3126.7|3118|3130.94|3122.24|3132.66|3123.96|3125.59|3116.89|885
1642650600000|2022-01-20 03:50:00|3131.01|3122.31|3131.65|3122.95|3131.93|3123.23|3128.51|3119.81|898
1642650900000|2022-01-20 03:55:00|3131.72|3123.02|3130.66|3121.96|3132.85|3124.15|3128.69|3119.99|885
1642651200000|2022-01-20 04:00:00|3130.77|3122.07|3137.08|3128.38|3139|3130.3|3130.77|3122.07|873
1642651500000|2022-01-20 04:05:00|3137.31|3128.61|3138.45|3129.75|3141.41|3132.71|3134.72|3126.02|905
1642651800000|2022-01-20 04:10:00|3138.1|3129.4|3132.76|3124.06|3138.32|3129.62|3132.17|3123.47|971
1642652100000|2022-01-20 04:15:00|3132.81|3124.11|3129.42|3120.72|3133.18|3124.48|3129.08|3120.38|977
1642652400000|2022-01-20 04:20:00|3129.4|3120.7|3131.93|3123.23|3132.16|3123.46|3128.72|3120.02|778
1642652700000|2022-01-20 04:25:00|3132.16|3123.46|3132.06|3123.36|3135.2|3126.5|3130.8|3122.1|866
1642653000000|2022-01-20 04:30:00|3132.1|3123.4|3131.2|3122.5|3132.1|3123.4|3128.36|3119.66|883
1642653300000|2022-01-20 04:35:00|3131.19|3122.49|3136.5|3127.8|3139.1|3130.4|3130.63|3121.93|793
1642653600000|2022-01-20 04:40:00|3136.63|3127.93|3130.31|3121.61|3136.84|3128.14|3129.12|3120.42|847
1642653900000|2022-01-20 04:45:00|3130.27|3121.57|3128.68|3119.98|3131.19|3122.49|3127.03|3118.33|843
1642654200000|2022-01-20 04:50:00|3128.69|3119.99|3131.13|3122.43|3133.61|3124.91|3128.43|3119.73|873
1642654500000|2022-01-20 04:55:00|3131.1|3122.4|3129.45|3120.75|3132.44|3123.74|3128.4|3119.7|859
1642654800000|2022-01-20 05:00:00|3129.57|3120.87|3133.45|3124.75|3136.72|3128.02|3129.34|3120.64|887
1642655100000|2022-01-20 05:05:00|3133.66|3124.96|3133.02|3124.32|3133.8|3125.1|3128.66|3119.96|873
1642655400000|2022-01-20 05:10:00|3133.01|3124.31|3129.35|3120.65|3133.57|3124.87|3129.08|3120.38|841
1642655700000|2022-01-20 05:15:00|3129.59|3120.89|3131.73|3123.03|3133.93|3125.23|3128.43|3119.73|796
1642656000000|2022-01-20 05:20:00|3131.82|3123.12|3121.18|3112.48|3131.82|3123.12|3119.15|3110.45|1012
1642656300000|2022-01-20 05:25:00|3121.08|3112.38|3121.21|3112.51|3122.82|3114.12|3118.89|3110.19|841
1642656600000|2022-01-20 05:30:00|3121.2|3112.5|3128.29|3119.59|3128.32|3119.62|3118.78|3110.08|844
1642656900000|2022-01-20 05:35:00|3128.84|3120.14|3127.26|3118.56|3129|3120.3|3124.36|3115.66|903
1642657200000|2022-01-20 05:40:00|3127.27|3118.57|3127.3|3118.6|3128.79|3120.09|3126.26|3117.56|738
1642657500000|2022-01-20 05:45:00|3127.35|3118.65|3124.28|3115.58|3129.28|3120.58|3122.89|3114.19|831
1642657800000|2022-01-20 05:50:00|3124.26|3115.56|3131.13|3122.43|3131.24|3122.54|3122.88|3114.18|872
1642658100000|2022-01-20 05:55:00|3131.12|3122.42|3133.63|3124.93|3134.85|3126.15|3130.53|3121.83|878
1642658400000|2022-01-20 06:00:00|3133.59|3124.89|3136.57|3127.87|3137.02|3128.32|3133.02|3124.32|941
1642658700000|2022-01-20 06:05:00|3136.53|3127.83|3147.1|3138.4|3147.14|3138.44|3136.49|3127.79|909
1642659000000|2022-01-20 06:10:00|3147.13|3138.43|3145.56|3136.86|3148.11|3139.41|3143.25|3134.55|912
1642659300000|2022-01-20 06:15:00|3145.52|3136.82|3144.56|3135.86|3148.99|3140.29|3141.18|3132.48|986
1642659600000|2022-01-20 06:20:00|3144.54|3135.84|3146|3137.3|3147.8|3139.1|3143.49|3134.79|877
1642659900000|2022-01-20 06:25:00|3145.99|3137.29|3149.65|3140.95|3150.45|3141.75|3144.88|3136.18|929
1642660200000|2022-01-20 06:30:00|3149.66|3140.96|3148.05|3139.35|3150.33|3141.63|3146.55|3137.85|929
1642660500000|2022-01-20 06:35:00|3148.17|3139.47|3147.5|3138.8|3148.78|3140.08|3146.21|3137.51|926
1642660800000|2022-01-20 06:40:00|3147.51|3138.81|3150.36|3141.66|3151.63|3142.93|3145.94|3137.24|917
1642661100000|2022-01-20 06:45:00|3150.35|3141.65|3149.82|3141.12|3152.26|3143.56|3148.65|3139.95|854
1642661400000|2022-01-20 06:50:00|3149.87|3141.17|3149.16|3140.46|3150.47|3141.77|3147.78|3139.08|845
1642661700000|2022-01-20 06:55:00|3149.15|3140.45|3150.56|3141.86|3152.64|3143.94|3149.08|3140.38|887
1642662000000|2022-01-20 07:00:00|3150.61|3141.91|3144.14|3135.44|3151.66|3142.96|3141.46|3132.76|946
1642662300000|2022-01-20 07:05:00|3144.16|3135.46|3146.17|3137.47|3146.78|3138.08|3142.35|3133.65|803
1642662600000|2022-01-20 07:10:00|3146.2|3137.5|3146.59|3137.89|3147.15|3138.45|3141.95|3133.25|695
1642662900000|2022-01-20 07:15:00|3146.6|3137.9|3141.36|3132.66|3146.6|3137.9|3140.94|3132.24|838
1642663200000|2022-01-20 07:20:00|3141.37|3132.67|3142.04|3133.34|3142.53|3133.83|3140.41|3131.71|836
1642663500000|2022-01-20 07:25:00|3142.07|3133.37|3143.71|3135.01|3145.21|3136.51|3140.99|3132.29|839
1642663800000|2022-01-20 07:30:00|3143.61|3134.91|3141.93|3133.23|3143.73|3135.03|3140.94|3132.24|814
1642664100000|2022-01-20 07:35:00|3141.94|3133.24|3149.08|3140.38|3151.01|3142.31|3141.34|3132.64|798
1642664400000|2022-01-20 07:40:00|3149.19|3140.49|3153.28|3144.58|3157.25|3148.55|3148.96|3140.26|989
1642664700000|2022-01-20 07:45:00|3153.29|3144.59|3150.45|3141.75|3156.09|3147.39|3149.45|3140.75|1004
1642665000000|2022-01-20 07:50:00|3150.63|3141.93|3146.31|3137.61|3150.73|3142.03|3145.17|3136.47|901
1642665300000|2022-01-20 07:55:00|3146.28|3137.58|3143.92|3135.22|3146.6|3137.9|3141.54|3132.84|822
1642665600000|2022-01-20 08:00:00|3144.23|3135.53|3139.11|3130.41|3146.8|3138.1|3138.85|3130.15|971
1642665900000|2022-01-20 08:05:00|3139.36|3130.66|3142.72|3134.02|3142.77|3134.07|3137.83|3129.13|832
1642666200000|2022-01-20 08:10:00|3142.7|3134|3139.69|3130.99|3143.06|3134.36|3138.81|3130.11|833
1642666500000|2022-01-20 08:15:00|3139.94|3131.24|3133.41|3124.71|3140.09|3131.39|3133.15|3124.45|958
1642666800000|2022-01-20 08:20:00|3133.19|3124.49|3132.97|3124.27|3133.96|3125.26|3129.2|3120.5|863
1642667100000|2022-01-20 08:25:00|3132.98|3124.28|3131.81|3123.11|3133.43|3124.73|3128.82|3120.12|743
1642667400000|2022-01-20 08:30:00|3131.84|3123.14|3133.78|3125.08|3135.35|3126.65|3128.74|3120.04|867
1642667700000|2022-01-20 08:35:00|3133.81|3125.11|3132.33|3123.63|3134.82|3126.12|3131.77|3123.07|791
1642668000000|2022-01-20 08:40:00|3132.26|3123.56|3129.82|3121.12|3133.48|3124.78|3127.98|3119.28|887
1642668300000|2022-01-20 08:45:00|3130|3121.3|3130.22|3121.52|3130.34|3121.64|3129.07|3120.37|812
1642668600000|2022-01-20 08:50:00|3130|3121.3|3132.87|3124.17|3133.89|3125.19|3129.49|3120.79|838
1642668900000|2022-01-20 08:55:00|3132.72|3124.02|3135.06|3126.36|3136.8|3128.1|3132|3123.3|829
1642669200000|2022-01-20 09:00:00|3135.04|3126.34|3130.25|3121.55|3137.65|3128.95|3129.84|3121.14|895
1642669500000|2022-01-20 09:05:00|3129.96|3121.26|3126.44|3117.74|3132.37|3123.67|3125.84|3117.14|937
1642669800000|2022-01-20 09:10:00|3126.24|3117.54|3126.68|3117.98|3128.12|3119.42|3124.97|3116.27|904
1642670100000|2022-01-20 09:15:00|3126.66|3117.96|3125.67|3116.97|3127.44|3118.74|3124.73|3116.03|795
1642670400000|2022-01-20 09:20:00|3125.7|3117|3130.1|3121.4|3130.62|3121.92|3122.45|3113.75|830
1642670700000|2022-01-20 09:25:00|3130.75|3122.05|3131.47|3122.77|3133.56|3124.86|3128.71|3120.01|917
1642671000000|2022-01-20 09:30:00|3131.46|3122.76|3133.12|3124.42|3133.72|3125.02|3129.79|3121.09|859
1642671300000|2022-01-20 09:35:00|3133.08|3124.38|3139.46|3130.76|3143.15|3134.45|3132.32|3123.62|900
1642671600000|2022-01-20 09:40:00|3139.37|3130.67|3146.51|3137.81|3146.65|3137.95|3138.59|3129.89|952
1642671900000|2022-01-20 09:45:00|3146.43|3137.73|3144.88|3136.18|3149.1|3140.4|3143.03|3134.33|900
1642672200000|2022-01-20 09:50:00|3144.89|3136.19|3149.46|3140.76|3150|3141.3|3143.27|3134.57|812
1642672500000|2022-01-20 09:55:00|3149.47|3140.77|3149.64|3140.94|3153.28|3144.58|3149.02|3140.32|915
1642672800000|2022-01-20 10:00:00|3149.59|3140.89|3152.53|3143.83|3153.82|3145.12|3146.91|3138.21|919
1642673100000|2022-01-20 10:05:00|3152.64|3143.94|3150.2|3141.5|3153.71|3145.01|3147.4|3138.7|753
1642673400000|2022-01-20 10:10:00|3150.19|3141.49|3146.93|3138.23|3152.42|3143.72|3145.99|3137.29|759
1642673700000|2022-01-20 10:15:00|3146.91|3138.21|3152.14|3143.44|3152.62|3143.92|3146.2|3137.5|757
1642674000000|2022-01-20 10:20:00|3152.45|3143.75|3149.97|3141.27|3153.19|3144.49|3147.88|3139.18|765
1642674300000|2022-01-20 10:25:00|3149.95|3141.25|3148.08|3139.38|3152.28|3143.58|3147.17|3138.47|724
1642674600000|2022-01-20 10:30:00|3147.8|3139.1|3146.43|3137.73|3150.75|3142.05|3145.77|3137.07|856
1642674900000|2022-01-20 10:35:00|3146.31|3137.61|3147.49|3138.79|3147.77|3139.07|3144.21|3135.51|824
1642675200000|2022-01-20 10:40:00|3147.54|3138.84|3147.46|3138.76|3151.5|3142.8|3147.08|3138.38|716
1642675500000|2022-01-20 10:45:00|3147.45|3138.75|3144.61|3135.91|3149.95|3141.25|3143.87|3135.17|937
1642675800000|2022-01-20 10:50:00|3144.55|3135.85|3143.65|3134.95|3144.6|3135.9|3140.93|3132.23|955
1642676100000|2022-01-20 10:55:00|3143.67|3134.97|3145.26|3136.56|3147.75|3139.05|3142.92|3134.22|814
1642676400000|2022-01-20 11:00:00|3145.28|3136.58|3152.2|3143.5|3153.62|3144.92|3145.19|3136.49|875
1642676700000|2022-01-20 11:05:00|3152.19|3143.49|3157.95|3149.25|3158.58|3149.88|3152.19|3143.49|914
1642677000000|2022-01-20 11:10:00|3157.99|3149.29|3153.22|3144.52|3158.56|3149.86|3153.12|3144.42|886
1642677300000|2022-01-20 11:15:00|3153.45|3144.75|3153.65|3144.95|3157.8|3149.1|3153.36|3144.66|843
1642677600000|2022-01-20 11:20:00|3153.46|3144.76|3148.7|3140|3154.55|3145.85|3148.24|3139.54|923
1642677900000|2022-01-20 11:25:00|3149.08|3140.38|3148.24|3139.54|3149.42|3140.72|3146.03|3137.33|844
1642678200000|2022-01-20 11:30:00|3148.29|3139.59|3150.64|3141.94|3152.26|3143.56|3146.52|3137.82|814
1642678500000|2022-01-20 11:35:00|3150.74|3142.04|3145.45|3136.75|3151.3|3142.6|3145.33|3136.63|875
1642678800000|2022-01-20 11:40:00|3145.79|3137.09|3149.47|3140.77|3149.88|3141.18|3145.79|3137.09|838
1642679100000|2022-01-20 11:45:00|3149.31|3140.61|3148.24|3139.54|3149.31|3140.61|3145.65|3136.95|830
1642679400000|2022-01-20 11:50:00|3148.27|3139.57|3146.83|3138.13|3150.96|3142.26|3146.69|3137.99|789
1642679700000|2022-01-20 11:55:00|3146.82|3138.12|3157.64|3148.94|3159.99|3151.29|3146.75|3138.05|872
1642680000000|2022-01-20 12:00:00|3157.67|3148.97|3144.78|3136.08|3158.19|3149.49|3142.84|3134.14|1051
1642680300000|2022-01-20 12:05:00|3144.62|3135.92|3144.35|3135.65|3146.05|3137.35|3140.9|3132.2|931
1642680600000|2022-01-20 12:10:00|3144.36|3135.66|3146.67|3137.97|3146.89|3138.19|3142.69|3133.99|819
1642680900000|2022-01-20 12:15:00|3146.36|3137.66|3140.87|3132.17|3147.36|3138.66|3140.31|3131.61|907
1642681200000|2022-01-20 12:20:00|3140.31|3131.61|3137.49|3128.79|3141.35|3132.65|3137.37|3128.67|867
1642681500000|2022-01-20 12:25:00|3137.56|3128.86|3141.38|3132.68|3142.95|3134.25|3135.72|3127.02|914
1642681800000|2022-01-20 12:30:00|3141.15|3132.45|3136.02|3127.32|3142.18|3133.48|3135.99|3127.29|939
1642682100000|2022-01-20 12:35:00|3135.92|3127.22|3137.03|3128.33|3141.2|3132.5|3134.88|3126.18|849
1642682400000|2022-01-20 12:40:00|3137.07|3128.37|3137.83|3129.13|3138.93|3130.23|3135.71|3127.01|801
1642682700000|2022-01-20 12:45:00|3137.85|3129.15|3133.27|3124.57|3137.95|3129.25|3132.84|3124.14|915
1642683000000|2022-01-20 12:50:00|3133.26|3124.56|3138.57|3129.87|3139.23|3130.53|3132.49|3123.79|942
1642683300000|2022-01-20 12:55:00|3138.82|3130.12|3140.74|3132.04|3141.57|3132.87|3138.82|3130.12|905
1642683600000|2022-01-20 13:00:00|3140.75|3132.05|3145.55|3136.85|3146.38|3137.68|3139.36|3130.66|831
1642683900000|2022-01-20 13:05:00|3145.52|3136.82|3143.6|3134.9|3146.6|3137.9|3142.33|3133.63|746
1642684200000|2022-01-20 13:10:00|3143.64|3134.94|3143.2|3134.5|3144.13|3135.43|3139.73|3131.03|834
1642684500000|2022-01-20 13:15:00|3143.63|3134.93|3141.64|3132.94|3148.64|3139.94|3141.26|3132.56|863
1642684800000|2022-01-20 13:20:00|3141.65|3132.95|3139.46|3130.76|3141.85|3133.15|3139.14|3130.44|860
1642685100000|2022-01-20 13:25:00|3139.49|3130.79|3145.73|3137.03|3146.78|3138.08|3137.69|3128.99|915
1642685400000|2022-01-20 13:30:00|3145.77|3137.07|3170.73|3162.03|3172.6|3163.9|3145.23|3136.53|1078
1642685700000|2022-01-20 13:35:00|3170.59|3161.89|3172.62|3163.92|3175.83|3167.13|3169.01|3160.31|1098
1642686000000|2022-01-20 13:40:00|3172.64|3163.94|3178.31|3169.61|3180.15|3171.45|3171.59|3162.89|1037
1642686300000|2022-01-20 13:45:00|3178.39|3169.69|3185.96|3177.26|3187.11|3178.41|3174.75|3166.05|1016
1642686600000|2022-01-20 13:50:00|3185.72|3177.02|3186.1|3177.4|3187.79|3179.09|3178.59|3169.89|1053
1642686900000|2022-01-20 13:55:00|3186.05|3177.35|3187.94|3179.24|3187.96|3179.26|3180.89|3172.19|992
1642687200000|2022-01-20 14:00:00|3187.92|3179.22|3194.46|3185.76|3198.08|3189.38|3187.87|3179.17|1029
1642687500000|2022-01-20 14:05:00|3194.48|3185.78|3195.63|3186.93|3201.78|3193.08|3193.49|3184.79|985
1642687800000|2022-01-20 14:10:00|3195.92|3187.22|3198.53|3189.83|3200.88|3192.18|3194.69|3185.99|977
1642688100000|2022-01-20 14:15:00|3198.54|3189.84|3197.81|3189.11|3200.11|3191.41|3194.19|3185.49|949
1642688400000|2022-01-20 14:20:00|3197.76|3189.06|3200.34|3191.64|3201.55|3192.85|3197.22|3188.52|938
1642688700000|2022-01-20 14:25:00|3200.35|3191.65|3196.42|3187.72|3200.99|3192.29|3195.65|3186.95|884
1642689000000|2022-01-20 14:30:00|3196.54|3187.84|3214.38|3205.68|3218.03|3209.33|3195.77|3187.07|813
1642689300000|2022-01-20 14:35:00|3214.53|3205.83|3211.75|3203.05|3218.92|3210.22|3207.17|3198.47|810
1642689600000|2022-01-20 14:40:00|3211.59|3202.89|3214.72|3206.02|3220.72|3212.02|3208.47|3199.77|787
1642689900000|2022-01-20 14:45:00|3214.69|3205.99|3216.13|3207.43|3220.16|3211.46|3213.47|3204.77|849
1642690200000|2022-01-20 14:50:00|3216.06|3207.36|3224.62|3215.92|3224.62|3215.92|3215.17|3206.47|1057
1642690500000|2022-01-20 14:55:00|3224.68|3215.98|3226.09|3217.39|3229.34|3220.64|3220.23|3211.53|1087
1642690800000|2022-01-20 15:00:00|3226.11|3217.41|3234.71|3226.01|3235.24|3226.54|3223.85|3215.15|1081
1642691100000|2022-01-20 15:05:00|3234.76|3226.06|3261.92|3253.22|3268.77|3260.07|3234.54|3225.84|1104
1642691400000|2022-01-20 15:10:00|3261.94|3253.24|3251.49|3242.79|3264.61|3255.91|3250.11|3241.41|1135
1642691700000|2022-01-20 15:15:00|3251.67|3242.97|3247.09|3238.39|3254.68|3245.98|3244.14|3235.44|1063
1642692000000|2022-01-20 15:20:00|3247.06|3238.36|3256.34|3247.64|3256.62|3247.92|3246.82|3238.12|1012
1642692300000|2022-01-20 15:25:00|3255.98|3247.28|3258.04|3249.34|3261.76|3253.06|3253.78|3245.08|1039
1642692600000|2022-01-20 15:30:00|3257.71|3249.01|3253.56|3244.86|3263.97|3255.27|3253.51|3244.81|1084
1642692900000|2022-01-20 15:35:00|3253.49|3244.79|3250.09|3241.39|3256.45|3247.75|3249.03|3240.33|1007
1642693200000|2022-01-20 15:40:00|3250.08|3241.38|3257.17|3248.47|3259.58|3250.88|3249.96|3241.26|953
1642693500000|2022-01-20 15:45:00|3257.21|3248.51|3254.63|3245.93|3257.79|3249.09|3252.11|3243.41|979
1642693800000|2022-01-20 15:50:00|3254.61|3245.91|3261.53|3252.83|3261.76|3253.06|3254.27|3245.57|998
1642694100000|2022-01-20 15:55:00|3261.52|3252.82|3266.46|3257.76|3274.47|3265.77|3257.79|3249.09|1020
1642694400000|2022-01-20 16:00:00|3266.69|3257.99|3273.8|3265.1|3276.81|3268.11|3266.69|3257.99|1043
1642694700000|2022-01-20 16:05:00|3273.36|3264.66|3261.47|3252.77|3275.96|3267.26|3260.32|3251.62|1058
1642695000000|2022-01-20 16:10:00|3261.44|3252.74|3254.11|3245.41|3261.44|3252.74|3251.31|3242.61|1027
1642695300000|2022-01-20 16:15:00|3254.23|3245.53|3254.85|3246.15|3257.91|3249.21|3249.21|3240.51|979
1642695600000|2022-01-20 16:20:00|3255.08|3246.38|3250.68|3241.98|3258.16|3249.46|3249.74|3241.04|984
1642695900000|2022-01-20 16:25:00|3250.7|3242|3256.4|3247.7|3256.58|3247.88|3249.87|3241.17|797
1642696200000|2022-01-20 16:30:00|3256.41|3247.71|3253.33|3244.63|3261.18|3252.48|3252.84|3244.14|1015
1642696500000|2022-01-20 16:35:00|3253.2|3244.5|3255.91|3247.21|3256.97|3248.27|3251.82|3243.12|903
1642696800000|2022-01-20 16:40:00|3255.9|3247.2|3245.22|3236.52|3257.21|3248.51|3244.53|3235.83|1009
1642697100000|2022-01-20 16:45:00|3245.15|3236.45|3245.37|3236.67|3250.63|3241.93|3244.99|3236.29|960
1642697400000|2022-01-20 16:50:00|3245.4|3236.7|3248.64|3239.94|3251.05|3242.35|3244.44|3235.74|865
1642697700000|2022-01-20 16:55:00|3248.55|3239.85|3250.72|3242.02|3255|3246.3|3247.92|3239.22|1012
1642698000000|2022-01-20 17:00:00|3250.73|3242.03|3248.29|3239.59|3254.43|3245.73|3248.19|3239.49|981
1642698300000|2022-01-20 17:05:00|3248.2|3239.5|3246.58|3237.88|3248.88|3240.18|3245.56|3236.86|936
1642698600000|2022-01-20 17:10:00|3246.48|3237.78|3249.56|3240.86|3251.72|3243.02|3246.47|3237.77|970
1642698900000|2022-01-20 17:15:00|3249.55|3240.85|3244.69|3235.99|3250.12|3241.42|3244.56|3235.86|941
1642699200000|2022-01-20 17:20:00|3244.59|3235.89|3249.05|3240.35|3249.06|3240.36|3243.61|3234.91|930
1642699500000|2022-01-20 17:25:00|3249.03|3240.33|3251.38|3242.68|3253.07|3244.37|3246.41|3237.71|972
1642699800000|2022-01-20 17:30:00|3251.39|3242.69|3248.72|3240.02|3255.08|3246.38|3247.85|3239.15|966
1642700100000|2022-01-20 17:35:00|3248.46|3239.76|3245.53|3236.83|3251.34|3242.64|3244.07|3235.37|849
1642700400000|2022-01-20 17:40:00|3245.43|3236.73|3239.8|3231.1|3246.5|3237.8|3239.8|3231.1|971
1642700700000|2022-01-20 17:45:00|3239.81|3231.11|3238.65|3229.95|3240.79|3232.09|3237.49|3228.79|950
1642701000000|2022-01-20 17:50:00|3238.77|3230.07|3232.51|3223.81|3238.77|3230.07|3231.83|3223.13|918
1642701300000|2022-01-20 17:55:00|3232.66|3223.96|3237.68|3228.98|3239.94|3231.24|3230.84|3222.14|886
1642701600000|2022-01-20 18:00:00|3237.69|3228.99|3230.59|3221.89|3240.15|3231.45|3230.59|3221.89|1028
1642701900000|2022-01-20 18:05:00|3230.73|3222.03|3227.09|3218.39|3230.79|3222.09|3224.12|3215.42|993
1642702200000|2022-01-20 18:10:00|3227.12|3218.42|3232.81|3224.11|3233.63|3224.93|3226.64|3217.94|845
1642702500000|2022-01-20 18:15:00|3232.85|3224.15|3231.08|3222.38|3233.72|3225.02|3228.81|3220.11|908
1642702800000|2022-01-20 18:20:00|3231.15|3222.45|3231.03|3222.33|3233.81|3225.11|3230.86|3222.16|884
1642703100000|2022-01-20 18:25:00|3231.07|3222.37|3231.37|3222.67|3238.63|3229.93|3229.58|3220.88|949
1642703400000|2022-01-20 18:30:00|3231.31|3222.61|3227.11|3218.41|3233.09|3224.39|3223.69|3214.99|975
1642703700000|2022-01-20 18:35:00|3227.24|3218.54|3236.28|3227.58|3237.77|3229.07|3227.04|3218.34|911
1642704000000|2022-01-20 18:40:00|3236.32|3227.62|3233.8|3225.1|3236.88|3228.18|3233.22|3224.52|848
1642704300000|2022-01-20 18:45:00|3233.88|3225.18|3234.6|3225.9|3235.93|3227.23|3230.57|3221.87|890
1642704600000|2022-01-20 18:50:00|3234.65|3225.95|3235.82|3227.12|3235.86|3227.16|3233.59|3224.89|921
1642704900000|2022-01-20 18:55:00|3235.77|3227.07|3221.56|3212.86|3236.59|3227.89|3218.98|3210.28|900
1642705200000|2022-01-20 19:00:00|3221.45|3212.75|3225.69|3216.99|3225.69|3216.99|3209.67|3200.97|1067
1642705500000|2022-01-20 19:05:00|3225.73|3217.03|3223.76|3215.06|3226.07|3217.37|3222.1|3213.4|782
1642705800000|2022-01-20 19:10:00|3223.78|3215.08|3234.59|3225.89|3250.93|3242.23|3223.16|3214.46|1024
1642706100000|2022-01-20 19:15:00|3234.61|3225.91|3239.57|3230.87|3239.84|3231.14|3233.13|3224.43|1054
1642706400000|2022-01-20 19:20:00|3239.38|3230.68|3239.14|3230.44|3242.57|3233.87|3237.79|3229.09|898
1642706700000|2022-01-20 19:25:00|3239.21|3230.51|3234.33|3225.63|3241.16|3232.46|3234.14|3225.44|949
1642707000000|2022-01-20 19:30:00|3233.77|3225.07|3226|3217.3|3233.85|3225.15|3224.85|3216.15|955
1642707300000|2022-01-20 19:35:00|3225.96|3217.26|3226.22|3217.52|3227.02|3218.32|3221.75|3213.05|904
1642707600000|2022-01-20 19:40:00|3226.11|3217.41|3223.48|3214.78|3226.26|3217.56|3222|3213.3|908
1642707900000|2022-01-20 19:45:00|3223.45|3214.75|3221.65|3212.95|3225.61|3216.91|3220.59|3211.89|919
1642708200000|2022-01-20 19:50:00|3221.63|3212.93|3222.22|3213.52|3225.06|3216.36|3220.15|3211.45|938
1642708500000|2022-01-20 19:55:00|3222.29|3213.59|3219.98|3211.28|3223.97|3215.27|3219.18|3210.48|908
1642708800000|2022-01-20 20:00:00|3219.89|3211.19|3216.98|3208.28|3223.53|3214.83|3216.54|3207.84|915
1642709100000|2022-01-20 20:05:00|3216.9|3208.2|3214.62|3205.92|3218.71|3210.01|3213.82|3205.12|761
1642709400000|2022-01-20 20:10:00|3214.59|3205.89|3208.7|3200|3217.06|3208.36|3208.25|3199.55|970
1642709700000|2022-01-20 20:15:00|3208.61|3199.91|3210.61|3201.91|3212.42|3203.72|3207.87|3199.17|945
1642710000000|2022-01-20 20:20:00|3210.7|3202|3209.77|3201.07|3211.81|3203.11|3208.77|3200.07|971
1642710300000|2022-01-20 20:25:00|3209.83|3201.13|3201.56|3192.86|3211.19|3202.49|3200.21|3191.51|1030
1642710600000|2022-01-20 20:30:00|3201.4|3192.7|3202.86|3194.16|3203.05|3194.35|3197.74|3189.04|974
1642710900000|2022-01-20 20:35:00|3202.88|3194.18|3197.05|3188.35|3202.99|3194.29|3195.3|3186.6|944
1642711200000|2022-01-20 20:40:00|3197.03|3188.33|3192.91|3184.21|3199.45|3190.75|3192.42|3183.72|809
1642711500000|2022-01-20 20:45:00|3192.79|3184.09|3191.72|3183.02|3193.66|3184.96|3190.75|3182.05|869
1642711800000|2022-01-20 20:50:00|3191.41|3182.71|3190.73|3182.03|3202.05|3193.35|3189.94|3181.24|921
1642712100000|2022-01-20 20:55:00|3190.39|3181.69|3199.79|3191.09|3200.81|3192.11|3187.64|3178.94|972
1642712400000|2022-01-20 21:00:00|3199.89|3191.19|3193.17|3184.47|3201.89|3193.19|3192.54|3183.84|944
1642712700000|2022-01-20 21:05:00|3193.21|3184.51|3194.22|3185.52|3196.53|3187.83|3192.26|3183.56|825
1642713000000|2022-01-20 21:10:00|3194.2|3185.5|3186.04|3177.34|3195.01|3186.31|3186.03|3177.33|922
1642713300000|2022-01-20 21:15:00|3186|3177.3|3191.61|3182.91|3195.26|3186.56|3186|3177.3|931
1642713600000|2022-01-20 21:20:00|3191.67|3182.97|3185.07|3176.37|3191.67|3182.97|3183.64|3174.94|927
1642713900000|2022-01-20 21:25:00|3185.06|3176.36|3178.55|3169.85|3185.06|3176.36|3178.25|3169.55|987
1642714200000|2022-01-20 21:30:00|3178.47|3169.77|3174.05|3165.35|3179.24|3170.54|3173.96|3165.26|1013
1642714500000|2022-01-20 21:35:00|3173.91|3165.21|3161.98|3153.28|3174.33|3165.63|3161.31|3152.61|997
1642714800000|2022-01-20 21:40:00|3162.02|3153.32|3131.68|3122.98|3162.07|3153.37|3116.01|3107.31|1169
1642715100000|2022-01-20 21:45:00|3131.7|3123|3111.8|3103.1|3131.7|3123|3108.79|3100.09|1153
1642715400000|2022-01-20 21:50:00|3111.85|3103.15|3108.47|3099.77|3117.26|3108.56|3106.02|3097.32|1123
1642715700000|2022-01-20 21:55:00|3108.79|3100.09|3086.2|3077.5|3108.79|3100.09|3086.12|3077.42|1129
1642716000000|2022-01-20 22:00:00|3086.31|3077.61|3098.43|3089.73|3109.38|3100.68|3065.51|3056.81|1178
1642716300000|2022-01-20 22:05:00|3098.42|3089.72|3086.95|3078.25|3104.8|3096.1|3085.99|3077.29|1134
1642716600000|2022-01-20 22:10:00|3087.15|3078.45|3085.49|3076.79|3090.47|3081.77|3073.42|3064.72|1027
1642716900000|2022-01-20 22:15:00|3085.52|3076.82|3078.29|3069.59|3088.02|3079.32|3066.4|3057.7|1045
1642717200000|2022-01-20 22:20:00|3078.34|3069.64|3075.76|3067.06|3084.07|3075.37|3073.4|3064.7|1038
1642717500000|2022-01-20 22:25:00|3075.77|3067.07|3093.62|3084.92|3096.02|3087.32|3075.33|3066.63|1011
1642717800000|2022-01-20 22:30:00|3093.61|3084.91|3082.51|3073.81|3093.61|3084.91|3082.21|3073.51|810
1642718100000|2022-01-20 22:35:00|3082.52|3073.82|3081.56|3072.86|3083.43|3074.73|3077.42|3068.72|759
1642718400000|2022-01-20 22:40:00|3081.59|3072.89|3068.42|3059.72|3081.68|3072.98|3058.4|3049.7|937
1642718700000|2022-01-20 22:45:00|3067.62|3058.92|3049.71|3041.01|3070.03|3061.33|3029.48|3020.78|1061
1642719000000|2022-01-20 22:50:00|3050.01|3041.31|3068.19|3059.49|3068.68|3059.98|3043.31|3034.61|1078
1642719300000|2022-01-20 22:55:00|3068.18|3059.48|3065.41|3056.71|3071.69|3062.99|3062.51|3053.81|991
1642719600000|2022-01-20 23:00:00|3065.4|3056.7|3049.72|3041.02|3065.69|3056.99|3044.32|3035.62|1130
1642719900000|2022-01-20 23:05:00|3049.67|3040.97|3047.9|3039.2|3063.02|3054.32|3044.78|3036.08|1113
1642720200000|2022-01-20 23:10:00|3048.07|3039.37|3050.28|3041.58|3057.29|3048.59|3044.53|3035.83|1039
1642720500000|2022-01-20 23:15:00|3050.56|3041.86|3033|3024.3|3050.56|3041.86|3030.93|3022.23|1110
1642720800000|2022-01-20 23:20:00|3032.92|3024.22|3013.89|3005.19|3034.19|3025.49|3009.17|3000.47|1126
1642721100000|2022-01-20 23:25:00|3013.78|3005.08|3023.16|3014.46|3032.24|3023.54|3013.78|3005.08|1119
1642721400000|2022-01-20 23:30:00|3022.96|3014.26|3014.8|3006.1|3024.72|3016.02|3008.36|2999.66|1103
1642721700000|2022-01-20 23:35:00|3014.68|3005.98|3019.31|3010.61|3026.55|3017.85|3008.92|3000.22|1122
1642722000000|2022-01-20 23:40:00|3019.23|3010.53|3026.97|3018.27|3028.07|3019.37|3010.85|3002.15|1098
1642722300000|2022-01-20 23:45:00|3027.11|3018.41|3010.36|3001.66|3030.96|3022.26|3008.32|2999.62|1126
1642722600000|2022-01-20 23:50:00|3010.32|3001.62|3004.93|2996.23|3019.55|3010.85|3003.07|2994.37|1133
1642722900000|2022-01-20 23:55:00|3005.03|2996.33|3005.67|2996.97|3010.66|3001.96|2991.2|2982.5|1149
1642723200000|2022-01-21 00:00:00|3006.1|2997.4|2986.15|2977.45|3012.3|3003.6|2978.62|2969.92|1156
1642723500000|2022-01-21 00:05:00|2986.13|2977.43|2999.76|2991.06|3001.27|2992.57|2982.49|2973.79|1132
1642723800000|2022-01-21 00:10:00|3000.12|2991.42|2996.02|2987.32|3006.74|2998.04|2985.69|2976.99|1110
1642724100000|2022-01-21 00:15:00|2996.03|2987.33|3005.67|2996.97|3006.51|2997.81|2988.87|2980.17|1098
1642724400000|2022-01-21 00:20:00|3005.65|2996.95|3004.74|2996.04|3005.68|2996.98|2989.57|2980.87|1090
1642724700000|2022-01-21 00:25:00|3005.33|2996.63|3027.15|3018.45|3030.02|3021.32|3000.12|2991.42|1076
1642725000000|2022-01-21 00:30:00|3027.25|3018.55|3028.86|3020.16|3028.86|3020.16|3017.14|3008.44|1114
1642725300000|2022-01-21 00:35:00|3028.91|3020.21|3032.34|3023.64|3033.99|3025.29|3023.47|3014.77|1069
1642725600000|2022-01-21 00:40:00|3033.04|3024.34|3033.52|3024.82|3038.18|3029.48|3027.85|3019.15|1086
1642725900000|2022-01-21 00:45:00|3033.65|3024.95|3026.58|3017.88|3034.12|3025.42|3024.34|3015.64|967
1642726200000|2022-01-21 00:50:00|3026.47|3017.77|3020.66|3011.96|3026.49|3017.79|3020.19|3011.49|948
1642726500000|2022-01-21 00:55:00|3020.69|3011.99|3021.96|3013.26|3026.66|3017.96|3017.89|3009.19|1006
1642726800000|2022-01-21 01:00:00|3022.31|3013.61|3017.25|3008.55|3023.79|3015.09|3011.48|3002.78|1096
1642727100000|2022-01-21 01:05:00|3017.36|3008.66|2991.67|2982.97|3018.27|3009.57|2990.09|2981.39|1072
1642727400000|2022-01-21 01:10:00|2991.76|2983.06|2999.5|2990.8|3000.92|2992.22|2988.5|2979.8|1018
1642727700000|2022-01-21 01:15:00|2999.4|2990.7|3009.12|3000.42|3009.13|3000.43|2995.7|2987|909
1642728000000|2022-01-21 01:20:00|3009.16|3000.46|2997.78|2989.08|3009.67|3000.97|2997.47|2988.77|1066
1642728300000|2022-01-21 01:25:00|2997.8|2989.1|2999.3|2990.6|3000.01|2991.31|2996.08|2987.38|951
1642728600000|2022-01-21 01:30:00|2999.37|2990.67|2997.25|2988.55|2999.43|2990.73|2989.62|2980.92|1046
1642728900000|2022-01-21 01:35:00|2997.34|2988.64|2947.28|2938.58|2997.49|2988.79|2944.71|2936.01|1136
1642729200000|2022-01-21 01:40:00|2947.77|2939.07|2947.26|2938.56|2955.96|2947.26|2941.19|2932.49|1175
1642729500000|2022-01-21 01:45:00|2947.3|2938.6|2923.87|2915.17|2949.56|2940.86|2919.5|2910.8|1155
1642729800000|2022-01-21 01:50:00|2923.69|2914.99|2916.46|2907.76|2926.5|2917.8|2905.33|2896.63|1154
1642730100000|2022-01-21 01:55:00|2916.21|2907.51|2904.06|2895.36|2917.11|2908.41|2899.14|2890.44|1152
1642730400000|2022-01-21 02:00:00|2904.27|2895.57|2922.6|2913.9|2929.31|2920.61|2892.62|2883.92|1133
1642730700000|2022-01-21 02:05:00|2922.56|2913.86|2920.25|2911.55|2927.54|2918.84|2913.27|2904.57|1120
1642731000000|2022-01-21 02:10:00|2920.49|2911.79|2916.61|2907.91|2926.43|2917.73|2909.68|2900.98|1133
1642731300000|2022-01-21 02:15:00|2916.47|2907.77|2910.32|2901.62|2924.03|2915.33|2907.81|2899.11|1120
1642731600000|2022-01-21 02:20:00|2910.26|2901.56|2956.11|2947.41|2957.76|2949.06|2889.77|2881.07|1162
1642731900000|2022-01-21 02:25:00|2956.32|2947.62|2949.05|2940.35|2958.69|2949.99|2939.97|2931.27|1171
1642732200000|2022-01-21 02:30:00|2948.88|2940.18|2936.67|2927.97|2950.06|2941.36|2930.56|2921.86|1140
1642732500000|2022-01-21 02:35:00|2936.36|2927.66|2935.21|2926.51|2942.64|2933.94|2926.59|2917.89|1128
1642732800000|2022-01-21 02:40:00|2935.38|2926.68|2922.35|2913.65|2936.49|2927.79|2921.83|2913.13|1122
1642733100000|2022-01-21 02:45:00|2922.51|2913.81|2916.98|2908.28|2928.78|2920.08|2914.18|2905.48|1149
1642733400000|2022-01-21 02:50:00|2917.2|2908.5|2923.98|2915.28|2929.24|2920.54|2914.11|2905.41|1092
1642733700000|2022-01-21 02:55:00|2924.7|2916|2911.97|2903.27|2931.75|2923.05|2911.1|2902.4|1089
1642734000000|2022-01-21 03:00:00|2912.04|2903.34|2912.85|2904.15|2921.35|2912.65|2907.74|2899.04|1126
1642734300000|2022-01-21 03:05:00|2912.86|2904.16|2888.61|2879.91|2912.9|2904.2|2883.8|2875.1|1088
1642734600000|2022-01-21 03:10:00|2888.66|2879.96|2877.51|2868.81|2888.67|2879.97|2860.56|2851.86|1162
1642734900000|2022-01-21 03:15:00|2877.18|2868.48|2868.4|2859.7|2879.99|2871.29|2866.57|2857.87|1109
1642735200000|2022-01-21 03:20:00|2868.5|2859.8|2865.34|2856.64|2872.32|2863.62|2862.68|2853.98|1121
1642735500000|2022-01-21 03:25:00|2865.2|2856.5|2841.93|2833.23|2868.75|2860.05|2832.63|2823.93|1145
1642735800000|2022-01-21 03:30:00|2842.06|2833.36|2830.16|2821.46|2848.2|2839.5|2822.73|2814.03|1180
1642736100000|2022-01-21 03:35:00|2830.3|2821.6|2849.47|2840.77|2854.03|2845.33|2813.78|2805.08|1175
1642736400000|2022-01-21 03:40:00|2849.21|2840.51|2855.74|2847.04|2865.54|2856.84|2842.04|2833.34|1133
1642736700000|2022-01-21 03:45:00|2855.76|2847.06|2847.91|2839.21|2866.72|2858.02|2843.07|2834.37|1135
1642737000000|2022-01-21 03:50:00|2848.23|2839.53|2839.78|2831.08|2849.77|2841.07|2834.31|2825.61|1152
1642737300000|2022-01-21 03:55:00|2839.87|2831.17|2841.53|2832.83|2843.41|2834.71|2832.98|2824.28|1162
1642737600000|2022-01-21 04:00:00|2841.52|2832.82|2862.8|2854.1|2863.68|2854.98|2840.11|2831.41|1148
1642737900000|2022-01-21 04:05:00|2862.59|2853.89|2857.01|2848.31|2869.71|2861.01|2855.42|2846.72|1133
1642738200000|2022-01-21 04:10:00|2856.96|2848.26|2858.45|2849.75|2863.07|2854.37|2854.85|2846.15|1098
1642738500000|2022-01-21 04:15:00|2858.39|2849.69|2867.19|2858.49|2868.96|2860.26|2853.48|2844.78|1075
1642738800000|2022-01-21 04:20:00|2867.09|2858.39|2866.78|2858.08|2870.05|2861.35|2861.4|2852.7|1087
1642739100000|2022-01-21 04:25:00|2866.82|2858.12|2868.26|2859.56|2870.47|2861.77|2863.64|2854.94|1071
1642739400000|2022-01-21 04:30:00|2868.24|2859.54|2860.68|2851.98|2869.22|2860.52|2860.03|2851.33|1045
1642739700000|2022-01-21 04:35:00|2860.62|2851.92|2881.01|2872.31|2885|2876.3|2859.39|2850.69|1097
1642740000000|2022-01-21 04:40:00|2881.12|2872.42|2869.88|2861.18|2881.12|2872.42|2869.88|2861.18|1065
1642740300000|2022-01-21 04:45:00|2869.59|2860.89|2871.28|2862.58|2872.56|2863.86|2864.12|2855.42|1055
1642740600000|2022-01-21 04:50:00|2871.09|2862.39|2873.46|2864.76|2873.57|2864.87|2869.22|2860.52|1041
1642740900000|2022-01-21 04:55:00|2873.42|2864.72|2867.68|2858.98|2875.5|2866.8|2865.68|2856.98|990
1642741200000|2022-01-21 05:00:00|2867.66|2858.96|2864.85|2856.15|2867.72|2859.02|2858.37|2849.67|1061
1642741500000|2022-01-21 05:05:00|2864.72|2856.02|2873.87|2865.17|2875.99|2867.29|2861.42|2852.72|1003
1642741800000|2022-01-21 05:10:00|2873.82|2865.12|2862.95|2854.25|2874.69|2865.99|2862.56|2853.86|1029
1642742100000|2022-01-21 05:15:00|2862.92|2854.22|2856.15|2847.45|2863.02|2854.32|2855.09|2846.39|1030
1642742400000|2022-01-21 05:20:00|2856.2|2847.5|2860.49|2851.79|2860.63|2851.93|2854.62|2845.92|1015
1642742700000|2022-01-21 05:25:00|2860.44|2851.74|2864.07|2855.37|2870.15|2861.45|2858.35|2849.65|969
1642743000000|2022-01-21 05:30:00|2864.06|2855.36|2866.61|2857.91|2868.57|2859.87|2859.45|2850.75|980
1642743300000|2022-01-21 05:35:00|2866.57|2857.87|2873|2864.3|2874.26|2865.56|2864.99|2856.29|967
1642743600000|2022-01-21 05:40:00|2873.34|2864.64|2876.95|2868.25|2877.91|2869.21|2870.68|2861.98|1051
1642743900000|2022-01-21 05:45:00|2876.93|2868.23|2877.32|2868.62|2882.35|2873.65|2876.84|2868.14|1005
1642744200000|2022-01-21 05:50:00|2877.23|2868.53|2867.64|2858.94|2877.32|2868.62|2865.22|2856.52|1054
1642744500000|2022-01-21 05:55:00|2867.54|2858.84|2863.55|2854.85|2870.35|2861.65|2860.53|2851.83|971
1642744800000|2022-01-21 06:00:00|2863.57|2854.87|2864.79|2856.09|2866.45|2857.75|2854.87|2846.17|1037
1642745100000|2022-01-21 06:05:00|2864.7|2856|2866.8|2858.1|2871.25|2862.55|2861.68|2852.98|1023
1642745400000|2022-01-21 06:10:00|2866.94|2858.24|2856.68|2847.98|2871.61|2862.91|2855.57|2846.87|1008
1642745700000|2022-01-21 06:15:00|2856.75|2848.05|2860.39|2851.69|2861.57|2852.87|2854.18|2845.48|1052
1642746000000|2022-01-21 06:20:00|2860.59|2851.89|2862.19|2853.49|2869.28|2860.58|2859.82|2851.12|1001
1642746300000|2022-01-21 06:25:00|2862.38|2853.68|2866.1|2857.4|2867.27|2858.57|2858.29|2849.59|1065
1642746600000|2022-01-21 06:30:00|2866.19|2857.49|2855.03|2846.33|2868.63|2859.93|2855.03|2846.33|1060
1642746900000|2022-01-21 06:35:00|2855.15|2846.45|2858.07|2849.37|2868.12|2859.42|2854.35|2845.65|1013
1642747200000|2022-01-21 06:40:00|2858.15|2849.45|2852.16|2843.46|2863.26|2854.56|2851.48|2842.78|1039
1642747500000|2022-01-21 06:45:00|2852.14|2843.44|2851.52|2842.82|2854.06|2845.36|2839.97|2831.27|1054
1642747800000|2022-01-21 06:50:00|2851.53|2842.83|2856.57|2847.87|2858.4|2849.7|2850.1|2841.4|1011
1642748100000|2022-01-21 06:55:00|2856.66|2847.96|2851.1|2842.4|2859.07|2850.37|2850.8|2842.1|951
1642748400000|2022-01-21 07:00:00|2850.83|2842.13|2843.97|2835.27|2865.88|2857.18|2842.1|2833.4|1094
1642748700000|2022-01-21 07:05:00|2843.89|2835.19|2855.56|2846.86|2859.87|2851.17|2842.53|2833.83|1099
1642749000000|2022-01-21 07:10:00|2855.59|2846.89|2864.53|2855.83|2864.6|2855.9|2853.61|2844.91|1008
1642749300000|2022-01-21 07:15:00|2864.35|2855.65|2863.34|2854.64|2867.83|2859.13|2862.5|2853.8|998
1642749600000|2022-01-21 07:20:00|2863.29|2854.59|2858.22|2849.52|2863.79|2855.09|2856.25|2847.55|1028
1642749900000|2022-01-21 07:25:00|2858.24|2849.54|2863.93|2855.23|2865.84|2857.14|2858.24|2849.54|1000
1642750200000|2022-01-21 07:30:00|2863.94|2855.24|2860.43|2851.73|2865.62|2856.92|2858.11|2849.41|976
1642750500000|2022-01-21 07:35:00|2860.31|2851.61|2867.34|2858.64|2869.44|2860.74|2859.74|2851.04|1031
1642750800000|2022-01-21 07:40:00|2867.35|2858.65|2875.23|2866.53|2876.84|2868.14|2866.5|2857.8|941
1642751100000|2022-01-21 07:45:00|2875.33|2866.63|2894.09|2885.39|2900.6|2891.9|2875.3|2866.6|1102
1642751400000|2022-01-21 07:50:00|2894.19|2885.49|2888.31|2879.61|2898.03|2889.33|2887.36|2878.66|1079
1642751700000|2022-01-21 07:55:00|2888.35|2879.65|2887.12|2878.42|2891.18|2882.48|2884.65|2875.95|867
1642752000000|2022-01-21 08:00:00|2887.1|2878.4|2894.16|2885.46|2895.61|2886.91|2882.15|2873.45|931
1642752300000|2022-01-21 08:05:00|2894.15|2885.45|2897.89|2889.19|2901.95|2893.25|2889.94|2881.24|1059
1642752600000|2022-01-21 08:10:00|2897.8|2889.1|2892.63|2883.93|2900.38|2891.68|2891.6|2882.9|1084
1642752900000|2022-01-21 08:15:00|2892.49|2883.79|2887.05|2878.35|2893.87|2885.17|2885.44|2876.74|1022
1642753200000|2022-01-21 08:20:00|2887.19|2878.49|2889.18|2880.48|2890.46|2881.76|2884.08|2875.38|944
1642753500000|2022-01-21 08:25:00|2889.19|2880.49|2895.71|2887.01|2900.05|2891.35|2887.89|2879.19|1009
1642753800000|2022-01-21 08:30:00|2895.78|2887.08|2898.53|2889.83|2904.13|2895.43|2891.47|2882.77|1068
1642754100000|2022-01-21 08:35:00|2898.55|2889.85|2895.83|2887.13|2902.95|2894.25|2895.41|2886.71|1038
1642754400000|2022-01-21 08:40:00|2895.99|2887.29|2893.47|2884.77|2896.45|2887.75|2891.29|2882.59|865
1642754700000|2022-01-21 08:45:00|2893.35|2884.65|2889.75|2881.05|2897.49|2888.79|2885.67|2876.97|1012
1642755000000|2022-01-21 08:50:00|2889.92|2881.22|2894.56|2885.86|2895.12|2886.42|2888|2879.3|1032
1642755300000|2022-01-21 08:55:00|2894.55|2885.85|2897.77|2889.07|2903.3|2894.6|2893.07|2884.37|996
1642755600000|2022-01-21 09:00:00|2897.76|2889.06|2889.68|2880.98|2899.32|2890.62|2887.9|2879.2|955
1642755900000|2022-01-21 09:05:00|2889.66|2880.96|2881.89|2873.19|2890.77|2882.07|2879.26|2870.56|1025
1642756200000|2022-01-21 09:10:00|2882.04|2873.34|2883.34|2874.64|2886.37|2877.67|2880.6|2871.9|999
1642756500000|2022-01-21 09:15:00|2883.35|2874.65|2882.29|2873.59|2885.87|2877.17|2879.63|2870.93|983
1642756800000|2022-01-21 09:20:00|2882.34|2873.64|2888.45|2879.75|2890.52|2881.82|2881.18|2872.48|975
1642757100000|2022-01-21 09:25:00|2888.44|2879.74|2884.7|2876|2891.4|2882.7|2884.24|2875.54|955
1642757400000|2022-01-21 09:30:00|2884.76|2876.06|2884.7|2876|2887.09|2878.39|2880.61|2871.91|923
1642757700000|2022-01-21 09:35:00|2884.62|2875.92|2880.94|2872.24|2892.43|2883.73|2879.58|2870.88|880
1642758000000|2022-01-21 09:40:00|2880.93|2872.23|2880.95|2872.25|2884.27|2875.57|2878.4|2869.7|987
1642758300000|2022-01-21 09:45:00|2880.92|2872.22|2882.32|2873.62|2885.45|2876.75|2880.78|2872.08|989
1642758600000|2022-01-21 09:50:00|2882.1|2873.4|2884.93|2876.23|2890.7|2882|2882.1|2873.4|948
1642758900000|2022-01-21 09:55:00|2885.01|2876.31|2874.32|2865.62|2886.41|2877.71|2873.44|2864.74|966
1642759200000|2022-01-21 10:00:00|2874.36|2865.66|2878.25|2869.55|2878.6|2869.9|2867.93|2859.23|1044
1642759500000|2022-01-21 10:05:00|2878.28|2869.58|2875.55|2866.85|2886.06|2877.36|2875.12|2866.42|904
1642759800000|2022-01-21 10:10:00|2875.51|2866.81|2880.44|2871.74|2885.99|2877.29|2874.8|2866.1|1004
1642760100000|2022-01-21 10:15:00|2880.43|2871.73|2879.18|2870.48|2892.35|2883.65|2878.91|2870.21|1004
1642760400000|2022-01-21 10:20:00|2879.1|2870.4|2885.03|2876.33|2887.01|2878.31|2875.88|2867.18|934
1642760700000|2022-01-21 10:25:00|2885.07|2876.37|2883.16|2874.46|2886.28|2877.58|2876.05|2867.35|852
1642761000000|2022-01-21 10:30:00|2883.23|2874.53|2884.1|2875.4|2885|2876.3|2881.5|2872.8|882
1642761300000|2022-01-21 10:35:00|2884.13|2875.43|2872.16|2863.46|2888.21|2879.51|2871.76|2863.06|969
1642761600000|2022-01-21 10:40:00|2872.22|2863.52|2872.23|2863.53|2878.06|2869.36|2870.51|2861.81|989
1642761900000|2022-01-21 10:45:00|2872.51|2863.81|2878.47|2869.77|2879.15|2870.45|2869.96|2861.26|944
1642762200000|2022-01-21 10:50:00|2878.72|2870.02|2869.28|2860.58|2883.38|2874.68|2869.09|2860.39|1028
1642762500000|2022-01-21 10:55:00|2869.16|2860.46|2877.5|2868.8|2877.84|2869.14|2868.74|2860.04|942
1642762800000|2022-01-21 11:00:00|2877.44|2868.74|2876.98|2868.28|2877.55|2868.85|2872.45|2863.75|967
1642763100000|2022-01-21 11:05:00|2876.76|2868.06|2863.48|2854.78|2881.62|2872.92|2861.04|2852.34|1070
1642763400000|2022-01-21 11:10:00|2863.26|2854.56|2862.33|2853.63|2869.6|2860.9|2860.99|2852.29|949
1642763700000|2022-01-21 11:15:00|2862.28|2853.58|2857.17|2848.47|2864.31|2855.61|2856.57|2847.87|1086
1642764000000|2022-01-21 11:20:00|2857.18|2848.48|2852.41|2843.71|2858.88|2850.18|2849.08|2840.38|1091
1642764300000|2022-01-21 11:25:00|2852.68|2843.98|2859.25|2850.55|2859.5|2850.8|2849.23|2840.53|1004
1642764600000|2022-01-21 11:30:00|2859.28|2850.58|2842.96|2834.26|2861.23|2852.53|2841.38|2832.68|1063
1642764900000|2022-01-21 11:35:00|2842.92|2834.22|2854.76|2846.06|2854.76|2846.06|2842.52|2833.82|1037
1642765200000|2022-01-21 11:40:00|2854.78|2846.08|2854.33|2845.63|2857.34|2848.64|2846.41|2837.71|992
1642765500000|2022-01-21 11:45:00|2854.53|2845.83|2845.15|2836.45|2854.94|2846.24|2842.9|2834.2|998
1642765800000|2022-01-21 11:50:00|2845.08|2836.38|2840.04|2831.34|2847.87|2839.17|2839.49|2830.79|990
1642766100000|2022-01-21 11:55:00|2840.06|2831.36|2851.52|2842.82|2854.18|2845.48|2839.66|2830.96|1038
1642766400000|2022-01-21 12:00:00|2851.94|2843.24|2841.06|2832.36|2858.71|2850.01|2840.59|2831.89|1077
1642766700000|2022-01-21 12:05:00|2841.1|2832.4|2817.16|2808.46|2842.22|2833.52|2816.42|2807.72|1140
1642767000000|2022-01-21 12:10:00|2817.1|2808.4|2812.95|2804.25|2818.06|2809.36|2809.54|2800.84|1140
1642767300000|2022-01-21 12:15:00|2813.06|2804.36|2831.78|2823.08|2832.01|2823.31|2808.87|2800.17|1123
1642767600000|2022-01-21 12:20:00|2831.79|2823.09|2825.53|2816.83|2834.57|2825.87|2821.95|2813.25|1127
1642767900000|2022-01-21 12:25:00|2825.47|2816.77|2817.06|2808.36|2825.75|2817.05|2813.43|2804.73|1084
1642768200000|2022-01-21 12:30:00|2817.34|2808.64|2794.69|2785.99|2817.4|2808.7|2794.31|2785.61|1119
1642768500000|2022-01-21 12:35:00|2793.89|2785.19|2743.12|2734.42|2794.53|2785.83|2740.88|2732.18|1176
1642768800000|2022-01-21 12:40:00|2743.01|2734.31|2762.73|2754.03|2764.9|2756.2|2742.03|2733.33|1168
1642769100000|2022-01-21 12:45:00|2762.72|2754.02|2766.63|2757.93|2785.28|2776.58|2756.97|2748.27|1153
1642769400000|2022-01-21 12:50:00|2766.65|2757.95|2756.05|2747.35|2777.15|2768.45|2755.26|2746.56|1136
1642769700000|2022-01-21 12:55:00|2756.35|2747.65|2779.35|2770.65|2782.47|2773.77|2752.94|2744.24|1157
1642770000000|2022-01-21 13:00:00|2781.23|2772.53|2797.88|2789.18|2798.42|2789.72|2779.33|2770.63|1126
1642770300000|2022-01-21 13:05:00|2797.92|2789.22|2788.81|2780.11|2804.48|2795.78|2781.07|2772.37|1141
1642770600000|2022-01-21 13:10:00|2788.82|2780.12|2789.65|2780.95|2792.74|2784.04|2774.39|2765.69|1127
1642770900000|2022-01-21 13:15:00|2789.63|2780.93|2793.44|2784.74|2795.48|2786.78|2782.79|2774.09|1109
1642771200000|2022-01-21 13:20:00|2793.85|2785.15|2788.46|2779.76|2798.77|2790.07|2786.55|2777.85|1098
1642771500000|2022-01-21 13:25:00|2788.44|2779.74|2792.78|2784.08|2795.78|2787.08|2785.19|2776.49|1102
1642771800000|2022-01-21 13:30:00|2792.89|2784.19|2774.2|2765.5|2797.32|2788.62|2774.2|2765.5|1101
1642772100000|2022-01-21 13:35:00|2774.29|2765.59|2789.26|2780.56|2789.26|2780.56|2764.59|2755.89|1131
1642772400000|2022-01-21 13:40:00|2788.87|2780.17|2810.08|2801.38|2815.15|2806.45|2788.69|2779.99|1122
1642772700000|2022-01-21 13:45:00|2810.05|2801.35|2802.11|2793.41|2818.03|2809.33|2800.64|2791.94|1131
1642773000000|2022-01-21 13:50:00|2802.17|2793.47|2801.13|2792.43|2808.6|2799.9|2799.75|2791.05|1121
1642773300000|2022-01-21 13:55:00|2801.06|2792.36|2801.44|2792.74|2804.66|2795.96|2795.63|2786.93|1101
1642773600000|2022-01-21 14:00:00|2801.37|2792.67|2790.7|2782|2812.17|2803.47|2789.28|2780.58|1116
1642773900000|2022-01-21 14:05:00|2790.69|2781.99|2786.63|2777.93|2795.19|2786.49|2786.34|2777.64|1076
1642774200000|2022-01-21 14:10:00|2785.74|2777.04|2787.37|2778.67|2792.1|2783.4|2782.29|2773.59|1051
1642774500000|2022-01-21 14:15:00|2787.11|2778.41|2784.23|2775.53|2793.42|2784.72|2780.05|2771.35|1126
1642774800000|2022-01-21 14:20:00|2784.28|2775.58|2798.92|2790.22|2800.17|2791.47|2782.04|2773.34|1131
1642775100000|2022-01-21 14:25:00|2798.89|2790.19|2809.29|2800.59|2814.35|2805.65|2798.89|2790.19|941
1642775400000|2022-01-21 14:30:00|2809.52|2800.82|2835.85|2827.15|2838.08|2829.38|2800.37|2791.67|828
1642775700000|2022-01-21 14:35:00|2835.65|2826.95|2813.18|2804.48|2837.88|2829.18|2812.28|2803.58|827
1642776000000|2022-01-21 14:40:00|2813.17|2804.47|2786.55|2777.85|2815.54|2806.84|2785.7|2777|812
1642776300000|2022-01-21 14:45:00|2786.9|2778.2|2796.55|2787.85|2808.69|2799.99|2779.84|2771.14|828
1642776600000|2022-01-21 14:50:00|2796.56|2787.86|2786.49|2777.79|2800.74|2792.04|2785.29|2776.59|831
1642776900000|2022-01-21 14:55:00|2786.07|2777.37|2787.97|2779.27|2789.1|2780.4|2770.79|2762.09|831
1642777200000|2022-01-21 15:00:00|2787.89|2779.19|2780.67|2771.97|2793.46|2784.76|2772.8|2764.1|833
1642777500000|2022-01-21 15:05:00|2780.79|2772.09|2784.38|2775.68|2796.19|2787.49|2780.44|2771.74|834
1642777800000|2022-01-21 15:10:00|2784.43|2775.73|2782.07|2773.37|2784.72|2776.02|2771.62|2762.92|832
1642778100000|2022-01-21 15:15:00|2781.87|2773.17|2785.52|2776.82|2791.57|2782.87|2780.96|2772.26|809
1642778400000|2022-01-21 15:20:00|2785.8|2777.1|2801.22|2792.52|2801.22|2792.52|2775.19|2766.49|818
1642778700000|2022-01-21 15:25:00|2801.34|2792.64|2805.09|2796.39|2811.92|2803.22|2793.72|2785.02|831
1642779000000|2022-01-21 15:30:00|2805.13|2796.43|2834.4|2825.7|2840.16|2831.46|2802.53|2793.83|833
1642779300000|2022-01-21 15:35:00|2834.19|2825.49|2835.07|2826.37|2846.54|2837.84|2833.81|2825.11|837
1642779600000|2022-01-21 15:40:00|2835.05|2826.35|2845.56|2836.86|2846.65|2837.95|2829.4|2820.7|829
1642779900000|2022-01-21 15:45:00|2845.57|2836.87|2852.5|2843.8|2853.11|2844.41|2839.38|2830.68|829
1642780200000|2022-01-21 15:50:00|2852.49|2843.79|2848.49|2839.79|2857.91|2849.21|2845.02|2836.32|831
1642780500000|2022-01-21 15:55:00|2848.28|2839.58|2835.61|2826.91|2849.46|2840.76|2833.63|2824.93|827
1642780800000|2022-01-21 16:00:00|2835.69|2826.99|2831.58|2822.88|2837.52|2828.82|2827.6|2818.9|820
1642781100000|2022-01-21 16:05:00|2832.03|2823.33|2849.61|2840.91|2850.19|2841.49|2830.61|2821.91|830
1642781400000|2022-01-21 16:10:00|2849.68|2840.98|2834.83|2826.13|2849.68|2840.98|2830.73|2822.03|823
1642781700000|2022-01-21 16:15:00|2834.8|2826.1|2841.59|2832.89|2841.76|2833.06|2831.06|2822.36|789
1642782000000|2022-01-21 16:20:00|2841.58|2832.88|2855.63|2846.93|2865.44|2856.74|2838.98|2830.28|821
1642782300000|2022-01-21 16:25:00|2856.28|2847.58|2850.89|2842.19|2856.28|2847.58|2846.39|2837.69|788
1642782600000|2022-01-21 16:30:00|2850.98|2842.28|2842.58|2833.88|2850.98|2842.28|2833.2|2824.5|800
1642782900000|2022-01-21 16:35:00|2842.59|2833.89|2829.18|2820.48|2846.85|2838.15|2826.55|2817.85|817
1642783200000|2022-01-21 16:40:00|2829.41|2820.71|2819.62|2810.92|2830.08|2821.38|2812.21|2803.51|804
1642783500000|2022-01-21 16:45:00|2819.61|2810.91|2804.59|2795.89|2820.32|2811.62|2797.56|2788.86|816
1642783800000|2022-01-21 16:50:00|2804.35|2795.65|2802.66|2793.96|2812.52|2803.82|2796.71|2788.01|821
1642784100000|2022-01-21 16:55:00|2802.47|2793.77|2815.31|2806.61|2816.31|2807.61|2801.82|2793.12|792
1642784400000|2022-01-21 17:00:00|2814.57|2805.87|2814.3|2805.6|2819.48|2810.78|2811.79|2803.09|787
1642784700000|2022-01-21 17:05:00|2814.32|2805.62|2805.32|2796.62|2815.9|2807.2|2804.94|2796.24|794
1642785000000|2022-01-21 17:10:00|2805.31|2796.61|2791.96|2783.26|2806.7|2798|2788.06|2779.36|808
1642785300000|2022-01-21 17:15:00|2791.48|2782.78|2792.75|2784.05|2795.9|2787.2|2785.14|2776.44|821
1642785600000|2022-01-21 17:20:00|2792.88|2784.18|2798.66|2789.96|2800.27|2791.57|2786.71|2778.01|802
1642785900000|2022-01-21 17:25:00|2798.58|2789.88|2797.6|2788.9|2803.5|2794.8|2792.93|2784.23|798
1642786200000|2022-01-21 17:30:00|2797.59|2788.89|2792.81|2784.11|2800.92|2792.22|2790.04|2781.34|807
1642786500000|2022-01-21 17:35:00|2792.63|2783.93|2779.28|2770.58|2799.78|2791.08|2777.68|2768.98|824
1642786800000|2022-01-21 17:40:00|2779.27|2770.57|2782.94|2774.24|2788.74|2780.04|2776.04|2767.34|791
1642787100000|2022-01-21 17:45:00|2782.78|2774.08|2777.24|2768.54|2786.88|2778.18|2776.45|2767.75|813
1642787400000|2022-01-21 17:50:00|2777.16|2768.46|2779.64|2770.94|2781.82|2773.12|2776.92|2768.22|793
1642787700000|2022-01-21 17:55:00|2779.59|2770.89|2784.71|2776.01|2786.3|2777.6|2770.9|2762.2|818
1642788000000|2022-01-21 18:00:00|2784.61|2775.91|2785.78|2777.08|2792.58|2783.88|2782.87|2774.17|818
1642788300000|2022-01-21 18:05:00|2785.8|2777.1|2793.46|2784.76|2796.13|2787.43|2785.71|2777.01|808
1642788600000|2022-01-21 18:10:00|2793.57|2784.87|2809.03|2800.33|2811.42|2802.72|2793.41|2784.71|899
1642788900000|2022-01-21 18:15:00|2809.49|2800.79|2784.48|2775.78|2811.54|2802.84|2781.61|2772.91|1140
1642789200000|2022-01-21 18:20:00|2784.57|2775.87|2765.69|2756.99|2786.57|2777.87|2763.26|2754.56|1140
1642789500000|2022-01-21 18:25:00|2765.61|2756.91|2771.93|2763.23|2775.56|2766.86|2759.17|2750.47|1114
1642789800000|2022-01-21 18:30:00|2772.19|2763.49|2782.57|2773.87|2793.73|2785.03|2759.78|2751.08|1167
1642790100000|2022-01-21 18:35:00|2782.5|2773.8|2792.42|2783.72|2799.94|2791.24|2781.8|2773.1|1136
1642790400000|2022-01-21 18:40:00|2792.64|2783.94|2788.21|2779.51|2800.21|2791.51|2787.78|2779.08|1105
1642790700000|2022-01-21 18:45:00|2788.26|2779.56|2782.7|2774|2790.45|2781.75|2774.74|2766.04|1073
1642791000000|2022-01-21 18:50:00|2782.78|2774.08|2793.88|2785.18|2794.82|2786.12|2782.63|2773.93|1143
1642791300000|2022-01-21 18:55:00|2793.94|2785.24|2771.71|2763.01|2795.3|2786.6|2771.71|2763.01|1120
1642791600000|2022-01-21 19:00:00|2771.23|2762.53|2781.97|2773.27|2784.51|2775.81|2771.03|2762.33|1108
1642791900000|2022-01-21 19:05:00|2781.53|2772.83|2775.39|2766.69|2789.33|2780.63|2773.38|2764.68|1102
1642792200000|2022-01-21 19:10:00|2775.43|2766.73|2781.89|2773.19|2782.04|2773.34|2770.57|2761.87|1104
1642792500000|2022-01-21 19:15:00|2782.19|2773.49|2786.32|2777.62|2789.09|2780.39|2781.51|2772.81|1091
1642792800000|2022-01-21 19:20:00|2786.29|2777.59|2793.49|2784.79|2794.24|2785.54|2781.52|2772.82|1045
1642793100000|2022-01-21 19:25:00|2793.29|2784.59|2772.49|2763.79|2793.29|2784.59|2768.38|2759.68|1096
1642793400000|2022-01-21 19:30:00|2772.3|2763.6|2773.02|2764.32|2774.16|2765.46|2766.54|2757.84|1104
1642793700000|2022-01-21 19:35:00|2773.29|2764.59|2780.76|2772.06|2782.45|2773.75|2762.56|2753.86|1091
1642794000000|2022-01-21 19:40:00|2780.94|2772.24|2774.23|2765.53|2784.38|2775.68|2772.59|2763.89|1103
1642794300000|2022-01-21 19:45:00|2774.21|2765.51|2779.63|2770.93|2783.12|2774.42|2773.09|2764.39|1061
1642794600000|2022-01-21 19:50:00|2779.49|2770.79|2759.63|2750.93|2781.21|2772.51|2756.21|2747.51|1114
1642794900000|2022-01-21 19:55:00|2759.6|2750.9|2745.85|2737.15|2761.19|2752.49|2743.68|2734.98|1110
1642795200000|2022-01-21 20:00:00|2745.97|2737.27|2757.37|2748.67|2767.99|2759.29|2744.28|2735.58|1148
1642795500000|2022-01-21 20:05:00|2757.09|2748.39|2739.16|2730.46|2761.9|2753.2|2731.11|2722.41|1156
1642795800000|2022-01-21 20:10:00|2738.95|2730.25|2709.04|2700.34|2744.79|2736.09|2707.06|2698.36|1121
1642796100000|2022-01-21 20:15:00|2709.01|2700.31|2738.45|2729.75|2747.41|2738.71|2706.1|2697.4|1165
1642796400000|2022-01-21 20:20:00|2737.81|2729.11|2730.45|2721.75|2738.2|2729.5|2718.82|2710.12|1149
1642796700000|2022-01-21 20:25:00|2730.4|2721.7|2709.68|2700.98|2732.69|2723.99|2705.46|2696.76|1164
1642797000000|2022-01-21 20:30:00|2709.85|2701.15|2736.05|2727.35|2743.06|2734.36|2709.18|2700.48|1161
1642797300000|2022-01-21 20:35:00|2735.97|2727.27|2742.28|2733.58|2742.73|2734.03|2727.25|2718.55|1140
1642797600000|2022-01-21 20:40:00|2742.27|2733.57|2747.5|2738.8|2764.32|2755.62|2740.58|2731.88|1147
1642797900000|2022-01-21 20:45:00|2747.46|2738.76|2735.14|2726.44|2749.72|2741.02|2731.44|2722.74|1139
1642798200000|2022-01-21 20:50:00|2734.91|2726.21|2719.77|2711.07|2735.6|2726.9|2716.85|2708.15|1150
1642798500000|2022-01-21 20:55:00|2719.71|2711.01|2749.41|2740.71|2758.48|2749.78|2718.15|2709.45|1131
1642798800000|2022-01-21 21:00:00|2748.78|2740.08|2747.19|2738.49|2761.68|2752.98|2747|2738.3|1138
1642799100000|2022-01-21 21:05:00|2747.18|2738.48|2755.37|2746.67|2761.76|2753.06|2745.35|2736.65|1076
1642799400000|2022-01-21 21:10:00|2755.59|2746.89|2746.64|2737.94|2758.18|2749.48|2745.13|2736.43|1079
1642799700000|2022-01-21 21:15:00|2746.57|2737.87|2733.94|2725.24|2753.82|2745.12|2730.8|2722.1|1061
1642800000000|2022-01-21 21:20:00|2734.01|2725.31|2721.86|2713.16|2734.43|2725.73|2720.51|2711.81|1079
1642800300000|2022-01-21 21:25:00|2721.92|2713.22|2717.72|2709.02|2724.29|2715.59|2715.86|2707.16|1095
1642800600000|2022-01-21 21:30:00|2717.75|2709.05|2666.5|2657.8|2723.37|2714.67|2665.28|2656.58|1149
1642800900000|2022-01-21 21:35:00|2666.94|2658.24|2645.31|2636.61|2688.42|2679.72|2643.25|2634.55|1179
1642801200000|2022-01-21 21:40:00|2645.35|2636.65|2639.84|2631.14|2660.52|2651.82|2638.36|2629.66|1167
1642801500000|2022-01-21 21:45:00|2639.98|2631.28|2583.99|2575.29|2639.98|2631.28|2568.44|2559.74|1182
1642801800000|2022-01-21 21:50:00|2583.38|2574.68|2623.49|2614.79|2630.86|2622.16|2564.76|2556.06|1189
1642802100000|2022-01-21 21:55:00|2623.36|2614.66|2611.72|2603.02|2629.95|2621.25|2600.71|2592.01|945
1642838400000|2022-01-22 08:00:00|2470.9|2462.2|2494.42|2485.72|2495.27|2486.57|2469.44|2460.74|1108
1642838700000|2022-01-22 08:05:00|2494.56|2485.86|2504.63|2495.93|2507.55|2498.85|2490.37|2481.67|1104
1642839000000|2022-01-22 08:10:00|2504.65|2495.95|2493.64|2484.94|2505.86|2497.16|2490.54|2481.84|1119
1642839300000|2022-01-22 08:15:00|2493.69|2484.99|2479.36|2470.66|2501.03|2492.33|2479.36|2470.66|1071
1642839600000|2022-01-22 08:20:00|2479.46|2470.76|2479.07|2470.37|2486.3|2477.6|2476.18|2467.48|1108
1642839900000|2022-01-22 08:25:00|2479.13|2470.43|2502.83|2494.13|2506.6|2497.9|2478.69|2469.99|1123
1642840200000|2022-01-22 08:30:00|2502.8|2494.1|2492.21|2483.51|2508.37|2499.67|2490.37|2481.67|1087
1642840500000|2022-01-22 08:35:00|2492.44|2483.74|2487.77|2479.07|2497.18|2488.48|2483.02|2474.32|1084
1642840800000|2022-01-22 08:40:00|2487.8|2479.1|2479.41|2470.71|2490.79|2482.09|2477.22|2468.52|1116
1642841100000|2022-01-22 08:45:00|2479.48|2470.78|2491.26|2482.56|2492.6|2483.9|2478.05|2469.35|1030
1642841400000|2022-01-22 08:50:00|2491.25|2482.55|2477.82|2469.12|2493.54|2484.84|2477.24|2468.54|1064
1642841700000|2022-01-22 08:55:00|2477.83|2469.13|2473.97|2465.27|2483.3|2474.6|2471.06|2462.36|1035
1642842000000|2022-01-22 09:00:00|2473.96|2465.26|2485.13|2476.43|2485.6|2476.9|2469.3|2460.6|1100
1642842300000|2022-01-22 09:05:00|2485.16|2476.46|2464.69|2455.99|2491.01|2482.31|2464.54|2455.84|1120
1642842600000|2022-01-22 09:10:00|2464.71|2456.01|2469.64|2460.94|2470.69|2461.99|2458.03|2449.33|1114
1642842900000|2022-01-22 09:15:00|2469.73|2461.03|2479.91|2471.21|2489.3|2480.6|2465.46|2456.76|1115
1642843200000|2022-01-22 09:20:00|2479.89|2471.19|2468.32|2459.62|2481.73|2473.03|2462.94|2454.24|1120
1642843500000|2022-01-22 09:25:00|2468.2|2459.5|2465.19|2456.49|2473.86|2465.16|2461.88|2453.18|1094
1642843800000|2022-01-22 09:30:00|2465.3|2456.6|2455.26|2446.56|2472.71|2464.01|2450.77|2442.07|1118
1642844100000|2022-01-22 09:35:00|2455.12|2446.42|2435.16|2426.46|2458.46|2449.76|2435.16|2426.46|1118
1642844400000|2022-01-22 09:40:00|2434.81|2426.11|2423.63|2414.93|2439.38|2430.68|2413.95|2405.25|1154
1642844700000|2022-01-22 09:45:00|2423.59|2414.89|2395.86|2387.16|2437.03|2428.33|2378.39|2369.69|1171
1642845000000|2022-01-22 09:50:00|2396.05|2387.35|2409.01|2400.31|2436.8|2428.1|2396.05|2387.35|1171
1642845300000|2022-01-22 09:55:00|2408.8|2400.1|2394.39|2385.69|2416.06|2407.36|2387.86|2379.16|1168
1642845600000|2022-01-22 10:00:00|2394.09|2385.39|2366.09|2357.39|2407.5|2398.8|2354.99|2346.29|1181
1642845900000|2022-01-22 10:05:00|2366.2|2357.5|2330.22|2321.52|2368.36|2359.66|2329.53|2320.83|1178
1642846200000|2022-01-22 10:10:00|2329.8|2321.1|2348.7|2340|2350.32|2341.62|2306.23|2297.53|1181
1642846500000|2022-01-22 10:15:00|2348.78|2340.08|2337.17|2328.47|2355.36|2346.66|2323.5|2314.8|1172
1642846800000|2022-01-22 10:20:00|2336.86|2328.16|2389.09|2380.39|2389.75|2381.05|2335.76|2327.06|1178
1642847100000|2022-01-22 10:25:00|2389.63|2380.93|2410.3|2401.6|2419.81|2411.11|2381.09|2372.39|1175
1642847400000|2022-01-22 10:30:00|2410.27|2401.57|2463.76|2455.06|2469.81|2461.11|2407.37|2398.67|1179
1642847700000|2022-01-22 10:35:00|2463.59|2454.89|2458.8|2450.1|2468.25|2459.55|2445.25|2436.55|1183
1642848000000|2022-01-22 10:40:00|2458.65|2449.95|2462.66|2453.96|2464.09|2455.39|2448.27|2439.57|1154
1642848300000|2022-01-22 10:45:00|2462.48|2453.78|2441.73|2433.03|2462.65|2453.95|2438.75|2430.05|1168
1642848600000|2022-01-22 10:50:00|2441.8|2433.1|2440.18|2431.48|2444.02|2435.32|2421.62|2412.92|1154
1642848900000|2022-01-22 10:55:00|2440.04|2431.34|2455.02|2446.32|2456.78|2448.08|2432.82|2424.12|1156
1642849200000|2022-01-22 11:00:00|2454.86|2446.16|2473.87|2465.17|2482.48|2473.78|2439.83|2431.13|1158
1642849500000|2022-01-22 11:05:00|2473.72|2465.02|2447.29|2438.59|2473.95|2465.25|2447.29|2438.59|1144
1642849800000|2022-01-22 11:10:00|2447.04|2438.34|2437.97|2429.27|2448.65|2439.95|2436.04|2427.34|1142
1642850100000|2022-01-22 11:15:00|2437.99|2429.29|2436.68|2427.98|2443.86|2435.16|2434.08|2425.38|1120
1642850400000|2022-01-22 11:20:00|2436.54|2427.84|2446.69|2437.99|2452.41|2443.71|2436.07|2427.37|1119
1642850700000|2022-01-22 11:25:00|2446.63|2437.93|2444.6|2435.9|2447.99|2439.29|2436.88|2428.18|1098
1642851000000|2022-01-22 11:30:00|2444.63|2435.93|2434.19|2425.49|2452.2|2443.5|2433.96|2425.26|1101
1642851300000|2022-01-22 11:35:00|2434.07|2425.37|2440.23|2431.53|2441.04|2432.34|2430.81|2422.11|1089
1642851600000|2022-01-22 11:40:00|2440.18|2431.48|2414.54|2405.84|2442.86|2434.16|2408.92|2400.22|1144
1642851900000|2022-01-22 11:45:00|2414.56|2405.86|2398.14|2389.44|2416.06|2407.36|2392.8|2384.1|1152
1642852200000|2022-01-22 11:50:00|2398.12|2389.42|2417.32|2408.62|2422.93|2414.23|2391.87|2383.17|1151
1642852500000|2022-01-22 11:55:00|2417.27|2408.57|2435.74|2427.04|2446.8|2438.1|2414.91|2406.21|1130
1642852800000|2022-01-22 12:00:00|2435.77|2427.07|2446.39|2437.69|2446.81|2438.11|2428.1|2419.4|1137
1642853100000|2022-01-22 12:05:00|2446.65|2437.95|2432.98|2424.28|2447.1|2438.4|2431.26|2422.56|1103
1642853400000|2022-01-22 12:10:00|2433.22|2424.52|2447.63|2438.93|2454.35|2445.65|2430.63|2421.93|1119
1642853700000|2022-01-22 12:15:00|2447.46|2438.76|2460.04|2451.34|2470.27|2461.57|2444.32|2435.62|1131
1642854000000|2022-01-22 12:20:00|2460.08|2451.38|2455.24|2446.54|2464.62|2455.92|2454.36|2445.66|1122
1642854300000|2022-01-22 12:25:00|2455.1|2446.4|2440.64|2431.94|2456.24|2447.54|2437.31|2428.61|1126
1642854600000|2022-01-22 12:30:00|2440.66|2431.96|2455.8|2447.1|2457.68|2448.98|2439.6|2430.9|1105
1642854900000|2022-01-22 12:35:00|2456.05|2447.35|2465.87|2457.17|2470.28|2461.58|2452.71|2444.01|1090
1642855200000|2022-01-22 12:40:00|2465.92|2457.22|2465.75|2457.05|2466.5|2457.8|2457.48|2448.78|1042
1642855500000|2022-01-22 12:45:00|2465.74|2457.04|2490.24|2481.54|2493.96|2485.26|2464.93|2456.23|1142
1642855800000|2022-01-22 12:50:00|2490.22|2481.52|2502.17|2493.47|2502.17|2493.47|2487.05|2478.35|1104
1642856100000|2022-01-22 12:55:00|2502.19|2493.49|2495.33|2486.63|2502.19|2493.49|2488.11|2479.41|1112
1642856400000|2022-01-22 13:00:00|2495.26|2486.56|2485.68|2476.98|2495.26|2486.56|2481.57|2472.87|1091
1642856700000|2022-01-22 13:05:00|2485.5|2476.8|2483.98|2475.28|2488.22|2479.52|2479.82|2471.12|1048
1642857000000|2022-01-22 13:10:00|2483.94|2475.24|2501.26|2492.56|2503.86|2495.16|2483.63|2474.93|1123
1642857300000|2022-01-22 13:15:00|2501.17|2492.47|2510.49|2501.79|2521.59|2512.89|2497.95|2489.25|1140
1642857600000|2022-01-22 13:20:00|2510.46|2501.76|2506.14|2497.44|2512.28|2503.58|2497.87|2489.17|1139
1642857900000|2022-01-22 13:25:00|2506.13|2497.43|2494.5|2485.8|2509.65|2500.95|2492.19|2483.49|1131
1642858200000|2022-01-22 13:30:00|2494.49|2485.79|2492.28|2483.58|2495.65|2486.95|2487.19|2478.49|1110
1642858500000|2022-01-22 13:35:00|2492.13|2483.43|2487.75|2479.05|2493|2484.3|2481.89|2473.19|1093
1642858800000|2022-01-22 13:40:00|2487.89|2479.19|2475.31|2466.61|2488.25|2479.55|2472.3|2463.6|1095
1642859100000|2022-01-22 13:45:00|2475.32|2466.62|2484.85|2476.15|2487.53|2478.83|2464.38|2455.68|1110
1642859400000|2022-01-22 13:50:00|2484.84|2476.14|2471.4|2462.7|2490.21|2481.51|2463.97|2455.27|1139
1642859700000|2022-01-22 13:55:00|2471.47|2462.77|2472.78|2464.08|2476.84|2468.14|2468.12|2459.42|1088
1642860000000|2022-01-22 14:00:00|2472.79|2464.09|2461.82|2453.12|2477.68|2468.98|2459.49|2450.79|1140
1642860300000|2022-01-22 14:05:00|2461.91|2453.21|2463.66|2454.96|2469.06|2460.36|2461.7|2453|1071
1642860600000|2022-01-22 14:10:00|2463.52|2454.82|2458.52|2449.82|2474.66|2465.96|2458.05|2449.35|1080
1642860900000|2022-01-22 14:15:00|2458.57|2449.87|2464.46|2455.76|2465.1|2456.4|2458.22|2449.52|1085
1642861200000|2022-01-22 14:20:00|2464.34|2455.64|2469.31|2460.61|2473.99|2465.29|2462.7|2454|1103
1642861500000|2022-01-22 14:25:00|2469.29|2460.59|2462.78|2454.08|2472.12|2463.42|2459.57|2450.87|1076
1642861800000|2022-01-22 14:30:00|2462.8|2454.1|2460.88|2452.18|2463.25|2454.55|2453.72|2445.02|1089
1642862100000|2022-01-22 14:35:00|2460.85|2452.15|2466.97|2458.27|2474.73|2466.03|2458.59|2449.89|1056
1642862400000|2022-01-22 14:40:00|2466.89|2458.19|2464.06|2455.36|2474.03|2465.33|2461.91|2453.21|1056
1642862700000|2022-01-22 14:45:00|2463.99|2455.29|2454.65|2445.95|2471.99|2463.29|2454.1|2445.4|1080
1642863000000|2022-01-22 14:50:00|2454.54|2445.84|2442.1|2433.4|2455.12|2446.42|2439.51|2430.81|1128
1642863300000|2022-01-22 14:55:00|2441.77|2433.07|2423.71|2415.01|2441.77|2433.07|2422.17|2413.47|1170
1642863600000|2022-01-22 15:00:00|2423.86|2415.16|2425.96|2417.26|2435.29|2426.59|2421.72|2413.02|1111
1642863900000|2022-01-22 15:05:00|2425.99|2417.29|2410.72|2402.02|2431.98|2423.28|2408.47|2399.77|1106
1642864200000|2022-01-22 15:10:00|2410.81|2402.11|2410.12|2401.42|2422.51|2413.81|2409.68|2400.98|1110
1642864500000|2022-01-22 15:15:00|2410.01|2401.31|2397.73|2389.03|2420.7|2412|2393.21|2384.51|1138
1642864800000|2022-01-22 15:20:00|2397.79|2389.09|2406.06|2397.36|2406.27|2397.57|2394.85|2386.15|1098
1642865100000|2022-01-22 15:25:00|2406.11|2397.41|2396.55|2387.85|2416.89|2408.19|2394.38|2385.68|1136
1642865400000|2022-01-22 15:30:00|2396.58|2387.88|2404.84|2396.14|2404.84|2396.14|2386.7|2378|1111
1642865700000|2022-01-22 15:35:00|2405.12|2396.42|2402.82|2394.12|2418.33|2409.63|2400.96|2392.26|1112
1642866000000|2022-01-22 15:40:00|2402.95|2394.25|2409.15|2400.45|2410.89|2402.19|2397.84|2389.14|1126
1642866300000|2022-01-22 15:45:00|2409.19|2400.49|2392.92|2384.22|2412.21|2403.51|2389.2|2380.5|1111
1642866600000|2022-01-22 15:50:00|2392.52|2383.82|2391.53|2382.83|2404.2|2395.5|2388.3|2379.6|1117
1642866900000|2022-01-22 15:55:00|2391.47|2382.77|2391.95|2383.25|2402.05|2393.35|2389.39|2380.69|1097
1642867200000|2022-01-22 16:00:00|2391.97|2383.27|2367.67|2358.97|2397.7|2389|2367.48|2358.78|1137
1642867500000|2022-01-22 16:05:00|2367.62|2358.92|2409.26|2400.56|2413.45|2404.75|2367|2358.3|1156
1642867800000|2022-01-22 16:10:00|2409.38|2400.68|2441.88|2433.18|2448.81|2440.11|2401.28|2392.58|1168
1642868100000|2022-01-22 16:15:00|2441.72|2433.02|2438.45|2429.75|2449.86|2441.16|2426.67|2417.97|1148
1642868400000|2022-01-22 16:20:00|2438.38|2429.68|2459.37|2450.67|2460.41|2451.71|2436.69|2427.99|1151
1642868700000|2022-01-22 16:25:00|2459.4|2450.7|2448.17|2439.47|2469.52|2460.82|2447.93|2439.23|1146
1642869000000|2022-01-22 16:30:00|2448.15|2439.45|2451.49|2442.79|2464.25|2455.55|2448.15|2439.45|1139
1642869300000|2022-01-22 16:35:00|2451.5|2442.8|2445.05|2436.35|2454.84|2446.14|2439.83|2431.13|1138
1642869600000|2022-01-22 16:40:00|2445.02|2436.32|2444.74|2436.04|2448.07|2439.37|2437.45|2428.75|1092
1642869900000|2022-01-22 16:45:00|2444.75|2436.05|2429.19|2420.49|2448.21|2439.51|2424.25|2415.55|1124
1642870200000|2022-01-22 16:50:00|2429.29|2420.59|2437.42|2428.72|2439.83|2431.13|2417.3|2408.6|1157
1642870500000|2022-01-22 16:55:00|2437.48|2428.78|2444.89|2436.19|2447.21|2438.51|2436.47|2427.77|1104
1642870800000|2022-01-22 17:00:00|2444.87|2436.17|2450.19|2441.49|2456.11|2447.41|2440|2431.3|1148
1642871100000|2022-01-22 17:05:00|2450.25|2441.55|2449.43|2440.73|2453.49|2444.79|2441.8|2433.1|1122
1642871400000|2022-01-22 17:10:00|2449.4|2440.7|2417.79|2409.09|2449.4|2440.7|2406.06|2397.36|1162
1642871700000|2022-01-22 17:15:00|2417.76|2409.06|2425.8|2417.1|2435.09|2426.39|2415.37|2406.67|1125
1642872000000|2022-01-22 17:20:00|2425.87|2417.17|2413.59|2404.89|2425.87|2417.17|2407.79|2399.09|1128
1642872300000|2022-01-22 17:25:00|2413.53|2404.83|2393.33|2384.63|2422.13|2413.43|2389.31|2380.61|1157
1642872600000|2022-01-22 17:30:00|2393.39|2384.69|2392.86|2384.16|2410.7|2402|2390.61|2381.91|1154
1642872900000|2022-01-22 17:35:00|2392.65|2383.95|2395.22|2386.52|2408.76|2400.06|2391.96|2383.26|1145
1642873200000|2022-01-22 17:40:00|2394.04|2385.34|2398.28|2389.58|2405.29|2396.59|2384.24|2375.54|1134
1642873500000|2022-01-22 17:45:00|2398.3|2389.6|2399.34|2390.64|2410.61|2401.91|2396.62|2387.92|1100
1642873800000|2022-01-22 17:50:00|2399.35|2390.65|2380.48|2371.78|2402.65|2393.95|2377.17|2368.47|1129
1642874100000|2022-01-22 17:55:00|2380.64|2371.94|2385.3|2376.6|2390.28|2381.58|2376.39|2367.69|1144
1642874400000|2022-01-22 18:00:00|2385.25|2376.55|2377.5|2368.8|2390.55|2381.85|2361.96|2353.26|1147
1642874700000|2022-01-22 18:05:00|2377.65|2368.95|2367.42|2358.72|2383.95|2375.25|2358.47|2349.77|1165
1642875000000|2022-01-22 18:10:00|2367.28|2358.58|2367.59|2358.89|2373.07|2364.37|2359.48|2350.78|1140
1642875300000|2022-01-22 18:15:00|2367.46|2358.76|2395.4|2386.7|2398.89|2390.19|2365.57|2356.87|1145
1642875600000|2022-01-22 18:20:00|2395.74|2387.04|2382.91|2374.21|2397.98|2389.28|2381.68|2372.98|1126
1642875900000|2022-01-22 18:25:00|2382.56|2373.86|2366.76|2358.06|2387.83|2379.13|2359.9|2351.2|1135
1642876200000|2022-01-22 18:30:00|2366.46|2357.76|2342.16|2333.46|2367.23|2358.53|2340.05|2331.35|1147
1642876500000|2022-01-22 18:35:00|2342.11|2333.41|2327.53|2318.83|2348.65|2339.95|2327.31|2318.61|1146
1642876800000|2022-01-22 18:40:00|2327.55|2318.85|2337.21|2328.51|2339.65|2330.95|2327.36|2318.66|1133
1642877100000|2022-01-22 18:45:00|2337.65|2328.95|2358.58|2349.88|2368.63|2359.93|2337.65|2328.95|1151
1642877400000|2022-01-22 18:50:00|2358.29|2349.59|2349.92|2341.22|2359.67|2350.97|2344.98|2336.28|1103
1642877700000|2022-01-22 18:55:00|2350.03|2341.33|2336.05|2327.35|2353.75|2345.05|2329.37|2320.67|1117
1642878000000|2022-01-22 19:00:00|2336.12|2327.42|2363.35|2354.65|2368.04|2359.34|2335.95|2327.25|1169
1642878300000|2022-01-22 19:05:00|2363.34|2354.64|2351.87|2343.17|2363.83|2355.13|2351.19|2342.49|1117
1642878600000|2022-01-22 19:10:00|2351.82|2343.12|2359.23|2350.53|2364.36|2355.66|2340.21|2331.51|1139
1642878900000|2022-01-22 19:15:00|2359.24|2350.54|2339.62|2330.92|2364.12|2355.42|2338.5|2329.8|1144
1642879200000|2022-01-22 19:20:00|2339.56|2330.86|2325.83|2317.13|2340.91|2332.21|2325.57|2316.87|1136
1642879500000|2022-01-22 19:25:00|2325.9|2317.2|2332.71|2324.01|2342.15|2333.45|2325.05|2316.35|1133
1642879800000|2022-01-22 19:30:00|2333.18|2324.48|2349.13|2340.43|2353.32|2344.62|2332.71|2324.01|1121
1642880100000|2022-01-22 19:35:00|2349.16|2340.46|2358.47|2349.77|2361.11|2352.41|2347.09|2338.39|1048
1642880400000|2022-01-22 19:40:00|2358.7|2350|2351.34|2342.64|2360.1|2351.4|2338.31|2329.61|1121
1642880700000|2022-01-22 19:45:00|2351.31|2342.61|2376.81|2368.11|2378.77|2370.07|2345.99|2337.29|1114
1642881000000|2022-01-22 19:50:00|2376.83|2368.13|2351.49|2342.79|2376.83|2368.13|2349.9|2341.2|1122
1642881300000|2022-01-22 19:55:00|2351.4|2342.7|2343.04|2334.34|2353.27|2344.57|2333.83|2325.13|1130
1642881600000|2022-01-22 20:00:00|2343.08|2334.38|2325.73|2317.03|2346.71|2338.01|2325.13|2316.43|1156
1642881900000|2022-01-22 20:05:00|2325.45|2316.75|2382.27|2373.57|2385.18|2376.48|2325.15|2316.45|1129
1642882200000|2022-01-22 20:10:00|2381.68|2372.98|2435.82|2427.12|2449.15|2440.45|2375.1|2366.4|1167
1642882500000|2022-01-22 20:15:00|2434.98|2426.28|2450.14|2441.44|2459.48|2450.78|2424.44|2415.74|1159
1642882800000|2022-01-22 20:20:00|2450.15|2441.45|2404.05|2395.35|2452.99|2444.29|2401.09|2392.39|1171
1642883100000|2022-01-22 20:25:00|2404.34|2395.64|2398.21|2389.51|2415.16|2406.46|2394.61|2385.91|1139
1642883400000|2022-01-22 20:30:00|2398.18|2389.48|2414.62|2405.92|2417.04|2408.34|2398.18|2389.48|1145
1642883700000|2022-01-22 20:35:00|2414.45|2405.75|2417.57|2408.87|2425.63|2416.93|2407.25|2398.55|1152
1642884000000|2022-01-22 20:40:00|2417.96|2409.26|2397.06|2388.36|2422.88|2414.18|2397.06|2388.36|1135
1642884300000|2022-01-22 20:45:00|2396.86|2388.16|2412.42|2403.72|2418.22|2409.52|2375.06|2366.36|1165
1642884600000|2022-01-22 20:50:00|2412.49|2403.79|2420.67|2411.97|2421.63|2412.93|2411.81|2403.11|1114
1642884900000|2022-01-22 20:55:00|2420.71|2412.01|2435.8|2427.1|2450.21|2441.51|2415.06|2406.36|1154
1642885200000|2022-01-22 21:00:00|2435.39|2426.69|2431.21|2422.51|2439.55|2430.85|2427.05|2418.35|1128
1642885500000|2022-01-22 21:05:00|2431.18|2422.48|2430.92|2422.22|2433.82|2425.12|2425.25|2416.55|1084
1642885800000|2022-01-22 21:10:00|2430.7|2422|2419.49|2410.79|2431.72|2423.02|2416.46|2407.76|1109
1642886100000|2022-01-22 21:15:00|2419.37|2410.67|2436.56|2427.86|2447.15|2438.45|2417.74|2409.04|1150
1642886400000|2022-01-22 21:20:00|2437.1|2428.4|2438.35|2429.65|2442.86|2434.16|2433.82|2425.12|1136
1642886700000|2022-01-22 21:25:00|2438.39|2429.69|2431.83|2423.13|2440.45|2431.75|2428.88|2420.18|1097
1642887000000|2022-01-22 21:30:00|2431.99|2423.29|2444.55|2435.85|2447.61|2438.91|2423.81|2415.11|1114
1642887300000|2022-01-22 21:35:00|2444.49|2435.79|2449.49|2440.79|2450.52|2441.82|2434.08|2425.38|1131
1642887600000|2022-01-22 21:40:00|2449.53|2440.83|2448.53|2439.83|2453.47|2444.77|2442.04|2433.34|1113
1642887900000|2022-01-22 21:45:00|2448.43|2439.73|2445.48|2436.78|2450.06|2441.36|2437.11|2428.41|1087
1642888200000|2022-01-22 21:50:00|2445.43|2436.73|2453.82|2445.12|2454.15|2445.45|2441.13|2432.43|1076
1642888500000|2022-01-22 21:55:00|2453.92|2445.22|2451.79|2443.09|2474.11|2465.41|2446.37|2437.67|1121
1642888800000|2022-01-22 22:00:00|2451.95|2443.25|2444.06|2435.36|2451.95|2443.25|2439.64|2430.94|1146
1642889100000|2022-01-22 22:05:00|2444.17|2435.47|2440.04|2431.34|2449.36|2440.66|2431.02|2422.32|1119
1642889400000|2022-01-22 22:10:00|2440|2431.3|2438.63|2429.93|2442.91|2434.21|2433.45|2424.75|1070
1642889700000|2022-01-22 22:15:00|2438.64|2429.94|2428.11|2419.41|2441.05|2432.35|2427.72|2419.02|1027
1642890000000|2022-01-22 22:20:00|2428.12|2419.42|2422.23|2413.53|2433.22|2424.52|2419.31|2410.61|998
1642890300000|2022-01-22 22:25:00|2422.2|2413.5|2407.83|2399.13|2422.32|2413.62|2407.34|2398.64|997
1642890600000|2022-01-22 22:30:00|2407.59|2398.89|2404.87|2396.17|2407.77|2399.07|2399.73|2391.03|917
1642890900000|2022-01-22 22:35:00|2404.86|2396.16|2385.16|2376.46|2404.94|2396.24|2385.12|2376.42|804
1642891200000|2022-01-22 22:40:00|2385.17|2376.47|2392.32|2383.62|2393.39|2384.69|2385.06|2376.36|986
1642891500000|2022-01-22 22:45:00|2392.3|2383.6|2373.87|2365.17|2393.06|2384.36|2372.11|2363.41|1047
1642891800000|2022-01-22 22:50:00|2373.88|2365.18|2386.65|2377.95|2389.62|2380.92|2373.42|2364.72|1069
1642892100000|2022-01-22 22:55:00|2386.41|2377.71|2384.21|2375.51|2390.16|2381.46|2382.41|2373.71|1024
1642892400000|2022-01-22 23:00:00|2384.12|2375.42|2382.8|2374.1|2385.58|2376.88|2376.43|2367.73|1070
1642892700000|2022-01-22 23:05:00|2382.86|2374.16|2377.54|2368.84|2383.02|2374.32|2375.82|2367.12|1051
1642893000000|2022-01-22 23:10:00|2377.55|2368.85|2398.78|2390.08|2399.6|2390.9|2376.23|2367.53|1077
1642893300000|2022-01-22 23:15:00|2398.82|2390.12|2398.69|2389.99|2406.04|2397.34|2396.65|2387.95|1092
1642893600000|2022-01-22 23:20:00|2398.5|2389.8|2398.71|2390.01|2410.5|2401.8|2395.91|2387.21|1079
1642893900000|2022-01-22 23:25:00|2398.58|2389.88|2413.21|2404.51|2413.21|2404.51|2398.21|2389.51|1041
1642894200000|2022-01-22 23:30:00|2413.31|2404.61|2405.63|2396.93|2413.31|2404.61|2405.06|2396.36|1071
1642894500000|2022-01-22 23:35:00|2405.34|2396.64|2404.16|2395.46|2405.52|2396.82|2400.42|2391.72|1023
1642894800000|2022-01-22 23:40:00|2404.19|2395.49|2398.6|2389.9|2408.21|2399.51|2396.24|2387.54|986
1642895100000|2022-01-22 23:45:00|2398.48|2389.78|2410.88|2402.18|2412.36|2403.66|2397.48|2388.78|1019
1642895400000|2022-01-22 23:50:00|2410.75|2402.05|2408.67|2399.97|2411.17|2402.47|2404.02|2395.32|973
1642895700000|2022-01-22 23:55:00|2408.54|2399.84|2416.79|2408.09|2418.11|2409.41|2406.92|2398.22|961
1642896000000|2022-01-23 00:00:00|2416.72|2408.02|2406.1|2397.4|2417.27|2408.57|2405.97|2397.27|1074
1642896300000|2022-01-23 00:05:00|2405.75|2397.05|2424.11|2415.41|2427.08|2418.38|2403.77|2395.07|1086
1642896600000|2022-01-23 00:10:00|2424.13|2415.43|2423.95|2415.25|2434.05|2425.35|2423.14|2414.44|1101
1642896900000|2022-01-23 00:15:00|2423.94|2415.24|2416.27|2407.57|2424.03|2415.33|2411.59|2402.89|1065
1642897200000|2022-01-23 00:20:00|2416.3|2407.6|2435.99|2427.29|2443.85|2435.15|2416.3|2407.6|1130
1642897500000|2022-01-23 00:25:00|2436.46|2427.76|2442.7|2434|2446.64|2437.94|2434.29|2425.59|1099
1642897800000|2022-01-23 00:30:00|2442.69|2433.99|2439.75|2431.05|2451.13|2442.43|2434.79|2426.09|1082
1642898100000|2022-01-23 00:35:00|2439.96|2431.26|2448.94|2440.24|2450.48|2441.78|2438.54|2429.84|1036
1642898400000|2022-01-23 00:40:00|2448.85|2440.15|2439.27|2430.57|2448.85|2440.15|2438.13|2429.43|1010
1642898700000|2022-01-23 00:45:00|2439.22|2430.52|2443.69|2434.99|2445.36|2436.66|2437.78|2429.08|976
1642899000000|2022-01-23 00:50:00|2443.7|2435|2451.75|2443.05|2452.42|2443.72|2439.75|2431.05|991
1642899300000|2022-01-23 00:55:00|2451.91|2443.21|2453.29|2444.59|2454.76|2446.06|2443.65|2434.95|1040
1642899600000|2022-01-23 01:00:00|2453.35|2444.65|2459.47|2450.77|2461.42|2452.72|2446.96|2438.26|1063
1642899900000|2022-01-23 01:05:00|2459.66|2450.96|2449.2|2440.5|2460.66|2451.96|2447.35|2438.65|1026
1642900200000|2022-01-23 01:10:00|2449.24|2440.54|2444.12|2435.42|2451.1|2442.4|2439.69|2430.99|1008
1642900500000|2022-01-23 01:15:00|2444.15|2435.45|2443.2|2434.5|2444.96|2436.26|2439.16|2430.46|996
1642900800000|2022-01-23 01:20:00|2443.19|2434.49|2453.82|2445.12|2454.19|2445.49|2443.06|2434.36|1009
1642901100000|2022-01-23 01:25:00|2453.79|2445.09|2453.32|2444.62|2455.91|2447.21|2450.08|2441.38|1007
1642901400000|2022-01-23 01:30:00|2453.28|2444.58|2460.97|2452.27|2468.09|2459.39|2451|2442.3|1050
1642901700000|2022-01-23 01:35:00|2460.95|2452.25|2454.21|2445.51|2462.92|2454.22|2452.45|2443.75|996
1642902000000|2022-01-23 01:40:00|2454.51|2445.81|2454.23|2445.53|2458.38|2449.68|2452.1|2443.4|999
1642902300000|2022-01-23 01:45:00|2454.22|2445.52|2451.02|2442.32|2457.14|2448.44|2451|2442.3|987
1642902600000|2022-01-23 01:50:00|2451.03|2442.33|2453.98|2445.28|2454.03|2445.33|2449.28|2440.58|955
1642902900000|2022-01-23 01:55:00|2453.93|2445.23|2450.67|2441.97|2456.37|2447.67|2446.96|2438.26|966
1642903200000|2022-01-23 02:00:00|2450.66|2441.96|2452.82|2444.12|2454.28|2445.58|2447.14|2438.44|924
1642903500000|2022-01-23 02:05:00|2452.81|2444.11|2443.12|2434.42|2452.85|2444.15|2441.12|2432.42|961
1642903800000|2022-01-23 02:10:00|2443.13|2434.43|2431.96|2423.26|2443.39|2434.69|2429.2|2420.5|1037
1642904100000|2022-01-23 02:15:00|2432.45|2423.75|2429.01|2420.31|2436.95|2428.25|2428.69|2419.99|1022
1642904400000|2022-01-23 02:20:00|2429.1|2420.4|2431.29|2422.59|2433.66|2424.96|2425.11|2416.41|1036
1642904700000|2022-01-23 02:25:00|2431.41|2422.71|2432.02|2423.32|2433.15|2424.45|2428.21|2419.51|996
1642905000000|2022-01-23 02:30:00|2431.99|2423.29|2435.88|2427.18|2439.73|2431.03|2431.99|2423.29|1031
1642905300000|2022-01-23 02:35:00|2435.84|2427.14|2435.27|2426.57|2438.81|2430.11|2430.64|2421.94|1010
1642905600000|2022-01-23 02:40:00|2435.29|2426.59|2423.81|2415.11|2435.43|2426.73|2422.16|2413.46|1062
1642905900000|2022-01-23 02:45:00|2423.8|2415.1|2416.62|2407.92|2429.1|2420.4|2416.62|2407.92|1040
1642906200000|2022-01-23 02:50:00|2416.7|2408|2414.91|2406.21|2421.11|2412.41|2413|2404.3|1039
1642906500000|2022-01-23 02:55:00|2414.93|2406.23|2399.89|2391.19|2415.03|2406.33|2394.64|2385.94|1112
1642906800000|2022-01-23 03:00:00|2399.91|2391.21|2405.44|2396.74|2407.35|2398.65|2398.3|2389.6|1081
1642907100000|2022-01-23 03:05:00|2405.29|2396.59|2409.92|2401.22|2409.92|2401.22|2403.07|2394.37|1072
1642907400000|2022-01-23 03:10:00|2409.91|2401.21|2402.33|2393.63|2412.72|2404.02|2399.28|2390.58|1037
1642907700000|2022-01-23 03:15:00|2402.34|2393.64|2405.53|2396.83|2410.53|2401.83|2402.34|2393.64|1031
1642908000000|2022-01-23 03:20:00|2405.44|2396.74|2394.56|2385.86|2406.46|2397.76|2391.86|2383.16|1021
1642908300000|2022-01-23 03:25:00|2394.55|2385.85|2402.57|2393.87|2402.57|2393.87|2393.48|2384.78|971
1642908600000|2022-01-23 03:30:00|2402.49|2393.79|2406.73|2398.03|2407.47|2398.77|2399.28|2390.58|953
1642908900000|2022-01-23 03:35:00|2406.74|2398.04|2411.35|2402.65|2411.47|2402.77|2406.06|2397.36|929
1642909200000|2022-01-23 03:40:00|2411.32|2402.62|2421.51|2412.81|2423.94|2415.24|2410.94|2402.24|980
1642909500000|2022-01-23 03:45:00|2421.42|2412.72|2420.52|2411.82|2424.17|2415.47|2417.01|2408.31|982
1642909800000|2022-01-23 03:50:00|2420.54|2411.84|2423.27|2414.57|2425.18|2416.48|2417.81|2409.11|920
1642910100000|2022-01-23 03:55:00|2423.26|2414.56|2422.44|2413.74|2424.89|2416.19|2419.49|2410.79|833
1642910400000|2022-01-23 04:00:00|2422.48|2413.78|2424.9|2416.2|2425.42|2416.72|2412.84|2404.14|989
1642910700000|2022-01-23 04:05:00|2424.91|2416.21|2429|2420.3|2430.74|2422.04|2415.54|2406.84|1016
1642911000000|2022-01-23 04:10:00|2429.02|2420.32|2435.59|2426.89|2438.65|2429.95|2429.02|2420.32|1048
1642911300000|2022-01-23 04:15:00|2435.55|2426.85|2432.66|2423.96|2438.57|2429.87|2431.15|2422.45|964
1642911600000|2022-01-23 04:20:00|2432.64|2423.94|2436.97|2428.27|2438.83|2430.13|2429.07|2420.37|1022
1642911900000|2022-01-23 04:25:00|2436.87|2428.17|2438.7|2430|2441.69|2432.99|2431.12|2422.42|1044
1642912200000|2022-01-23 04:30:00|2438.69|2429.99|2447.93|2439.23|2450.67|2441.97|2438.02|2429.32|1062
1642912500000|2022-01-23 04:35:00|2447.84|2439.14|2441.73|2433.03|2449.79|2441.09|2438.68|2429.98|1079
1642912800000|2022-01-23 04:40:00|2441.74|2433.04|2444.25|2435.55|2446|2437.3|2438.68|2429.98|1017
1642913100000|2022-01-23 04:45:00|2444.24|2435.54|2441.4|2432.7|2444.27|2435.57|2435.49|2426.79|1003
1642913400000|2022-01-23 04:50:00|2441.56|2432.86|2436.21|2427.51|2442.31|2433.61|2435.73|2427.03|958
1642913700000|2022-01-23 04:55:00|2436.19|2427.49|2438.22|2429.52|2438.94|2430.24|2435.58|2426.88|909
1642914000000|2022-01-23 05:00:00|2438.19|2429.49|2443.85|2435.15|2445.13|2436.43|2437.63|2428.93|983
1642914300000|2022-01-23 05:05:00|2443.81|2435.11|2442.14|2433.44|2446.65|2437.95|2441.94|2433.24|981
1642914600000|2022-01-23 05:10:00|2442.03|2433.33|2419.16|2410.46|2442.03|2433.33|2416.52|2407.82|1113
1642914900000|2022-01-23 05:15:00|2418.93|2410.23|2423.25|2414.55|2423.25|2414.55|2417.09|2408.39|1035
1642915200000|2022-01-23 05:20:00|2423.49|2414.79|2427.18|2418.48|2429.94|2421.24|2423|2414.3|1016
1642915500000|2022-01-23 05:25:00|2427.2|2418.5|2427.35|2418.65|2429.48|2420.78|2424.25|2415.55|957
1642915800000|2022-01-23 05:30:00|2427.39|2418.69|2445.98|2437.28|2446.08|2437.38|2427.39|2418.69|985
1642916100000|2022-01-23 05:35:00|2445.96|2437.26|2445.41|2436.71|2448.63|2439.93|2442.96|2434.26|940
1642916400000|2022-01-23 05:40:00|2445.4|2436.7|2441.12|2432.42|2445.4|2436.7|2439.46|2430.76|941
1642916700000|2022-01-23 05:45:00|2441.06|2432.36|2460.57|2451.87|2461.16|2452.46|2436.9|2428.2|1086
1642917000000|2022-01-23 05:50:00|2460.52|2451.82|2455.95|2447.25|2466.27|2457.57|2455.59|2446.89|1095
1642917300000|2022-01-23 05:55:00|2455.85|2447.15|2473.37|2464.67|2487.67|2478.97|2452.75|2444.05|1074
1642917600000|2022-01-23 06:00:00|2473.35|2464.65|2471.05|2462.35|2478.78|2470.08|2469.05|2460.35|1107
1642917900000|2022-01-23 06:05:00|2471.25|2462.55|2466.26|2457.56|2472.45|2463.75|2461.23|2452.53|1045
1642918200000|2022-01-23 06:10:00|2466.22|2457.52|2466.29|2457.59|2469.68|2460.98|2463.47|2454.77|998
1642918500000|2022-01-23 06:15:00|2466.24|2457.54|2464.91|2456.21|2484.51|2475.81|2462.23|2453.53|1100
1642918800000|2022-01-23 06:20:00|2464.86|2456.16|2467.84|2459.14|2469.26|2460.56|2464.53|2455.83|999
1642919100000|2022-01-23 06:25:00|2467.95|2459.25|2467.28|2458.58|2470.83|2462.13|2462.47|2453.77|998
1642919400000|2022-01-23 06:30:00|2467.42|2458.72|2462.56|2453.86|2470.37|2461.67|2461.31|2452.61|1041
1642919700000|2022-01-23 06:35:00|2462.59|2453.89|2467.4|2458.7|2470.32|2461.62|2462.41|2453.71|997
1642920000000|2022-01-23 06:40:00|2467.16|2458.46|2462.87|2454.17|2468.07|2459.37|2459.47|2450.77|997
1642920300000|2022-01-23 06:45:00|2463.01|2454.31|2461.69|2452.99|2464.74|2456.04|2458.83|2450.13|967
1642920600000|2022-01-23 06:50:00|2461.7|2453|2458.86|2450.16|2462.23|2453.53|2456.68|2447.98|920
1642920900000|2022-01-23 06:55:00|2458.88|2450.18|2468.35|2459.65|2468.48|2459.78|2458.05|2449.35|944
1642921200000|2022-01-23 07:00:00|2468.4|2459.7|2473.77|2465.07|2476.19|2467.49|2464.16|2455.46|942
1642921500000|2022-01-23 07:05:00|2473.76|2465.06|2480.48|2471.78|2481.58|2472.88|2473.08|2464.38|1023
1642921800000|2022-01-23 07:10:00|2480.51|2471.81|2492.72|2484.02|2494.91|2486.21|2478.87|2470.17|1070
1642922100000|2022-01-23 07:15:00|2492.75|2484.05|2492.41|2483.71|2494.82|2486.12|2488.83|2480.13|1095
1642922400000|2022-01-23 07:20:00|2492.43|2483.73|2495.2|2486.5|2498.17|2489.47|2490.85|2482.15|1088
1642922700000|2022-01-23 07:25:00|2495.22|2486.52|2500.11|2491.41|2501.31|2492.61|2492.5|2483.8|1070
1642923000000|2022-01-23 07:30:00|2499.72|2491.02|2499.09|2490.39|2501.59|2492.89|2494.71|2486.01|1067
1642923300000|2022-01-23 07:35:00|2499.11|2490.41|2499.85|2491.15|2502.65|2493.95|2495.6|2486.9|1026
1642923600000|2022-01-23 07:40:00|2499.77|2491.07|2504.54|2495.84|2507.16|2498.46|2499.36|2490.66|1018
1642923900000|2022-01-23 07:45:00|2504.45|2495.75|2499.11|2490.41|2504.76|2496.06|2498.44|2489.74|1023
1642924200000|2022-01-23 07:50:00|2499.16|2490.46|2494.16|2485.46|2499.16|2490.46|2492.9|2484.2|1002
1642924500000|2022-01-23 07:55:00|2494.14|2485.44|2493.87|2485.17|2494.68|2485.98|2490.37|2481.67|884
1642924800000|2022-01-23 08:00:00|2493.35|2484.65|2492.62|2483.92|2495.88|2487.18|2486.75|2478.05|1057
1642925100000|2022-01-23 08:05:00|2492.58|2483.88|2491.21|2482.51|2492.58|2483.88|2488.67|2479.97|904
1642925400000|2022-01-23 08:10:00|2491.22|2482.52|2497.77|2489.07|2512.13|2503.43|2482.79|2474.09|1137
1642925700000|2022-01-23 08:15:00|2498.02|2489.32|2496.97|2488.27|2504.93|2496.23|2492.92|2484.22|1104
1642926000000|2022-01-23 08:20:00|2497.55|2488.85|2499.76|2491.06|2501.52|2492.82|2490.46|2481.76|1042
1642926300000|2022-01-23 08:25:00|2499.72|2491.02|2490.21|2481.51|2502.78|2494.08|2488.16|2479.46|1078
1642926600000|2022-01-23 08:30:00|2490.1|2481.4|2505.1|2496.4|2505.1|2496.4|2488.29|2479.59|1068
1642926900000|2022-01-23 08:35:00|2505.64|2496.94|2506.34|2497.64|2513.77|2505.07|2505.14|2496.44|1068
1642927200000|2022-01-23 08:40:00|2506.33|2497.63|2506.09|2497.39|2510.63|2501.93|2504.36|2495.66|955
1642927500000|2022-01-23 08:45:00|2506.11|2497.41|2504.54|2495.84|2510.12|2501.42|2502.64|2493.94|982
1642927800000|2022-01-23 08:50:00|2504.53|2495.83|2500.37|2491.67|2504.7|2496|2498.79|2490.09|929
1642928100000|2022-01-23 08:55:00|2500.38|2491.68|2524.19|2515.49|2524.21|2515.51|2499.79|2491.09|951
1642928400000|2022-01-23 09:00:00|2524.31|2515.61|2528.41|2519.71|2531.25|2522.55|2515.23|2506.53|1078
1642928700000|2022-01-23 09:05:00|2528.39|2519.69|2534.35|2525.65|2534.47|2525.77|2524.34|2515.64|1065
1642929000000|2022-01-23 09:10:00|2534.23|2525.53|2534.09|2525.39|2539.1|2530.4|2530.24|2521.54|1041
1642929300000|2022-01-23 09:15:00|2534.65|2525.95|2533.7|2525|2539.15|2530.45|2531.44|2522.74|1005
1642929600000|2022-01-23 09:20:00|2533.75|2525.05|2541.89|2533.19|2542.95|2534.25|2533.26|2524.56|989
1642929900000|2022-01-23 09:25:00|2541.81|2533.11|2545.92|2537.22|2547.44|2538.74|2536.34|2527.64|1086
1642930200000|2022-01-23 09:30:00|2546.11|2537.41|2547.76|2539.06|2555.33|2546.63|2546.03|2537.33|1108
1642930500000|2022-01-23 09:35:00|2548.04|2539.34|2539.83|2531.13|2548.47|2539.77|2537.21|2528.51|1024
1642930800000|2022-01-23 09:40:00|2539.86|2531.16|2537.51|2528.81|2541.53|2532.83|2534.41|2525.71|1037
1642931100000|2022-01-23 09:45:00|2537.47|2528.77|2535.77|2527.07|2540.87|2532.17|2534.23|2525.53|1098
1642931400000|2022-01-23 09:50:00|2535.75|2527.05|2541.46|2532.76|2541.92|2533.22|2535.3|2526.6|1006
1642931700000|2022-01-23 09:55:00|2541.5|2532.8|2539.95|2531.25|2546.11|2537.41|2538.62|2529.92|1022
1642932000000|2022-01-23 10:00:00|2539.8|2531.1|2538.25|2529.55|2541.07|2532.37|2535.91|2527.21|942
1642932300000|2022-01-23 10:05:00|2538.14|2529.44|2530.19|2521.49|2538.31|2529.61|2528.18|2519.48|1049
1642932600000|2022-01-23 10:10:00|2530.14|2521.44|2534.07|2525.37|2535.06|2526.36|2526.45|2517.75|935
1642932900000|2022-01-23 10:15:00|2533.94|2525.24|2529.65|2520.95|2533.94|2525.24|2527.52|2518.82|935
1642933200000|2022-01-23 10:20:00|2529.67|2520.97|2527.93|2519.23|2529.67|2520.97|2520.33|2511.63|928
1642933500000|2022-01-23 10:25:00|2527.97|2519.27|2531.71|2523.01|2533.28|2524.58|2527.75|2519.05|837
1642933800000|2022-01-23 10:30:00|2531.72|2523.02|2529.05|2520.35|2535.8|2527.1|2528.18|2519.48|918
1642934100000|2022-01-23 10:35:00|2529.03|2520.33|2531.29|2522.59|2532.76|2524.06|2526.89|2518.19|817
1642934400000|2022-01-23 10:40:00|2531.12|2522.42|2534.3|2525.6|2536.5|2527.8|2528.97|2520.27|830
1642934700000|2022-01-23 10:45:00|2534.44|2525.74|2530.91|2522.21|2537.34|2528.64|2528.86|2520.16|1010
1642935000000|2022-01-23 10:50:00|2530.92|2522.22|2531.07|2522.37|2531.62|2522.92|2524.38|2515.68|1011
1642935300000|2022-01-23 10:55:00|2531.03|2522.33|2539.83|2531.13|2541.6|2532.9|2530.63|2521.93|1035
1642935600000|2022-01-23 11:00:00|2540.11|2531.41|2535.39|2526.69|2541.61|2532.91|2534.1|2525.4|1053
1642935900000|2022-01-23 11:05:00|2535.38|2526.68|2539.58|2530.88|2539.61|2530.91|2533.97|2525.27|982
1642936200000|2022-01-23 11:10:00|2539.57|2530.87|2534.34|2525.64|2539.57|2530.87|2533.3|2524.6|939
1642936500000|2022-01-23 11:15:00|2534.37|2525.67|2520.83|2512.13|2536.14|2527.44|2520.76|2512.06|1020
1642936800000|2022-01-23 11:20:00|2520.57|2511.87|2517.54|2508.84|2522.67|2513.97|2517.52|2508.82|745
1642937100000|2022-01-23 11:25:00|2519.8|2511.1|2515.51|2506.81|2519.8|2511.1|2514.11|2505.41|1015
1642937400000|2022-01-23 11:30:00|2515.73|2507.03|2507.65|2498.95|2515.73|2507.03|2503.84|2495.14|994
1642937700000|2022-01-23 11:35:00|2507.64|2498.94|2500.36|2491.66|2508.01|2499.31|2497.3|2488.6|987
1642938000000|2022-01-23 11:40:00|2500.56|2491.86|2503.8|2495.1|2506.1|2497.4|2500.06|2491.36|953
1642938300000|2022-01-23 11:45:00|2503.9|2495.2|2507.98|2499.28|2511.55|2502.85|2501.24|2492.54|963
1642938600000|2022-01-23 11:50:00|2508.02|2499.32|2504.62|2495.92|2508.56|2499.86|2502.32|2493.62|860
1642938900000|2022-01-23 11:55:00|2504.61|2495.91|2504.08|2495.38|2506.66|2497.96|2502.6|2493.9|860
1642939200000|2022-01-23 12:00:00|2504.03|2495.33|2504.79|2496.09|2510.45|2501.75|2503.94|2495.24|939
1642939500000|2022-01-23 12:05:00|2504.76|2496.06|2496.41|2487.71|2505.57|2496.87|2493.82|2485.12|975
1642939800000|2022-01-23 12:10:00|2496.42|2487.72|2493.4|2484.7|2496.55|2487.85|2492.63|2483.93|952
1642940100000|2022-01-23 12:15:00|2493.44|2484.74|2491.85|2483.15|2497.82|2489.12|2491.83|2483.13|950
1642940400000|2022-01-23 12:20:00|2491.9|2483.2|2504.68|2495.98|2508.64|2499.94|2490.49|2481.79|983
1642940700000|2022-01-23 12:25:00|2504.62|2495.92|2501.54|2492.84|2505.83|2497.13|2498.68|2489.98|1031
1642941000000|2022-01-23 12:30:00|2501.52|2492.82|2497.57|2488.87|2504.52|2495.82|2494.15|2485.45|977
1642941300000|2022-01-23 12:35:00|2497.53|2488.83|2495.66|2486.96|2500.99|2492.29|2495.1|2486.4|1011
1642941600000|2022-01-23 12:40:00|2495.62|2486.92|2491.31|2482.61|2496.17|2487.47|2490.29|2481.59|989
1642941900000|2022-01-23 12:45:00|2491.26|2482.56|2493.6|2484.9|2494.05|2485.35|2487.79|2479.09|1032
1642942200000|2022-01-23 12:50:00|2493.61|2484.91|2495.22|2486.52|2499|2490.3|2493.54|2484.84|979
1642942500000|2022-01-23 12:55:00|2495.16|2486.46|2501.07|2492.37|2502.75|2494.05|2495.16|2486.46|937
1642942800000|2022-01-23 13:00:00|2501.06|2492.36|2495.85|2487.15|2501.06|2492.36|2495.8|2487.1|984
1642943100000|2022-01-23 13:05:00|2495.81|2487.11|2490.8|2482.1|2497.22|2488.52|2488.74|2480.04|988
1642943400000|2022-01-23 13:10:00|2490.81|2482.11|2497.75|2489.05|2501.22|2492.52|2490.81|2482.11|979
1642943700000|2022-01-23 13:15:00|2497.78|2489.08|2499.27|2490.57|2501.19|2492.49|2496.88|2488.18|1002
1642944000000|2022-01-23 13:20:00|2499.41|2490.71|2502.08|2493.38|2504.45|2495.75|2499.25|2490.55|972
1642944300000|2022-01-23 13:25:00|2502.03|2493.33|2509.17|2500.47|2511.9|2503.2|2501.93|2493.23|975
1642944600000|2022-01-23 13:30:00|2509.14|2500.44|2508.25|2499.55|2512.11|2503.41|2507.32|2498.62|941
1642944900000|2022-01-23 13:35:00|2508.39|2499.69|2502.47|2493.77|2508.72|2500.02|2502.47|2493.77|954
1642945200000|2022-01-23 13:40:00|2502.49|2493.79|2508.8|2500.1|2509.89|2501.19|2500.46|2491.76|983
1642945500000|2022-01-23 13:45:00|2508.77|2500.07|2513.9|2505.2|2514.6|2505.9|2508.44|2499.74|931
1642945800000|2022-01-23 13:50:00|2513.89|2505.19|2503.09|2494.39|2514.3|2505.6|2502.92|2494.22|954
1642946100000|2022-01-23 13:55:00|2503.08|2494.38|2511.02|2502.32|2514.87|2506.17|2502.48|2493.78|1014
1642946400000|2022-01-23 14:00:00|2511.04|2502.34|2508.5|2499.8|2520|2511.3|2508.4|2499.7|1048
1642946700000|2022-01-23 14:05:00|2508.52|2499.82|2498.87|2490.17|2509.45|2500.75|2497.61|2488.91|1037
1642947000000|2022-01-23 14:10:00|2498.81|2490.11|2484.84|2476.14|2498.81|2490.11|2482.73|2474.03|1086
1642947300000|2022-01-23 14:15:00|2484.88|2476.18|2464.14|2455.44|2485.39|2476.69|2463.67|2454.97|1139
1642947600000|2022-01-23 14:20:00|2464.26|2455.56|2463.79|2455.09|2470.13|2461.43|2459.38|2450.68|1095
1642947900000|2022-01-23 14:25:00|2463.85|2455.15|2470.19|2461.49|2470.19|2461.49|2460.76|2452.06|1076
1642948200000|2022-01-23 14:30:00|2470.16|2461.46|2465.27|2456.57|2470.4|2461.7|2462.23|2453.53|1047
1642948500000|2022-01-23 14:35:00|2465.37|2456.67|2461.43|2452.73|2471.12|2462.42|2460.82|2452.12|1006
1642948800000|2022-01-23 14:40:00|2461.47|2452.77|2450.36|2441.66|2461.47|2452.77|2446.64|2437.94|1101
1642949100000|2022-01-23 14:45:00|2450.49|2441.79|2418.92|2410.22|2454.08|2445.38|2410.67|2401.97|1121
1642949400000|2022-01-23 14:50:00|2418.79|2410.09|2430.33|2421.63|2432.29|2423.59|2418.21|2409.51|1128
1642949700000|2022-01-23 14:55:00|2429.74|2421.04|2439.71|2431.01|2445.63|2436.93|2427.03|2418.33|1110
1642950000000|2022-01-23 15:00:00|2439.82|2431.12|2432.42|2423.72|2445.08|2436.38|2431.4|2422.7|1048
1642950300000|2022-01-23 15:05:00|2432.25|2423.55|2433.37|2424.67|2441.4|2432.7|2431.77|2423.07|1052
1642950600000|2022-01-23 15:10:00|2433.34|2424.64|2430.34|2421.64|2438.52|2429.82|2429.26|2420.56|1041
1642950900000|2022-01-23 15:15:00|2430.67|2421.97|2434.26|2425.56|2437.79|2429.09|2430.67|2421.97|1080
1642951200000|2022-01-23 15:20:00|2434.31|2425.61|2440.12|2431.42|2442.46|2433.76|2434.04|2425.34|1039
1642951500000|2022-01-23 15:25:00|2440.13|2431.43|2439.06|2430.36|2441.36|2432.66|2435.99|2427.29|1012
1642951800000|2022-01-23 15:30:00|2438.82|2430.12|2436.84|2428.14|2438.82|2430.12|2433.36|2424.66|1055
1642952100000|2022-01-23 15:35:00|2436.89|2428.19|2435.46|2426.76|2439.11|2430.41|2433.39|2424.69|995
1642952400000|2022-01-23 15:40:00|2435.48|2426.78|2435.75|2427.05|2438.57|2429.87|2429.83|2421.13|997
1642952700000|2022-01-23 15:45:00|2435.91|2427.21|2427.4|2418.7|2436.01|2427.31|2427.4|2418.7|1003
1642953000000|2022-01-23 15:50:00|2427.48|2418.78|2427.1|2418.4|2431.65|2422.95|2425.14|2416.44|1011
1642953300000|2022-01-23 15:55:00|2427.14|2418.44|2438.71|2430.01|2440.35|2431.65|2427.07|2418.37|975
1642953600000|2022-01-23 16:00:00|2438.69|2429.99|2441.45|2432.75|2442.11|2433.41|2432.18|2423.48|1046
1642953900000|2022-01-23 16:05:00|2441.48|2432.78|2452.65|2443.95|2458.59|2449.89|2440.36|2431.66|1065
1642954200000|2022-01-23 16:10:00|2452.63|2443.93|2444.59|2435.89|2453.12|2444.42|2444.05|2435.35|1050
1642954500000|2022-01-23 16:15:00|2444.56|2435.86|2448.52|2439.82|2450.26|2441.56|2443.69|2434.99|993
1642954800000|2022-01-23 16:20:00|2448.46|2439.76|2435.23|2426.53|2448.84|2440.14|2435.04|2426.34|975
1642955100000|2022-01-23 16:25:00|2435.08|2426.38|2424.21|2415.51|2435.31|2426.61|2424|2415.3|1059
1642955400000|2022-01-23 16:30:00|2424.18|2415.48|2425.89|2417.19|2428.48|2419.78|2421.7|2413|1074
1642955700000|2022-01-23 16:35:00|2425.9|2417.2|2429.51|2420.81|2434.48|2425.78|2425.89|2417.19|936
1642956000000|2022-01-23 16:40:00|2429.53|2420.83|2428.21|2419.51|2431.14|2422.44|2427.49|2418.79|890
1642956300000|2022-01-23 16:45:00|2428.22|2419.52|2436.16|2427.46|2441.46|2432.76|2428.16|2419.46|1019
1642956600000|2022-01-23 16:50:00|2436.15|2427.45|2435.83|2427.13|2439.6|2430.9|2434.56|2425.86|866
1642956900000|2022-01-23 16:55:00|2435.8|2427.1|2431.62|2422.92|2436.86|2428.16|2427.33|2418.63|874
1642957200000|2022-01-23 17:00:00|2431.65|2422.95|2441.97|2433.27|2443.6|2434.9|2428.61|2419.91|1005
1642957500000|2022-01-23 17:05:00|2441.53|2432.83|2438.48|2429.78|2443.44|2434.74|2437.03|2428.33|964
1642957800000|2022-01-23 17:10:00|2438.44|2429.74|2445.64|2436.94|2449.18|2440.48|2438.43|2429.73|927
1642958100000|2022-01-23 17:15:00|2445.66|2436.96|2440.39|2431.69|2445.66|2436.96|2437.14|2428.44|1025
1642958400000|2022-01-23 17:20:00|2440.37|2431.67|2444.04|2435.34|2444.69|2435.99|2439.3|2430.6|941
1642958700000|2022-01-23 17:25:00|2444.03|2435.33|2444.14|2435.44|2446.44|2437.74|2442.54|2433.84|970
1642959000000|2022-01-23 17:30:00|2444.15|2435.45|2445.64|2436.94|2447.78|2439.08|2442.48|2433.78|954
1642959300000|2022-01-23 17:35:00|2445.62|2436.92|2448.73|2440.03|2448.75|2440.05|2441.12|2432.42|980
1642959600000|2022-01-23 17:40:00|2448.71|2440.01|2445.92|2437.22|2451.74|2443.04|2444.95|2436.25|952
1642959900000|2022-01-23 17:45:00|2445.98|2437.28|2449.2|2440.5|2450.05|2441.35|2445.98|2437.28|969
1642960200000|2022-01-23 17:50:00|2449.27|2440.57|2447.54|2438.84|2451.44|2442.74|2447.17|2438.47|930
1642960500000|2022-01-23 17:55:00|2447.5|2438.8|2443.12|2434.42|2447.52|2438.82|2442.25|2433.55|938
1642960800000|2022-01-23 18:00:00|2443.14|2434.44|2451.56|2442.86|2451.65|2442.95|2441.9|2433.2|947
1642961100000|2022-01-23 18:05:00|2451.57|2442.87|2433.19|2424.49|2451.61|2442.91|2432.27|2423.57|1032
1642961400000|2022-01-23 18:10:00|2433.25|2424.55|2436.49|2427.79|2439.67|2430.97|2433.16|2424.46|994
1642961700000|2022-01-23 18:15:00|2436.44|2427.74|2431.59|2422.89|2439.92|2431.22|2431.04|2422.34|1000
1642962000000|2022-01-23 18:20:00|2431.48|2422.78|2432.23|2423.53|2435.97|2427.27|2430.02|2421.32|1025
1642962300000|2022-01-23 18:25:00|2432.24|2423.54|2433.71|2425.01|2434.26|2425.56|2424.28|2415.58|1072
1642962600000|2022-01-23 18:30:00|2433.75|2425.05|2435.07|2426.37|2438.37|2429.67|2427.33|2418.63|1055
1642962900000|2022-01-23 18:35:00|2435.06|2426.36|2433.49|2424.79|2437.02|2428.32|2432.58|2423.88|981
1642963200000|2022-01-23 18:40:00|2433.53|2424.83|2429.81|2421.11|2433.57|2424.87|2427.88|2419.18|967
1642963500000|2022-01-23 18:45:00|2429.79|2421.09|2418.48|2409.78|2432.34|2423.64|2418.35|2409.65|1049
1642963800000|2022-01-23 18:50:00|2418.47|2409.77|2416.35|2407.65|2419.83|2411.13|2415.14|2406.44|1072
1642964100000|2022-01-23 18:55:00|2416.36|2407.66|2419.89|2411.19|2423.95|2415.25|2411.43|2402.73|1101
1642964400000|2022-01-23 19:00:00|2419.86|2411.16|2422.49|2413.79|2429.9|2421.2|2417.74|2409.04|1049
1642964700000|2022-01-23 19:05:00|2422.48|2413.78|2415.21|2406.51|2424.25|2415.55|2415.21|2406.51|983
1642965000000|2022-01-23 19:10:00|2415.1|2406.4|2416.05|2407.35|2417.6|2408.9|2412.58|2403.88|928
1642965300000|2022-01-23 19:15:00|2415.87|2407.17|2417|2408.3|2418.53|2409.83|2406.48|2397.78|1053
1642965600000|2022-01-23 19:20:00|2417.05|2408.35|2425.69|2416.99|2427.79|2419.09|2414.91|2406.21|1006
1642965900000|2022-01-23 19:25:00|2425.68|2416.98|2430.92|2422.22|2434.22|2425.52|2421.86|2413.16|1082
1642966200000|2022-01-23 19:30:00|2430.97|2422.27|2426.48|2417.78|2432.71|2424.01|2425.87|2417.17|1009
1642966500000|2022-01-23 19:35:00|2426.45|2417.75|2399.67|2390.97|2426.88|2418.18|2397.95|2389.25|1051
1642966800000|2022-01-23 19:40:00|2399.54|2390.84|2389.79|2381.09|2399.69|2390.99|2384.85|2376.15|1131
1642967100000|2022-01-23 19:45:00|2389.78|2381.08|2396.56|2387.86|2399.58|2390.88|2388.89|2380.19|1107
1642967400000|2022-01-23 19:50:00|2396.53|2387.83|2386.45|2377.75|2396.63|2387.93|2385.64|2376.94|1116
1642967700000|2022-01-23 19:55:00|2386.53|2377.83|2389.28|2380.58|2391.62|2382.92|2381.86|2373.16|1124
1642968000000|2022-01-23 20:00:00|2389.32|2380.62|2388.11|2379.41|2392.07|2383.37|2376.44|2367.74|1121
1642968300000|2022-01-23 20:05:00|2388.13|2379.43|2399.68|2390.98|2404.79|2396.09|2388.13|2379.43|1082
1642968600000|2022-01-23 20:10:00|2399.65|2390.95|2421.04|2412.34|2424.61|2415.91|2397.42|2388.72|1097
1642968900000|2022-01-23 20:15:00|2420.96|2412.26|2413.55|2404.85|2426.26|2417.56|2408.52|2399.82|1091
1642969200000|2022-01-23 20:20:00|2413.48|2404.78|2417.2|2408.5|2420.8|2412.1|2409.83|2401.13|1055
1642969500000|2022-01-23 20:25:00|2417.24|2408.54|2407.95|2399.25|2421.04|2412.34|2406.13|2397.43|1022
1642969800000|2022-01-23 20:30:00|2407.9|2399.2|2411.27|2401.07|2415.1|2404.9|2405.56|2396.86|1067
1642970100000|2022-01-23 20:35:00|2411.29|2401.09|2427.06|2416.86|2427.06|2416.86|2410.78|2400.58|1035
1642970400000|2022-01-23 20:40:00|2427.1|2416.9|2422.97|2412.77|2427.2|2417|2421.59|2411.39|990
1642970700000|2022-01-23 20:45:00|2422.99|2412.79|2427.04|2416.84|2432.44|2422.24|2419.82|2409.62|1039
1642971000000|2022-01-23 20:50:00|2427|2416.8|2428.26|2418.06|2432.98|2422.78|2425.27|2415.07|996
1642971300000|2022-01-23 20:55:00|2428.15|2417.95|2429.41|2419.21|2431.15|2420.95|2423.8|2413.6|1045
1642971600000|2022-01-23 21:00:00|2429.49|2419.29|2423.32|2413.12|2431.82|2421.62|2420.59|2410.39|1074
1642971900000|2022-01-23 21:05:00|2423.23|2413.03|2412.84|2402.64|2423.27|2413.07|2412.76|2402.56|1010
1642972200000|2022-01-23 21:10:00|2412.63|2402.43|2419.71|2409.51|2420.87|2410.67|2410.89|2400.69|1003
1642972500000|2022-01-23 21:15:00|2419.63|2409.43|2423.35|2413.15|2423.75|2413.55|2417.78|2407.58|1013
1642972800000|2022-01-23 21:20:00|2423.32|2413.12|2426.91|2416.71|2427.54|2417.34|2421.6|2411.4|984
1642973100000|2022-01-23 21:25:00|2426.87|2416.67|2423.65|2413.45|2431.22|2421.02|2423.6|2413.4|1024
1642973400000|2022-01-23 21:30:00|2423.68|2413.48|2418.22|2408.02|2427.56|2417.36|2418.17|2407.97|1049
1642973700000|2022-01-23 21:35:00|2418.23|2408.03|2428.13|2417.93|2428.31|2418.11|2417.26|2407.06|982
1642974000000|2022-01-23 21:40:00|2428.16|2417.96|2442.53|2432.33|2444.4|2434.2|2428.09|2417.89|1060
1642974300000|2022-01-23 21:45:00|2442.25|2432.05|2434.07|2423.87|2443.69|2433.49|2433.35|2423.15|1051
1642974600000|2022-01-23 21:50:00|2434.05|2423.85|2428.98|2418.78|2435.81|2425.61|2428.28|2418.08|999
1642974900000|2022-01-23 21:55:00|2428.97|2418.77|2428.24|2418.04|2432.69|2422.49|2427.24|2417.04|974
1642975200000|2022-01-23 22:00:00|2428.18|2417.98|2426.86|2418.16|2431.84|2421.78|2424.46|2414.26|956
1642975500000|2022-01-23 22:05:00|2426.87|2418.17|2431.85|2423.15|2432.17|2423.47|2424.36|2415.66|960
1642975800000|2022-01-23 22:10:00|2431.91|2423.21|2432.09|2423.39|2441.74|2433.04|2429.8|2421.1|1003
1642976100000|2022-01-23 22:15:00|2432.15|2423.45|2440.15|2431.45|2444.19|2435.49|2429.71|2421.01|810
1642976400000|2022-01-23 22:20:00|2440.23|2431.53|2431.87|2423.17|2443.76|2435.06|2431.85|2423.15|770
1642976700000|2022-01-23 22:25:00|2431.86|2423.16|2439.82|2431.12|2440.51|2431.81|2431.54|2422.84|964
1642977000000|2022-01-23 22:30:00|2439.9|2431.2|2446.27|2437.57|2447.12|2438.42|2439.49|2430.79|734
1642977300000|2022-01-23 22:35:00|2446.26|2437.56|2440.63|2431.93|2446.36|2437.66|2440.05|2431.35|617
1642977600000|2022-01-23 22:40:00|2440.56|2431.86|2437.09|2428.39|2440.57|2431.87|2435.08|2426.38|632
1642977900000|2022-01-23 22:45:00|2437.17|2428.47|2445.06|2436.36|2447.01|2438.31|2432.21|2423.51|960
1642978200000|2022-01-23 22:50:00|2445.07|2436.37|2448.65|2439.95|2452|2443.3|2442.45|2433.75|989
1642978500000|2022-01-23 22:55:00|2448.66|2439.96|2451.37|2442.67|2453.95|2445.25|2445.69|2436.99|961
1642978800000|2022-01-23 23:00:00|2451.54|2442.84|2482.87|2474.17|2490.21|2481.51|2444.05|2435.35|1099
1642979100000|2022-01-23 23:05:00|2482.86|2474.16|2486.59|2477.89|2493.94|2485.24|2479.78|2471.08|1126
1642979400000|2022-01-23 23:10:00|2486.73|2478.03|2540.87|2532.17|2545.53|2536.83|2486.01|2477.31|1156
1642979700000|2022-01-23 23:15:00|2542.04|2533.34|2545.72|2537.02|2547.79|2539.09|2522.45|2513.75|1150
1642980000000|2022-01-23 23:20:00|2548.02|2539.32|2541.88|2533.18|2549.92|2541.22|2536.2|2527.5|1118
1642980300000|2022-01-23 23:25:00|2541.3|2532.6|2538.08|2529.38|2553.47|2544.77|2536.19|2527.49|1138
1642980600000|2022-01-23 23:30:00|2538.32|2529.62|2531.73|2523.03|2539.98|2531.28|2527.99|2519.29|1120
1642980900000|2022-01-23 23:35:00|2531.4|2522.7|2538.61|2529.91|2541.83|2533.13|2529.5|2520.8|1125
1642981200000|2022-01-23 23:40:00|2538.36|2529.66|2536.81|2528.11|2539.11|2530.41|2530.7|2522|1141
1642981500000|2022-01-23 23:45:00|2536.86|2528.16|2542.26|2533.56|2547.42|2538.72|2536.24|2527.54|1102
1642981800000|2022-01-23 23:50:00|2542.21|2533.51|2544.33|2535.63|2548.93|2540.23|2535.02|2526.32|1031
1642982100000|2022-01-23 23:55:00|2545.26|2536.56|2545.8|2537.1|2547.47|2538.77|2538.94|2530.24|1073
1642982400000|2022-01-24 00:00:00|2545.49|2536.79|2532.06|2523.36|2545.93|2537.23|2531.87|2523.17|1082
1642982700000|2022-01-24 00:05:00|2532.16|2523.46|2522.89|2514.19|2534.78|2526.08|2516.53|2507.83|1105
1642983000000|2022-01-24 00:10:00|2522.95|2514.25|2521.49|2512.79|2525.32|2516.62|2518|2509.3|1041
1642983300000|2022-01-24 00:15:00|2521.4|2512.7|2520.36|2511.66|2529.24|2520.54|2520.12|2511.42|1055
1642983600000|2022-01-24 00:20:00|2521.08|2512.38|2506.59|2497.89|2523.77|2515.07|2505.21|2496.51|1082
1642983900000|2022-01-24 00:25:00|2506.36|2497.66|2499.67|2490.97|2506.52|2497.82|2497.34|2488.64|1036
1642984200000|2022-01-24 00:30:00|2499.62|2490.92|2493.56|2484.86|2499.62|2490.92|2489.75|2481.05|1073
1642984500000|2022-01-24 00:35:00|2492.91|2484.21|2496.05|2487.35|2500.43|2491.73|2489.38|2480.68|848
1642984800000|2022-01-24 00:40:00|2495.37|2486.67|2488.84|2480.14|2497.34|2488.64|2488.53|2479.83|853
1642985100000|2022-01-24 00:45:00|2489.48|2480.78|2495.3|2486.6|2499.37|2490.67|2488.84|2480.14|1027
1642985400000|2022-01-24 00:50:00|2495.67|2486.97|2496.33|2487.63|2501.37|2492.67|2494.73|2486.03|888
1642985700000|2022-01-24 00:55:00|2496.42|2487.72|2495.18|2486.48|2499.18|2490.48|2492.75|2484.05|700
1642986000000|2022-01-24 01:00:00|2495.21|2486.51|2502.28|2493.58|2503.1|2494.4|2493.76|2485.06|882
1642986300000|2022-01-24 01:05:00|2502.27|2493.57|2498.93|2490.23|2506.57|2497.87|2498.1|2489.4|1031
1642986600000|2022-01-24 01:10:00|2498.76|2490.06|2497.88|2489.18|2499.88|2491.18|2491.7|2483|1005
1642986900000|2022-01-24 01:15:00|2497.77|2489.07|2503.7|2495|2506.2|2497.5|2495.45|2486.75|891
1642987200000|2022-01-24 01:20:00|2503.56|2494.86|2490.65|2481.95|2503.56|2494.86|2488.39|2479.69|1000
1642987500000|2022-01-24 01:25:00|2490.83|2482.13|2482.22|2473.52|2491.84|2483.14|2479.81|2471.11|1032
1642987800000|2022-01-24 01:30:00|2482.19|2473.49|2480.55|2471.85|2482.19|2473.49|2469.87|2461.17|1013
1642988100000|2022-01-24 01:35:00|2480.39|2471.69|2477.81|2469.11|2483.15|2474.45|2474.24|2465.54|1061
1642988400000|2022-01-24 01:40:00|2477.74|2469.04|2469.61|2460.91|2478.93|2470.23|2466.28|2457.58|1048
1642988700000|2022-01-24 01:45:00|2469.89|2461.19|2473.32|2464.62|2476.43|2467.73|2469.16|2460.46|1019
1642989000000|2022-01-24 01:50:00|2473.44|2464.74|2463.34|2454.64|2476.46|2467.76|2460.36|2451.66|1093
1642989300000|2022-01-24 01:55:00|2463.28|2454.58|2463.48|2454.78|2465.32|2456.62|2457.76|2449.06|1016
1642989600000|2022-01-24 02:00:00|2463.23|2454.53|2458.86|2450.16|2466.84|2458.14|2458.54|2449.84|944
1642989900000|2022-01-24 02:05:00|2458.45|2449.75|2457.22|2448.52|2461.44|2452.74|2453.97|2445.27|990
1642990200000|2022-01-24 02:10:00|2457.39|2448.69|2458.61|2449.91|2460.91|2452.21|2455.74|2447.04|927
1642990500000|2022-01-24 02:15:00|2458.62|2449.92|2456.8|2448.1|2463.37|2454.67|2454.02|2445.32|1007
1642990800000|2022-01-24 02:20:00|2456.64|2447.94|2456.81|2448.11|2459.46|2450.76|2453.18|2444.48|991
1642991100000|2022-01-24 02:25:00|2457.09|2448.39|2460.08|2451.38|2462.18|2453.48|2455.98|2447.28|850
1642991400000|2022-01-24 02:30:00|2459.9|2451.2|2468.69|2459.99|2469.92|2461.22|2459.9|2451.2|917
1642991700000|2022-01-24 02:35:00|2468.49|2459.79|2463.02|2454.32|2469.25|2460.55|2459.28|2450.58|946
1642992000000|2022-01-24 02:40:00|2463.07|2454.37|2457.07|2448.37|2465.6|2456.9|2453.57|2444.87|992
1642992300000|2022-01-24 02:45:00|2457.18|2448.48|2460.08|2451.38|2465.71|2457.01|2455.66|2446.96|1017
1642992600000|2022-01-24 02:50:00|2459.78|2451.08|2457.42|2448.72|2461.2|2452.5|2455.1|2446.4|1080
1642992900000|2022-01-24 02:55:00|2457.45|2448.75|2441.72|2433.02|2459.29|2450.59|2438.78|2430.08|1092
1642993200000|2022-01-24 03:00:00|2441.93|2433.23|2445.35|2436.65|2446.29|2437.59|2439.06|2430.36|1035
1642993500000|2022-01-24 03:05:00|2445.55|2436.85|2440.56|2431.86|2449.18|2440.48|2440.17|2431.47|1017
1642993800000|2022-01-24 03:10:00|2440.72|2432.02|2446.53|2437.83|2447.92|2439.22|2439.72|2431.02|935
1642994100000|2022-01-24 03:15:00|2447.64|2438.94|2452.27|2443.57|2455.08|2446.38|2444.99|2436.29|916
1642994400000|2022-01-24 03:20:00|2452.29|2443.59|2453.06|2444.36|2454.7|2446|2449.64|2440.94|914
1642994700000|2022-01-24 03:25:00|2452.71|2444.01|2455.45|2446.75|2457.68|2448.98|2448.35|2439.65|975
1642995000000|2022-01-24 03:30:00|2455.83|2447.13|2460.95|2452.25|2461.23|2452.53|2455.57|2446.87|929
1642995300000|2022-01-24 03:35:00|2460.83|2452.13|2464.22|2455.52|2464.8|2456.1|2459.76|2451.06|962
1642995600000|2022-01-24 03:40:00|2463.82|2455.12|2458.31|2449.61|2464.8|2456.1|2456.07|2447.37|964
1642995900000|2022-01-24 03:45:00|2458.62|2449.92|2463.23|2454.53|2463.79|2455.09|2456.38|2447.68|889
1642996200000|2022-01-24 03:50:00|2462.85|2454.15|2468.13|2459.43|2469.33|2460.63|2462.59|2453.89|899
1642996500000|2022-01-24 03:55:00|2467.64|2458.94|2465.67|2456.97|2469.33|2460.63|2465.17|2456.47|825
1642996800000|2022-01-24 04:00:00|2465.71|2457.01|2473.42|2464.72|2476.44|2467.74|2465.19|2456.49|977
1642997100000|2022-01-24 04:05:00|2472.6|2463.9|2464.73|2456.03|2474.95|2466.25|2463.54|2454.84|956
1642997400000|2022-01-24 04:10:00|2464.71|2456.01|2466.16|2457.46|2468.05|2459.35|2461.94|2453.24|856
1642997700000|2022-01-24 04:15:00|2465.95|2457.25|2466.71|2458.01|2467.73|2459.03|2462.07|2453.37|929
1642998000000|2022-01-24 04:20:00|2466.84|2458.14|2463.51|2454.81|2468.08|2459.38|2463.3|2454.6|733
1642998300000|2022-01-24 04:25:00|2463.57|2454.87|2462.31|2453.61|2466.1|2457.4|2460.49|2451.79|831
1642998600000|2022-01-24 04:30:00|2462.48|2453.78|2463.49|2454.79|2465.36|2456.66|2460.21|2451.51|891
1642998900000|2022-01-24 04:35:00|2463.66|2454.96|2454.41|2445.71|2466.75|2458.05|2453.7|2445|863
1642999200000|2022-01-24 04:40:00|2454.42|2445.72|2446.81|2438.11|2454.64|2445.94|2443.87|2435.17|978
1642999500000|2022-01-24 04:45:00|2446.51|2437.81|2438.66|2429.96|2449.81|2441.11|2435.35|2426.65|1006
1642999800000|2022-01-24 04:50:00|2438.79|2430.09|2439.54|2430.84|2441.18|2432.48|2434.68|2425.98|1025
1643000100000|2022-01-24 04:55:00|2439.82|2431.12|2443.05|2434.35|2444.62|2435.92|2438.16|2429.46|909
1643000400000|2022-01-24 05:00:00|2443.8|2435.1|2429.58|2420.88|2444.3|2435.6|2426.52|2417.82|999
1643000700000|2022-01-24 05:05:00|2429.71|2421.01|2433.75|2425.05|2433.75|2425.05|2427.28|2418.58|988
1643001000000|2022-01-24 05:10:00|2433.64|2424.94|2432.91|2424.21|2435.15|2426.45|2430.96|2422.26|954
1643001300000|2022-01-24 05:15:00|2433.42|2424.72|2439.9|2431.2|2441.03|2432.33|2432.44|2423.74|932
1643001600000|2022-01-24 05:20:00|2440|2431.3|2437.81|2429.11|2440.49|2431.79|2433.31|2424.61|911
1643001900000|2022-01-24 05:25:00|2438.18|2429.48|2431.92|2423.22|2438.35|2429.65|2429.69|2420.99|935
1643002200000|2022-01-24 05:30:00|2431.94|2423.24|2429.03|2420.33|2436.94|2428.24|2426.6|2417.9|1035
1643002500000|2022-01-24 05:35:00|2428.95|2420.25|2436.26|2427.56|2437.2|2428.5|2425.55|2416.85|804
1643002800000|2022-01-24 05:40:00|2437.27|2428.57|2436.4|2427.7|2440.5|2431.8|2434.28|2425.58|930
1643003100000|2022-01-24 05:45:00|2436.58|2427.88|2441.9|2433.2|2446.31|2437.61|2435.93|2427.23|938
1643003400000|2022-01-24 05:50:00|2441.81|2433.11|2443.76|2435.06|2449.96|2441.26|2441.13|2432.43|914
1643003700000|2022-01-24 05:55:00|2443.58|2434.88|2446.32|2437.62|2450.49|2441.79|2441.51|2432.81|1052
1643004000000|2022-01-24 06:00:00|2446.36|2437.66|2441.27|2432.57|2448.33|2439.63|2439.61|2430.91|1044
1643004300000|2022-01-24 06:05:00|2441.29|2432.59|2436.31|2427.61|2444.24|2435.54|2435.76|2427.06|969
1643004600000|2022-01-24 06:10:00|2436.37|2427.67|2440.53|2431.83|2443.56|2434.86|2434.1|2425.4|974
1643004900000|2022-01-24 06:15:00|2440.66|2431.96|2448.43|2439.73|2452.03|2443.33|2437.95|2429.25|1035
1643005200000|2022-01-24 06:20:00|2449.08|2440.38|2450.64|2441.94|2456.56|2447.86|2448.52|2439.82|1056
1643005500000|2022-01-24 06:25:00|2450.67|2441.97|2454.71|2446.01|2460.7|2452|2450.19|2441.49|970
1643005800000|2022-01-24 06:30:00|2454.68|2445.98|2450.8|2442.1|2457.78|2449.08|2449.35|2440.65|991
1643006100000|2022-01-24 06:35:00|2450.94|2442.24|2448.43|2439.73|2452.2|2443.5|2446.52|2437.82|965
1643006400000|2022-01-24 06:40:00|2448.33|2439.63|2450.93|2442.23|2452.34|2443.64|2447.62|2438.92|873
1643006700000|2022-01-24 06:45:00|2450.96|2442.26|2445.83|2437.13|2450.96|2442.26|2444.4|2435.7|922
1643007000000|2022-01-24 06:50:00|2445.64|2436.94|2445.3|2436.6|2447.36|2438.66|2443.18|2434.48|950
1643007300000|2022-01-24 06:55:00|2445.31|2436.61|2440.56|2431.86|2450.42|2441.72|2439.09|2430.39|964
1643007600000|2022-01-24 07:00:00|2441.05|2432.35|2427.28|2418.58|2441.05|2432.35|2424|2415.3|971
1643007900000|2022-01-24 07:05:00|2427.27|2418.57|2428.2|2419.5|2433.43|2424.73|2424.74|2416.04|1004
1643008200000|2022-01-24 07:10:00|2427.63|2418.93|2417.22|2408.52|2428.12|2419.42|2416.85|2408.15|1011
1643008500000|2022-01-24 07:15:00|2417.21|2408.51|2419.3|2410.6|2425.39|2416.69|2416.61|2407.91|998
1643008800000|2022-01-24 07:20:00|2419.24|2410.54|2427.63|2418.93|2430.43|2421.73|2417.77|2409.07|1052
1643009100000|2022-01-24 07:25:00|2427.32|2418.62|2422.07|2413.37|2430.63|2421.93|2421.48|2412.78|952
1643009400000|2022-01-24 07:30:00|2422.11|2413.41|2420.19|2411.49|2426.21|2417.51|2418.8|2410.1|986
1643009700000|2022-01-24 07:35:00|2420.11|2411.41|2418.04|2409.34|2426|2417.3|2415.9|2407.2|889
1643010000000|2022-01-24 07:40:00|2418.06|2409.36|2403.76|2395.06|2418.41|2409.71|2401.5|2392.8|968
1643010300000|2022-01-24 07:45:00|2403.69|2394.99|2406.2|2397.5|2407.7|2399|2400.33|2391.63|1019
1643010600000|2022-01-24 07:50:00|2405.34|2396.64|2397.27|2388.57|2408.13|2399.43|2392.72|2384.02|1037
1643010900000|2022-01-24 07:55:00|2397.08|2388.38|2391.12|2382.42|2397.62|2388.92|2386.25|2377.55|1014
1643011200000|2022-01-24 08:00:00|2390.94|2382.24|2387.49|2378.79|2400.08|2391.38|2384.58|2375.88|1042
1643011500000|2022-01-24 08:05:00|2387.5|2378.8|2387.21|2378.51|2395.78|2387.08|2385.26|2376.56|1012
1643011800000|2022-01-24 08:10:00|2387.23|2378.53|2396.67|2387.97|2396.67|2387.97|2385.54|2376.84|1050
1643012100000|2022-01-24 08:15:00|2396.65|2387.95|2404.79|2396.09|2407.89|2399.19|2394.4|2385.7|1033
1643012400000|2022-01-24 08:20:00|2404.45|2395.75|2403.24|2394.54|2408.75|2400.05|2402|2393.3|920
1643012700000|2022-01-24 08:25:00|2403.25|2394.55|2405.52|2396.82|2406.05|2397.35|2397.45|2388.75|902
1643013000000|2022-01-24 08:30:00|2405.54|2396.84|2406.72|2398.02|2412.39|2403.69|2404.37|2395.67|952
1643013300000|2022-01-24 08:35:00|2406.71|2398.01|2414.51|2405.81|2414.83|2406.13|2406.58|2397.88|929
1643013600000|2022-01-24 08:40:00|2414.19|2405.49|2409.04|2400.34|2414.26|2405.56|2405.7|2397|827
1643013900000|2022-01-24 08:45:00|2409.01|2400.31|2405.78|2397.08|2446.16|2437.46|2368.92|2360.22|1044
1643014200000|2022-01-24 08:50:00|2405.11|2396.41|2391.93|2383.23|2410.89|2402.19|2387.12|2378.42|1125
1643014500000|2022-01-24 08:55:00|2392.26|2383.56|2390.08|2381.38|2393.74|2385.04|2381.01|2372.31|1121
1643014800000|2022-01-24 09:00:00|2389.98|2381.28|2393.19|2384.49|2400.7|2392|2384.13|2375.43|1130
1643015100000|2022-01-24 09:05:00|2392.91|2384.21|2376.58|2367.88|2398.02|2389.32|2376.58|2367.88|1090
1643015400000|2022-01-24 09:10:00|2375.98|2367.28|2373.57|2364.87|2387.31|2378.61|2371.45|2362.75|1129
1643015700000|2022-01-24 09:15:00|2373.6|2364.9|2365.17|2356.47|2377.27|2368.57|2363.08|2354.38|1131
1643016000000|2022-01-24 09:20:00|2365.37|2356.67|2347.78|2339.08|2367.4|2358.7|2337.11|2328.41|1063
1643016300000|2022-01-24 09:25:00|2347.67|2338.97|2356.02|2347.32|2361.84|2353.14|2342.86|2334.16|1142
1643016600000|2022-01-24 09:30:00|2356.34|2347.64|2348.45|2339.75|2366.93|2358.23|2344.47|2335.77|1103
1643016900000|2022-01-24 09:35:00|2348.32|2339.62|2346.51|2337.81|2355.56|2346.86|2344.04|2335.34|1103
1643017200000|2022-01-24 09:40:00|2345.72|2337.02|2340.82|2332.12|2347.71|2339.01|2336.74|2328.04|1081
1643017500000|2022-01-24 09:45:00|2340.61|2331.91|2342.45|2333.75|2351.78|2343.08|2327.41|2318.71|1099
1643017800000|2022-01-24 09:50:00|2342.44|2333.74|2342.87|2334.17|2349.78|2341.08|2338.7|2330|997
1643018100000|2022-01-24 09:55:00|2342.73|2334.03|2341.59|2332.89|2346.7|2338|2338.35|2329.65|1025
1643018400000|2022-01-24 10:00:00|2341.57|2332.87|2340.19|2331.49|2347.94|2339.24|2337.89|2329.19|1036
1643018700000|2022-01-24 10:05:00|2340.04|2331.34|2290.5|2281.8|2346.21|2337.51|2288.58|2279.88|1132
1643019000000|2022-01-24 10:10:00|2290.58|2281.88|2279.63|2270.93|2297.45|2288.75|2260.56|2251.86|1156
1643019300000|2022-01-24 10:15:00|2279.88|2271.18|2269.15|2260.45|2292.31|2283.61|2266.49|2257.79|1170
1643019600000|2022-01-24 10:20:00|2269.79|2261.09|2266.25|2257.55|2280.77|2272.07|2256.77|2248.07|1140
1643019900000|2022-01-24 10:25:00|2267.6|2258.9|2257.9|2249.2|2271.59|2262.89|2257.38|2248.68|1146
1643020200000|2022-01-24 10:30:00|2258.03|2249.33|2266.73|2258.03|2273|2264.3|2257.98|2249.28|1134
1643020500000|2022-01-24 10:35:00|2266.78|2258.08|2257.2|2248.5|2269.08|2260.38|2246.72|2238.02|1152
1643020800000|2022-01-24 10:40:00|2256.94|2248.24|2252.41|2243.71|2262.22|2253.52|2251.82|2243.12|1100
1643021100000|2022-01-24 10:45:00|2252.42|2243.72|2248.73|2240.03|2267.03|2258.33|2246.82|2238.12|1062
1643021400000|2022-01-24 10:50:00|2248.66|2239.96|2234.73|2226.03|2250.85|2242.15|2226.46|2217.76|1099
1643021700000|2022-01-24 10:55:00|2234.24|2225.54|2220.92|2212.22|2243.09|2234.39|2217.8|2209.1|1130
1643022000000|2022-01-24 11:00:00|2221.04|2212.34|2210.39|2201.69|2232.91|2224.21|2209.02|2200.32|1139
1643022300000|2022-01-24 11:05:00|2210.18|2201.48|2236.74|2228.04|2242.14|2233.44|2205.94|2197.24|1164
1643022600000|2022-01-24 11:10:00|2236.97|2228.27|2279.38|2270.68|2282.93|2274.23|2234.41|2225.71|1128
1643022900000|2022-01-24 11:15:00|2280.94|2272.24|2263.21|2254.51|2289.43|2280.73|2261.18|2252.48|1165
1643023200000|2022-01-24 11:20:00|2263.31|2254.61|2259.54|2250.84|2270.3|2261.6|2255.59|2246.89|1103
1643023500000|2022-01-24 11:25:00|2259.65|2250.95|2258.76|2250.06|2265.75|2257.05|2252.55|2243.85|1092
1643023800000|2022-01-24 11:30:00|2258.77|2250.07|2249.2|2240.5|2272.98|2264.28|2249.16|2240.46|1082
1643024100000|2022-01-24 11:35:00|2249.13|2240.43|2259.19|2250.49|2259.53|2250.83|2246.62|2237.92|1073
1643024400000|2022-01-24 11:40:00|2259|2250.3|2257.74|2249.04|2269.19|2260.49|2250.52|2241.82|1078
1643024700000|2022-01-24 11:45:00|2257.9|2249.2|2264.09|2255.39|2267.18|2258.48|2257.9|2249.2|1113
1643025000000|2022-01-24 11:50:00|2264.43|2255.73|2247.97|2239.27|2267.2|2258.5|2247.59|2238.89|1086
1643025300000|2022-01-24 11:55:00|2248.15|2239.45|2243.49|2234.79|2252.59|2243.89|2235.05|2226.35|1103
1643025600000|2022-01-24 12:00:00|2243.51|2234.81|2242.6|2233.9|2244.94|2236.24|2232.59|2223.89|1137
1643025900000|2022-01-24 12:05:00|2242.61|2233.91|2244.7|2236|2250.98|2242.28|2239.03|2230.33|1081
1643026200000|2022-01-24 12:10:00|2244.69|2235.99|2240.5|2231.8|2251.79|2243.09|2239.63|2230.93|954
1643026500000|2022-01-24 12:15:00|2239.51|2230.81|2224.96|2216.26|2240.53|2231.83|2222.41|2213.71|1062
1643026800000|2022-01-24 12:20:00|2224.98|2216.28|2222.77|2214.07|2225.63|2216.93|2209.69|2200.99|1116
1643027100000|2022-01-24 12:25:00|2222.94|2214.24|2226.7|2218|2227.72|2219.02|2211.01|2202.31|1112
1643027400000|2022-01-24 12:30:00|2226.49|2217.79|2213.72|2205.02|2232.56|2223.86|2209.55|2200.85|1056
1643027700000|2022-01-24 12:35:00|2213.45|2204.75|2213.09|2204.39|2217.04|2208.34|2209.93|2201.23|1110
1643028000000|2022-01-24 12:40:00|2212.8|2204.1|2191.52|2182.82|2212.99|2204.29|2183.83|2175.13|1131
1643028300000|2022-01-24 12:45:00|2191.26|2182.56|2185.48|2176.78|2204.2|2195.5|2178.04|2169.34|1122
1643028600000|2022-01-24 12:50:00|2185.25|2176.55|2211.74|2203.04|2213.67|2204.97|2182.19|2173.49|1141
1643028900000|2022-01-24 12:55:00|2212.11|2203.41|2194.86|2186.16|2227.11|2218.41|2187.27|2178.57|1113
1643029200000|2022-01-24 13:00:00|2195.22|2186.52|2182.75|2174.05|2225.2|2216.5|2179.93|2171.23|1141
1643029500000|2022-01-24 13:05:00|2182.76|2174.06|2221.84|2213.14|2229.31|2220.61|2182.51|2173.81|1155
1643029800000|2022-01-24 13:10:00|2222.32|2213.62|2214.87|2206.17|2235.08|2226.38|2214.87|2206.17|1163
1643030100000|2022-01-24 13:15:00|2215.32|2206.62|2206.6|2197.9|2227.71|2219.01|2205.13|2196.43|1122
1643030400000|2022-01-24 13:20:00|2206.56|2197.86|2223.4|2214.7|2231.22|2222.52|2199.85|2191.15|1121
1643030700000|2022-01-24 13:25:00|2223.21|2214.51|2221.54|2212.84|2234.45|2225.75|2219.34|2210.64|1084
1643031000000|2022-01-24 13:30:00|2221.16|2212.46|2209.34|2200.64|2232.94|2224.24|2208.96|2200.26|1097
1643031300000|2022-01-24 13:35:00|2210.01|2201.31|2204.32|2195.62|2211.29|2202.59|2193.1|2184.4|1103
1643031600000|2022-01-24 13:40:00|2204.81|2196.11|2194.86|2186.16|2205.5|2196.8|2187.97|2179.27|1103
1643031900000|2022-01-24 13:45:00|2194.76|2186.06|2199.35|2190.65|2207.78|2199.08|2194.35|2185.65|1056
1643032200000|2022-01-24 13:50:00|2199.32|2190.62|2204.4|2195.7|2207.38|2198.68|2193.87|2185.17|1002
1643032500000|2022-01-24 13:55:00|2203.27|2194.57|2189.27|2180.57|2212.65|2203.95|2187.92|2179.22|1004
1643032800000|2022-01-24 14:00:00|2188.17|2179.47|2190.3|2181.6|2199.5|2190.8|2181.56|2172.86|1111
1643033100000|2022-01-24 14:05:00|2190.41|2181.71|2168.29|2159.59|2193.25|2184.55|2164.65|2155.95|1080
1643033400000|2022-01-24 14:10:00|2167.76|2159.06|2184.79|2176.09|2185.21|2176.51|2165.53|2156.83|1089
1643033700000|2022-01-24 14:15:00|2184.67|2175.97|2192.98|2184.28|2203.01|2194.31|2180.35|2171.65|1119
1643034000000|2022-01-24 14:20:00|2192.66|2183.96|2201|2192.3|2204.96|2196.26|2189.46|2180.76|1061
1643034300000|2022-01-24 14:25:00|2201.17|2192.47|2212.12|2203.42|2218.95|2210.25|2197.52|2188.82|941
1643034600000|2022-01-24 14:30:00|2212.17|2203.47|2221|2212.3|2239.67|2230.97|2196.52|2187.82|835
1643034900000|2022-01-24 14:35:00|2221.1|2212.4|2251.74|2243.04|2251.93|2243.23|2217.67|2208.97|914
1643035200000|2022-01-24 14:40:00|2252.12|2243.42|2222.04|2213.34|2260.07|2251.37|2219.52|2210.82|1173
1643035500000|2022-01-24 14:45:00|2221.62|2212.92|2213.32|2204.62|2223.59|2214.89|2211.44|2202.74|1162
1643035800000|2022-01-24 14:50:00|2213.47|2204.77|2207.17|2198.47|2214.63|2205.93|2190.29|2181.59|1158
1643036100000|2022-01-24 14:55:00|2207.25|2198.55|2209.87|2201.17|2223.05|2214.35|2202.09|2193.39|1155
1643036400000|2022-01-24 15:00:00|2210.04|2201.34|2203.57|2194.87|2223.06|2214.36|2202.21|2193.51|581
1643036700000|2022-01-24 15:05:00|2203.09|2194.39|2195.45|2186.75|2210.32|2201.62|2191.82|2183.12|906
1643037000000|2022-01-24 15:10:00|2195.06|2186.36|2193.35|2184.65|2204.58|2195.88|2172.09|2163.39|1000
1643037300000|2022-01-24 15:15:00|2193.36|2184.66|2192.54|2183.84|2199.81|2191.11|2184.37|2175.67|1083
1643037600000|2022-01-24 15:20:00|2192.58|2183.88|2219.32|2210.62|2219.71|2211.01|2192.58|2183.88|1142
1643037900000|2022-01-24 15:25:00|2219.58|2210.88|2239.01|2230.31|2252.93|2244.23|2218.19|2209.49|1121
1643038200000|2022-01-24 15:30:00|2239.09|2230.39|2263.77|2255.07|2271.06|2262.36|2238.15|2229.45|1010
1643038500000|2022-01-24 15:35:00|2262.5|2253.8|2272.54|2263.84|2280.42|2271.72|2252.65|2243.95|957
1643038800000|2022-01-24 15:40:00|2272.53|2263.83|2275.88|2267.18|2276.87|2268.17|2260.19|2251.49|1152
1643039100000|2022-01-24 15:45:00|2276.7|2268|2260.23|2251.53|2276.7|2268|2251.17|2242.47|675
1643039400000|2022-01-24 15:50:00|2260.25|2251.55|2285.8|2277.1|2285.8|2277.1|2256.19|2247.49|539
1643039700000|2022-01-24 15:55:00|2286.73|2278.03|2279.24|2270.54|2291.52|2282.82|2275.5|2266.8|820
1643040000000|2022-01-24 16:00:00|2279.79|2271.09|2270.53|2261.83|2281.51|2272.81|2267.48|2258.78|1163
1643040300000|2022-01-24 16:05:00|2270.39|2261.69|2271.32|2262.62|2274.13|2265.43|2261.08|2252.38|1117
1643040600000|2022-01-24 16:10:00|2271.37|2262.67|2275.39|2266.69|2276.42|2267.72|2262.29|2253.59|1116
1643040900000|2022-01-24 16:15:00|2275.32|2266.62|2276.31|2267.61|2299.13|2290.43|2272.36|2263.66|1150
1643041200000|2022-01-24 16:20:00|2276.3|2267.6|2284.64|2275.94|2293.1|2284.4|2273.6|2264.9|1107
1643041500000|2022-01-24 16:25:00|2284.4|2275.7|2289.99|2281.29|2295.02|2286.32|2277.06|2268.36|1108
1643041800000|2022-01-24 16:30:00|2289.96|2281.26|2277.5|2268.8|2309.56|2300.86|2276.13|2267.43|1126
1643042100000|2022-01-24 16:35:00|2277.79|2269.09|2263.65|2254.95|2281.6|2272.9|2260.01|2251.31|1127
1643042400000|2022-01-24 16:40:00|2263.94|2255.24|2258.04|2249.34|2264.1|2255.4|2253.23|2244.53|1054
1643042700000|2022-01-24 16:45:00|2257.83|2249.13|2228.18|2219.48|2263.21|2254.51|2228.18|2219.48|1131
1643043000000|2022-01-24 16:50:00|2228.15|2219.45|2249.89|2241.19|2251.33|2242.63|2226.34|2217.64|1134
1643043300000|2022-01-24 16:55:00|2249.74|2241.04|2264.98|2256.28|2266.88|2258.18|2249.4|2240.7|1146
1643043600000|2022-01-24 17:00:00|2265.2|2256.5|2252.99|2244.29|2265.24|2256.54|2250.19|2241.49|1108
1643043900000|2022-01-24 17:05:00|2253.01|2244.31|2241.93|2233.23|2255.15|2246.45|2238.4|2229.7|1149
1643044200000|2022-01-24 17:10:00|2242.06|2233.36|2235.16|2226.46|2244.79|2236.09|2228.41|2219.71|1151
1643044500000|2022-01-24 17:15:00|2235.14|2226.44|2233.2|2224.5|2235.14|2226.44|2219.25|2210.55|1091
1643044800000|2022-01-24 17:20:00|2232.9|2224.2|2252.24|2243.54|2260.78|2252.08|2231.72|2223.02|1133
1643045100000|2022-01-24 17:25:00|2252.3|2243.6|2263.17|2254.47|2273.46|2264.76|2240.94|2232.24|1153
1643045400000|2022-01-24 17:30:00|2264.14|2255.44|2283.39|2274.69|2286.49|2277.79|2256.23|2247.53|1063
1643045700000|2022-01-24 17:35:00|2283.31|2274.61|2292.43|2283.73|2293.6|2284.9|2274.68|2265.98|1118
1643046000000|2022-01-24 17:40:00|2292.59|2283.89|2317.57|2308.87|2322.12|2313.42|2288.02|2279.32|1134
1643046300000|2022-01-24 17:45:00|2317.6|2308.9|2345.35|2336.65|2351.08|2342.38|2312.21|2303.51|1115
1643046600000|2022-01-24 17:50:00|2345.05|2336.35|2361.22|2352.52|2361.88|2353.18|2334.26|2325.56|1133
1643046900000|2022-01-24 17:55:00|2361.37|2352.67|2355.4|2346.7|2371.81|2363.11|2353.21|2344.51|1102
1643047200000|2022-01-24 18:00:00|2354.72|2346.02|2345.76|2337.06|2359.85|2351.15|2338.63|2329.93|1089
1643047500000|2022-01-24 18:05:00|2345.96|2337.26|2376.53|2367.83|2382.94|2374.24|2340.46|2331.76|1048
1643047800000|2022-01-24 18:10:00|2375.95|2367.25|2383.75|2375.05|2390.95|2382.25|2374.94|2366.24|1148
1643048100000|2022-01-24 18:15:00|2383.55|2374.85|2397.1|2388.4|2400.27|2391.57|2375.13|2366.43|1161
1643048400000|2022-01-24 18:20:00|2397.45|2388.75|2376.18|2367.48|2399.44|2390.74|2374.78|2366.08|1144
1643048700000|2022-01-24 18:25:00|2376.46|2367.76|2375.73|2367.03|2382.16|2373.46|2370.06|2361.36|1140
1643049000000|2022-01-24 18:30:00|2375.24|2366.54|2389.97|2381.27|2392.71|2384.01|2373.27|2364.57|1093
1643049300000|2022-01-24 18:35:00|2391.04|2382.34|2392|2383.3|2393.73|2385.03|2376.28|2367.58|1069
1643049600000|2022-01-24 18:40:00|2392.27|2383.57|2381.36|2372.66|2392.45|2383.75|2374.99|2366.29|1094
1643049900000|2022-01-24 18:45:00|2381.45|2372.75|2408.72|2400.02|2411.62|2402.92|2380.86|2372.16|1140
1643050200000|2022-01-24 18:50:00|2408.7|2400|2403.66|2394.96|2412.1|2403.4|2399.22|2390.52|1131
1643050500000|2022-01-24 18:55:00|2403.42|2394.72|2391.7|2383|2405.67|2396.97|2386.11|2377.41|1047
1643050800000|2022-01-24 19:00:00|2391.69|2382.99|2388.76|2380.06|2405.18|2396.48|2387.35|2378.65|1068
1643051100000|2022-01-24 19:05:00|2389.09|2380.39|2392.46|2383.76|2396.85|2388.15|2386.24|2377.54|1056
1643051400000|2022-01-24 19:10:00|2392.38|2383.68|2375.04|2366.34|2396.81|2388.11|2374.22|2365.52|1043
1643051700000|2022-01-24 19:15:00|2375.03|2366.33|2363.58|2354.88|2378.74|2370.04|2360.18|2351.48|1079
1643052000000|2022-01-24 19:20:00|2363.37|2354.67|2357.22|2348.52|2375.19|2366.49|2357.22|2348.52|1051
1643052300000|2022-01-24 19:25:00|2357.35|2348.65|2363.1|2354.4|2363.2|2354.5|2353.59|2344.89|986
1643052600000|2022-01-24 19:30:00|2363.24|2354.54|2359.08|2350.38|2375.04|2366.34|2358.82|2350.12|1092
1643052900000|2022-01-24 19:35:00|2359.25|2350.55|2355.35|2346.65|2360.45|2351.75|2351.35|2342.65|1088
1643053200000|2022-01-24 19:40:00|2355.48|2346.78|2357.76|2349.06|2362.61|2353.91|2349.56|2340.86|1065
1643053500000|2022-01-24 19:45:00|2357.67|2348.97|2370.09|2361.39|2370.67|2361.97|2347.3|2338.6|1097
1643053800000|2022-01-24 19:50:00|2370|2361.3|2373.34|2364.64|2375.94|2367.24|2365.87|2357.17|1054
1643054100000|2022-01-24 19:55:00|2373.53|2364.83|2385.65|2376.95|2388.97|2380.27|2372.36|2363.66|1100
1643054400000|2022-01-24 20:00:00|2385.05|2376.35|2377.85|2369.15|2393.65|2384.95|2377.85|2369.15|1126
1643054700000|2022-01-24 20:05:00|2377.6|2368.9|2387.27|2378.57|2388.56|2379.86|2374.62|2365.92|1063
1643055000000|2022-01-24 20:10:00|2386.98|2378.28|2396.82|2388.12|2397.95|2389.25|2385.41|2376.71|1058
1643055300000|2022-01-24 20:15:00|2396.86|2388.16|2391.48|2382.78|2402.93|2394.23|2388.38|2379.68|1083
1643055600000|2022-01-24 20:20:00|2391.36|2382.66|2399.42|2390.72|2404.36|2395.66|2391.04|2382.34|1096
1643055900000|2022-01-24 20:25:00|2399.43|2390.73|2394|2385.3|2405.15|2396.45|2390.34|2381.64|1122
1643056200000|2022-01-24 20:30:00|2393.89|2385.19|2413.82|2405.12|2420.14|2411.44|2387.77|2379.07|1100
1643056500000|2022-01-24 20:35:00|2414|2405.3|2430.07|2421.37|2434.42|2425.72|2412.08|2403.38|1146
1643056800000|2022-01-24 20:40:00|2430.04|2421.34|2425.13|2416.43|2431.29|2422.59|2415.04|2406.34|1126
1643057100000|2022-01-24 20:45:00|2424.8|2416.1|2434.71|2426.01|2438.47|2429.77|2423.4|2414.7|1100
1643057400000|2022-01-24 20:50:00|2434.05|2425.35|2469.2|2460.5|2473.22|2464.52|2432.9|2424.2|1153
1643057700000|2022-01-24 20:55:00|2469.73|2461.03|2468.76|2460.06|2484.38|2475.68|2461.24|2452.54|1155
1643058000000|2022-01-24 21:00:00|2470.09|2461.39|2444.43|2435.73|2470.09|2461.39|2444.23|2435.53|1128
1643058300000|2022-01-24 21:05:00|2444.42|2435.72|2450.49|2441.79|2454.23|2445.53|2444.42|2435.72|1117
1643058600000|2022-01-24 21:10:00|2450.24|2441.54|2453.5|2444.8|2462.05|2453.35|2449.54|2440.84|1069
1643058900000|2022-01-24 21:15:00|2452.79|2444.09|2464.52|2455.82|2465.17|2456.47|2447.92|2439.22|1018
1643059200000|2022-01-24 21:20:00|2464.5|2455.8|2449.76|2441.06|2466.49|2457.79|2446.64|2437.94|1034
1643059500000|2022-01-24 21:25:00|2449.6|2440.9|2454.2|2445.5|2457.29|2448.59|2447.06|2438.36|1039
1643059800000|2022-01-24 21:30:00|2455.68|2446.98|2477.88|2469.18|2478.97|2470.27|2451.62|2442.92|1034
1643060100000|2022-01-24 21:35:00|2477.93|2469.23|2463.88|2455.18|2480.26|2471.56|2463.79|2455.09|1046
1643060400000|2022-01-24 21:40:00|2463.86|2455.16|2457.55|2448.85|2465.59|2456.89|2455.33|2446.63|952
1643060700000|2022-01-24 21:45:00|2457.46|2448.76|2448.8|2440.1|2458.06|2449.36|2448.6|2439.9|1000
1643061000000|2022-01-24 21:50:00|2448.81|2440.11|2449.99|2441.29|2457.98|2449.28|2448.69|2439.99|1035
1643061300000|2022-01-24 21:55:00|2449.65|2440.95|2447.44|2438.74|2453.52|2444.82|2445.66|2436.96|915
1643061600000|2022-01-24 22:00:00|2447.53|2438.83|2452.18|2443.48|2452.48|2443.78|2439.82|2431.12|1001
1643061900000|2022-01-24 22:05:00|2452.27|2443.57|2450.42|2441.72|2454.64|2445.94|2445.62|2436.92|947
1643062200000|2022-01-24 22:10:00|2450.85|2442.15|2457.41|2448.71|2458.53|2449.83|2447.03|2438.33|863
1643062500000|2022-01-24 22:15:00|2457.06|2448.36|2459.86|2451.16|2460.6|2451.9|2452.99|2444.29|915
1643062800000|2022-01-24 22:20:00|2459.87|2451.17|2450.56|2441.86|2460.69|2451.99|2449.13|2440.43|978
1643063100000|2022-01-24 22:25:00|2450.48|2441.78|2431.01|2422.31|2451.96|2443.26|2430.38|2421.68|1029
1643063400000|2022-01-24 22:30:00|2430.86|2422.16|2414.18|2405.48|2430.94|2422.24|2413.59|2404.89|1016
1643063700000|2022-01-24 22:35:00|2414.17|2405.47|2417.93|2409.23|2424.88|2416.18|2413.23|2404.53|924
1643064000000|2022-01-24 22:40:00|2417.92|2409.22|2428.71|2420.01|2428.92|2420.22|2417.75|2409.05|843
1643064300000|2022-01-24 22:45:00|2428.72|2420.02|2420.66|2411.96|2430.18|2421.48|2416.57|2407.87|1014
1643064600000|2022-01-24 22:50:00|2420.64|2411.94|2420.46|2411.76|2423.46|2414.76|2418.08|2409.38|1014
1643064900000|2022-01-24 22:55:00|2420.5|2411.8|2417.77|2409.07|2422.31|2413.61|2417.57|2408.87|923
1643065200000|2022-01-24 23:00:00|2417.7|2409|2422.92|2414.22|2427.43|2418.73|2417.16|2408.46|1036
1643065500000|2022-01-24 23:05:00|2422.97|2414.27|2434.31|2425.61|2435.22|2426.52|2420.05|2411.35|1083
1643065800000|2022-01-24 23:10:00|2434.09|2425.39|2434.59|2425.89|2438.38|2429.68|2429.38|2420.68|999
1643066100000|2022-01-24 23:15:00|2434.54|2425.84|2444|2435.3|2444|2435.3|2434.43|2425.73|1027
1643066400000|2022-01-24 23:20:00|2443.95|2435.25|2430.48|2421.78|2443.95|2435.25|2429.37|2420.67|1062
1643066700000|2022-01-24 23:25:00|2430.47|2421.77|2436.91|2428.21|2439.35|2430.65|2428.63|2419.93|993
1643067000000|2022-01-24 23:30:00|2436.37|2427.67|2437.43|2428.73|2441.6|2432.9|2424.18|2415.48|1054
1643067300000|2022-01-24 23:35:00|2437.24|2428.54|2446.06|2437.36|2448.6|2439.9|2436.56|2427.86|1041
1643067600000|2022-01-24 23:40:00|2445.86|2437.16|2448.73|2440.03|2455.43|2446.73|2444.54|2435.84|1032
1643067900000|2022-01-24 23:45:00|2448.64|2439.94|2449.46|2440.76|2454.95|2446.25|2448.63|2439.93|1038
1643068200000|2022-01-24 23:50:00|2449.53|2440.83|2450.67|2441.97|2452.23|2443.53|2442.99|2434.29|992
1643068500000|2022-01-24 23:55:00|2450.77|2442.07|2446.08|2437.38|2451.1|2442.4|2443.07|2434.37|1003
1643068800000|2022-01-25 00:00:00|2446.04|2437.34|2446.14|2437.44|2447.74|2439.04|2434.38|2425.68|1056
1643069100000|2022-01-25 00:05:00|2446.06|2437.36|2430.13|2421.43|2446.54|2437.84|2429.97|2421.27|1094
1643069400000|2022-01-25 00:10:00|2429.99|2421.29|2429.73|2421.03|2437.1|2428.4|2421.87|2413.17|1051
1643069700000|2022-01-25 00:15:00|2429.74|2421.04|2442.31|2433.61|2445.34|2436.64|2427.99|2419.29|1100
1643070000000|2022-01-25 00:20:00|2442.19|2433.49|2430.68|2421.98|2443.73|2435.03|2429.44|2420.74|1026
1643070300000|2022-01-25 00:25:00|2430.28|2421.58|2424.58|2415.88|2434.99|2426.29|2422.88|2414.18|1037
1643070600000|2022-01-25 00:30:00|2424.33|2415.63|2429.96|2421.26|2435.42|2426.72|2423.1|2414.4|999
1643070900000|2022-01-25 00:35:00|2429.97|2421.27|2431.77|2423.07|2435.95|2427.25|2425.87|2417.17|928
1643071200000|2022-01-25 00:40:00|2431.76|2423.06|2431.03|2422.33|2436.91|2428.21|2426.81|2418.11|938
1643071500000|2022-01-25 00:45:00|2431.55|2422.85|2425.3|2416.6|2433.33|2424.63|2420.82|2412.12|898
1643071800000|2022-01-25 00:50:00|2425.92|2417.22|2408.83|2400.13|2426.74|2418.04|2407.05|2398.35|1051
1643072100000|2022-01-25 00:55:00|2408.81|2400.11|2393.67|2384.97|2410.03|2401.33|2391.08|2382.38|1086
1643072400000|2022-01-25 01:00:00|2393.61|2384.91|2401.25|2392.55|2406.88|2398.18|2393.61|2384.91|1068
1643072700000|2022-01-25 01:05:00|2401.49|2392.79|2402.75|2394.05|2407.83|2399.13|2401.36|2392.66|1045
1643073000000|2022-01-25 01:10:00|2402.81|2394.11|2391.3|2382.6|2405.78|2397.08|2388.67|2379.97|1036
1643073300000|2022-01-25 01:15:00|2391.29|2382.59|2395.35|2386.65|2398.94|2390.24|2389.04|2380.34|1020
1643073600000|2022-01-25 01:20:00|2395.37|2386.67|2393.6|2384.9|2402.65|2393.95|2392.26|2383.56|1067
1643073900000|2022-01-25 01:25:00|2393.58|2384.88|2396.25|2387.55|2400.46|2391.76|2393.17|2384.47|888
1643074200000|2022-01-25 01:30:00|2395.67|2386.97|2392.13|2383.43|2399.97|2391.27|2389.25|2380.55|946
1643074500000|2022-01-25 01:35:00|2392.14|2383.44|2391.92|2383.22|2399.95|2391.25|2389.63|2380.93|936
1643074800000|2022-01-25 01:40:00|2392.09|2383.39|2383.84|2375.14|2394.09|2385.39|2383.18|2374.48|971
1643075100000|2022-01-25 01:45:00|2383.77|2375.07|2394.51|2385.81|2395.1|2386.4|2383.46|2374.76|1025
1643075400000|2022-01-25 01:50:00|2394.5|2385.8|2392.19|2383.49|2396.5|2387.8|2390.84|2382.14|986
1643075700000|2022-01-25 01:55:00|2392.3|2383.6|2396.3|2387.6|2398.73|2390.03|2387.23|2378.53|1019
1643076000000|2022-01-25 02:00:00|2396.29|2387.59|2393.2|2384.5|2398.99|2390.29|2391.36|2382.66|1006
1643076300000|2022-01-25 02:05:00|2392.88|2384.18|2396.01|2387.31|2400.73|2392.03|2390.06|2381.36|947
1643076600000|2022-01-25 02:10:00|2396.94|2388.24|2400.25|2391.55|2406.3|2397.6|2396.02|2387.32|1031
1643076900000|2022-01-25 02:15:00|2399.65|2390.95|2392.21|2383.51|2404.25|2395.55|2392.13|2383.43|995
1643077200000|2022-01-25 02:20:00|2392.09|2383.39|2390.34|2381.64|2396.82|2388.12|2388|2379.3|932
1643077500000|2022-01-25 02:25:00|2390.69|2381.99|2396.25|2387.55|2400.65|2391.95|2390.68|2381.98|1014
1643077800000|2022-01-25 02:30:00|2396.27|2387.57|2398.46|2389.76|2404.28|2395.58|2396.2|2387.5|1098
1643078100000|2022-01-25 02:35:00|2397.84|2389.14|2400.99|2392.29|2403.13|2394.43|2397.81|2389.11|1025
1643078400000|2022-01-25 02:40:00|2401.17|2392.47|2399.96|2391.26|2407.5|2398.8|2398.95|2390.25|1048
1643078700000|2022-01-25 02:45:00|2400.25|2391.55|2414.21|2405.51|2418.46|2409.76|2399.86|2391.16|1007
1643079000000|2022-01-25 02:50:00|2414.26|2405.56|2415.12|2406.42|2416.95|2408.25|2412.61|2403.91|931
1643079300000|2022-01-25 02:55:00|2415.13|2406.43|2416.26|2407.56|2419.18|2410.48|2412.68|2403.98|1026
1643079600000|2022-01-25 03:00:00|2416.62|2407.92|2410.97|2402.27|2417.71|2409.01|2409.51|2400.81|955
1643079900000|2022-01-25 03:05:00|2410.26|2401.56|2405.34|2396.64|2413.22|2404.52|2405.3|2396.6|841
1643080200000|2022-01-25 03:10:00|2405.38|2396.68|2409.88|2401.18|2410.02|2401.32|2402.62|2393.92|893
1643080500000|2022-01-25 03:15:00|2409.69|2400.99|2412.04|2403.34|2413.3|2404.6|2406.17|2397.47|924
1643080800000|2022-01-25 03:20:00|2412.17|2403.47|2412.23|2403.53|2416.24|2407.54|2409.02|2400.32|883
1643081100000|2022-01-25 03:25:00|2412.16|2403.46|2412.93|2404.23|2415.45|2406.75|2409.02|2400.32|907
1643081400000|2022-01-25 03:30:00|2413.31|2404.61|2418.8|2410.1|2430.1|2421.4|2413.31|2404.61|1056
1643081700000|2022-01-25 03:35:00|2418.66|2409.96|2420.76|2412.06|2423.49|2414.79|2417.8|2409.1|930
1643082000000|2022-01-25 03:40:00|2420.62|2411.92|2415.91|2407.21|2421.21|2412.51|2415.07|2406.37|903
1643082300000|2022-01-25 03:45:00|2415.58|2406.88|2410.9|2402.2|2416.13|2407.43|2409.41|2400.71|974
1643082600000|2022-01-25 03:50:00|2410.87|2402.17|2419.12|2410.42|2419.8|2411.1|2410.42|2401.72|962
1643082900000|2022-01-25 03:55:00|2419.13|2410.43|2421.54|2412.84|2424.08|2415.38|2417.02|2408.32|906
1643083200000|2022-01-25 04:00:00|2421.3|2412.6|2419.82|2411.12|2426.58|2417.88|2418.92|2410.22|976
1643083500000|2022-01-25 04:05:00|2420.3|2411.6|2420.9|2412.2|2421.03|2412.33|2415|2406.3|873
1643083800000|2022-01-25 04:10:00|2421|2412.3|2418.99|2410.29|2421.81|2413.11|2416.58|2407.88|832
1643084100000|2022-01-25 04:15:00|2418.24|2409.54|2415.98|2407.28|2421.98|2413.28|2414.74|2406.04|801
1643084400000|2022-01-25 04:20:00|2415.16|2406.46|2417.33|2408.63|2419.78|2411.08|2413.48|2404.78|897
1643084700000|2022-01-25 04:25:00|2417.42|2408.72|2418.11|2409.41|2420.05|2411.35|2416.07|2407.37|852
1643085000000|2022-01-25 04:30:00|2418.26|2409.56|2408.15|2399.45|2418.98|2410.28|2407.85|2399.15|971
1643085300000|2022-01-25 04:35:00|2408.72|2400.02|2396.88|2388.18|2409.49|2400.79|2396.38|2387.68|1050
1643085600000|2022-01-25 04:40:00|2396.84|2388.14|2398.62|2389.92|2401.78|2393.08|2394.63|2385.93|979
1643085900000|2022-01-25 04:45:00|2399.03|2390.33|2393.16|2384.46|2399.03|2390.33|2390.32|2381.62|1016
1643086200000|2022-01-25 04:50:00|2393.38|2384.68|2383.21|2374.51|2393.59|2384.89|2383.2|2374.5|1018
1643086500000|2022-01-25 04:55:00|2383.11|2374.41|2383.83|2375.13|2387.7|2379|2380.25|2371.55|983
1643086800000|2022-01-25 05:00:00|2383.78|2375.08|2388.47|2379.77|2389.19|2380.49|2380.11|2371.41|976
1643087100000|2022-01-25 05:05:00|2388.48|2379.78|2393.49|2384.79|2395.95|2387.25|2387.95|2379.25|967
1643087400000|2022-01-25 05:10:00|2392.81|2384.11|2395.53|2386.83|2396.95|2388.25|2392.58|2383.88|909
1643087700000|2022-01-25 05:15:00|2395.55|2386.85|2387.73|2379.03|2395.9|2387.2|2386.14|2377.44|990
1643088000000|2022-01-25 05:20:00|2387.56|2378.86|2385.7|2377|2392.05|2383.35|2385.68|2376.98|930
1643088300000|2022-01-25 05:25:00|2385.69|2376.99|2382.99|2374.29|2387.64|2378.94|2382.92|2374.22|956
1643088600000|2022-01-25 05:30:00|2383.05|2374.35|2385.72|2377.02|2390.14|2381.44|2381.42|2372.72|983
1643088900000|2022-01-25 05:35:00|2385.83|2377.13|2386.67|2377.97|2390.83|2382.13|2385.09|2376.39|945
1643089200000|2022-01-25 05:40:00|2386.68|2377.98|2392.01|2383.31|2393.86|2385.16|2386.29|2377.59|862
1643089500000|2022-01-25 05:45:00|2392|2383.3|2388.14|2379.44|2394.81|2386.11|2387.16|2378.46|783
1643089800000|2022-01-25 05:50:00|2388.78|2380.08|2393.31|2384.61|2395.27|2386.57|2388.11|2379.41|905
1643090100000|2022-01-25 05:55:00|2393.3|2384.6|2398.89|2390.19|2401.83|2393.13|2392.13|2383.43|913
1643090400000|2022-01-25 06:00:00|2399.43|2390.73|2394.78|2386.08|2403.39|2394.69|2394.34|2385.64|970
1643090700000|2022-01-25 06:05:00|2394.8|2386.1|2395.77|2387.07|2400.71|2392.01|2394.28|2385.58|964
1643091000000|2022-01-25 06:10:00|2395.73|2387.03|2385.15|2376.45|2396.23|2387.53|2385.15|2376.45|923
1643091300000|2022-01-25 06:15:00|2385.34|2376.64|2381.37|2372.67|2389.28|2380.58|2379.4|2370.7|1062
1643091600000|2022-01-25 06:20:00|2381.35|2372.65|2378.93|2370.23|2381.6|2372.9|2373.67|2364.97|1027
1643091900000|2022-01-25 06:25:00|2379.21|2370.51|2377.84|2369.14|2380.57|2371.87|2375.12|2366.42|953
1643092200000|2022-01-25 06:30:00|2377.85|2369.15|2387.97|2379.27|2387.97|2379.27|2371.98|2363.28|1029
1643092500000|2022-01-25 06:35:00|2388|2379.3|2378.5|2369.8|2388.41|2379.71|2375.56|2366.86|1036
1643092800000|2022-01-25 06:40:00|2378.47|2369.77|2370.47|2361.77|2378.65|2369.95|2369.3|2360.6|1029
1643093100000|2022-01-25 06:45:00|2370.55|2361.85|2375.67|2366.97|2375.88|2367.18|2369.82|2361.12|1017
1643093400000|2022-01-25 06:50:00|2375.68|2366.98|2374.98|2366.28|2377.93|2369.23|2372.97|2364.27|1045
1643093700000|2022-01-25 06:55:00|2375|2366.3|2369.15|2360.45|2378.03|2369.33|2369.01|2360.31|918
1643094000000|2022-01-25 07:00:00|2369.16|2360.46|2368.08|2359.38|2375.03|2366.33|2366.68|2357.98|965
1643094300000|2022-01-25 07:05:00|2368.05|2359.35|2364.1|2355.4|2373.7|2365|2362.47|2353.77|922
1643094600000|2022-01-25 07:10:00|2364.09|2355.39|2357.2|2348.5|2365.58|2356.88|2355.6|2346.9|1035
1643094900000|2022-01-25 07:15:00|2357.52|2348.82|2361.11|2352.41|2361.54|2352.84|2357.24|2348.54|976
1643095200000|2022-01-25 07:20:00|2361.07|2352.37|2367.34|2358.64|2367.65|2358.95|2359.64|2350.94|956
1643095500000|2022-01-25 07:25:00|2367.33|2358.63|2374.58|2365.88|2376.48|2367.78|2366.36|2357.66|953
1643095800000|2022-01-25 07:30:00|2374.62|2365.92|2382.78|2374.08|2383.2|2374.5|2373.95|2365.25|994
1643096100000|2022-01-25 07:35:00|2382.7|2374|2386.03|2377.33|2387.48|2378.78|2379.88|2371.18|969
1643096400000|2022-01-25 07:40:00|2385.95|2377.25|2387.04|2378.34|2388.38|2379.68|2382.01|2373.31|913
1643096700000|2022-01-25 07:45:00|2387.39|2378.69|2383.75|2375.05|2387.68|2378.98|2381.27|2372.57|966
1643097000000|2022-01-25 07:50:00|2383.43|2374.73|2388.2|2379.5|2391.68|2382.98|2381.29|2372.59|893
1643097300000|2022-01-25 07:55:00|2387.96|2379.26|2389.65|2380.95|2391.88|2383.18|2386.15|2377.45|975
1643097600000|2022-01-25 08:00:00|2389.3|2380.6|2401.8|2393.1|2405.49|2396.79|2385.84|2377.14|801
1643097900000|2022-01-25 08:05:00|2401.51|2392.81|2394.65|2385.95|2402.64|2393.94|2391.67|2382.97|1014
1643098200000|2022-01-25 08:10:00|2394.6|2385.9|2406.46|2397.76|2406.46|2397.76|2393.36|2384.66|1092
1643098500000|2022-01-25 08:15:00|2406.51|2397.81|2413.6|2404.9|2418.35|2409.65|2405.53|2396.83|1144
1643098800000|2022-01-25 08:20:00|2413.59|2404.89|2403.48|2394.78|2417.12|2408.42|2401.31|2392.61|1078
1643099100000|2022-01-25 08:25:00|2403.53|2394.83|2393.18|2384.48|2406.13|2397.43|2388.97|2380.27|1078
1643099400000|2022-01-25 08:30:00|2393.19|2384.49|2386.44|2377.74|2396.51|2387.81|2378.93|2370.23|1081
1643099700000|2022-01-25 08:35:00|2386.23|2377.53|2388.74|2380.04|2392.38|2383.68|2383.1|2374.4|1044
1643100000000|2022-01-25 08:40:00|2388.73|2380.03|2400.64|2391.94|2402.13|2393.43|2387.83|2379.13|1050
1643100300000|2022-01-25 08:45:00|2400.55|2391.85|2403.29|2394.59|2404.63|2395.93|2395.05|2386.35|980
1643100600000|2022-01-25 08:50:00|2403.3|2394.6|2396.61|2387.91|2407.46|2398.76|2396.41|2387.71|1065
1643100900000|2022-01-25 08:55:00|2396.87|2388.17|2390.56|2381.86|2403.95|2395.25|2390.24|2381.54|1053
1643101200000|2022-01-25 09:00:00|2390.61|2381.91|2391.77|2383.07|2393.91|2385.21|2387.15|2378.45|1032
1643101500000|2022-01-25 09:05:00|2391.8|2383.1|2400.29|2391.59|2400.66|2391.96|2391.14|2382.44|997
1643101800000|2022-01-25 09:10:00|2400.32|2391.62|2402.3|2393.6|2407.03|2398.33|2393.79|2385.09|1054
1643102100000|2022-01-25 09:15:00|2402.18|2393.48|2401.37|2392.67|2407.23|2398.53|2399.74|2391.04|1045
1643102400000|2022-01-25 09:20:00|2401.34|2392.64|2416.03|2407.33|2417.58|2408.88|2401.09|2392.39|1116
1643102700000|2022-01-25 09:25:00|2415.98|2407.28|2420.2|2411.5|2422.84|2414.14|2413.73|2405.03|1077
1643103000000|2022-01-25 09:30:00|2420.32|2411.62|2424.7|2416|2424.7|2416|2416.12|2407.42|1120
1643103300000|2022-01-25 09:35:00|2424.23|2415.53|2423.32|2414.62|2426.07|2417.37|2420.37|2411.67|1069
1643103600000|2022-01-25 09:40:00|2423.53|2414.83|2416.4|2407.7|2423.56|2414.86|2414.78|2406.08|1092
1643103900000|2022-01-25 09:45:00|2416.52|2407.82|2421.8|2413.1|2422.3|2413.6|2415.69|2406.99|1075
1643104200000|2022-01-25 09:50:00|2421.83|2413.13|2432.93|2424.23|2436.76|2428.06|2419.03|2410.33|1077
1643104500000|2022-01-25 09:55:00|2432.87|2424.17|2431.07|2422.37|2440|2431.3|2428.56|2419.86|1063
1643104800000|2022-01-25 10:00:00|2430.87|2422.17|2430.98|2422.28|2433.93|2425.23|2428.95|2420.25|1037
1643105100000|2022-01-25 10:05:00|2430.93|2422.23|2444.43|2435.73|2445.44|2436.74|2427.28|2418.58|1058
1643105400000|2022-01-25 10:10:00|2444.23|2435.53|2445.35|2436.65|2447.21|2438.51|2440.69|2431.99|1083
1643105700000|2022-01-25 10:15:00|2445.33|2436.63|2448.5|2439.8|2457.49|2448.79|2445.3|2436.6|1106
1643106000000|2022-01-25 10:20:00|2448.57|2439.87|2441.01|2432.31|2451.39|2442.69|2440.36|2431.66|1094
1643106300000|2022-01-25 10:25:00|2441.07|2432.37|2441.58|2432.88|2444.1|2435.4|2439.4|2430.7|1021
1643106600000|2022-01-25 10:30:00|2441.59|2432.89|2436.37|2427.67|2444.81|2436.11|2435.14|2426.44|1031
1643106900000|2022-01-25 10:35:00|2436.33|2427.63|2430.29|2421.59|2437.59|2428.89|2428.74|2420.04|997
1643107200000|2022-01-25 10:40:00|2430.31|2421.61|2425.83|2417.13|2432.25|2423.55|2424.99|2416.29|975
1643107500000|2022-01-25 10:45:00|2425.34|2416.64|2427.16|2418.46|2430.57|2421.87|2423.23|2414.53|945
1643107800000|2022-01-25 10:50:00|2427.01|2418.31|2432.22|2423.52|2439.89|2431.19|2425.88|2417.18|925
1643108100000|2022-01-25 10:55:00|2432.29|2423.59|2435|2426.3|2437.6|2428.9|2430.4|2421.7|1009
1643108400000|2022-01-25 11:00:00|2435.02|2426.32|2443.67|2434.97|2444.61|2435.91|2429.21|2420.51|965
1643108700000|2022-01-25 11:05:00|2443.57|2434.87|2446.31|2437.61|2446.53|2437.83|2440.23|2431.53|953
1643109000000|2022-01-25 11:10:00|2446.34|2437.64|2443.88|2435.18|2446.34|2437.64|2442.33|2433.63|940
1643109300000|2022-01-25 11:15:00|2444.12|2435.42|2433.96|2425.26|2446.9|2438.2|2431.93|2423.23|1009
1643109600000|2022-01-25 11:20:00|2433.74|2425.04|2423.4|2414.7|2434.83|2426.13|2422.38|2413.68|983
1643109900000|2022-01-25 11:25:00|2423.43|2414.73|2419.13|2410.43|2423.83|2415.13|2414.01|2405.31|1026
1643110200000|2022-01-25 11:30:00|2419.15|2410.45|2419.4|2410.7|2425.7|2417|2415.62|2406.92|1059
1643110500000|2022-01-25 11:35:00|2419.41|2410.71|2421.84|2413.14|2427.29|2418.59|2418.59|2409.89|970
1643110800000|2022-01-25 11:40:00|2421.63|2412.93|2426.12|2417.42|2426.64|2417.94|2419.63|2410.93|977
1643111100000|2022-01-25 11:45:00|2426.23|2417.53|2436.14|2427.44|2437.52|2428.82|2425.18|2416.48|1023
1643111400000|2022-01-25 11:50:00|2436.12|2427.42|2427.97|2419.27|2436.91|2428.21|2427.82|2419.12|943
1643111700000|2022-01-25 11:55:00|2427.98|2419.28|2430.07|2421.37|2435.55|2426.85|2421.37|2412.67|1025
1643112000000|2022-01-25 12:00:00|2430.02|2421.32|2423.65|2414.95|2436.71|2428.01|2423.07|2414.37|1061
1643112300000|2022-01-25 12:05:00|2423.73|2415.03|2417.31|2408.61|2424.84|2416.14|2414.83|2406.13|1029
1643112600000|2022-01-25 12:10:00|2417.12|2408.42|2421.2|2412.5|2421.93|2413.23|2415.3|2406.6|908
1643112900000|2022-01-25 12:15:00|2421.21|2412.51|2425.48|2416.78|2428.31|2419.61|2414.58|2405.88|861
1643113200000|2022-01-25 12:20:00|2425.65|2416.95|2428.07|2419.37|2432.01|2423.31|2424.02|2415.32|1002
1643113500000|2022-01-25 12:25:00|2428.01|2419.31|2441.45|2432.75|2445.5|2436.8|2427.97|2419.27|893
1643113800000|2022-01-25 12:30:00|2441.22|2432.52|2439.43|2430.73|2446.46|2437.76|2437.97|2429.27|1048
1643114100000|2022-01-25 12:35:00|2439.32|2430.62|2449.97|2441.27|2451.32|2442.62|2438.31|2429.61|1103
1643114400000|2022-01-25 12:40:00|2450.06|2441.36|2459.64|2450.94|2463.73|2455.03|2448.37|2439.67|1092
1643114700000|2022-01-25 12:45:00|2459.82|2451.12|2450.29|2441.59|2460.66|2451.96|2449.65|2440.95|1004
1643115000000|2022-01-25 12:50:00|2450.3|2441.6|2445.28|2436.58|2452.82|2444.12|2442.98|2434.28|1027
1643115300000|2022-01-25 12:55:00|2445.25|2436.55|2443.83|2435.13|2449.41|2440.71|2441.97|2433.27|1000
1643115600000|2022-01-25 13:00:00|2443.93|2435.23|2442.43|2433.73|2447.38|2438.68|2441.18|2432.48|986
1643115900000|2022-01-25 13:05:00|2442.55|2433.85|2423.91|2415.21|2444.02|2435.32|2423.84|2415.14|1025
1643116200000|2022-01-25 13:10:00|2423.46|2414.76|2431.27|2422.57|2431.35|2422.65|2422.98|2414.28|981
1643116500000|2022-01-25 13:15:00|2431.2|2422.5|2431.2|2422.5|2434|2425.3|2424.16|2415.46|1046
1643116800000|2022-01-25 13:20:00|2431.52|2422.82|2429.03|2420.33|2433.16|2424.46|2424.93|2416.23|963
1643117100000|2022-01-25 13:25:00|2429.2|2420.5|2414.23|2405.53|2430.21|2421.51|2411.65|2402.95|989
1643117400000|2022-01-25 13:30:00|2414.32|2405.62|2419.65|2410.95|2421.09|2412.39|2411|2402.3|971
1643117700000|2022-01-25 13:35:00|2419.73|2411.03|2424.07|2415.37|2425.1|2416.4|2419.58|2410.88|892
1643118000000|2022-01-25 13:40:00|2424.4|2415.7|2424.69|2415.99|2425.34|2416.64|2418.81|2410.11|860
1643118300000|2022-01-25 13:45:00|2424.72|2416.02|2427.82|2419.12|2428.4|2419.7|2420.59|2411.89|888
1643118600000|2022-01-25 13:50:00|2427.81|2419.11|2422.92|2414.22|2428.75|2420.05|2422.19|2413.49|991
1643118900000|2022-01-25 13:55:00|2422.58|2413.88|2434.6|2425.9|2435.31|2426.61|2420.24|2411.54|891
1643119200000|2022-01-25 14:00:00|2434.41|2425.71|2440.16|2431.46|2440.41|2431.71|2423.61|2414.91|882
1643119500000|2022-01-25 14:05:00|2440.18|2431.48|2445.31|2436.61|2446.22|2437.52|2436.8|2428.1|1035
1643119800000|2022-01-25 14:10:00|2444.83|2436.13|2444.85|2436.15|2446.18|2437.48|2439.81|2431.11|964
1643120100000|2022-01-25 14:15:00|2444.94|2436.24|2454.4|2445.7|2454.43|2445.73|2442.2|2433.5|935
1643120400000|2022-01-25 14:20:00|2454.39|2445.69|2462.4|2453.7|2465.76|2457.06|2453.72|2445.02|953
1643120700000|2022-01-25 14:25:00|2462.39|2453.69|2444.38|2435.68|2462.6|2453.9|2444.17|2435.47|948
1643121000000|2022-01-25 14:30:00|2444.49|2435.79|2438.54|2429.84|2448.62|2439.92|2431.13|2422.43|819
1643121300000|2022-01-25 14:35:00|2438.14|2429.44|2461.14|2452.44|2472.33|2463.63|2436.19|2427.49|863
1643121600000|2022-01-25 14:40:00|2461.21|2452.51|2451.72|2443.02|2471.95|2463.25|2445.69|2436.99|1146
1643121900000|2022-01-25 14:45:00|2451.91|2443.21|2426.58|2417.88|2452.15|2443.45|2425.64|2416.94|1131
1643122200000|2022-01-25 14:50:00|2426.5|2417.8|2401.2|2392.5|2429.22|2420.52|2397.88|2389.18|1116
1643122500000|2022-01-25 14:55:00|2401.16|2392.46|2396.55|2387.85|2408.51|2399.81|2393.84|2385.14|1093
1643122800000|2022-01-25 15:00:00|2396.8|2388.1|2382.73|2374.03|2406.09|2397.39|2372.16|2363.46|1156
1643123100000|2022-01-25 15:05:00|2382.58|2373.88|2388.51|2379.81|2388.61|2379.91|2374.26|2365.56|1117
1643123400000|2022-01-25 15:10:00|2388.27|2379.57|2408.25|2399.55|2410.05|2401.35|2382.8|2374.1|1120
1643123700000|2022-01-25 15:15:00|2408.89|2400.19|2415.99|2407.29|2422.29|2413.59|2403.65|2394.95|1131
1643124000000|2022-01-25 15:20:00|2415.93|2407.23|2411.21|2402.51|2418.6|2409.9|2402.63|2393.93|1129
1643124300000|2022-01-25 15:25:00|2411.63|2402.93|2433.78|2425.08|2436.64|2427.94|2409.58|2400.88|1103
1643124600000|2022-01-25 15:30:00|2433.38|2424.68|2424.66|2415.96|2433.38|2424.68|2422.29|2413.59|1124
1643124900000|2022-01-25 15:35:00|2424.77|2416.07|2424.06|2415.36|2438.98|2430.28|2410.44|2401.74|1061
1643125200000|2022-01-25 15:40:00|2424.22|2415.52|2438.32|2429.62|2438.32|2429.62|2420.78|2412.08|1068
1643125500000|2022-01-25 15:45:00|2438.53|2429.83|2440.24|2431.54|2444.05|2435.35|2429.81|2421.11|1097
1643125800000|2022-01-25 15:50:00|2440.23|2431.53|2430.06|2421.36|2443|2434.3|2426.5|2417.8|1132
1643126100000|2022-01-25 15:55:00|2429.88|2421.18|2425.08|2416.38|2433.11|2424.41|2419.69|2410.99|1129
1643126400000|2022-01-25 16:00:00|2424.81|2416.11|2434.88|2426.18|2435.37|2426.67|2418.61|2409.91|1112
1643126700000|2022-01-25 16:05:00|2434.87|2426.17|2433.28|2424.58|2441.94|2433.24|2424.54|2415.84|1103
1643127000000|2022-01-25 16:10:00|2433.22|2424.52|2435.14|2426.44|2441.84|2433.14|2433.22|2424.52|1076
1643127300000|2022-01-25 16:15:00|2434.98|2426.28|2452.27|2443.57|2454.35|2445.65|2431.46|2422.76|1080
1643127600000|2022-01-25 16:20:00|2452.39|2443.69|2452.51|2443.81|2457.66|2448.96|2449.38|2440.68|1123
1643127900000|2022-01-25 16:25:00|2452.61|2443.91|2445.26|2436.56|2455.2|2446.5|2442.83|2434.13|1111
1643128200000|2022-01-25 16:30:00|2445.27|2436.57|2439.79|2431.09|2449.21|2440.51|2438.48|2429.78|1117
1643128500000|2022-01-25 16:35:00|2439.78|2431.08|2435.86|2427.16|2440.59|2431.89|2432.89|2424.19|1050
1643128800000|2022-01-25 16:40:00|2436.47|2427.77|2450.75|2442.05|2451.85|2443.15|2433.38|2424.68|924
1643129100000|2022-01-25 16:45:00|2450.47|2441.77|2447.48|2438.78|2455.14|2446.44|2444.25|2435.55|1111
1643129400000|2022-01-25 16:50:00|2447.26|2438.56|2454.61|2445.91|2456.9|2448.2|2444.24|2435.54|1087
1643129700000|2022-01-25 16:55:00|2454.62|2445.92|2438.5|2429.8|2456.06|2447.36|2437.97|2429.27|1093
1643130000000|2022-01-25 17:00:00|2438.76|2430.06|2450.32|2441.62|2450.49|2441.79|2436.35|2427.65|1034
1643130300000|2022-01-25 17:05:00|2450.42|2441.72|2456.11|2447.41|2463.87|2455.17|2450.42|2441.72|1053
1643130600000|2022-01-25 17:10:00|2455.8|2447.1|2456.49|2447.79|2457.49|2448.79|2448.05|2439.35|1009
1643130900000|2022-01-25 17:15:00|2456.51|2447.81|2458.92|2450.22|2461.46|2452.76|2452.45|2443.75|1072
1643131200000|2022-01-25 17:20:00|2458.93|2450.23|2476.51|2467.81|2483.44|2474.74|2457.84|2449.14|1036
1643131500000|2022-01-25 17:25:00|2476.39|2467.69|2478.37|2469.67|2479.72|2471.02|2470.11|2461.41|1091
1643131800000|2022-01-25 17:30:00|2477.84|2469.14|2464.96|2456.26|2477.84|2469.14|2462.45|2453.75|1050
1643132100000|2022-01-25 17:35:00|2464.22|2455.52|2469|2460.3|2470.27|2461.57|2463.71|2455.01|1062
1643132400000|2022-01-25 17:40:00|2469.02|2460.32|2494.05|2485.35|2495.24|2486.54|2467.81|2459.11|1042
1643132700000|2022-01-25 17:45:00|2493.85|2485.15|2473.02|2464.32|2498.34|2489.64|2468.52|2459.82|1133
1643133000000|2022-01-25 17:50:00|2472.48|2463.78|2479.66|2470.96|2483.71|2475.01|2469.04|2460.34|1097
1643133300000|2022-01-25 17:55:00|2479.63|2470.93|2487.27|2478.57|2487.27|2478.57|2470.96|2462.26|1099
1643133600000|2022-01-25 18:00:00|2486.99|2478.29|2475.95|2467.25|2487.35|2478.65|2472.94|2464.24|1086
1643133900000|2022-01-25 18:05:00|2475.93|2467.23|2474.58|2465.88|2479.61|2470.91|2471.45|2462.75|1008
1643134200000|2022-01-25 18:10:00|2474.38|2465.68|2480.02|2471.32|2482.5|2473.8|2473.47|2464.77|1005
1643134500000|2022-01-25 18:15:00|2480.39|2471.69|2488.04|2479.34|2489.66|2480.96|2477.39|2468.69|1031
1643134800000|2022-01-25 18:20:00|2487.75|2479.05|2489.21|2480.51|2491.08|2482.38|2483.76|2475.06|1039
1643135100000|2022-01-25 18:25:00|2489.1|2480.4|2499.54|2490.84|2506.01|2497.31|2486.1|2477.4|1125
1643135400000|2022-01-25 18:30:00|2499.59|2490.89|2508.83|2500.13|2512.02|2503.32|2495.43|2486.73|1039
1643135700000|2022-01-25 18:35:00|2508.84|2500.14|2501.9|2493.2|2512.88|2504.18|2498.32|2489.62|1011
1643136000000|2022-01-25 18:40:00|2501.77|2493.07|2493.29|2484.59|2504.02|2495.32|2491.35|2482.65|1040
1643136300000|2022-01-25 18:45:00|2493.25|2484.55|2500.84|2492.14|2501.75|2493.05|2491.7|2483|962
1643136600000|2022-01-25 18:50:00|2500.73|2492.03|2501.34|2492.64|2502.88|2494.18|2496.96|2488.26|931
1643136900000|2022-01-25 18:55:00|2501.27|2492.57|2502.72|2494.02|2504.35|2495.65|2496.04|2487.34|1015
1643137200000|2022-01-25 19:00:00|2502.73|2494.03|2501.47|2492.77|2504.6|2495.9|2497.18|2488.48|983
1643137500000|2022-01-25 19:05:00|2501.51|2492.81|2495.56|2486.86|2503.89|2495.19|2494.68|2485.98|1041
1643137800000|2022-01-25 19:10:00|2495.57|2486.87|2505.5|2496.8|2506.17|2497.47|2495.33|2486.63|956
1643138100000|2022-01-25 19:15:00|2505.64|2496.94|2500.67|2491.97|2509.87|2501.17|2500.67|2491.97|1052
1643138400000|2022-01-25 19:20:00|2500.73|2492.03|2497.31|2488.61|2507.09|2498.39|2496.17|2487.47|1027
1643138700000|2022-01-25 19:25:00|2497.15|2488.45|2489.69|2480.99|2497.15|2488.45|2487.23|2478.53|962
1643139000000|2022-01-25 19:30:00|2489.61|2480.91|2481.55|2472.85|2492.95|2484.25|2481.31|2472.61|760
1643139300000|2022-01-25 19:35:00|2481.75|2473.05|2478.91|2470.21|2482.84|2474.14|2472.34|2463.64|990
1643139600000|2022-01-25 19:40:00|2479|2470.3|2486.08|2477.38|2486.88|2478.18|2478.9|2470.2|935
1643139900000|2022-01-25 19:45:00|2485.9|2477.2|2478.56|2469.86|2494.84|2486.14|2477.3|2468.6|963
1643140200000|2022-01-25 19:50:00|2478.57|2469.87|2478.01|2469.31|2487.59|2478.89|2476.6|2467.9|979
1643140500000|2022-01-25 19:55:00|2478.04|2469.34|2472.92|2464.22|2481.2|2472.5|2472.47|2463.77|1028
1643140800000|2022-01-25 20:00:00|2473.48|2464.78|2466.19|2457.49|2474.39|2465.69|2465.36|2456.66|1061
1643141100000|2022-01-25 20:05:00|2466.18|2457.48|2457.83|2449.13|2466.82|2458.12|2454.77|2446.07|1085
1643141400000|2022-01-25 20:10:00|2457.79|2449.09|2455.56|2446.86|2458.9|2450.2|2452.85|2444.15|1050
1643141700000|2022-01-25 20:15:00|2455.27|2446.57|2468.19|2459.49|2468.8|2460.1|2455.27|2446.57|1049
1643142000000|2022-01-25 20:20:00|2468.09|2459.39|2456.27|2447.57|2474.7|2466|2454.98|2446.28|1104
1643142300000|2022-01-25 20:25:00|2456.36|2447.66|2453.48|2444.78|2459.4|2450.7|2451.78|2443.08|1016
1643142600000|2022-01-25 20:30:00|2453.05|2444.35|2444.56|2435.86|2453.64|2444.94|2442.88|2434.18|1092
1643142900000|2022-01-25 20:35:00|2444.21|2435.51|2449.34|2440.64|2453.09|2444.39|2438.46|2429.76|1075
1643143200000|2022-01-25 20:40:00|2450.04|2441.34|2457.36|2448.66|2462.78|2454.08|2449.68|2440.98|1097
1643143500000|2022-01-25 20:45:00|2457.51|2448.81|2442.18|2433.48|2461.58|2452.88|2441.02|2432.32|1136
1643143800000|2022-01-25 20:50:00|2441.54|2432.84|2440.9|2432.2|2445.19|2436.49|2436.35|2427.65|1109
1643144100000|2022-01-25 20:55:00|2440.85|2432.15|2444.31|2435.61|2448.87|2440.17|2437.93|2429.23|1120
1643144400000|2022-01-25 21:00:00|2444.25|2435.55|2438.92|2430.22|2447.29|2438.59|2436.91|2428.21|1121
1643144700000|2022-01-25 21:05:00|2438.87|2430.17|2426.58|2417.88|2439.04|2430.34|2425.24|2416.54|1016
1643145000000|2022-01-25 21:10:00|2426.59|2417.89|2432.3|2423.6|2434.55|2425.85|2424.56|2415.86|979
1643145300000|2022-01-25 21:15:00|2432.34|2423.64|2425.16|2416.46|2433.93|2425.23|2424.91|2416.21|1037
1643145600000|2022-01-25 21:20:00|2425.09|2416.39|2424.86|2416.16|2428.14|2419.44|2422.11|2413.41|1023
1643145900000|2022-01-25 21:25:00|2424.88|2416.18|2419.62|2410.92|2426.28|2417.58|2417.36|2408.66|1035
1643146200000|2022-01-25 21:30:00|2419.6|2410.9|2416.41|2407.71|2424.15|2415.45|2416.35|2407.65|964
1643146500000|2022-01-25 21:35:00|2416.46|2407.76|2417.61|2408.91|2421.73|2413.03|2411.17|2402.47|953
1643146800000|2022-01-25 21:40:00|2417.63|2408.93|2416.91|2408.21|2421.98|2413.28|2416.86|2408.16|997
1643147100000|2022-01-25 21:45:00|2416.98|2408.28|2420.09|2411.39|2427.81|2419.11|2416.96|2408.26|936
1643147400000|2022-01-25 21:50:00|2420.04|2411.34|2422.95|2414.25|2426.03|2417.33|2410.11|2401.41|1012
1643147700000|2022-01-25 21:55:00|2422.97|2414.27|2418.07|2409.37|2425.95|2417.25|2417.7|2409|947
1643148000000|2022-01-25 22:00:00|2418.19|2409.49|2428.07|2419.37|2431.07|2422.37|2417.97|2409.27|931
1643148300000|2022-01-25 22:05:00|2428.13|2419.43|2427.53|2418.83|2431.96|2423.26|2426.4|2417.7|914
1643148600000|2022-01-25 22:10:00|2427.28|2418.58|2427.63|2418.93|2429.58|2420.88|2423.83|2415.13|952
1643148900000|2022-01-25 22:15:00|2427.62|2418.92|2412.21|2403.51|2431.44|2422.74|2411.23|2402.53|957
1643149200000|2022-01-25 22:20:00|2412.31|2403.61|2416.54|2407.84|2420.93|2412.23|2410.47|2401.77|1023
1643149500000|2022-01-25 22:25:00|2416.47|2407.77|2423.39|2414.69|2427.37|2418.67|2413|2404.3|909
1643149800000|2022-01-25 22:30:00|2423.41|2414.71|2426.14|2417.44|2426.14|2417.44|2422.99|2414.29|868
1643150100000|2022-01-25 22:35:00|2426.25|2417.55|2426.3|2417.6|2433.88|2425.18|2426.14|2417.44|782
1643150400000|2022-01-25 22:40:00|2426.25|2417.55|2424.13|2415.43|2428.7|2420|2424.13|2415.43|744
1643150700000|2022-01-25 22:45:00|2424.26|2415.56|2434.08|2425.38|2435.04|2426.34|2423.92|2415.22|711
1643151000000|2022-01-25 22:50:00|2433.97|2425.27|2432.96|2424.26|2434.54|2425.84|2431.11|2422.41|757
1643151300000|2022-01-25 22:55:00|2432.95|2424.25|2443.35|2434.65|2443.7|2435|2430.53|2421.83|733
1643151600000|2022-01-25 23:00:00|2443.18|2434.48|2448.4|2439.7|2448.55|2439.85|2435.61|2426.91|806
1643151900000|2022-01-25 23:05:00|2448.39|2439.69|2446|2437.3|2450.72|2442.02|2444.41|2435.71|707
1643152200000|2022-01-25 23:10:00|2445.24|2436.54|2448.2|2439.5|2454.28|2445.58|2439.8|2431.1|850
1643152500000|2022-01-25 23:15:00|2448.55|2439.85|2468.1|2459.4|2470.47|2461.77|2448.27|2439.57|1070
1643152800000|2022-01-25 23:20:00|2468.11|2459.41|2466.33|2457.63|2468.59|2459.89|2460.29|2451.59|1059
1643153100000|2022-01-25 23:25:00|2466.3|2457.6|2464.85|2456.15|2466.8|2458.1|2456.49|2447.79|1049
1643153400000|2022-01-25 23:30:00|2464.58|2455.88|2459.28|2450.58|2465.11|2456.41|2454.72|2446.02|929
1643153700000|2022-01-25 23:35:00|2458.71|2450.01|2465.62|2456.92|2465.79|2457.09|2456.74|2448.04|939
1643154000000|2022-01-25 23:40:00|2465.51|2456.81|2463.23|2454.53|2465.58|2456.88|2458.64|2449.94|919
1643154300000|2022-01-25 23:45:00|2463.41|2454.71|2469.57|2460.87|2477.56|2468.86|2463.02|2454.32|957
1643154600000|2022-01-25 23:50:00|2470.07|2461.37|2465.68|2456.98|2472.26|2463.56|2464.36|2455.66|1020
1643154900000|2022-01-25 23:55:00|2465.61|2456.91|2464.9|2456.2|2466.09|2457.39|2455.98|2447.28|976
1643155200000|2022-01-26 00:00:00|2464.96|2456.26|2452.27|2443.57|2468.08|2459.38|2450.98|2442.28|1014
1643155500000|2022-01-26 00:05:00|2452.28|2443.58|2457.69|2448.99|2459.82|2451.12|2452.13|2443.43|1025
1643155800000|2022-01-26 00:10:00|2457.7|2449|2450.03|2441.33|2466.89|2458.19|2447.97|2439.27|1026
1643156100000|2022-01-26 00:15:00|2450.98|2442.28|2446.73|2438.03|2453.14|2444.44|2445.82|2437.12|1040
1643156400000|2022-01-26 00:20:00|2446.02|2437.32|2452.04|2443.34|2452.1|2443.4|2442.78|2434.08|1023
1643156700000|2022-01-26 00:25:00|2452.11|2443.41|2451.69|2442.99|2456.79|2448.09|2442.71|2434.01|1034
1643157000000|2022-01-26 00:30:00|2452|2443.3|2455.26|2446.56|2455.9|2447.2|2447.29|2438.59|1005
1643157300000|2022-01-26 00:35:00|2455.37|2446.67|2457.27|2448.57|2459.49|2450.79|2452.25|2443.55|992
1643157600000|2022-01-26 00:40:00|2457.36|2448.66|2450.79|2442.09|2457.48|2448.78|2450.09|2441.39|985
1643157900000|2022-01-26 00:45:00|2450.89|2442.19|2436.2|2427.5|2453.17|2444.47|2434.47|2425.77|1007
1643158200000|2022-01-26 00:50:00|2436.16|2427.46|2426.44|2417.74|2438.25|2429.55|2423.82|2415.12|998
1643158500000|2022-01-26 00:55:00|2426.6|2417.9|2429.59|2420.89|2432.86|2424.16|2421.09|2412.39|1063
1643158800000|2022-01-26 01:00:00|2429.65|2420.95|2437.75|2429.05|2438.15|2429.45|2428.15|2419.45|997
1643159100000|2022-01-26 01:05:00|2437.78|2429.08|2432.22|2423.52|2441.22|2432.52|2430.77|2422.07|1010
1643159400000|2022-01-26 01:10:00|2431.86|2423.16|2434.02|2425.32|2436.14|2427.44|2429.86|2421.16|986
1643159700000|2022-01-26 01:15:00|2434.04|2425.34|2438.32|2429.62|2441.25|2432.55|2433.92|2425.22|896
1643160000000|2022-01-26 01:20:00|2438.24|2429.54|2445.51|2436.81|2446.34|2437.64|2438.24|2429.54|880
1643160300000|2022-01-26 01:25:00|2445.21|2436.51|2443.7|2435|2446.5|2437.8|2439.88|2431.18|965
1643160600000|2022-01-26 01:30:00|2443.76|2435.06|2436.17|2427.47|2443.88|2435.18|2435.25|2426.55|993
1643160900000|2022-01-26 01:35:00|2436.14|2427.44|2435.76|2427.06|2441.33|2432.63|2431.76|2423.06|984
1643161200000|2022-01-26 01:40:00|2436.27|2427.57|2441.84|2433.14|2443.92|2435.22|2436.14|2427.44|954
1643161500000|2022-01-26 01:45:00|2441.86|2433.16|2448.27|2439.57|2448.5|2439.8|2441.37|2432.67|857
1643161800000|2022-01-26 01:50:00|2448.24|2439.54|2451.09|2442.39|2452.58|2443.88|2446.76|2438.06|980
1643162100000|2022-01-26 01:55:00|2451.18|2442.48|2451.72|2443.02|2455.15|2446.45|2450.61|2441.91|841
1643162400000|2022-01-26 02:00:00|2451.69|2442.99|2455.95|2447.25|2457.68|2448.98|2448.86|2440.16|893
1643162700000|2022-01-26 02:05:00|2456.08|2447.38|2458.11|2449.41|2458.75|2450.05|2454.27|2445.57|950
1643163000000|2022-01-26 02:10:00|2458.03|2449.33|2467.3|2458.6|2467.93|2459.23|2457.27|2448.57|933
1643163300000|2022-01-26 02:15:00|2467.07|2458.37|2461.8|2453.1|2467.5|2458.8|2459.1|2450.4|867
1643163600000|2022-01-26 02:20:00|2461.79|2453.09|2458.84|2450.14|2462.82|2454.12|2457.09|2448.39|886
1643163900000|2022-01-26 02:25:00|2458.64|2449.94|2459.38|2450.68|2460.55|2451.85|2456.72|2448.02|786
1643164200000|2022-01-26 02:30:00|2459.41|2450.71|2464.02|2455.32|2464.23|2455.53|2457.77|2449.07|914
1643164500000|2022-01-26 02:35:00|2463.93|2455.23|2466.86|2458.16|2473.28|2464.58|2462.35|2453.65|890
1643164800000|2022-01-26 02:40:00|2466.93|2458.23|2461.27|2452.57|2467.21|2458.51|2458.46|2449.76|873
1643165100000|2022-01-26 02:45:00|2461.29|2452.59|2453.61|2444.91|2462.61|2453.91|2451.2|2442.5|877
1643165400000|2022-01-26 02:50:00|2453.73|2445.03|2453.62|2444.92|2456.45|2447.75|2451.2|2442.5|927
1643165700000|2022-01-26 02:55:00|2453.38|2444.68|2450.36|2441.66|2456.25|2447.55|2450.01|2441.31|888
1643166000000|2022-01-26 03:00:00|2450.33|2441.63|2451.66|2442.96|2455.03|2446.33|2449.51|2440.81|799
1643166300000|2022-01-26 03:05:00|2451.7|2443|2464.12|2455.42|2467.36|2458.66|2450.37|2441.67|1035
1643166600000|2022-01-26 03:10:00|2463.86|2455.16|2463.45|2454.75|2466.96|2458.26|2462.6|2453.9|951
1643166900000|2022-01-26 03:15:00|2463.46|2454.76|2464.4|2455.7|2464.66|2455.96|2458.78|2450.08|1003
1643167200000|2022-01-26 03:20:00|2464.45|2455.75|2468.19|2459.49|2473.95|2465.25|2464.45|2455.75|1051
1643167500000|2022-01-26 03:25:00|2468.38|2459.68|2468.75|2460.05|2472.14|2463.44|2466.96|2458.26|999
1643167800000|2022-01-26 03:30:00|2468.76|2460.06|2476.81|2468.11|2480.64|2471.94|2468.53|2459.83|942
1643168100000|2022-01-26 03:35:00|2476.72|2468.02|2477.63|2468.93|2481.45|2472.75|2474.02|2465.32|878
1643168400000|2022-01-26 03:40:00|2477.68|2468.98|2477.06|2468.36|2480.21|2471.51|2476.43|2467.73|868
1643168700000|2022-01-26 03:45:00|2477.09|2468.39|2483.94|2475.24|2484.33|2475.63|2477|2468.3|801
1643169000000|2022-01-26 03:50:00|2483.9|2475.2|2485.36|2476.66|2490.45|2481.75|2483.85|2475.15|914
1643169300000|2022-01-26 03:55:00|2485.33|2476.63|2482.37|2473.67|2485.48|2476.78|2480.29|2471.59|845
1643169600000|2022-01-26 04:00:00|2482.55|2473.85|2478.44|2469.74|2487.54|2478.84|2477.88|2469.18|962
1643169900000|2022-01-26 04:05:00|2478.45|2469.75|2477.49|2468.79|2480.32|2471.62|2475.88|2467.18|829
1643170200000|2022-01-26 04:10:00|2477.99|2469.29|2478.24|2469.54|2480.53|2471.83|2477.26|2468.56|747
1643170500000|2022-01-26 04:15:00|2478.32|2469.62|2473.16|2464.46|2480.52|2471.82|2472.54|2463.84|823
1643170800000|2022-01-26 04:20:00|2473.29|2464.59|2475.41|2466.71|2475.56|2466.86|2470.52|2461.82|793
1643171100000|2022-01-26 04:25:00|2475.42|2466.72|2478.95|2470.25|2479.98|2471.28|2473.32|2464.62|889
1643171400000|2022-01-26 04:30:00|2478.96|2470.26|2473.04|2464.34|2479.18|2470.48|2473.02|2464.32|727
1643171700000|2022-01-26 04:35:00|2473.11|2464.41|2479.15|2470.45|2482.21|2473.51|2472.71|2464.01|864
1643172000000|2022-01-26 04:40:00|2479.17|2470.47|2481.84|2473.14|2482.65|2473.95|2477.65|2468.95|759
1643172300000|2022-01-26 04:45:00|2481.91|2473.21|2502.78|2494.08|2503.64|2494.94|2481.9|2473.2|796
1643172600000|2022-01-26 04:50:00|2502.46|2493.76|2500.26|2491.56|2503.17|2494.47|2490.07|2481.37|1042
1643172900000|2022-01-26 04:55:00|2500.15|2491.45|2504.18|2495.48|2504.66|2495.96|2497.84|2489.14|1045
1643173200000|2022-01-26 05:00:00|2504.44|2495.74|2500.52|2491.82|2504.86|2496.16|2499.81|2491.11|958
1643173500000|2022-01-26 05:05:00|2500.4|2491.7|2493.59|2484.89|2500.44|2491.74|2491.38|2482.68|939
1643173800000|2022-01-26 05:10:00|2493.08|2484.38|2487.66|2478.96|2494.64|2485.94|2487.35|2478.65|855
1643174100000|2022-01-26 05:15:00|2487.35|2478.65|2491.45|2482.75|2493.08|2484.38|2487.32|2478.62|908
1643174400000|2022-01-26 05:20:00|2491.51|2482.81|2492.67|2483.97|2494.43|2485.73|2490.45|2481.75|798
1643174700000|2022-01-26 05:25:00|2492.34|2483.64|2492.82|2484.12|2495.9|2487.2|2490.03|2481.33|854
1643175000000|2022-01-26 05:30:00|2492.51|2483.81|2489.71|2481.01|2494.78|2486.08|2487.73|2479.03|847
1643175300000|2022-01-26 05:35:00|2489.32|2480.62|2491.3|2482.6|2492.48|2483.78|2488.42|2479.72|801
1643175600000|2022-01-26 05:40:00|2491.37|2482.67|2499.71|2491.01|2499.71|2491.01|2491|2482.3|888
1643175900000|2022-01-26 05:45:00|2499.2|2490.5|2494.08|2485.38|2500.88|2492.18|2491.99|2483.29|979
1643176200000|2022-01-26 05:50:00|2494.2|2485.5|2482.21|2473.51|2494.44|2485.74|2480.75|2472.05|1009
1643176500000|2022-01-26 05:55:00|2482.75|2474.05|2481.86|2473.16|2484.2|2475.5|2480.65|2471.95|894
1643176800000|2022-01-26 06:00:00|2481.69|2472.99|2481.28|2472.58|2486.01|2477.31|2479.28|2470.58|841
1643177100000|2022-01-26 06:05:00|2481.29|2472.59|2482|2473.3|2485.88|2477.18|2480.79|2472.09|859
1643177400000|2022-01-26 06:10:00|2481.9|2473.2|2480.4|2471.7|2485.29|2476.59|2479.53|2470.83|706
1643177700000|2022-01-26 06:15:00|2480.62|2471.92|2487.76|2479.06|2490.79|2482.09|2480.39|2471.69|743
1643178000000|2022-01-26 06:20:00|2487.25|2478.55|2483.5|2474.8|2489.73|2481.03|2483.21|2474.51|790
1643178300000|2022-01-26 06:25:00|2483.68|2474.98|2470.8|2462.1|2484.67|2475.97|2469.86|2461.16|755
1643178600000|2022-01-26 06:30:00|2470.87|2462.17|2463.41|2454.71|2474.1|2465.4|2461.6|2452.9|892
1643178900000|2022-01-26 06:35:00|2463.39|2454.69|2464.2|2455.5|2467.49|2458.79|2461.8|2453.1|859
1643179200000|2022-01-26 06:40:00|2463.86|2455.16|2462.92|2454.22|2464.8|2456.1|2462.22|2453.52|830
1643179500000|2022-01-26 06:45:00|2463.75|2455.05|2457.12|2448.42|2463.75|2455.05|2453.53|2444.83|979
1643179800000|2022-01-26 06:50:00|2456.63|2447.93|2455.5|2446.8|2459.79|2451.09|2452.06|2443.36|848
1643180100000|2022-01-26 06:55:00|2455.61|2446.91|2456.94|2448.24|2457.85|2449.15|2453.24|2444.54|889
1643180400000|2022-01-26 07:00:00|2456.95|2448.25|2452.93|2444.23|2458.75|2450.05|2451.1|2442.4|919
1643180700000|2022-01-26 07:05:00|2453.01|2444.31|2455.5|2446.8|2456.15|2447.45|2451.94|2443.24|843
1643181000000|2022-01-26 07:10:00|2455.42|2446.72|2452.65|2443.95|2456.55|2447.85|2451.93|2443.23|826
1643181300000|2022-01-26 07:15:00|2452.7|2444|2459.17|2450.47|2460.33|2451.63|2451.11|2442.41|841
1643181600000|2022-01-26 07:20:00|2459.27|2450.57|2459.17|2450.47|2463.46|2454.76|2459.04|2450.34|903
1643181900000|2022-01-26 07:25:00|2459.28|2450.58|2459.41|2450.71|2459.92|2451.22|2455.94|2447.24|739
1643182200000|2022-01-26 07:30:00|2459.45|2450.75|2464.79|2456.09|2466.18|2457.48|2458.35|2449.65|832
1643182500000|2022-01-26 07:35:00|2464.89|2456.19|2469.78|2461.08|2470.24|2461.54|2464.26|2455.56|563
1643182800000|2022-01-26 07:40:00|2469.72|2461.02|2467.63|2458.93|2470.3|2461.6|2467.34|2458.64|683
1643183100000|2022-01-26 07:45:00|2468.24|2459.54|2465.1|2456.4|2468.78|2460.08|2462.97|2454.27|849
1643183400000|2022-01-26 07:50:00|2465.01|2456.31|2466.78|2458.08|2467.13|2458.43|2460.55|2451.85|841
1643183700000|2022-01-26 07:55:00|2466.95|2458.25|2467.61|2458.91|2469.51|2460.81|2463.88|2455.18|864
1643184000000|2022-01-26 08:00:00|2467.58|2458.88|2475.61|2466.91|2477.12|2468.42|2467.05|2458.35|949
1643184300000|2022-01-26 08:05:00|2475.58|2466.88|2483.09|2474.39|2485.51|2476.81|2475.39|2466.69|987
1643184600000|2022-01-26 08:10:00|2483.11|2474.41|2478.26|2469.56|2484.61|2475.91|2474.64|2465.94|998
1643184900000|2022-01-26 08:15:00|2478.17|2469.47|2476.57|2467.87|2481.06|2472.36|2474.69|2465.99|975
1643185200000|2022-01-26 08:20:00|2477.47|2468.77|2481.25|2472.55|2483.65|2474.95|2475.93|2467.23|942
1643185500000|2022-01-26 08:25:00|2481.32|2472.62|2485.7|2477|2495.03|2486.33|2480.82|2472.12|929
1643185800000|2022-01-26 08:30:00|2486.48|2477.78|2493.46|2484.76|2494.74|2486.04|2485.35|2476.65|1005
1643186100000|2022-01-26 08:35:00|2493.44|2484.74|2493.92|2485.22|2497.5|2488.8|2492.42|2483.72|958
1643186400000|2022-01-26 08:40:00|2493.95|2485.25|2491.43|2482.73|2495.86|2487.16|2489.11|2480.41|1021
1643186700000|2022-01-26 08:45:00|2491.48|2482.78|2487.6|2478.9|2492.58|2483.88|2482.12|2473.42|1026
1643187000000|2022-01-26 08:50:00|2488.47|2479.77|2491.67|2482.97|2494.34|2485.64|2488.42|2479.72|868
1643187300000|2022-01-26 08:55:00|2491.66|2482.96|2493.97|2485.27|2498.38|2489.68|2490.96|2482.26|920
1643187600000|2022-01-26 09:00:00|2494|2485.3|2493.06|2484.36|2499.02|2490.32|2492.28|2483.58|1025
1643187900000|2022-01-26 09:05:00|2493.07|2484.37|2497.02|2488.32|2498.06|2489.36|2492.37|2483.67|1017
1643188200000|2022-01-26 09:10:00|2497.18|2488.48|2498.65|2489.95|2500.32|2491.62|2494.92|2486.22|953
1643188500000|2022-01-26 09:15:00|2498.52|2489.82|2500.66|2491.96|2503.24|2494.54|2496.44|2487.74|977
1643188800000|2022-01-26 09:20:00|2500.23|2491.53|2512.47|2503.77|2522.9|2514.2|2497.94|2489.24|1053
1643189100000|2022-01-26 09:25:00|2512.35|2503.65|2495.48|2486.78|2512.35|2503.65|2493.76|2485.06|1121
1643189400000|2022-01-26 09:30:00|2495.59|2486.89|2490.62|2481.92|2499.85|2491.15|2487.98|2479.28|1025
1643189700000|2022-01-26 09:35:00|2490.52|2481.82|2498.77|2490.07|2501.02|2492.32|2490.39|2481.69|981
1643190000000|2022-01-26 09:40:00|2498.92|2490.22|2505.11|2496.41|2509|2500.3|2498.76|2490.06|998
1643190300000|2022-01-26 09:45:00|2505.09|2496.39|2509.14|2500.44|2511.01|2502.31|2502.73|2494.03|1007
1643190600000|2022-01-26 09:50:00|2509.04|2500.34|2500.52|2491.82|2515.25|2506.55|2500.37|2491.67|1094
1643190900000|2022-01-26 09:55:00|2500.54|2491.84|2494.81|2486.11|2500.54|2491.84|2490.35|2481.65|1003
1643191200000|2022-01-26 10:00:00|2494.94|2486.24|2493.33|2484.63|2495.87|2487.17|2482.79|2474.09|1042
1643191500000|2022-01-26 10:05:00|2493.41|2484.71|2485.25|2476.55|2496.49|2487.79|2485.01|2476.31|998
1643191800000|2022-01-26 10:10:00|2485.19|2476.49|2490.32|2481.62|2491.93|2483.23|2484.26|2475.56|1043
1643192100000|2022-01-26 10:15:00|2490.49|2481.79|2485.38|2476.68|2493.56|2484.86|2485.27|2476.57|1000
1643192400000|2022-01-26 10:20:00|2485.56|2476.86|2492.89|2484.19|2494.26|2485.56|2485.38|2476.68|1024
1643192700000|2022-01-26 10:25:00|2492.92|2484.22|2494.42|2485.72|2496.15|2487.45|2491.36|2482.66|1017
1643193000000|2022-01-26 10:30:00|2494.43|2485.73|2506.23|2497.53|2506.23|2497.53|2494.43|2485.73|871
1643193300000|2022-01-26 10:35:00|2506.12|2497.42|2505.71|2497.01|2507.3|2498.6|2502.8|2494.1|694
1643193600000|2022-01-26 10:40:00|2505.82|2497.12|2517.98|2509.28|2521.11|2512.41|2505.82|2497.12|934
1643193900000|2022-01-26 10:45:00|2517.88|2509.18|2519.45|2510.75|2528.73|2520.03|2516.1|2507.4|937
1643194200000|2022-01-26 10:50:00|2519.44|2510.74|2525.71|2517.01|2525.76|2517.06|2518.77|2510.07|937
1643194500000|2022-01-26 10:55:00|2525.93|2517.23|2532.09|2523.39|2543.68|2534.98|2525.59|2516.89|1097
1643194800000|2022-01-26 11:00:00|2532.29|2523.59|2531.45|2522.75|2548.8|2540.1|2528.64|2519.94|1115
1643195100000|2022-01-26 11:05:00|2531.78|2523.08|2527.48|2518.78|2533.03|2524.33|2524.4|2515.7|1042
1643195400000|2022-01-26 11:10:00|2527.51|2518.81|2526.31|2517.61|2527.51|2518.81|2523.4|2514.7|907
1643195700000|2022-01-26 11:15:00|2526.34|2517.64|2526|2517.3|2529.13|2520.43|2521.35|2512.65|883
1643196000000|2022-01-26 11:20:00|2526.01|2517.31|2528.66|2519.96|2530.17|2521.47|2524.9|2516.2|737
1643196300000|2022-01-26 11:25:00|2528.84|2520.14|2529.07|2520.37|2529.27|2520.57|2523.77|2515.07|501
1643196600000|2022-01-26 11:30:00|2528.48|2519.78|2539.29|2530.59|2542|2533.3|2527.61|2518.91|971
1643196900000|2022-01-26 11:35:00|2539.19|2530.49|2533.75|2525.05|2539.2|2530.5|2533.27|2524.57|961
1643197200000|2022-01-26 11:40:00|2533.81|2525.11|2543.55|2534.85|2546.59|2537.89|2532.31|2523.61|884
1643197500000|2022-01-26 11:45:00|2543.3|2534.6|2537.99|2529.29|2544.68|2535.98|2536.95|2528.25|886
1643197800000|2022-01-26 11:50:00|2538|2529.3|2547.59|2538.89|2550.07|2541.37|2537.2|2528.5|927
1643198100000|2022-01-26 11:55:00|2547.62|2538.92|2552.97|2544.27|2553.7|2545|2545.64|2536.94|989
1643198400000|2022-01-26 12:00:00|2552.92|2544.22|2541.2|2532.5|2553.69|2544.99|2539.81|2531.11|1015
1643198700000|2022-01-26 12:05:00|2541.43|2532.73|2550.53|2541.83|2550.57|2541.87|2540.16|2531.46|905
1643199000000|2022-01-26 12:10:00|2549.63|2540.93|2546.21|2537.51|2551.82|2543.12|2545.01|2536.31|794
1643199300000|2022-01-26 12:15:00|2546.02|2537.32|2543.88|2535.18|2546.55|2537.85|2540.71|2532.01|885
1643199600000|2022-01-26 12:20:00|2543.76|2535.06|2541.08|2532.38|2546.33|2537.63|2541.08|2532.38|834
1643199900000|2022-01-26 12:25:00|2541.1|2532.4|2541.23|2532.53|2542.9|2534.2|2539.79|2531.09|868
1643200200000|2022-01-26 12:30:00|2541.21|2532.51|2544.73|2536.03|2545.18|2536.48|2536.3|2527.6|944
1643200500000|2022-01-26 12:35:00|2544.74|2536.04|2549.45|2540.75|2551.98|2543.28|2543.91|2535.21|957
1643200800000|2022-01-26 12:40:00|2549.32|2540.62|2541.92|2533.22|2550.96|2542.26|2540.47|2531.77|870
1643201100000|2022-01-26 12:45:00|2541.84|2533.14|2542.21|2533.51|2548.79|2540.09|2539.9|2531.2|799
1643201400000|2022-01-26 12:50:00|2542.22|2533.52|2539.07|2530.37|2545.75|2537.05|2537.45|2528.75|778
1643201700000|2022-01-26 12:55:00|2539.27|2530.57|2539.16|2530.46|2545.1|2536.4|2538.53|2529.83|859
1643202000000|2022-01-26 13:00:00|2539.07|2530.37|2544.4|2535.7|2545.99|2537.29|2539.07|2530.37|845
1643202300000|2022-01-26 13:05:00|2544.41|2535.71|2564.15|2555.45|2569.52|2560.82|2532.03|2523.33|1087
1643202600000|2022-01-26 13:10:00|2564.11|2555.41|2549.28|2540.58|2566.26|2557.56|2546.3|2537.6|1060
1643202900000|2022-01-26 13:15:00|2549.29|2540.59|2554.5|2545.8|2555.68|2546.98|2545.12|2536.42|1070
1643203200000|2022-01-26 13:20:00|2554.54|2545.84|2589.45|2580.75|2591.57|2582.87|2553.77|2545.07|1011
1643203500000|2022-01-26 13:25:00|2589.28|2580.58|2596.98|2588.28|2596.98|2588.28|2585.85|2577.15|949
1643203800000|2022-01-26 13:30:00|2596.97|2588.27|2593.65|2584.95|2600.76|2592.06|2591.1|2582.4|1067
1643204100000|2022-01-26 13:35:00|2593.59|2584.89|2598.97|2590.27|2605.52|2596.82|2591.45|2582.75|1046
1643204400000|2022-01-26 13:40:00|2599.82|2591.12|2603.43|2594.73|2605.18|2596.48|2596.5|2587.8|946
1643204700000|2022-01-26 13:45:00|2603.39|2594.69|2636.14|2627.44|2636.84|2628.14|2601.9|2593.2|1122
1643205000000|2022-01-26 13:50:00|2636|2627.3|2633.01|2624.31|2640.96|2632.26|2632.34|2623.64|1060
1643205300000|2022-01-26 13:55:00|2633.62|2624.92|2630.03|2621.33|2633.86|2625.16|2621.85|2613.15|1020
1643205600000|2022-01-26 14:00:00|2630.35|2621.65|2634.47|2625.77|2641.71|2633.01|2620.9|2612.2|1070
1643205900000|2022-01-26 14:05:00|2634.17|2625.47|2636.51|2627.81|2648.6|2639.9|2633.2|2624.5|1025
1643206200000|2022-01-26 14:10:00|2636.56|2627.86|2656.22|2647.52|2657.04|2648.34|2629.25|2620.55|1050
1643206500000|2022-01-26 14:15:00|2657.12|2648.42|2655.39|2646.69|2657.38|2648.68|2644.5|2635.8|1044
1643206800000|2022-01-26 14:20:00|2655.46|2646.76|2653.22|2644.52|2672.78|2664.08|2651.82|2643.12|993
1643207100000|2022-01-26 14:25:00|2653.23|2644.53|2660.22|2651.52|2666.66|2657.96|2652.16|2643.46|910
1643207400000|2022-01-26 14:30:00|2660.81|2652.11|2635.03|2626.33|2665.58|2656.88|2633.41|2624.71|804
1643207700000|2022-01-26 14:35:00|2635.47|2626.77|2641.26|2632.56|2647.45|2638.75|2631.5|2622.8|840
1643208000000|2022-01-26 14:40:00|2641.23|2632.53|2634|2625.3|2646.18|2637.48|2632.6|2623.9|1060
1643208300000|2022-01-26 14:45:00|2633.96|2625.26|2650.04|2641.34|2651.44|2642.74|2633.69|2624.99|1012
1643208600000|2022-01-26 14:50:00|2649.85|2641.15|2646.3|2637.6|2649.99|2641.29|2642.24|2633.54|1054
1643208900000|2022-01-26 14:55:00|2646.31|2637.61|2652.33|2643.63|2652.35|2643.65|2643.55|2634.85|863
1643209200000|2022-01-26 15:00:00|2652.18|2643.48|2662.27|2653.57|2665.04|2656.34|2645.57|2636.87|978
1643209500000|2022-01-26 15:05:00|2662.31|2653.61|2654.51|2645.81|2663.96|2655.26|2650.93|2642.23|1023
1643209800000|2022-01-26 15:10:00|2654.19|2645.49|2639.22|2630.52|2654.92|2646.22|2635.31|2626.61|1016
1643210100000|2022-01-26 15:15:00|2639.12|2630.42|2644.96|2636.26|2645.72|2637.02|2629.42|2620.72|943
1643210400000|2022-01-26 15:20:00|2644.81|2636.11|2630.84|2622.14|2646.5|2637.8|2630.65|2621.95|1006
1643210700000|2022-01-26 15:25:00|2630.58|2621.88|2614.68|2605.98|2631.34|2622.64|2608.51|2599.81|1075
1643211000000|2022-01-26 15:30:00|2614.71|2606.01|2625.49|2616.79|2629.41|2620.71|2611.23|2602.53|1088
1643211300000|2022-01-26 15:35:00|2625.52|2616.82|2618.38|2609.68|2627.43|2618.73|2615.69|2606.99|991
1643211600000|2022-01-26 15:40:00|2618.5|2609.8|2608.23|2599.53|2621.61|2612.91|2607.73|2599.03|930
1643211900000|2022-01-26 15:45:00|2608.07|2599.37|2597.11|2588.41|2615.39|2606.69|2595.71|2587.01|1084
1643212200000|2022-01-26 15:50:00|2597.01|2588.31|2604.62|2595.92|2606.31|2597.61|2592.72|2584.02|1089
1643212500000|2022-01-26 15:55:00|2604.52|2595.82|2611.32|2602.62|2614.08|2605.38|2597.94|2589.24|992
1643212800000|2022-01-26 16:00:00|2611.04|2602.34|2605.25|2596.55|2612.18|2603.48|2600.64|2591.94|1035
1643213100000|2022-01-26 16:05:00|2605.49|2596.79|2616.73|2608.03|2622.22|2613.52|2604.45|2595.75|1005
1643213400000|2022-01-26 16:10:00|2616.74|2608.04|2622.62|2613.92|2623.32|2614.62|2615.58|2606.88|869
1643213700000|2022-01-26 16:15:00|2622.67|2613.97|2613.11|2604.41|2624.69|2615.99|2611.16|2602.46|951
1643214000000|2022-01-26 16:20:00|2613.55|2604.85|2616.88|2608.18|2623.12|2614.42|2612.48|2603.78|951
1643214300000|2022-01-26 16:25:00|2616.59|2607.89|2615.86|2607.16|2621.17|2612.47|2614.7|2606|952
1643214600000|2022-01-26 16:30:00|2615.74|2607.04|2609.52|2600.82|2620.8|2612.1|2607.68|2598.98|768
1643214900000|2022-01-26 16:35:00|2609.49|2600.79|2612.49|2603.79|2612.99|2604.29|2604.83|2596.13|921
1643215200000|2022-01-26 16:40:00|2612.53|2603.83|2614.82|2606.12|2619.75|2611.05|2610.73|2602.03|1019
1643215500000|2022-01-26 16:45:00|2615.24|2606.54|2617.76|2609.06|2618.62|2609.92|2612.71|2604.01|996
1643215800000|2022-01-26 16:50:00|2617.84|2609.14|2616.16|2607.46|2621.79|2613.09|2610|2601.3|1036
1643216100000|2022-01-26 16:55:00|2616.2|2607.5|2620.46|2611.76|2623.23|2614.53|2615.88|2607.18|872
1643216400000|2022-01-26 17:00:00|2620.51|2611.81|2638.06|2629.36|2638.06|2629.36|2620.46|2611.76|1028
1643216700000|2022-01-26 17:05:00|2638.07|2629.37|2638.88|2630.18|2643.05|2634.35|2635.41|2626.71|1000
1643217000000|2022-01-26 17:10:00|2638.87|2630.17|2633.26|2624.56|2638.97|2630.27|2633.26|2624.56|1043
1643217300000|2022-01-26 17:15:00|2633.3|2624.6|2625.31|2616.61|2635.86|2627.16|2625.09|2616.39|889
1643217600000|2022-01-26 17:20:00|2625.14|2616.44|2624.67|2615.97|2628.63|2619.93|2624.22|2615.52|751
1643217900000|2022-01-26 17:25:00|2624.88|2616.18|2628.4|2619.7|2630.44|2621.74|2624.88|2616.18|771
1643218200000|2022-01-26 17:30:00|2629.22|2620.52|2609.54|2600.84|2630.69|2621.99|2609.4|2600.7|848
1643218500000|2022-01-26 17:35:00|2609.52|2600.82|2608.94|2600.24|2616.5|2607.8|2608|2599.3|1034
1643218800000|2022-01-26 17:40:00|2608.95|2600.25|2617.48|2608.78|2619.29|2610.59|2607.21|2598.51|854
1643219100000|2022-01-26 17:45:00|2616.72|2608.02|2609.6|2600.9|2619.73|2611.03|2607.81|2599.11|924
1643219400000|2022-01-26 17:50:00|2609.52|2600.82|2601.77|2593.07|2610.41|2601.71|2600.75|2592.05|932
1643219700000|2022-01-26 17:55:00|2601.72|2593.02|2600.75|2592.05|2606.26|2597.56|2597.33|2588.63|932
1643220000000|2022-01-26 18:00:00|2601.37|2592.67|2575.56|2566.86|2604.04|2595.34|2571.96|2563.26|1097
1643220300000|2022-01-26 18:05:00|2575.66|2566.96|2577.39|2568.69|2582.01|2573.31|2567.88|2559.18|1061
1643220600000|2022-01-26 18:10:00|2577.43|2568.73|2585.34|2576.64|2590.58|2581.88|2576.66|2567.96|972
1643220900000|2022-01-26 18:15:00|2586.14|2577.44|2579.98|2571.28|2588.37|2579.67|2576.77|2568.07|989
1643221200000|2022-01-26 18:20:00|2579.87|2571.17|2576.74|2568.04|2580.3|2571.6|2570.81|2562.11|1029
1643221500000|2022-01-26 18:25:00|2576.85|2568.15|2579.35|2570.65|2580.53|2571.83|2572.75|2564.05|1036
1643221800000|2022-01-26 18:30:00|2579.52|2570.82|2571.7|2563|2586.14|2577.44|2570.11|2561.41|1006
1643222100000|2022-01-26 18:35:00|2571.68|2562.98|2573.08|2564.38|2575.72|2567.02|2569.79|2561.09|914
1643222400000|2022-01-26 18:40:00|2573.07|2564.37|2576|2567.3|2582.92|2574.22|2571.42|2562.72|1052
1643222700000|2022-01-26 18:45:00|2575.81|2567.11|2577.63|2568.93|2579.7|2571|2574.36|2565.66|925
1643223000000|2022-01-26 18:50:00|2577.52|2568.82|2623.93|2615.23|2628.9|2620.2|2576.19|2567.49|1060
1643223300000|2022-01-26 18:55:00|2623.14|2614.44|2610.9|2602.2|2624.49|2615.79|2594|2585.3|1084
1643223600000|2022-01-26 19:00:00|2611.38|2602.68|2697.9|2689.2|2702.39|2693.69|2608.76|2600.06|851
1643223900000|2022-01-26 19:05:00|2697.73|2689.03|2719.98|2711.28|2726.36|2717.66|2690.09|2681.39|1164
1643224200000|2022-01-26 19:10:00|2719.63|2710.93|2633.87|2625.17|2720.94|2712.24|2633.63|2624.93|1181
1643224500000|2022-01-26 19:15:00|2634.36|2625.66|2613.34|2604.64|2656.75|2648.05|2592.42|2583.72|1155
1643224800000|2022-01-26 19:20:00|2611.64|2602.94|2628.35|2619.65|2628.35|2619.65|2605.74|2597.04|1164
1643225100000|2022-01-26 19:25:00|2628.4|2619.7|2652.69|2643.99|2671.78|2663.08|2628.4|2619.7|1169
1643225400000|2022-01-26 19:30:00|2652.47|2643.77|2625.32|2616.62|2654.52|2645.82|2618.62|2609.92|1180
1643225700000|2022-01-26 19:35:00|2624.92|2616.22|2657.87|2649.17|2662.56|2653.86|2612.2|2603.5|1134
1643226000000|2022-01-26 19:40:00|2658.49|2649.79|2618.47|2609.77|2661.26|2652.56|2618.38|2609.68|1182
1643226300000|2022-01-26 19:45:00|2618.14|2609.44|2581.87|2573.17|2626.21|2617.51|2579.49|2570.79|1171
1643226600000|2022-01-26 19:50:00|2581.25|2572.55|2592.08|2583.38|2599.69|2590.99|2573.36|2564.66|1160
1643226900000|2022-01-26 19:55:00|2592.35|2583.65|2578.62|2569.92|2592.35|2583.65|2574.32|2565.62|1168
1643227200000|2022-01-26 20:00:00|2578.82|2570.12|2524.7|2516|2578.82|2570.12|2519.39|2510.69|1144
1643227500000|2022-01-26 20:05:00|2524.49|2515.79|2518.89|2510.19|2539.69|2530.99|2518.86|2510.16|1159
1643227800000|2022-01-26 20:10:00|2517.15|2508.45|2518.5|2509.8|2538.56|2529.86|2517.04|2508.34|1135
1643228100000|2022-01-26 20:15:00|2516.81|2508.11|2487.22|2478.52|2523.15|2514.45|2486.27|2477.57|1107
1643228400000|2022-01-26 20:20:00|2487.08|2478.38|2491.38|2482.68|2497.83|2489.13|2475.02|2466.32|1150
1643228700000|2022-01-26 20:25:00|2491.43|2482.73|2524.66|2515.96|2532.41|2523.71|2480.77|2472.07|1147
1643229000000|2022-01-26 20:30:00|2524.36|2515.66|2511.04|2502.34|2532.69|2523.99|2509.25|2500.55|1118
1643229300000|2022-01-26 20:35:00|2511.16|2502.46|2507.83|2499.13|2513|2504.3|2487.15|2478.45|1174
1643229600000|2022-01-26 20:40:00|2507.24|2498.54|2518.65|2509.95|2528.09|2519.39|2503.24|2494.54|1155
1643229900000|2022-01-26 20:45:00|2518.36|2509.66|2513.25|2504.55|2523.97|2515.27|2499.08|2490.38|1103
1643230200000|2022-01-26 20:50:00|2513.16|2504.46|2526.43|2517.73|2527.02|2518.32|2503.63|2494.93|1096
1643230500000|2022-01-26 20:55:00|2525.48|2516.78|2523.39|2514.69|2529.15|2520.45|2513.59|2504.89|1159
1643230800000|2022-01-26 21:00:00|2524.02|2515.32|2533.73|2525.03|2536.84|2528.14|2521.65|2512.95|1119
1643231100000|2022-01-26 21:05:00|2534.06|2525.36|2526.02|2517.32|2539.83|2531.13|2519.95|2511.25|1127
1643231400000|2022-01-26 21:10:00|2526.01|2517.31|2522.55|2513.85|2535.55|2526.85|2521.38|2512.68|964
1643231700000|2022-01-26 21:15:00|2522.51|2513.81|2510.19|2501.49|2524.88|2516.18|2506.41|2497.71|1101
1643232000000|2022-01-26 21:20:00|2510.09|2501.39|2489.07|2480.37|2510.11|2501.41|2489.07|2480.37|1139
1643232300000|2022-01-26 21:25:00|2489.01|2480.31|2498.7|2490|2502.95|2494.25|2486.96|2478.26|1080
1643232600000|2022-01-26 21:30:00|2498.81|2490.11|2468.02|2459.32|2500.84|2492.14|2467.52|2458.82|1105
1643232900000|2022-01-26 21:35:00|2468.21|2459.51|2455.61|2446.91|2472.2|2463.5|2453.84|2445.14|1099
1643233200000|2022-01-26 21:40:00|2455.62|2446.92|2454.25|2445.55|2469.17|2460.47|2451.4|2442.7|1055
1643233500000|2022-01-26 21:45:00|2454.11|2445.41|2432.79|2424.09|2454.2|2445.5|2430.6|2421.9|1081
1643233800000|2022-01-26 21:50:00|2432.85|2424.15|2427.2|2418.5|2441.72|2433.02|2424.07|2415.37|1100
1643234100000|2022-01-26 21:55:00|2427.29|2418.59|2423.74|2415.04|2439.89|2431.19|2418.36|2409.66|1102
1643234400000|2022-01-26 22:00:00|2424.09|2415.39|2426.08|2417.38|2432.09|2423.39|2414.56|2405.86|1111
1643234700000|2022-01-26 22:05:00|2426.18|2417.48|2414.81|2406.11|2426.61|2417.91|2409.04|2400.34|1116
1643235000000|2022-01-26 22:10:00|2414.83|2406.13|2419.8|2411.1|2423.38|2414.68|2412.19|2403.49|1115
1643235300000|2022-01-26 22:15:00|2419.67|2410.97|2433.58|2424.88|2434.6|2425.9|2412.68|2403.98|1125
1643235600000|2022-01-26 22:20:00|2433.8|2425.1|2428.18|2419.48|2435.45|2426.75|2423.27|2414.57|1025
1643235900000|2022-01-26 22:25:00|2428.19|2419.49|2427.18|2418.48|2433.44|2424.74|2424.63|2415.93|1067
1643236200000|2022-01-26 22:30:00|2427.12|2418.42|2434.88|2426.18|2438.85|2430.15|2423.83|2415.13|873
1643236500000|2022-01-26 22:35:00|2434.83|2426.13|2442.86|2434.16|2443.14|2434.44|2434.83|2426.13|994
1643236800000|2022-01-26 22:40:00|2442.98|2434.28|2438.07|2429.37|2442.98|2434.28|2429.72|2421.02|966
1643237100000|2022-01-26 22:45:00|2438.06|2429.36|2439.33|2430.63|2442.55|2433.85|2434.34|2425.64|915
1643237400000|2022-01-26 22:50:00|2439.5|2430.8|2447.32|2438.62|2448.43|2439.73|2434.06|2425.36|931
1643237700000|2022-01-26 22:55:00|2447.66|2438.96|2443.73|2435.03|2448.13|2439.43|2440.52|2431.82|964
1643238000000|2022-01-26 23:00:00|2443.71|2435.01|2446.5|2437.8|2449.76|2441.06|2439.37|2430.67|1062
1643238300000|2022-01-26 23:05:00|2446.58|2437.88|2448|2439.3|2448.62|2439.92|2441.65|2432.95|1062
1643238600000|2022-01-26 23:10:00|2447.96|2439.26|2464.87|2456.17|2470.41|2461.71|2447.55|2438.85|1149
1643238900000|2022-01-26 23:15:00|2465.21|2456.51|2467.36|2458.66|2468.62|2459.92|2462.55|2453.85|1062
1643239200000|2022-01-26 23:20:00|2467.34|2458.64|2477.69|2468.99|2478.09|2469.39|2467.11|2458.41|959
1643239500000|2022-01-26 23:25:00|2477.68|2468.98|2477.34|2468.64|2478.89|2470.19|2472.11|2463.41|1018
1643239800000|2022-01-26 23:30:00|2477.29|2468.59|2478.72|2470.02|2483.45|2474.75|2475.9|2467.2|1006
1643240100000|2022-01-26 23:35:00|2478.77|2470.07|2467.23|2458.53|2482.7|2474|2467.03|2458.33|1032
1643240400000|2022-01-26 23:40:00|2467.11|2458.41|2472.24|2463.54|2476.2|2467.5|2466.76|2458.06|991
1643240700000|2022-01-26 23:45:00|2472.3|2463.6|2474.4|2465.7|2474.72|2466.02|2468.68|2459.98|982
1643241000000|2022-01-26 23:50:00|2474.09|2465.39|2469.55|2460.85|2475.84|2467.14|2467.88|2459.18|957
1643241300000|2022-01-26 23:55:00|2469.6|2460.9|2468.18|2459.48|2474.56|2465.86|2466.66|2457.96|989
1643241600000|2022-01-27 00:00:00|2469.28|2460.58|2467.8|2459.1|2469.28|2460.58|2453.76|2445.06|1072
1643241900000|2022-01-27 00:05:00|2467.74|2459.04|2486|2477.3|2487.95|2479.25|2465.71|2457.01|992
1643242200000|2022-01-27 00:10:00|2485.69|2476.99|2488.86|2480.16|2489.39|2480.69|2481.36|2472.66|1012
1643242500000|2022-01-27 00:15:00|2488.87|2480.17|2497.94|2489.24|2500.67|2491.97|2485.17|2476.47|1009
1643242800000|2022-01-27 00:20:00|2497.92|2489.22|2494.32|2485.62|2499.97|2491.27|2492.68|2483.98|1032
1643243100000|2022-01-27 00:25:00|2494.3|2485.6|2488.57|2479.87|2495.23|2486.53|2487.54|2478.84|1001
1643243400000|2022-01-27 00:30:00|2488.62|2479.92|2481.95|2473.25|2491.6|2482.9|2476.27|2467.57|1044
1643243700000|2022-01-27 00:35:00|2482.18|2473.48|2494.44|2485.74|2494.44|2485.74|2480.09|2471.39|946
1643244000000|2022-01-27 00:40:00|2494.34|2485.64|2490.99|2482.29|2498.1|2489.4|2488.27|2479.57|982
1643244300000|2022-01-27 00:45:00|2490.98|2482.28|2496.08|2487.38|2496.24|2487.54|2488.39|2479.69|956
1643244600000|2022-01-27 00:50:00|2496.03|2487.33|2485.01|2476.31|2496.14|2487.44|2484.9|2476.2|1021
1643244900000|2022-01-27 00:55:00|2485.1|2476.4|2490.61|2481.91|2493.31|2484.61|2483.98|2475.28|1013
1643245200000|2022-01-27 01:00:00|2490.62|2481.92|2478.22|2469.52|2490.68|2481.98|2475.32|2466.62|1069
1643245500000|2022-01-27 01:05:00|2477.8|2469.1|2461.26|2452.56|2478.6|2469.9|2455.65|2446.95|1037
1643245800000|2022-01-27 01:10:00|2460.89|2452.19|2465.97|2457.27|2470.08|2461.38|2459.85|2451.15|1060
1643246100000|2022-01-27 01:15:00|2466.17|2457.47|2446.85|2438.15|2469.53|2460.83|2446.14|2437.44|1061
1643246400000|2022-01-27 01:20:00|2447|2438.3|2450.02|2441.32|2451.12|2442.42|2441.02|2432.32|1066
1643246700000|2022-01-27 01:25:00|2450.11|2441.41|2446.22|2437.52|2455.24|2446.54|2445.99|2437.29|1070
1643247000000|2022-01-27 01:30:00|2446.2|2437.5|2418.74|2410.04|2446.55|2437.85|2417.54|2408.84|1081
1643247300000|2022-01-27 01:35:00|2418.89|2410.19|2413.45|2404.75|2422.31|2413.61|2412.48|2403.78|1108
1643247600000|2022-01-27 01:40:00|2413.74|2405.04|2427.44|2418.74|2427.75|2419.05|2412.55|2403.85|1081
1643247900000|2022-01-27 01:45:00|2427.37|2418.67|2416.85|2408.15|2433.37|2424.67|2416.3|2407.6|1111
1643248200000|2022-01-27 01:50:00|2416.64|2407.94|2397.47|2388.77|2419.97|2411.27|2397.23|2388.53|1093
1643248500000|2022-01-27 01:55:00|2397.84|2389.14|2395.17|2386.47|2402.31|2393.61|2388.99|2380.29|1137
1643248800000|2022-01-27 02:00:00|2395.68|2386.98|2392.82|2384.12|2400.12|2391.42|2385.68|2376.98|1120
1643249100000|2022-01-27 02:05:00|2392.8|2384.1|2388.54|2379.84|2393.93|2385.23|2380.95|2372.25|1105
1643249400000|2022-01-27 02:10:00|2388.4|2379.7|2382.96|2374.26|2390.74|2382.04|2377.8|2369.1|1078
1643249700000|2022-01-27 02:15:00|2383.14|2374.44|2388.46|2379.76|2395.61|2386.91|2383.14|2374.44|1096
1643250000000|2022-01-27 02:20:00|2387.92|2379.22|2375.54|2366.84|2392.3|2383.6|2370.82|2362.12|1111
1643250300000|2022-01-27 02:25:00|2375.67|2366.97|2380.02|2371.32|2382.38|2373.68|2369.91|2361.21|1120
1643250600000|2022-01-27 02:30:00|2380.05|2371.35|2366.91|2358.21|2383.44|2374.74|2361.94|2353.24|1107
1643250900000|2022-01-27 02:35:00|2366.77|2358.07|2376.59|2367.89|2381.09|2372.39|2363.01|2354.31|1109
1643251200000|2022-01-27 02:40:00|2376.48|2367.78|2382.87|2374.17|2385.92|2377.22|2374.78|2366.08|1016
1643251500000|2022-01-27 02:45:00|2383.19|2374.49|2392.77|2384.07|2394.43|2385.73|2383.18|2374.48|1105
1643251800000|2022-01-27 02:50:00|2392.72|2384.02|2390.5|2381.8|2394.64|2385.94|2384.38|2375.68|1057
1643252100000|2022-01-27 02:55:00|2390.36|2381.66|2393.35|2384.65|2395.38|2386.68|2387.13|2378.43|1084
1643252400000|2022-01-27 03:00:00|2393.25|2384.55|2402.62|2393.92|2404.59|2395.89|2391.37|2382.67|1075
1643252700000|2022-01-27 03:05:00|2402.6|2393.9|2411.55|2402.85|2411.94|2403.24|2401.25|2392.55|1076
1643253000000|2022-01-27 03:10:00|2411.56|2402.86|2401.44|2392.74|2411.89|2403.19|2400.75|2392.05|1072
1643253300000|2022-01-27 03:15:00|2401.54|2392.84|2405.63|2396.93|2407.29|2398.59|2399.21|2390.51|1009
1643253600000|2022-01-27 03:20:00|2404.77|2396.07|2399.92|2391.22|2408.18|2399.48|2399.52|2390.82|1029
1643253900000|2022-01-27 03:25:00|2399.99|2391.29|2407.13|2398.43|2407.48|2398.78|2398.38|2389.68|1035
1643254200000|2022-01-27 03:30:00|2407.02|2398.32|2401.85|2393.15|2407.91|2399.21|2400.57|2391.87|1020
1643254500000|2022-01-27 03:35:00|2401.99|2393.29|2388.79|2380.09|2402.83|2394.13|2387.16|2378.46|1000
1643254800000|2022-01-27 03:40:00|2388.74|2380.04|2366.58|2357.88|2390.09|2381.39|2360.04|2351.34|1140
1643255100000|2022-01-27 03:45:00|2367.7|2359|2364.27|2355.57|2372.18|2363.48|2361.09|2352.39|1109
1643255400000|2022-01-27 03:50:00|2364.28|2355.58|2377.45|2368.75|2379.37|2370.67|2363.46|2354.76|1030
1643255700000|2022-01-27 03:55:00|2377.46|2368.76|2370|2361.3|2378.12|2369.42|2367.67|2358.97|1010
1643256000000|2022-01-27 04:00:00|2369.8|2361.1|2373.1|2364.4|2377.84|2369.14|2366.23|2357.53|951
1643256300000|2022-01-27 04:05:00|2372.33|2363.63|2393.55|2384.85|2393.57|2384.87|2371.55|2362.85|1027
1643256600000|2022-01-27 04:10:00|2393.54|2384.84|2390.53|2381.83|2403.84|2395.14|2390.29|2381.59|1140
1643256900000|2022-01-27 04:15:00|2390.29|2381.59|2395.34|2386.64|2396.13|2387.43|2381.75|2373.05|1114
1643257200000|2022-01-27 04:20:00|2395.17|2386.47|2377.97|2369.27|2395.44|2386.74|2375.6|2366.9|918
1643257500000|2022-01-27 04:25:00|2377.96|2369.26|2378.54|2369.84|2382.51|2373.81|2369.23|2360.53|976
1643257800000|2022-01-27 04:30:00|2378.52|2369.82|2385.45|2376.75|2388.08|2379.38|2372.89|2364.19|1058
1643258100000|2022-01-27 04:35:00|2385.43|2376.73|2393.68|2384.98|2394.15|2385.45|2382.3|2373.6|1017
1643258400000|2022-01-27 04:40:00|2393.64|2384.94|2390.54|2381.84|2393.94|2385.24|2388.65|2379.95|858
1643258700000|2022-01-27 04:45:00|2390.59|2381.89|2398.92|2390.22|2400.02|2391.32|2389.68|2380.98|953
1643259000000|2022-01-27 04:50:00|2398.96|2390.26|2401.1|2392.4|2401.58|2392.88|2397.42|2388.72|775
1643259300000|2022-01-27 04:55:00|2400.8|2392.1|2399.48|2390.78|2402.55|2393.85|2398.54|2389.84|796
1643259600000|2022-01-27 05:00:00|2399.3|2390.6|2406.89|2398.19|2406.98|2398.28|2398.96|2390.26|808
1643259900000|2022-01-27 05:05:00|2407.7|2399|2401.55|2392.85|2413.95|2405.25|2400.85|2392.15|1010
1643260200000|2022-01-27 05:10:00|2401.88|2393.18|2397.01|2388.31|2402.81|2394.11|2396.85|2388.15|886
1643260500000|2022-01-27 05:15:00|2396.97|2388.27|2405.01|2396.31|2408.38|2399.68|2393.55|2384.85|853
1643260800000|2022-01-27 05:20:00|2404.38|2395.68|2405.54|2396.84|2408.28|2399.58|2403.34|2394.64|864
1643261100000|2022-01-27 05:25:00|2405.6|2396.9|2403.6|2394.9|2409.01|2400.31|2402.28|2393.58|799
1643261400000|2022-01-27 05:30:00|2403.51|2394.81|2399.83|2391.13|2409.08|2400.38|2399.47|2390.77|896
1643261700000|2022-01-27 05:35:00|2399.47|2390.77|2391.09|2382.39|2402.65|2393.95|2389.48|2380.78|849
1643262000000|2022-01-27 05:40:00|2391.15|2382.45|2397.23|2388.53|2399.33|2390.63|2386.01|2377.31|845
1643262300000|2022-01-27 05:45:00|2397.24|2388.54|2398.76|2390.06|2402.72|2394.02|2392.98|2384.28|866
1643262600000|2022-01-27 05:50:00|2398.83|2390.13|2390.6|2381.9|2400.33|2391.63|2390.6|2381.9|870
1643262900000|2022-01-27 05:55:00|2391.04|2382.34|2394.96|2386.26|2398.05|2389.35|2390.14|2381.44|870
1643263200000|2022-01-27 06:00:00|2394.8|2386.1|2389.38|2380.68|2396.43|2387.73|2388.79|2380.09|827
1643263500000|2022-01-27 06:05:00|2389.39|2380.69|2387.34|2378.64|2390.42|2381.72|2380.12|2371.42|903
1643263800000|2022-01-27 06:10:00|2387.35|2378.65|2386.37|2377.67|2390.73|2382.03|2384.41|2375.71|905
1643264100000|2022-01-27 06:15:00|2386.68|2377.98|2389.89|2381.19|2392.81|2384.11|2383.45|2374.75|889
1643264400000|2022-01-27 06:20:00|2389.75|2381.05|2387.73|2379.03|2390.97|2382.27|2386.37|2377.67|858
1643264700000|2022-01-27 06:25:00|2387.85|2379.15|2384.36|2375.66|2389.82|2381.12|2382.8|2374.1|887
1643265000000|2022-01-27 06:30:00|2383.63|2374.93|2386.67|2377.97|2388.14|2379.44|2381.06|2372.36|890
1643265300000|2022-01-27 06:35:00|2386.68|2377.98|2398.66|2389.96|2400.18|2391.48|2386.33|2377.63|875
1643265600000|2022-01-27 06:40:00|2398.6|2389.9|2400.76|2392.06|2403.13|2394.43|2395.98|2387.28|815
1643265900000|2022-01-27 06:45:00|2400.73|2392.03|2404.13|2395.43|2404.51|2395.81|2397.28|2388.58|933
1643266200000|2022-01-27 06:50:00|2403.64|2394.94|2407.68|2398.98|2408.31|2399.61|2401.33|2392.63|1021
1643266500000|2022-01-27 06:55:00|2408.14|2399.44|2405.98|2397.28|2408.23|2399.53|2404.43|2395.73|958
1643266800000|2022-01-27 07:00:00|2406.01|2397.31|2403.11|2394.41|2407.97|2399.27|2401.38|2392.68|1010
1643267100000|2022-01-27 07:05:00|2403.23|2394.53|2399.04|2390.34|2407.78|2399.08|2399.02|2390.32|991
1643267400000|2022-01-27 07:10:00|2399.02|2390.32|2394.98|2386.28|2402.47|2393.77|2393.43|2384.73|1038
1643267700000|2022-01-27 07:15:00|2394.96|2386.26|2412.74|2404.04|2413.09|2404.39|2394.91|2386.21|984
1643268000000|2022-01-27 07:20:00|2412.71|2404.01|2412.24|2403.54|2414.25|2405.55|2409.18|2400.48|903
1643268300000|2022-01-27 07:25:00|2412.41|2403.71|2419.34|2410.64|2423.77|2415.07|2412.15|2403.45|1082
1643268600000|2022-01-27 07:30:00|2419.42|2410.72|2420.08|2411.38|2422.81|2414.11|2416.6|2407.9|1067
1643268900000|2022-01-27 07:35:00|2420.18|2411.48|2419.73|2411.03|2421.84|2413.14|2416.72|2408.02|1012
1643269200000|2022-01-27 07:40:00|2419.64|2410.94|2424.1|2415.4|2424.5|2415.8|2418.06|2409.36|999
1643269500000|2022-01-27 07:45:00|2423.44|2414.74|2417.54|2408.84|2424.36|2415.66|2414.63|2405.93|963
1643269800000|2022-01-27 07:50:00|2417.39|2408.69|2419.66|2410.96|2419.91|2411.21|2412.62|2403.92|971
1643270100000|2022-01-27 07:55:00|2419.54|2410.84|2408.82|2400.12|2421.32|2412.62|2408.26|2399.56|944
1643270400000|2022-01-27 08:00:00|2409.25|2400.55|2404.89|2396.19|2410.42|2401.72|2403.08|2394.38|1056
1643270700000|2022-01-27 08:05:00|2404.91|2396.21|2412.29|2403.59|2413.56|2404.86|2402.91|2394.21|992
1643271000000|2022-01-27 08:10:00|2412.12|2403.42|2419.03|2410.33|2419.58|2410.88|2409.06|2400.36|940
1643271300000|2022-01-27 08:15:00|2419.46|2410.76|2415.06|2406.36|2420.32|2411.62|2409.86|2401.16|1013
1643271600000|2022-01-27 08:20:00|2415.13|2406.43|2410.82|2402.12|2417.09|2408.39|2408.81|2400.11|954
1643271900000|2022-01-27 08:25:00|2410.32|2401.62|2411.15|2402.45|2413.6|2404.9|2409.16|2400.46|1012
1643272200000|2022-01-27 08:30:00|2411.24|2402.54|2400.27|2391.57|2416.99|2408.29|2400.25|2391.55|1078
1643272500000|2022-01-27 08:35:00|2400.22|2391.52|2406.79|2398.09|2412.98|2404.28|2390.76|2382.06|1116
1643272800000|2022-01-27 08:40:00|2406.87|2398.17|2425.19|2416.49|2426.18|2417.48|2403.02|2394.32|1060
1643273100000|2022-01-27 08:45:00|2424.88|2416.18|2432.86|2424.16|2437.43|2428.73|2421.43|2412.73|1115
1643273400000|2022-01-27 08:50:00|2432.61|2423.91|2433.51|2424.81|2437.15|2428.45|2428.04|2419.34|1069
1643273700000|2022-01-27 08:55:00|2433.4|2424.7|2446.16|2437.46|2449.08|2440.38|2431.01|2422.31|1080
1643274000000|2022-01-27 09:00:00|2446.05|2437.35|2439.17|2430.47|2447.21|2438.51|2438.02|2429.32|1073
1643274300000|2022-01-27 09:05:00|2439.23|2430.53|2432.68|2423.98|2439.7|2431|2432.58|2423.88|1030
1643274600000|2022-01-27 09:10:00|2432.69|2423.99|2444.92|2436.22|2446.06|2437.36|2432.36|2423.66|1041
1643274900000|2022-01-27 09:15:00|2444.9|2436.2|2442.93|2434.23|2446.27|2437.57|2434.88|2426.18|1051
1643275200000|2022-01-27 09:20:00|2443.18|2434.48|2450.51|2441.81|2452.28|2443.58|2437.02|2428.32|1091
1643275500000|2022-01-27 09:25:00|2450.36|2441.66|2450.54|2441.84|2454.65|2445.95|2447.69|2438.99|1033
1643275800000|2022-01-27 09:30:00|2450.31|2441.61|2445.37|2436.67|2451.93|2443.23|2445.06|2436.36|999
1643276100000|2022-01-27 09:35:00|2445.23|2436.53|2449.91|2441.21|2451.93|2443.23|2440.71|2432.01|982
1643276400000|2022-01-27 09:40:00|2449.9|2441.2|2451.77|2443.07|2452.65|2443.95|2446|2437.3|929
1643276700000|2022-01-27 09:45:00|2451.69|2442.99|2453.6|2444.9|2454.35|2445.65|2448.53|2439.83|1036
1643277000000|2022-01-27 09:50:00|2453.73|2445.03|2450.34|2441.64|2454.93|2446.23|2449.84|2441.14|983
1643277300000|2022-01-27 09:55:00|2450.12|2441.42|2447.89|2439.19|2451.14|2442.44|2444.48|2435.78|809
1643277600000|2022-01-27 10:00:00|2447.9|2439.2|2448.29|2439.59|2449.45|2440.75|2442.2|2433.5|803
1643277900000|2022-01-27 10:05:00|2449.01|2440.31|2453.69|2444.99|2456.22|2447.52|2447.5|2438.8|907
1643278200000|2022-01-27 10:10:00|2453.66|2444.96|2450.66|2441.96|2455.32|2446.62|2447.34|2438.64|940
1643278500000|2022-01-27 10:15:00|2450.64|2441.94|2447.06|2438.36|2455.83|2447.13|2446.25|2437.55|950
1643278800000|2022-01-27 10:20:00|2447.03|2438.33|2445.49|2436.79|2450.14|2441.44|2444.88|2436.18|891
1643279100000|2022-01-27 10:25:00|2445.57|2436.87|2447.21|2438.51|2450.66|2441.96|2444.96|2436.26|937
1643279400000|2022-01-27 10:30:00|2447.3|2438.6|2435.23|2426.53|2447.46|2438.76|2434.01|2425.31|971
1643279700000|2022-01-27 10:35:00|2435.44|2426.74|2437.21|2428.51|2438.41|2429.71|2431.7|2423|792
1643280000000|2022-01-27 10:40:00|2437.08|2428.38|2426.95|2418.25|2437.1|2428.4|2426.28|2417.58|888
1643280300000|2022-01-27 10:45:00|2426.37|2417.67|2428.03|2419.33|2432.12|2423.42|2426.37|2417.67|937
1643280600000|2022-01-27 10:50:00|2428.31|2419.61|2427.46|2418.76|2428.41|2419.71|2423.3|2414.6|998
1643280900000|2022-01-27 10:55:00|2427.77|2419.07|2429.66|2420.96|2431.26|2422.56|2424.49|2415.79|1010
1643281200000|2022-01-27 11:00:00|2429.63|2420.93|2431.32|2422.62|2436.96|2428.26|2429.22|2420.52|1030
1643281500000|2022-01-27 11:05:00|2431.08|2422.38|2436.67|2427.97|2437.1|2428.4|2431.08|2422.38|924
1643281800000|2022-01-27 11:10:00|2436.79|2428.09|2441.1|2432.4|2442.54|2433.84|2436.35|2427.65|953
1643282100000|2022-01-27 11:15:00|2440.97|2432.27|2441.16|2432.46|2447.62|2438.92|2440.04|2431.34|1046
1643282400000|2022-01-27 11:20:00|2441.9|2433.2|2441.6|2432.9|2443.04|2434.34|2437.27|2428.57|980
1643282700000|2022-01-27 11:25:00|2441.58|2432.88|2454.34|2445.64|2455.1|2446.4|2441.3|2432.6|1040
1643283000000|2022-01-27 11:30:00|2454.31|2445.61|2459.2|2450.5|2459.57|2450.87|2452.93|2444.23|1003
1643283300000|2022-01-27 11:35:00|2459.26|2450.56|2447.84|2439.14|2461.45|2452.75|2445.67|2436.97|1076
1643283600000|2022-01-27 11:40:00|2448.02|2439.32|2450.86|2442.16|2453.83|2445.13|2446.53|2437.83|968
1643283900000|2022-01-27 11:45:00|2450.8|2442.1|2448.91|2440.21|2452.56|2443.86|2446.46|2437.76|986
1643284200000|2022-01-27 11:50:00|2448.89|2440.19|2453.79|2445.09|2453.94|2445.24|2447.38|2438.68|963
1643284500000|2022-01-27 11:55:00|2453.82|2445.12|2461.96|2453.26|2462.85|2454.15|2449.45|2440.75|993
1643284800000|2022-01-27 12:00:00|2462.03|2453.33|2460.64|2451.94|2471.33|2462.63|2460.23|2451.53|1087
1643285100000|2022-01-27 12:05:00|2460.74|2452.04|2459.31|2450.61|2462.17|2453.47|2456.36|2447.66|1040
1643285400000|2022-01-27 12:10:00|2459.17|2450.47|2473.68|2464.98|2474.83|2466.13|2458.24|2449.54|1091
1643285700000|2022-01-27 12:15:00|2473.36|2464.66|2463.72|2455.02|2475.36|2466.66|2462.96|2454.26|1101
1643286000000|2022-01-27 12:20:00|2463.69|2454.99|2457.3|2448.6|2466.26|2457.56|2456.61|2447.91|1052
1643286300000|2022-01-27 12:25:00|2457.39|2448.69|2457.7|2449|2460.88|2452.18|2456.76|2448.06|1014
1643286600000|2022-01-27 12:30:00|2457.55|2448.85|2450.82|2442.12|2461.24|2452.54|2449.31|2440.61|1068
1643286900000|2022-01-27 12:35:00|2450.38|2441.68|2453.9|2445.2|2456.4|2447.7|2448.13|2439.43|1020
1643287200000|2022-01-27 12:40:00|2454.83|2446.13|2452.82|2444.12|2456.6|2447.9|2450.23|2441.53|1031
1643287500000|2022-01-27 12:45:00|2452.69|2443.99|2461.49|2452.79|2465.94|2457.24|2452.22|2443.52|1027
1643287800000|2022-01-27 12:50:00|2461.51|2452.81|2466.24|2457.54|2471.53|2462.83|2460.68|2451.98|896
1643288100000|2022-01-27 12:55:00|2465.91|2457.21|2463.26|2454.56|2471.42|2462.72|2463.22|2454.52|1041
1643288400000|2022-01-27 13:00:00|2463.34|2454.64|2469.12|2460.42|2473.35|2464.65|2457.56|2448.86|1049
1643288700000|2022-01-27 13:05:00|2469.13|2460.43|2484.34|2475.64|2484.8|2476.1|2468.97|2460.27|946
1643289000000|2022-01-27 13:10:00|2484.54|2475.84|2474.16|2465.46|2485.37|2476.67|2473.94|2465.24|1014
1643289300000|2022-01-27 13:15:00|2474.14|2465.44|2481.66|2472.96|2481.73|2473.03|2470.02|2461.32|1043
1643289600000|2022-01-27 13:20:00|2481.74|2473.04|2483.88|2475.18|2485.09|2476.39|2477.69|2468.99|1045
1643289900000|2022-01-27 13:25:00|2483.82|2475.12|2477.5|2468.8|2484.53|2475.83|2476.63|2467.93|1087
1643290200000|2022-01-27 13:30:00|2477.71|2469.01|2467.96|2459.26|2480.24|2471.54|2465.9|2457.2|1102
1643290500000|2022-01-27 13:35:00|2467.94|2459.24|2466.82|2458.12|2469.7|2461|2460.33|2451.63|1055
1643290800000|2022-01-27 13:40:00|2466.89|2458.19|2482.43|2473.73|2482.72|2474.02|2465.79|2457.09|1035
1643291100000|2022-01-27 13:45:00|2482.44|2473.74|2493.67|2484.97|2496.43|2487.73|2482.37|2473.67|1090
1643291400000|2022-01-27 13:50:00|2493.65|2484.95|2492.21|2483.51|2493.81|2485.11|2486.4|2477.7|1058
1643291700000|2022-01-27 13:55:00|2492.35|2483.65|2492.47|2483.77|2492.86|2484.16|2487.14|2478.44|1018
1643292000000|2022-01-27 14:00:00|2492.64|2483.94|2490.63|2481.93|2492.96|2484.26|2488.29|2479.59|886
1643292300000|2022-01-27 14:05:00|2490.62|2481.92|2485.88|2477.18|2490.89|2482.19|2481.77|2473.07|945
1643292600000|2022-01-27 14:10:00|2485.17|2476.47|2507.21|2498.51|2507.3|2498.6|2485.06|2476.36|955
1643292900000|2022-01-27 14:15:00|2507.57|2498.87|2510.61|2501.91|2514.06|2505.36|2500.44|2491.74|1050
1643293200000|2022-01-27 14:20:00|2510.6|2501.9|2499.49|2490.79|2510.66|2501.96|2498.09|2489.39|1064
1643293500000|2022-01-27 14:25:00|2499.09|2490.39|2501.35|2492.65|2502.34|2493.64|2498.48|2489.78|917
1643293800000|2022-01-27 14:30:00|2501.55|2492.85|2506.4|2497.7|2524.94|2516.24|2492.38|2483.68|1126
1643294100000|2022-01-27 14:35:00|2505.55|2496.85|2488.79|2480.09|2506.82|2498.12|2482.08|2473.38|1101
1643294400000|2022-01-27 14:40:00|2489.12|2480.42|2510.04|2501.34|2517.86|2509.16|2488.46|2479.76|1059
1643294700000|2022-01-27 14:45:00|2510.1|2501.4|2509.95|2501.25|2519.27|2510.57|2500.04|2491.34|1112
1643295000000|2022-01-27 14:50:00|2509.93|2501.23|2507.83|2499.13|2513.85|2505.15|2504.03|2495.33|1106
1643295300000|2022-01-27 14:55:00|2507.79|2499.09|2498.09|2489.39|2510.77|2502.07|2492.55|2483.85|1115
1643295600000|2022-01-27 15:00:00|2498.43|2489.73|2507.09|2498.39|2507.14|2498.44|2489.42|2480.72|1115
1643295900000|2022-01-27 15:05:00|2507.19|2498.49|2508.04|2499.34|2514.1|2505.4|2501.78|2493.08|1134
1643296200000|2022-01-27 15:10:00|2508.31|2499.61|2520.01|2511.31|2522.37|2513.67|2507.36|2498.66|1096
1643296500000|2022-01-27 15:15:00|2520.12|2511.42|2508.33|2499.63|2522.56|2513.86|2507.24|2498.54|1133
1643296800000|2022-01-27 15:20:00|2508.37|2499.67|2502.18|2493.48|2513.59|2504.89|2501.13|2492.43|1055
1643297100000|2022-01-27 15:25:00|2502.46|2493.76|2486.98|2478.28|2504.44|2495.74|2485.65|2476.95|1047
1643297400000|2022-01-27 15:30:00|2486.73|2478.03|2490.54|2481.84|2491.27|2482.57|2477.32|2468.62|1091
1643297700000|2022-01-27 15:35:00|2490.39|2481.69|2480.52|2471.82|2490.39|2481.69|2478.84|2470.14|1095
1643298000000|2022-01-27 15:40:00|2480.64|2471.94|2489.54|2480.84|2490.02|2481.32|2478.57|2469.87|1069
1643298300000|2022-01-27 15:45:00|2489.43|2480.73|2474.56|2465.86|2490.7|2482|2472|2463.3|1083
1643298600000|2022-01-27 15:50:00|2474.52|2465.82|2468.87|2460.17|2477.75|2469.05|2466.11|2457.41|1094
1643298900000|2022-01-27 15:55:00|2468.86|2460.16|2484.68|2475.98|2486.34|2477.64|2468.72|2460.02|1040
1643299200000|2022-01-27 16:00:00|2484.67|2475.97|2483.76|2475.06|2489.61|2480.91|2480.6|2471.9|1034
1643299500000|2022-01-27 16:05:00|2483.74|2475.04|2460.39|2451.69|2484.23|2475.53|2458.37|2449.67|1062
1643299800000|2022-01-27 16:10:00|2460.41|2451.71|2475.62|2466.92|2477.56|2468.86|2460.41|2451.71|1096
1643300100000|2022-01-27 16:15:00|2475.64|2466.94|2466.15|2457.45|2475.66|2466.96|2458.35|2449.65|1118
1643300400000|2022-01-27 16:20:00|2466.39|2457.69|2470.33|2461.63|2472.76|2464.06|2463.55|2454.85|1072
1643300700000|2022-01-27 16:25:00|2470.62|2461.92|2471.62|2462.92|2472.47|2463.77|2460.31|2451.61|1007
1643301000000|2022-01-27 16:30:00|2471.51|2462.81|2491.34|2482.64|2496.35|2487.65|2469.27|2460.57|1072
1643301300000|2022-01-27 16:35:00|2491.21|2482.51|2484.57|2475.87|2494.25|2485.55|2479.4|2470.7|1090
1643301600000|2022-01-27 16:40:00|2484.7|2476|2485.67|2476.97|2500.26|2491.56|2483.69|2474.99|1084
1643301900000|2022-01-27 16:45:00|2485.34|2476.64|2478.3|2469.6|2492.15|2483.45|2476.69|2467.99|1027
1643302200000|2022-01-27 16:50:00|2478.22|2469.52|2484.18|2475.48|2484.58|2475.88|2473.92|2465.22|1032
1643302500000|2022-01-27 16:55:00|2483.97|2475.27|2482.2|2473.5|2484.3|2475.6|2475.94|2467.24|1069
1643302800000|2022-01-27 17:00:00|2482.18|2473.48|2486.94|2478.24|2488.15|2479.45|2477.29|2468.59|1051
1643303100000|2022-01-27 17:05:00|2486.9|2478.2|2471.24|2462.54|2491.8|2483.1|2470.47|2461.77|1016
1643303400000|2022-01-27 17:10:00|2471.26|2462.56|2461.82|2453.12|2472.22|2463.52|2458.67|2449.97|1103
1643303700000|2022-01-27 17:15:00|2461.83|2453.13|2455.7|2447|2465.01|2456.31|2452.04|2443.34|1013
1643304000000|2022-01-27 17:20:00|2456.02|2447.32|2455.74|2447.04|2459.44|2450.74|2449.06|2440.36|1025
1643304300000|2022-01-27 17:25:00|2455.75|2447.05|2465.61|2456.91|2467.35|2458.65|2455.63|2446.93|1019
1643304600000|2022-01-27 17:30:00|2465.6|2456.9|2456.44|2447.74|2469.01|2460.31|2456.07|2447.37|1058
1643304900000|2022-01-27 17:35:00|2456.41|2447.71|2445.59|2436.89|2458.3|2449.6|2442.59|2433.89|1079
1643305200000|2022-01-27 17:40:00|2445.7|2437|2450.57|2441.87|2454.41|2445.71|2444.7|2436|1048
1643305500000|2022-01-27 17:45:00|2450.55|2441.85|2451.09|2442.39|2452.86|2444.16|2445.58|2436.88|997
1643305800000|2022-01-27 17:50:00|2451.06|2442.36|2455.95|2447.25|2458.86|2450.16|2451.04|2442.34|999
1643306100000|2022-01-27 17:55:00|2456.01|2447.31|2453.01|2444.31|2463.15|2454.45|2452.61|2443.91|980
1643306400000|2022-01-27 18:00:00|2452.99|2444.29|2441.68|2432.98|2460.33|2451.63|2440.93|2432.23|959
1643306700000|2022-01-27 18:05:00|2441.57|2432.87|2438.34|2429.64|2443.43|2434.73|2433.32|2424.62|992
1643307000000|2022-01-27 18:10:00|2438.4|2429.7|2441.96|2433.26|2443.32|2434.62|2433.28|2424.58|1020
1643307300000|2022-01-27 18:15:00|2441.95|2433.25|2433.28|2424.58|2449.1|2440.4|2433.28|2424.58|1009
1643307600000|2022-01-27 18:20:00|2433.08|2424.38|2428.38|2419.68|2434.1|2425.4|2427.72|2419.02|1001
1643307900000|2022-01-27 18:25:00|2428.39|2419.69|2427.22|2418.52|2434.02|2425.32|2426.87|2418.17|960
1643308200000|2022-01-27 18:30:00|2427.38|2418.68|2432.87|2424.17|2433.19|2424.49|2425.88|2417.18|974
1643308500000|2022-01-27 18:35:00|2433.44|2424.74|2430.13|2421.43|2438.86|2430.16|2428.87|2420.17|969
1643308800000|2022-01-27 18:40:00|2430.23|2421.53|2426.11|2417.41|2433.58|2424.88|2424.58|2415.88|1022
1643309100000|2022-01-27 18:45:00|2426.05|2417.35|2432.09|2423.39|2433.2|2424.5|2417.33|2408.63|989
1643309400000|2022-01-27 18:50:00|2432.03|2423.33|2430.53|2421.83|2433.58|2424.88|2428.73|2420.03|981
1643309700000|2022-01-27 18:55:00|2430.31|2421.61|2439.11|2430.41|2446.85|2438.15|2430.13|2421.43|1034
1643310000000|2022-01-27 19:00:00|2439.5|2430.8|2446|2437.3|2452|2443.3|2438.62|2429.92|960
1643310300000|2022-01-27 19:05:00|2444.66|2435.96|2444.17|2435.47|2449.1|2440.4|2439.21|2430.51|830
1643310600000|2022-01-27 19:10:00|2444.02|2435.32|2434.71|2426.01|2447.35|2438.65|2433.78|2425.08|889
1643310900000|2022-01-27 19:15:00|2434.69|2425.99|2437.62|2428.92|2438.77|2430.07|2430.48|2421.78|936
1643311200000|2022-01-27 19:20:00|2437.63|2428.93|2417.88|2409.18|2438.34|2429.64|2417.63|2408.93|839
1643311500000|2022-01-27 19:25:00|2417.79|2409.09|2414.17|2405.47|2419.05|2410.35|2411.36|2402.66|988
1643311800000|2022-01-27 19:30:00|2414.18|2405.48|2397.54|2388.84|2422.03|2413.33|2396.28|2387.58|1009
1643312100000|2022-01-27 19:35:00|2397.68|2388.98|2399.35|2390.65|2403.3|2394.6|2395.68|2386.98|1027
1643312400000|2022-01-27 19:40:00|2398.53|2389.83|2415.68|2406.98|2415.68|2406.98|2398.13|2389.43|860
1643312700000|2022-01-27 19:45:00|2416.35|2407.65|2412.19|2403.49|2419.92|2411.22|2406.23|2397.53|950
1643313000000|2022-01-27 19:50:00|2412.14|2403.44|2403.68|2394.98|2413.92|2405.22|2401.42|2392.72|1006
1643313300000|2022-01-27 19:55:00|2403.05|2394.35|2400.32|2391.62|2405.86|2397.16|2397.68|2388.98|1005
1643313600000|2022-01-27 20:00:00|2400.31|2391.61|2404.58|2395.88|2413.11|2404.41|2399.68|2390.98|1063
1643313900000|2022-01-27 20:05:00|2404.57|2395.87|2410.1|2401.4|2417.96|2409.26|2402.51|2393.81|1035
1643314200000|2022-01-27 20:10:00|2410|2401.3|2390.98|2382.28|2412.15|2403.45|2386.78|2378.08|1018
1643314500000|2022-01-27 20:15:00|2390.87|2382.17|2390.28|2381.58|2393.06|2384.36|2383.5|2374.8|1113
1643314800000|2022-01-27 20:20:00|2391.07|2382.37|2380.42|2371.72|2392.56|2383.86|2375.99|2367.29|1015
1643315100000|2022-01-27 20:25:00|2380.05|2371.35|2381.44|2372.74|2388.75|2380.05|2378.9|2370.2|992
1643315400000|2022-01-27 20:30:00|2381.45|2372.75|2369.65|2360.95|2384.07|2375.37|2368.08|2359.38|999
1643315700000|2022-01-27 20:35:00|2369.59|2360.89|2367.11|2358.41|2374.58|2365.88|2359.98|2351.28|1097
1643316000000|2022-01-27 20:40:00|2367.16|2358.46|2373.37|2364.67|2377.17|2368.47|2362.81|2354.11|953
1643316300000|2022-01-27 20:45:00|2373.76|2365.06|2381.04|2372.34|2384.45|2375.75|2373.03|2364.33|1010
1643316600000|2022-01-27 20:50:00|2381.01|2372.31|2365.24|2356.54|2381.01|2372.31|2364.65|2355.95|1047
1643316900000|2022-01-27 20:55:00|2365.04|2356.34|2343.43|2334.73|2367.23|2358.53|2342.2|2333.5|1041
1643317200000|2022-01-27 21:00:00|2343.82|2335.12|2339.07|2330.37|2350.08|2341.38|2337.01|2328.31|1093
1643317500000|2022-01-27 21:05:00|2340.42|2331.72|2336.87|2328.17|2346.93|2338.23|2336.79|2328.09|1098
1643317800000|2022-01-27 21:10:00|2336.85|2328.15|2322.78|2314.08|2338.16|2329.46|2322.27|2313.57|1096
1643318100000|2022-01-27 21:15:00|2322.82|2314.12|2328.03|2319.33|2330.9|2322.2|2320.49|2311.79|1037
1643318400000|2022-01-27 21:20:00|2328.1|2319.4|2337.54|2328.84|2342.8|2334.1|2325.29|2316.59|1046
1643318700000|2022-01-27 21:25:00|2337.49|2328.79|2329.62|2320.92|2341.25|2332.55|2327.63|2318.93|952
1643319000000|2022-01-27 21:30:00|2329.35|2320.65|2341.78|2333.08|2344.93|2336.23|2328.93|2320.23|1096
1643319300000|2022-01-27 21:35:00|2341.51|2332.81|2347.78|2339.08|2347.78|2339.08|2336.67|2327.97|859
1643319600000|2022-01-27 21:40:00|2348.07|2339.37|2351.85|2343.15|2351.85|2343.15|2344.9|2336.2|861
1643319900000|2022-01-27 21:45:00|2351.78|2343.08|2373.57|2364.87|2373.72|2365.02|2350.81|2342.11|1041
1643320200000|2022-01-27 21:50:00|2373.61|2364.91|2361.1|2352.4|2376.64|2367.94|2360.8|2352.1|1073
1643320500000|2022-01-27 21:55:00|2361.05|2352.35|2364.43|2355.73|2368.42|2359.72|2360.65|2351.95|935
1643320800000|2022-01-27 22:00:00|2364.41|2355.71|2355.27|2346.57|2364.41|2355.71|2353.21|2344.51|1037
1643321100000|2022-01-27 22:05:00|2355.3|2346.6|2351.51|2342.81|2355.33|2346.63|2343.17|2334.47|1042
1643321400000|2022-01-27 22:10:00|2351.22|2342.52|2336.92|2328.22|2352.74|2344.04|2336.92|2328.22|1015
1643321700000|2022-01-27 22:15:00|2336.88|2328.18|2353.34|2344.64|2355.17|2346.47|2333.64|2324.94|1005
1643322000000|2022-01-27 22:20:00|2353.24|2344.54|2351.72|2343.02|2358.2|2349.5|2346.23|2337.53|1017
1643322300000|2022-01-27 22:25:00|2351.6|2342.9|2346.28|2337.58|2351.6|2342.9|2344.24|2335.54|1018
1643322600000|2022-01-27 22:30:00|2346.34|2337.64|2337.07|2328.37|2346.97|2338.27|2336.63|2327.93|974
1643322900000|2022-01-27 22:35:00|2337.3|2328.6|2373.09|2364.39|2373.14|2364.44|2336.73|2328.03|912
1643323200000|2022-01-27 22:40:00|2373.08|2364.38|2385.57|2376.87|2389.14|2380.44|2371.1|2362.4|1106
1643323500000|2022-01-27 22:45:00|2385.56|2376.86|2403.31|2394.61|2404.32|2395.62|2385.53|2376.83|1084
1643323800000|2022-01-27 22:50:00|2403.4|2394.7|2398.85|2390.15|2404.8|2396.1|2393.14|2384.44|1093
1643324100000|2022-01-27 22:55:00|2398.91|2390.21|2387.02|2378.32|2401.01|2392.31|2386.59|2377.89|984
1643324400000|2022-01-27 23:00:00|2387.16|2378.46|2397.05|2388.35|2401.8|2393.1|2386.51|2377.81|1076
1643324700000|2022-01-27 23:05:00|2397.08|2388.38|2416.07|2407.37|2419.84|2411.14|2396.03|2387.33|1096
1643325000000|2022-01-27 23:10:00|2416.15|2407.45|2422.13|2413.43|2424.53|2415.83|2407.57|2398.87|1090
1643325300000|2022-01-27 23:15:00|2421.91|2413.21|2409.81|2401.11|2422.38|2413.68|2404.75|2396.05|1054
1643325600000|2022-01-27 23:20:00|2409.78|2401.08|2407.32|2398.62|2410.63|2401.93|2403.2|2394.5|979
1643325900000|2022-01-27 23:25:00|2407.37|2398.67|2403.08|2394.38|2413.6|2404.9|2402|2393.3|1073
1643326200000|2022-01-27 23:30:00|2403.73|2395.03|2410.39|2401.69|2412.1|2403.4|2399.51|2390.81|1001
1643326500000|2022-01-27 23:35:00|2410.35|2401.65|2406.14|2397.44|2413.26|2404.56|2404.91|2396.21|1049
1643326800000|2022-01-27 23:40:00|2406.32|2397.62|2416.08|2407.38|2417.8|2409.1|2404.04|2395.34|1063
1643327100000|2022-01-27 23:45:00|2415.87|2407.17|2422.88|2414.18|2423.01|2414.31|2412.67|2403.97|1074
1643327400000|2022-01-27 23:50:00|2422.78|2414.08|2432.39|2423.69|2434.21|2425.51|2417.46|2408.76|1055
1643327700000|2022-01-27 23:55:00|2432.52|2423.82|2429.84|2421.14|2435.19|2426.49|2420.71|2412.01|1033
1643328000000|2022-01-28 00:00:00|2429.83|2421.13|2437.97|2429.27|2441.6|2432.9|2424.22|2415.52|1074
1643328300000|2022-01-28 00:05:00|2437.96|2429.26|2445.34|2436.64|2451.91|2443.21|2437.83|2429.13|1113
1643328600000|2022-01-28 00:10:00|2445.38|2436.68|2440.67|2431.97|2447.99|2439.29|2436.53|2427.83|1100
1643328900000|2022-01-28 00:15:00|2440.69|2431.99|2430.23|2421.53|2442.27|2433.57|2427.51|2418.81|1056
1643329200000|2022-01-28 00:20:00|2430.34|2421.64|2431.47|2422.77|2435.38|2426.68|2426.59|2417.89|1052
1643329500000|2022-01-28 00:25:00|2430.84|2422.14|2435.41|2426.71|2440.03|2431.33|2430.03|2421.33|1031
1643329800000|2022-01-28 00:30:00|2435.7|2427|2423.57|2414.87|2436.53|2427.83|2423.37|2414.67|1008
1643330100000|2022-01-28 00:35:00|2423.54|2414.84|2434.91|2426.21|2435.22|2426.52|2422.61|2413.91|1041
1643330400000|2022-01-28 00:40:00|2435.04|2426.34|2421.44|2412.74|2435.04|2426.34|2421.28|2412.58|913
1643330700000|2022-01-28 00:45:00|2421.53|2412.83|2424.35|2415.65|2426.85|2418.15|2417.42|2408.72|1028
1643331000000|2022-01-28 00:50:00|2424.46|2415.76|2431.45|2422.75|2431.98|2423.28|2420.25|2411.55|963
1643331300000|2022-01-28 00:55:00|2431.85|2423.15|2437.3|2428.6|2440.16|2431.46|2430.87|2422.17|1059
1643331600000|2022-01-28 01:00:00|2437.18|2428.48|2436.77|2428.07|2438.6|2429.9|2432.46|2423.76|984
1643331900000|2022-01-28 01:05:00|2436.5|2427.8|2439.34|2430.64|2445.74|2437.04|2436.32|2427.62|1060
1643332200000|2022-01-28 01:10:00|2439.36|2430.66|2439.58|2430.88|2443.67|2434.97|2438.81|2430.11|1011
1643332500000|2022-01-28 01:15:00|2439.59|2430.89|2437.28|2428.58|2442.22|2433.52|2431.83|2423.13|1024
1643332800000|2022-01-28 01:20:00|2437.29|2428.59|2429.88|2421.18|2440.09|2431.39|2427.43|2418.73|972
1643333100000|2022-01-28 01:25:00|2429.87|2421.17|2421.23|2412.53|2431.34|2422.64|2420.4|2411.7|951
1643333400000|2022-01-28 01:30:00|2421.11|2412.41|2399.59|2390.89|2422.4|2413.7|2398.47|2389.77|1037
1643333700000|2022-01-28 01:35:00|2399.76|2391.06|2396.3|2387.6|2400.28|2391.58|2392.9|2384.2|1050
1643334000000|2022-01-28 01:40:00|2396.29|2387.59|2399.2|2390.5|2402.85|2394.15|2391.23|2382.53|1027
1643334300000|2022-01-28 01:45:00|2399.19|2390.49|2401.14|2392.44|2404.92|2396.22|2395.34|2386.64|1018
1643334600000|2022-01-28 01:50:00|2401.19|2392.49|2403.01|2394.31|2404.17|2395.47|2399.13|2390.43|1001
1643334900000|2022-01-28 01:55:00|2403.02|2394.32|2401.77|2393.07|2405.13|2396.43|2401.31|2392.61|953
1643335200000|2022-01-28 02:00:00|2401.53|2392.83|2377.75|2369.05|2404.43|2395.73|2376.86|2368.16|1033
1643335500000|2022-01-28 02:05:00|2377.4|2368.7|2380.54|2371.84|2381.4|2372.7|2369.48|2360.78|1092
1643335800000|2022-01-28 02:10:00|2380.37|2371.67|2377.78|2369.08|2387.19|2378.49|2375.43|2366.73|913
1643336100000|2022-01-28 02:15:00|2377.99|2369.29|2376.87|2368.17|2380.76|2372.06|2372|2363.3|918
1643336400000|2022-01-28 02:20:00|2376.99|2368.29|2387.44|2378.74|2388.61|2379.91|2376.65|2367.95|1000
1643336700000|2022-01-28 02:25:00|2387.46|2378.76|2388.91|2380.21|2391.23|2382.53|2387.38|2378.68|985
1643337000000|2022-01-28 02:30:00|2389.27|2380.57|2396.46|2387.76|2396.75|2388.05|2384.61|2375.91|1013
1643337300000|2022-01-28 02:35:00|2396.53|2387.83|2394.44|2385.74|2397.01|2388.31|2388.21|2379.51|1018
1643337600000|2022-01-28 02:40:00|2394.37|2385.67|2394.48|2385.78|2396.8|2388.1|2388.77|2380.07|956
1643337900000|2022-01-28 02:45:00|2394.17|2385.47|2397.43|2388.73|2399.33|2390.63|2393.85|2385.15|982
1643338200000|2022-01-28 02:50:00|2397.34|2388.64|2406.43|2397.73|2408.12|2399.42|2397.31|2388.61|993
1643338500000|2022-01-28 02:55:00|2406.23|2397.53|2410.03|2401.33|2410.35|2401.65|2402.98|2394.28|1014
1643338800000|2022-01-28 03:00:00|2410.02|2401.32|2418.39|2409.69|2421.94|2413.24|2405.16|2396.46|1057
1643339100000|2022-01-28 03:05:00|2418.52|2409.82|2426.49|2417.79|2429.05|2420.35|2418.34|2409.64|1065
1643339400000|2022-01-28 03:10:00|2426.48|2417.78|2457.24|2448.54|2457.8|2449.1|2425.01|2416.31|1093
1643339700000|2022-01-28 03:15:00|2457.18|2448.48|2450.76|2442.06|2459.52|2450.82|2449.18|2440.48|1070
1643340000000|2022-01-28 03:20:00|2450.96|2442.26|2447.34|2438.64|2452.76|2444.06|2446.24|2437.54|951
1643340300000|2022-01-28 03:25:00|2447.32|2438.62|2450.27|2441.57|2451.15|2442.45|2440.93|2432.23|1069
1643340600000|2022-01-28 03:30:00|2450.23|2441.53|2442.46|2433.76|2450.54|2441.84|2442.46|2433.76|1023
1643340900000|2022-01-28 03:35:00|2442.49|2433.79|2451.34|2442.64|2452.78|2444.08|2442.49|2433.79|1035
1643341200000|2022-01-28 03:40:00|2451.31|2442.61|2451.74|2443.04|2454.33|2445.63|2449.6|2440.9|1000
1643341500000|2022-01-28 03:45:00|2451.79|2443.09|2449.67|2440.97|2455.16|2446.46|2447.29|2438.59|1021
1643341800000|2022-01-28 03:50:00|2449.77|2441.07|2449.1|2440.4|2449.84|2441.14|2445.77|2437.07|999
1643342100000|2022-01-28 03:55:00|2449.01|2440.31|2452.45|2443.75|2455.57|2446.87|2445.94|2437.24|1045
1643342400000|2022-01-28 04:00:00|2452.79|2444.09|2457.17|2448.47|2466.76|2458.06|2452.79|2444.09|1077
1643342700000|2022-01-28 04:05:00|2457.11|2448.41|2455.69|2446.99|2462.1|2453.4|2454.65|2445.95|1058
1643343000000|2022-01-28 04:10:00|2455.87|2447.17|2454.78|2446.08|2458.72|2450.02|2453.55|2444.85|1013
1643343300000|2022-01-28 04:15:00|2454.76|2446.06|2450.23|2441.53|2456.64|2447.94|2448.77|2440.07|967
1643343600000|2022-01-28 04:20:00|2450.27|2441.57|2451.87|2443.17|2453.75|2445.05|2447.43|2438.73|898
1643343900000|2022-01-28 04:25:00|2451.88|2443.18|2446.95|2438.25|2453.14|2444.44|2446.78|2438.08|886
1643344200000|2022-01-28 04:30:00|2447.02|2438.32|2452.38|2443.68|2454.17|2445.47|2443.91|2435.21|975
1643344500000|2022-01-28 04:35:00|2452.4|2443.7|2451.25|2442.55|2452.63|2443.93|2447.39|2438.69|873
1643344800000|2022-01-28 04:40:00|2451.14|2442.44|2443.39|2434.69|2452.03|2443.33|2443.31|2434.61|847
1643345100000|2022-01-28 04:45:00|2443.37|2434.67|2437.09|2428.39|2445.58|2436.88|2437.09|2428.39|972
1643345400000|2022-01-28 04:50:00|2436.93|2428.23|2439.9|2431.2|2440.85|2432.15|2431.91|2423.21|1051
1643345700000|2022-01-28 04:55:00|2439.73|2431.03|2446.47|2437.77|2447.97|2439.27|2438.07|2429.37|961
1643346000000|2022-01-28 05:00:00|2446.43|2437.73|2449.35|2440.65|2450.39|2441.69|2443.91|2435.21|903
1643346300000|2022-01-28 05:05:00|2449.07|2440.37|2439.77|2431.07|2449.35|2440.65|2439.77|2431.07|1012
1643346600000|2022-01-28 05:10:00|2439.58|2430.88|2440.5|2431.8|2446.82|2438.12|2438.03|2429.33|1045
1643346900000|2022-01-28 05:15:00|2440.69|2431.99|2446.8|2438.1|2449.04|2440.34|2439.96|2431.26|1026
1643347200000|2022-01-28 05:20:00|2446.48|2437.78|2448.66|2439.96|2449.13|2440.43|2444.18|2435.48|941
1643347500000|2022-01-28 05:25:00|2448.43|2439.73|2455|2446.3|2455.01|2446.31|2448.43|2439.73|1000
1643347800000|2022-01-28 05:30:00|2455.09|2446.39|2456.8|2448.1|2458.7|2450|2450.44|2441.74|972
1643348100000|2022-01-28 05:35:00|2456.7|2448|2460.57|2451.87|2460.77|2452.07|2454|2445.3|926
1643348400000|2022-01-28 05:40:00|2460.58|2451.88|2459.25|2450.55|2463.75|2455.05|2456.43|2447.73|932
1643348700000|2022-01-28 05:45:00|2459.18|2450.48|2455.07|2446.37|2459.18|2450.48|2454.28|2445.58|1037
1643349000000|2022-01-28 05:50:00|2455.01|2446.31|2453.03|2444.33|2457.23|2448.53|2452.87|2444.17|915
1643349300000|2022-01-28 05:55:00|2453.15|2444.45|2453.66|2444.96|2455.01|2446.31|2450.9|2442.2|913
1643349600000|2022-01-28 06:00:00|2453.64|2444.94|2466.88|2458.18|2468.19|2459.49|2450.21|2441.51|1087
1643349900000|2022-01-28 06:05:00|2467.13|2458.43|2470.26|2461.56|2471.41|2462.71|2463.54|2454.84|963
1643350200000|2022-01-28 06:10:00|2470.23|2461.53|2466.03|2457.33|2471.88|2463.18|2464.08|2455.38|959
1643350500000|2022-01-28 06:15:00|2466.21|2457.51|2462.23|2453.53|2466.54|2457.84|2461.7|2453|953
1643350800000|2022-01-28 06:20:00|2462.24|2453.54|2467.06|2458.36|2467.81|2459.11|2461.74|2453.04|910
1643351100000|2022-01-28 06:25:00|2467.07|2458.37|2467.19|2458.49|2467.98|2459.28|2461.63|2452.93|919
1643351400000|2022-01-28 06:30:00|2467.23|2458.53|2477.22|2468.52|2477.29|2468.59|2465.43|2456.73|1011
1643351700000|2022-01-28 06:35:00|2476.82|2468.12|2468.44|2459.74|2479.6|2470.9|2467.87|2459.17|1027
1643352000000|2022-01-28 06:40:00|2468.48|2459.78|2454.91|2446.21|2468.64|2459.94|2454.37|2445.67|1049
1643352300000|2022-01-28 06:45:00|2454.64|2445.94|2448.55|2439.85|2457.06|2448.36|2447.03|2438.33|1029
1643352600000|2022-01-28 06:50:00|2448.61|2439.91|2441.4|2432.7|2452.04|2443.34|2438.23|2429.53|1029
1643352900000|2022-01-28 06:55:00|2441.42|2432.72|2426.98|2418.28|2443.12|2434.42|2426.92|2418.22|1026
1643353200000|2022-01-28 07:00:00|2426.97|2418.27|2429.59|2420.89|2429.95|2421.25|2417.86|2409.16|1101
1643353500000|2022-01-28 07:05:00|2429|2420.3|2431.62|2422.92|2434.35|2425.65|2426.66|2417.96|1014
1643353800000|2022-01-28 07:10:00|2431.63|2422.93|2431.39|2422.69|2433.1|2424.4|2423.07|2414.37|1036
1643354100000|2022-01-28 07:15:00|2431.21|2422.51|2439.1|2430.4|2444.35|2435.65|2428.85|2420.15|1062
1643354400000|2022-01-28 07:20:00|2439.27|2430.57|2436.07|2427.37|2441.4|2432.7|2435.03|2426.33|1014
1643354700000|2022-01-28 07:25:00|2436.02|2427.32|2428.04|2419.34|2437.6|2428.9|2427.72|2419.02|952
1643355000000|2022-01-28 07:30:00|2428.03|2419.33|2415.83|2407.13|2428.86|2420.16|2414.34|2405.64|1026
1643355300000|2022-01-28 07:35:00|2415.86|2407.16|2423.78|2415.08|2424.53|2415.83|2415.63|2406.93|965
1643355600000|2022-01-28 07:40:00|2423.88|2415.18|2429.01|2420.31|2430.8|2422.1|2423.72|2415.02|796
1643355900000|2022-01-28 07:45:00|2428.98|2420.28|2426.37|2417.67|2431.33|2422.63|2420.68|2411.98|856
1643356200000|2022-01-28 07:50:00|2426.56|2417.86|2416.18|2407.48|2426.62|2417.92|2415.46|2406.76|848
1643356500000|2022-01-28 07:55:00|2416.04|2407.34|2395.2|2386.5|2417.27|2408.57|2394.16|2385.46|897
1643356800000|2022-01-28 08:00:00|2394.95|2386.25|2393.71|2385.01|2404.49|2395.79|2393.23|2384.53|990
1643357100000|2022-01-28 08:05:00|2394.04|2385.34|2394|2385.3|2397.87|2389.17|2393.06|2384.36|1012
1643357400000|2022-01-28 08:10:00|2393.84|2385.14|2390.67|2381.97|2400.75|2392.05|2389.24|2380.54|1039
1643357700000|2022-01-28 08:15:00|2390.73|2382.03|2389.76|2381.06|2393.94|2385.24|2383|2374.3|1011
1643358000000|2022-01-28 08:20:00|2389.92|2381.22|2389.57|2380.87|2390.49|2381.79|2380.8|2372.1|1051
1643358300000|2022-01-28 08:25:00|2389.46|2380.76|2396.94|2388.24|2397.18|2388.48|2387.92|2379.22|1080
1643358600000|2022-01-28 08:30:00|2396.84|2388.14|2393.94|2385.24|2398.53|2389.83|2387.49|2378.79|1030
1643358900000|2022-01-28 08:35:00|2394.05|2385.35|2391.35|2382.65|2397.48|2388.78|2390.23|2381.53|979
1643359200000|2022-01-28 08:40:00|2391.34|2382.64|2386.62|2377.92|2394.26|2385.56|2384.71|2376.01|1064
1643359500000|2022-01-28 08:45:00|2386.5|2377.8|2389.84|2381.14|2390.89|2382.19|2380.72|2372.02|1028
1643359800000|2022-01-28 08:50:00|2389.68|2380.98|2403.85|2395.15|2406.93|2398.23|2388.42|2379.72|1022
1643360100000|2022-01-28 08:55:00|2403.79|2395.09|2408.35|2399.65|2410.75|2402.05|2401.71|2393.01|976
1643360400000|2022-01-28 09:00:00|2408.44|2399.74|2401.17|2392.47|2411.08|2402.38|2400.24|2391.54|963
1643360700000|2022-01-28 09:05:00|2401.15|2392.45|2404.5|2395.8|2407.06|2398.36|2398.36|2389.66|978
1643361000000|2022-01-28 09:10:00|2404.49|2395.79|2414.08|2405.38|2414.08|2405.38|2399.59|2390.89|976
1643361300000|2022-01-28 09:15:00|2413.83|2405.13|2413.67|2404.97|2414.4|2405.7|2409.59|2400.89|958
1643361600000|2022-01-28 09:20:00|2413.5|2404.8|2417.34|2408.64|2426.32|2417.62|2413.5|2404.8|1065
1643361900000|2022-01-28 09:25:00|2417.39|2408.69|2412.43|2403.73|2418.31|2409.61|2410.78|2402.08|1046
1643362200000|2022-01-28 09:30:00|2412.42|2403.72|2401.39|2392.69|2415.42|2406.72|2400.18|2391.48|1063
1643362500000|2022-01-28 09:35:00|2401.47|2392.77|2393.05|2384.35|2403.68|2394.98|2388.4|2379.7|1046
1643362800000|2022-01-28 09:40:00|2393.06|2384.36|2387.69|2378.99|2396.33|2387.63|2383.78|2375.08|1051
1643363100000|2022-01-28 09:45:00|2387.72|2379.02|2399.12|2390.42|2399.35|2390.65|2386.54|2377.84|944
1643363400000|2022-01-28 09:50:00|2398.96|2390.26|2399.73|2391.03|2401.59|2392.89|2394.89|2386.19|965
1643363700000|2022-01-28 09:55:00|2400.52|2391.82|2394.81|2386.11|2403.6|2394.9|2394.6|2385.9|942
1643364000000|2022-01-28 10:00:00|2394.83|2386.13|2403.54|2394.84|2404.83|2396.13|2388.62|2379.92|897
1643364300000|2022-01-28 10:05:00|2403.6|2394.9|2386.4|2377.7|2404.26|2395.56|2381.65|2372.95|1011
1643364600000|2022-01-28 10:10:00|2386.36|2377.66|2396.37|2387.67|2398.92|2390.22|2386.36|2377.66|1026
1643364900000|2022-01-28 10:15:00|2396.2|2387.5|2401.47|2392.77|2402.81|2394.11|2391.88|2383.18|943
1643365200000|2022-01-28 10:20:00|2401.89|2393.19|2410.43|2401.73|2410.43|2401.73|2400.85|2392.15|935
1643365500000|2022-01-28 10:25:00|2410.5|2401.8|2405.34|2396.64|2411.54|2402.84|2404.55|2395.85|1014
1643365800000|2022-01-28 10:30:00|2405.42|2396.72|2411.19|2402.49|2411.37|2402.67|2405.41|2396.71|980
1643366100000|2022-01-28 10:35:00|2411.11|2402.41|2401.47|2392.77|2411.28|2402.58|2400.95|2392.25|971
1643366400000|2022-01-28 10:40:00|2401.39|2392.69|2413.68|2404.98|2417.67|2408.97|2400.27|2391.57|1039
1643366700000|2022-01-28 10:45:00|2412.57|2403.87|2409.73|2401.03|2415.88|2407.18|2409.53|2400.83|974
1643367000000|2022-01-28 10:50:00|2409.59|2400.89|2397.56|2388.86|2409.86|2401.16|2394.12|2385.42|1046
1643367300000|2022-01-28 10:55:00|2397.47|2388.77|2406.39|2397.69|2408.03|2399.33|2393.7|2385|997
1643367600000|2022-01-28 11:00:00|2406.62|2397.92|2401.46|2392.76|2412.73|2404.03|2399.42|2390.72|995
1643367900000|2022-01-28 11:05:00|2401.49|2392.79|2391.34|2382.64|2402.15|2393.45|2384.61|2375.91|1072
1643368200000|2022-01-28 11:10:00|2391.4|2382.7|2393.01|2384.31|2397.02|2388.32|2388.39|2379.69|1029
1643368500000|2022-01-28 11:15:00|2393.19|2384.49|2378.72|2370.02|2398.53|2389.83|2377.6|2368.9|1060
1643368800000|2022-01-28 11:20:00|2378.66|2369.96|2388.96|2380.26|2389.79|2381.09|2378.51|2369.81|1086
1643369100000|2022-01-28 11:25:00|2389.08|2380.38|2384.05|2375.35|2390.96|2382.26|2382.07|2373.37|1070
1643369400000|2022-01-28 11:30:00|2384|2375.3|2389.43|2380.73|2390.48|2381.78|2381.45|2372.75|1064
1643369700000|2022-01-28 11:35:00|2389.26|2380.56|2389.04|2380.34|2395.94|2387.24|2388.47|2379.77|970
1643370000000|2022-01-28 11:40:00|2389.63|2380.93|2391.56|2382.86|2391.9|2383.2|2385.47|2376.77|1033
1643370300000|2022-01-28 11:45:00|2391.15|2382.45|2399.42|2390.72|2402.23|2393.53|2389.43|2380.73|1011
1643370600000|2022-01-28 11:50:00|2399.52|2390.82|2392.33|2383.63|2401.16|2392.46|2391.97|2383.27|1006
1643370900000|2022-01-28 11:55:00|2392.23|2383.53|2400.84|2392.14|2402.5|2393.8|2392.23|2383.53|1042
1643371200000|2022-01-28 12:00:00|2400.9|2392.2|2407.82|2399.12|2409.35|2400.65|2392.33|2383.63|1053
1643371500000|2022-01-28 12:05:00|2407.7|2399|2399.59|2390.89|2409.35|2400.65|2398.99|2390.29|1056
1643371800000|2022-01-28 12:10:00|2399.35|2390.65|2399.91|2391.21|2404.13|2395.43|2395.73|2387.03|1007
1643372100000|2022-01-28 12:15:00|2399.8|2391.1|2399.52|2390.82|2404.94|2396.24|2398.04|2389.34|1014
1643372400000|2022-01-28 12:20:00|2399.65|2390.95|2376.73|2368.03|2400.33|2391.63|2374.42|2365.72|1099
1643372700000|2022-01-28 12:25:00|2376.72|2368.02|2382.4|2373.7|2383.68|2374.98|2374.53|2365.83|1078
1643373000000|2022-01-28 12:30:00|2381.66|2372.96|2381.2|2372.5|2388.74|2380.04|2379.81|2371.11|1111
1643373300000|2022-01-28 12:35:00|2380.99|2372.29|2371.15|2362.45|2384.44|2375.74|2370.13|2361.43|1098
1643373600000|2022-01-28 12:40:00|2371.19|2362.49|2366.68|2357.98|2378.64|2369.94|2365.9|2357.2|1048
1643373900000|2022-01-28 12:45:00|2366.69|2357.99|2371.54|2362.84|2375.31|2366.61|2364.73|2356.03|1044
1643374200000|2022-01-28 12:50:00|2371.47|2362.77|2377.31|2368.61|2380.62|2371.92|2368.79|2360.09|1057
1643374500000|2022-01-28 12:55:00|2377.32|2368.62|2379.28|2370.58|2380.57|2371.87|2373.15|2364.45|1009
1643374800000|2022-01-28 13:00:00|2380.18|2371.48|2383.92|2375.22|2384.1|2375.4|2374.68|2365.98|1068
1643375100000|2022-01-28 13:05:00|2384.18|2375.48|2390.02|2381.32|2390.02|2381.32|2382.87|2374.17|1056
1643375400000|2022-01-28 13:10:00|2389.77|2381.07|2387.73|2379.03|2390.84|2382.14|2382.88|2374.18|1041
1643375700000|2022-01-28 13:15:00|2387.89|2379.19|2396.13|2387.43|2399.77|2391.07|2387.77|2379.07|1033
1643376000000|2022-01-28 13:20:00|2396.02|2387.32|2390.63|2381.93|2396.28|2387.58|2389.73|2381.03|978
1643376300000|2022-01-28 13:25:00|2390.44|2381.74|2384.61|2375.91|2391.46|2382.76|2382.71|2374.01|991
1643376600000|2022-01-28 13:30:00|2385.06|2376.36|2419.91|2411.21|2424.15|2415.45|2385.06|2376.36|1133
1643376900000|2022-01-28 13:35:00|2419.94|2411.24|2437.55|2428.85|2440.97|2432.27|2419.94|2411.24|1113
1643377200000|2022-01-28 13:40:00|2438.09|2429.39|2425.46|2416.76|2439.52|2430.82|2425.42|2416.72|1132
1643377500000|2022-01-28 13:45:00|2424.86|2416.16|2430.6|2421.9|2434.72|2426.02|2420.57|2411.87|1096
1643377800000|2022-01-28 13:50:00|2430.53|2421.83|2424.66|2415.96|2431.95|2423.25|2417.41|2408.71|1073
1643378100000|2022-01-28 13:55:00|2424.68|2415.98|2435.05|2426.35|2438.84|2430.14|2421.37|2412.67|1113
1643378400000|2022-01-28 14:00:00|2435.43|2426.73|2438.35|2429.65|2439.44|2430.74|2428.42|2419.72|1075
1643378700000|2022-01-28 14:05:00|2438.33|2429.63|2441.44|2432.74|2445.28|2436.58|2430.06|2421.36|1124
1643379000000|2022-01-28 14:10:00|2441.77|2433.07|2432.09|2423.39|2441.93|2433.23|2431.28|2422.58|1110
1643379300000|2022-01-28 14:15:00|2432|2423.3|2432.32|2423.62|2438.74|2430.04|2431.63|2422.93|983
1643379600000|2022-01-28 14:20:00|2432.35|2423.65|2430.83|2422.13|2436.75|2428.05|2430.28|2421.58|973
1643379900000|2022-01-28 14:25:00|2430.99|2422.29|2434.65|2425.95|2435.86|2427.16|2430.57|2421.87|1054
1643380200000|2022-01-28 14:30:00|2434.77|2426.07|2406.35|2397.65|2435.6|2426.9|2400.63|2391.93|1119
1643380500000|2022-01-28 14:35:00|2405.99|2397.29|2394.19|2385.49|2406.91|2398.21|2391.1|2382.4|1106
1643380800000|2022-01-28 14:40:00|2393.77|2385.07|2393.88|2385.18|2401.36|2392.66|2390.9|2382.2|1090
1643381100000|2022-01-28 14:45:00|2394.1|2385.4|2395.97|2387.27|2398.64|2389.94|2385.56|2376.86|1140
1643381400000|2022-01-28 14:50:00|2396|2387.3|2399.43|2390.73|2406.1|2397.4|2393.11|2384.41|1117
1643381700000|2022-01-28 14:55:00|2399.83|2391.13|2401.14|2392.44|2406.39|2397.69|2397.79|2389.09|1087
1643382000000|2022-01-28 15:00:00|2400.85|2392.15|2410.38|2401.68|2411.48|2402.78|2394.54|2385.84|1079
1643382300000|2022-01-28 15:05:00|2410.32|2401.62|2420.51|2411.81|2422.78|2414.08|2408.56|2399.86|1113
1643382600000|2022-01-28 15:10:00|2420.24|2411.54|2432.66|2423.96|2438.28|2429.58|2420.24|2411.54|1139
1643382900000|2022-01-28 15:15:00|2433.23|2424.53|2443.8|2435.1|2444.05|2435.35|2431.19|2422.49|925
1643383200000|2022-01-28 15:20:00|2443.74|2435.04|2425.25|2416.55|2443.82|2435.12|2422.86|2414.16|914
1643383500000|2022-01-28 15:25:00|2425.09|2416.39|2422.42|2413.72|2428.76|2420.06|2419.33|2410.63|1120
1643383800000|2022-01-28 15:30:00|2422.52|2413.82|2416.02|2407.32|2424.41|2415.71|2412.42|2403.72|1075
1643384100000|2022-01-28 15:35:00|2416.07|2407.37|2432.74|2424.04|2435.5|2426.8|2416.07|2407.37|1062
1643384400000|2022-01-28 15:40:00|2432.68|2423.98|2429.47|2420.77|2433.46|2424.76|2421.59|2412.89|1083
1643384700000|2022-01-28 15:45:00|2429.33|2420.63|2441.85|2433.15|2443.13|2434.43|2429.16|2420.46|1081
1643385000000|2022-01-28 15:50:00|2441.8|2433.1|2450.22|2441.52|2452.79|2444.09|2440.99|2432.29|1097
1643385300000|2022-01-28 15:55:00|2450.23|2441.53|2447.37|2438.67|2450.24|2441.54|2440.62|2431.92|1060
1643385600000|2022-01-28 16:00:00|2447.4|2438.7|2439.09|2430.39|2452.24|2443.54|2438.2|2429.5|1088
1643385900000|2022-01-28 16:05:00|2439.03|2430.33|2449.27|2440.57|2450.41|2441.71|2438.9|2430.2|1050
1643386200000|2022-01-28 16:10:00|2449.26|2440.56|2456.38|2447.68|2462.84|2454.14|2447.72|2439.02|1068
1643386500000|2022-01-28 16:15:00|2456.64|2447.94|2479.85|2471.15|2479.85|2471.15|2456.17|2447.47|1073
1643386800000|2022-01-28 16:20:00|2479.86|2471.16|2471.86|2463.16|2485.67|2476.97|2470.28|2461.58|1116
1643387100000|2022-01-28 16:25:00|2471.92|2463.22|2474.59|2465.89|2478.49|2469.79|2471.5|2462.8|1055
1643387400000|2022-01-28 16:30:00|2474.54|2465.84|2466.85|2458.15|2479.78|2471.08|2465.37|2456.67|1102
1643387700000|2022-01-28 16:35:00|2466.82|2458.12|2482.73|2474.03|2486.49|2477.79|2466.15|2457.45|1081
1643388000000|2022-01-28 16:40:00|2482.77|2474.07|2481.51|2472.81|2490.35|2481.65|2481.51|2472.81|1090
1643388300000|2022-01-28 16:45:00|2481.49|2472.79|2473.8|2465.1|2482.78|2474.08|2473.69|2464.99|1034
1643388600000|2022-01-28 16:50:00|2474.05|2465.35|2470.88|2462.18|2476.11|2467.41|2466.58|2457.88|1065
1643388900000|2022-01-28 16:55:00|2470.89|2462.19|2479.99|2471.29|2485.76|2477.06|2470.89|2462.19|992
1643389200000|2022-01-28 17:00:00|2480.02|2471.32|2479.95|2471.25|2487.15|2478.45|2477.68|2468.98|883
1643389500000|2022-01-28 17:05:00|2479.98|2471.28|2488.04|2479.34|2496.95|2488.25|2479.76|2471.06|978
1643389800000|2022-01-28 17:10:00|2488.22|2479.52|2480.73|2472.03|2491.24|2482.54|2477.59|2468.89|928
1643390100000|2022-01-28 17:15:00|2480.24|2471.54|2481.45|2472.75|2485.59|2476.89|2477.29|2468.59|898
1643390400000|2022-01-28 17:20:00|2481.52|2472.82|2472.48|2463.78|2482.03|2473.33|2467.94|2459.24|749
1643390700000|2022-01-28 17:25:00|2472.13|2463.43|2469.51|2460.81|2472.48|2463.78|2466.23|2457.53|999
1643391000000|2022-01-28 17:30:00|2469.47|2460.77|2473.28|2464.58|2477.62|2468.92|2468.45|2459.75|1033
1643391300000|2022-01-28 17:35:00|2473.26|2464.56|2470.97|2462.27|2477.22|2468.52|2470.13|2461.43|1051
1643391600000|2022-01-28 17:40:00|2470.93|2462.23|2477.56|2468.86|2477.9|2469.2|2469.9|2461.2|993
1643391900000|2022-01-28 17:45:00|2477.41|2468.71|2468.7|2460|2480.94|2472.24|2467.59|2458.89|1064
1643392200000|2022-01-28 17:50:00|2468.8|2460.1|2454.53|2445.83|2469.1|2460.4|2453.37|2444.67|1096
1643392500000|2022-01-28 17:55:00|2454.46|2445.76|2459.46|2450.76|2463.5|2454.8|2453.82|2445.12|1030
1643392800000|2022-01-28 18:00:00|2459.68|2450.98|2467.42|2458.72|2471.23|2462.53|2458.38|2449.68|1007
1643393100000|2022-01-28 18:05:00|2467.06|2458.36|2472.93|2464.23|2475.6|2466.9|2465.01|2456.31|959
1643393400000|2022-01-28 18:10:00|2472.78|2464.08|2473.85|2465.15|2474.12|2465.42|2469.23|2460.53|950
1643393700000|2022-01-28 18:15:00|2474.35|2465.65|2473.05|2464.35|2481.14|2472.44|2470.89|2462.19|997
1643394000000|2022-01-28 18:20:00|2473.1|2464.4|2465.15|2456.45|2477.44|2468.74|2461.97|2453.27|1053
1643394300000|2022-01-28 18:25:00|2465.19|2456.49|2467.38|2458.68|2467.88|2459.18|2457.31|2448.61|1059
1643394600000|2022-01-28 18:30:00|2467.35|2458.65|2487.15|2478.45|2491.46|2482.76|2467.35|2458.65|1069
1643394900000|2022-01-28 18:35:00|2487.29|2478.59|2477.67|2468.97|2490.02|2481.32|2471.87|2463.17|1097
1643395200000|2022-01-28 18:40:00|2477.68|2468.98|2469.86|2461.16|2478.17|2469.47|2467.04|2458.34|1041
1643395500000|2022-01-28 18:45:00|2469.48|2460.78|2472.7|2464|2475.28|2466.58|2466.74|2458.04|1002
1643395800000|2022-01-28 18:50:00|2472.83|2464.13|2474.17|2465.47|2479.51|2470.81|2469.78|2461.08|1042
1643396100000|2022-01-28 18:55:00|2474.16|2465.46|2475.68|2466.98|2480.93|2472.23|2473.41|2464.71|1038
1643396400000|2022-01-28 19:00:00|2475.36|2466.66|2468.38|2459.68|2483.64|2474.94|2468.38|2459.68|1084
1643396700000|2022-01-28 19:05:00|2468.64|2459.94|2461.98|2453.28|2469.15|2460.45|2461.57|2452.87|1064
1643397000000|2022-01-28 19:10:00|2461.91|2453.21|2456.37|2447.67|2466.24|2457.54|2454.16|2445.46|1023
1643397300000|2022-01-28 19:15:00|2456.15|2447.45|2457.92|2449.22|2460.79|2452.09|2453.02|2444.32|1089
1643397600000|2022-01-28 19:20:00|2458.13|2449.43|2451.55|2442.85|2459.59|2450.89|2450.72|2442.02|1074
1643397900000|2022-01-28 19:25:00|2451.35|2442.65|2451.6|2442.9|2455.57|2446.87|2449.19|2440.49|1070
1643398200000|2022-01-28 19:30:00|2452|2443.3|2441.83|2433.13|2452|2443.3|2432.59|2423.89|1100
1643398500000|2022-01-28 19:35:00|2442.4|2433.7|2462.06|2453.36|2462.06|2453.36|2441.93|2433.23|1044
1643398800000|2022-01-28 19:40:00|2461.96|2453.26|2460.12|2451.42|2466.27|2457.57|2459.13|2450.43|1019
1643399100000|2022-01-28 19:45:00|2460.07|2451.37|2461.31|2452.61|2462.52|2453.82|2455.45|2446.75|1032
1643399400000|2022-01-28 19:50:00|2461.48|2452.78|2461.64|2452.94|2464.29|2455.59|2457.33|2448.63|1024
1643399700000|2022-01-28 19:55:00|2461.56|2452.86|2467.04|2458.34|2467.8|2459.1|2459.76|2451.06|1020
1643400000000|2022-01-28 20:00:00|2466.9|2458.2|2479.11|2470.41|2486.32|2477.62|2466.72|2458.02|1107
1643400300000|2022-01-28 20:05:00|2478.88|2470.18|2472.39|2463.69|2482.36|2473.66|2470.36|2461.66|1049
1643400600000|2022-01-28 20:10:00|2472.35|2463.65|2468.51|2459.81|2473.22|2464.52|2465.05|2456.35|1031
1643400900000|2022-01-28 20:15:00|2468.49|2459.79|2477.4|2468.7|2478.13|2469.43|2468.49|2459.79|1053
1643401200000|2022-01-28 20:20:00|2477.51|2468.81|2481|2472.3|2484.09|2475.39|2476.14|2467.44|1004
1643401500000|2022-01-28 20:25:00|2481.19|2472.49|2476.97|2468.27|2483.78|2475.08|2475.39|2466.69|1005
1643401800000|2022-01-28 20:30:00|2477.23|2468.53|2488.89|2480.19|2490.17|2481.47|2471.32|2462.62|1002
1643402100000|2022-01-28 20:35:00|2488.99|2480.29|2496.64|2487.94|2497.76|2489.06|2487.76|2479.06|991
1643402400000|2022-01-28 20:40:00|2496.76|2488.06|2513.71|2505.01|2515.73|2507.03|2496.03|2487.33|1106
1643402700000|2022-01-28 20:45:00|2513.44|2504.74|2516.65|2507.95|2520.7|2512|2510.4|2501.7|1078
1643403000000|2022-01-28 20:50:00|2516.75|2508.05|2515.99|2507.29|2519.57|2510.87|2512.06|2503.36|1033
1643403300000|2022-01-28 20:55:00|2515.82|2507.12|2515.95|2507.25|2522.35|2513.65|2513.88|2505.18|1061
1643403600000|2022-01-28 21:00:00|2515.46|2506.76|2521.95|2513.25|2525.14|2516.44|2512.66|2503.96|982
1643403900000|2022-01-28 21:05:00|2522.33|2513.63|2524.35|2515.65|2524.98|2516.28|2521.14|2512.44|869
1643404200000|2022-01-28 21:10:00|2524.12|2515.42|2530.88|2522.18|2534.42|2525.72|2524.11|2515.41|809
1643404500000|2022-01-28 21:15:00|2530.87|2522.17|2544.18|2535.48|2545.76|2537.06|2530.6|2521.9|913
1643404800000|2022-01-28 21:20:00|2544.23|2535.53|2542.37|2533.67|2544.84|2536.14|2539.65|2530.95|864
1643405100000|2022-01-28 21:25:00|2542.54|2533.84|2551.48|2542.78|2554.36|2545.66|2541.78|2533.08|861
1643405400000|2022-01-28 21:30:00|2552.5|2543.8|2541.86|2533.16|2553.91|2545.21|2540.83|2532.13|986
1643405700000|2022-01-28 21:35:00|2541.97|2533.27|2548.51|2539.81|2549.2|2540.5|2538.78|2530.08|985
1643406000000|2022-01-28 21:40:00|2548.46|2539.76|2547.49|2538.79|2551.17|2542.47|2546.19|2537.49|970
1643406300000|2022-01-28 21:45:00|2547.47|2538.77|2550.03|2541.33|2550.98|2542.28|2546.54|2537.84|928
1643406600000|2022-01-28 21:50:00|2550.11|2541.41|2543.56|2534.86|2554.63|2545.93|2540.81|2532.11|1012
1643406900000|2022-01-28 21:55:00|2543.51|2534.81|2540.88|2532.18|2546.11|2537.41|2540.19|2531.49|809
1643443200000|2022-01-29 08:00:00|2540.44|2531.74|2574.19|2565.49|2575.09|2566.39|2540.44|2531.74|288
1643443500000|2022-01-29 08:05:00|2574.24|2565.54|2571.46|2562.76|2575.9|2567.2|2570.35|2561.65|734
1643443800000|2022-01-29 08:10:00|2571.43|2562.73|2567.1|2558.4|2571.69|2562.99|2566.54|2557.84|834
1643444100000|2022-01-29 08:15:00|2567.09|2558.39|2564.37|2555.67|2567.92|2559.22|2564.03|2555.33|733
1643444400000|2022-01-29 08:20:00|2564.36|2555.66|2563.9|2555.2|2567.08|2558.38|2563.41|2554.71|885
1643444700000|2022-01-29 08:25:00|2563.92|2555.22|2567.53|2558.83|2572.95|2564.25|2562.81|2554.11|906
1643445000000|2022-01-29 08:30:00|2567.54|2558.84|2568.64|2559.94|2570.79|2562.09|2565.89|2557.19|852
1643445300000|2022-01-29 08:35:00|2568.62|2559.92|2564.91|2556.21|2569.28|2560.58|2562.06|2553.36|790
1643445600000|2022-01-29 08:40:00|2564.86|2556.16|2560.87|2552.17|2565.84|2557.14|2559.06|2550.36|728
1643445900000|2022-01-29 08:45:00|2560.84|2552.14|2563.76|2555.06|2564.54|2555.84|2559.57|2550.87|687
1643446200000|2022-01-29 08:50:00|2563.78|2555.08|2559.41|2550.71|2563.98|2555.28|2559.02|2550.32|707
1643446500000|2022-01-29 08:55:00|2559.38|2550.68|2562.42|2553.72|2562.69|2553.99|2559.33|2550.63|729
1643446800000|2022-01-29 09:00:00|2562.3|2553.6|2545.62|2536.92|2562.42|2553.72|2545.48|2536.78|816
1643447100000|2022-01-29 09:05:00|2545.61|2536.91|2544.86|2536.16|2545.74|2537.04|2541.6|2532.9|958
1643447400000|2022-01-29 09:10:00|2544.87|2536.17|2544.61|2535.91|2545.47|2536.77|2543.11|2534.41|785
1643447700000|2022-01-29 09:15:00|2544.63|2535.93|2540.64|2531.94|2544.7|2536|2540.64|2531.94|798
1643448000000|2022-01-29 09:20:00|2540.63|2531.93|2546|2537.3|2547.34|2538.64|2540.46|2531.76|763
1643448300000|2022-01-29 09:25:00|2545.97|2537.27|2547.91|2539.21|2548.27|2539.57|2545.96|2537.26|714
1643448600000|2022-01-29 09:30:00|2547.97|2539.27|2549.29|2540.59|2549.38|2540.68|2546.82|2538.12|748
1643448900000|2022-01-29 09:35:00|2549.3|2540.6|2545.08|2536.38|2549.46|2540.76|2544.24|2535.54|648
1643449200000|2022-01-29 09:40:00|2544.71|2536.01|2552.61|2543.91|2554.18|2545.48|2544.36|2535.66|801
1643449500000|2022-01-29 09:45:00|2552.62|2543.92|2554.28|2545.58|2555.2|2546.5|2549.98|2541.28|725
1643449800000|2022-01-29 09:50:00|2554.32|2545.62|2557.63|2548.93|2557.63|2548.93|2554.12|2545.42|643
1643450100000|2022-01-29 09:55:00|2557.74|2549.04|2554.49|2545.79|2557.77|2549.07|2552.2|2543.5|682
1643450400000|2022-01-29 10:00:00|2554.45|2545.75|2550.54|2541.84|2554.99|2546.29|2547.71|2539.01|667
1643450700000|2022-01-29 10:05:00|2550.41|2541.71|2552.4|2543.7|2554.03|2545.33|2550.31|2541.61|691
1643451000000|2022-01-29 10:10:00|2552.46|2543.76|2551.25|2542.55|2552.6|2543.9|2547.85|2539.15|686
1643451300000|2022-01-29 10:15:00|2551.26|2542.56|2549.11|2540.41|2551.26|2542.56|2548.54|2539.84|642
1643451600000|2022-01-29 10:20:00|2549.12|2540.42|2544.66|2535.96|2550.01|2541.31|2542.63|2533.93|651
1643451900000|2022-01-29 10:25:00|2544.67|2535.97|2550.77|2542.07|2554.14|2545.44|2544.67|2535.97|780
1643452200000|2022-01-29 10:30:00|2550.8|2542.1|2548.13|2539.43|2551.21|2542.51|2545.2|2536.5|720
1643452500000|2022-01-29 10:35:00|2548.12|2539.42|2551.37|2542.67|2551.57|2542.87|2546.58|2537.88|747
1643452800000|2022-01-29 10:40:00|2551.36|2542.66|2558.58|2549.88|2561.67|2552.97|2551.24|2542.54|744
1643453100000|2022-01-29 10:45:00|2558.49|2549.79|2558.35|2549.65|2558.67|2549.97|2554.64|2545.94|735
1643453400000|2022-01-29 10:50:00|2558.38|2549.68|2557.65|2548.95|2559.14|2550.44|2554.58|2545.88|787
1643453700000|2022-01-29 10:55:00|2557.64|2548.94|2556.77|2548.07|2559.2|2550.5|2555.23|2546.53|885
1643454000000|2022-01-29 11:00:00|2556.76|2548.06|2550.11|2541.41|2557.23|2548.53|2547.67|2538.97|941
1643454300000|2022-01-29 11:05:00|2550.12|2541.42|2556.18|2547.48|2556.44|2547.74|2549.1|2540.4|813
1643454600000|2022-01-29 11:10:00|2556.19|2547.49|2555.98|2547.28|2556.69|2547.99|2553.53|2544.83|777
1643454900000|2022-01-29 11:15:00|2556.01|2547.31|2559.3|2550.6|2560.53|2551.83|2555.27|2546.57|819
1643455200000|2022-01-29 11:20:00|2559.34|2550.64|2553.68|2544.98|2559.34|2550.64|2552.69|2543.99|817
1643455500000|2022-01-29 11:25:00|2553.62|2544.92|2558.22|2549.52|2559.38|2550.68|2553.58|2544.88|752
1643455800000|2022-01-29 11:30:00|2558.16|2549.46|2552.75|2544.05|2558.69|2549.99|2551.09|2542.39|781
1643456100000|2022-01-29 11:35:00|2552.74|2544.04|2552.76|2544.06|2553.79|2545.09|2550.97|2542.27|641
1643456400000|2022-01-29 11:40:00|2552.7|2544|2554.78|2546.08|2555.53|2546.83|2551.92|2543.22|590
1643456700000|2022-01-29 11:45:00|2554.75|2546.05|2554.93|2546.23|2555.22|2546.52|2552.09|2543.39|620
1643457000000|2022-01-29 11:50:00|2554.94|2546.24|2556.65|2547.95|2556.81|2548.11|2554.66|2545.96|708
1643457300000|2022-01-29 11:55:00|2556.62|2547.92|2560.15|2551.45|2560.54|2551.84|2556.42|2547.72|688
1643457600000|2022-01-29 12:00:00|2559.97|2551.27|2566.4|2557.7|2567.49|2558.79|2559.49|2550.79|808
1643457900000|2022-01-29 12:05:00|2566.36|2557.66|2561.35|2552.65|2569.19|2560.49|2560.48|2551.78|721
1643458200000|2022-01-29 12:10:00|2561.36|2552.66|2550.63|2541.93|2561.46|2552.76|2546.68|2537.98|842
1643458500000|2022-01-29 12:15:00|2550.6|2541.9|2555.74|2547.04|2555.78|2547.08|2547.23|2538.53|864
1643458800000|2022-01-29 12:20:00|2556.08|2547.38|2570.33|2561.63|2570.55|2561.85|2553.73|2545.03|931
1643459100000|2022-01-29 12:25:00|2570.28|2561.58|2575.3|2566.6|2578.51|2569.81|2566.81|2558.11|1011
1643459400000|2022-01-29 12:30:00|2575.25|2566.55|2591|2582.3|2593.98|2585.28|2573.21|2564.51|983
1643459700000|2022-01-29 12:35:00|2591.01|2582.31|2584.11|2575.41|2591.48|2582.78|2583.34|2574.64|950
1643460000000|2022-01-29 12:40:00|2584.12|2575.42|2583.96|2575.26|2585.82|2577.12|2582.77|2574.07|717
1643460300000|2022-01-29 12:45:00|2583.97|2575.27|2577.16|2568.46|2584.02|2575.32|2576.5|2567.8|739
1643460600000|2022-01-29 12:50:00|2577.11|2568.41|2577.59|2568.89|2580.39|2571.69|2576.73|2568.03|830
1643460900000|2022-01-29 12:55:00|2577.5|2568.8|2579.8|2571.1|2580.28|2571.58|2576.96|2568.26|641
1643461200000|2022-01-29 13:00:00|2579.81|2571.11|2575.12|2566.42|2580.61|2571.91|2574.4|2565.7|816
1643461500000|2022-01-29 13:05:00|2575.07|2566.37|2575.76|2567.06|2576.48|2567.78|2574.81|2566.11|598
1643461800000|2022-01-29 13:10:00|2575.75|2567.05|2573.24|2564.54|2575.75|2567.05|2572.79|2564.09|714
1643462100000|2022-01-29 13:15:00|2573.25|2564.55|2573.82|2565.12|2575.32|2566.62|2568.84|2560.14|868
1643462400000|2022-01-29 13:20:00|2573.83|2565.13|2572.76|2564.06|2575.07|2566.37|2570.27|2561.57|720
1643462700000|2022-01-29 13:25:00|2572.69|2563.99|2575.79|2567.09|2576.28|2567.58|2572.06|2563.36|819
1643463000000|2022-01-29 13:30:00|2575.82|2567.12|2600.23|2591.53|2606.98|2598.28|2575.34|2566.64|1064
1643463300000|2022-01-29 13:35:00|2600.29|2591.59|2602.09|2593.39|2603.97|2595.27|2591.68|2582.98|1067
1643463600000|2022-01-29 13:40:00|2602.05|2593.35|2601.17|2592.47|2603|2594.3|2599.51|2590.81|977
1643463900000|2022-01-29 13:45:00|2600.98|2592.28|2600.34|2591.64|2612.95|2604.25|2599.66|2590.96|1039
1643464200000|2022-01-29 13:50:00|2600.16|2591.46|2603.09|2594.39|2603.77|2595.07|2596.89|2588.19|1037
1643464500000|2022-01-29 13:55:00|2603.13|2594.43|2610.79|2602.09|2611.07|2602.37|2602.75|2594.05|1031
1643464800000|2022-01-29 14:00:00|2611.45|2602.75|2607.82|2599.12|2612.76|2604.06|2605.5|2596.8|998
1643465100000|2022-01-29 14:05:00|2607.9|2599.2|2606.81|2598.11|2610.51|2601.81|2606.38|2597.68|927
1643465400000|2022-01-29 14:10:00|2606.83|2598.13|2602.7|2594|2606.99|2598.29|2597.2|2588.5|904
1643465700000|2022-01-29 14:15:00|2602.68|2593.98|2608.25|2599.55|2608.37|2599.67|2601.48|2592.78|892
1643466000000|2022-01-29 14:20:00|2608.3|2599.6|2607.25|2598.55|2610.51|2601.81|2606.71|2598.01|891
1643466300000|2022-01-29 14:25:00|2607.27|2598.57|2605.42|2596.72|2608.09|2599.39|2604.36|2595.66|834
1643466600000|2022-01-29 14:30:00|2605.45|2596.75|2595.55|2586.85|2605.94|2597.24|2593|2584.3|976
1643466900000|2022-01-29 14:35:00|2595.6|2586.9|2585.43|2576.73|2595.72|2587.02|2585.16|2576.46|972
1643467200000|2022-01-29 14:40:00|2585.37|2576.67|2582.84|2574.14|2588.96|2580.26|2581.37|2572.67|1001
1643467500000|2022-01-29 14:45:00|2582.75|2574.05|2581.49|2572.79|2585.01|2576.31|2580.54|2571.84|920
1643467800000|2022-01-29 14:50:00|2581.59|2572.89|2563.36|2554.66|2581.81|2573.11|2560.97|2552.27|1058
1643468100000|2022-01-29 14:55:00|2563.64|2554.94|2547.61|2538.91|2564.24|2555.54|2541.5|2532.8|1153
1643468400000|2022-01-29 15:00:00|2547.56|2538.86|2546.6|2537.9|2547.61|2538.91|2531.34|2522.64|1128
1643468700000|2022-01-29 15:05:00|2546.64|2537.94|2549.73|2541.03|2550.48|2541.78|2536.92|2528.22|1110
1643469000000|2022-01-29 15:10:00|2549.77|2541.07|2553.58|2544.88|2554.05|2545.35|2545.79|2537.09|1071
1643469300000|2022-01-29 15:15:00|2553.59|2544.89|2549|2540.3|2557.8|2549.1|2547.97|2539.27|991
1643469600000|2022-01-29 15:20:00|2548.93|2540.23|2548.82|2540.12|2555.68|2546.98|2548.42|2539.72|934
1643469900000|2022-01-29 15:25:00|2548.81|2540.11|2551.43|2542.73|2554.79|2546.09|2548.68|2539.98|900
1643470200000|2022-01-29 15:30:00|2551.37|2542.67|2550.55|2541.85|2555.58|2546.88|2549.23|2540.53|961
1643470500000|2022-01-29 15:35:00|2550.56|2541.86|2542.25|2533.55|2552.43|2543.73|2541.05|2532.35|969
1643470800000|2022-01-29 15:40:00|2542.23|2533.53|2549.63|2540.93|2550.62|2541.92|2542.07|2533.37|948
1643471100000|2022-01-29 15:45:00|2549.64|2540.94|2543.62|2534.92|2550.74|2542.04|2542.12|2533.42|925
1643471400000|2022-01-29 15:50:00|2543.67|2534.97|2543.44|2534.74|2545.04|2536.34|2531.97|2523.27|1036
1643471700000|2022-01-29 15:55:00|2543.41|2534.71|2549.43|2540.73|2554.07|2545.37|2542.95|2534.25|1041
1643472000000|2022-01-29 16:00:00|2549.48|2540.78|2546.74|2538.04|2551.22|2542.52|2544.27|2535.57|995
1643472300000|2022-01-29 16:05:00|2546.71|2538.01|2542.37|2533.67|2550.39|2541.69|2542.21|2533.51|918
1643472600000|2022-01-29 16:10:00|2542.29|2533.59|2538.56|2529.86|2544.98|2536.28|2536.37|2527.67|988
1643472900000|2022-01-29 16:15:00|2538.74|2530.04|2540.15|2531.45|2540.22|2531.52|2533.08|2524.38|974
1643473200000|2022-01-29 16:20:00|2540.11|2531.41|2552.52|2543.82|2555.26|2546.56|2540.11|2531.41|963
1643473500000|2022-01-29 16:25:00|2552.59|2543.89|2553.92|2545.22|2558.42|2549.72|2549.6|2540.9|978
1643473800000|2022-01-29 16:30:00|2553.88|2545.18|2550.08|2541.38|2554.94|2546.24|2546.51|2537.81|968
1643474100000|2022-01-29 16:35:00|2550.03|2541.33|2553.52|2544.82|2554.83|2546.13|2549.83|2541.13|911
1643474400000|2022-01-29 16:40:00|2553.44|2544.74|2554.89|2546.19|2555.83|2547.13|2552.62|2543.92|951
1643474700000|2022-01-29 16:45:00|2554.88|2546.18|2553.8|2545.1|2556.32|2547.62|2549.45|2540.75|887
1643475000000|2022-01-29 16:50:00|2553.74|2545.04|2552.4|2543.7|2557.18|2548.48|2551.89|2543.19|821
1643475300000|2022-01-29 16:55:00|2552.44|2543.74|2563.73|2555.03|2565.41|2556.71|2551.82|2543.12|822
1643475600000|2022-01-29 17:00:00|2563.68|2554.98|2571.66|2562.96|2572.32|2563.62|2562.93|2554.23|933
1643475900000|2022-01-29 17:05:00|2571.56|2562.86|2578.09|2569.39|2581.9|2573.2|2571.53|2562.83|978
1643476200000|2022-01-29 17:10:00|2577.91|2569.21|2577.64|2568.94|2578.09|2569.39|2575.72|2567.02|953
1643476500000|2022-01-29 17:15:00|2577.67|2568.97|2565.77|2557.07|2577.71|2569.01|2565.11|2556.41|930
1643476800000|2022-01-29 17:20:00|2565.72|2557.02|2569.01|2560.31|2570.17|2561.47|2565.02|2556.32|793
1643477100000|2022-01-29 17:25:00|2569.03|2560.33|2573.16|2564.46|2573.99|2565.29|2569.03|2560.33|832
1643477400000|2022-01-29 17:30:00|2573.15|2564.45|2573.35|2564.65|2574.47|2565.77|2571.15|2562.45|888
1643477700000|2022-01-29 17:35:00|2573.39|2564.69|2577.13|2568.43|2577.89|2569.19|2572.64|2563.94|871
1643478000000|2022-01-29 17:40:00|2577.04|2568.34|2576.18|2567.48|2578.52|2569.82|2574.2|2565.5|862
1643478300000|2022-01-29 17:45:00|2576.17|2567.47|2573.57|2564.87|2576.24|2567.54|2570.55|2561.85|827
1643478600000|2022-01-29 17:50:00|2573.61|2564.91|2566.97|2558.27|2577.59|2568.89|2566.97|2558.27|983
1643478900000|2022-01-29 17:55:00|2566.98|2558.28|2570.57|2561.87|2571.07|2562.37|2563.43|2554.73|948
1643479200000|2022-01-29 18:00:00|2570.53|2561.83|2577.8|2569.1|2578.61|2569.91|2569.72|2561.02|928
1643479500000|2022-01-29 18:05:00|2577.75|2569.05|2574.85|2566.15|2578.55|2569.85|2573.18|2564.48|894
1643479800000|2022-01-29 18:10:00|2574.93|2566.23|2576.02|2567.32|2577.36|2568.66|2574.48|2565.78|890
1643480100000|2022-01-29 18:15:00|2576.01|2567.31|2581.5|2572.8|2581.78|2573.08|2576.01|2567.31|814
1643480400000|2022-01-29 18:20:00|2581.48|2572.78|2580.99|2572.29|2581.67|2572.97|2578.68|2569.98|819
1643480700000|2022-01-29 18:25:00|2581.07|2572.37|2576.82|2568.12|2581.16|2572.46|2576.81|2568.11|789
1643481000000|2022-01-29 18:30:00|2576.88|2568.18|2577.7|2569|2579.06|2570.36|2575.32|2566.62|740
1643481300000|2022-01-29 18:35:00|2577.74|2569.04|2574.75|2566.05|2578.05|2569.35|2569.2|2560.5|789
1643481600000|2022-01-29 18:40:00|2574.79|2566.09|2576.5|2567.8|2576.52|2567.82|2571.92|2563.22|690
1643481900000|2022-01-29 18:45:00|2576.57|2567.87|2599.58|2590.88|2601.51|2592.81|2575.66|2566.96|1022
1643482200000|2022-01-29 18:50:00|2599.54|2590.84|2604.1|2595.4|2605.02|2596.32|2598.47|2589.77|1036
1643482500000|2022-01-29 18:55:00|2604.08|2595.38|2598.37|2589.67|2606.6|2597.9|2596.39|2587.69|956
1643482800000|2022-01-29 19:00:00|2598.38|2589.68|2595.21|2586.51|2599.43|2590.73|2593.41|2584.71|936
1643483100000|2022-01-29 19:05:00|2594.97|2586.27|2599.15|2590.45|2600.79|2592.09|2592.98|2584.28|867
1643483400000|2022-01-29 19:10:00|2599.03|2590.33|2600.33|2591.63|2603.06|2594.36|2598.96|2590.26|960
1643483700000|2022-01-29 19:15:00|2600.42|2591.72|2603.5|2594.8|2605.3|2596.6|2600.3|2591.6|921
1643484000000|2022-01-29 19:20:00|2603.47|2594.77|2596.99|2588.29|2603.47|2594.77|2595.79|2587.09|836
1643484300000|2022-01-29 19:25:00|2597.04|2588.34|2598.76|2590.06|2599.9|2591.2|2596.76|2588.06|919
1643484600000|2022-01-29 19:30:00|2598.79|2590.09|2605.35|2596.65|2609.4|2600.7|2596.66|2587.96|954
1643484900000|2022-01-29 19:35:00|2605.41|2596.71|2601.85|2593.15|2608.14|2599.44|2601.85|2593.15|934
1643485200000|2022-01-29 19:40:00|2601.86|2593.16|2599.91|2591.21|2603.33|2594.63|2599.9|2591.2|839
1643485500000|2022-01-29 19:45:00|2599.9|2591.2|2599.48|2590.78|2602.44|2593.74|2599.24|2590.54|793
1643485800000|2022-01-29 19:50:00|2599.47|2590.77|2597.01|2588.31|2602.09|2593.39|2594.2|2585.5|860
1643486100000|2022-01-29 19:55:00|2597.02|2588.32|2596.11|2587.41|2598.66|2589.96|2595.26|2586.56|875
1643486400000|2022-01-29 20:00:00|2596.15|2587.45|2597.48|2588.78|2597.48|2588.78|2595.98|2587.28|568
1643486700000|2022-01-29 20:05:00|2597.49|2588.79|2598.86|2590.16|2599.67|2590.97|2594.56|2585.86|583
1643487000000|2022-01-29 20:10:00|2599.02|2590.32|2597.5|2588.8|2599.42|2590.72|2595.47|2586.77|757
1643487300000|2022-01-29 20:15:00|2597.49|2588.79|2589.32|2580.62|2599.2|2590.5|2588.98|2580.28|845
1643487600000|2022-01-29 20:20:00|2589.29|2580.59|2590.59|2581.89|2591.22|2582.52|2589.07|2580.37|629
1643487900000|2022-01-29 20:25:00|2590.57|2581.87|2601.08|2592.38|2604.25|2595.55|2586.06|2577.36|884
1643488200000|2022-01-29 20:30:00|2601.14|2592.44|2629.95|2621.25|2640.14|2631.44|2601.14|2592.44|1155
1643488500000|2022-01-29 20:35:00|2629.91|2621.21|2637.27|2628.57|2641.4|2632.7|2626.41|2617.71|1122
1643488800000|2022-01-29 20:40:00|2637.46|2628.76|2633.24|2624.54|2639.3|2630.6|2632.58|2623.88|1001
1643489100000|2022-01-29 20:45:00|2633.23|2624.53|2612.84|2604.14|2634.55|2625.85|2607.58|2598.88|1123
1643489400000|2022-01-29 20:50:00|2612.83|2604.13|2600.22|2591.52|2614.21|2605.51|2597.79|2589.09|1079
1643489700000|2022-01-29 20:55:00|2600.24|2591.54|2611.1|2602.4|2611.37|2602.67|2599.45|2590.75|1052
1643490000000|2022-01-29 21:00:00|2611.13|2602.43|2634.88|2626.18|2636.11|2627.41|2606.4|2597.7|1016
1643490300000|2022-01-29 21:05:00|2635.07|2626.37|2625.78|2617.08|2640.79|2632.09|2622.77|2614.07|1088
1643490600000|2022-01-29 21:10:00|2625.84|2617.14|2629.99|2621.29|2630.14|2621.44|2625.84|2617.14|964
1643490900000|2022-01-29 21:15:00|2630|2621.3|2631.29|2622.59|2638.01|2629.31|2624.68|2615.98|1013
1643491200000|2022-01-29 21:20:00|2631.28|2622.58|2634.56|2625.86|2635.34|2626.64|2629.3|2620.6|993
1643491500000|2022-01-29 21:25:00|2634.57|2625.87|2631.03|2622.33|2636.88|2628.18|2627.68|2618.98|1014
1643491800000|2022-01-29 21:30:00|2631.15|2622.45|2627.86|2619.16|2633.65|2624.95|2626.54|2617.84|1019
1643492100000|2022-01-29 21:35:00|2627.82|2619.12|2623.86|2615.16|2628.65|2619.95|2621.39|2612.69|942
1643492400000|2022-01-29 21:40:00|2623.93|2615.23|2623.64|2614.94|2626.58|2617.88|2623.6|2614.9|931
1643492700000|2022-01-29 21:45:00|2623.63|2614.93|2629.92|2621.22|2632.02|2623.32|2623.63|2614.93|1006
1643493000000|2022-01-29 21:50:00|2629.95|2621.25|2629.9|2621.2|2631.49|2622.79|2629.28|2620.58|893
1643493300000|2022-01-29 21:55:00|2629.89|2621.19|2621.2|2612.5|2630.85|2622.15|2621.2|2612.5|840
1643493600000|2022-01-29 22:00:00|2620.86|2612.16|2609.35|2600.65|2624.67|2615.97|2609.08|2600.38|1011
1643493900000|2022-01-29 22:05:00|2609.53|2600.83|2610.87|2602.17|2614.48|2605.78|2608.67|2599.97|980
1643494200000|2022-01-29 22:10:00|2610.67|2601.97|2605.27|2596.57|2611.47|2602.77|2604.02|2595.32|973
1643494500000|2022-01-29 22:15:00|2605.33|2596.63|2607.19|2598.49|2608.42|2599.72|2604.93|2596.23|920
1643494800000|2022-01-29 22:20:00|2607.13|2598.43|2603.26|2594.56|2609.63|2600.93|2601.78|2593.08|821
1643495100000|2022-01-29 22:25:00|2603.38|2594.68|2601.02|2592.32|2604.47|2595.77|2601.02|2592.32|871
1643495400000|2022-01-29 22:30:00|2600.97|2592.27|2600.97|2592.27|2602.48|2593.78|2599.5|2590.8|804
1643495700000|2022-01-29 22:35:00|2600.95|2592.25|2605.09|2596.39|2605.15|2596.45|2600.76|2592.06|724
1643496000000|2022-01-29 22:40:00|2605.07|2596.37|2611.22|2602.52|2611.73|2603.03|2604.56|2595.86|566
1643496300000|2022-01-29 22:45:00|2611.14|2602.44|2607.75|2599.05|2611.14|2602.44|2607.6|2598.9|826
1643496600000|2022-01-29 22:50:00|2607.81|2599.11|2604.16|2595.46|2609.08|2600.38|2603.96|2595.26|784
1643496900000|2022-01-29 22:55:00|2604.17|2595.47|2605.74|2597.04|2607.05|2598.35|2602.32|2593.62|855
1643497200000|2022-01-29 23:00:00|2605.76|2597.06|2600.43|2591.73|2605.87|2597.17|2589.24|2580.54|986
1643497500000|2022-01-29 23:05:00|2600.36|2591.66|2597.45|2588.75|2601.05|2592.35|2594.92|2586.22|969
1643497800000|2022-01-29 23:10:00|2597.44|2588.74|2599.64|2590.94|2599.76|2591.06|2597.23|2588.53|957
1643498100000|2022-01-29 23:15:00|2599.62|2590.92|2595.3|2586.6|2600.35|2591.65|2594.74|2586.04|951
1643498400000|2022-01-29 23:20:00|2595.26|2586.56|2590.74|2582.04|2595.42|2586.72|2589.99|2581.29|898
1643498700000|2022-01-29 23:25:00|2590.84|2582.14|2588|2579.3|2592.4|2583.7|2587.98|2579.28|951
1643499000000|2022-01-29 23:30:00|2588.01|2579.31|2594.38|2585.68|2594.92|2586.22|2587.56|2578.86|914
1643499300000|2022-01-29 23:35:00|2594.54|2585.84|2592.82|2584.12|2597.85|2589.15|2592.59|2583.89|863
1643499600000|2022-01-29 23:40:00|2592.68|2583.98|2590.91|2582.21|2594.89|2586.19|2590.84|2582.14|889
1643499900000|2022-01-29 23:45:00|2590.92|2582.22|2598.28|2589.58|2599.63|2590.93|2590.76|2582.06|974
1643500200000|2022-01-29 23:50:00|2598.32|2589.62|2602.13|2593.43|2603.23|2594.53|2598|2589.3|920
1643500500000|2022-01-29 23:55:00|2602.06|2593.36|2606.96|2598.26|2609.23|2600.53|2601.93|2593.23|858
1643500800000|2022-01-30 00:00:00|2606.97|2598.27|2610.68|2601.98|2610.68|2601.98|2598.98|2590.28|1009
1643501100000|2022-01-30 00:05:00|2610.67|2601.97|2614.68|2605.98|2615.26|2606.56|2610.19|2601.49|940
1643501400000|2022-01-30 00:10:00|2614.71|2606.01|2618.81|2610.11|2620.33|2611.63|2614.71|2606.01|930
1643501700000|2022-01-30 00:15:00|2618.7|2610|2613.1|2604.4|2619.89|2611.19|2611.01|2602.31|891
1643502000000|2022-01-30 00:20:00|2613.23|2604.53|2612.22|2603.52|2613.23|2604.53|2610.18|2601.48|775
1643502300000|2022-01-30 00:25:00|2612.21|2603.51|2605.33|2596.63|2613.24|2604.54|2605.02|2596.32|924
1643502600000|2022-01-30 00:30:00|2605.38|2596.68|2599.1|2590.4|2607.03|2598.33|2598.85|2590.15|984
1643502900000|2022-01-30 00:35:00|2599.24|2590.54|2598.02|2589.32|2600.18|2591.48|2596.81|2588.11|927
1643503200000|2022-01-30 00:40:00|2598.12|2589.42|2578.02|2569.32|2598.22|2589.52|2573|2564.3|1120
1643503500000|2022-01-30 00:45:00|2578.12|2569.42|2581.18|2572.48|2582.4|2573.7|2572.09|2563.39|1066
1643503800000|2022-01-30 00:50:00|2581.15|2572.45|2586.81|2578.11|2587.4|2578.7|2580.5|2571.8|1006
1643504100000|2022-01-30 00:55:00|2586.85|2578.15|2573.82|2565.12|2591.28|2582.58|2570.66|2561.96|1009
1643504400000|2022-01-30 01:00:00|2573.85|2565.15|2574.53|2565.83|2575.94|2567.24|2571.16|2562.46|963
1643504700000|2022-01-30 01:05:00|2574.52|2565.82|2575.69|2566.99|2578.82|2570.12|2574.52|2565.82|907
1643505000000|2022-01-30 01:10:00|2575.71|2567.01|2581.66|2572.96|2582.45|2573.75|2575.67|2566.97|935
1643505300000|2022-01-30 01:15:00|2581.81|2573.11|2581.87|2573.17|2583.67|2574.97|2579.38|2570.68|916
1643505600000|2022-01-30 01:20:00|2581.86|2573.16|2588.39|2579.69|2589.21|2580.51|2581.12|2572.42|891
1643505900000|2022-01-30 01:25:00|2588.18|2579.48|2589.22|2580.52|2590.02|2581.32|2587.13|2578.43|905
1643506200000|2022-01-30 01:30:00|2589.17|2580.47|2588.64|2579.94|2589.56|2580.86|2586.1|2577.4|850
1643506500000|2022-01-30 01:35:00|2588.67|2579.97|2586.39|2577.69|2589.12|2580.42|2582.53|2573.83|923
1643506800000|2022-01-30 01:40:00|2586.44|2577.74|2576.65|2567.95|2587.8|2579.1|2574.06|2565.36|856
1643507100000|2022-01-30 01:45:00|2576.75|2568.05|2583.13|2574.43|2583.13|2574.43|2575.8|2567.1|870
1643507400000|2022-01-30 01:50:00|2583.2|2574.5|2583.4|2574.7|2583.68|2574.98|2581.46|2572.76|852
1643507700000|2022-01-30 01:55:00|2583.39|2574.69|2586.47|2577.77|2587.14|2578.44|2581.32|2572.62|868
1643508000000|2022-01-30 02:00:00|2586.7|2578|2584.43|2575.73|2589.49|2580.79|2584.39|2575.69|888
1643508300000|2022-01-30 02:05:00|2584.28|2575.58|2584.79|2576.09|2585.69|2576.99|2580.48|2571.78|874
1643508600000|2022-01-30 02:10:00|2584.66|2575.96|2579.37|2570.67|2585.12|2576.42|2575.14|2566.44|932
1643508900000|2022-01-30 02:15:00|2579.4|2570.7|2581.13|2572.43|2583.02|2574.32|2579.4|2570.7|834
1643509200000|2022-01-30 02:20:00|2581.11|2572.41|2582.78|2574.08|2583.41|2574.71|2581.11|2572.41|817
1643509500000|2022-01-30 02:25:00|2582.76|2574.06|2584.51|2575.81|2585.44|2576.74|2582.75|2574.05|598
1643509800000|2022-01-30 02:30:00|2584.57|2575.87|2585.24|2576.54|2585.4|2576.7|2583.89|2575.19|704
1643510100000|2022-01-30 02:35:00|2585.27|2576.57|2588.89|2580.19|2589.17|2580.47|2584.73|2576.03|747
1643510400000|2022-01-30 02:40:00|2588.9|2580.2|2588.54|2579.84|2589.15|2580.45|2587.42|2578.72|779
1643510700000|2022-01-30 02:45:00|2588.43|2579.73|2582.83|2574.13|2588.44|2579.74|2581.18|2572.48|879
1643511000000|2022-01-30 02:50:00|2582.84|2574.14|2581.23|2572.53|2583.11|2574.41|2578.95|2570.25|867
1643511300000|2022-01-30 02:55:00|2581.19|2572.49|2585.81|2577.11|2585.84|2577.14|2580.85|2572.15|788
1643511600000|2022-01-30 03:00:00|2585.86|2577.16|2589.6|2580.9|2592.3|2583.6|2585.78|2577.08|887
1643511900000|2022-01-30 03:05:00|2589.61|2580.91|2585.68|2576.98|2591.68|2582.98|2585.32|2576.62|907
1643512200000|2022-01-30 03:10:00|2585.69|2576.99|2584.26|2575.56|2587.01|2578.31|2584.26|2575.56|828
1643512500000|2022-01-30 03:15:00|2584.27|2575.57|2584.45|2575.75|2586.76|2578.06|2583.01|2574.31|753
1643512800000|2022-01-30 03:20:00|2584.43|2575.73|2588.88|2580.18|2590.42|2581.72|2584.43|2575.73|775
1643513100000|2022-01-30 03:25:00|2588.91|2580.21|2588.73|2580.03|2589.8|2581.1|2587.82|2579.12|754
1643513400000|2022-01-30 03:30:00|2588.66|2579.96|2586.53|2577.83|2589.61|2580.91|2586.22|2577.52|800
1643513700000|2022-01-30 03:35:00|2586.56|2577.86|2583.67|2574.97|2586.56|2577.86|2582.48|2573.78|888
1643514000000|2022-01-30 03:40:00|2583.7|2575|2583.65|2574.95|2585.5|2576.8|2583.42|2574.72|888
1643514300000|2022-01-30 03:45:00|2583.54|2574.84|2575.61|2566.91|2584.85|2576.15|2575.59|2566.89|895
1643514600000|2022-01-30 03:50:00|2575.54|2566.84|2576.01|2567.31|2578.75|2570.05|2575.29|2566.59|905
1643514900000|2022-01-30 03:55:00|2576|2567.3|2576.37|2567.67|2578.81|2570.11|2573.35|2564.65|881
1643515200000|2022-01-30 04:00:00|2576.38|2567.68|2577.02|2568.32|2579.73|2571.03|2576.18|2567.48|844
1643515500000|2022-01-30 04:05:00|2577.03|2568.33|2574.82|2566.12|2577.55|2568.85|2574.14|2565.44|740
1643515800000|2022-01-30 04:10:00|2574.81|2566.11|2574.1|2565.4|2575.92|2567.22|2573.95|2565.25|803
1643516100000|2022-01-30 04:15:00|2574.13|2565.43|2577.49|2568.79|2577.95|2569.25|2574.02|2565.32|697
1643516400000|2022-01-30 04:20:00|2577.45|2568.75|2576.89|2568.19|2578.47|2569.77|2575.87|2567.17|626
1643516700000|2022-01-30 04:25:00|2576.6|2567.9|2576.53|2567.83|2578.58|2569.88|2576.32|2567.62|637
1643517000000|2022-01-30 04:30:00|2576.52|2567.82|2582.66|2573.96|2582.74|2574.04|2576.52|2567.82|774
1643517300000|2022-01-30 04:35:00|2582.67|2573.97|2582.78|2574.08|2583.83|2575.13|2581.72|2573.02|699
1643517600000|2022-01-30 04:40:00|2582.79|2574.09|2586.59|2577.89|2587.46|2578.76|2582.02|2573.32|786
1643517900000|2022-01-30 04:45:00|2586.61|2577.91|2588.39|2579.69|2589.48|2580.78|2585.8|2577.1|673
1643518200000|2022-01-30 04:50:00|2588.37|2579.67|2585.26|2576.56|2588.53|2579.83|2585.19|2576.49|731
1643518500000|2022-01-30 04:55:00|2585.23|2576.53|2596.19|2587.49|2597.42|2588.72|2585.14|2576.44|903
1643518800000|2022-01-30 05:00:00|2596.21|2587.51|2595.12|2586.42|2598.56|2589.86|2593.77|2585.07|815
1643519100000|2022-01-30 05:05:00|2595.13|2586.43|2596.67|2587.97|2602.24|2593.54|2594.97|2586.27|869
1643519400000|2022-01-30 05:10:00|2596.59|2587.89|2617.18|2608.48|2618.63|2609.93|2596.51|2587.81|1075
1643519700000|2022-01-30 05:15:00|2617.16|2608.46|2614.11|2605.41|2617.16|2608.46|2612.59|2603.89|937
1643520000000|2022-01-30 05:20:00|2614.12|2605.42|2613.22|2604.52|2615.11|2606.41|2611.36|2602.66|762
1643520300000|2022-01-30 05:25:00|2613.23|2604.53|2607.45|2598.75|2613.79|2605.09|2606.22|2597.52|779
1643520600000|2022-01-30 05:30:00|2607.43|2598.73|2600.04|2591.34|2607.63|2598.93|2598.16|2589.46|869
1643520900000|2022-01-30 05:35:00|2600.1|2591.4|2607.45|2598.75|2609.32|2600.62|2599.24|2590.54|800
1643521200000|2022-01-30 05:40:00|2607.41|2598.71|2607.71|2599.01|2609.35|2600.65|2605.3|2596.6|822
1643521500000|2022-01-30 05:45:00|2607.72|2599.02|2610.49|2601.79|2614.15|2605.45|2607.23|2598.53|727
1643521800000|2022-01-30 05:50:00|2610.43|2601.73|2612.4|2603.7|2614.62|2605.92|2609.7|2601|822
1643522100000|2022-01-30 05:55:00|2612.61|2603.91|2610.92|2602.22|2613.51|2604.81|2609.38|2600.68|832
1643522400000|2022-01-30 06:00:00|2610.87|2602.17|2609.07|2600.37|2612.18|2603.48|2607.74|2599.04|847
1643522700000|2022-01-30 06:05:00|2609.06|2600.36|2610.99|2602.29|2611.03|2602.33|2608.76|2600.06|686
1643523000000|2022-01-30 06:10:00|2610.98|2602.28|2612|2603.3|2614.87|2606.17|2609.51|2600.81|790
1643523300000|2022-01-30 06:15:00|2611.97|2603.27|2615.64|2606.94|2616.61|2607.91|2611.32|2602.62|777
1643523600000|2022-01-30 06:20:00|2615.71|2607.01|2614.76|2606.06|2616.77|2608.07|2614.15|2605.45|750
1643523900000|2022-01-30 06:25:00|2614.79|2606.09|2612.25|2603.55|2615.21|2606.51|2610.57|2601.87|723
1643524200000|2022-01-30 06:30:00|2612.21|2603.51|2612.99|2604.29|2614.48|2605.78|2610.47|2601.77|850
1643524500000|2022-01-30 06:35:00|2612.98|2604.28|2610.72|2602.02|2613.78|2605.08|2609.74|2601.04|773
1643524800000|2022-01-30 06:40:00|2610.69|2601.99|2609.88|2601.18|2611.62|2602.92|2609.42|2600.72|688
1643525100000|2022-01-30 06:45:00|2609.87|2601.17|2606.06|2597.36|2611.75|2603.05|2606.02|2597.32|790
1643525400000|2022-01-30 06:50:00|2606.07|2597.37|2612.75|2604.05|2613.86|2605.16|2602.08|2593.38|881
1643525700000|2022-01-30 06:55:00|2612.8|2604.1|2622.25|2613.55|2624.49|2615.79|2609.8|2601.1|807
1643526000000|2022-01-30 07:00:00|2622.26|2613.56|2631.79|2623.09|2631.96|2623.26|2620.62|2611.92|910
1643526300000|2022-01-30 07:05:00|2631.51|2622.81|2632.12|2623.42|2637.15|2628.45|2631.05|2622.35|892
1643526600000|2022-01-30 07:10:00|2632|2623.3|2629.64|2620.94|2632.02|2623.32|2629.61|2620.91|703
1643526900000|2022-01-30 07:15:00|2629.63|2620.93|2622.37|2613.67|2629.74|2621.04|2621.8|2613.1|874
1643527200000|2022-01-30 07:20:00|2622.43|2613.73|2620.37|2611.67|2622.94|2614.24|2619.63|2610.93|804
1643527500000|2022-01-30 07:25:00|2620.38|2611.68|2622.05|2613.35|2622.62|2613.92|2620.38|2611.68|647
1643527800000|2022-01-30 07:30:00|2622.06|2613.36|2625.81|2617.11|2628.69|2619.99|2620.74|2612.04|845
1643528100000|2022-01-30 07:35:00|2625.8|2617.1|2622.85|2614.15|2625.86|2617.16|2622.73|2614.03|677
1643528400000|2022-01-30 07:40:00|2622.84|2614.14|2615.43|2606.73|2623.81|2615.11|2615.42|2606.72|856
1643528700000|2022-01-30 07:45:00|2615.5|2606.8|2617.91|2609.21|2618.68|2609.98|2615.17|2606.47|829
1643529000000|2022-01-30 07:50:00|2617.92|2609.22|2624.28|2615.58|2626|2617.3|2616.42|2607.72|728
1643529300000|2022-01-30 07:55:00|2624.04|2615.34|2624.51|2615.81|2627.45|2618.75|2622.89|2614.19|774
1643529600000|2022-01-30 08:00:00|2624.48|2615.78|2619.69|2610.99|2629.83|2621.13|2615.8|2607.1|919
1643529900000|2022-01-30 08:05:00|2619.75|2611.05|2620.7|2612|2624.77|2616.07|2618.84|2610.14|844
1643530200000|2022-01-30 08:10:00|2620.71|2612.01|2621.62|2612.92|2622.19|2613.49|2619.42|2610.72|722
1643530500000|2022-01-30 08:15:00|2621.66|2612.96|2620.07|2611.37|2626.34|2617.64|2619.65|2610.95|733
1643530800000|2022-01-30 08:20:00|2620.05|2611.35|2618.33|2609.63|2623.14|2614.44|2617.89|2609.19|716
1643531100000|2022-01-30 08:25:00|2618.58|2609.88|2618.37|2609.67|2623.44|2614.74|2617.57|2608.87|820
1643531400000|2022-01-30 08:30:00|2618.3|2609.6|2613.99|2605.29|2618.46|2609.76|2612.57|2603.87|837
1643531700000|2022-01-30 08:35:00|2613.98|2605.28|2612.43|2603.73|2614.02|2605.32|2610.44|2601.74|750
1643532000000|2022-01-30 08:40:00|2612.37|2603.67|2608.87|2600.17|2612.37|2603.67|2606.09|2597.39|869
1643532300000|2022-01-30 08:45:00|2608.86|2600.16|2614.29|2605.59|2614.85|2606.15|2608.73|2600.03|817
1643532600000|2022-01-30 08:50:00|2614.28|2605.58|2615.35|2606.65|2615.53|2606.83|2613.41|2604.71|771
1643532900000|2022-01-30 08:55:00|2615.39|2606.69|2612.64|2603.94|2615.92|2607.22|2610.83|2602.13|745
1643533200000|2022-01-30 09:00:00|2612.79|2604.09|2615.07|2606.37|2615.93|2607.23|2611.3|2602.6|936
1643533500000|2022-01-30 09:05:00|2615.59|2606.89|2618.9|2610.2|2620.94|2612.24|2615.59|2606.89|838
1643533800000|2022-01-30 09:10:00|2618.89|2610.19|2620.16|2611.46|2621.3|2612.6|2618.89|2610.19|618
1643534100000|2022-01-30 09:15:00|2620.1|2611.4|2621.38|2612.68|2622.08|2613.38|2618.31|2609.61|604
1643534400000|2022-01-30 09:20:00|2621.41|2612.71|2615.54|2606.84|2622.13|2613.43|2614.78|2606.08|748
1643534700000|2022-01-30 09:25:00|2615.45|2606.75|2608.47|2599.77|2615.46|2606.76|2603.67|2594.97|1035
1643535000000|2022-01-30 09:30:00|2608.56|2599.86|2613.11|2604.41|2613.48|2604.78|2607.29|2598.59|889
1643535300000|2022-01-30 09:35:00|2613.06|2604.36|2619.15|2610.45|2619.48|2610.78|2611.23|2602.53|901
1643535600000|2022-01-30 09:40:00|2619.04|2610.34|2617.45|2608.75|2619.37|2610.67|2615.76|2607.06|827
1643535900000|2022-01-30 09:45:00|2617.48|2608.78|2616.46|2607.76|2618.49|2609.79|2612.91|2604.21|870
1643536200000|2022-01-30 09:50:00|2616.48|2607.78|2618.1|2609.4|2618.1|2609.4|2614.24|2605.54|844
1643536500000|2022-01-30 09:55:00|2617.98|2609.28|2615.52|2606.82|2618.9|2610.2|2615.43|2606.73|749
1643536800000|2022-01-30 10:00:00|2615.62|2606.92|2611.73|2603.03|2615.68|2606.98|2610.01|2601.31|815
1643537100000|2022-01-30 10:05:00|2611.63|2602.93|2614.43|2605.73|2615.04|2606.34|2611.21|2602.51|788
1643537400000|2022-01-30 10:10:00|2614.45|2605.75|2613.21|2604.51|2614.91|2606.21|2612.94|2604.24|661
1643537700000|2022-01-30 10:15:00|2613.23|2604.53|2621.61|2612.91|2624.19|2615.49|2613.15|2604.45|676
1643538000000|2022-01-30 10:20:00|2621.72|2613.02|2616.62|2607.92|2622.25|2613.55|2614.73|2606.03|769
1643538300000|2022-01-30 10:25:00|2616.63|2607.93|2619.03|2610.33|2619.55|2610.85|2616.18|2607.48|636
1643538600000|2022-01-30 10:30:00|2618.98|2610.28|2621.94|2613.24|2622.49|2613.79|2618.53|2609.83|666
1643538900000|2022-01-30 10:35:00|2621.98|2613.28|2626.63|2617.93|2629.02|2620.32|2620.85|2612.15|837
1643539200000|2022-01-30 10:40:00|2626.62|2617.92|2631.13|2622.43|2632.48|2623.78|2626.59|2617.89|837
1643539500000|2022-01-30 10:45:00|2631.12|2622.42|2630.96|2622.26|2631.19|2622.49|2627.58|2618.88|773
1643539800000|2022-01-30 10:50:00|2630.98|2622.28|2629.68|2620.98|2630.98|2622.28|2626.72|2618.02|722
1643540100000|2022-01-30 10:55:00|2629.8|2621.1|2632.32|2623.62|2632.45|2623.75|2629.36|2620.66|778
1643540400000|2022-01-30 11:00:00|2632.65|2623.95|2627.06|2618.36|2632.65|2623.95|2627.06|2618.36|732
1643540700000|2022-01-30 11:05:00|2627.02|2618.32|2627.99|2619.29|2630.7|2622|2626.93|2618.23|734
1643541000000|2022-01-30 11:10:00|2627.98|2619.28|2628.68|2619.98|2631.18|2622.48|2627.81|2619.11|750
1643541300000|2022-01-30 11:15:00|2628.69|2619.99|2631.11|2622.41|2631.66|2622.96|2628.12|2619.42|732
1643541600000|2022-01-30 11:20:00|2631.23|2622.53|2635.33|2626.63|2643.55|2634.85|2631.18|2622.48|942
1643541900000|2022-01-30 11:25:00|2635.41|2626.71|2621.67|2612.97|2635.71|2627.01|2621.62|2612.92|931
1643542200000|2022-01-30 11:30:00|2621.69|2612.99|2623.49|2614.79|2624.29|2615.59|2620.77|2612.07|920
1643542500000|2022-01-30 11:35:00|2623.51|2614.81|2620.26|2611.56|2623.62|2614.92|2617.91|2609.21|804
1643542800000|2022-01-30 11:40:00|2620.13|2611.43|2621.14|2612.44|2621.79|2613.09|2617.26|2608.56|818
1643543100000|2022-01-30 11:45:00|2621.16|2612.46|2618.74|2610.04|2625.1|2616.4|2616.15|2607.45|801
1643543400000|2022-01-30 11:50:00|2618.73|2610.03|2629.32|2620.62|2629.48|2620.78|2618.19|2609.49|829
1643543700000|2022-01-30 11:55:00|2629.28|2620.58|2631.87|2623.17|2632.77|2624.07|2628.36|2619.66|828
1643544000000|2022-01-30 12:00:00|2631.81|2623.11|2632.72|2624.02|2632.97|2624.27|2629.46|2620.76|875
1643544300000|2022-01-30 12:05:00|2632.81|2624.11|2627.14|2618.44|2632.82|2624.12|2626.7|2618|867
1643544600000|2022-01-30 12:10:00|2627.13|2618.43|2619.85|2611.15|2627.55|2618.85|2618.34|2609.64|944
1643544900000|2022-01-30 12:15:00|2619.92|2611.22|2621.38|2612.68|2623.05|2614.35|2619.03|2610.33|869
1643545200000|2022-01-30 12:20:00|2621.54|2612.84|2628.09|2619.39|2628.77|2620.07|2621.31|2612.61|917
1643545500000|2022-01-30 12:25:00|2628.11|2619.41|2629.46|2620.76|2630.12|2621.42|2626.87|2618.17|838
1643545800000|2022-01-30 12:30:00|2629.4|2620.7|2635.49|2626.79|2636.12|2627.42|2629.31|2620.61|893
1643546100000|2022-01-30 12:35:00|2635.46|2626.76|2638.2|2629.5|2641.88|2633.18|2635.46|2626.76|921
1643546400000|2022-01-30 12:40:00|2638.21|2629.51|2627.61|2618.91|2638.5|2629.8|2625.58|2616.88|822
1643546700000|2022-01-30 12:45:00|2627.56|2618.86|2624.49|2615.79|2630.21|2621.51|2622.73|2614.03|949
1643547000000|2022-01-30 12:50:00|2624.48|2615.78|2616.18|2607.48|2624.53|2615.83|2614.4|2605.7|937
1643547300000|2022-01-30 12:55:00|2616.09|2607.39|2621.48|2612.78|2622.48|2613.78|2614.41|2605.71|923
1643547600000|2022-01-30 13:00:00|2621.43|2612.73|2621.82|2613.12|2622.29|2613.59|2616.58|2607.88|820
1643547900000|2022-01-30 13:05:00|2621.83|2613.13|2616.14|2607.44|2622.15|2613.45|2615.16|2606.46|746
1643548200000|2022-01-30 13:10:00|2616.13|2607.43|2617.9|2609.2|2618.37|2609.67|2610.12|2601.42|915
1643548500000|2022-01-30 13:15:00|2617.87|2609.17|2619.2|2610.5|2620.22|2611.52|2614.48|2605.78|985
1643548800000|2022-01-30 13:20:00|2619.25|2610.55|2624.53|2615.83|2626.45|2617.75|2619.02|2610.32|964
1643549100000|2022-01-30 13:25:00|2624.54|2615.84|2627.49|2618.79|2627.62|2618.92|2620.22|2611.52|866
1643549400000|2022-01-30 13:30:00|2627.51|2618.81|2624.69|2615.99|2628.16|2619.46|2623.68|2614.98|883
1643549700000|2022-01-30 13:35:00|2624.61|2615.91|2615.79|2607.09|2624.61|2615.91|2614.34|2605.64|885
1643550000000|2022-01-30 13:40:00|2615.76|2607.06|2616.72|2608.02|2620.48|2611.78|2615.68|2606.98|867
1643550300000|2022-01-30 13:45:00|2616.65|2607.95|2619.65|2610.95|2621.03|2612.33|2616.49|2607.79|904
1643550600000|2022-01-30 13:50:00|2619.63|2610.93|2618.03|2609.33|2619.79|2611.09|2617.12|2608.42|802
1643550900000|2022-01-30 13:55:00|2618.01|2609.31|2615.87|2607.17|2618.52|2609.82|2614.98|2606.28|856
1643551200000|2022-01-30 14:00:00|2615.84|2607.14|2620.42|2611.72|2621.37|2612.67|2615.13|2606.43|915
1643551500000|2022-01-30 14:05:00|2620.46|2611.76|2617.62|2608.92|2621.5|2612.8|2616.53|2607.83|942
1643551800000|2022-01-30 14:10:00|2617.59|2608.89|2606.4|2597.7|2618.67|2609.97|2606.4|2597.7|969
1643552100000|2022-01-30 14:15:00|2606.46|2597.76|2601.05|2592.35|2609.79|2601.09|2598.09|2589.39|1059
1643552400000|2022-01-30 14:20:00|2601.04|2592.34|2592.33|2583.63|2601.04|2592.34|2591.6|2582.9|1032
1643552700000|2022-01-30 14:25:00|2592.4|2583.7|2598.05|2589.35|2599.02|2590.32|2591.81|2583.11|1008
1643553000000|2022-01-30 14:30:00|2598.06|2589.36|2597.83|2589.13|2602.89|2594.19|2595.56|2586.86|950
1643553300000|2022-01-30 14:35:00|2597.92|2589.22|2603.68|2594.98|2605.9|2597.2|2597.05|2588.35|955
1643553600000|2022-01-30 14:40:00|2603.69|2594.99|2605.19|2596.49|2607.35|2598.65|2602.34|2593.64|880
1643553900000|2022-01-30 14:45:00|2605.21|2596.51|2602.39|2593.69|2605.28|2596.58|2600.36|2591.66|931
1643554200000|2022-01-30 14:50:00|2602.46|2593.76|2601.07|2592.37|2603.39|2594.69|2598.1|2589.4|945
1643554500000|2022-01-30 14:55:00|2601.05|2592.35|2607.61|2598.91|2608.56|2599.86|2601.05|2592.35|879
1643554800000|2022-01-30 15:00:00|2607.59|2598.89|2610.93|2602.23|2612.72|2604.02|2605.11|2596.41|894
1643555100000|2022-01-30 15:05:00|2610.85|2602.15|2612.67|2603.97|2614.66|2605.96|2610.83|2602.13|948
1643555400000|2022-01-30 15:10:00|2612.68|2603.98|2609.24|2600.54|2613.46|2604.76|2608.84|2600.14|811
1643555700000|2022-01-30 15:15:00|2609.33|2600.63|2603|2594.3|2612.72|2604.02|2599.71|2591.01|877
1643556000000|2022-01-30 15:20:00|2603.03|2594.33|2619.65|2610.95|2624.67|2615.97|2601.83|2593.13|1032
1643556300000|2022-01-30 15:25:00|2619.69|2610.99|2619.24|2610.54|2621.39|2612.69|2616.84|2608.14|960
1643556600000|2022-01-30 15:30:00|2619.25|2610.55|2616.96|2608.26|2622.63|2613.93|2615.1|2606.4|925
1643556900000|2022-01-30 15:35:00|2617.02|2608.32|2619.75|2611.05|2619.86|2611.16|2615.37|2606.67|838
1643557200000|2022-01-30 15:40:00|2619.72|2611.02|2622.53|2613.83|2625.18|2616.48|2619.72|2611.02|863
1643557500000|2022-01-30 15:45:00|2622.5|2613.8|2625.6|2616.9|2626.3|2617.6|2620.24|2611.54|928
1643557800000|2022-01-30 15:50:00|2625.61|2616.91|2619.06|2610.36|2625.85|2617.15|2618.63|2609.93|888
1643558100000|2022-01-30 15:55:00|2619.11|2610.41|2621.22|2612.52|2625.88|2617.18|2619.02|2610.32|907
1643558400000|2022-01-30 16:00:00|2621.63|2612.93|2618.96|2610.26|2623.33|2614.63|2615.02|2606.32|965
1643558700000|2022-01-30 16:05:00|2618.98|2610.28|2624.14|2615.44|2627.7|2619|2617.53|2608.83|939
1643559000000|2022-01-30 16:10:00|2624.04|2615.34|2624.19|2615.49|2625.65|2616.95|2622.97|2614.27|866
1643559300000|2022-01-30 16:15:00|2624.2|2615.5|2622.85|2614.15|2624.91|2616.21|2621.93|2613.23|858
1643559600000|2022-01-30 16:20:00|2622.86|2614.16|2617.47|2608.77|2622.86|2614.16|2617|2608.3|909
1643559900000|2022-01-30 16:25:00|2617.46|2608.76|2617.69|2608.99|2618.54|2609.84|2615.73|2607.03|803
1643560200000|2022-01-30 16:30:00|2617.71|2609.01|2609.32|2600.62|2617.91|2609.21|2609.18|2600.48|921
1643560500000|2022-01-30 16:35:00|2609.43|2600.73|2608.33|2599.63|2610.67|2601.97|2605.58|2596.88|905
1643560800000|2022-01-30 16:40:00|2608.3|2599.6|2599.13|2590.43|2608.3|2599.6|2598.9|2590.2|897
1643561100000|2022-01-30 16:45:00|2599.12|2590.42|2602.71|2594.01|2603.73|2595.03|2598.24|2589.54|891
1643561400000|2022-01-30 16:50:00|2602.7|2594|2603.5|2594.8|2603.62|2594.92|2600.32|2591.62|872
1643561700000|2022-01-30 16:55:00|2603.46|2594.76|2602.89|2594.19|2604.96|2596.26|2600.48|2591.78|747
1643562000000|2022-01-30 17:00:00|2602.81|2594.11|2594.61|2585.91|2602.81|2594.11|2593.47|2584.77|851
1643562300000|2022-01-30 17:05:00|2594.67|2585.97|2596.56|2587.86|2599.76|2591.06|2594.58|2585.88|882
1643562600000|2022-01-30 17:10:00|2596.59|2587.89|2598.74|2590.04|2599.37|2590.67|2595.05|2586.35|739
1643562900000|2022-01-30 17:15:00|2598.75|2590.05|2606.33|2597.63|2606.38|2597.68|2598.16|2589.46|806
1643563200000|2022-01-30 17:20:00|2606.35|2597.65|2609.67|2600.97|2611.53|2602.83|2603.43|2594.73|857
1643563500000|2022-01-30 17:25:00|2609.62|2600.92|2611.74|2603.04|2612.73|2604.03|2607.45|2598.75|903
1643563800000|2022-01-30 17:30:00|2611.73|2603.03|2609.95|2601.25|2613.24|2604.54|2609.35|2600.65|813
1643564100000|2022-01-30 17:35:00|2609.94|2601.24|2612.35|2603.65|2612.35|2603.65|2609.56|2600.86|845
1643564400000|2022-01-30 17:40:00|2612.4|2603.7|2620.19|2611.49|2620.92|2612.22|2612.09|2603.39|758
1643564700000|2022-01-30 17:45:00|2620.05|2611.35|2617.38|2608.68|2620.05|2611.35|2616.29|2607.59|779
1643565000000|2022-01-30 17:50:00|2617.35|2608.65|2624.74|2616.04|2625.29|2616.59|2617.33|2608.63|837
1643565300000|2022-01-30 17:55:00|2624.47|2615.77|2623.92|2615.22|2625.14|2616.44|2621.94|2613.24|808
1643565600000|2022-01-30 18:00:00|2623.9|2615.2|2620.48|2611.78|2625.36|2616.66|2619.49|2610.79|783
1643565900000|2022-01-30 18:05:00|2620.53|2611.83|2628.79|2620.09|2629.48|2620.78|2620.53|2611.83|861
1643566200000|2022-01-30 18:10:00|2628.78|2620.08|2627.22|2618.52|2628.95|2620.25|2625.96|2617.26|681
1643566500000|2022-01-30 18:15:00|2627.2|2618.5|2621.66|2612.96|2630.25|2621.55|2621.66|2612.96|745
1643566800000|2022-01-30 18:20:00|2621.71|2613.01|2620.07|2611.37|2622.6|2613.9|2617.87|2609.17|921
1643567100000|2022-01-30 18:25:00|2620.08|2611.38|2620.9|2612.2|2622.31|2613.61|2618.7|2610|900
1643567400000|2022-01-30 18:30:00|2620.82|2612.12|2614.02|2605.32|2622.32|2613.62|2613.91|2605.21|897
1643567700000|2022-01-30 18:35:00|2614.01|2605.31|2608.81|2600.11|2614.74|2606.04|2608.04|2599.34|810
1643568000000|2022-01-30 18:40:00|2608.83|2600.13|2608.18|2599.48|2610.77|2602.07|2607.5|2598.8|782
1643568300000|2022-01-30 18:45:00|2608.16|2599.46|2609.77|2601.07|2609.89|2601.19|2607.33|2598.63|763
1643568600000|2022-01-30 18:50:00|2609.83|2601.13|2602.06|2593.36|2611.13|2602.43|2601.57|2592.87|821
1643568900000|2022-01-30 18:55:00|2602.07|2593.37|2603.07|2594.37|2604.21|2595.51|2601.43|2592.73|822
1643569200000|2022-01-30 19:00:00|2603.09|2594.39|2598.63|2589.93|2603.09|2594.39|2598.07|2589.37|623
1643569500000|2022-01-30 19:05:00|2598.64|2589.94|2576.07|2567.37|2598.64|2589.94|2575.28|2566.58|1048
1643569800000|2022-01-30 19:10:00|2576.04|2567.34|2577.96|2569.26|2584.42|2575.72|2573.43|2564.73|1100
1643570100000|2022-01-30 19:15:00|2578.19|2569.49|2582.08|2573.38|2586.48|2577.78|2569.86|2561.16|1098
1643570400000|2022-01-30 19:20:00|2582.16|2573.46|2576.36|2567.66|2583.6|2574.9|2573.07|2564.37|1022
1643570700000|2022-01-30 19:25:00|2576.42|2567.72|2568.59|2559.89|2576.52|2567.82|2563.86|2555.16|1032
1643571000000|2022-01-30 19:30:00|2568.61|2559.91|2567.54|2558.84|2574.99|2566.29|2565.62|2556.92|1005
1643571300000|2022-01-30 19:35:00|2567.71|2559.01|2565.24|2556.54|2567.85|2559.15|2563.02|2554.32|991
1643571600000|2022-01-30 19:40:00|2565.26|2556.56|2568.66|2559.96|2573.79|2565.09|2564.74|2556.04|997
1643571900000|2022-01-30 19:45:00|2568.67|2559.97|2566.38|2557.68|2575.63|2566.93|2566.08|2557.38|1022
1643572200000|2022-01-30 19:50:00|2566.36|2557.66|2560.87|2552.17|2566.59|2557.89|2559.42|2550.72|984
1643572500000|2022-01-30 19:55:00|2560.91|2552.21|2565.1|2556.4|2566.12|2557.42|2560.44|2551.74|985
1643572800000|2022-01-30 20:00:00|2565.13|2556.43|2551.54|2542.84|2571.32|2562.62|2551.02|2542.32|1084
1643573100000|2022-01-30 20:05:00|2551.46|2542.76|2553.5|2544.8|2554.82|2546.12|2549.13|2540.43|1073
1643573400000|2022-01-30 20:10:00|2553.51|2544.81|2570.34|2561.64|2573.34|2564.64|2552.69|2543.99|1067
1643573700000|2022-01-30 20:15:00|2570.35|2561.65|2576.3|2567.6|2577.79|2569.09|2568.47|2559.77|1048
1643574000000|2022-01-30 20:20:00|2576.23|2567.53|2579.33|2570.63|2579.49|2570.79|2575.81|2567.11|878
1643574300000|2022-01-30 20:25:00|2579.34|2570.64|2576.73|2568.03|2583.57|2574.87|2575.37|2566.67|961
1643574600000|2022-01-30 20:30:00|2576.75|2568.05|2581.79|2573.09|2581.87|2573.17|2575.29|2566.59|945
1643574900000|2022-01-30 20:35:00|2581.9|2573.2|2580.46|2571.76|2582.25|2573.55|2579.56|2570.86|820
1643575200000|2022-01-30 20:40:00|2580.47|2571.77|2572.86|2562.66|2583.32|2573.12|2570.7|2560.5|896
1643575500000|2022-01-30 20:45:00|2572.8|2562.6|2575.5|2565.3|2576.58|2566.38|2572.24|2562.04|960
1643575800000|2022-01-30 20:50:00|2575.56|2565.36|2581.4|2571.2|2588.73|2578.53|2575.37|2565.17|913
1643576100000|2022-01-30 20:55:00|2581.35|2571.15|2581.73|2571.53|2583.43|2573.23|2579.58|2569.38|922
1643576400000|2022-01-30 21:00:00|2581.72|2571.52|2574.55|2564.35|2585.23|2575.03|2573.56|2563.36|950
1643576700000|2022-01-30 21:05:00|2574.51|2564.31|2575.6|2565.4|2579.01|2568.81|2573.44|2563.24|908
1643577000000|2022-01-30 21:10:00|2575.59|2565.39|2569.78|2559.58|2576.64|2566.44|2569.71|2559.51|954
1643577300000|2022-01-30 21:15:00|2569.59|2559.39|2561.03|2550.83|2575.1|2564.9|2558.03|2547.83|913
1643577600000|2022-01-30 21:20:00|2561.01|2550.81|2558.77|2548.57|2561.15|2550.95|2556.65|2546.45|946
1643577900000|2022-01-30 21:25:00|2558.78|2548.58|2557.03|2546.83|2563.65|2553.45|2555.57|2545.37|893
1643578200000|2022-01-30 21:30:00|2557.04|2546.84|2559.34|2549.14|2559.87|2549.67|2556.23|2546.03|841
1643578500000|2022-01-30 21:35:00|2559.33|2549.13|2573.41|2563.21|2573.41|2563.21|2557.28|2547.08|961
1643578800000|2022-01-30 21:40:00|2573.42|2563.22|2573.39|2563.19|2574.67|2564.47|2570.44|2560.24|829
1643579100000|2022-01-30 21:45:00|2573.44|2563.24|2571.61|2561.41|2574.5|2564.3|2570.74|2560.54|886
1643579400000|2022-01-30 21:50:00|2571.53|2561.33|2563.65|2553.45|2571.53|2561.33|2563.28|2553.08|904
1643579700000|2022-01-30 21:55:00|2563.64|2553.44|2565.23|2555.03|2566.4|2556.2|2561.53|2551.33|860
1643580000000|2022-01-30 22:00:00|2565.31|2555.11|2564.55|2555.85|2568.88|2558.68|2563.9|2553.7|908
1643580300000|2022-01-30 22:05:00|2564.51|2555.81|2566.17|2557.47|2566.61|2557.91|2564.15|2555.45|721
1643580600000|2022-01-30 22:10:00|2566.11|2557.41|2559.38|2550.68|2566.27|2557.57|2550.96|2542.26|977
1643580900000|2022-01-30 22:15:00|2559.32|2550.62|2559.73|2551.03|2560.66|2551.96|2557.52|2548.82|817
1643581200000|2022-01-30 22:20:00|2559.69|2550.99|2562.04|2553.34|2563.51|2554.81|2559.4|2550.7|745
1643581500000|2022-01-30 22:25:00|2562.06|2553.36|2569.44|2560.74|2576.35|2567.65|2561.27|2552.57|828
1643581800000|2022-01-30 22:30:00|2569.4|2560.7|2568.5|2559.8|2569.4|2560.7|2567.73|2559.03|584
1643582100000|2022-01-30 22:35:00|2568.51|2559.81|2570.91|2562.21|2571.59|2562.89|2568.15|2559.45|747
1643582400000|2022-01-30 22:40:00|2570.9|2562.2|2564.49|2555.79|2572.9|2564.2|2564.38|2555.68|839
1643582700000|2022-01-30 22:45:00|2564.48|2555.78|2573.67|2564.97|2579.52|2570.82|2564.31|2555.61|927
1643583000000|2022-01-30 22:50:00|2573.8|2565.1|2581.59|2572.89|2585.36|2576.66|2573.66|2564.96|1010
1643583300000|2022-01-30 22:55:00|2581.51|2572.81|2581.53|2572.83|2586.13|2577.43|2581.03|2572.33|959
1643583600000|2022-01-30 23:00:00|2581.41|2572.71|2601.5|2592.8|2602.11|2593.41|2581.19|2572.49|1088
1643583900000|2022-01-30 23:05:00|2601.4|2592.7|2616.56|2607.86|2616.85|2608.15|2599.83|2591.13|1131
1643584200000|2022-01-30 23:10:00|2616.55|2607.85|2626.48|2617.78|2630.72|2622.02|2616.13|2607.43|1105
1643584500000|2022-01-30 23:15:00|2626.3|2617.6|2626.99|2618.29|2630.35|2621.65|2621.72|2613.02|1035
1643584800000|2022-01-30 23:20:00|2626.98|2618.28|2621.83|2613.13|2636.27|2627.57|2620.77|2612.07|1058
1643585100000|2022-01-30 23:25:00|2621.74|2613.04|2623|2614.3|2623.2|2614.5|2617.92|2609.22|963
1643585400000|2022-01-30 23:30:00|2623.4|2614.7|2624.32|2615.62|2627.92|2619.22|2619.28|2610.58|983
1643585700000|2022-01-30 23:35:00|2624.39|2615.69|2615.54|2606.84|2624.42|2615.72|2614.51|2605.81|1076
1643586000000|2022-01-30 23:40:00|2615.68|2606.98|2614.42|2605.72|2616.98|2608.28|2611.32|2602.62|1073
1643586300000|2022-01-30 23:45:00|2614.35|2605.65|2609.15|2600.45|2614.35|2605.65|2607.43|2598.73|1023
1643586600000|2022-01-30 23:50:00|2609.11|2600.41|2611.09|2602.39|2614.58|2605.88|2605.85|2597.15|1006
1643586900000|2022-01-30 23:55:00|2611.15|2602.45|2607.68|2598.98|2611.78|2603.08|2606.06|2597.36|1000
1643587200000|2022-01-31 00:00:00|2607.61|2598.91|2605.92|2597.22|2612.75|2604.05|2605.19|2596.49|1070
1643587500000|2022-01-31 00:05:00|2605.99|2597.29|2593.14|2584.44|2606.75|2598.05|2588.41|2579.71|1109
1643587800000|2022-01-31 00:10:00|2593.18|2584.48|2589.02|2580.32|2597.25|2588.55|2588.47|2579.77|1069
1643588100000|2022-01-31 00:15:00|2589.01|2580.31|2584.41|2575.71|2594.48|2585.78|2584.18|2575.48|1094
1643588400000|2022-01-31 00:20:00|2584.44|2575.74|2587.48|2578.78|2590.19|2581.49|2584.22|2575.52|1063
1643588700000|2022-01-31 00:25:00|2587.51|2578.81|2588.67|2579.97|2590.82|2582.12|2585.39|2576.69|1073
1643589000000|2022-01-31 00:30:00|2588.7|2580|2579.8|2571.1|2593.12|2584.42|2579.07|2570.37|1084
1643589300000|2022-01-31 00:35:00|2579.72|2571.02|2581.01|2572.31|2583.76|2575.06|2578.13|2569.43|1093
1643589600000|2022-01-31 00:40:00|2581.07|2572.37|2554.14|2545.44|2582.88|2574.18|2552.59|2543.89|1073
1643589900000|2022-01-31 00:45:00|2554.39|2545.69|2543.86|2535.16|2556.12|2547.42|2541.23|2532.53|1134
1643590200000|2022-01-31 00:50:00|2544.1|2535.4|2547.09|2538.39|2550.67|2541.97|2541.85|2533.15|1134
1643590500000|2022-01-31 00:55:00|2547.4|2538.7|2545.18|2536.48|2552.73|2544.03|2540.64|2531.94|1107
1643590800000|2022-01-31 01:00:00|2545.05|2536.35|2543.29|2534.59|2547.84|2539.14|2542.47|2533.77|1121
1643591100000|2022-01-31 01:05:00|2543.27|2534.57|2554.6|2545.9|2555.76|2547.06|2542.06|2533.36|1035
1643591400000|2022-01-31 01:10:00|2554.72|2546.02|2545.72|2537.02|2555.94|2547.24|2542.31|2533.61|1074
1643591700000|2022-01-31 01:15:00|2545.92|2537.22|2549.79|2541.09|2552.15|2543.45|2543.39|2534.69|1077
1643592000000|2022-01-31 01:20:00|2550.13|2541.43|2546.52|2537.82|2550.6|2541.9|2545.02|2536.32|1023
1643592300000|2022-01-31 01:25:00|2546.44|2537.74|2551.24|2542.54|2552.29|2543.59|2544.04|2535.34|1039
1643592600000|2022-01-31 01:30:00|2551.23|2542.53|2549.43|2540.73|2551.71|2543.01|2546.28|2537.58|1020
1643592900000|2022-01-31 01:35:00|2549.47|2540.77|2553.54|2544.84|2555.83|2547.13|2549.1|2540.4|1006
1643593200000|2022-01-31 01:40:00|2553.59|2544.89|2544.33|2535.63|2553.75|2545.05|2544.09|2535.39|1033
1643593500000|2022-01-31 01:45:00|2544.32|2535.62|2547.47|2538.77|2548.34|2539.64|2543.28|2534.58|1014
1643593800000|2022-01-31 01:50:00|2547.44|2538.74|2529.62|2520.92|2548.59|2539.89|2527.46|2518.76|1039
1643594100000|2022-01-31 01:55:00|2529.61|2520.91|2530.64|2521.94|2534.2|2525.5|2529.09|2520.39|1086
1643594400000|2022-01-31 02:00:00|2530.62|2521.92|2500.37|2491.67|2530.63|2521.93|2496.81|2488.11|1121
1643594700000|2022-01-31 02:05:00|2500.19|2491.49|2505.26|2496.56|2511.37|2502.67|2497.65|2488.95|1112
1643595000000|2022-01-31 02:10:00|2505.27|2496.57|2523.28|2514.58|2523.48|2514.78|2504.3|2495.6|1022
1643595300000|2022-01-31 02:15:00|2523.11|2514.41|2516.33|2507.63|2523.33|2514.63|2515.96|2507.26|1094
1643595600000|2022-01-31 02:20:00|2516.32|2507.62|2518.76|2510.06|2521.98|2513.28|2515.97|2507.27|1024
1643595900000|2022-01-31 02:25:00|2518.8|2510.1|2512.72|2504.02|2521.84|2513.14|2511.69|2502.99|1047
1643596200000|2022-01-31 02:30:00|2512.63|2503.93|2521.17|2512.47|2521.96|2513.26|2511.27|2502.57|986
1643596500000|2022-01-31 02:35:00|2521.15|2512.45|2520.05|2511.35|2521.88|2513.18|2515.95|2507.25|1011
1643596800000|2022-01-31 02:40:00|2520.16|2511.46|2523.45|2514.75|2524.02|2515.32|2518.56|2509.86|948
1643597100000|2022-01-31 02:45:00|2523.53|2514.83|2517.1|2508.4|2523.58|2514.88|2516.94|2508.24|910
1643597400000|2022-01-31 02:50:00|2517.13|2508.43|2518.02|2509.32|2519.68|2510.98|2516.32|2507.62|892
1643597700000|2022-01-31 02:55:00|2517.86|2509.16|2517.34|2508.64|2519.35|2510.65|2513.64|2504.94|876
1643598000000|2022-01-31 03:00:00|2517.31|2508.61|2510.81|2502.11|2517.45|2508.75|2507.4|2498.7|1024
1643598300000|2022-01-31 03:05:00|2510.83|2502.13|2517.6|2508.9|2517.95|2509.25|2510.83|2502.13|961
1643598600000|2022-01-31 03:10:00|2517.63|2508.93|2518.27|2509.57|2525.62|2516.92|2516.58|2507.88|953
1643598900000|2022-01-31 03:15:00|2518.13|2509.43|2520.49|2511.79|2521.38|2512.68|2517.42|2508.72|946
1643599200000|2022-01-31 03:20:00|2520.9|2512.2|2517.03|2508.33|2521.5|2512.8|2515.72|2507.02|903
1643599500000|2022-01-31 03:25:00|2517.02|2508.32|2520.18|2511.48|2520.71|2512.01|2515.73|2507.03|944
1643599800000|2022-01-31 03:30:00|2520.15|2511.45|2515.33|2506.63|2520.36|2511.66|2512.24|2503.54|979
1643600100000|2022-01-31 03:35:00|2515.25|2506.55|2519|2510.3|2522|2513.3|2514.28|2505.58|951
1643600400000|2022-01-31 03:40:00|2518.99|2510.29|2517.69|2508.99|2520.27|2511.57|2516.42|2507.72|877
1643600700000|2022-01-31 03:45:00|2517.57|2508.87|2518.78|2510.08|2519.83|2511.13|2517.06|2508.36|986
1643601000000|2022-01-31 03:50:00|2518.87|2510.17|2519.28|2510.58|2522.08|2513.38|2518.68|2509.98|951
1643601300000|2022-01-31 03:55:00|2519.23|2510.53|2517.24|2508.54|2520.21|2511.51|2516.48|2507.78|941
1643601600000|2022-01-31 04:00:00|2517.14|2508.44|2508.78|2500.08|2517.58|2508.88|2503.82|2495.12|1050
1643601900000|2022-01-31 04:05:00|2508.8|2500.1|2505.5|2496.8|2510.29|2501.59|2504.5|2495.8|996
1643602200000|2022-01-31 04:10:00|2505.49|2496.79|2507.16|2498.46|2509.72|2501.02|2504.29|2495.59|989
1643602500000|2022-01-31 04:15:00|2507.22|2498.52|2507.37|2498.67|2510.4|2501.7|2503.26|2494.56|1026
1643602800000|2022-01-31 04:20:00|2507.65|2498.95|2498.29|2489.59|2508.4|2499.7|2496.69|2487.99|1033
1643603100000|2022-01-31 04:25:00|2497.94|2489.24|2495.55|2486.85|2502.75|2494.05|2492.46|2483.76|983
1643603400000|2022-01-31 04:30:00|2495.52|2486.82|2497.28|2488.58|2497.5|2488.8|2483.98|2475.28|1061
1643603700000|2022-01-31 04:35:00|2497.29|2488.59|2500.62|2491.92|2502.24|2493.54|2496.32|2487.62|948
1643604000000|2022-01-31 04:40:00|2500.71|2492.01|2502.76|2494.06|2502.86|2494.16|2498.79|2490.09|983
1643604300000|2022-01-31 04:45:00|2502.71|2494.01|2506.14|2497.44|2508.75|2500.05|2499.96|2491.26|1013
1643604600000|2022-01-31 04:50:00|2506.07|2497.37|2505.53|2496.83|2506.87|2498.17|2501.98|2493.28|866
1643604900000|2022-01-31 04:55:00|2505.59|2496.89|2504.28|2495.58|2505.59|2496.89|2502.69|2493.99|836
1643605200000|2022-01-31 05:00:00|2504.36|2495.66|2505.19|2496.49|2506.26|2497.56|2501.41|2492.71|979
1643605500000|2022-01-31 05:05:00|2505.2|2496.5|2497.67|2488.97|2507.31|2498.61|2495.77|2487.07|895
1643605800000|2022-01-31 05:10:00|2497.54|2488.84|2500.08|2491.38|2501.43|2492.73|2496.63|2487.93|976
1643606100000|2022-01-31 05:15:00|2500.31|2491.61|2503.98|2495.28|2504.88|2496.18|2499.7|2491|945
1643606400000|2022-01-31 05:20:00|2503.99|2495.29|2504.28|2495.58|2505.33|2496.63|2502.22|2493.52|1001
1643606700000|2022-01-31 05:25:00|2504.29|2495.59|2506.52|2497.82|2508.56|2499.86|2502.52|2493.82|900
1643607000000|2022-01-31 05:30:00|2506.7|2498|2509.08|2500.38|2510.05|2501.35|2506.13|2497.43|999
1643607300000|2022-01-31 05:35:00|2508.99|2500.29|2509.55|2500.85|2510.24|2501.54|2506.48|2497.78|926
1643607600000|2022-01-31 05:40:00|2509.53|2500.83|2510.44|2501.74|2511|2502.3|2507.69|2498.99|896
1643607900000|2022-01-31 05:45:00|2510.35|2501.65|2512.66|2503.96|2512.95|2504.25|2509.2|2500.5|909
1643608200000|2022-01-31 05:50:00|2512.68|2503.98|2515.47|2506.77|2516.07|2507.37|2512.3|2503.6|833
1643608500000|2022-01-31 05:55:00|2515|2506.3|2514.04|2505.34|2515.49|2506.79|2512.05|2503.35|834
1643608800000|2022-01-31 06:00:00|2513.95|2505.25|2509.29|2500.59|2514.75|2506.05|2509.29|2500.59|872
1643609100000|2022-01-31 06:05:00|2509.41|2500.71|2512.92|2504.22|2514.83|2506.13|2508.27|2499.57|893
1643609400000|2022-01-31 06:10:00|2513.09|2504.39|2513.07|2504.37|2514.14|2505.44|2510.34|2501.64|837
1643609700000|2022-01-31 06:15:00|2513.22|2504.52|2512.34|2503.64|2513.94|2505.24|2511.6|2502.9|858
1643610000000|2022-01-31 06:20:00|2512.35|2503.65|2518.43|2509.73|2518.5|2509.8|2512.05|2503.35|838
1643610300000|2022-01-31 06:25:00|2518.41|2509.71|2520.72|2512.02|2521.57|2512.87|2515.64|2506.94|920
1643610600000|2022-01-31 06:30:00|2520.83|2512.13|2513.26|2504.56|2520.87|2512.17|2513|2504.3|912
1643610900000|2022-01-31 06:35:00|2513.12|2504.42|2513.46|2504.76|2514.88|2506.18|2512.16|2503.46|949
1643611200000|2022-01-31 06:40:00|2513.59|2504.89|2516.91|2508.21|2517.64|2508.94|2511.6|2502.9|922
1643611500000|2022-01-31 06:45:00|2516.9|2508.2|2516.8|2508.1|2518.18|2509.48|2514.14|2505.44|839
1643611800000|2022-01-31 06:50:00|2517.01|2508.31|2515.34|2506.64|2519.5|2510.8|2514.89|2506.19|811
1643612100000|2022-01-31 06:55:00|2515.32|2506.62|2511.86|2503.16|2515.83|2507.13|2511.31|2502.61|872
1643612400000|2022-01-31 07:00:00|2511.67|2502.97|2516.62|2507.92|2517|2508.3|2508.39|2499.69|883
1643612700000|2022-01-31 07:05:00|2516.64|2507.94|2516.45|2507.75|2517.41|2508.71|2513.38|2504.68|872
1643613000000|2022-01-31 07:10:00|2516.41|2507.71|2515.79|2507.09|2516.41|2507.71|2510.86|2502.16|925
1643613300000|2022-01-31 07:15:00|2515.97|2507.27|2521.08|2512.38|2524.1|2515.4|2515.16|2506.46|960
1643613600000|2022-01-31 07:20:00|2521.2|2512.5|2520.1|2511.4|2524.1|2515.4|2518.51|2509.81|880
1643613900000|2022-01-31 07:25:00|2520.08|2511.38|2521.77|2513.07|2522.8|2514.1|2519.07|2510.37|894
1643614200000|2022-01-31 07:30:00|2521.76|2513.06|2527.98|2519.28|2531.52|2522.82|2521.13|2512.43|894
1643614500000|2022-01-31 07:35:00|2527.97|2519.27|2529.76|2521.06|2532.35|2523.65|2526.42|2517.72|967
1643614800000|2022-01-31 07:40:00|2529.74|2521.04|2531.34|2522.64|2531.85|2523.15|2526.37|2517.67|903
1643615100000|2022-01-31 07:45:00|2531.8|2523.1|2532.52|2523.82|2533.13|2524.43|2529.89|2521.19|843
1643615400000|2022-01-31 07:50:00|2532.51|2523.81|2527.98|2519.28|2532.97|2524.27|2523.68|2514.98|870
1643615700000|2022-01-31 07:55:00|2527.99|2519.29|2534.61|2525.91|2534.61|2525.91|2523.69|2514.99|992
1643616000000|2022-01-31 08:00:00|2534.56|2525.86|2532.7|2524|2534.99|2526.29|2531.14|2522.44|966
1643616300000|2022-01-31 08:05:00|2532.8|2524.1|2533.08|2524.38|2533.91|2525.21|2530.5|2521.8|852
1643616600000|2022-01-31 08:10:00|2533.02|2524.32|2537.74|2529.04|2537.94|2529.24|2533.02|2524.32|873
1643616900000|2022-01-31 08:15:00|2537.75|2529.05|2532.97|2524.27|2540.08|2531.38|2531.87|2523.17|929
1643617200000|2022-01-31 08:20:00|2533.06|2524.36|2533.49|2524.79|2535.95|2527.25|2531.38|2522.68|848
1643617500000|2022-01-31 08:25:00|2533.41|2524.71|2537.18|2528.48|2537.29|2528.59|2532.71|2524.01|887
1643617800000|2022-01-31 08:30:00|2537.35|2528.65|2534.93|2526.23|2537.82|2529.12|2532.82|2524.12|813
1643618100000|2022-01-31 08:35:00|2534.94|2526.24|2533.13|2524.43|2535.1|2526.4|2529.59|2520.89|956
1643618400000|2022-01-31 08:40:00|2533.23|2524.53|2533.92|2525.22|2534.8|2526.1|2530.7|2522|863
1643618700000|2022-01-31 08:45:00|2533.93|2525.23|2532.94|2524.24|2534.36|2525.66|2531.82|2523.12|823
1643619000000|2022-01-31 08:50:00|2532.91|2524.21|2537.53|2528.83|2538.18|2529.48|2530.01|2521.31|879
1643619300000|2022-01-31 08:55:00|2537.54|2528.84|2537.4|2528.7|2539.74|2531.04|2534.85|2526.15|841
1643619600000|2022-01-31 09:00:00|2537.47|2528.77|2540.27|2531.57|2541.27|2532.57|2536.41|2527.71|835
1643619900000|2022-01-31 09:05:00|2540.13|2531.43|2531.14|2522.44|2540.49|2531.79|2529.26|2520.56|911
1643620200000|2022-01-31 09:10:00|2531.15|2522.45|2535.91|2527.21|2536.39|2527.69|2531.15|2522.45|822
1643620500000|2022-01-31 09:15:00|2535.98|2527.28|2536.7|2528|2536.88|2528.18|2533.09|2524.39|821
1643620800000|2022-01-31 09:20:00|2536.66|2527.96|2535.65|2526.95|2538.03|2529.33|2534.46|2525.76|704
1643621100000|2022-01-31 09:25:00|2535.92|2527.22|2535.55|2526.85|2538.36|2529.66|2534.8|2526.1|716
1643621400000|2022-01-31 09:30:00|2535.63|2526.93|2535.38|2526.68|2537.06|2528.36|2533.55|2524.85|647
1643621700000|2022-01-31 09:35:00|2535.45|2526.75|2547.56|2538.86|2549.55|2540.85|2534.94|2526.24|889
1643622000000|2022-01-31 09:40:00|2547.55|2538.85|2544.42|2535.72|2548.55|2539.85|2543.25|2534.55|949
1643622300000|2022-01-31 09:45:00|2544.35|2535.65|2548.79|2540.09|2550|2541.3|2542.61|2533.91|903
1643622600000|2022-01-31 09:50:00|2548.81|2540.11|2545.56|2536.86|2551.73|2543.03|2545.56|2536.86|901
1643622900000|2022-01-31 09:55:00|2546.14|2537.44|2547.61|2538.91|2549.67|2540.97|2545.31|2536.61|821
1643623200000|2022-01-31 10:00:00|2547.69|2538.99|2545.66|2536.96|2547.93|2539.23|2544.58|2535.88|726
1643623500000|2022-01-31 10:05:00|2545.81|2537.11|2545.54|2536.84|2546.58|2537.88|2543.61|2534.91|649
1643623800000|2022-01-31 10:10:00|2545.71|2537.01|2543.2|2534.5|2545.71|2537.01|2542.03|2533.33|758
1643624100000|2022-01-31 10:15:00|2543.24|2534.54|2543.32|2534.62|2544.22|2535.52|2540.1|2531.4|820
1643624400000|2022-01-31 10:20:00|2543.34|2534.64|2541.22|2532.52|2543.81|2535.11|2540.12|2531.42|825
1643624700000|2022-01-31 10:25:00|2541.35|2532.65|2547.31|2538.61|2548.04|2539.34|2541.2|2532.5|845
1643625000000|2022-01-31 10:30:00|2547.5|2538.8|2548.78|2540.08|2549.39|2540.69|2546.63|2537.93|890
1643625300000|2022-01-31 10:35:00|2548.76|2540.06|2546.34|2537.64|2549|2540.3|2545.93|2537.23|805
1643625600000|2022-01-31 10:40:00|2546.26|2537.56|2551.83|2543.13|2554.31|2545.61|2545.48|2536.78|788
1643625900000|2022-01-31 10:45:00|2551.93|2543.23|2554.81|2546.11|2554.81|2546.11|2551.29|2542.59|815
1643626200000|2022-01-31 10:50:00|2554.79|2546.09|2555.63|2546.93|2561.14|2552.44|2554.79|2546.09|926
1643626500000|2022-01-31 10:55:00|2555.89|2547.19|2557.61|2548.91|2560.31|2551.61|2554.3|2545.6|849
1643626800000|2022-01-31 11:00:00|2557.59|2548.89|2554.23|2545.53|2560.75|2552.05|2554.05|2545.35|861
1643627100000|2022-01-31 11:05:00|2554.2|2545.5|2552.21|2543.51|2555.68|2546.98|2551.34|2542.64|748
1643627400000|2022-01-31 11:10:00|2552.25|2543.55|2551.09|2542.39|2553.68|2544.98|2550.47|2541.77|817
1643627700000|2022-01-31 11:15:00|2551.08|2542.38|2553.56|2544.86|2556.03|2547.33|2550.9|2542.2|744
1643628000000|2022-01-31 11:20:00|2553.71|2545.01|2551.86|2543.16|2557.48|2548.78|2551.79|2543.09|785
1643628300000|2022-01-31 11:25:00|2551.77|2543.07|2550.93|2542.23|2551.92|2543.22|2547.95|2539.25|927
1643628600000|2022-01-31 11:30:00|2550.76|2542.06|2547.03|2538.33|2551.1|2542.4|2544.9|2536.2|897
1643628900000|2022-01-31 11:35:00|2547.14|2538.44|2538.56|2529.86|2547.14|2538.44|2536.52|2527.82|894
1643629200000|2022-01-31 11:40:00|2538.3|2529.6|2532.16|2523.46|2540.01|2531.31|2531.64|2522.94|944
1643629500000|2022-01-31 11:45:00|2531.9|2523.2|2526.88|2518.18|2535.63|2526.93|2524.01|2515.31|985
1643629800000|2022-01-31 11:50:00|2526.83|2518.13|2533.78|2525.08|2533.8|2525.1|2524.31|2515.61|1008
1643630100000|2022-01-31 11:55:00|2533.62|2524.92|2564.3|2555.6|2574.41|2565.71|2533.31|2524.61|1108
1643630400000|2022-01-31 12:00:00|2564.26|2555.56|2562.87|2554.17|2577.55|2568.85|2562.84|2554.14|1076
1643630700000|2022-01-31 12:05:00|2562.89|2554.19|2532.28|2523.58|2562.89|2554.19|2530.61|2521.91|1141
1643631000000|2022-01-31 12:10:00|2532.26|2523.56|2532.48|2523.78|2536.88|2528.18|2530.32|2521.62|1096
1643631300000|2022-01-31 12:15:00|2532.36|2523.66|2528.19|2519.49|2533.71|2525.01|2525.21|2516.51|1042
1643631600000|2022-01-31 12:20:00|2528.49|2519.79|2528.11|2519.41|2529.01|2520.31|2524.55|2515.85|1058
1643631900000|2022-01-31 12:25:00|2528|2519.3|2536.92|2528.22|2537.65|2528.95|2527.47|2518.77|990
1643632200000|2022-01-31 12:30:00|2536.83|2528.13|2543.92|2535.22|2544.63|2535.93|2531.4|2522.7|1010
1643632500000|2022-01-31 12:35:00|2544|2535.3|2535.91|2527.21|2550.12|2541.42|2535.8|2527.1|1062
1643632800000|2022-01-31 12:40:00|2535.9|2527.2|2534.06|2525.36|2537.48|2528.78|2532.77|2524.07|993
1643633100000|2022-01-31 12:45:00|2534.05|2525.35|2541.13|2532.43|2542.36|2533.66|2533.09|2524.39|1001
1643633400000|2022-01-31 12:50:00|2541.01|2532.31|2544.48|2535.78|2544.65|2535.95|2538.65|2529.95|926
1643633700000|2022-01-31 12:55:00|2544.49|2535.79|2545.99|2537.29|2547.33|2538.63|2542.41|2533.71|872
1643634000000|2022-01-31 13:00:00|2545.97|2537.27|2539.35|2530.65|2547.15|2538.45|2539.35|2530.65|895
1643634300000|2022-01-31 13:05:00|2539.32|2530.62|2534.66|2525.96|2540.22|2531.52|2525.99|2517.29|1045
1643634600000|2022-01-31 13:10:00|2534.88|2526.18|2547.46|2538.76|2548.19|2539.49|2534.52|2525.82|1072
1643634900000|2022-01-31 13:15:00|2547.44|2538.74|2551.15|2542.45|2553.44|2544.74|2545|2536.3|1061
1643635200000|2022-01-31 13:20:00|2551.26|2542.56|2546.65|2537.95|2552.48|2543.78|2545.27|2536.57|1046
1643635500000|2022-01-31 13:25:00|2546.6|2537.9|2554.64|2545.94|2554.76|2546.06|2544.39|2535.69|1032
1643635800000|2022-01-31 13:30:00|2554.54|2545.84|2563.29|2554.59|2563.66|2554.96|2553.53|2544.83|1075
1643636100000|2022-01-31 13:35:00|2563.3|2554.6|2566.05|2557.35|2569.21|2560.51|2562.5|2553.8|1055
1643636400000|2022-01-31 13:40:00|2565.95|2557.25|2572.47|2563.77|2574.12|2565.42|2565.65|2556.95|1021
1643636700000|2022-01-31 13:45:00|2572.46|2563.76|2567.11|2559.41|2572.88|2564.18|2563.42|2555.72|957
1643637000000|2022-01-31 13:50:00|2567.09|2559.39|2565.6|2557.9|2569.27|2561.57|2564.58|2556.88|929
1643637300000|2022-01-31 13:55:00|2565.54|2557.84|2563.75|2556.05|2569.86|2562.16|2563.19|2555.49|964
1643637600000|2022-01-31 14:00:00|2563.68|2555.98|2558.3|2550.6|2564.32|2556.62|2557.58|2549.88|950
1643637900000|2022-01-31 14:05:00|2558.83|2551.13|2565.32|2557.62|2566.23|2558.53|2558.25|2550.55|940
1643638200000|2022-01-31 14:10:00|2565.34|2557.64|2567.83|2560.13|2571.55|2563.85|2564.51|2556.81|858
1643638500000|2022-01-31 14:15:00|2567.82|2560.12|2566.54|2558.84|2570.31|2562.61|2564.21|2556.51|951
1643638800000|2022-01-31 14:20:00|2566.59|2558.89|2565.15|2557.45|2566.85|2559.15|2563.53|2555.83|947
1643639100000|2022-01-31 14:25:00|2565.9|2558.2|2572.83|2565.13|2573.63|2565.93|2564.11|2556.41|893
1643639400000|2022-01-31 14:30:00|2572.75|2565.05|2582.21|2574.51|2583.77|2576.07|2561.97|2554.27|1157
1643639700000|2022-01-31 14:35:00|2582.04|2574.34|2576.78|2569.08|2583.11|2575.41|2573.18|2565.48|1085
1643640000000|2022-01-31 14:40:00|2576.73|2569.03|2580.29|2572.59|2582.33|2574.63|2575.73|2568.03|1033
1643640300000|2022-01-31 14:45:00|2580.3|2572.6|2565.92|2558.22|2582.07|2574.37|2565.58|2557.88|1078
1643640600000|2022-01-31 14:50:00|2566.27|2558.57|2580.46|2572.76|2580.91|2573.21|2561.84|2554.14|1076
1643640900000|2022-01-31 14:55:00|2580.26|2572.56|2593.75|2586.05|2596.06|2588.36|2580.17|2572.47|1109
1643641200000|2022-01-31 15:00:00|2593.69|2585.99|2595.53|2587.83|2604.69|2596.99|2593.55|2585.85|1127
1643641500000|2022-01-31 15:05:00|2595.54|2587.84|2606.81|2599.11|2611.89|2604.19|2589.47|2581.77|1104
1643641800000|2022-01-31 15:10:00|2606.78|2599.08|2601.46|2593.76|2608.62|2600.92|2601.46|2593.76|1106
1643642100000|2022-01-31 15:15:00|2601.49|2593.79|2627.55|2619.85|2634.89|2627.19|2601.39|2593.69|1111
1643642400000|2022-01-31 15:20:00|2627.96|2620.26|2636.45|2628.75|2639.58|2631.88|2621.79|2614.09|1140
1643642700000|2022-01-31 15:25:00|2636.48|2628.78|2623.5|2615.8|2638.22|2630.52|2621.6|2613.9|1117
1643643000000|2022-01-31 15:30:00|2623.43|2615.73|2629.84|2622.14|2631.41|2623.71|2617.99|2610.29|1100
1643643300000|2022-01-31 15:35:00|2629.61|2621.91|2631.56|2623.86|2634.23|2626.53|2628.41|2620.71|1095
1643643600000|2022-01-31 15:40:00|2631.53|2623.83|2632.53|2624.83|2633.05|2625.35|2623.79|2616.09|1071
1643643900000|2022-01-31 15:45:00|2632.42|2624.72|2629.35|2621.65|2632.59|2624.89|2623.64|2615.94|1073
1643644200000|2022-01-31 15:50:00|2629.31|2621.61|2631.29|2623.59|2636.86|2629.16|2626.21|2618.51|1069
1643644500000|2022-01-31 15:55:00|2631.27|2623.57|2624.82|2617.12|2632.99|2625.29|2622.02|2614.32|1032
1643644800000|2022-01-31 16:00:00|2625.82|2618.12|2628.85|2621.15|2632.39|2624.69|2619.45|2611.75|1088
1643645100000|2022-01-31 16:05:00|2629.22|2621.52|2649.04|2641.34|2653.07|2645.37|2629.04|2621.34|1164
1643645400000|2022-01-31 16:10:00|2648.41|2640.71|2645.51|2637.81|2650.1|2642.4|2639.09|2631.39|1117
1643645700000|2022-01-31 16:15:00|2646.36|2638.66|2640.63|2632.93|2649.23|2641.53|2637.87|2630.17|1114
1643646000000|2022-01-31 16:20:00|2640.59|2632.89|2637.09|2629.39|2646.74|2639.04|2633.14|2625.44|1067
1643646300000|2022-01-31 16:25:00|2637.11|2629.41|2635.55|2627.85|2642.54|2634.84|2633.63|2625.93|1062
1643646600000|2022-01-31 16:30:00|2635.59|2627.89|2650.51|2642.81|2651.39|2643.69|2633.94|2626.24|1101
1643646900000|2022-01-31 16:35:00|2650.52|2642.82|2652.29|2644.59|2654.58|2646.88|2646.34|2638.64|1085
1643647200000|2022-01-31 16:40:00|2652.52|2644.82|2651.7|2644|2659.93|2652.23|2651.3|2643.6|1078
1643647500000|2022-01-31 16:45:00|2651.55|2643.85|2655.82|2648.12|2664.98|2657.28|2650.86|2643.16|1129
1643647800000|2022-01-31 16:50:00|2655.78|2648.08|2682.51|2674.81|2686.39|2678.69|2653.99|2646.29|1116
1643648100000|2022-01-31 16:55:00|2682.62|2674.92|2690.06|2682.36|2695.86|2688.16|2681.7|2674|1145
1643648400000|2022-01-31 17:00:00|2690.03|2682.33|2677.39|2669.69|2695.97|2688.27|2677.34|2669.64|1152
1643648700000|2022-01-31 17:05:00|2677.38|2669.68|2688.85|2681.15|2694.39|2686.69|2677.38|2669.68|1118
1643649000000|2022-01-31 17:10:00|2689.14|2681.44|2688.89|2681.19|2700.48|2692.78|2686.8|2679.1|1128
1643649300000|2022-01-31 17:15:00|2689.27|2681.57|2695.98|2688.28|2698.87|2691.17|2687.39|2679.69|1085
1643649600000|2022-01-31 17:20:00|2695.85|2688.15|2684.07|2676.37|2699.74|2692.04|2683.3|2675.6|1106
1643649900000|2022-01-31 17:25:00|2684.12|2676.42|2683.58|2675.88|2691.37|2683.67|2678.46|2670.76|1090
1643650200000|2022-01-31 17:30:00|2683.28|2675.58|2679.26|2671.56|2686.69|2678.99|2678.79|2671.09|1072
1643650500000|2022-01-31 17:35:00|2679.25|2671.55|2680.87|2673.17|2680.87|2673.17|2675.21|2667.51|1039
1643650800000|2022-01-31 17:40:00|2680.91|2673.21|2685.91|2678.21|2687.78|2680.08|2678.92|2671.22|1023
1643651100000|2022-01-31 17:45:00|2685.92|2678.22|2693.18|2685.48|2695.82|2688.12|2685.92|2678.22|1036
1643651400000|2022-01-31 17:50:00|2693.29|2685.59|2689.97|2682.27|2693.29|2685.59|2687.43|2679.73|928
1643651700000|2022-01-31 17:55:00|2689.96|2682.26|2692.71|2685.01|2697.93|2690.23|2689.69|2681.99|1030
1643652000000|2022-01-31 18:00:00|2692.63|2684.93|2698.67|2690.97|2699.13|2691.43|2688.84|2681.14|1068
1643652300000|2022-01-31 18:05:00|2698.68|2690.98|2686.77|2679.07|2700|2692.3|2685.69|2677.99|1097
1643652600000|2022-01-31 18:10:00|2686.98|2679.28|2683.16|2675.46|2687.06|2679.36|2680.84|2673.14|981
1643652900000|2022-01-31 18:15:00|2683.32|2675.62|2691.02|2683.32|2692.87|2685.17|2681.88|2674.18|1003
1643653200000|2022-01-31 18:20:00|2691.01|2683.31|2690.12|2682.42|2694.99|2687.29|2690.12|2682.42|946
1643653500000|2022-01-31 18:25:00|2690.15|2682.45|2682.53|2674.83|2692.33|2684.63|2682.04|2674.34|971
1643653800000|2022-01-31 18:30:00|2682.41|2674.71|2681.21|2673.51|2687.33|2679.63|2677.86|2670.16|939
1643654100000|2022-01-31 18:35:00|2680.97|2673.27|2681.58|2673.88|2684.08|2676.38|2679.92|2672.22|921
1643654400000|2022-01-31 18:40:00|2681.62|2673.92|2686.83|2679.13|2691.93|2684.23|2678.6|2670.9|1050
1643654700000|2022-01-31 18:45:00|2686.77|2679.07|2692.98|2685.28|2698.35|2690.65|2686.77|2679.07|1036
1643655000000|2022-01-31 18:50:00|2692.99|2685.29|2690.53|2682.83|2694.93|2687.23|2689.69|2681.99|1007
1643655300000|2022-01-31 18:55:00|2690.55|2682.85|2684.07|2676.37|2693.1|2685.4|2681.86|2674.16|980
1643655600000|2022-01-31 19:00:00|2684.25|2676.55|2690.84|2683.14|2695.87|2688.17|2683.78|2676.08|1022
1643655900000|2022-01-31 19:05:00|2690.85|2683.15|2707.17|2699.47|2710.48|2702.78|2689.99|2682.29|1086
1643656200000|2022-01-31 19:10:00|2707.33|2699.63|2703.4|2695.7|2712.12|2704.42|2698.17|2690.47|1009
1643656500000|2022-01-31 19:15:00|2703.89|2696.19|2701.33|2693.63|2710.82|2703.12|2700.08|2692.38|1076
1643656800000|2022-01-31 19:20:00|2701.3|2693.6|2702.84|2695.14|2704.17|2696.47|2696.96|2689.26|993
1643657100000|2022-01-31 19:25:00|2702.9|2695.2|2690.62|2682.92|2703.24|2695.54|2689.75|2682.05|1014
1643657400000|2022-01-31 19:30:00|2690.7|2683|2683.32|2675.62|2690.74|2683.04|2681.37|2673.67|1059
1643657700000|2022-01-31 19:35:00|2683.59|2675.89|2674.66|2666.96|2687.47|2679.77|2674.09|2666.39|1054
1643658000000|2022-01-31 19:40:00|2674.64|2666.94|2674.66|2666.96|2678.96|2671.26|2671.44|2663.74|1082
1643658300000|2022-01-31 19:45:00|2674.47|2666.77|2669.89|2662.19|2680.17|2672.47|2667.41|2659.71|1068
1643658600000|2022-01-31 19:50:00|2669.99|2662.29|2678.02|2670.32|2680.54|2672.84|2669.54|2661.84|1084
1643658900000|2022-01-31 19:55:00|2678.06|2670.36|2678.36|2670.66|2682.9|2675.2|2676.75|2669.05|1036
1643659200000|2022-01-31 20:00:00|2678.35|2670.65|2687.61|2679.91|2688.51|2680.81|2675.5|2667.8|1064
1643659500000|2022-01-31 20:05:00|2687.16|2679.46|2676.73|2669.03|2690.26|2682.56|2676.51|2668.81|969
1643659800000|2022-01-31 20:10:00|2677.04|2669.34|2670.66|2662.96|2679.31|2671.61|2669.43|2661.73|1064
1643660100000|2022-01-31 20:15:00|2670.54|2662.84|2668.52|2660.82|2675.85|2668.15|2667.5|2659.8|1068
1643660400000|2022-01-31 20:20:00|2668.49|2660.79|2681.46|2673.76|2681.88|2674.18|2668.46|2660.76|1086
1643660700000|2022-01-31 20:25:00|2681.44|2673.74|2679.44|2671.74|2683.73|2676.03|2676.96|2669.26|1034
1643661000000|2022-01-31 20:30:00|2679.37|2671.67|2688.36|2680.66|2689.08|2681.38|2673.39|2665.69|1062
1643661300000|2022-01-31 20:35:00|2688.43|2680.73|2684.04|2676.34|2690.98|2683.28|2680.8|2673.1|1019
1643661600000|2022-01-31 20:40:00|2684.2|2676.5|2686.5|2678.8|2688.85|2681.15|2683.87|2676.17|1002
1643661900000|2022-01-31 20:45:00|2686.27|2678.57|2695.79|2688.09|2697.46|2689.76|2684.31|2676.61|992
1643662200000|2022-01-31 20:50:00|2695.66|2687.96|2698.48|2690.78|2699.02|2691.32|2694.41|2686.71|916
1643662500000|2022-01-31 20:55:00|2698.35|2690.65|2691.12|2683.42|2698.56|2690.86|2690.74|2683.04|1001
1643662800000|2022-01-31 21:00:00|2690.63|2682.93|2689.37|2681.67|2690.89|2683.19|2684.29|2676.59|1047
1643663100000|2022-01-31 21:05:00|2688.94|2681.24|2691.75|2684.05|2694.09|2686.39|2688.57|2680.87|1023
1643663400000|2022-01-31 21:10:00|2691.92|2684.22|2686.37|2678.67|2692.19|2684.49|2683.34|2675.64|1007
1643663700000|2022-01-31 21:15:00|2686.33|2678.63|2680.11|2672.41|2686.7|2679|2679.39|2671.69|1011
1643664000000|2022-01-31 21:20:00|2680.23|2672.53|2685.73|2678.03|2685.97|2678.27|2679.06|2671.36|978
1643664300000|2022-01-31 21:25:00|2685.62|2677.92|2684.16|2676.46|2688.1|2680.4|2684|2676.3|869
1643664600000|2022-01-31 21:30:00|2684.55|2676.85|2686.51|2678.81|2686.8|2679.1|2679.7|2672|865
1643664900000|2022-01-31 21:35:00|2686.91|2679.21|2680.76|2673.06|2687.14|2679.44|2679.59|2671.89|895
1643665200000|2022-01-31 21:40:00|2680.78|2673.08|2682.99|2675.29|2684.02|2676.32|2680.35|2672.65|857
1643665500000|2022-01-31 21:45:00|2682.3|2674.6|2682.54|2674.84|2688.33|2680.63|2682.19|2674.49|883
1643665800000|2022-01-31 21:50:00|2682.47|2674.77|2685.27|2677.57|2687.66|2679.96|2681.3|2673.6|908
1643666100000|2022-01-31 21:55:00|2685.71|2678.01|2684.68|2676.98|2688.35|2680.65|2683.73|2676.03|931
1643666400000|2022-01-31 22:00:00|2684.76|2677.06|2686.72|2679.02|2690.75|2683.05|2683.14|2675.44|892
1643666700000|2022-01-31 22:05:00|2686.67|2678.97|2685.08|2677.38|2688.7|2681|2683.3|2675.6|744
1643667000000|2022-01-31 22:10:00|2685.09|2677.39|2688.3|2680.6|2689.29|2681.59|2684.99|2677.29|793
1643667300000|2022-01-31 22:15:00|2688.37|2680.67|2693.91|2686.21|2694.72|2687.02|2687.07|2679.37|849
1643667600000|2022-01-31 22:20:00|2693.93|2686.23|2703.8|2696.1|2709.79|2702.09|2692.12|2684.42|937
1643667900000|2022-01-31 22:25:00|2704.09|2696.39|2703.74|2696.04|2704.09|2696.39|2700.94|2693.24|840
1643668200000|2022-01-31 22:30:00|2703.73|2696.03|2698.82|2691.12|2710.13|2702.43|2698.07|2690.37|994
1643668500000|2022-01-31 22:35:00|2698.81|2691.11|2695.04|2687.34|2700.02|2692.32|2695|2687.3|987
1643668800000|2022-01-31 22:40:00|2695.06|2687.36|2698.03|2690.33|2698.26|2690.56|2695.02|2687.32|857
1643669100000|2022-01-31 22:45:00|2697.98|2690.28|2689.12|2681.42|2698.44|2690.74|2688.56|2680.86|996
1643669400000|2022-01-31 22:50:00|2689.13|2681.43|2688.29|2680.59|2692.44|2684.74|2686.83|2679.13|929
1643669700000|2022-01-31 22:55:00|2688.31|2680.61|2685.97|2678.27|2688.41|2680.71|2685.2|2677.5|915
1643670000000|2022-01-31 23:00:00|2686.02|2678.32|2689.71|2682.01|2694.38|2686.68|2685.71|2678.01|1043
1643670300000|2022-01-31 23:05:00|2689.55|2681.85|2689.88|2682.18|2690.99|2683.29|2686.84|2679.14|1023
1643670600000|2022-01-31 23:10:00|2689.76|2682.06|2689.88|2682.18|2691.53|2683.83|2688.28|2680.58|974
1643670900000|2022-01-31 23:15:00|2690.21|2682.51|2687.49|2679.79|2691.96|2684.26|2687.4|2679.7|989
1643671200000|2022-01-31 23:20:00|2687.64|2679.94|2687.25|2679.55|2688.32|2680.62|2683.38|2675.68|1016
1643671500000|2022-01-31 23:25:00|2687.28|2679.58|2685.74|2678.04|2687.66|2679.96|2685.07|2677.37|862
1643671800000|2022-01-31 23:30:00|2685.76|2678.06|2687.11|2679.41|2688.27|2680.57|2685|2677.3|942
1643672100000|2022-01-31 23:35:00|2687.02|2679.32|2690.74|2683.04|2691.49|2683.79|2686.24|2678.54|861
1643672400000|2022-01-31 23:40:00|2690.77|2683.07|2684.66|2676.96|2691.19|2683.49|2684.03|2676.33|1006
1643672700000|2022-01-31 23:45:00|2684.72|2677.02|2689.3|2681.6|2689.38|2681.68|2684.62|2676.92|938
1643673000000|2022-01-31 23:50:00|2689.2|2681.5|2694.44|2686.74|2695.43|2687.73|2689.18|2681.48|711
1643673300000|2022-01-31 23:55:00|2694.43|2686.73|2692.44|2684.74|2696.16|2688.46|2691.89|2684.19|866
1643673600000|2022-02-01 00:00:00|2692.15|2684.45|2691.7|2684|2694.02|2686.32|2680.39|2672.69|997
1643673900000|2022-02-01 00:05:00|2691.67|2683.97|2708.7|2701|2710.32|2702.62|2690.58|2682.88|942
1643674200000|2022-02-01 00:10:00|2708.73|2701.03|2702.23|2694.53|2709.41|2701.71|2701.41|2693.71|1022
1643674500000|2022-02-01 00:15:00|2702.25|2694.55|2691.34|2683.64|2705.21|2697.51|2688.73|2681.03|991
1643674800000|2022-02-01 00:20:00|2691.27|2683.57|2697.47|2689.77|2698.62|2690.92|2687.71|2680.01|962
1643675100000|2022-02-01 00:25:00|2697.66|2689.96|2698.88|2691.18|2700.7|2693|2696.42|2688.72|992
1643675400000|2022-02-01 00:30:00|2698.85|2691.15|2694.49|2686.79|2702.09|2694.39|2692.7|2685|960
1643675700000|2022-02-01 00:35:00|2694.47|2686.77|2690.01|2682.31|2695.42|2687.72|2689.52|2681.82|945
1643676000000|2022-02-01 00:40:00|2690.02|2682.32|2689.29|2681.59|2691.13|2683.43|2687.25|2679.55|959
1643676300000|2022-02-01 00:45:00|2689.32|2681.62|2693.47|2685.77|2695.78|2688.08|2686.79|2679.09|1013
1643676600000|2022-02-01 00:50:00|2693.49|2685.79|2695.69|2687.99|2696.37|2688.67|2693.22|2685.52|930
1643676900000|2022-02-01 00:55:00|2695.71|2688.01|2694.51|2686.81|2696.63|2688.93|2690.48|2682.78|829
1643677200000|2022-02-01 01:00:00|2694.6|2686.9|2698.91|2691.21|2701.42|2693.72|2692.59|2684.89|914
1643677500000|2022-02-01 01:05:00|2698.87|2691.17|2705.7|2698|2707.03|2699.33|2697.72|2690.02|945
1643677800000|2022-02-01 01:10:00|2705.48|2697.78|2705.17|2697.47|2707.88|2700.18|2704.27|2696.57|831
1643678100000|2022-02-01 01:15:00|2705.2|2697.5|2703.77|2696.07|2706.59|2698.89|2702.43|2694.73|838
1643678400000|2022-02-01 01:20:00|2703.73|2696.03|2701.41|2693.71|2705.26|2697.56|2701.29|2693.59|796
1643678700000|2022-02-01 01:25:00|2700.91|2693.21|2705.54|2697.84|2707|2699.3|2700.63|2692.93|880
1643679000000|2022-02-01 01:30:00|2705.64|2697.94|2704.76|2697.06|2706.24|2698.54|2704.69|2696.99|760
1643679300000|2022-02-01 01:35:00|2704.75|2697.05|2704.41|2696.71|2705.68|2697.98|2702.6|2694.9|902
1643679600000|2022-02-01 01:40:00|2704.46|2696.76|2699.23|2691.53|2705.32|2697.62|2699.21|2691.51|894
1643679900000|2022-02-01 01:45:00|2699.26|2691.56|2687.68|2679.98|2700.22|2692.52|2687.03|2679.33|935
1643680200000|2022-02-01 01:50:00|2687.57|2679.87|2688.56|2680.86|2693.28|2685.58|2684.15|2676.45|977
1643680500000|2022-02-01 01:55:00|2688.2|2680.5|2690.39|2682.69|2692.6|2684.9|2687.08|2679.38|937
1643680800000|2022-02-01 02:00:00|2690.4|2682.7|2692.08|2684.38|2697.38|2689.68|2688.37|2680.67|829
1643681100000|2022-02-01 02:05:00|2692.25|2684.55|2691.94|2684.24|2695.3|2687.6|2686.29|2678.59|904
1643681400000|2022-02-01 02:10:00|2692.05|2684.35|2695.08|2687.38|2697.61|2689.91|2691.99|2684.29|923
1643681700000|2022-02-01 02:15:00|2695.11|2687.41|2700.34|2692.64|2701.39|2693.69|2695.11|2687.41|918
1643682000000|2022-02-01 02:20:00|2700.33|2692.63|2700.27|2692.57|2700.56|2692.86|2698.74|2691.04|775
1643682300000|2022-02-01 02:25:00|2700.23|2692.53|2702.21|2694.51|2704.13|2696.43|2699.92|2692.22|845
1643682600000|2022-02-01 02:30:00|2702.22|2694.52|2705.67|2697.97|2705.84|2698.14|2701.31|2693.61|785
1643682900000|2022-02-01 02:35:00|2705.62|2697.92|2710.04|2702.34|2711.35|2703.65|2702.57|2694.87|902
1643683200000|2022-02-01 02:40:00|2709.94|2702.24|2708.11|2700.41|2710.65|2702.95|2705.16|2697.46|998
1643683500000|2022-02-01 02:45:00|2708.1|2700.4|2710.16|2702.46|2710.99|2703.29|2708.1|2700.4|903
1643683800000|2022-02-01 02:50:00|2710.15|2702.45|2715.45|2707.75|2722.4|2714.7|2709.85|2702.15|972
1643684100000|2022-02-01 02:55:00|2715.37|2707.67|2720.95|2713.25|2721.08|2713.38|2714.32|2706.62|966
1643684400000|2022-02-01 03:00:00|2721|2713.3|2717.14|2709.44|2721.15|2713.45|2715.66|2707.96|969
1643684700000|2022-02-01 03:05:00|2717.03|2709.33|2739.87|2732.17|2745.45|2737.75|2716.02|2708.32|924
1643685000000|2022-02-01 03:10:00|2739.68|2731.98|2747.13|2739.43|2748.21|2740.51|2737.35|2729.65|1042
1643685300000|2022-02-01 03:15:00|2747.18|2739.48|2740.28|2732.58|2747.86|2740.16|2738.42|2730.72|962
1643685600000|2022-02-01 03:20:00|2740.26|2732.56|2745.1|2737.4|2749.1|2741.4|2739.88|2732.18|943
1643685900000|2022-02-01 03:25:00|2745.05|2737.35|2741.58|2733.88|2745.5|2737.8|2740.21|2732.51|868
1643686200000|2022-02-01 03:30:00|2741.59|2733.89|2742.45|2734.75|2745.11|2737.41|2740|2732.3|884
1643686500000|2022-02-01 03:35:00|2742.47|2734.77|2743.52|2735.82|2747.3|2739.6|2741.59|2733.89|1004
1643686800000|2022-02-01 03:40:00|2743.48|2735.78|2749.49|2741.79|2749.79|2742.09|2742.14|2734.44|903
1643687100000|2022-02-01 03:45:00|2748.61|2740.91|2757.34|2749.64|2759.93|2752.23|2747.06|2739.36|911
1643687400000|2022-02-01 03:50:00|2757.21|2749.51|2756.77|2749.07|2760.84|2753.14|2755.13|2747.43|991
1643687700000|2022-02-01 03:55:00|2756.79|2749.09|2757.43|2749.73|2763.26|2755.56|2756.21|2748.51|979
1643688000000|2022-02-01 04:00:00|2757.45|2749.75|2761.79|2754.09|2762.12|2754.42|2757.42|2749.72|955
1643688300000|2022-02-01 04:05:00|2761.75|2754.05|2761.59|2753.89|2770.66|2762.96|2759.02|2751.32|1013
1643688600000|2022-02-01 04:10:00|2761.45|2753.75|2759.94|2752.24|2762.15|2754.45|2759.78|2752.08|899
1643688900000|2022-02-01 04:15:00|2759.96|2752.26|2750.59|2742.89|2759.99|2752.29|2749.21|2741.51|1027
1643689200000|2022-02-01 04:20:00|2750.62|2742.92|2751.36|2743.66|2751.51|2743.81|2747.9|2740.2|973
1643689500000|2022-02-01 04:25:00|2751.37|2743.67|2748.5|2740.8|2751.37|2743.67|2745.37|2737.67|978
1643689800000|2022-02-01 04:30:00|2748.55|2740.85|2744.94|2737.24|2748.8|2741.1|2740.23|2732.53|948
1643690100000|2022-02-01 04:35:00|2744.98|2737.28|2748.15|2740.45|2749.28|2741.58|2743.94|2736.24|917
1643690400000|2022-02-01 04:40:00|2748.17|2740.47|2744.88|2737.18|2748.86|2741.16|2742.02|2734.32|948
1643690700000|2022-02-01 04:45:00|2744.83|2737.13|2744.06|2736.36|2745.29|2737.59|2739.96|2732.26|864
1643691000000|2022-02-01 04:50:00|2744.33|2736.63|2745.38|2737.68|2746.7|2739|2742.88|2735.18|867
1643691300000|2022-02-01 04:55:00|2745.39|2737.69|2748.85|2741.15|2750.54|2742.84|2743.18|2735.48|836
1643691600000|2022-02-01 05:00:00|2748.86|2741.16|2753.17|2745.47|2753.39|2745.69|2748.42|2740.72|770
1643691900000|2022-02-01 05:05:00|2753.16|2745.46|2747.27|2739.57|2753.32|2745.62|2746.08|2738.38|720
1643692200000|2022-02-01 05:10:00|2747.28|2739.58|2755.09|2747.39|2756.69|2748.99|2745.91|2738.21|891
1643692500000|2022-02-01 05:15:00|2755.07|2747.37|2750.52|2742.82|2755.1|2747.4|2750.52|2742.82|843
1643692800000|2022-02-01 05:20:00|2750.5|2742.8|2747.06|2739.36|2752.8|2745.1|2746.96|2739.26|802
1643693100000|2022-02-01 05:25:00|2747.08|2739.38|2740.4|2732.7|2747.48|2739.78|2739.33|2731.63|954
1643693400000|2022-02-01 05:30:00|2740.36|2732.66|2746.84|2739.14|2748.32|2740.62|2740.24|2732.54|1012
1643693700000|2022-02-01 05:35:00|2746.85|2739.15|2748.82|2741.12|2748.87|2741.17|2746.38|2738.68|882
1643694000000|2022-02-01 05:40:00|2748.89|2741.19|2748.39|2740.69|2750.67|2742.97|2745.57|2737.87|794
1643694300000|2022-02-01 05:45:00|2748.35|2740.65|2744.46|2736.76|2748.35|2740.65|2740.67|2732.97|835
1643694600000|2022-02-01 05:50:00|2744.4|2736.7|2744.42|2736.72|2745.56|2737.86|2742.27|2734.57|883
1643694900000|2022-02-01 05:55:00|2744.44|2736.74|2737.83|2730.13|2745.65|2737.95|2736.89|2729.19|719
1643695200000|2022-02-01 06:00:00|2737.91|2730.21|2736.18|2728.48|2740.76|2733.06|2735.03|2727.33|983
1643695500000|2022-02-01 06:05:00|2736.19|2728.49|2728.3|2720.6|2737.24|2729.54|2726.25|2718.55|950
1643695800000|2022-02-01 06:10:00|2728.22|2720.52|2726.21|2718.51|2732.06|2724.36|2723.85|2716.15|930
1643696100000|2022-02-01 06:15:00|2726.19|2718.49|2728.65|2720.95|2729.45|2721.75|2723.71|2716.01|931
1643696400000|2022-02-01 06:20:00|2728.73|2721.03|2734.68|2726.98|2738.27|2730.57|2728.73|2721.03|895
1643696700000|2022-02-01 06:25:00|2734.7|2727|2735.38|2727.68|2738.5|2730.8|2734.62|2726.92|883
1643697000000|2022-02-01 06:30:00|2735.35|2727.65|2736.54|2728.84|2738.56|2730.86|2734.15|2726.45|815
1643697300000|2022-02-01 06:35:00|2736.57|2728.87|2741.45|2733.75|2743.06|2735.36|2736.57|2728.87|873
1643697600000|2022-02-01 06:40:00|2741.42|2733.72|2739.12|2731.42|2742.52|2734.82|2738.16|2730.46|909
1643697900000|2022-02-01 06:45:00|2739.13|2731.43|2736.17|2728.47|2741.19|2733.49|2735.73|2728.03|799
1643698200000|2022-02-01 06:50:00|2736.22|2728.52|2737.84|2730.14|2741.39|2733.69|2736.18|2728.48|802
1643698500000|2022-02-01 06:55:00|2737.89|2730.19|2738.71|2731.01|2741.35|2733.65|2737.27|2729.57|784
1643698800000|2022-02-01 07:00:00|2738.88|2731.18|2745.77|2738.07|2746.38|2738.68|2738.06|2730.36|876
1643699100000|2022-02-01 07:05:00|2745.81|2738.11|2748.9|2741.2|2749.58|2741.88|2743.9|2736.2|903
1643699400000|2022-02-01 07:10:00|2749.08|2741.38|2748.94|2741.24|2751.25|2743.55|2747.4|2739.7|855
1643699700000|2022-02-01 07:15:00|2748.9|2741.2|2748.47|2740.77|2751.2|2743.5|2747.48|2739.78|769
1643700000000|2022-02-01 07:20:00|2748.5|2740.8|2750.61|2742.91|2751.47|2743.77|2747.35|2739.65|914
1643700300000|2022-02-01 07:25:00|2750.69|2742.99|2746.24|2738.54|2751.55|2743.85|2745.5|2737.8|886
1643700600000|2022-02-01 07:30:00|2746.23|2738.53|2743.52|2735.82|2746.23|2738.53|2743.46|2735.76|867
1643700900000|2022-02-01 07:35:00|2743.53|2735.83|2746.35|2738.65|2749.4|2741.7|2740.64|2732.94|834
1643701200000|2022-02-01 07:40:00|2746.32|2738.62|2740.57|2732.87|2746.95|2739.25|2740.32|2732.62|843
1643701500000|2022-02-01 07:45:00|2740.39|2732.69|2740.57|2732.87|2744.02|2736.32|2738.77|2731.07|824
1643701800000|2022-02-01 07:50:00|2740.52|2732.82|2740.58|2732.88|2743.15|2735.45|2738.93|2731.23|757
1643702100000|2022-02-01 07:55:00|2740.59|2732.89|2742.06|2734.36|2742.78|2735.08|2739.83|2732.13|787
1643702400000|2022-02-01 08:00:00|2742.36|2734.66|2749.25|2741.55|2750.03|2742.33|2738.14|2730.44|942
1643702700000|2022-02-01 08:05:00|2749.34|2741.64|2751.27|2743.57|2751.69|2743.99|2745.7|2738|955
1643703000000|2022-02-01 08:10:00|2751.3|2743.6|2752.3|2744.6|2752.94|2745.24|2749.34|2741.64|850
1643703300000|2022-02-01 08:15:00|2752.21|2744.51|2750.11|2742.41|2753.55|2745.85|2746.3|2738.6|910
1643703600000|2022-02-01 08:20:00|2750.1|2742.4|2750.56|2742.86|2753.01|2745.31|2748.76|2741.06|920
1643703900000|2022-02-01 08:25:00|2750.55|2742.85|2749.56|2741.86|2752.84|2745.14|2748.71|2741.01|921
1643704200000|2022-02-01 08:30:00|2749.63|2741.93|2747.97|2740.27|2750.72|2743.02|2746.3|2738.6|910
1643704500000|2022-02-01 08:35:00|2748.06|2740.36|2747.74|2740.04|2750.15|2742.45|2747.31|2739.61|787
1643704800000|2022-02-01 08:40:00|2747.78|2740.08|2751.01|2743.31|2752.24|2744.54|2746.42|2738.72|801
1643705100000|2022-02-01 08:45:00|2750.96|2743.26|2757.7|2750|2757.84|2750.14|2750.3|2742.6|768
1643705400000|2022-02-01 08:50:00|2757.64|2749.94|2763.96|2756.26|2764.2|2756.5|2756.27|2748.57|805
1643705700000|2022-02-01 08:55:00|2763.93|2756.23|2770.08|2762.38|2770.5|2762.8|2760.32|2752.62|878
1643706000000|2022-02-01 09:00:00|2770.05|2762.35|2793.75|2786.05|2794.21|2786.51|2765.42|2757.72|1077
1643706300000|2022-02-01 09:05:00|2793.92|2786.22|2797.13|2789.43|2798.19|2790.49|2787.8|2780.1|1127
1643706600000|2022-02-01 09:10:00|2797.19|2789.49|2791.51|2783.81|2801.73|2794.03|2791.39|2783.69|1111
1643706900000|2022-02-01 09:15:00|2791.37|2783.67|2784.64|2776.94|2795.43|2787.73|2782.27|2774.57|1029
1643707200000|2022-02-01 09:20:00|2784.65|2776.95|2775.59|2767.89|2787|2779.3|2774.12|2766.42|1089
1643707500000|2022-02-01 09:25:00|2775|2767.3|2764.58|2756.88|2781.44|2773.74|2758.1|2750.4|1097
1643707800000|2022-02-01 09:30:00|2764.55|2756.85|2757.5|2749.8|2764.87|2757.17|2756.47|2748.77|1116
1643708100000|2022-02-01 09:35:00|2757.47|2749.77|2754.43|2746.73|2757.47|2749.77|2750.48|2742.78|1044
1643708400000|2022-02-01 09:40:00|2754.41|2746.71|2744.39|2736.69|2754.59|2746.89|2738.93|2731.23|1102
1643708700000|2022-02-01 09:45:00|2744.46|2736.76|2748.47|2740.77|2752.1|2744.4|2744.38|2736.68|1089
1643709000000|2022-02-01 09:50:00|2748.45|2740.75|2742.94|2735.24|2748.71|2741.01|2740.26|2732.56|1021
1643709300000|2022-02-01 09:55:00|2743.11|2735.41|2740.65|2732.95|2745.45|2737.75|2735.22|2727.52|1030
1643709600000|2022-02-01 10:00:00|2740.66|2732.96|2736.6|2728.9|2742.08|2734.38|2735.47|2727.77|1052
1643709900000|2022-02-01 10:05:00|2736.67|2728.97|2748.15|2740.45|2749.41|2741.71|2736.54|2728.84|1060
1643710200000|2022-02-01 10:10:00|2748.22|2740.52|2743.32|2735.62|2750.39|2742.69|2739.43|2731.73|996
1643710500000|2022-02-01 10:15:00|2743.33|2735.63|2732|2724.3|2744.14|2736.44|2724.7|2717|1104
1643710800000|2022-02-01 10:20:00|2731.92|2724.22|2737.93|2730.23|2740.3|2732.6|2731.4|2723.7|998
1643711100000|2022-02-01 10:25:00|2737.95|2730.25|2738.46|2730.76|2742.21|2734.51|2737.79|2730.09|971
1643711400000|2022-02-01 10:30:00|2738.61|2730.91|2745.34|2737.64|2746.22|2738.52|2735.57|2727.87|948
1643711700000|2022-02-01 10:35:00|2745.3|2737.6|2746.08|2738.38|2746.86|2739.16|2741.6|2733.9|989
1643712000000|2022-02-01 10:40:00|2745.98|2738.28|2743.78|2736.08|2746.1|2738.4|2741.5|2733.8|1036
1643712300000|2022-02-01 10:45:00|2743.74|2736.04|2743.99|2736.29|2748.05|2740.35|2743.52|2735.82|936
1643712600000|2022-02-01 10:50:00|2744.04|2736.34|2738.04|2730.34|2746.18|2738.48|2734.06|2726.36|1039
1643712900000|2022-02-01 10:55:00|2737.97|2730.27|2741.53|2733.83|2742.83|2735.13|2737.12|2729.42|976
1643713200000|2022-02-01 11:00:00|2741.49|2733.79|2738.85|2731.15|2744.44|2736.74|2735.16|2727.46|1026
1643713500000|2022-02-01 11:05:00|2738.81|2731.11|2744.12|2736.42|2744.21|2736.51|2738.61|2730.91|915
1643713800000|2022-02-01 11:10:00|2744.02|2736.32|2745.7|2738|2747.71|2740.01|2743.33|2735.63|906
1643714100000|2022-02-01 11:15:00|2745.8|2738.1|2755.69|2747.99|2759.22|2751.52|2743.51|2735.81|1010
1643714400000|2022-02-01 11:20:00|2755.5|2747.8|2762.41|2754.71|2765.96|2758.26|2754.93|2747.23|1011
1643714700000|2022-02-01 11:25:00|2762.5|2754.8|2759.03|2751.33|2762.95|2755.25|2753.35|2745.65|957
1643715000000|2022-02-01 11:30:00|2759.05|2751.35|2756.48|2748.78|2759.16|2751.46|2755.08|2747.38|946
1643715300000|2022-02-01 11:35:00|2756.26|2748.56|2759.88|2752.18|2761.11|2753.41|2755.58|2747.88|918
1643715600000|2022-02-01 11:40:00|2759.94|2752.24|2753.16|2745.46|2762.09|2754.39|2750.44|2742.74|936
1643715900000|2022-02-01 11:45:00|2752.97|2745.27|2756.62|2748.92|2757.72|2750.02|2752.81|2745.11|895
1643716200000|2022-02-01 11:50:00|2756.58|2748.88|2754.73|2747.03|2757.72|2750.02|2753.27|2745.57|883
1643716500000|2022-02-01 11:55:00|2754.81|2747.11|2766.98|2759.28|2774.16|2766.46|2754.8|2747.1|1037
1643716800000|2022-02-01 12:00:00|2766.97|2759.27|2762.57|2754.87|2769.03|2761.33|2762.53|2754.83|940
1643717100000|2022-02-01 12:05:00|2762.56|2754.86|2769.9|2762.2|2773.2|2765.5|2759.87|2752.17|1037
1643717400000|2022-02-01 12:10:00|2769.84|2762.14|2773.7|2766|2775.71|2768.01|2769.75|2762.05|970
1643717700000|2022-02-01 12:15:00|2773.67|2765.97|2775.01|2767.31|2779.25|2771.55|2771.47|2763.77|1004
1643718000000|2022-02-01 12:20:00|2775.04|2767.34|2784.86|2777.16|2787.65|2779.95|2770.78|2763.08|1018
1643718300000|2022-02-01 12:25:00|2784.88|2777.18|2786.78|2779.08|2787.9|2780.2|2784.09|2776.39|958
1643718600000|2022-02-01 12:30:00|2786.79|2779.09|2792.41|2784.71|2792.78|2785.08|2780.18|2772.48|1061
1643718900000|2022-02-01 12:35:00|2792.48|2784.78|2787.32|2779.62|2792.48|2784.78|2786.21|2778.51|1005
1643719200000|2022-02-01 12:40:00|2787.67|2779.97|2782.51|2774.81|2788.5|2780.8|2779.89|2772.19|1019
1643719500000|2022-02-01 12:45:00|2782.5|2774.8|2776.16|2768.46|2786.27|2778.57|2775.26|2767.56|1021
1643719800000|2022-02-01 12:50:00|2776.08|2768.38|2778.61|2770.91|2781.39|2773.69|2775.13|2767.43|932
1643720100000|2022-02-01 12:55:00|2778.62|2770.92|2786.7|2779|2787.72|2780.02|2774.82|2767.12|1024
1643720400000|2022-02-01 13:00:00|2786.42|2778.72|2786.27|2778.57|2791.22|2783.52|2785.41|2777.71|946
1643720700000|2022-02-01 13:05:00|2786.19|2778.49|2784.63|2776.93|2789.79|2782.09|2784.51|2776.81|929
1643721000000|2022-02-01 13:10:00|2784.59|2776.89|2787.82|2780.12|2789.41|2781.71|2784.01|2776.31|1030
1643721300000|2022-02-01 13:15:00|2787.74|2780.04|2794.06|2786.36|2797.21|2789.51|2785.81|2778.11|988
1643721600000|2022-02-01 13:20:00|2794.04|2786.34|2795.4|2787.7|2797.56|2789.86|2792.41|2784.71|1004
1643721900000|2022-02-01 13:25:00|2795.42|2787.72|2788.21|2780.51|2802.48|2794.78|2786.42|2778.72|1092
1643722200000|2022-02-01 13:30:00|2788.22|2780.52|2778.65|2770.95|2789.81|2782.11|2772.57|2764.87|1066
1643722500000|2022-02-01 13:35:00|2778.64|2770.94|2782.87|2775.17|2782.87|2775.17|2774.42|2766.72|1044
1643722800000|2022-02-01 13:40:00|2782.84|2775.14|2797.74|2790.04|2802.89|2795.19|2782.84|2775.14|1095
1643723100000|2022-02-01 13:45:00|2797.61|2789.91|2788.39|2780.69|2799.08|2791.38|2784.23|2776.53|1047
1643723400000|2022-02-01 13:50:00|2788.37|2780.67|2797.22|2789.52|2803.52|2795.82|2788.37|2780.67|1054
1643723700000|2022-02-01 13:55:00|2797.29|2789.59|2797.11|2789.41|2809.99|2802.29|2794.52|2786.82|1049
1643724000000|2022-02-01 14:00:00|2797.26|2789.56|2807.27|2799.57|2809.71|2802.01|2789.09|2781.39|1103
1643724300000|2022-02-01 14:05:00|2807.38|2799.68|2808.27|2800.57|2815.07|2807.37|2803.85|2796.15|1095
1643724600000|2022-02-01 14:10:00|2808.97|2801.27|2808.01|2800.31|2810.6|2802.9|2806.02|2798.32|1036
1643724900000|2022-02-01 14:15:00|2807.88|2800.18|2803.12|2795.42|2810.24|2802.54|2799.48|2791.78|1085
1643725200000|2022-02-01 14:20:00|2803.23|2795.53|2808.62|2800.92|2809.24|2801.54|2800.78|2793.08|1026
1643725500000|2022-02-01 14:25:00|2808.61|2800.91|2806.31|2798.61|2814.95|2807.25|2805.75|2798.05|1094
1643725800000|2022-02-01 14:30:00|2806.09|2798.39|2806.86|2799.16|2813.64|2805.94|2789.01|2781.31|1138
1643726100000|2022-02-01 14:35:00|2806.56|2798.86|2786.38|2778.68|2806.56|2798.86|2782.01|2774.31|1160
1643726400000|2022-02-01 14:40:00|2786.3|2778.6|2771.81|2764.11|2794.47|2786.77|2768.54|2760.84|1154
1643726700000|2022-02-01 14:45:00|2771.63|2763.93|2777.8|2770.1|2779.58|2771.88|2761.44|2753.74|1155
1643727000000|2022-02-01 14:50:00|2777.61|2769.91|2767.34|2759.64|2787.08|2779.38|2767.34|2759.64|1151
1643727300000|2022-02-01 14:55:00|2767.36|2759.66|2776.65|2768.95|2780.57|2772.87|2764.04|2756.34|1130
1643727600000|2022-02-01 15:00:00|2776.57|2768.87|2745.56|2737.86|2777.74|2770.04|2736.51|2728.81|1163
1643727900000|2022-02-01 15:05:00|2745.54|2737.84|2746.01|2738.31|2756.48|2748.78|2742.02|2734.32|1152
1643728200000|2022-02-01 15:10:00|2746.02|2738.32|2756.48|2748.78|2756.91|2749.21|2742.69|2734.99|1134
1643728500000|2022-02-01 15:15:00|2756.47|2748.77|2750.42|2742.72|2756.79|2749.09|2748.27|2740.57|1116
1643728800000|2022-02-01 15:20:00|2750.48|2742.78|2766.77|2759.07|2768.78|2761.08|2749.82|2742.12|1104
1643729100000|2022-02-01 15:25:00|2766.8|2759.1|2757.33|2749.63|2769.75|2762.05|2757.33|2749.63|1036
1643729400000|2022-02-01 15:30:00|2757.31|2749.61|2753.51|2745.81|2766|2758.3|2751.14|2743.44|1122
1643729700000|2022-02-01 15:35:00|2753.4|2745.7|2747.99|2740.29|2754.94|2747.24|2747.23|2739.53|1118
1643730000000|2022-02-01 15:40:00|2748.3|2740.6|2749.3|2741.6|2755.71|2748.01|2745.67|2737.97|1078
1643730300000|2022-02-01 15:45:00|2749.45|2741.75|2757.34|2749.64|2759.44|2751.74|2747|2739.3|1066
1643730600000|2022-02-01 15:50:00|2757.36|2749.66|2765.76|2758.06|2768.32|2760.62|2757.19|2749.49|1017
1643730900000|2022-02-01 15:55:00|2765.84|2758.14|2773.39|2765.69|2775.12|2767.42|2765.37|2757.67|936
1643731200000|2022-02-01 16:00:00|2773.5|2765.8|2776.52|2768.82|2783.21|2775.51|2773.16|2765.46|1032
1643731500000|2022-02-01 16:05:00|2776.5|2768.8|2789.19|2781.49|2790.05|2782.35|2772.19|2764.49|1065
1643731800000|2022-02-01 16:10:00|2789.23|2781.53|2791.92|2784.22|2793.39|2785.69|2783.56|2775.86|1069
1643732100000|2022-02-01 16:15:00|2791.91|2784.21|2791.1|2783.4|2792.79|2785.09|2785.34|2777.64|1080
1643732400000|2022-02-01 16:20:00|2791.11|2783.41|2776.79|2769.09|2792.86|2785.16|2772.21|2764.51|1077
1643732700000|2022-02-01 16:25:00|2777.21|2769.51|2785.92|2778.22|2789.53|2781.83|2777.08|2769.38|1041
1643733000000|2022-02-01 16:30:00|2785.98|2778.28|2796.7|2789|2797.31|2789.61|2778.3|2770.6|1077
1643733300000|2022-02-01 16:35:00|2796.63|2788.93|2792.68|2784.98|2800.13|2792.43|2788.27|2780.57|1098
1643733600000|2022-02-01 16:40:00|2792.62|2784.92|2787.9|2780.2|2797.06|2789.36|2785.86|2778.16|1049
1643733900000|2022-02-01 16:45:00|2787.37|2779.67|2798.15|2790.45|2801.41|2793.71|2787.37|2779.67|1020
1643734200000|2022-02-01 16:50:00|2798.26|2790.56|2801.37|2793.67|2803.25|2795.55|2794.68|2786.98|998
1643734500000|2022-02-01 16:55:00|2801.38|2793.68|2807.78|2800.08|2817.14|2809.44|2797.06|2789.36|1100
1643734800000|2022-02-01 17:00:00|2807.73|2800.03|2809.33|2801.63|2814.54|2806.84|2796.65|2788.95|1096
1643735100000|2022-02-01 17:05:00|2809.35|2801.65|2800.85|2793.15|2809.8|2802.1|2800.67|2792.97|1046
1643735400000|2022-02-01 17:10:00|2800.98|2793.28|2794.39|2786.69|2802.99|2795.29|2790.01|2782.31|1061
1643735700000|2022-02-01 17:15:00|2794.35|2786.65|2796.9|2789.2|2797.54|2789.84|2789.12|2781.42|1020
1643736000000|2022-02-01 17:20:00|2796.93|2789.23|2796.46|2788.76|2800.84|2793.14|2790|2782.3|1002
1643736300000|2022-02-01 17:25:00|2796.45|2788.75|2783.48|2775.78|2797.74|2790.04|2780.44|2772.74|1057
1643736600000|2022-02-01 17:30:00|2783.51|2775.81|2771.74|2764.04|2784.15|2776.45|2771.43|2763.73|1039
1643736900000|2022-02-01 17:35:00|2771.75|2764.05|2778.52|2770.82|2782.29|2774.59|2771.63|2763.93|1032
1643737200000|2022-02-01 17:40:00|2778.39|2770.69|2779.38|2771.68|2786.05|2778.35|2777.76|2770.06|1016
1643737500000|2022-02-01 17:45:00|2779.4|2771.7|2776.92|2769.22|2780.3|2772.6|2773.3|2765.6|1017
1643737800000|2022-02-01 17:50:00|2776.93|2769.23|2784.02|2776.32|2784.72|2777.02|2776.45|2768.75|973
1643738100000|2022-02-01 17:55:00|2784.04|2776.34|2787.26|2779.56|2790.51|2782.81|2783.8|2776.1|966
1643738400000|2022-02-01 18:00:00|2787.21|2779.51|2780.97|2773.27|2787.7|2780|2778.37|2770.67|986
1643738700000|2022-02-01 18:05:00|2780.94|2773.24|2781.37|2773.67|2786.17|2778.47|2777.3|2769.6|972
1643739000000|2022-02-01 18:10:00|2781.29|2773.59|2786.07|2778.37|2788.86|2781.16|2780.47|2772.77|900
1643739300000|2022-02-01 18:15:00|2786.03|2778.33|2781.92|2774.22|2790.23|2782.53|2781.7|2774|962
1643739600000|2022-02-01 18:20:00|2781.86|2774.16|2782.78|2775.08|2785.09|2777.39|2781.4|2773.7|972
1643739900000|2022-02-01 18:25:00|2782.79|2775.09|2794.32|2786.62|2797.73|2790.03|2782.11|2774.41|915
1643740200000|2022-02-01 18:30:00|2794.44|2786.74|2798.22|2790.52|2803.98|2796.28|2794.27|2786.57|1020
1643740500000|2022-02-01 18:35:00|2798.2|2790.5|2794.21|2786.51|2798.35|2790.65|2790.03|2782.33|1007
1643740800000|2022-02-01 18:40:00|2794.2|2786.5|2791.56|2783.86|2795.49|2787.79|2788.99|2781.29|967
1643741100000|2022-02-01 18:45:00|2791.54|2783.84|2785.97|2778.27|2793.85|2786.15|2783.63|2775.93|932
1643741400000|2022-02-01 18:50:00|2785.88|2778.18|2784.56|2776.86|2786.31|2778.61|2781.1|2773.4|1008
1643741700000|2022-02-01 18:55:00|2784.52|2776.82|2773.36|2765.66|2784.9|2777.2|2767.96|2760.26|1073
1643742000000|2022-02-01 19:00:00|2773.54|2765.84|2778.96|2771.26|2781.92|2774.22|2769.05|2761.35|1086
1643742300000|2022-02-01 19:05:00|2778.92|2771.22|2770.73|2763.03|2778.92|2771.22|2767.93|2760.23|1076
1643742600000|2022-02-01 19:10:00|2771.46|2763.76|2771.36|2763.66|2779.16|2771.46|2767.13|2759.43|1055
1643742900000|2022-02-01 19:15:00|2771.84|2764.14|2768.87|2761.17|2774.89|2767.19|2766.14|2758.44|1058
1643743200000|2022-02-01 19:20:00|2769.02|2761.32|2760.1|2752.4|2769.14|2761.44|2756.25|2748.55|1074
1643743500000|2022-02-01 19:25:00|2760|2752.3|2767.01|2759.31|2767.2|2759.5|2758.01|2750.31|1025
1643743800000|2022-02-01 19:30:00|2767|2759.3|2769.83|2762.13|2770.5|2762.8|2764.78|2757.08|1034
1643744100000|2022-02-01 19:35:00|2769.98|2762.28|2768.67|2760.97|2770.55|2762.85|2761.79|2754.09|1006
1643744400000|2022-02-01 19:40:00|2768.61|2760.91|2768.96|2761.26|2769.18|2761.48|2762.87|2755.17|1033
1643744700000|2022-02-01 19:45:00|2769|2761.3|2765.87|2758.17|2773.64|2765.94|2763.67|2755.97|1027
1643745000000|2022-02-01 19:50:00|2765.99|2758.29|2762.96|2755.26|2768.33|2760.63|2759.62|2751.92|1074
1643745300000|2022-02-01 19:55:00|2762.99|2755.29|2756.45|2748.75|2764.48|2756.78|2756.45|2748.75|1031
1643745600000|2022-02-01 20:00:00|2756.48|2748.78|2770.11|2762.41|2774.81|2767.11|2756.14|2748.44|1059
1643745900000|2022-02-01 20:05:00|2769.92|2762.22|2773.77|2766.07|2774.42|2766.72|2767.24|2759.54|1074
1643746200000|2022-02-01 20:10:00|2773.78|2766.08|2778.66|2770.96|2778.97|2771.27|2771.18|2763.48|1003
1643746500000|2022-02-01 20:15:00|2778.62|2770.92|2768.73|2761.03|2780.71|2773.01|2767.5|2759.8|1067
1643746800000|2022-02-01 20:20:00|2768.75|2761.05|2775.54|2767.84|2775.97|2768.27|2768.64|2760.94|1038
1643747100000|2022-02-01 20:25:00|2775.57|2767.87|2770.23|2762.53|2776.04|2768.34|2768.08|2760.38|1014
1643747400000|2022-02-01 20:30:00|2770.2|2762.5|2775.55|2767.85|2777.94|2770.24|2770.02|2762.32|986
1643747700000|2022-02-01 20:35:00|2775.58|2767.88|2771.6|2763.9|2780.06|2772.36|2769.46|2761.76|977
1643748000000|2022-02-01 20:40:00|2771.63|2763.93|2785.03|2777.33|2785.76|2778.06|2771.59|2763.89|983
1643748300000|2022-02-01 20:45:00|2785.1|2777.4|2788.66|2780.96|2790.77|2783.07|2784.29|2776.59|1009
1643748600000|2022-02-01 20:50:00|2788.65|2780.95|2788.17|2780.47|2791.06|2783.36|2784.51|2776.81|1003
1643748900000|2022-02-01 20:55:00|2788.33|2780.63|2774.92|2767.22|2788.51|2780.81|2774.71|2767.01|969
1643749200000|2022-02-01 21:00:00|2775.55|2767.85|2782.05|2774.35|2783.86|2776.16|2775.4|2767.7|1045
1643749500000|2022-02-01 21:05:00|2782.04|2774.34|2784.48|2776.78|2790.62|2782.92|2781.67|2773.97|1033
1643749800000|2022-02-01 21:10:00|2784.42|2776.72|2782.26|2774.56|2786.92|2779.22|2782.05|2774.35|987
1643750100000|2022-02-01 21:15:00|2782.16|2774.46|2790.49|2782.79|2793.89|2786.19|2782.05|2774.35|918
1643750400000|2022-02-01 21:20:00|2790.58|2782.88|2797.16|2789.46|2799.45|2791.75|2789.67|2781.97|1010
1643750700000|2022-02-01 21:25:00|2797.04|2789.34|2797.09|2789.39|2797.54|2789.84|2793.87|2786.17|975
1643751000000|2022-02-01 21:30:00|2797.1|2789.4|2793.06|2785.36|2797.1|2789.4|2791.16|2783.46|978
1643751300000|2022-02-01 21:35:00|2793.07|2785.37|2793.86|2786.16|2801.44|2793.74|2792.82|2785.12|944
1643751600000|2022-02-01 21:40:00|2793.84|2786.14|2792.5|2784.8|2796.65|2788.95|2792.15|2784.45|793
1643751900000|2022-02-01 21:45:00|2792.55|2784.85|2788.28|2780.58|2795.54|2787.84|2785.42|2777.72|841
1643752200000|2022-02-01 21:50:00|2788.58|2780.88|2787.71|2780.01|2791.43|2783.73|2784.4|2776.7|951
1643752500000|2022-02-01 21:55:00|2787.66|2779.96|2802.57|2794.87|2803.05|2795.35|2781.71|2774.01|880
1643752800000|2022-02-01 22:00:00|2802.5|2794.8|2806.66|2798.96|2809.64|2801.94|2799.03|2791.33|961
1643753100000|2022-02-01 22:05:00|2806.65|2798.95|2803|2795.3|2806.68|2798.98|2799.26|2791.56|710
1643753400000|2022-02-01 22:10:00|2803.3|2795.6|2801.85|2794.15|2804.23|2796.53|2801.41|2793.71|638
1643753700000|2022-02-01 22:15:00|2801.86|2794.16|2795.71|2788.01|2801.97|2794.27|2795.39|2787.69|706
1643754000000|2022-02-01 22:20:00|2795.66|2787.96|2799.01|2791.31|2799.78|2792.08|2792.8|2785.1|839
1643754300000|2022-02-01 22:25:00|2799.05|2791.35|2793.26|2785.56|2799.26|2791.56|2793.03|2785.33|687
1643754600000|2022-02-01 22:30:00|2793.23|2785.53|2789.89|2782.19|2793.43|2785.73|2789.87|2782.17|661
1643754900000|2022-02-01 22:35:00|2789.91|2782.21|2785.09|2777.39|2789.96|2782.26|2781.03|2773.33|847
1643755200000|2022-02-01 22:40:00|2785.2|2777.5|2789.93|2782.23|2790.38|2782.68|2784.87|2777.17|435
1643755500000|2022-02-01 22:45:00|2789.96|2782.26|2788.21|2780.51|2792.05|2784.35|2786.23|2778.53|806
1643755800000|2022-02-01 22:50:00|2788.22|2780.52|2784.47|2776.77|2789.28|2781.58|2780.64|2772.94|900
1643756100000|2022-02-01 22:55:00|2784.48|2776.78|2792.83|2785.13|2792.99|2785.29|2784.12|2776.42|886
1643756400000|2022-02-01 23:00:00|2792.96|2785.26|2788.56|2780.86|2793.02|2785.32|2786.21|2778.51|920
1643756700000|2022-02-01 23:05:00|2788.6|2780.9|2784.81|2777.11|2791.58|2783.88|2784.49|2776.79|1028
1643757000000|2022-02-01 23:10:00|2784.76|2777.06|2783.43|2775.73|2786.22|2778.52|2781.84|2774.14|812
1643757300000|2022-02-01 23:15:00|2783.44|2775.74|2790.81|2783.11|2790.81|2783.11|2781.62|2773.92|832
1643757600000|2022-02-01 23:20:00|2791.52|2783.82|2805.62|2797.92|2806.15|2798.45|2791.52|2783.82|950
1643757900000|2022-02-01 23:25:00|2805.61|2797.91|2802.64|2794.94|2805.61|2797.91|2801.95|2794.25|856
1643758200000|2022-02-01 23:30:00|2802.63|2794.93|2804.24|2796.54|2808.31|2800.61|2801.85|2794.15|945
1643758500000|2022-02-01 23:35:00|2804.2|2796.5|2798.23|2790.53|2805.73|2798.03|2797.8|2790.1|828
1643758800000|2022-02-01 23:40:00|2798.12|2790.42|2797.39|2789.69|2799.04|2791.34|2791.67|2783.97|880
1643759100000|2022-02-01 23:45:00|2797.41|2789.71|2806.53|2798.83|2807.12|2799.42|2796.38|2788.68|987
1643759400000|2022-02-01 23:50:00|2806.52|2798.82|2799.63|2791.93|2806.98|2799.28|2799.18|2791.48|925
1643759700000|2022-02-01 23:55:00|2799.64|2791.94|2793.58|2785.88|2800.51|2792.81|2793.1|2785.4|892
1643760000000|2022-02-02 00:00:00|2793.43|2785.73|2795.89|2788.19|2801.21|2793.51|2793.25|2785.55|943
1643760300000|2022-02-02 00:05:00|2795.85|2788.15|2792.85|2785.15|2796.83|2789.13|2786.83|2779.13|874
1643760600000|2022-02-02 00:10:00|2792.92|2785.22|2799.57|2791.87|2804.36|2796.66|2792.92|2785.22|993
1643760900000|2022-02-02 00:15:00|2799.61|2791.91|2803.07|2795.37|2808.73|2801.03|2798.38|2790.68|976
1643761200000|2022-02-02 00:20:00|2803.37|2795.67|2797.25|2789.55|2806.49|2798.79|2797.2|2789.5|940
1643761500000|2022-02-02 00:25:00|2797.21|2789.51|2797.16|2789.46|2803.57|2795.87|2795.86|2788.16|927
1643761800000|2022-02-02 00:30:00|2797.2|2789.5|2779|2771.3|2797.23|2789.53|2775.76|2768.06|1040
1643762100000|2022-02-02 00:35:00|2779.18|2771.48|2769.32|2761.62|2783.08|2775.38|2767.89|2760.19|1071
1643762400000|2022-02-02 00:40:00|2769.3|2761.6|2773.17|2765.47|2774.48|2766.78|2767.49|2759.79|1003
1643762700000|2022-02-02 00:45:00|2773.26|2765.56|2786.28|2778.58|2786.32|2778.62|2769.52|2761.82|999
1643763000000|2022-02-02 00:50:00|2786.25|2778.55|2783.34|2775.64|2789.35|2781.65|2782.67|2774.97|966
1643763300000|2022-02-02 00:55:00|2783.32|2775.62|2777.9|2770.2|2783.32|2775.62|2774.54|2766.84|1034
1643763600000|2022-02-02 01:00:00|2777.82|2770.12|2770.44|2762.74|2781.11|2773.41|2770.43|2762.73|977
1643763900000|2022-02-02 01:05:00|2770.43|2762.73|2782.37|2774.67|2782.92|2775.22|2768.53|2760.83|948
1643764200000|2022-02-02 01:10:00|2782.33|2774.63|2783.83|2776.13|2785.47|2777.77|2780.39|2772.69|997
1643764500000|2022-02-02 01:15:00|2783.75|2776.05|2770.78|2763.08|2783.75|2776.05|2769.61|2761.91|1011
1643764800000|2022-02-02 01:20:00|2770.73|2763.03|2765.55|2757.85|2772.17|2764.47|2763.7|2756|1062
1643765100000|2022-02-02 01:25:00|2765.57|2757.87|2761.1|2753.4|2765.61|2757.91|2757.73|2750.03|1015
1643765400000|2022-02-02 01:30:00|2761.29|2753.59|2756.18|2748.48|2761.64|2753.94|2751.04|2743.34|969
1643765700000|2022-02-02 01:35:00|2756.27|2748.57|2762.31|2754.61|2762.65|2754.95|2754.79|2747.09|958
1643766000000|2022-02-02 01:40:00|2762.37|2754.67|2760.9|2753.2|2763.48|2755.78|2760.44|2752.74|892
1643766300000|2022-02-02 01:45:00|2760.95|2753.25|2761.6|2753.9|2766.5|2758.8|2760.65|2752.95|938
1643766600000|2022-02-02 01:50:00|2761.64|2753.94|2757.99|2750.29|2764.84|2757.14|2757.57|2749.87|893
1643766900000|2022-02-02 01:55:00|2758.02|2750.32|2761.91|2754.21|2763.44|2755.74|2757.98|2750.28|896
1643767200000|2022-02-02 02:00:00|2761.83|2754.13|2749.64|2741.94|2764.31|2756.61|2747.14|2739.44|968
1643767500000|2022-02-02 02:05:00|2749.65|2741.95|2756.64|2748.94|2757.46|2749.76|2749.62|2741.92|949
1643767800000|2022-02-02 02:10:00|2756.73|2749.03|2765.89|2758.19|2765.95|2758.25|2756.51|2748.81|922
1643768100000|2022-02-02 02:15:00|2765.8|2758.1|2770.99|2763.29|2771.18|2763.48|2765.2|2757.5|892
1643768400000|2022-02-02 02:20:00|2770.98|2763.28|2780.04|2772.34|2780.77|2773.07|2770.89|2763.19|1003
1643768700000|2022-02-02 02:25:00|2780|2772.3|2778.58|2770.88|2780.52|2772.82|2777.43|2769.73|897
1643769000000|2022-02-02 02:30:00|2778.56|2770.86|2778.89|2771.19|2779.51|2771.81|2774.02|2766.32|938
1643769300000|2022-02-02 02:35:00|2778.92|2771.22|2778.69|2770.99|2780.43|2772.73|2777.92|2770.22|856
1643769600000|2022-02-02 02:40:00|2779.23|2771.53|2779.82|2772.12|2782.44|2774.74|2777.27|2769.57|776
1643769900000|2022-02-02 02:45:00|2779.89|2772.19|2780.52|2772.82|2782.01|2774.31|2779.52|2771.82|910
1643770200000|2022-02-02 02:50:00|2780.25|2772.55|2782.55|2774.85|2782.8|2775.1|2776.8|2769.1|954
1643770500000|2022-02-02 02:55:00|2782.52|2774.82|2781.26|2773.56|2784.35|2776.65|2780.56|2772.86|859
1643770800000|2022-02-02 03:00:00|2781.27|2773.57|2785.06|2777.36|2785.06|2777.36|2780.31|2772.61|866
1643771100000|2022-02-02 03:05:00|2785.05|2777.35|2784.22|2776.52|2785.89|2778.19|2781.76|2774.06|907
1643771400000|2022-02-02 03:10:00|2784.24|2776.54|2797.09|2789.39|2799.43|2791.73|2782.61|2774.91|897
1643771700000|2022-02-02 03:15:00|2795.72|2788.02|2793.61|2785.91|2801.32|2793.62|2792.81|2785.11|921
1643772000000|2022-02-02 03:20:00|2793.58|2785.88|2798.22|2790.52|2798.44|2790.74|2793.29|2785.59|825
1643772300000|2022-02-02 03:25:00|2798.21|2790.51|2796.6|2788.9|2798.6|2790.9|2794.86|2787.16|783
1643772600000|2022-02-02 03:30:00|2796.63|2788.93|2793.59|2785.89|2796.82|2789.12|2791.6|2783.9|829
1643772900000|2022-02-02 03:35:00|2793.79|2786.09|2785.99|2778.29|2793.84|2786.14|2784.32|2776.62|822
1643773200000|2022-02-02 03:40:00|2786|2778.3|2787.34|2779.64|2789.43|2781.73|2785.29|2777.59|818
1643773500000|2022-02-02 03:45:00|2787.39|2779.69|2787.59|2779.89|2789.24|2781.54|2787.03|2779.33|778
1643773800000|2022-02-02 03:50:00|2787.58|2779.88|2786.95|2779.25|2791.08|2783.38|2786.65|2778.95|861
1643774100000|2022-02-02 03:55:00|2786.91|2779.21|2786.53|2778.83|2787.91|2780.21|2785.37|2777.67|700
1643774400000|2022-02-02 04:00:00|2786.48|2778.78|2780.05|2772.35|2786.62|2778.92|2779.91|2772.21|838
1643774700000|2022-02-02 04:05:00|2779.98|2772.28|2775.53|2767.83|2781.58|2773.88|2775.53|2767.83|854
1643775000000|2022-02-02 04:10:00|2775.52|2767.82|2774.27|2766.57|2777.14|2769.44|2772.92|2765.22|877
1643775300000|2022-02-02 04:15:00|2774.4|2766.7|2776.9|2769.2|2778.8|2771.1|2774.18|2766.48|899
1643775600000|2022-02-02 04:20:00|2776.88|2769.18|2776.71|2769.01|2779.41|2771.71|2776.48|2768.78|805
1643775900000|2022-02-02 04:25:00|2776.7|2769|2772.64|2764.94|2779.12|2771.42|2771.91|2764.21|922
1643776200000|2022-02-02 04:30:00|2772.65|2764.95|2775.49|2767.79|2776.14|2768.44|2770.34|2762.64|869
1643776500000|2022-02-02 04:35:00|2775.44|2767.74|2775.67|2767.97|2778.01|2770.31|2774.95|2767.25|884
1643776800000|2022-02-02 04:40:00|2775.54|2767.84|2765.36|2757.66|2775.54|2767.84|2763.44|2755.74|915
1643777100000|2022-02-02 04:45:00|2765.33|2757.63|2763.5|2755.8|2766.35|2758.65|2762.73|2755.03|928
1643777400000|2022-02-02 04:50:00|2763.47|2755.77|2768.61|2760.91|2769.43|2761.73|2763.17|2755.47|811
1643777700000|2022-02-02 04:55:00|2768.8|2761.1|2765.52|2757.82|2772.02|2764.32|2765.07|2757.37|777
1643778000000|2022-02-02 05:00:00|2765.46|2757.76|2770.99|2763.29|2771.29|2763.59|2764.56|2756.86|849
1643778300000|2022-02-02 05:05:00|2770.98|2763.28|2771.48|2763.78|2773.6|2765.9|2769.79|2762.09|830
1643778600000|2022-02-02 05:10:00|2771.34|2763.64|2765.51|2757.81|2772.82|2765.12|2764.99|2757.29|771
1643778900000|2022-02-02 05:15:00|2765.47|2757.77|2764.3|2756.6|2766.5|2758.8|2763.03|2755.33|823
1643779200000|2022-02-02 05:20:00|2764.24|2756.54|2760.6|2752.9|2765.93|2758.23|2756.33|2748.63|957
1643779500000|2022-02-02 05:25:00|2760.65|2752.95|2760.2|2752.5|2760.69|2752.99|2758.51|2750.81|746
1643779800000|2022-02-02 05:30:00|2760.15|2752.45|2758.13|2750.43|2763.64|2755.94|2757.11|2749.41|814
1643780100000|2022-02-02 05:35:00|2757.73|2750.03|2762.59|2754.89|2763.21|2755.51|2756.35|2748.65|789
1643780400000|2022-02-02 05:40:00|2762.6|2754.9|2759.49|2751.79|2765.42|2757.72|2759.13|2751.43|734
1643780700000|2022-02-02 05:45:00|2759.47|2751.77|2761.41|2753.71|2764.22|2756.52|2759.15|2751.45|839
1643781000000|2022-02-02 05:50:00|2761.59|2753.89|2763.9|2756.2|2765.19|2757.49|2761.48|2753.78|764
1643781300000|2022-02-02 05:55:00|2763.79|2756.09|2768.23|2760.53|2768.38|2760.68|2763.77|2756.07|849
1643781600000|2022-02-02 06:00:00|2768.22|2760.52|2768.58|2760.88|2769|2761.3|2765.09|2757.39|780
1643781900000|2022-02-02 06:05:00|2768.59|2760.89|2774.05|2766.35|2775.01|2767.31|2768.54|2760.84|856
1643782200000|2022-02-02 06:10:00|2774.18|2766.48|2781.13|2773.43|2781.98|2774.28|2773.46|2765.76|971
1643782500000|2022-02-02 06:15:00|2781.1|2773.4|2780.61|2772.91|2781.16|2773.46|2778.58|2770.88|813
1643782800000|2022-02-02 06:20:00|2780.52|2772.82|2781.06|2773.36|2785.6|2777.9|2780.48|2772.78|803
1643783100000|2022-02-02 06:25:00|2781.04|2773.34|2777.96|2770.26|2781.08|2773.38|2774.21|2766.51|869
1643783400000|2022-02-02 06:30:00|2777.89|2770.19|2775.85|2768.15|2780.47|2772.77|2775.41|2767.71|802
1643783700000|2022-02-02 06:35:00|2775.78|2768.08|2757.95|2750.25|2775.86|2768.16|2757.19|2749.49|1009
1643784000000|2022-02-02 06:40:00|2758.01|2750.31|2750.47|2742.77|2762.59|2754.89|2748.71|2741.01|959
1643784300000|2022-02-02 06:45:00|2750.83|2743.13|2752.42|2744.72|2755.89|2748.19|2749.05|2741.35|965
1643784600000|2022-02-02 06:50:00|2752.44|2744.74|2753.1|2745.4|2754.58|2746.88|2750.81|2743.11|957
1643784900000|2022-02-02 06:55:00|2753.09|2745.39|2758.33|2750.63|2758.76|2751.06|2751.63|2743.93|909
1643785200000|2022-02-02 07:00:00|2758.35|2750.65|2751.04|2743.34|2760.61|2752.91|2748.21|2740.51|999
1643785500000|2022-02-02 07:05:00|2750.97|2743.27|2755.4|2747.7|2756.42|2748.72|2750.3|2742.6|875
1643785800000|2022-02-02 07:10:00|2755.37|2747.67|2759.72|2752.02|2760.24|2752.54|2754.21|2746.51|857
1643786100000|2022-02-02 07:15:00|2759.79|2752.09|2757.94|2750.24|2762.03|2754.33|2756.22|2748.52|853
1643786400000|2022-02-02 07:20:00|2757.93|2750.23|2763.33|2755.63|2763.59|2755.89|2757.84|2750.14|843
1643786700000|2022-02-02 07:25:00|2763.24|2755.54|2764.76|2757.06|2765.16|2757.46|2759.39|2751.69|866
1643787000000|2022-02-02 07:30:00|2764.78|2757.08|2762.52|2754.82|2766.35|2758.65|2762.34|2754.64|853
1643787300000|2022-02-02 07:35:00|2762.63|2754.93|2759.01|2751.31|2762.97|2755.27|2756.92|2749.22|862
1643787600000|2022-02-02 07:40:00|2758.94|2751.24|2762.53|2754.83|2765.11|2757.41|2758.88|2751.18|908
1643787900000|2022-02-02 07:45:00|2762.52|2754.82|2751.88|2744.18|2762.53|2754.83|2750.84|2743.14|818
1643788200000|2022-02-02 07:50:00|2751.8|2744.1|2752.3|2744.6|2754.35|2746.65|2751.55|2743.85|807
1643788500000|2022-02-02 07:55:00|2752.31|2744.61|2754.51|2746.81|2760.19|2752.49|2752.24|2744.54|782
1643788800000|2022-02-02 08:00:00|2754.63|2746.93|2759.94|2752.24|2759.98|2752.28|2745.9|2738.2|1019
1643789100000|2022-02-02 08:05:00|2759.85|2752.15|2760.76|2753.06|2762.53|2754.83|2757.22|2749.52|942
1643789400000|2022-02-02 08:10:00|2760.38|2752.68|2761.39|2753.69|2762.79|2755.09|2759.07|2751.37|809
1643789700000|2022-02-02 08:15:00|2761.34|2753.64|2765.29|2757.59|2766.37|2758.67|2761.17|2753.47|826
1643790000000|2022-02-02 08:20:00|2765.34|2757.64|2766.25|2758.55|2768.95|2761.25|2761.5|2753.8|935
1643790300000|2022-02-02 08:25:00|2766.29|2758.59|2760.9|2753.2|2767.09|2759.39|2760.15|2752.45|731
1643790600000|2022-02-02 08:30:00|2760.86|2753.16|2762.34|2754.64|2765.43|2757.73|2760.62|2752.92|899
1643790900000|2022-02-02 08:35:00|2762.36|2754.66|2762.19|2754.49|2763.58|2755.88|2759.3|2751.6|910
1643791200000|2022-02-02 08:40:00|2762.18|2754.48|2761.99|2754.29|2764.21|2756.51|2760.98|2753.28|736
1643791500000|2022-02-02 08:45:00|2762|2754.3|2753.79|2746.09|2762.23|2754.53|2753.77|2746.07|880
1643791800000|2022-02-02 08:50:00|2753.8|2746.1|2767.22|2759.52|2768.11|2760.41|2753.03|2745.33|981
1643792100000|2022-02-02 08:55:00|2767.23|2759.53|2768.15|2760.45|2769.35|2761.65|2765.11|2757.41|869
1643792400000|2022-02-02 09:00:00|2768.18|2760.48|2771.76|2764.06|2772.74|2765.04|2765.06|2757.36|953
1643792700000|2022-02-02 09:05:00|2771.74|2764.04|2765.88|2758.18|2772.84|2765.14|2765.71|2758.01|808
1643793000000|2022-02-02 09:10:00|2765.77|2758.07|2767.08|2759.38|2768.11|2760.41|2762.65|2754.95|917
1643793300000|2022-02-02 09:15:00|2766.95|2759.25|2764.96|2757.26|2769.88|2762.18|2763.58|2755.88|864
1643793600000|2022-02-02 09:20:00|2765|2757.3|2769.43|2761.73|2770.65|2762.95|2764.89|2757.19|742
1643793900000|2022-02-02 09:25:00|2769.44|2761.74|2767.58|2759.88|2772.55|2764.85|2766.25|2758.55|704
1643794200000|2022-02-02 09:30:00|2767.56|2759.86|2770.17|2762.47|2771.08|2763.38|2766.97|2759.27|942
1643794500000|2022-02-02 09:35:00|2769.99|2762.29|2774.8|2767.1|2775.51|2767.81|2767.45|2759.75|951
1643794800000|2022-02-02 09:40:00|2774.86|2767.16|2774.91|2767.21|2775.06|2767.36|2770.17|2762.47|883
1643795100000|2022-02-02 09:45:00|2774.92|2767.22|2776.64|2768.94|2776.69|2768.99|2773.13|2765.43|751
1643795400000|2022-02-02 09:50:00|2776.65|2768.95|2778.57|2770.87|2780.47|2772.77|2776.04|2768.34|933
1643795700000|2022-02-02 09:55:00|2778.61|2770.91|2780.57|2772.87|2781.49|2773.79|2777.76|2770.06|949
1643796000000|2022-02-02 10:00:00|2780.52|2772.82|2774.6|2766.9|2780.91|2773.21|2774.09|2766.39|895
1643796300000|2022-02-02 10:05:00|2774.61|2766.91|2772.71|2765.01|2776.09|2768.39|2771.86|2764.16|780
1643796600000|2022-02-02 10:10:00|2772.78|2765.08|2770.31|2762.61|2772.87|2765.17|2767.32|2759.62|873
1643796900000|2022-02-02 10:15:00|2770.35|2762.65|2768.23|2760.53|2772.18|2764.48|2767.9|2760.2|859
1643797200000|2022-02-02 10:20:00|2768.27|2760.57|2769.27|2761.57|2772.67|2764.97|2767.95|2760.25|864
1643797500000|2022-02-02 10:25:00|2769.2|2761.5|2774.37|2766.67|2775.89|2768.19|2767.74|2760.04|822
1643797800000|2022-02-02 10:30:00|2774.31|2766.61|2774.48|2766.78|2776.63|2768.93|2773.91|2766.21|689
1643798100000|2022-02-02 10:35:00|2774.5|2766.8|2772.79|2765.09|2775.8|2768.1|2772.55|2764.85|713
1643798400000|2022-02-02 10:40:00|2772.78|2765.08|2769.6|2761.9|2772.87|2765.17|2766.52|2758.82|887
1643798700000|2022-02-02 10:45:00|2769.59|2761.89|2771.86|2764.16|2772.84|2765.14|2768.79|2761.09|884
1643799000000|2022-02-02 10:50:00|2771.84|2764.14|2770.33|2762.63|2772.92|2765.22|2769.53|2761.83|759
1643799300000|2022-02-02 10:55:00|2770.34|2762.64|2769.2|2761.5|2771.91|2764.21|2769.12|2761.42|689
1643799600000|2022-02-02 11:00:00|2769.19|2761.49|2765.77|2758.07|2769.51|2761.81|2764.11|2756.41|836
1643799900000|2022-02-02 11:05:00|2765.49|2757.79|2760.63|2752.93|2765.79|2758.09|2760.23|2752.53|763
1643800200000|2022-02-02 11:10:00|2760.6|2752.9|2761.77|2754.07|2762.5|2754.8|2760.22|2752.52|836
1643800500000|2022-02-02 11:15:00|2761.8|2754.1|2760.47|2752.77|2763.8|2756.1|2759.36|2751.66|798
1643800800000|2022-02-02 11:20:00|2760.48|2752.78|2762.52|2754.82|2763.18|2755.48|2758.19|2750.49|796
1643801100000|2022-02-02 11:25:00|2762.65|2754.95|2767.35|2759.65|2768.31|2760.61|2762.49|2754.79|722
1643801400000|2022-02-02 11:30:00|2767.34|2759.64|2761.88|2754.18|2768.6|2760.9|2760.18|2752.48|820
1643801700000|2022-02-02 11:35:00|2761.68|2753.98|2767.28|2759.58|2767.41|2759.71|2761.26|2753.56|751
1643802000000|2022-02-02 11:40:00|2767.51|2759.81|2766.97|2759.27|2771.35|2763.65|2765.14|2757.44|808
1643802300000|2022-02-02 11:45:00|2766.98|2759.28|2771.66|2763.96|2774.59|2766.89|2766.87|2759.17|925
1643802600000|2022-02-02 11:50:00|2771.63|2763.93|2771.62|2763.92|2772.16|2764.46|2769.07|2761.37|822
1643802900000|2022-02-02 11:55:00|2771.59|2763.89|2772.2|2764.5|2773.47|2765.77|2771.22|2763.52|876
1643803200000|2022-02-02 12:00:00|2772.13|2764.43|2783.22|2775.52|2783.44|2775.74|2770.79|2763.09|910
1643803500000|2022-02-02 12:05:00|2783.33|2775.63|2788.52|2780.82|2789.04|2781.34|2782.08|2774.38|836
1643803800000|2022-02-02 12:10:00|2788.58|2780.88|2794.87|2787.17|2800.89|2793.19|2787.92|2780.22|1003
1643804100000|2022-02-02 12:15:00|2794.7|2787|2790.96|2783.26|2797.21|2789.51|2790.77|2783.07|967
1643804400000|2022-02-02 12:20:00|2790.94|2783.24|2792.49|2784.79|2792.69|2784.99|2786.55|2778.85|919
1643804700000|2022-02-02 12:25:00|2792.47|2784.77|2791.71|2784.01|2793.82|2786.12|2789.79|2782.09|910
1643805000000|2022-02-02 12:30:00|2791.69|2783.99|2785.37|2777.67|2792.16|2784.46|2784.4|2776.7|826
1643805300000|2022-02-02 12:35:00|2785.33|2777.63|2789.11|2781.41|2790.15|2782.45|2781.79|2774.09|876
1643805600000|2022-02-02 12:40:00|2789.14|2781.44|2804.43|2796.73|2805.53|2797.83|2789.1|2781.4|993
1643805900000|2022-02-02 12:45:00|2803.84|2796.14|2812.65|2804.95|2816.15|2808.45|2803.84|2796.14|1033
1643806200000|2022-02-02 12:50:00|2812.67|2804.97|2806.93|2799.23|2815.83|2808.13|2800.85|2793.15|991
1643806500000|2022-02-02 12:55:00|2806.94|2799.24|2806.44|2798.74|2810.49|2802.79|2804.88|2797.18|770
1643806800000|2022-02-02 13:00:00|2806.58|2798.88|2805.89|2798.19|2809.73|2802.03|2804.97|2797.27|813
1643807100000|2022-02-02 13:05:00|2805.97|2798.27|2804.44|2796.74|2807.07|2799.37|2803.36|2795.66|703
1643807400000|2022-02-02 13:10:00|2804.3|2796.6|2793.31|2785.61|2804.81|2797.11|2792.58|2784.88|971
1643807700000|2022-02-02 13:15:00|2793.22|2785.52|2790.24|2782.54|2795.76|2788.06|2785.77|2778.07|991
1643808000000|2022-02-02 13:20:00|2790.17|2782.47|2784.21|2776.51|2792.03|2784.33|2780.73|2773.03|969
1643808300000|2022-02-02 13:25:00|2784.17|2776.47|2789.93|2782.23|2790.19|2782.49|2781.6|2773.9|938
1643808600000|2022-02-02 13:30:00|2790.16|2782.46|2789.5|2781.8|2793.15|2785.45|2787.06|2779.36|959
1643808900000|2022-02-02 13:35:00|2789.51|2781.81|2792.96|2785.26|2794.52|2786.82|2789.4|2781.7|908
1643809200000|2022-02-02 13:40:00|2792.95|2785.25|2791.22|2783.52|2795.99|2788.29|2790.14|2782.44|897
1643809500000|2022-02-02 13:45:00|2791.25|2783.55|2787.53|2779.83|2791.45|2783.75|2786.46|2778.76|977
1643809800000|2022-02-02 13:50:00|2787.54|2779.84|2782.04|2774.34|2787.76|2780.06|2780.68|2772.98|1015
1643810100000|2022-02-02 13:55:00|2782.19|2774.49|2779.38|2771.68|2784.47|2776.77|2777.08|2769.38|989
1643810400000|2022-02-02 14:00:00|2779.41|2771.71|2781.38|2773.68|2781.88|2774.18|2773.96|2766.26|953
1643810700000|2022-02-02 14:05:00|2781.39|2773.69|2776|2768.3|2782.31|2774.61|2773.08|2765.38|973
1643811000000|2022-02-02 14:10:00|2776.1|2768.4|2778.8|2771.1|2782.01|2774.31|2775.58|2767.88|793
1643811300000|2022-02-02 14:15:00|2778.6|2770.9|2770.04|2762.34|2781.62|2773.92|2767.12|2759.42|997
1643811600000|2022-02-02 14:20:00|2770.18|2762.48|2766.52|2758.82|2770.4|2762.7|2763.4|2755.7|1033
1643811900000|2022-02-02 14:25:00|2766.54|2758.84|2775.45|2767.75|2778.74|2771.04|2766.54|2758.84|1084
1643812200000|2022-02-02 14:30:00|2775.46|2767.76|2748|2740.3|2778.98|2771.28|2736.14|2728.44|1158
1643812500000|2022-02-02 14:35:00|2747.87|2740.17|2743.28|2735.58|2752.9|2745.2|2738.28|2730.58|1164
1643812800000|2022-02-02 14:40:00|2743.33|2735.63|2723.32|2715.62|2743.93|2736.23|2716.7|2709|1158
1643813100000|2022-02-02 14:45:00|2723.13|2715.43|2697.65|2689.95|2726.76|2719.06|2696.54|2688.84|1142
1643813400000|2022-02-02 14:50:00|2697.6|2689.9|2708.35|2700.65|2710.42|2702.72|2696.68|2688.98|1145
1643813700000|2022-02-02 14:55:00|2708.45|2700.75|2691.39|2683.69|2708.85|2701.15|2689.44|2681.74|1155
1643814000000|2022-02-02 15:00:00|2691.65|2683.95|2683.45|2675.75|2706.98|2699.28|2682.85|2675.15|1159
1643814300000|2022-02-02 15:05:00|2683.73|2676.03|2696.45|2688.75|2699.17|2691.47|2683.4|2675.7|1138
1643814600000|2022-02-02 15:10:00|2696.46|2688.76|2678.36|2670.66|2696.48|2688.78|2677.44|2669.74|1141
1643814900000|2022-02-02 15:15:00|2678.37|2670.67|2682.38|2674.68|2684.88|2677.18|2674.81|2667.11|1142
1643815200000|2022-02-02 15:20:00|2682.48|2674.78|2680.58|2672.88|2686.32|2678.62|2676.34|2668.64|1119
1643815500000|2022-02-02 15:25:00|2680.56|2672.86|2681.15|2673.45|2688.74|2681.04|2674.17|2666.47|1136
1643815800000|2022-02-02 15:30:00|2680.71|2673.01|2666.74|2659.04|2685.42|2677.72|2665.78|2658.08|1140
1643816100000|2022-02-02 15:35:00|2666.25|2658.55|2672.65|2664.95|2673.31|2665.61|2658.88|2651.18|1140
1643816400000|2022-02-02 15:40:00|2672.71|2665.01|2684.8|2677.1|2684.8|2677.1|2672.23|2664.53|1115
1643816700000|2022-02-02 15:45:00|2684.84|2677.14|2680.13|2672.43|2688.47|2680.77|2676.83|2669.13|1105
1643817000000|2022-02-02 15:50:00|2680.09|2672.39|2669.72|2662.02|2682.86|2675.16|2668.27|2660.57|1099
1643817300000|2022-02-02 15:55:00|2669.73|2662.03|2669.48|2661.78|2673.1|2665.4|2664.42|2656.72|1085
1643817600000|2022-02-02 16:00:00|2669.02|2661.32|2658.38|2650.68|2670.56|2662.86|2652.73|2645.03|1153
1643817900000|2022-02-02 16:05:00|2658.14|2650.44|2654.53|2646.83|2660.51|2652.81|2649.7|2642|1151
1643818200000|2022-02-02 16:10:00|2654.47|2646.77|2650.75|2643.05|2659.05|2651.35|2648.22|2640.52|1126
1643818500000|2022-02-02 16:15:00|2650.73|2643.03|2657.03|2649.33|2659.51|2651.81|2643.03|2635.33|1124
1643818800000|2022-02-02 16:20:00|2657.07|2649.37|2665.78|2658.08|2667.72|2660.02|2656.89|2649.19|1103
1643819100000|2022-02-02 16:25:00|2665.89|2658.19|2663.24|2655.54|2671.25|2663.55|2662.61|2654.91|1080
1643819400000|2022-02-02 16:30:00|2662.98|2655.28|2659.55|2651.85|2663.98|2656.28|2658.4|2650.7|1066
1643819700000|2022-02-02 16:35:00|2659.54|2651.84|2653.3|2645.6|2663.12|2655.42|2651.36|2643.66|1093
1643820000000|2022-02-02 16:40:00|2653.27|2645.57|2659.23|2651.53|2661.49|2653.79|2652.28|2644.58|1086
1643820300000|2022-02-02 16:45:00|2659.24|2651.54|2669.86|2662.16|2672.18|2664.48|2655.11|2647.41|1098
1643820600000|2022-02-02 16:50:00|2669.85|2662.15|2676.48|2668.78|2678.98|2671.28|2669.23|2661.53|1085
1643820900000|2022-02-02 16:55:00|2676.54|2668.84|2675.01|2667.31|2677.3|2669.6|2673.04|2665.34|974
1643821200000|2022-02-02 17:00:00|2674.95|2667.25|2678.73|2671.03|2679.49|2671.79|2668.77|2661.07|1101
1643821500000|2022-02-02 17:05:00|2678.67|2670.97|2695.25|2687.55|2697.22|2689.52|2678.42|2670.72|1066
1643821800000|2022-02-02 17:10:00|2695.06|2687.36|2686.99|2679.29|2697.9|2690.2|2685.53|2677.83|1062
1643822100000|2022-02-02 17:15:00|2686.98|2679.28|2685.27|2677.57|2690.09|2682.39|2681.01|2673.31|1013
1643822400000|2022-02-02 17:20:00|2685.28|2677.58|2684.57|2676.87|2686.47|2678.77|2682.92|2675.22|987
1643822700000|2022-02-02 17:25:00|2684.64|2676.94|2685.21|2677.51|2688.96|2681.26|2681.92|2674.22|995
1643823000000|2022-02-02 17:30:00|2685.19|2677.49|2679.42|2671.72|2685.26|2677.56|2678.53|2670.83|1034
1643823300000|2022-02-02 17:35:00|2679.4|2671.7|2679.99|2672.29|2680.38|2672.68|2676.65|2668.95|1008
1643823600000|2022-02-02 17:40:00|2679.98|2672.28|2671.45|2663.75|2680.03|2672.33|2670.61|2662.91|975
1643823900000|2022-02-02 17:45:00|2671.43|2663.73|2680.79|2673.09|2687.25|2679.55|2671.15|2663.45|1052
1643824200000|2022-02-02 17:50:00|2680.66|2672.96|2682.16|2674.46|2683.3|2675.6|2676.35|2668.65|1013
1643824500000|2022-02-02 17:55:00|2682.18|2674.48|2689.78|2682.08|2689.78|2682.08|2677.22|2669.52|1020
1643824800000|2022-02-02 18:00:00|2690.08|2682.38|2687.54|2679.84|2694.08|2686.38|2684.34|2676.64|1016
1643825100000|2022-02-02 18:05:00|2687.46|2679.76|2685.93|2678.23|2688.31|2680.61|2684.08|2676.38|996
1643825400000|2022-02-02 18:10:00|2685.95|2678.25|2686.01|2678.31|2686.99|2679.29|2681.01|2673.31|1006
1643825700000|2022-02-02 18:15:00|2685.95|2678.25|2685.7|2678|2690.04|2682.34|2683.56|2675.86|1010
1643826000000|2022-02-02 18:20:00|2685.69|2677.99|2684.83|2677.13|2688.38|2680.68|2683.33|2675.63|956
1643826300000|2022-02-02 18:25:00|2684.84|2677.14|2683.4|2675.7|2687.73|2680.03|2678.74|2671.04|990
1643826600000|2022-02-02 18:30:00|2683.48|2675.78|2687.77|2680.07|2692.9|2685.2|2682.07|2674.37|1022
1643826900000|2022-02-02 18:35:00|2687.75|2680.05|2690.27|2682.57|2690.38|2682.68|2681.4|2673.7|1025
1643827200000|2022-02-02 18:40:00|2690.31|2682.61|2692.88|2685.18|2694.25|2686.55|2688.05|2680.35|955
1643827500000|2022-02-02 18:45:00|2692.87|2685.17|2686.54|2678.84|2694.27|2686.57|2686.36|2678.66|1006
1643827800000|2022-02-02 18:50:00|2686.5|2678.8|2685.45|2677.75|2689.08|2681.38|2681.54|2673.84|996
1643828100000|2022-02-02 18:55:00|2685.34|2677.64|2692.11|2684.41|2692.83|2685.13|2685.34|2677.64|944
1643828400000|2022-02-02 19:00:00|2692|2684.3|2700.04|2692.34|2700.56|2692.86|2690.05|2682.35|982
1643828700000|2022-02-02 19:05:00|2699.99|2692.29|2701.03|2693.33|2702.59|2694.89|2694.4|2686.7|1045
1643829000000|2022-02-02 19:10:00|2701.01|2693.31|2698.59|2690.89|2703.02|2695.32|2696.88|2689.18|984
1643829300000|2022-02-02 19:15:00|2698.63|2690.93|2701.4|2693.7|2702.23|2694.53|2692.75|2685.05|941
1643829600000|2022-02-02 19:20:00|2701.52|2693.82|2702.7|2695|2708.16|2700.46|2699.68|2691.98|1039
1643829900000|2022-02-02 19:25:00|2702.8|2695.1|2707.11|2699.41|2707.55|2699.85|2700.28|2692.58|1037
1643830200000|2022-02-02 19:30:00|2706.96|2699.26|2718.19|2710.49|2719.78|2712.08|2706|2698.3|1085
1643830500000|2022-02-02 19:35:00|2718.23|2710.53|2717.32|2709.62|2722.36|2714.66|2717.32|2709.62|1066
1643830800000|2022-02-02 19:40:00|2717.4|2709.7|2717.83|2710.13|2721.46|2713.76|2714.68|2706.98|1055
1643831100000|2022-02-02 19:45:00|2717.86|2710.16|2721.96|2714.26|2724.49|2716.79|2716.21|2708.51|1024
1643831400000|2022-02-02 19:50:00|2721.87|2714.17|2718.37|2710.67|2724.29|2716.59|2717.27|2709.57|942
1643831700000|2022-02-02 19:55:00|2718.26|2710.56|2712.9|2705.2|2718.26|2710.56|2710.32|2702.62|994
1643832000000|2022-02-02 20:00:00|2712.77|2705.07|2708.14|2700.44|2714.05|2706.35|2698.58|2690.88|1087
1643832300000|2022-02-02 20:05:00|2708.15|2700.45|2712.34|2704.64|2713.39|2705.69|2705.01|2697.31|1053
1643832600000|2022-02-02 20:10:00|2712.43|2704.73|2716.54|2708.84|2717.67|2709.97|2708|2700.3|1072
1643832900000|2022-02-02 20:15:00|2716.51|2708.81|2720.79|2713.09|2722.13|2714.43|2715.81|2708.11|1087
1643833200000|2022-02-02 20:20:00|2720.56|2712.86|2715.95|2708.25|2722.15|2714.45|2715.95|2708.25|1046
1643833500000|2022-02-02 20:25:00|2715.87|2708.17|2711.06|2703.36|2719.36|2711.66|2707.4|2699.7|1076
1643833800000|2022-02-02 20:30:00|2711.03|2703.33|2708.48|2700.78|2711.31|2703.61|2703.96|2696.26|1056
1643834100000|2022-02-02 20:35:00|2708.52|2700.82|2708.21|2700.51|2709.71|2702.01|2699.31|2691.61|1058
1643834400000|2022-02-02 20:40:00|2708.28|2700.58|2710.32|2702.62|2720.13|2712.43|2707.9|2700.2|1081
1643834700000|2022-02-02 20:45:00|2710.44|2702.74|2710.93|2703.23|2715.88|2708.18|2705.45|2697.75|1088
1643835000000|2022-02-02 20:50:00|2710.89|2703.19|2729.33|2721.63|2731.45|2723.75|2706.62|2698.92|1083
1643835300000|2022-02-02 20:55:00|2729.61|2721.91|2733.44|2725.74|2739.69|2731.99|2728.95|2721.25|1141
1643835600000|2022-02-02 21:00:00|2733.57|2725.87|2718.57|2710.87|2738.05|2730.35|2718.02|2710.32|1071
1643835900000|2022-02-02 21:05:00|2718.72|2711.02|2698.79|2691.09|2718.88|2711.18|2698.5|2690.8|1107
1643836200000|2022-02-02 21:10:00|2698.56|2690.86|2695.06|2687.36|2698.56|2690.86|2689.5|2681.8|1093
1643836500000|2022-02-02 21:15:00|2695.13|2687.43|2682|2674.3|2708.77|2701.07|2681.57|2673.87|1089
1643836800000|2022-02-02 21:20:00|2681.78|2674.08|2667.36|2659.66|2681.78|2674.08|2658.71|2651.01|1073
1643837100000|2022-02-02 21:25:00|2666.92|2659.22|2682.79|2675.09|2688.9|2681.2|2666.67|2658.97|1090
1643837400000|2022-02-02 21:30:00|2682.7|2675|2667.99|2660.29|2689.25|2681.55|2666.68|2658.98|1095
1643837700000|2022-02-02 21:35:00|2667.91|2660.21|2625.29|2617.59|2667.91|2660.21|2622.32|2614.62|1165
1643838000000|2022-02-02 21:40:00|2624.58|2616.88|2637.4|2629.7|2647.26|2639.56|2624.58|2616.88|1132
1643838300000|2022-02-02 21:45:00|2637.39|2629.69|2621.37|2613.67|2651.12|2643.42|2618.75|2611.05|1159
1643838600000|2022-02-02 21:50:00|2621.38|2613.68|2635.05|2627.35|2636.12|2628.42|2620.84|2613.14|1125
1643838900000|2022-02-02 21:55:00|2635.89|2628.19|2659.81|2652.11|2660.4|2652.7|2635.75|2628.05|1118
1643839200000|2022-02-02 22:00:00|2659.64|2651.94|2659.49|2651.79|2675.32|2667.62|2653.57|2645.87|1120
1643839500000|2022-02-02 22:05:00|2659.53|2651.83|2663.78|2656.08|2671.12|2663.42|2652.99|2645.29|1103
1643839800000|2022-02-02 22:10:00|2663.76|2656.06|2650.4|2642.7|2663.94|2656.24|2648.13|2640.43|1123
1643840100000|2022-02-02 22:15:00|2650.28|2642.58|2658.16|2650.46|2659.01|2651.31|2649.46|2641.76|1037
1643840400000|2022-02-02 22:20:00|2658.14|2650.44|2681.9|2674.2|2684.45|2676.75|2655.2|2647.5|1129
1643840700000|2022-02-02 22:25:00|2681.83|2674.13|2685.7|2678|2692.83|2685.13|2677.59|2669.89|1007
1643841000000|2022-02-02 22:30:00|2685.76|2678.06|2689.44|2681.74|2689.47|2681.77|2685.65|2677.95|654
1643841300000|2022-02-02 22:35:00|2689.46|2681.76|2703.43|2695.73|2703.47|2695.77|2688.95|2681.25|897
1643841600000|2022-02-02 22:40:00|2703.31|2695.61|2699.39|2691.69|2704.45|2696.75|2698.74|2691.04|928
1643841900000|2022-02-02 22:45:00|2699.29|2691.59|2691.57|2683.87|2703.82|2696.12|2691.57|2683.87|855
1643842200000|2022-02-02 22:50:00|2691.49|2683.79|2688.19|2680.49|2696.64|2688.94|2688.19|2680.49|825
1643842500000|2022-02-02 22:55:00|2688.18|2680.48|2684.19|2676.49|2688.18|2680.48|2681.99|2674.29|964
1643842800000|2022-02-02 23:00:00|2684.21|2676.51|2686.93|2679.23|2697.35|2689.65|2677.63|2669.93|1062
1643843100000|2022-02-02 23:05:00|2686.95|2679.25|2685.37|2677.67|2689.33|2681.63|2682.32|2674.62|1048
1643843400000|2022-02-02 23:10:00|2685.42|2677.72|2700.77|2693.07|2701.83|2694.13|2684.11|2676.41|1067
1643843700000|2022-02-02 23:15:00|2700.72|2693.02|2699.92|2692.22|2710.33|2702.63|2697.2|2689.5|1034
1643844000000|2022-02-02 23:20:00|2699.94|2692.24|2696.6|2688.9|2700.65|2692.95|2692.56|2684.86|946
1643844300000|2022-02-02 23:25:00|2696.54|2688.84|2693.33|2685.63|2696.72|2689.02|2690.94|2683.24|896
1643844600000|2022-02-02 23:30:00|2693.21|2685.51|2699.94|2692.24|2712.77|2705.07|2687.19|2679.49|1036
1643844900000|2022-02-02 23:35:00|2700.05|2692.35|2692.24|2684.54|2700.29|2692.59|2691.44|2683.74|1042
1643845200000|2022-02-02 23:40:00|2692.15|2684.45|2689.42|2681.72|2693.57|2685.87|2686.67|2678.97|1050
1643845500000|2022-02-02 23:45:00|2689.4|2681.7|2685.35|2677.65|2690.5|2682.8|2684.24|2676.54|1057
1643845800000|2022-02-02 23:50:00|2685.41|2677.71|2677.69|2669.99|2686.75|2679.05|2676.49|2668.79|1002
1643846100000|2022-02-02 23:55:00|2677.94|2670.24|2684.77|2677.07|2693.14|2685.44|2677.43|2669.73|1060
1643846400000|2022-02-03 00:00:00|2684.99|2677.29|2681.4|2673.7|2699.77|2692.07|2681.33|2673.63|1103
1643846700000|2022-02-03 00:05:00|2681.5|2673.8|2684.98|2677.28|2685.22|2677.52|2671.39|2663.69|1070
1643847000000|2022-02-03 00:10:00|2684.88|2677.18|2703.08|2695.38|2703.18|2695.48|2684.45|2676.75|1083
1643847300000|2022-02-03 00:15:00|2703.06|2695.36|2698.54|2690.84|2710.39|2702.69|2697.41|2689.71|1088
1643847600000|2022-02-03 00:20:00|2698.3|2690.6|2711.64|2703.94|2711.64|2703.94|2688.5|2680.8|1103
1643847900000|2022-02-03 00:25:00|2711.65|2703.95|2720.96|2713.26|2721.63|2713.93|2711.58|2703.88|1030
1643848200000|2022-02-03 00:30:00|2720.69|2712.99|2709.1|2701.4|2728.77|2721.07|2708.04|2700.34|986
1643848500000|2022-02-03 00:35:00|2709.09|2701.39|2711.18|2703.48|2723.76|2716.06|2708.71|2701.01|1051
1643848800000|2022-02-03 00:40:00|2711.19|2703.49|2705.56|2697.86|2713.25|2705.55|2705.3|2697.6|1049
1643849100000|2022-02-03 00:45:00|2705.51|2697.81|2703.11|2695.41|2705.56|2697.86|2699.66|2691.96|960
1643849400000|2022-02-03 00:50:00|2703.1|2695.4|2709.36|2701.66|2711.97|2704.27|2700.63|2692.93|946
1643849700000|2022-02-03 00:55:00|2709.35|2701.65|2699.78|2692.08|2710.77|2703.07|2699.58|2691.88|963
1643850000000|2022-02-03 01:00:00|2699.77|2692.07|2706.86|2699.16|2708.78|2701.08|2697.21|2689.51|970
1643850300000|2022-02-03 01:05:00|2706.96|2699.26|2698.72|2691.02|2709.03|2701.33|2697.8|2690.1|917
1643850600000|2022-02-03 01:10:00|2698.68|2690.98|2709.34|2701.64|2711.69|2703.99|2698.67|2690.97|966
1643850900000|2022-02-03 01:15:00|2709.38|2701.68|2696.93|2689.23|2711.6|2703.9|2696.12|2688.42|1035
1643851200000|2022-02-03 01:20:00|2696.98|2689.28|2704.05|2696.35|2705.75|2698.05|2696.56|2688.86|981
1643851500000|2022-02-03 01:25:00|2704.21|2696.51|2697.96|2690.26|2706.54|2698.84|2697.96|2690.26|994
1643851800000|2022-02-03 01:30:00|2698.06|2690.36|2703.36|2695.66|2704.37|2696.67|2697.98|2690.28|935
1643852100000|2022-02-03 01:35:00|2703.39|2695.69|2699.12|2691.42|2704.7|2697|2698.24|2690.54|865
1643852400000|2022-02-03 01:40:00|2699.29|2691.59|2699.01|2691.31|2705.61|2697.91|2697.95|2690.25|1023
1643852700000|2022-02-03 01:45:00|2699.17|2691.47|2689.23|2681.53|2699.79|2692.09|2686.7|2679|1052
1643853000000|2022-02-03 01:50:00|2689.15|2681.45|2683.44|2675.74|2689.68|2681.98|2680.46|2672.76|1075
1643853300000|2022-02-03 01:55:00|2683.56|2675.86|2688.23|2680.53|2691.73|2684.03|2676.05|2668.35|1065
1643853600000|2022-02-03 02:00:00|2688.22|2680.52|2684.91|2677.21|2693|2685.3|2684.84|2677.14|1038
1643853900000|2022-02-03 02:05:00|2685.05|2677.35|2680.76|2673.06|2688.47|2680.77|2679.45|2671.75|1060
1643854200000|2022-02-03 02:10:00|2680.78|2673.08|2689|2681.3|2689.8|2682.1|2675.67|2667.97|1073
1643854500000|2022-02-03 02:15:00|2689.01|2681.31|2692.21|2684.51|2693.86|2686.16|2688.64|2680.94|1012
1643854800000|2022-02-03 02:20:00|2692.24|2684.54|2679.47|2671.77|2692.24|2684.54|2677.06|2669.36|1010
1643855100000|2022-02-03 02:25:00|2679.51|2671.81|2684.16|2676.46|2687.81|2680.11|2678.29|2670.59|1006
1643855400000|2022-02-03 02:30:00|2684.15|2676.45|2686.37|2678.67|2689.44|2681.74|2684.02|2676.32|956
1643855700000|2022-02-03 02:35:00|2686.31|2678.61|2686.99|2679.29|2687.92|2680.22|2681.87|2674.17|935
1643856000000|2022-02-03 02:40:00|2686.89|2679.19|2686.38|2678.68|2688.76|2681.06|2681.76|2674.06|979
1643856300000|2022-02-03 02:45:00|2686.36|2678.66|2690.13|2682.43|2690.75|2683.05|2686.29|2678.59|955
1643856600000|2022-02-03 02:50:00|2690.2|2682.5|2691.5|2683.8|2696.09|2688.39|2688.43|2680.73|957
1643856900000|2022-02-03 02:55:00|2691.35|2683.65|2692.39|2684.69|2692.71|2685.01|2686.07|2678.37|903
1643857200000|2022-02-03 03:00:00|2692.58|2684.88|2690.53|2682.83|2693.39|2685.69|2690.26|2682.56|848
1643857500000|2022-02-03 03:05:00|2690.55|2682.85|2686.05|2678.35|2691.49|2683.79|2685.3|2677.6|839
1643857800000|2022-02-03 03:10:00|2686.07|2678.37|2688.8|2681.1|2689.19|2681.49|2682.24|2674.54|863
1643858100000|2022-02-03 03:15:00|2688.77|2681.07|2689.22|2681.52|2689.93|2682.23|2683.56|2675.86|784
1643858400000|2022-02-03 03:20:00|2689.21|2681.51|2680.64|2672.94|2689.51|2681.81|2680.26|2672.56|843
1643858700000|2022-02-03 03:25:00|2680.65|2672.95|2678.29|2670.59|2680.82|2673.12|2676.52|2668.82|923
1643859000000|2022-02-03 03:30:00|2678.32|2670.62|2675.42|2667.72|2678.57|2670.87|2673.76|2666.06|834
1643859300000|2022-02-03 03:35:00|2675.35|2667.65|2682.52|2674.82|2682.53|2674.83|2675.17|2667.47|927
1643859600000|2022-02-03 03:40:00|2682.45|2674.75|2669.33|2661.63|2685.83|2678.13|2667.37|2659.67|975
1643859900000|2022-02-03 03:45:00|2669.39|2661.69|2674.99|2667.29|2675.01|2667.31|2666.34|2658.64|997
1643860200000|2022-02-03 03:50:00|2675.01|2667.31|2664.21|2656.51|2678.18|2670.48|2663.64|2655.94|1013
1643860500000|2022-02-03 03:55:00|2664.04|2656.34|2662.81|2655.11|2666.5|2658.8|2658.55|2650.85|1072
1643860800000|2022-02-03 04:00:00|2662.66|2654.96|2671|2663.3|2671.26|2663.56|2656.2|2648.5|1066
1643861100000|2022-02-03 04:05:00|2671.06|2663.36|2675.15|2667.45|2677.18|2669.48|2669.93|2662.23|961
1643861400000|2022-02-03 04:10:00|2675.25|2667.55|2674.16|2666.46|2676.37|2668.67|2671.92|2664.22|951
1643861700000|2022-02-03 04:15:00|2674.46|2666.76|2665.73|2658.03|2675.94|2668.24|2665.68|2657.98|943
1643862000000|2022-02-03 04:20:00|2665.76|2658.06|2663.62|2655.92|2665.78|2658.08|2657.38|2649.68|953
1643862300000|2022-02-03 04:25:00|2663.65|2655.95|2662.31|2654.61|2668.64|2660.94|2661.87|2654.17|983
1643862600000|2022-02-03 04:30:00|2662.64|2654.94|2661.95|2654.25|2663.51|2655.81|2656.45|2648.75|908
1643862900000|2022-02-03 04:35:00|2661.97|2654.27|2664.61|2656.91|2665.03|2657.33|2660.98|2653.28|809
1643863200000|2022-02-03 04:40:00|2664.64|2656.94|2666.62|2658.92|2668.7|2661|2664.64|2656.94|859
1643863500000|2022-02-03 04:45:00|2666.69|2658.99|2670.54|2662.84|2672.06|2664.36|2666.39|2658.69|987
1643863800000|2022-02-03 04:50:00|2670.59|2662.89|2670.74|2663.04|2672.63|2664.93|2669.22|2661.52|787
1643864100000|2022-02-03 04:55:00|2670.75|2663.05|2667.42|2659.72|2671.33|2663.63|2666.6|2658.9|1007
1643864400000|2022-02-03 05:00:00|2667.61|2659.91|2662.9|2655.2|2668.88|2661.18|2661.87|2654.17|977
1643864700000|2022-02-03 05:05:00|2662.87|2655.17|2656.56|2648.86|2663.8|2656.1|2652.3|2644.6|956
1643865000000|2022-02-03 05:10:00|2656.94|2649.24|2654.5|2646.8|2658.33|2650.63|2653.04|2645.34|968
1643865300000|2022-02-03 05:15:00|2654.51|2646.81|2666.63|2658.93|2666.63|2658.93|2654.29|2646.59|985
1643865600000|2022-02-03 05:20:00|2666.64|2658.94|2663.07|2655.37|2666.91|2659.21|2657.68|2649.98|1042
1643865900000|2022-02-03 05:25:00|2662.95|2655.25|2667.56|2659.86|2670.83|2663.13|2660.47|2652.77|1003
1643866200000|2022-02-03 05:30:00|2667.55|2659.85|2668.67|2660.97|2671.27|2663.57|2662.43|2654.73|1014
1643866500000|2022-02-03 05:35:00|2668.64|2660.94|2662.93|2655.23|2668.85|2661.15|2662.4|2654.7|1007
1643866800000|2022-02-03 05:40:00|2662.91|2655.21|2658.89|2651.19|2664.26|2656.56|2657.81|2650.11|904
1643867100000|2022-02-03 05:45:00|2658.96|2651.26|2657.74|2650.04|2659.91|2652.21|2656.02|2648.32|971
1643867400000|2022-02-03 05:50:00|2657.65|2649.95|2664.83|2657.13|2665.71|2658.01|2656.82|2649.12|863
1643867700000|2022-02-03 05:55:00|2664.95|2657.25|2660.44|2652.74|2665.16|2657.46|2659.43|2651.73|927
1643868000000|2022-02-03 06:00:00|2660.47|2652.77|2658.37|2650.67|2660.92|2653.22|2656.62|2648.92|882
1643868300000|2022-02-03 06:05:00|2658.26|2650.56|2659.55|2651.85|2662.93|2655.23|2657.78|2650.08|892
1643868600000|2022-02-03 06:10:00|2659.54|2651.84|2658.29|2650.59|2659.87|2652.17|2657.14|2649.44|874
1643868900000|2022-02-03 06:15:00|2657.65|2649.95|2649.25|2641.55|2659.16|2651.46|2648.17|2640.47|1037
1643869200000|2022-02-03 06:20:00|2649.28|2641.58|2647.03|2639.33|2650.13|2642.43|2643.07|2635.37|963
1643869500000|2022-02-03 06:25:00|2646.95|2639.25|2643.98|2636.28|2649.37|2641.67|2643.03|2635.33|986
1643869800000|2022-02-03 06:30:00|2643.96|2636.26|2650.24|2642.54|2651.94|2644.24|2643.02|2635.32|998
1643870100000|2022-02-03 06:35:00|2650.23|2642.53|2648.42|2640.72|2651.54|2643.84|2646.89|2639.19|989
1643870400000|2022-02-03 06:40:00|2648.36|2640.66|2654.29|2646.59|2655.72|2648.02|2648.32|2640.62|886
1643870700000|2022-02-03 06:45:00|2654.24|2646.54|2658.03|2650.33|2659.63|2651.93|2653.93|2646.23|835
1643871000000|2022-02-03 06:50:00|2658|2650.3|2657.41|2649.71|2658.51|2650.81|2654.94|2647.24|764
1643871300000|2022-02-03 06:55:00|2657.38|2649.68|2657.07|2649.37|2658.86|2651.16|2656.38|2648.68|784
1643871600000|2022-02-03 07:00:00|2657.09|2649.39|2662.14|2654.44|2662.58|2654.88|2656.38|2648.68|866
1643871900000|2022-02-03 07:05:00|2662.13|2654.43|2669.74|2662.04|2669.98|2662.28|2659.28|2651.58|900
1643872200000|2022-02-03 07:10:00|2669.73|2662.03|2670.44|2662.74|2672.38|2664.68|2668.67|2660.97|955
1643872500000|2022-02-03 07:15:00|2670.4|2662.7|2670.33|2662.63|2670.86|2663.16|2667.62|2659.92|864
1643872800000|2022-02-03 07:20:00|2670.17|2662.47|2669.63|2661.93|2670.52|2662.82|2668.45|2660.75|778
1643873100000|2022-02-03 07:25:00|2669.64|2661.94|2676.78|2669.08|2677.09|2669.39|2669.53|2661.83|862
1643873400000|2022-02-03 07:30:00|2676.79|2669.09|2668.9|2661.2|2677.19|2669.49|2668.57|2660.87|903
1643873700000|2022-02-03 07:35:00|2668.94|2661.24|2671.99|2664.29|2672.97|2665.27|2666.63|2658.93|827
1643874000000|2022-02-03 07:40:00|2672.01|2664.31|2673.24|2665.54|2675.17|2667.47|2670.57|2662.87|777
1643874300000|2022-02-03 07:45:00|2673.22|2665.52|2679.4|2671.7|2681.86|2674.16|2672.82|2665.12|934
1643874600000|2022-02-03 07:50:00|2679.42|2671.72|2677.6|2669.9|2679.7|2672|2676.94|2669.24|763
1643874900000|2022-02-03 07:55:00|2677.56|2669.86|2676|2668.3|2678.55|2670.85|2675.99|2668.29|744
1643875200000|2022-02-03 08:00:00|2675.96|2668.26|2679.53|2671.83|2679.91|2672.21|2673.65|2665.95|898
1643875500000|2022-02-03 08:05:00|2679.51|2671.81|2681.21|2673.51|2684.67|2676.97|2678.47|2670.77|966
1643875800000|2022-02-03 08:10:00|2681.13|2673.43|2686.14|2678.44|2689.33|2681.63|2679.94|2672.24|1012
1643876100000|2022-02-03 08:15:00|2686.17|2678.47|2686.28|2678.58|2688.17|2680.47|2683.05|2675.35|943
1643876400000|2022-02-03 08:20:00|2686.3|2678.6|2681.57|2673.87|2686.3|2678.6|2678.82|2671.12|922
1643876700000|2022-02-03 08:25:00|2681.55|2673.85|2679.17|2671.47|2682.71|2675.01|2678.63|2670.93|978
1643877000000|2022-02-03 08:30:00|2679.16|2671.46|2678.41|2670.71|2684.35|2676.65|2678.36|2670.66|853
1643877300000|2022-02-03 08:35:00|2678.51|2670.81|2677.55|2669.85|2678.95|2671.25|2676.32|2668.62|913
1643877600000|2022-02-03 08:40:00|2677.43|2669.73|2668.3|2660.6|2677.66|2669.96|2668.06|2660.36|882
1643877900000|2022-02-03 08:45:00|2668.4|2660.7|2667.28|2659.58|2672.62|2664.92|2666.47|2658.77|963
1643878200000|2022-02-03 08:50:00|2667.31|2659.61|2676.14|2668.44|2679.38|2671.68|2667.23|2659.53|936
1643878500000|2022-02-03 08:55:00|2676.2|2668.5|2677.61|2669.91|2678.48|2670.78|2676.07|2668.37|765
1643878800000|2022-02-03 09:00:00|2677.71|2670.01|2673.48|2665.78|2678.4|2670.7|2673.15|2665.45|863
1643879100000|2022-02-03 09:05:00|2673.47|2665.77|2670.57|2662.87|2674.17|2666.47|2670|2662.3|828
1643879400000|2022-02-03 09:10:00|2670.41|2662.71|2668.24|2660.54|2670.47|2662.77|2667.64|2659.94|843
1643879700000|2022-02-03 09:15:00|2668.13|2660.43|2650.67|2642.97|2668.32|2660.62|2650.67|2642.97|1037
1643880000000|2022-02-03 09:20:00|2651.16|2643.46|2651.1|2643.4|2655.04|2647.34|2645.03|2637.33|1048
1643880300000|2022-02-03 09:25:00|2651.07|2643.37|2651.97|2644.27|2654.57|2646.87|2649.42|2641.72|879
1643880600000|2022-02-03 09:30:00|2651.85|2644.15|2651.04|2643.34|2654.42|2646.72|2649.32|2641.62|831
1643880900000|2022-02-03 09:35:00|2650.95|2643.25|2657.97|2650.27|2658.59|2650.89|2650.54|2642.84|935
1643881200000|2022-02-03 09:40:00|2658|2650.3|2655.58|2647.88|2658.37|2650.67|2653.1|2645.4|813
1643881500000|2022-02-03 09:45:00|2655.59|2647.89|2653.64|2645.94|2657.39|2649.69|2653.64|2645.94|789
1643881800000|2022-02-03 09:50:00|2653.79|2646.09|2650.27|2642.57|2655.14|2647.44|2650.17|2642.47|845
1643882100000|2022-02-03 09:55:00|2650.07|2642.37|2624.22|2616.52|2651.4|2643.7|2623.05|2615.35|1010
1643882400000|2022-02-03 10:00:00|2624.09|2616.39|2607.43|2599.73|2626.76|2619.06|2603.43|2595.73|1150
1643882700000|2022-02-03 10:05:00|2607.26|2599.56|2605.73|2598.03|2613.16|2605.46|2602.61|2594.91|1087
1643883000000|2022-02-03 10:10:00|2605.49|2597.79|2607.89|2600.19|2607.89|2600.19|2599.81|2592.11|1094
1643883300000|2022-02-03 10:15:00|2607.76|2600.06|2595.64|2587.94|2608.7|2601|2588.02|2580.32|1083
1643883600000|2022-02-03 10:20:00|2595.67|2587.97|2589.75|2582.05|2598.89|2591.19|2589.69|2581.99|1048
1643883900000|2022-02-03 10:25:00|2589.73|2582.03|2592.92|2585.22|2598.56|2590.86|2588.99|2581.29|926
1643884200000|2022-02-03 10:30:00|2592.93|2585.23|2602.75|2595.05|2603.88|2596.18|2588.62|2580.92|1024
1643884500000|2022-02-03 10:35:00|2602.76|2595.06|2601.1|2593.4|2605.9|2598.2|2601.06|2593.36|944
1643884800000|2022-02-03 10:40:00|2601.12|2593.42|2599.95|2592.25|2602.61|2594.91|2595.99|2588.29|1003
1643885100000|2022-02-03 10:45:00|2599.96|2592.26|2607.32|2599.62|2608.12|2600.42|2598.84|2591.14|912
1643885400000|2022-02-03 10:50:00|2607.35|2599.65|2607.57|2599.87|2608.21|2600.51|2603.99|2596.29|932
1643885700000|2022-02-03 10:55:00|2607.58|2599.88|2600.9|2593.2|2607.63|2599.93|2600.4|2592.7|938
1643886000000|2022-02-03 11:00:00|2600.75|2593.05|2598.58|2590.88|2605.86|2598.16|2595.91|2588.21|937
1643886300000|2022-02-03 11:05:00|2598.68|2590.98|2604.33|2596.63|2604.88|2597.18|2597.13|2589.43|917
1643886600000|2022-02-03 11:10:00|2604.43|2596.73|2605.62|2597.92|2607.37|2599.67|2604.27|2596.57|847
1643886900000|2022-02-03 11:15:00|2605.56|2597.86|2600.56|2592.86|2607.88|2600.18|2598.4|2590.7|865
1643887200000|2022-02-03 11:20:00|2600.44|2592.74|2600.28|2592.58|2602.84|2595.14|2596.96|2589.26|1016
1643887500000|2022-02-03 11:25:00|2600.21|2592.51|2614.53|2606.83|2615.52|2607.82|2598.11|2590.41|1026
1643887800000|2022-02-03 11:30:00|2614.5|2606.8|2621.93|2614.23|2624.78|2617.08|2613.28|2605.58|1113
1643888100000|2022-02-03 11:35:00|2621.84|2614.14|2619.76|2612.06|2626.9|2619.2|2616.8|2609.1|1096
1643888400000|2022-02-03 11:40:00|2619.57|2611.87|2626.56|2618.86|2627.58|2619.88|2618.86|2611.16|1070
1643888700000|2022-02-03 11:45:00|2626.63|2618.93|2623.62|2615.92|2630.49|2622.79|2617.47|2609.77|1062
1643889000000|2022-02-03 11:50:00|2623.78|2616.08|2619.1|2611.4|2626.77|2619.07|2618.82|2611.12|1013
1643889300000|2022-02-03 11:55:00|2619.09|2611.39|2626.29|2618.59|2628.55|2620.85|2619.09|2611.39|1031
1643889600000|2022-02-03 12:00:00|2626.49|2618.79|2610.8|2603.1|2627.02|2619.32|2610.67|2602.97|1082
1643889900000|2022-02-03 12:05:00|2610.91|2603.21|2602.51|2594.81|2613.65|2605.95|2602.42|2594.72|1029
1643890200000|2022-02-03 12:10:00|2601.87|2594.17|2603.91|2596.21|2610.43|2602.73|2599.06|2591.36|1030
1643890500000|2022-02-03 12:15:00|2603.88|2596.18|2614.75|2607.05|2615.2|2607.5|2602.54|2594.84|1002
1643890800000|2022-02-03 12:20:00|2614.63|2606.93|2611.76|2604.06|2615.76|2608.06|2610.74|2603.04|950
1643891100000|2022-02-03 12:25:00|2611.81|2604.11|2588.39|2580.69|2611.93|2604.23|2582.39|2574.69|1096
1643891400000|2022-02-03 12:30:00|2588.46|2580.76|2595.17|2587.47|2599.66|2591.96|2583.88|2576.18|1128
1643891700000|2022-02-03 12:35:00|2595.18|2587.48|2603.03|2595.33|2603.93|2596.23|2589.8|2582.1|1079
1643892000000|2022-02-03 12:40:00|2603.18|2595.48|2603.17|2595.47|2609.32|2601.62|2598.65|2590.95|1012
1643892300000|2022-02-03 12:45:00|2603.14|2595.44|2598.85|2591.15|2605.91|2598.21|2597.31|2589.61|992
1643892600000|2022-02-03 12:50:00|2598.84|2591.14|2611.65|2603.95|2615.93|2608.23|2597.96|2590.26|1067
1643892900000|2022-02-03 12:55:00|2611.22|2603.52|2618.8|2611.1|2621.87|2614.17|2609.73|2602.03|1089
1643893200000|2022-02-03 13:00:00|2618.87|2611.17|2616.37|2608.67|2623.52|2615.82|2615.51|2607.81|1048
1643893500000|2022-02-03 13:05:00|2616.34|2608.64|2618.46|2610.76|2619.42|2611.72|2610.24|2602.54|999
1643893800000|2022-02-03 13:10:00|2618.5|2610.8|2616.47|2608.77|2622.47|2614.77|2615.97|2608.27|1019
1643894100000|2022-02-03 13:15:00|2616.51|2608.81|2618.63|2610.93|2620.69|2612.99|2611.83|2604.13|1006
1643894400000|2022-02-03 13:20:00|2618.44|2610.74|2618.79|2611.09|2622.33|2614.63|2617.04|2609.34|957
1643894700000|2022-02-03 13:25:00|2619.11|2611.41|2619.65|2611.95|2623.42|2615.72|2619|2611.3|886
1643895000000|2022-02-03 13:30:00|2620.09|2612.39|2625.45|2617.75|2628.82|2621.12|2620.09|2612.39|1039
1643895300000|2022-02-03 13:35:00|2625.43|2617.73|2629.43|2621.73|2632.08|2624.38|2624.02|2616.32|976
1643895600000|2022-02-03 13:40:00|2629.57|2621.87|2616.13|2608.43|2631.23|2623.53|2615.68|2607.98|1024
1643895900000|2022-02-03 13:45:00|2616.02|2608.32|2605.16|2597.46|2618.85|2611.15|2603.67|2595.97|1094
1643896200000|2022-02-03 13:50:00|2604.97|2597.27|2604.84|2597.14|2608.17|2600.47|2600.54|2592.84|1000
1643896500000|2022-02-03 13:55:00|2604.75|2597.05|2611.96|2604.26|2612.97|2605.27|2602.65|2594.95|1053
1643896800000|2022-02-03 14:00:00|2612.1|2604.4|2605.15|2597.45|2619.31|2611.61|2602.84|2595.14|1064
1643897100000|2022-02-03 14:05:00|2605.17|2597.47|2612.33|2604.63|2618.25|2610.55|2600.65|2592.95|1037
1643897400000|2022-02-03 14:10:00|2612.05|2604.35|2613.52|2605.82|2617.85|2610.15|2609.99|2602.29|985
1643897700000|2022-02-03 14:15:00|2613.49|2605.79|2620.9|2613.2|2621.63|2613.93|2606.8|2599.1|1063
1643898000000|2022-02-03 14:20:00|2620.82|2613.12|2615.87|2608.17|2621.62|2613.92|2615.31|2607.61|1029
1643898300000|2022-02-03 14:25:00|2616.1|2608.4|2609.21|2601.51|2616.96|2609.26|2608.18|2600.48|888
1643898600000|2022-02-03 14:30:00|2609.34|2601.64|2605|2597.3|2631.08|2623.38|2604.01|2596.31|1149
1643898900000|2022-02-03 14:35:00|2605.45|2597.75|2628.81|2621.11|2631.12|2623.42|2601.8|2594.1|1146
1643899200000|2022-02-03 14:40:00|2628.87|2621.17|2625.5|2617.8|2629.97|2622.27|2621.11|2613.41|1117
1643899500000|2022-02-03 14:45:00|2625.99|2618.29|2616.3|2608.6|2628.15|2620.45|2616.16|2608.46|1133
1643899800000|2022-02-03 14:50:00|2616.28|2608.58|2613.56|2605.86|2623.46|2615.76|2611.32|2603.62|1124
1643900100000|2022-02-03 14:55:00|2613.82|2606.12|2614.36|2606.66|2620.03|2612.33|2612|2604.3|1082
1643900400000|2022-02-03 15:00:00|2614.3|2606.6|2621.58|2613.88|2625.2|2617.5|2610.68|2602.98|1127
1643900700000|2022-02-03 15:05:00|2621.57|2613.87|2614.42|2606.72|2624.03|2616.33|2612.08|2604.38|844
1643901000000|2022-02-03 15:10:00|2615.89|2608.19|2620.38|2612.68|2621.3|2613.6|2609.84|2602.14|885
1643901300000|2022-02-03 15:15:00|2620.31|2612.61|2642.1|2634.4|2644.61|2636.91|2619.61|2611.91|1092
1643901600000|2022-02-03 15:20:00|2641.85|2634.15|2640.42|2632.72|2652.2|2644.5|2639.1|2631.4|1116
1643901900000|2022-02-03 15:25:00|2639.9|2632.2|2643.09|2635.39|2646.43|2638.73|2638.46|2630.76|1051
1643902200000|2022-02-03 15:30:00|2643.21|2635.51|2636.93|2629.23|2649.53|2641.83|2635.81|2628.11|1012
1643902500000|2022-02-03 15:35:00|2636.9|2629.2|2640.3|2632.6|2641.88|2634.18|2633|2625.3|998
1643902800000|2022-02-03 15:40:00|2640.49|2632.79|2640.39|2632.69|2646.59|2638.89|2639.55|2631.85|1006
1643903100000|2022-02-03 15:45:00|2640.52|2632.82|2632.28|2624.58|2642.55|2634.85|2628.96|2621.26|1070
1643903400000|2022-02-03 15:50:00|2632.41|2624.71|2640.27|2632.57|2643.05|2635.35|2630.56|2622.86|1078
1643903700000|2022-02-03 15:55:00|2640.91|2633.21|2645.1|2637.4|2648.33|2640.63|2638.61|2630.91|1076
1643904000000|2022-02-03 16:00:00|2645.05|2637.35|2640.86|2633.16|2647.37|2639.67|2636.75|2629.05|1063
1643904300000|2022-02-03 16:05:00|2640.87|2633.17|2651.31|2643.61|2652.24|2644.54|2640.2|2632.5|1061
1643904600000|2022-02-03 16:10:00|2651.32|2643.62|2659.06|2651.36|2661.8|2654.1|2647.06|2639.36|1099
1643904900000|2022-02-03 16:15:00|2658.87|2651.17|2653.7|2646|2660.61|2652.91|2650.16|2642.46|1006
1643905200000|2022-02-03 16:20:00|2653.79|2646.09|2643.59|2635.89|2654.12|2646.42|2642.02|2634.32|1045
1643905500000|2022-02-03 16:25:00|2643.58|2635.88|2645.87|2638.17|2649.81|2642.11|2642.69|2634.99|1015
1643905800000|2022-02-03 16:30:00|2645.8|2638.1|2639.1|2631.4|2646.41|2638.71|2638.53|2630.83|993
1643906100000|2022-02-03 16:35:00|2639.08|2631.38|2636.21|2628.51|2644.42|2636.72|2634.54|2626.84|995
1643906400000|2022-02-03 16:40:00|2636.23|2628.53|2639.62|2631.92|2640.8|2633.1|2633.54|2625.84|1055
1643906700000|2022-02-03 16:45:00|2639.63|2631.93|2632.43|2624.73|2641.23|2633.53|2632.43|2624.73|927
1643907000000|2022-02-03 16:50:00|2632.48|2624.78|2627.12|2619.42|2634.4|2626.7|2626.62|2618.92|1032
1643907300000|2022-02-03 16:55:00|2627.13|2619.43|2620.88|2613.18|2629.25|2621.55|2620.63|2612.93|973
1643907600000|2022-02-03 17:00:00|2620.82|2613.12|2609.14|2601.44|2625.56|2617.86|2608.63|2600.93|1113
1643907900000|2022-02-03 17:05:00|2609.24|2601.54|2611.92|2604.22|2612.66|2604.96|2606.46|2598.76|1016
1643908200000|2022-02-03 17:10:00|2612|2604.3|2621.34|2613.64|2623.06|2615.36|2609.54|2601.84|998
1643908500000|2022-02-03 17:15:00|2621.57|2613.87|2611.04|2603.34|2621.74|2614.04|2609.95|2602.25|1059
1643908800000|2022-02-03 17:20:00|2610.87|2603.17|2622.38|2614.68|2623.09|2615.39|2608.01|2600.31|1096
1643909100000|2022-02-03 17:25:00|2622.24|2614.54|2625.33|2617.63|2625.96|2618.26|2620.91|2613.21|1017
1643909400000|2022-02-03 17:30:00|2625.46|2617.76|2623.73|2616.03|2626.38|2618.68|2618.64|2610.94|1050
1643909700000|2022-02-03 17:35:00|2623.77|2616.07|2630.36|2622.66|2632.84|2625.14|2623.45|2615.75|1013
1643910000000|2022-02-03 17:40:00|2630.49|2622.79|2624.88|2617.18|2632.43|2624.73|2624.88|2617.18|819
1643910300000|2022-02-03 17:45:00|2624.25|2616.55|2620.17|2612.47|2625.5|2617.8|2618.29|2610.59|904
1643910600000|2022-02-03 17:50:00|2620.18|2612.48|2626.74|2619.04|2631.04|2623.34|2620.18|2612.48|950
1643910900000|2022-02-03 17:55:00|2626.82|2619.12|2631.4|2623.7|2632.66|2624.96|2623.33|2615.63|929
1643911200000|2022-02-03 18:00:00|2631.82|2624.12|2622.87|2615.17|2631.9|2624.2|2622.4|2614.7|959
1643911500000|2022-02-03 18:05:00|2622.86|2615.16|2621.37|2613.67|2626.51|2618.81|2620.72|2613.02|956
1643911800000|2022-02-03 18:10:00|2621.54|2613.84|2619.57|2611.87|2621.91|2614.21|2614.57|2606.87|962
1643912100000|2022-02-03 18:15:00|2619.68|2611.98|2616.44|2608.74|2624.44|2616.74|2615.28|2607.58|992
1643912400000|2022-02-03 18:20:00|2616.3|2608.6|2622.44|2614.74|2624.75|2617.05|2614.36|2606.66|958
1643912700000|2022-02-03 18:25:00|2621.38|2613.68|2616.82|2609.12|2622.14|2614.44|2615.15|2607.45|921
1643913000000|2022-02-03 18:30:00|2616.67|2608.97|2625.88|2618.18|2626.55|2618.85|2615.62|2607.92|963
1643913300000|2022-02-03 18:35:00|2625.79|2618.09|2628.04|2620.34|2630.84|2623.14|2623.75|2616.05|987
1643913600000|2022-02-03 18:40:00|2627.61|2619.91|2634.57|2626.87|2639.67|2631.97|2627.61|2619.91|940
1643913900000|2022-02-03 18:45:00|2634.55|2626.85|2633.91|2626.21|2639.65|2631.95|2633.18|2625.48|975
1643914200000|2022-02-03 18:50:00|2634.52|2626.82|2629.67|2621.97|2635.06|2627.36|2625.43|2617.73|977
1643914500000|2022-02-03 18:55:00|2629.7|2622|2627.83|2620.13|2631.14|2623.44|2627.02|2619.32|985
1643914800000|2022-02-03 19:00:00|2627.82|2620.12|2631.84|2624.14|2634.43|2626.73|2624.2|2616.5|1006
1643915100000|2022-02-03 19:05:00|2632.05|2624.35|2630.05|2622.35|2633.95|2626.25|2627.31|2619.61|993
1643915400000|2022-02-03 19:10:00|2629.85|2622.15|2614.67|2606.97|2630.87|2623.17|2613.79|2606.09|1031
1643915700000|2022-02-03 19:15:00|2614.7|2607|2619.96|2612.26|2622.65|2614.95|2614.55|2606.85|1000
1643916000000|2022-02-03 19:20:00|2619.95|2612.25|2627.8|2620.1|2629.45|2621.75|2618.75|2611.05|940
1643916300000|2022-02-03 19:25:00|2627.82|2620.12|2620.79|2613.09|2629.08|2621.38|2618.08|2610.38|989
1643916600000|2022-02-03 19:30:00|2620.38|2612.68|2621.16|2613.46|2623.34|2615.64|2614.73|2607.03|1063
1643916900000|2022-02-03 19:35:00|2621.17|2613.47|2610.45|2602.75|2625.15|2617.45|2609.16|2601.46|1036
1643917200000|2022-02-03 19:40:00|2610.49|2602.79|2600.9|2593.2|2610.49|2602.79|2599.21|2591.51|1085
1643917500000|2022-02-03 19:45:00|2600.87|2593.17|2600.08|2592.38|2603.92|2596.22|2596.14|2588.44|1053
1643917800000|2022-02-03 19:50:00|2600.18|2592.48|2601.79|2594.09|2602.59|2594.89|2597.94|2590.24|984
1643918100000|2022-02-03 19:55:00|2601.65|2593.95|2603|2595.3|2609.47|2601.77|2600.55|2592.85|1033
1643918400000|2022-02-03 20:00:00|2602.88|2595.18|2594.57|2586.87|2607.04|2599.34|2592.62|2584.92|1001
1643918700000|2022-02-03 20:05:00|2594.58|2586.88|2597.48|2589.78|2600.38|2592.68|2594.39|2586.69|1030
1643919000000|2022-02-03 20:10:00|2597.42|2589.72|2609.02|2601.32|2611.29|2603.59|2597.32|2589.62|1034
1643919300000|2022-02-03 20:15:00|2609.03|2601.33|2609.1|2601.4|2615.13|2607.43|2606.9|2599.2|1001
1643919600000|2022-02-03 20:20:00|2609.02|2601.32|2612.92|2605.22|2614.24|2606.54|2607.61|2599.91|1019
1643919900000|2022-02-03 20:25:00|2612.93|2605.23|2605.2|2597.5|2612.93|2605.23|2603.42|2595.72|996
1643920200000|2022-02-03 20:30:00|2605.19|2597.49|2593.45|2585.75|2605.19|2597.49|2591.96|2584.26|1093
1643920500000|2022-02-03 20:35:00|2593.43|2585.73|2595.88|2588.18|2597.4|2589.7|2591.34|2583.64|1051
1643920800000|2022-02-03 20:40:00|2595.91|2588.21|2600.84|2593.14|2602.21|2594.51|2594.62|2586.92|1050
1643921100000|2022-02-03 20:45:00|2600.78|2593.08|2594.64|2586.94|2600.79|2593.09|2591.85|2584.15|1013
1643921400000|2022-02-03 20:50:00|2594.62|2586.92|2583.62|2575.92|2594.62|2586.92|2580.82|2573.12|1049
1643921700000|2022-02-03 20:55:00|2583.66|2575.96|2587.04|2579.34|2599.42|2591.72|2583.66|2575.96|1134
1643922000000|2022-02-03 21:00:00|2587.13|2579.43|2627.92|2620.22|2632.9|2625.2|2586.58|2578.88|1141
1643922300000|2022-02-03 21:05:00|2627.89|2620.19|2626.58|2618.88|2632.21|2624.51|2621.97|2614.27|1133
1643922600000|2022-02-03 21:10:00|2626.61|2618.91|2623.81|2616.11|2630.31|2622.61|2621.66|2613.96|1076
1643922900000|2022-02-03 21:15:00|2623.96|2616.26|2644.26|2636.56|2645.46|2637.76|2621.97|2614.27|1116
1643923200000|2022-02-03 21:20:00|2644.19|2636.49|2637.86|2630.16|2644.95|2637.25|2636.81|2629.11|1017
1643923500000|2022-02-03 21:25:00|2637.85|2630.15|2640.53|2632.83|2640.53|2632.83|2634.25|2626.55|920
1643923800000|2022-02-03 21:30:00|2640.37|2632.67|2646.72|2639.02|2648.1|2640.4|2639.72|2632.02|1011
1643924100000|2022-02-03 21:35:00|2646.73|2639.03|2658.53|2650.83|2658.53|2650.83|2646.68|2638.98|1079
1643924400000|2022-02-03 21:40:00|2658.6|2650.9|2656.55|2648.85|2659.37|2651.67|2652.49|2644.79|963
1643924700000|2022-02-03 21:45:00|2656.5|2648.8|2662.29|2654.59|2664.7|2657|2654|2646.3|1047
1643925000000|2022-02-03 21:50:00|2662.55|2654.85|2672.39|2664.69|2673.78|2666.08|2658.16|2650.46|976
1643925300000|2022-02-03 21:55:00|2672.17|2664.47|2664.44|2656.74|2678.57|2670.87|2660.03|2652.33|988
1643925600000|2022-02-03 22:00:00|2664.52|2656.82|2659.38|2651.68|2665.78|2658.08|2658.75|2651.05|731
1643925900000|2022-02-03 22:05:00|2659.36|2651.66|2672.41|2664.71|2677.75|2670.05|2657.86|2650.16|930
1643926200000|2022-02-03 22:10:00|2672.34|2664.64|2675.05|2667.35|2678.02|2670.32|2671.24|2663.54|632
1643926500000|2022-02-03 22:15:00|2675.04|2667.34|2664.88|2657.18|2675.19|2667.49|2662.25|2654.55|805
1643926800000|2022-02-03 22:20:00|2665|2657.3|2659.04|2651.34|2666.74|2659.04|2657.98|2650.28|719
1643927100000|2022-02-03 22:25:00|2659.08|2651.38|2657.38|2649.68|2659.8|2652.1|2655.56|2647.86|803
1643927400000|2022-02-03 22:30:00|2657.37|2649.67|2655.69|2647.99|2657.74|2650.04|2655.58|2647.88|599
1643927700000|2022-02-03 22:35:00|2655.92|2648.22|2660.55|2652.85|2660.65|2652.95|2650.55|2642.85|823
1643928000000|2022-02-03 22:40:00|2660.64|2652.94|2653.75|2646.05|2661.3|2653.6|2653.7|2646|906
1643928300000|2022-02-03 22:45:00|2653.65|2645.95|2649.41|2641.71|2657.75|2650.05|2649.36|2641.66|886
1643928600000|2022-02-03 22:50:00|2649.4|2641.7|2655.54|2647.84|2661.54|2653.84|2649.37|2641.67|879
1643928900000|2022-02-03 22:55:00|2655.15|2647.45|2665.44|2657.74|2668.26|2660.56|2655.15|2647.45|845
1643929200000|2022-02-03 23:00:00|2665.4|2657.7|2663.11|2655.41|2665.52|2657.82|2658.81|2651.11|994
1643929500000|2022-02-03 23:05:00|2663.37|2655.67|2665.52|2657.82|2667.99|2660.29|2662.03|2654.33|993
1643929800000|2022-02-03 23:10:00|2665.53|2657.83|2673.03|2665.33|2673.81|2666.11|2664.57|2656.87|952
1643930100000|2022-02-03 23:15:00|2673.01|2665.31|2673|2665.3|2674.18|2666.48|2669.51|2661.81|975
1643930400000|2022-02-03 23:20:00|2672.92|2665.22|2664.36|2656.66|2673.66|2665.96|2664.2|2656.5|923
1643930700000|2022-02-03 23:25:00|2664.39|2656.69|2666.7|2659|2668.26|2660.56|2661.99|2654.29|853
1643931000000|2022-02-03 23:30:00|2666.95|2659.25|2662.61|2654.91|2668.52|2660.82|2661.53|2653.83|927
1643931300000|2022-02-03 23:35:00|2662.59|2654.89|2666.62|2658.92|2666.9|2659.2|2661.17|2653.47|947
1643931600000|2022-02-03 23:40:00|2666.57|2658.87|2669.53|2661.83|2671.44|2663.74|2666.27|2658.57|896
1643931900000|2022-02-03 23:45:00|2669.48|2661.78|2673.17|2665.47|2678.33|2670.63|2669.27|2661.57|969
1643932200000|2022-02-03 23:50:00|2673.25|2665.55|2682.87|2675.17|2683.25|2675.55|2668.69|2660.99|1005
1643932500000|2022-02-03 23:55:00|2682.9|2675.2|2701.12|2693.42|2703.29|2695.59|2679.64|2671.94|1083
1643932800000|2022-02-04 00:00:00|2701.45|2693.75|2696.42|2688.72|2701.91|2694.21|2690.05|2682.35|1109
1643933100000|2022-02-04 00:05:00|2696.48|2688.78|2699.02|2691.32|2700.2|2692.5|2693.4|2685.7|1023
1643933400000|2022-02-04 00:10:00|2699.04|2691.34|2695.16|2687.46|2699.72|2692.02|2693.89|2686.19|925
1643933700000|2022-02-04 00:15:00|2695.1|2687.4|2695.73|2688.03|2697.53|2689.83|2689.33|2681.63|889
1643934000000|2022-02-04 00:20:00|2695.81|2688.11|2695.44|2687.74|2699.82|2692.12|2694.86|2687.16|1063
1643934300000|2022-02-04 00:25:00|2695.9|2688.2|2693.03|2685.33|2696.29|2688.59|2690.42|2682.72|950
1643934600000|2022-02-04 00:30:00|2693.02|2685.32|2688.15|2680.45|2693.39|2685.69|2685.14|2677.44|863
1643934900000|2022-02-04 00:35:00|2688.17|2680.47|2688.48|2680.78|2690.87|2683.17|2685.36|2677.66|940
1643935200000|2022-02-04 00:40:00|2688.49|2680.79|2685.59|2677.89|2693.04|2685.34|2684.61|2676.91|948
1643935500000|2022-02-04 00:45:00|2685.61|2677.91|2686.87|2679.17|2688.51|2680.81|2685.19|2677.49|928
1643935800000|2022-02-04 00:50:00|2686.92|2679.22|2686.11|2678.41|2689.06|2681.36|2684.31|2676.61|846
1643936100000|2022-02-04 00:55:00|2686.09|2678.39|2693.93|2686.23|2694.27|2686.57|2686.07|2678.37|952
1643936400000|2022-02-04 01:00:00|2693.89|2686.19|2690.53|2682.83|2693.89|2686.19|2685.68|2677.98|928
1643936700000|2022-02-04 01:05:00|2690.55|2682.85|2693.45|2685.75|2694.15|2686.45|2687.25|2679.55|930
1643937000000|2022-02-04 01:10:00|2693.5|2685.8|2690.61|2682.91|2693.53|2685.83|2689.14|2681.44|888
1643937300000|2022-02-04 01:15:00|2690.67|2682.97|2689.77|2682.07|2692.58|2684.88|2688.75|2681.05|905
1643937600000|2022-02-04 01:20:00|2689.75|2682.05|2688.66|2680.96|2690.68|2682.98|2686.87|2679.17|817
1643937900000|2022-02-04 01:25:00|2689.52|2681.82|2689.62|2681.92|2690.46|2682.76|2688.2|2680.5|770
1643938200000|2022-02-04 01:30:00|2689.68|2681.98|2685.97|2678.27|2689.81|2682.11|2685.52|2677.82|828
1643938500000|2022-02-04 01:35:00|2686.07|2678.37|2681.5|2673.8|2686.16|2678.46|2678.25|2670.55|973
1643938800000|2022-02-04 01:40:00|2681.4|2673.7|2681.15|2673.45|2684.1|2676.4|2678.8|2671.1|785
1643939100000|2022-02-04 01:45:00|2681.48|2673.78|2680.64|2672.94|2683.07|2675.37|2677.29|2669.59|801
1643939400000|2022-02-04 01:50:00|2680.62|2672.92|2685.08|2677.38|2686.53|2678.83|2680.34|2672.64|421
1643939700000|2022-02-04 01:55:00|2684.58|2676.88|2684.43|2676.73|2688.64|2680.94|2683.5|2675.8|406
1643940000000|2022-02-04 02:00:00|2684.45|2676.75|2681.82|2674.12|2686.58|2678.88|2680.78|2673.08|859
1643940300000|2022-02-04 02:05:00|2681.84|2674.14|2683.07|2675.37|2685.87|2678.17|2681.84|2674.14|888
1643940600000|2022-02-04 02:10:00|2683.1|2675.4|2686.02|2678.32|2686.44|2678.74|2682.06|2674.36|816
1643940900000|2022-02-04 02:15:00|2685.98|2678.28|2690.54|2682.84|2690.77|2683.07|2685.77|2678.07|684
1643941200000|2022-02-04 02:20:00|2690.67|2682.97|2691.45|2683.75|2697.51|2689.81|2689.61|2681.91|883
1643941500000|2022-02-04 02:25:00|2691.39|2683.69|2697.19|2689.49|2698.68|2690.98|2689.96|2682.26|899
1643941800000|2022-02-04 02:30:00|2697.12|2689.42|2695.2|2687.5|2697.12|2689.42|2691.36|2683.66|878
1643942100000|2022-02-04 02:35:00|2695.12|2687.42|2694.95|2687.25|2695.12|2687.42|2689.39|2681.69|785
1643942400000|2022-02-04 02:40:00|2695.04|2687.34|2701.4|2693.7|2703.39|2695.69|2694.61|2686.91|996
1643942700000|2022-02-04 02:45:00|2701.44|2693.74|2701.85|2694.15|2703.48|2695.78|2698.97|2691.27|929
1643943000000|2022-02-04 02:50:00|2701.84|2694.14|2693.48|2685.78|2702.34|2694.64|2692.22|2684.52|929
1643943300000|2022-02-04 02:55:00|2693.5|2685.8|2693.1|2685.4|2697.75|2690.05|2691.47|2683.77|923
1643943600000|2022-02-04 03:00:00|2693.17|2685.47|2692.21|2684.51|2696.94|2689.24|2692.02|2684.32|871
1643943900000|2022-02-04 03:05:00|2692.3|2684.6|2695.38|2687.68|2696.07|2688.37|2690.3|2682.6|941
1643944200000|2022-02-04 03:10:00|2695.39|2687.69|2692.44|2684.74|2695.62|2687.92|2690.74|2683.04|993
1643944500000|2022-02-04 03:15:00|2692.43|2684.73|2694.3|2686.6|2696.39|2688.69|2691.31|2683.61|909
1643944800000|2022-02-04 03:20:00|2694.26|2686.56|2696.37|2688.67|2699.02|2691.32|2694.01|2686.31|967
1643945100000|2022-02-04 03:25:00|2696.32|2688.62|2693.14|2685.44|2698.41|2690.71|2690.44|2682.74|949
1643945400000|2022-02-04 03:30:00|2692.98|2685.28|2697.77|2690.07|2700.92|2693.22|2692.77|2685.07|916
1643945700000|2022-02-04 03:35:00|2697.78|2690.08|2696.61|2688.91|2699.73|2692.03|2696.61|2688.91|908
1643946000000|2022-02-04 03:40:00|2696.59|2688.89|2694.94|2687.24|2697.57|2689.87|2690.5|2682.8|920
1643946300000|2022-02-04 03:45:00|2694.93|2687.23|2693.52|2685.82|2695.46|2687.76|2690.9|2683.2|952
1643946600000|2022-02-04 03:50:00|2693.61|2685.91|2693.2|2685.5|2696.02|2688.32|2691.13|2683.43|818
1643946900000|2022-02-04 03:55:00|2693.19|2685.49|2688.85|2681.15|2693.21|2685.51|2687.7|2680|777
1643947200000|2022-02-04 04:00:00|2688.86|2681.16|2685.91|2678.21|2693.3|2685.6|2684.87|2677.17|938
1643947500000|2022-02-04 04:05:00|2685.81|2678.11|2685.65|2677.95|2688.76|2681.06|2683.07|2675.37|925
1643947800000|2022-02-04 04:10:00|2685.63|2677.93|2688.9|2681.2|2689.29|2681.59|2685.54|2677.84|878
1643948100000|2022-02-04 04:15:00|2688.86|2681.16|2685.65|2677.95|2689.08|2681.38|2685.41|2677.71|732
1643948400000|2022-02-04 04:20:00|2685.54|2677.84|2683.17|2675.47|2685.65|2677.95|2682|2674.3|878
1643948700000|2022-02-04 04:25:00|2683.16|2675.46|2685.9|2678.2|2686.82|2679.12|2682.73|2675.03|785
1643949000000|2022-02-04 04:30:00|2686.09|2678.39|2683.2|2675.5|2687.01|2679.31|2682.11|2674.41|711
1643949300000|2022-02-04 04:35:00|2683.21|2675.51|2685.88|2678.18|2689.34|2681.64|2683.18|2675.48|865
1643949600000|2022-02-04 04:40:00|2685.85|2678.15|2687.47|2679.77|2690.07|2682.37|2685.3|2677.6|861
1643949900000|2022-02-04 04:45:00|2687.53|2679.83|2690.23|2682.53|2690.55|2682.85|2685.96|2678.26|801
1643950200000|2022-02-04 04:50:00|2690.08|2682.38|2693.42|2685.72|2694.91|2687.21|2689.44|2681.74|860
1643950500000|2022-02-04 04:55:00|2693.41|2685.71|2689.88|2682.18|2693.52|2685.82|2688.41|2680.71|794
1643950800000|2022-02-04 05:00:00|2689.97|2682.27|2689.45|2681.75|2691.15|2683.45|2688.24|2680.54|756
1643951100000|2022-02-04 05:05:00|2689.52|2681.82|2697.44|2689.74|2699.21|2691.51|2688.74|2681.04|771
1643951400000|2022-02-04 05:10:00|2697.48|2689.78|2716.2|2708.5|2719.57|2711.87|2697.29|2689.59|1015
1643951700000|2022-02-04 05:15:00|2716.33|2708.63|2755.39|2747.69|2755.67|2747.97|2713.11|2705.41|1098
1643952000000|2022-02-04 05:20:00|2756.01|2748.31|2774.71|2767.01|2783.83|2776.13|2750.5|2742.8|1163
1643952300000|2022-02-04 05:25:00|2774.64|2766.94|2770.94|2763.24|2775.68|2767.98|2766.06|2758.36|1063
1643952600000|2022-02-04 05:30:00|2770.93|2763.23|2769.2|2761.5|2774.03|2766.33|2766.98|2759.28|1103
1643952900000|2022-02-04 05:35:00|2769.25|2761.55|2772.08|2764.38|2772.82|2765.12|2761.03|2753.33|1013
1643953200000|2022-02-04 05:40:00|2772.31|2764.61|2773.09|2765.39|2775.65|2767.95|2770.58|2762.88|1047
1643953500000|2022-02-04 05:45:00|2773.15|2765.45|2773.37|2765.67|2778.92|2771.22|2772.31|2764.61|1004
1643953800000|2022-02-04 05:50:00|2773.38|2765.68|2774.34|2766.64|2777.51|2769.81|2773.18|2765.48|921
1643954100000|2022-02-04 05:55:00|2774.46|2766.76|2775.38|2767.68|2777.39|2769.69|2773.73|2766.03|925
1643954400000|2022-02-04 06:00:00|2775.56|2767.86|2786.74|2779.04|2790.61|2782.91|2775.56|2767.86|1005
1643954700000|2022-02-04 06:05:00|2786.58|2778.88|2803.14|2795.44|2806.6|2798.9|2786.3|2778.6|1085
1643955000000|2022-02-04 06:10:00|2803.13|2795.43|2794.52|2786.82|2803.37|2795.67|2794|2786.3|1055
1643955300000|2022-02-04 06:15:00|2794.56|2786.86|2805.62|2797.92|2805.62|2797.92|2793.9|2786.2|1029
1643955600000|2022-02-04 06:20:00|2805.75|2798.05|2799.46|2791.76|2813.28|2805.58|2796.82|2789.12|1057
1643955900000|2022-02-04 06:25:00|2799.48|2791.78|2802.02|2794.32|2804.84|2797.14|2798.63|2790.93|979
1643956200000|2022-02-04 06:30:00|2802.04|2794.34|2803.57|2795.87|2806.64|2798.94|2801.27|2793.57|949
1643956500000|2022-02-04 06:35:00|2803.52|2795.82|2797|2789.3|2803.74|2796.04|2795.58|2787.88|899
1643956800000|2022-02-04 06:40:00|2796.85|2789.15|2798.73|2791.03|2800.22|2792.52|2796.67|2788.97|843
1643957100000|2022-02-04 06:45:00|2798.76|2791.06|2800.25|2792.55|2804.54|2796.84|2798.64|2790.94|827
1643957400000|2022-02-04 06:50:00|2800.26|2792.56|2799.07|2791.37|2802.25|2794.55|2798.66|2790.96|857
1643957700000|2022-02-04 06:55:00|2799.12|2791.42|2801.85|2794.15|2802.55|2794.85|2798.27|2790.57|789
1643958000000|2022-02-04 07:00:00|2801.95|2794.25|2802.26|2794.56|2810.96|2803.26|2801.59|2793.89|954
1643958300000|2022-02-04 07:05:00|2801.91|2794.21|2792.14|2784.44|2801.91|2794.21|2790.68|2782.98|1104
1643958600000|2022-02-04 07:10:00|2791.91|2784.21|2791.74|2784.04|2799.5|2791.8|2790.75|2783.05|1016
1643958900000|2022-02-04 07:15:00|2791.7|2784|2795.48|2787.78|2799.16|2791.46|2791.6|2783.9|1025
1643959200000|2022-02-04 07:20:00|2795.61|2787.91|2792.95|2785.25|2796.68|2788.98|2792.06|2784.36|914
1643959500000|2022-02-04 07:25:00|2793.13|2785.43|2795.67|2787.97|2797.21|2789.51|2792.55|2784.85|852
1643959800000|2022-02-04 07:30:00|2795.73|2788.03|2800.39|2792.69|2802.68|2794.98|2795.47|2787.77|930
1643960100000|2022-02-04 07:35:00|2800.36|2792.66|2807.03|2799.33|2810.52|2802.82|2799.98|2792.28|936
1643960400000|2022-02-04 07:40:00|2807.05|2799.35|2810.74|2803.04|2810.95|2803.25|2805.16|2797.46|942
1643960700000|2022-02-04 07:45:00|2810.8|2803.1|2806.34|2798.64|2811.45|2803.75|2805.35|2797.65|936
1643961000000|2022-02-04 07:50:00|2806.22|2798.52|2807.45|2799.75|2808.89|2801.19|2804.91|2797.21|856
1643961300000|2022-02-04 07:55:00|2807.52|2799.82|2809.11|2801.41|2810.07|2802.37|2806.43|2798.73|861
1643961600000|2022-02-04 08:00:00|2809.1|2801.4|2836.72|2829.02|2846.21|2838.51|2808.59|2800.89|1148
1643961900000|2022-02-04 08:05:00|2837.17|2829.47|2841.77|2834.07|2849.43|2841.73|2835.19|2827.49|1124
1643962200000|2022-02-04 08:10:00|2841.79|2834.09|2847.83|2840.13|2848.41|2840.71|2840.84|2833.14|1071
1643962500000|2022-02-04 08:15:00|2848.4|2840.7|2848.6|2840.9|2853.2|2845.5|2843.77|2836.07|1081
1643962800000|2022-02-04 08:20:00|2848.7|2841|2842.47|2834.77|2849.77|2842.07|2841.34|2833.64|1072
1643963100000|2022-02-04 08:25:00|2842.48|2834.78|2837.96|2830.26|2846.15|2838.45|2837.96|2830.26|1022
1643963400000|2022-02-04 08:30:00|2837.94|2830.24|2837.7|2830|2840.4|2832.7|2837.6|2829.9|965
1643963700000|2022-02-04 08:35:00|2837.72|2830.02|2838.07|2830.37|2838.25|2830.55|2834.87|2827.17|930
1643964000000|2022-02-04 08:40:00|2838.18|2830.48|2844.51|2836.81|2848.05|2840.35|2837.78|2830.08|933
1643964300000|2022-02-04 08:45:00|2844.5|2836.8|2841.9|2834.2|2845.79|2838.09|2838.85|2831.15|978
1643964600000|2022-02-04 08:50:00|2841.86|2834.16|2834.56|2826.86|2842.01|2834.31|2832.31|2824.61|966
1643964900000|2022-02-04 08:55:00|2834.55|2826.85|2840.04|2832.34|2841.41|2833.71|2834.55|2826.85|931
1643965200000|2022-02-04 09:00:00|2840.09|2832.39|2837.12|2829.42|2845.37|2837.67|2837.05|2829.35|852
1643965500000|2022-02-04 09:05:00|2837.05|2829.35|2835.75|2828.05|2840.05|2832.35|2835.7|2828|877
1643965800000|2022-02-04 09:10:00|2835.81|2828.11|2831.8|2824.1|2837.08|2829.38|2828.89|2821.19|873
1643966100000|2022-02-04 09:15:00|2832.01|2824.31|2836.53|2828.83|2837.92|2830.22|2830.78|2823.08|961
1643966400000|2022-02-04 09:20:00|2836.37|2828.67|2833.46|2825.76|2837.57|2829.87|2832.09|2824.39|868
1643966700000|2022-02-04 09:25:00|2833.2|2825.5|2834.39|2826.69|2835.81|2828.11|2832.03|2824.33|830
1643967000000|2022-02-04 09:30:00|2834.48|2826.78|2841.74|2834.04|2844|2836.3|2832.85|2825.15|946
1643967300000|2022-02-04 09:35:00|2841.5|2833.8|2838.93|2831.23|2841.78|2834.08|2838.12|2830.42|812
1643967600000|2022-02-04 09:40:00|2838.92|2831.22|2837.62|2829.92|2839.1|2831.4|2832.83|2825.13|832
1643967900000|2022-02-04 09:45:00|2837.61|2829.91|2849.68|2841.98|2850.73|2843.03|2834.27|2826.57|1035
1643968200000|2022-02-04 09:50:00|2849.73|2842.03|2855.5|2847.8|2859.28|2851.58|2846.81|2839.11|1068
1643968500000|2022-02-04 09:55:00|2855.51|2847.81|2851.87|2844.17|2860.04|2852.34|2851.04|2843.34|913
1643968800000|2022-02-04 10:00:00|2851.75|2844.05|2857.26|2849.56|2859.34|2851.64|2846.73|2839.03|1034
1643969100000|2022-02-04 10:05:00|2857.24|2849.54|2855.78|2848.08|2873.12|2865.42|2854.11|2846.41|1131
1643969400000|2022-02-04 10:10:00|2855.56|2847.86|2850.7|2843|2858.31|2850.61|2850.09|2842.39|1083
1643969700000|2022-02-04 10:15:00|2850.62|2842.92|2839.57|2831.87|2851.1|2843.4|2837.49|2829.79|1047
1643970000000|2022-02-04 10:20:00|2839.67|2831.97|2837.24|2829.54|2840.3|2832.6|2834.04|2826.34|1113
1643970300000|2022-02-04 10:25:00|2837.21|2829.51|2836.17|2828.47|2840.73|2833.03|2836.1|2828.4|1040
1643970600000|2022-02-04 10:30:00|2836.12|2828.42|2838.07|2830.37|2838.42|2830.72|2829.94|2822.24|1032
1643970900000|2022-02-04 10:35:00|2837.98|2830.28|2846.26|2838.56|2847.29|2839.59|2837.97|2830.27|1018
1643971200000|2022-02-04 10:40:00|2846.14|2838.44|2842.95|2835.25|2847.71|2840.01|2842.27|2834.57|981
1643971500000|2022-02-04 10:45:00|2842.88|2835.18|2837.66|2829.96|2844|2836.3|2836.18|2828.48|1049
1643971800000|2022-02-04 10:50:00|2837.47|2829.77|2837.33|2829.63|2843.26|2835.56|2835.84|2828.14|1024
1643972100000|2022-02-04 10:55:00|2837.32|2829.62|2837.95|2830.25|2840.45|2832.75|2832.19|2824.49|1039
1643972400000|2022-02-04 11:00:00|2837.35|2829.65|2833.98|2826.28|2840.99|2833.29|2833.98|2826.28|995
1643972700000|2022-02-04 11:05:00|2833.76|2826.06|2832.45|2824.75|2836.22|2828.52|2829.68|2821.98|928
1643973000000|2022-02-04 11:10:00|2832.43|2824.73|2833.12|2825.42|2835.91|2828.21|2831.99|2824.29|884
1643973300000|2022-02-04 11:15:00|2833.13|2825.43|2844|2836.3|2845.58|2837.88|2832.11|2824.41|935
1643973600000|2022-02-04 11:20:00|2843.97|2836.27|2836.48|2828.78|2846.54|2838.84|2834.92|2827.22|889
1643973900000|2022-02-04 11:25:00|2836.51|2828.81|2838.47|2830.77|2841.71|2834.01|2836.51|2828.81|839
1643974200000|2022-02-04 11:30:00|2838.45|2830.75|2842.77|2835.07|2843|2835.3|2836.71|2829.01|857
1643974500000|2022-02-04 11:35:00|2842.76|2835.06|2845.3|2837.6|2848.32|2840.62|2842.76|2835.06|890
1643974800000|2022-02-04 11:40:00|2845.29|2837.59|2844.56|2836.86|2845.44|2837.74|2843|2835.3|747
1643975100000|2022-02-04 11:45:00|2844.57|2836.87|2836.32|2828.62|2844.78|2837.08|2835.61|2827.91|958
1643975400000|2022-02-04 11:50:00|2836.35|2828.65|2834.53|2826.83|2836.54|2828.84|2831.29|2823.59|944
1643975700000|2022-02-04 11:55:00|2834.54|2826.84|2833.15|2825.45|2835.57|2827.87|2832.39|2824.69|995
1643976000000|2022-02-04 12:00:00|2833.23|2825.53|2841.03|2833.33|2843.16|2835.46|2833.23|2825.53|967
1643976300000|2022-02-04 12:05:00|2841.05|2833.35|2840.15|2832.45|2842.71|2835.01|2838.77|2831.07|943
1643976600000|2022-02-04 12:10:00|2840.19|2832.49|2840.61|2832.91|2841.9|2834.2|2837.71|2830.01|906
1643976900000|2022-02-04 12:15:00|2840.66|2832.96|2838.09|2830.39|2841.97|2834.27|2837.88|2830.18|817
1643977200000|2022-02-04 12:20:00|2838.06|2830.36|2842.91|2835.21|2847.03|2839.33|2835.51|2827.81|980
1643977500000|2022-02-04 12:25:00|2842.89|2835.19|2849.02|2841.32|2849.5|2841.8|2842.55|2834.85|899
1643977800000|2022-02-04 12:30:00|2848.85|2841.15|2844.8|2837.1|2850.3|2842.6|2844.14|2836.44|917
1643978100000|2022-02-04 12:35:00|2844.72|2837.02|2847.29|2839.59|2847.31|2839.61|2844.01|2836.31|782
1643978400000|2022-02-04 12:40:00|2847.23|2839.53|2845.79|2838.09|2848.05|2840.35|2844.27|2836.57|834
1643978700000|2022-02-04 12:45:00|2845.81|2838.11|2842.1|2834.4|2852.51|2844.81|2841.69|2833.99|905
1643979000000|2022-02-04 12:50:00|2842.04|2834.34|2842.64|2834.94|2843.57|2835.87|2840.32|2832.62|816
1643979300000|2022-02-04 12:55:00|2842.53|2834.83|2843.8|2836.1|2845.12|2837.42|2841.77|2834.07|777
1643979600000|2022-02-04 13:00:00|2843.66|2835.96|2840.09|2832.39|2845.72|2838.02|2837.94|2830.24|941
1643979900000|2022-02-04 13:05:00|2840.01|2832.31|2840.52|2832.82|2843.65|2835.95|2839.88|2832.18|880
1643980200000|2022-02-04 13:10:00|2840.42|2832.72|2848.17|2840.47|2850.09|2842.39|2840.1|2832.4|942
1643980500000|2022-02-04 13:15:00|2848.23|2840.53|2843.64|2835.94|2861.83|2854.13|2843.08|2835.38|1015
1643980800000|2022-02-04 13:20:00|2843.68|2835.98|2834.44|2826.74|2844.09|2836.39|2833.91|2826.21|1081
1643981100000|2022-02-04 13:25:00|2834.58|2826.88|2834.93|2827.23|2841.41|2833.71|2831.66|2823.96|1060
1643981400000|2022-02-04 13:30:00|2834.95|2827.25|2799.15|2791.45|2835.77|2828.07|2796.85|2789.15|1169
1643981700000|2022-02-04 13:35:00|2799.14|2791.44|2802|2794.3|2808.17|2800.47|2797.28|2789.58|1133
1643982000000|2022-02-04 13:40:00|2802.14|2794.44|2794.91|2787.21|2811.22|2803.52|2794.54|2786.84|1117
1643982300000|2022-02-04 13:45:00|2794.72|2787.02|2793.69|2785.99|2797.86|2790.16|2782.45|2774.75|1132
1643982600000|2022-02-04 13:50:00|2793.49|2785.79|2787.47|2779.77|2797.47|2789.77|2786.46|2778.76|1121
1643982900000|2022-02-04 13:55:00|2787.76|2780.06|2778.68|2770.98|2791|2783.3|2773.6|2765.9|1124
1643983200000|2022-02-04 14:00:00|2778.85|2771.15|2773.47|2765.77|2780.65|2772.95|2767.73|2760.03|1108
1643983500000|2022-02-04 14:05:00|2773.43|2765.73|2772.7|2765|2780.19|2772.49|2768.93|2761.23|1128
1643983800000|2022-02-04 14:10:00|2772.6|2764.9|2786.62|2778.92|2790.82|2783.12|2768.61|2760.91|1103
1643984100000|2022-02-04 14:15:00|2786.63|2778.93|2805.55|2797.85|2813.64|2805.94|2786.26|2778.56|1108
1643984400000|2022-02-04 14:20:00|2805.59|2797.89|2807.29|2799.59|2809.96|2802.26|2796.14|2788.44|1085
1643984700000|2022-02-04 14:25:00|2807.39|2799.69|2814.22|2806.52|2816.13|2808.43|2804.72|2797.02|1104
1643985000000|2022-02-04 14:30:00|2814.39|2806.69|2803.61|2795.91|2836.45|2828.75|2802.09|2794.39|838
1643985300000|2022-02-04 14:35:00|2803.71|2796.01|2809.85|2802.15|2814.48|2806.78|2796.86|2789.16|827
1643985600000|2022-02-04 14:40:00|2809.74|2802.04|2826.16|2818.46|2828.67|2820.97|2809.17|2801.47|942
1643985900000|2022-02-04 14:45:00|2826.02|2818.32|2830.13|2822.43|2836.7|2829|2825.75|2818.05|1133
1643986200000|2022-02-04 14:50:00|2830.14|2822.44|2823.81|2816.11|2834.48|2826.78|2820.82|2813.12|1088
1643986500000|2022-02-04 14:55:00|2823.82|2816.12|2830.72|2823.02|2838.52|2830.82|2822.28|2814.58|1128
1643986800000|2022-02-04 15:00:00|2830.8|2823.1|2846.83|2839.13|2847.72|2840.02|2828.47|2820.77|1111
1643987100000|2022-02-04 15:05:00|2846.73|2839.03|2862.02|2854.32|2871.44|2863.74|2846.02|2838.32|1154
1643987400000|2022-02-04 15:10:00|2862.37|2854.67|2869.63|2861.93|2876.75|2869.05|2854.36|2846.66|1160
1643987700000|2022-02-04 15:15:00|2869.68|2861.98|2892.29|2884.59|2901.98|2894.28|2869.45|2861.75|1172
1643988000000|2022-02-04 15:20:00|2892.08|2884.38|2891.15|2883.45|2905.5|2897.8|2888.97|2881.27|1171
1643988300000|2022-02-04 15:25:00|2891.48|2883.78|2892.48|2884.78|2905.5|2897.8|2891.27|2883.57|1172
1643988600000|2022-02-04 15:30:00|2892.69|2884.99|2919.48|2911.78|2920.46|2912.76|2884.71|2877.01|1153
1643988900000|2022-02-04 15:35:00|2919.66|2911.96|2904.85|2897.15|2931|2923.3|2899.09|2891.39|1151
1643989200000|2022-02-04 15:40:00|2904.62|2896.92|2882.34|2874.64|2912.98|2905.28|2869.73|2862.03|1162
1643989500000|2022-02-04 15:45:00|2882.11|2874.41|2882.39|2874.69|2891.36|2883.66|2869.7|2862|1155
1643989800000|2022-02-04 15:50:00|2882.33|2874.63|2879.26|2871.56|2886.55|2878.85|2869.1|2861.4|1146
1643990100000|2022-02-04 15:55:00|2879.2|2871.5|2876.53|2868.83|2883.37|2875.67|2874|2866.3|1127
1643990400000|2022-02-04 16:00:00|2876.46|2868.76|2893.85|2886.15|2900.27|2892.57|2872.52|2864.82|1166
1643990700000|2022-02-04 16:05:00|2893.88|2886.18|2891.21|2883.51|2899.82|2892.12|2886.32|2878.62|1108
1643991000000|2022-02-04 16:10:00|2891.2|2883.5|2894.98|2887.28|2896.67|2888.97|2883.45|2875.75|1110
1643991300000|2022-02-04 16:15:00|2895.15|2887.45|2905.85|2898.15|2906.6|2898.9|2890.72|2883.02|1120
1643991600000|2022-02-04 16:20:00|2905.88|2898.18|2892.82|2885.12|2905.88|2898.18|2890.85|2883.15|1132
1643991900000|2022-02-04 16:25:00|2892.87|2885.17|2946.9|2939.2|2950.87|2943.17|2892.8|2885.1|1135
1643992200000|2022-02-04 16:30:00|2947.11|2939.41|2949.66|2941.96|2951.83|2944.13|2941.24|2933.54|1154
1643992500000|2022-02-04 16:35:00|2949.54|2941.84|2943.7|2936|2959.79|2952.09|2942.48|2934.78|1140
1643992800000|2022-02-04 16:40:00|2943.94|2936.24|2950.48|2942.78|2953.17|2945.47|2940.77|2933.07|1110
1643993100000|2022-02-04 16:45:00|2950.52|2942.82|2948.66|2940.96|2958.45|2950.75|2948.63|2940.93|1094
1643993400000|2022-02-04 16:50:00|2948.63|2940.93|2945.67|2937.97|2951.81|2944.11|2943.91|2936.21|1105
1643993700000|2022-02-04 16:55:00|2945.64|2937.94|2933.68|2925.98|2963.67|2955.97|2931.83|2924.13|1141
1643994000000|2022-02-04 17:00:00|2934.21|2926.51|2942.54|2934.84|2943.46|2935.76|2930.38|2922.68|1112
1643994300000|2022-02-04 17:05:00|2942.79|2935.09|2945.65|2937.95|2950.21|2942.51|2937.99|2930.29|1104
1643994600000|2022-02-04 17:10:00|2945.67|2937.97|2953.3|2945.6|2957.71|2950.01|2942.78|2935.08|1089
1643994900000|2022-02-04 17:15:00|2953.27|2945.57|2944.16|2936.46|2955.55|2947.85|2941.52|2933.82|1123
1643995200000|2022-02-04 17:20:00|2944.07|2936.37|2942.88|2935.18|2945.61|2937.91|2937.95|2930.25|1087
1643995500000|2022-02-04 17:25:00|2942.59|2934.89|2947.18|2939.48|2950.57|2942.87|2942.46|2934.76|1047
1643995800000|2022-02-04 17:30:00|2947.19|2939.49|2943.32|2935.62|2952.39|2944.69|2940.76|2933.06|1079
1643996100000|2022-02-04 17:35:00|2943.26|2935.56|2954.05|2946.35|2956.31|2948.61|2941.78|2934.08|1035
1643996400000|2022-02-04 17:40:00|2953.99|2946.29|2952.68|2944.98|2958.48|2950.78|2947.04|2939.34|1071
1643996700000|2022-02-04 17:45:00|2952.75|2945.05|2959.6|2951.9|2960.52|2952.82|2948.49|2940.79|1041
1643997000000|2022-02-04 17:50:00|2959.63|2951.93|2959.36|2951.66|2961.92|2954.22|2957.33|2949.63|1016
1643997300000|2022-02-04 17:55:00|2959.42|2951.72|2960.93|2953.23|2966.03|2958.33|2955.36|2947.66|1073
1643997600000|2022-02-04 18:00:00|2960.97|2953.27|2956.01|2948.31|2974.06|2966.36|2953.89|2946.19|1113
1643997900000|2022-02-04 18:05:00|2955.86|2948.16|2956.83|2949.13|2958.17|2950.47|2949.48|2941.78|1043
1643998200000|2022-02-04 18:10:00|2956.8|2949.1|2954.62|2946.92|2958.97|2951.27|2952.76|2945.06|898
1643998500000|2022-02-04 18:15:00|2954.61|2946.91|2950.11|2942.41|2956.26|2948.56|2946.63|2938.93|1007
1643998800000|2022-02-04 18:20:00|2950.13|2942.43|2959.33|2951.63|2959.9|2952.2|2949.73|2942.03|867
1643999100000|2022-02-04 18:25:00|2959.32|2951.62|2961.97|2954.27|2962.79|2955.09|2948.86|2941.16|1010
1643999400000|2022-02-04 18:30:00|2961.94|2954.24|2961.17|2953.47|2962.73|2955.03|2958.59|2950.89|886
1643999700000|2022-02-04 18:35:00|2961.15|2953.45|2949.71|2942.01|2961.34|2953.64|2948.76|2941.06|945
1644000000000|2022-02-04 18:40:00|2949.68|2941.98|2953.17|2945.47|2955.7|2948|2948.17|2940.47|935
1644000300000|2022-02-04 18:45:00|2953.33|2945.63|2946.37|2938.67|2953.61|2945.91|2946.1|2938.4|994
1644000600000|2022-02-04 18:50:00|2946.46|2938.76|2954.95|2947.25|2957.21|2949.51|2946.46|2938.76|972
1644000900000|2022-02-04 18:55:00|2954.96|2947.26|2952.2|2944.5|2955.66|2947.96|2950.06|2942.36|1012
1644001200000|2022-02-04 19:00:00|2952.18|2944.48|2945.19|2937.49|2954.36|2946.66|2944.42|2936.72|977
1644001500000|2022-02-04 19:05:00|2945.24|2937.54|2946.35|2938.65|2946.36|2938.66|2941.79|2934.09|948
1644001800000|2022-02-04 19:10:00|2946.32|2938.62|2943.03|2935.33|2946.48|2938.78|2937.99|2930.29|969
1644002100000|2022-02-04 19:15:00|2942.99|2935.29|2939.22|2931.52|2944.82|2937.12|2935.99|2928.29|959
1644002400000|2022-02-04 19:20:00|2939.24|2931.54|2947.5|2939.8|2949.79|2942.09|2938.49|2930.79|1018
1644002700000|2022-02-04 19:25:00|2947.4|2939.7|2950.14|2942.44|2952.41|2944.71|2946.13|2938.43|959
1644003000000|2022-02-04 19:30:00|2950.15|2942.45|2956.07|2948.37|2958.31|2950.61|2950.11|2942.41|1009
1644003300000|2022-02-04 19:35:00|2956.18|2948.48|2954.53|2946.83|2959.71|2952.01|2953.37|2945.67|1090
1644003600000|2022-02-04 19:40:00|2954.75|2947.05|2947.58|2939.88|2955.33|2947.63|2943.41|2935.71|1072
1644003900000|2022-02-04 19:45:00|2947.74|2940.04|2948.44|2940.74|2951.79|2944.09|2944.87|2937.17|1056
1644004200000|2022-02-04 19:50:00|2948.66|2940.96|2955.84|2948.14|2957.43|2949.73|2946.88|2939.18|1057
1644004500000|2022-02-04 19:55:00|2955.82|2948.12|2964.83|2957.13|2968.98|2961.28|2955.3|2947.6|1095
1644004800000|2022-02-04 20:00:00|2964.82|2957.12|2973.67|2965.97|2973.67|2965.97|2964.45|2956.75|1100
1644005100000|2022-02-04 20:05:00|2973.69|2965.99|2980.57|2972.87|2981.24|2973.54|2971.19|2963.49|974
1644005400000|2022-02-04 20:10:00|2980.45|2972.75|2971.22|2963.52|2983.29|2975.59|2967.21|2959.51|1081
1644005700000|2022-02-04 20:15:00|2971.08|2963.38|2962.67|2954.97|2972.42|2964.72|2962.53|2954.83|1054
1644006000000|2022-02-04 20:20:00|2962.65|2954.95|2965.97|2958.27|2966.06|2958.36|2961.68|2953.98|1029
1644006300000|2022-02-04 20:25:00|2965.98|2958.28|2960.71|2953.01|2968.1|2960.4|2956.95|2949.25|1035
1644006600000|2022-02-04 20:30:00|2960.41|2952.71|2966.59|2958.89|2968.01|2960.31|2960.37|2952.67|957
1644006900000|2022-02-04 20:35:00|2966.6|2958.9|2964.21|2956.51|2966.94|2959.24|2960.71|2953.01|1055
1644007200000|2022-02-04 20:40:00|2964.23|2956.53|2958.85|2951.15|2964.91|2957.21|2958.49|2950.79|1042
1644007500000|2022-02-04 20:45:00|2958.7|2951|2955.32|2947.62|2958.7|2951|2951.96|2944.26|1070
1644007800000|2022-02-04 20:50:00|2955.31|2947.61|2960.38|2952.68|2961.84|2954.14|2952.1|2944.4|1033
1644008100000|2022-02-04 20:55:00|2960.51|2952.81|2960.36|2952.66|2961.09|2953.39|2955.32|2947.62|1067
1644008400000|2022-02-04 21:00:00|2960.33|2952.63|2954.47|2946.77|2961.69|2953.99|2953.63|2945.93|998
1644008700000|2022-02-04 21:05:00|2954.51|2946.81|2953.68|2945.98|2955.85|2948.15|2952.87|2945.17|982
1644009000000|2022-02-04 21:10:00|2953.69|2945.99|2951.06|2943.36|2953.69|2945.99|2948.13|2940.43|1023
1644009300000|2022-02-04 21:15:00|2951.28|2943.58|2953.16|2945.46|2953.25|2945.55|2948.88|2941.18|799
1644009600000|2022-02-04 21:20:00|2953.17|2945.47|2957.18|2949.48|2957.18|2949.48|2951.07|2943.37|879
1644009900000|2022-02-04 21:25:00|2957.23|2949.53|2950.61|2942.91|2957.44|2949.74|2950.61|2942.91|911
1644010200000|2022-02-04 21:30:00|2950.6|2942.9|2949.4|2941.7|2952.96|2945.26|2948.9|2941.2|855
1644010500000|2022-02-04 21:35:00|2949.41|2941.71|2952.26|2944.56|2955.63|2947.93|2949.29|2941.59|814
1644010800000|2022-02-04 21:40:00|2952.29|2944.59|2954.71|2947.01|2956.04|2948.34|2951.96|2944.26|769
1644011100000|2022-02-04 21:45:00|2954.7|2947|2952.5|2944.8|2955.8|2948.1|2952.48|2944.78|787
1644011400000|2022-02-04 21:50:00|2952.58|2944.88|2953.67|2945.97|2956.03|2948.33|2951.19|2943.49|719
1644011700000|2022-02-04 21:55:00|2953.66|2945.96|2963.09|2955.39|2965.39|2957.69|2950.92|2943.22|654
1644048000000|2022-02-05 08:00:00|3007.19|2999.49|3010.21|3002.51|3014.19|3006.49|3007.15|2999.45|877
1644048300000|2022-02-05 08:05:00|3010.19|3002.49|3011.45|3003.75|3011.59|3003.89|3006.79|2999.09|860
1644048600000|2022-02-05 08:10:00|3011.43|3003.73|3010.48|3002.78|3012.38|3004.68|3007.98|3000.28|871
1644048900000|2022-02-05 08:15:00|3010.52|3002.82|3011.89|3004.19|3013.48|3005.78|3009.16|3001.46|818
1644049200000|2022-02-05 08:20:00|3011.91|3004.21|3009.17|3001.47|3012.21|3004.51|3009.09|3001.39|666
1644049500000|2022-02-05 08:25:00|3009.15|3001.45|3012.71|3005.01|3012.91|3005.21|3009.06|3001.36|747
1644049800000|2022-02-05 08:30:00|3012.72|3005.02|3021.18|3013.48|3023.22|3015.52|3007.95|3000.25|832
1644050100000|2022-02-05 08:35:00|3021.11|3013.41|2999.07|2991.37|3024.18|3016.48|2994.66|2986.96|1031
1644050400000|2022-02-05 08:40:00|2999.1|2991.4|3010.5|3002.8|3011.6|3003.9|2999.07|2991.37|986
1644050700000|2022-02-05 08:45:00|3010.46|3002.76|3010.76|3003.06|3012.73|3005.03|3005.58|2997.88|866
1644051000000|2022-02-05 08:50:00|3010.77|3003.07|3014.82|3007.12|3015.49|3007.79|3010.76|3003.06|840
1644051300000|2022-02-05 08:55:00|3014.73|3007.03|3013.73|3006.03|3015.12|3007.42|3012.35|3004.65|790
1644051600000|2022-02-05 09:00:00|3013.58|3005.88|3018.75|3011.05|3019|3011.3|3009.22|3001.52|899
1644051900000|2022-02-05 09:05:00|3018.76|3011.06|3023.12|3015.42|3027.83|3020.13|3018.21|3010.51|812
1644052200000|2022-02-05 09:10:00|3023.16|3015.46|3023|3015.3|3025.86|3018.16|3022.88|3015.18|612
1644052500000|2022-02-05 09:15:00|3023.02|3015.32|3026.4|3018.7|3027.65|3019.95|3021.87|3014.17|618
1644052800000|2022-02-05 09:20:00|3026.43|3018.73|3024.27|3016.57|3028.69|3020.99|3022.6|3014.9|704
1644053100000|2022-02-05 09:25:00|3024.26|3016.56|3024.25|3016.55|3026.21|3018.51|3020.47|3012.77|685
1644053400000|2022-02-05 09:30:00|3024.26|3016.56|3028.03|3020.33|3028.23|3020.53|3022.79|3015.09|606
1644053700000|2022-02-05 09:35:00|3028.04|3020.34|3032.87|3025.17|3033.61|3025.91|3024.74|3017.04|810
1644054000000|2022-02-05 09:40:00|3032.53|3024.83|3029.97|3022.27|3035.63|3027.93|3029.39|3021.69|828
1644054300000|2022-02-05 09:45:00|3030.03|3022.33|3015.26|3007.56|3030.11|3022.41|3013.55|3005.85|944
1644054600000|2022-02-05 09:50:00|3015.23|3007.53|3021.21|3013.51|3023.95|3016.25|3008.59|3000.89|1096
1644054900000|2022-02-05 09:55:00|3021.22|3013.52|3034.11|3026.41|3038.53|3030.83|3021.22|3013.52|1020
1644055200000|2022-02-05 10:00:00|3034.04|3026.34|3036.82|3029.12|3037.36|3029.66|3028.89|3021.19|1002
1644055500000|2022-02-05 10:05:00|3036.73|3029.03|3026.1|3018.4|3039.55|3031.85|3026.05|3018.35|1015
1644055800000|2022-02-05 10:10:00|3026.29|3018.59|3022.51|3014.81|3029.3|3021.6|3020.46|3012.76|943
1644056100000|2022-02-05 10:15:00|3022.53|3014.83|3018.44|3010.74|3022.63|3014.93|3014.25|3006.55|998
1644056400000|2022-02-05 10:20:00|3018.33|3010.63|3020.35|3012.65|3024.31|3016.61|3017.69|3009.99|961
1644056700000|2022-02-05 10:25:00|3020.41|3012.71|3019.88|3012.18|3023.57|3015.87|3019.48|3011.78|881
1644057000000|2022-02-05 10:30:00|3019.9|3012.2|3021.78|3014.08|3023.8|3016.1|3018.72|3011.02|864
1644057300000|2022-02-05 10:35:00|3021.8|3014.1|3025.22|3017.52|3028.04|3020.34|3021.39|3013.69|822
1644057600000|2022-02-05 10:40:00|3025.24|3017.54|3024.01|3016.31|3027.8|3020.1|3022.31|3014.61|867
1644057900000|2022-02-05 10:45:00|3023.99|3016.29|3026.59|3018.89|3029.7|3022|3023.97|3016.27|829
1644058200000|2022-02-05 10:50:00|3026.58|3018.88|3029.17|3021.47|3029.17|3021.47|3021.05|3013.35|900
1644058500000|2022-02-05 10:55:00|3029.19|3021.49|3030.86|3023.16|3031.92|3024.22|3028.2|3020.5|890
1644058800000|2022-02-05 11:00:00|3030.82|3023.12|3027.57|3019.87|3031.36|3023.66|3025.16|3017.46|842
1644059100000|2022-02-05 11:05:00|3027.7|3020|3024.97|3017.27|3028.47|3020.77|3024.63|3016.93|649
1644059400000|2022-02-05 11:10:00|3025.41|3017.71|3030.65|3022.95|3030.69|3022.99|3024.97|3017.27|753
1644059700000|2022-02-05 11:15:00|3030.68|3022.98|3021.52|3013.82|3035.27|3027.57|3019.9|3012.2|883
1644060000000|2022-02-05 11:20:00|3021.54|3013.84|3015.68|3007.98|3021.56|3013.86|3008.82|3001.12|982
1644060300000|2022-02-05 11:25:00|3015.78|3008.08|3017.04|3009.34|3018.39|3010.69|3013.98|3006.28|903
1644060600000|2022-02-05 11:30:00|3017.16|3009.46|3016.75|3009.05|3017.7|3010|3012.97|3005.27|847
1644060900000|2022-02-05 11:35:00|3016.74|3009.04|3016.65|3008.95|3017.22|3009.52|3013.4|3005.7|875
1644061200000|2022-02-05 11:40:00|3016.63|3008.93|3016.48|3008.78|3021.27|3013.57|3016.34|3008.64|884
1644061500000|2022-02-05 11:45:00|3016.46|3008.76|3017.59|3009.89|3020.7|3013|3013.64|3005.94|943
1644061800000|2022-02-05 11:50:00|3017.58|3009.88|3013.71|3006.01|3018.79|3011.09|3013.71|3006.01|969
1644062100000|2022-02-05 11:55:00|3013.7|3006|3017.75|3010.05|3018.74|3011.04|3013.53|3005.83|922
1644062400000|2022-02-05 12:00:00|3017.7|3010|3021.58|3013.88|3022.03|3014.33|3017.68|3009.98|840
1644062700000|2022-02-05 12:05:00|3021.59|3013.89|3006.71|2999.01|3023.86|3016.16|3005.38|2997.68|897
1644063000000|2022-02-05 12:10:00|3006.6|2998.9|3022.93|3015.23|3022.94|3015.24|3006.16|2998.46|915
1644063300000|2022-02-05 12:15:00|3022.77|3015.07|3023.25|3015.55|3025.43|3017.73|3018.6|3010.9|951
1644063600000|2022-02-05 12:20:00|3023.27|3015.57|3021.23|3013.53|3027.5|3019.8|3018.38|3010.68|989
1644063900000|2022-02-05 12:25:00|3021.22|3013.52|3019.89|3012.19|3023.69|3015.99|3019.71|3012.01|847
1644064200000|2022-02-05 12:30:00|3019.93|3012.23|3015.37|3007.67|3020|3012.3|3013.89|3006.19|949
1644064500000|2022-02-05 12:35:00|3015.35|3007.65|3009.44|3001.74|3016.09|3008.39|3006.46|2998.76|919
1644064800000|2022-02-05 12:40:00|3009.49|3001.79|3017.76|3010.06|3017.76|3010.06|3009.49|3001.79|928
1644065100000|2022-02-05 12:45:00|3018.13|3010.43|3020|3012.3|3020.74|3013.04|3017.04|3009.34|872
1644065400000|2022-02-05 12:50:00|3019.98|3012.28|3011.44|3003.74|3020.03|3012.33|3010.32|3002.62|895
1644065700000|2022-02-05 12:55:00|3011.6|3003.9|3011.76|3004.06|3017.61|3009.91|3011.53|3003.83|973
1644066000000|2022-02-05 13:00:00|3011.95|3004.25|3014.69|3006.99|3017.27|3009.57|3009.97|3002.27|923
1644066300000|2022-02-05 13:05:00|3014.7|3007|3012.95|3005.25|3017.26|3009.56|3012.67|3004.97|916
1644066600000|2022-02-05 13:10:00|3012.94|3005.24|3021.79|3014.09|3023.17|3015.47|3012.94|3005.24|885
1644066900000|2022-02-05 13:15:00|3021.68|3013.98|3020.21|3012.51|3022.64|3014.94|3015.04|3007.34|965
1644067200000|2022-02-05 13:20:00|3020.25|3012.55|3017.62|3009.92|3023.13|3015.43|3017.31|3009.61|820
1644067500000|2022-02-05 13:25:00|3017.63|3009.93|3023.35|3015.65|3024.17|3016.47|3017.63|3009.93|817
1644067800000|2022-02-05 13:30:00|3023.34|3015.64|3020.67|3012.97|3023.37|3015.67|3019.59|3011.89|684
1644068100000|2022-02-05 13:35:00|3020.78|3013.08|3030.41|3022.71|3032.3|3024.6|3020.78|3013.08|910
1644068400000|2022-02-05 13:40:00|3030.39|3022.69|3027.1|3019.4|3031.17|3023.47|3025.96|3018.26|859
1644068700000|2022-02-05 13:45:00|3027.09|3019.39|3031.46|3023.76|3033.89|3026.19|3027.09|3019.39|726
1644069000000|2022-02-05 13:50:00|3031.45|3023.75|3030.49|3022.79|3032.96|3025.26|3030.27|3022.57|698
1644069300000|2022-02-05 13:55:00|3030.48|3022.78|3029.44|3021.74|3030.6|3022.9|3025.53|3017.83|714
1644069600000|2022-02-05 14:00:00|3029.39|3021.69|3017.66|3009.96|3029.57|3021.87|3015.2|3007.5|1012
1644069900000|2022-02-05 14:05:00|3017.67|3009.97|3021.55|3013.85|3023.55|3015.85|3016.71|3009.01|861
1644070200000|2022-02-05 14:10:00|3021.52|3013.82|3019.36|3011.66|3022.54|3014.84|3016.95|3009.25|833
1644070500000|2022-02-05 14:15:00|3019.51|3011.81|3017.39|3009.69|3022.62|3014.92|3016.87|3009.17|837
1644070800000|2022-02-05 14:20:00|3017.42|3009.72|3022.71|3015.01|3023.26|3015.56|3014.7|3007|826
1644071100000|2022-02-05 14:25:00|3022.74|3015.04|3020.33|3012.63|3023.57|3015.87|3018.92|3011.22|822
1644071400000|2022-02-05 14:30:00|3020.21|3012.51|3025.35|3017.65|3025.68|3017.98|3015.65|3007.95|932
1644071700000|2022-02-05 14:35:00|3025.19|3017.49|3025.43|3017.73|3027.02|3019.32|3022.28|3014.58|838
1644072000000|2022-02-05 14:40:00|3025.45|3017.75|3024.63|3016.93|3026.13|3018.43|3023.71|3016.01|879
1644072300000|2022-02-05 14:45:00|3024.65|3016.95|3025.14|3017.44|3025.94|3018.24|3022.48|3014.78|895
1644072600000|2022-02-05 14:50:00|3025.19|3017.49|3034.09|3026.39|3034.17|3026.47|3025.08|3017.38|683
1644072900000|2022-02-05 14:55:00|3034.22|3026.52|3027.43|3019.73|3049.26|3041.56|3023.57|3015.87|1124
1644073200000|2022-02-05 15:00:00|3027.42|3019.72|3022.45|3014.75|3027.42|3019.72|3012.3|3004.6|1063
1644073500000|2022-02-05 15:05:00|3022.4|3014.7|3033.7|3026|3033.73|3026.03|3020.01|3012.31|949
1644073800000|2022-02-05 15:10:00|3033.75|3026.05|3039.21|3031.51|3042.83|3035.13|3033.58|3025.88|1093
1644074100000|2022-02-05 15:15:00|3038.94|3031.24|3058.09|3050.39|3060.3|3052.6|3036.9|3029.2|1057
1644074400000|2022-02-05 15:20:00|3058.33|3050.63|3043.51|3035.81|3060.04|3052.34|3041.32|3033.62|1098
1644074700000|2022-02-05 15:25:00|3043.4|3035.7|3050.65|3042.95|3053|3045.3|3043.1|3035.4|1041
1644075000000|2022-02-05 15:30:00|3050.62|3042.92|3057.28|3049.58|3061.46|3053.76|3050.53|3042.83|1009
1644075300000|2022-02-05 15:35:00|3057.31|3049.61|3063.25|3055.55|3066.35|3058.65|3057.31|3049.61|979
1644075600000|2022-02-05 15:40:00|3063.24|3055.54|3060.89|3053.19|3065.85|3058.15|3055.54|3047.84|1056
1644075900000|2022-02-05 15:45:00|3060.86|3053.16|3057.97|3050.27|3060.89|3053.19|3054.01|3046.31|982
1644076200000|2022-02-05 15:50:00|3058|3050.3|3050.45|3042.75|3058.45|3050.75|3047.58|3039.88|1026
1644076500000|2022-02-05 15:55:00|3050.47|3042.77|3058.22|3050.52|3058.81|3051.11|3049.49|3041.79|989
1644076800000|2022-02-05 16:00:00|3058.04|3050.34|3043.87|3036.17|3061.62|3053.92|3041.98|3034.28|1080
1644077100000|2022-02-05 16:05:00|3043.99|3036.29|3043.32|3035.62|3047.46|3039.76|3041.96|3034.26|1092
1644077400000|2022-02-05 16:10:00|3043.16|3035.46|3040.45|3032.75|3043.17|3035.47|3037.79|3030.09|1014
1644077700000|2022-02-05 16:15:00|3040.46|3032.76|3042.71|3035.01|3048.78|3041.08|3036.61|3028.91|971
1644078000000|2022-02-05 16:20:00|3042.59|3034.89|3042.61|3034.91|3047.18|3039.48|3040.36|3032.66|963
1644078300000|2022-02-05 16:25:00|3042.64|3034.94|3040.83|3033.13|3046.33|3038.63|3040.25|3032.55|1014
1644078600000|2022-02-05 16:30:00|3040.95|3033.25|3046.87|3039.17|3048.94|3041.24|3039.68|3031.98|940
1644078900000|2022-02-05 16:35:00|3046.89|3039.19|3039.37|3031.67|3047.28|3039.58|3035.04|3027.34|926
1644079200000|2022-02-05 16:40:00|3039.35|3031.65|3032.01|3024.31|3039.35|3031.65|3031.19|3023.49|933
1644079500000|2022-02-05 16:45:00|3031.93|3024.23|3014.4|3006.7|3032.21|3024.51|3014.4|3006.7|1022
1644079800000|2022-02-05 16:50:00|3014.28|3006.58|3013.77|3006.07|3020.35|3012.65|3010.72|3003.02|995
1644080100000|2022-02-05 16:55:00|3013.84|3006.14|3008.43|3000.73|3016.56|3008.86|3003.26|2995.56|1031
1644080400000|2022-02-05 17:00:00|3008.39|3000.69|2986.52|2978.82|3013.09|3005.39|2984.09|2976.39|1102
1644080700000|2022-02-05 17:05:00|2986.56|2978.86|2981.62|2973.92|2992.44|2984.74|2979.33|2971.63|1146
1644081000000|2022-02-05 17:10:00|2981.86|2974.16|2975.95|2968.25|2984.46|2976.76|2972.89|2965.19|1119
1644081300000|2022-02-05 17:15:00|2975.68|2967.98|2985.68|2977.98|2991|2983.3|2967.95|2960.25|1096
1644081600000|2022-02-05 17:20:00|2985.67|2977.97|3002.74|2995.04|3003.1|2995.4|2985.63|2977.93|1067
1644081900000|2022-02-05 17:25:00|3002.7|2995|2997.45|2989.75|3002.7|2995|2988.24|2980.54|1062
1644082200000|2022-02-05 17:30:00|2997.39|2989.69|3006.89|2999.19|3011.91|3004.21|2995.36|2987.66|1085
1644082500000|2022-02-05 17:35:00|3006.87|2999.17|3004.37|2996.67|3011.14|3003.44|3004.37|2996.67|1014
1644082800000|2022-02-05 17:40:00|3004.35|2996.65|3012.15|3004.45|3012.7|3005|3004.23|2996.53|962
1644083100000|2022-02-05 17:45:00|3012.32|3004.62|3025.92|3018.22|3027.95|3020.25|3009.58|3001.88|1062
1644083400000|2022-02-05 17:50:00|3025.85|3018.15|3020.18|3012.48|3027.59|3019.89|3019.9|3012.2|1049
1644083700000|2022-02-05 17:55:00|3020.73|3013.03|3020.93|3013.23|3023.59|3015.89|3017.2|3009.5|990
1644084000000|2022-02-05 18:00:00|3020.87|3013.17|3019.87|3012.17|3020.87|3013.17|3012.97|3005.27|999
1644084300000|2022-02-05 18:05:00|3019.88|3012.18|3026.67|3018.97|3029.11|3021.41|3016.78|3009.08|947
1644084600000|2022-02-05 18:10:00|3026.83|3019.13|3025.24|3017.54|3027.31|3019.61|3022.82|3015.12|921
1644084900000|2022-02-05 18:15:00|3025.27|3017.57|3020.77|3013.07|3027.04|3019.34|3018.48|3010.78|931
1644085200000|2022-02-05 18:20:00|3020.79|3013.09|3025.09|3017.39|3031.82|3024.12|3019.66|3011.96|888
1644085500000|2022-02-05 18:25:00|3024.9|3017.2|3024.19|3016.49|3025.98|3018.28|3021.09|3013.39|928
1644085800000|2022-02-05 18:30:00|3024.17|3016.47|3025.65|3017.95|3026.95|3019.25|3022.21|3014.51|978
1644086100000|2022-02-05 18:35:00|3025.62|3017.92|3020.17|3012.47|3026.16|3018.46|3014.77|3007.07|1023
1644086400000|2022-02-05 18:40:00|3020.18|3012.48|3021.95|3014.25|3024.13|3016.43|3019.4|3011.7|903
1644086700000|2022-02-05 18:45:00|3021.94|3014.24|3015.39|3007.69|3022.12|3014.42|3014.45|3006.75|885
1644087000000|2022-02-05 18:50:00|3015.38|3007.68|3017.91|3010.21|3020.38|3012.68|3015.15|3007.45|909
1644087300000|2022-02-05 18:55:00|3017.87|3010.17|3022.75|3015.05|3023.06|3015.36|3016.58|3008.88|823
1644087600000|2022-02-05 19:00:00|3022.74|3015.04|3021.11|3013.41|3022.89|3015.19|3017.9|3010.2|950
1644087900000|2022-02-05 19:05:00|3021.08|3013.38|3017.83|3010.13|3022.49|3014.79|3017.43|3009.73|912
1644088200000|2022-02-05 19:10:00|3017.71|3010.01|3020.54|3012.84|3021.68|3013.98|3015.74|3008.04|901
1644088500000|2022-02-05 19:15:00|3020.55|3012.85|3021.11|3013.41|3025.03|3017.33|3019|3011.3|857
1644088800000|2022-02-05 19:20:00|3021.07|3013.37|3018.71|3011.01|3021.25|3013.55|3017.34|3009.64|768
1644089100000|2022-02-05 19:25:00|3018.75|3011.05|3013.99|3006.29|3020.41|3012.71|3013.11|3005.41|842
1644089400000|2022-02-05 19:30:00|3013.96|3006.26|3018.5|3010.8|3021.04|3013.34|3009.46|3001.76|922
1644089700000|2022-02-05 19:35:00|3018.49|3010.79|3022.61|3014.91|3024.03|3016.33|3016.13|3008.43|817
1644090000000|2022-02-05 19:40:00|3022.58|3014.88|3024.73|3017.03|3025.25|3017.55|3021.31|3013.61|730
1644090300000|2022-02-05 19:45:00|3024.71|3017.01|3021.3|3013.6|3027.14|3019.44|3019.56|3011.86|781
1644090600000|2022-02-05 19:50:00|3021.31|3013.61|3023.28|3015.58|3023.97|3016.27|3018.84|3011.14|778
1644090900000|2022-02-05 19:55:00|3023.29|3015.59|3016.75|3009.05|3023.88|3016.18|3014.66|3006.96|929
1644091200000|2022-02-05 20:00:00|3016.71|3009.01|3008.25|3000.55|3023.42|3015.72|3007.79|3000.09|963
1644091500000|2022-02-05 20:05:00|3008.28|3000.58|3005.73|2998.03|3014.5|3006.8|2999.62|2991.92|1011
1644091800000|2022-02-05 20:10:00|3005.74|2998.04|3010.12|3002.42|3010.97|3003.27|3002.77|2995.07|934
1644092100000|2022-02-05 20:15:00|3010.08|3002.38|3006.13|2998.43|3012.68|3004.98|3001.44|2993.74|927
1644092400000|2022-02-05 20:20:00|3006.06|2998.36|3009.31|3001.61|3010.13|3002.43|3003.96|2996.26|929
1644092700000|2022-02-05 20:25:00|3009.29|3001.59|3008.42|3000.72|3018.01|3010.31|3006.32|2998.62|902
1644093000000|2022-02-05 20:30:00|3008.5|3000.8|3012.5|3004.8|3014.66|3006.96|3006.97|2999.27|872
1644093300000|2022-02-05 20:35:00|3012.46|3004.76|3014.63|3006.93|3015.46|3007.76|3011.25|3003.55|780
1644093600000|2022-02-05 20:40:00|3014.62|3006.92|3018.11|3010.41|3018.82|3011.12|3014.48|3006.78|646
1644093900000|2022-02-05 20:45:00|3018.1|3010.4|3021.4|3013.7|3024.49|3016.79|3018.04|3010.34|833
1644094200000|2022-02-05 20:50:00|3021.44|3013.74|3018.94|3011.24|3023.57|3015.87|3018.57|3010.87|858
1644094500000|2022-02-05 20:55:00|3018.92|3011.22|3022.67|3014.97|3025.17|3017.47|3017.61|3009.91|855
1644094800000|2022-02-05 21:00:00|3022.59|3014.89|3018.38|3010.68|3024.17|3016.47|3016.84|3009.14|778
1644095100000|2022-02-05 21:05:00|3018.31|3010.61|3028.24|3020.54|3031.41|3023.71|3018.31|3010.61|812
1644095400000|2022-02-05 21:10:00|3028.23|3020.53|3032.66|3024.96|3033.01|3025.31|3027.3|3019.6|960
1644095700000|2022-02-05 21:15:00|3032.65|3024.95|3028.05|3020.35|3033.51|3025.81|3024.25|3016.55|856
1644096000000|2022-02-05 21:20:00|3027.95|3020.25|3027.98|3020.28|3028.43|3020.73|3025.42|3017.72|843
1644096300000|2022-02-05 21:25:00|3027.97|3020.27|3030.05|3022.35|3031.36|3023.66|3027.56|3019.86|708
1644096600000|2022-02-05 21:30:00|3030.04|3022.34|3023.91|3016.21|3030.04|3022.34|3019.35|3011.65|858
1644096900000|2022-02-05 21:35:00|3023.92|3016.22|3025.58|3017.88|3026.34|3018.64|3023.92|3016.22|777
1644097200000|2022-02-05 21:40:00|3025.63|3017.93|3030.55|3022.85|3030.68|3022.98|3025.34|3017.64|765
1644097500000|2022-02-05 21:45:00|3030.58|3022.88|3029.05|3021.35|3030.65|3022.95|3025.18|3017.48|825
1644097800000|2022-02-05 21:50:00|3028.99|3021.29|3032.15|3024.45|3032.25|3024.55|3027.37|3019.67|626
1644098100000|2022-02-05 21:55:00|3032.16|3024.46|3027.39|3019.69|3036.52|3028.82|3027.39|3019.69|926
1644098400000|2022-02-05 22:00:00|3027.4|3019.7|3034.32|3026.62|3035.96|3028.26|3026.53|3018.83|907
1644098700000|2022-02-05 22:05:00|3034.28|3026.58|3033.49|3025.79|3041.55|3033.85|3033.33|3025.63|827
1644099000000|2022-02-05 22:10:00|3033.48|3025.78|3036.43|3028.73|3036.48|3028.78|3033.23|3025.53|789
1644099300000|2022-02-05 22:15:00|3036.46|3028.76|3036.75|3029.05|3041.09|3033.39|3034.91|3027.21|869
1644099600000|2022-02-05 22:20:00|3036.74|3029.04|3035.31|3027.61|3036.74|3029.04|3034.26|3026.56|736
1644099900000|2022-02-05 22:25:00|3035.28|3027.58|3033.55|3025.85|3035.28|3027.58|3030.75|3023.05|819
1644100200000|2022-02-05 22:30:00|3033.5|3025.8|3032.46|3024.76|3033.71|3026.01|3031.96|3024.26|792
1644100500000|2022-02-05 22:35:00|3032.38|3024.68|3030.13|3022.43|3032.61|3024.91|3029.95|3022.25|763
1644100800000|2022-02-05 22:40:00|3030.14|3022.44|3028.94|3021.24|3030.14|3022.44|3028.92|3021.22|639
1644101100000|2022-02-05 22:45:00|3028.9|3021.2|3030.68|3022.98|3033.8|3026.1|3026.25|3018.55|798
1644101400000|2022-02-05 22:50:00|3030.67|3022.97|3022.24|3014.54|3030.67|3022.97|3021.84|3014.14|815
1644101700000|2022-02-05 22:55:00|3022.26|3014.56|3025.02|3017.32|3025.83|3018.13|3022.19|3014.49|841
1644102000000|2022-02-05 23:00:00|3025|3017.3|3027.19|3019.49|3028.4|3020.7|3023.27|3015.57|922
1644102300000|2022-02-05 23:05:00|3027.21|3019.51|3026.72|3019.02|3027.27|3019.57|3020.06|3012.36|894
1644102600000|2022-02-05 23:10:00|3026.68|3018.98|3026.89|3019.19|3026.91|3019.21|3021.93|3014.23|851
1644102900000|2022-02-05 23:15:00|3026.87|3019.17|3023.65|3015.95|3028.58|3020.88|3022.24|3014.54|741
1644103200000|2022-02-05 23:20:00|3023.66|3015.96|3023.29|3015.59|3025.45|3017.75|3020.33|3012.63|842
1644103500000|2022-02-05 23:25:00|3023.31|3015.61|3022.54|3014.84|3025.99|3018.29|3020.98|3013.28|829
1644103800000|2022-02-05 23:30:00|3022.37|3014.67|3018.69|3010.99|3023.86|3016.16|3016.68|3008.98|906
1644104100000|2022-02-05 23:35:00|3018.74|3011.04|3015.31|3007.61|3019.09|3011.39|3014.39|3006.69|806
1644104400000|2022-02-05 23:40:00|3015.25|3007.55|3025.25|3017.55|3026.75|3019.05|3015.12|3007.42|818
1644104700000|2022-02-05 23:45:00|3025.26|3017.56|3020.35|3012.65|3028.57|3020.87|3019.06|3011.36|838
1644105000000|2022-02-05 23:50:00|3020.26|3012.56|3019.01|3011.31|3022.7|3015|3014.52|3006.82|932
1644105300000|2022-02-05 23:55:00|3019.02|3011.32|3018.66|3010.96|3025.31|3017.61|3017.53|3009.83|842
1644105600000|2022-02-06 00:00:00|3018.64|3010.94|3028.52|3020.82|3028.57|3020.87|3018.64|3010.94|929
1644105900000|2022-02-06 00:05:00|3028.57|3020.87|3026.91|3019.21|3029.48|3021.78|3023.02|3015.32|924
1644106200000|2022-02-06 00:10:00|3026.92|3019.22|3029.37|3021.67|3029.55|3021.85|3024.1|3016.4|880
1644106500000|2022-02-06 00:15:00|3029.38|3021.68|3024.71|3017.01|3033.55|3025.85|3024.71|3017.01|854
1644106800000|2022-02-06 00:20:00|3024.8|3017.1|3031.95|3024.25|3033.92|3026.22|3022.46|3014.76|835
1644107100000|2022-02-06 00:25:00|3031.96|3024.26|3023.19|3015.49|3034.29|3026.59|3020.92|3013.22|792
1644107400000|2022-02-06 00:30:00|3023.18|3015.48|3020.5|3012.8|3024.39|3016.69|3017.69|3009.99|873
1644107700000|2022-02-06 00:35:00|3020.51|3012.81|3027.35|3019.65|3028.04|3020.34|3020.51|3012.81|785
1644108000000|2022-02-06 00:40:00|3027.26|3019.56|3023.18|3015.48|3028.35|3020.65|3021.46|3013.76|801
1644108300000|2022-02-06 00:45:00|3023.19|3015.49|3029.69|3021.99|3030.23|3022.53|3019.96|3012.26|775
1644108600000|2022-02-06 00:50:00|3029.68|3021.98|3033.44|3025.74|3034.43|3026.73|3029.68|3021.98|933
1644108900000|2022-02-06 00:55:00|3033.57|3025.87|3032|3024.3|3035.08|3027.38|3031.93|3024.23|813
1644109200000|2022-02-06 01:00:00|3031.99|3024.29|3033.71|3026.01|3038.03|3030.33|3031.99|3024.29|881
1644109500000|2022-02-06 01:05:00|3033.69|3025.99|3034.03|3026.33|3035.33|3027.63|3032.41|3024.71|843
1644109800000|2022-02-06 01:10:00|3034.01|3026.31|3038.31|3030.61|3039.51|3031.81|3033.97|3026.27|823
1644110100000|2022-02-06 01:15:00|3038.29|3030.59|3030.6|3022.9|3038.4|3030.7|3028.61|3020.91|921
1644110400000|2022-02-06 01:20:00|3030.61|3022.91|3032.76|3025.06|3034.49|3026.79|3029|3021.3|793
1644110700000|2022-02-06 01:25:00|3032.77|3025.07|3033.34|3025.64|3033.55|3025.85|3029.87|3022.17|830
1644111000000|2022-02-06 01:30:00|3033.37|3025.67|3030.53|3022.83|3036.21|3028.51|3029.53|3021.83|936
1644111300000|2022-02-06 01:35:00|3030.48|3022.78|3029.46|3021.76|3032.16|3024.46|3027.56|3019.86|844
1644111600000|2022-02-06 01:40:00|3029.47|3021.77|3031.32|3023.62|3031.6|3023.9|3026.81|3019.11|807
1644111900000|2022-02-06 01:45:00|3031.33|3023.63|3033.3|3025.6|3034.74|3027.04|3030.58|3022.88|804
1644112200000|2022-02-06 01:50:00|3033.31|3025.61|3038.41|3030.71|3038.66|3030.96|3032.09|3024.39|818
1644112500000|2022-02-06 01:55:00|3038.42|3030.72|3035.96|3028.26|3038.91|3031.21|3034.35|3026.65|902
1644112800000|2022-02-06 02:00:00|3035.95|3028.25|3036.84|3029.14|3037.13|3029.43|3033.44|3025.74|801
1644113100000|2022-02-06 02:05:00|3036.89|3029.19|3033.52|3025.82|3036.92|3029.22|3032.2|3024.5|930
1644113400000|2022-02-06 02:10:00|3033.54|3025.84|3034.31|3026.61|3034.98|3027.28|3032.31|3024.61|906
1644113700000|2022-02-06 02:15:00|3034.33|3026.63|3028.39|3020.69|3034.64|3026.94|3028.25|3020.55|858
1644114000000|2022-02-06 02:20:00|3028.4|3020.7|3030.05|3022.35|3032.76|3025.06|3027.33|3019.63|862
1644114300000|2022-02-06 02:25:00|3030.06|3022.36|3027.79|3020.09|3030.18|3022.48|3027.53|3019.83|803
1644114600000|2022-02-06 02:30:00|3027.78|3020.08|3027.88|3020.18|3028.46|3020.76|3022.25|3014.55|725
1644114900000|2022-02-06 02:35:00|3027.84|3020.14|3029.36|3021.66|3030.54|3022.84|3027.71|3020.01|749
1644115200000|2022-02-06 02:40:00|3029.33|3021.63|3025.92|3018.22|3029.37|3021.67|3024.55|3016.85|660
1644115500000|2022-02-06 02:45:00|3025.9|3018.2|3024.14|3016.44|3027.11|3019.41|3023.58|3015.88|671
1644115800000|2022-02-06 02:50:00|3024.15|3016.45|3026.33|3018.63|3026.65|3018.95|3023.87|3016.17|669
1644116100000|2022-02-06 02:55:00|3026.32|3018.62|3030.27|3022.57|3030.68|3022.98|3025.27|3017.57|660
1644116400000|2022-02-06 03:00:00|3030.25|3022.55|3029.45|3021.75|3030.33|3022.63|3027.71|3020.01|770
1644116700000|2022-02-06 03:05:00|3029.56|3021.86|3028.86|3021.16|3031.02|3023.32|3027.75|3020.05|716
1644117000000|2022-02-06 03:10:00|3028.87|3021.17|3024.74|3017.04|3029.06|3021.36|3024.47|3016.77|767
1644117300000|2022-02-06 03:15:00|3024.73|3017.03|3021.6|3013.9|3026.15|3018.45|3021.56|3013.86|609
1644117600000|2022-02-06 03:20:00|3021.59|3013.89|3023.58|3015.88|3025.04|3017.34|3021.54|3013.84|450
1644117900000|2022-02-06 03:25:00|3023.59|3015.89|3024.68|3016.98|3027.24|3019.54|3022.22|3014.52|510
1644118200000|2022-02-06 03:30:00|3024.72|3017.02|3027.12|3019.42|3027.16|3019.46|3024.71|3017.01|726
1644118500000|2022-02-06 03:35:00|3027.15|3019.45|3025.09|3017.39|3028.42|3020.72|3024.22|3016.52|833
1644118800000|2022-02-06 03:40:00|3025.15|3017.45|3026.01|3018.31|3026.63|3018.93|3025.14|3017.44|586
1644119100000|2022-02-06 03:45:00|3025.97|3018.27|3022.78|3015.08|3026.14|3018.44|3022.56|3014.86|688
1644119400000|2022-02-06 03:50:00|3022.79|3015.09|3021.1|3013.4|3023.13|3015.43|3020.22|3012.52|644
1644119700000|2022-02-06 03:55:00|3021.12|3013.42|3014.49|3006.79|3021.31|3013.61|3014.27|3006.57|798
1644120000000|2022-02-06 04:00:00|3014.45|3006.75|3013|3005.3|3021.92|3014.22|3012.86|3005.16|895
1644120300000|2022-02-06 04:05:00|3012.97|3005.27|3001.16|2993.46|3013.58|3005.88|2999.33|2991.63|974
1644120600000|2022-02-06 04:10:00|3001.17|2993.47|3005.42|2997.72|3008.96|3001.26|3001.16|2993.46|906
1644120900000|2022-02-06 04:15:00|3005.4|2997.7|3005.47|2997.77|3006.12|2998.42|2995.36|2987.66|993
1644121200000|2022-02-06 04:20:00|3005.48|2997.78|3010.07|3002.37|3015.5|3007.8|3004.01|2996.31|895
1644121500000|2022-02-06 04:25:00|3010.05|3002.35|3010.42|3002.72|3013.71|3006.01|3009.39|3001.69|343
1644122100000|2022-02-06 04:35:00|3020.54|3012.84|3020.42|3012.72|3021.38|3013.68|3020.32|3012.62|69
1644122400000|2022-02-06 04:40:00|3020.43|3012.73|3018.1|3010.4|3020.56|3012.86|3016.56|3008.86|965
1644122700000|2022-02-06 04:45:00|3018.13|3010.43|3021.43|3013.73|3022.26|3014.56|3018|3010.3|940
1644123000000|2022-02-06 04:50:00|3021.46|3013.76|3020.77|3013.07|3022.74|3015.04|3020.59|3012.89|804
1644123300000|2022-02-06 04:55:00|3020.8|3013.1|3022.92|3015.22|3023.02|3015.32|3020.31|3012.61|822
1644123600000|2022-02-06 05:00:00|3022.9|3015.2|3019.58|3011.88|3024.96|3017.26|3019.55|3011.85|736
1644123900000|2022-02-06 05:05:00|3019.56|3011.86|3021.96|3014.26|3022.82|3015.12|3018.59|3010.89|802
1644124200000|2022-02-06 05:10:00|3022.02|3014.32|3017.08|3009.38|3022.26|3014.56|3016.62|3008.92|791
1644124500000|2022-02-06 05:15:00|3017.12|3009.42|3019.58|3011.88|3021.76|3014.06|3017.03|3009.33|785
1644124800000|2022-02-06 05:20:00|3019.57|3011.87|3022.62|3014.92|3026.43|3018.73|3019.51|3011.81|758
1644125100000|2022-02-06 05:25:00|3022.56|3014.86|3023.36|3015.66|3023.52|3015.82|3018.97|3011.27|758
1644125400000|2022-02-06 05:30:00|3023.35|3015.65|3025.66|3017.96|3026.41|3018.71|3022.92|3015.22|746
1644125700000|2022-02-06 05:35:00|3025.67|3017.97|3022.85|3015.15|3025.68|3017.98|3022.69|3014.99|675
1644126000000|2022-02-06 05:40:00|3022.79|3015.09|3026.63|3018.93|3026.78|3019.08|3020.68|3012.98|759
1644126300000|2022-02-06 05:45:00|3026.47|3018.77|3027.02|3019.32|3027.52|3019.82|3024.94|3017.24|674
1644126600000|2022-02-06 05:50:00|3027.04|3019.34|3023.96|3016.26|3027.04|3019.34|3020.52|3012.82|809
1644126900000|2022-02-06 05:55:00|3024|3016.3|3025.82|3018.12|3026.61|3018.91|3022.39|3014.69|806
1644127200000|2022-02-06 06:00:00|3025.73|3018.03|3023.09|3015.39|3026.14|3018.44|3021.43|3013.73|826
1644127500000|2022-02-06 06:05:00|3023.07|3015.37|3020.65|3012.95|3023.08|3015.38|3016.63|3008.93|850
1644127800000|2022-02-06 06:10:00|3020.63|3012.93|3013.86|3006.16|3020.63|3012.93|3013.78|3006.08|797
1644128100000|2022-02-06 06:15:00|3013.87|3006.17|3009.72|3002.02|3014.09|3006.39|3009.17|3001.47|781
1644128400000|2022-02-06 06:20:00|3009.76|3002.06|3008.7|3001|3010.72|3003.02|3008.5|3000.8|853
1644128700000|2022-02-06 06:25:00|3008.59|3000.89|3014.25|3006.55|3018.63|3010.93|3008.59|3000.89|895
1644129000000|2022-02-06 06:30:00|3014.12|3006.42|3015.22|3007.52|3015.82|3008.12|3011.1|3003.4|729
1644129300000|2022-02-06 06:35:00|3015.19|3007.49|3012.42|3004.72|3018.97|3011.27|3012.38|3004.68|829
1644129600000|2022-02-06 06:40:00|3012.4|3004.7|3010.73|3003.03|3013.39|3005.69|3010.13|3002.43|749
1644129900000|2022-02-06 06:45:00|3010.64|3002.94|3009.59|3001.89|3011.73|3004.03|3009.17|3001.47|722
1644130200000|2022-02-06 06:50:00|3009.55|3001.85|3006.48|2998.78|3009.8|3002.1|3005.34|2997.64|805
1644130500000|2022-02-06 06:55:00|3006.49|2998.79|3008.31|3000.61|3008.57|3000.87|3003.07|2995.37|851
1644130800000|2022-02-06 07:00:00|3008.48|3000.78|3005.78|2998.08|3013.13|3005.43|3004.1|2996.4|892
1644131100000|2022-02-06 07:05:00|3005.68|2997.98|3007.89|3000.19|3010.12|3002.42|3004.03|2996.33|827
1644131400000|2022-02-06 07:10:00|3007.98|3000.28|3010.4|3002.7|3011.17|3003.47|3006.22|2998.52|827
1644131700000|2022-02-06 07:15:00|3010.41|3002.71|3008.33|3000.63|3010.56|3002.86|3005.57|2997.87|751
1644132000000|2022-02-06 07:20:00|3008.34|3000.64|3003.91|2996.21|3011.4|3003.7|3003.74|2996.04|787
1644132300000|2022-02-06 07:25:00|3003.9|2996.2|3001.1|2993.4|3005.31|2997.61|3000.5|2992.8|713
1644132600000|2022-02-06 07:30:00|3001.19|2993.49|3007.08|2999.38|3007.38|2999.68|3000.66|2992.96|706
1644132900000|2022-02-06 07:35:00|3006.97|2999.27|3006.89|2999.19|3007.04|2999.34|3003.16|2995.46|796
1644133200000|2022-02-06 07:40:00|3006.9|2999.2|3012.69|3004.99|3012.88|3005.18|3006.78|2999.08|841
1644133500000|2022-02-06 07:45:00|3012.68|3004.98|3022.52|3014.82|3023|3015.3|3012.59|3004.89|989
1644133800000|2022-02-06 07:50:00|3022.56|3014.86|3020.78|3013.08|3023.01|3015.31|3019.85|3012.15|855
1644134100000|2022-02-06 07:55:00|3020.77|3013.07|3016.8|3009.1|3023.93|3016.23|3016.17|3008.47|855
1644134400000|2022-02-06 08:00:00|3016.76|3009.06|3010.56|3002.86|3017.68|3009.98|3009.17|3001.47|846
1644134700000|2022-02-06 08:05:00|3010.57|3002.87|3012.48|3004.78|3013.27|3005.57|3009.88|3002.18|904
1644135000000|2022-02-06 08:10:00|3012.52|3004.82|3010.21|3002.51|3015.88|3008.18|3009.98|3002.28|905
1644135300000|2022-02-06 08:15:00|3010.2|3002.5|3006.57|2998.87|3010.32|3002.62|3004.36|2996.66|816
1644135600000|2022-02-06 08:20:00|3006.35|2998.65|3007.42|2999.72|3007.89|3000.19|3003.69|2995.99|830
1644135900000|2022-02-06 08:25:00|3007.44|2999.74|3008.1|3000.4|3008.71|3001.01|3007.23|2999.53|685
1644136200000|2022-02-06 08:30:00|3008.16|3000.46|3005.72|2998.02|3008.19|3000.49|3005.11|2997.41|648
1644136500000|2022-02-06 08:35:00|3005.73|2998.03|3017.58|3009.88|3017.75|3010.05|3005.43|2997.73|639
1644136800000|2022-02-06 08:40:00|3017.6|3009.9|3015.6|3007.9|3017.95|3010.25|3013.27|3005.57|706
1644137100000|2022-02-06 08:45:00|3015.68|3007.98|3009.36|3001.66|3015.85|3008.15|3007.71|3000.01|856
1644137400000|2022-02-06 08:50:00|3009.39|3001.69|3013.48|3005.78|3014.1|3006.4|3009.31|3001.61|827
1644137700000|2022-02-06 08:55:00|3013.49|3005.79|3017.2|3009.5|3018.86|3011.16|3012.21|3004.51|838
1644138000000|2022-02-06 09:00:00|3017.29|3009.59|3019.63|3011.93|3020.2|3012.5|3016.69|3008.99|789
1644138300000|2022-02-06 09:05:00|3019.62|3011.92|3017.02|3009.32|3020.98|3013.28|3016.79|3009.09|737
1644138600000|2022-02-06 09:10:00|3016.96|3009.26|3019.52|3011.82|3019.93|3012.23|3015.96|3008.26|466
1644138900000|2022-02-06 09:15:00|3019.58|3011.88|3023.36|3015.66|3023.75|3016.05|3019.58|3011.88|544
1644139200000|2022-02-06 09:20:00|3023.4|3015.7|3022.29|3014.59|3024.04|3016.34|3021.39|3013.69|635
1644139500000|2022-02-06 09:25:00|3022.28|3014.58|3019.34|3011.64|3022.41|3014.71|3018.94|3011.24|724
1644139800000|2022-02-06 09:30:00|3019.36|3011.66|3021.18|3013.48|3022.82|3015.12|3019.27|3011.57|619
1644140100000|2022-02-06 09:35:00|3021.13|3013.43|3020.38|3012.68|3021.16|3013.46|3018.13|3010.43|706
1644140400000|2022-02-06 09:40:00|3020.32|3012.62|3016.54|3008.84|3021.29|3013.59|3016.54|3008.84|735
1644140700000|2022-02-06 09:45:00|3016.57|3008.87|3021.35|3013.65|3021.42|3013.72|3016.5|3008.8|653
1644141000000|2022-02-06 09:50:00|3021.41|3013.71|3020.31|3012.61|3024.04|3016.34|3020.07|3012.37|599
1644141300000|2022-02-06 09:55:00|3020.32|3012.62|3024.38|3016.68|3024.61|3016.91|3019.09|3011.39|609
1644141600000|2022-02-06 10:00:00|3024.37|3016.67|3026.11|3018.41|3027.2|3019.5|3024|3016.3|658
1644141900000|2022-02-06 10:05:00|3026.12|3018.42|3019.85|3012.15|3026.55|3018.85|3019.85|3012.15|695
1644142200000|2022-02-06 10:10:00|3019.84|3012.14|3022.94|3015.24|3024.45|3016.75|3019.84|3012.14|649
1644142500000|2022-02-06 10:15:00|3022.96|3015.26|3022.31|3014.61|3022.96|3015.26|3019.22|3011.52|764
1644142800000|2022-02-06 10:20:00|3022.24|3014.54|3016.73|3009.03|3023.36|3015.66|3016.68|3008.98|636
1644143100000|2022-02-06 10:25:00|3016.71|3009.01|3016.9|3009.2|3021.96|3014.26|3016.29|3008.59|726
1644143400000|2022-02-06 10:30:00|3016.92|3009.22|3009.42|3001.72|3017.26|3009.56|3009.35|3001.65|658
1644143700000|2022-02-06 10:35:00|3009.43|3001.73|3010.94|3003.24|3013.71|3006.01|3009.43|3001.73|705
1644144000000|2022-02-06 10:40:00|3010.95|3003.25|3012.77|3005.07|3013.89|3006.19|3010.82|3003.12|724
1644144300000|2022-02-06 10:45:00|3012.75|3005.05|3009.45|3001.75|3012.75|3005.05|3007.57|2999.87|712
1644144600000|2022-02-06 10:50:00|3009.5|3001.8|3011.82|3004.12|3014.44|3006.74|3009.48|3001.78|728
1644144900000|2022-02-06 10:55:00|3011.81|3004.11|3013.12|3005.42|3013.61|3005.91|3011.59|3003.89|734
1644145200000|2022-02-06 11:00:00|3013|3005.3|3012.29|3004.59|3018.32|3010.62|3011.66|3003.96|801
1644145500000|2022-02-06 11:05:00|3012.28|3004.58|3009.2|3001.5|3012.29|3004.59|3009.13|3001.43|825
1644145800000|2022-02-06 11:10:00|3009.16|3001.46|3010.32|3002.62|3011.05|3003.35|3008.66|3000.96|781
1644146100000|2022-02-06 11:15:00|3010.26|3002.56|3009.71|3002.01|3013.71|3006.01|3009.57|3001.87|736
1644146400000|2022-02-06 11:20:00|3009.66|3001.96|3011.71|3004.01|3012.69|3004.99|3009.34|3001.64|554
1644146700000|2022-02-06 11:25:00|3011.89|3004.19|3012.04|3004.34|3012.29|3004.59|3010.72|3003.02|614
1644147000000|2022-02-06 11:30:00|3012.05|3004.35|3010.22|3002.52|3012.31|3004.61|3009.01|3001.31|674
1644147300000|2022-02-06 11:35:00|3010.21|3002.51|3013.21|3005.51|3014.54|3006.84|3009.97|3002.27|690
1644147600000|2022-02-06 11:40:00|3013.19|3005.49|3008.55|3000.85|3015.05|3007.35|3008.53|3000.83|745
1644147900000|2022-02-06 11:45:00|3008.54|3000.84|3008.52|3000.82|3008.55|3000.85|3003.81|2996.11|846
1644148200000|2022-02-06 11:50:00|3008.4|3000.7|3012.45|3004.75|3012.6|3004.9|3007.82|3000.12|934
1644148500000|2022-02-06 11:55:00|3012.46|3004.76|3011.83|3004.13|3012.65|3004.95|3009.19|3001.49|883
1644148800000|2022-02-06 12:00:00|3011.81|3004.11|3010.25|3002.55|3013.01|3005.31|3010.06|3002.36|916
1644149100000|2022-02-06 12:05:00|3010.26|3002.56|3020.18|3012.48|3020.42|3012.72|3010.24|3002.54|922
1644149400000|2022-02-06 12:10:00|3020.19|3012.49|3018.81|3011.11|3020.19|3012.49|3016.2|3008.5|827
1644149700000|2022-02-06 12:15:00|3018.8|3011.1|3018.57|3010.87|3021.22|3013.52|3017.65|3009.95|799
1644150000000|2022-02-06 12:20:00|3018.6|3010.9|3017.3|3009.6|3019.03|3011.33|3015.46|3007.76|738
1644150300000|2022-02-06 12:25:00|3017.31|3009.61|3018.61|3010.91|3018.84|3011.14|3016.74|3009.04|666
1644150600000|2022-02-06 12:30:00|3018.72|3011.02|3019.21|3011.51|3021.57|3013.87|3018.72|3011.02|699
1644150900000|2022-02-06 12:35:00|3019.23|3011.53|3017.86|3010.16|3019.57|3011.87|3016.25|3008.55|668
1644151200000|2022-02-06 12:40:00|3017.85|3010.15|3014.75|3007.05|3017.85|3010.15|3014.46|3006.76|684
1644151500000|2022-02-06 12:45:00|3014.79|3007.09|3007.38|2999.68|3014.83|3007.13|3006.36|2998.66|816
1644151800000|2022-02-06 12:50:00|3007.4|2999.7|3010.06|3002.36|3010.18|3002.48|3006.08|2998.38|869
1644152100000|2022-02-06 12:55:00|3010.04|3002.34|3014.97|3007.27|3015.6|3007.9|3007.94|3000.24|863
1644152400000|2022-02-06 13:00:00|3014.94|3007.24|3016.03|3008.33|3019.94|3012.24|3012.86|3005.16|816
1644152700000|2022-02-06 13:05:00|3016.02|3008.32|3023.51|3015.81|3023.91|3016.21|3015.46|3007.76|927
1644153000000|2022-02-06 13:10:00|3023.32|3015.62|3011.25|3003.55|3025.08|3017.38|3011.05|3003.35|1067
1644153300000|2022-02-06 13:15:00|3011.28|3003.58|3012.51|3004.81|3013.99|3006.29|3006.96|2999.26|942
1644153600000|2022-02-06 13:20:00|3012.53|3004.83|3019.01|3011.31|3020.09|3012.39|3009.4|3001.7|867
1644153900000|2022-02-06 13:25:00|3019.08|3011.38|3022.2|3014.5|3023.63|3015.93|3017.88|3010.18|876
1644154200000|2022-02-06 13:30:00|3022.19|3014.49|3022.4|3014.7|3023.82|3016.12|3019.06|3011.36|862
1644154500000|2022-02-06 13:35:00|3022.38|3014.68|3020.64|3012.94|3023.86|3016.16|3017.22|3009.52|919
1644154800000|2022-02-06 13:40:00|3020.62|3012.92|3020.75|3013.05|3021.56|3013.86|3018.26|3010.56|880
1644155100000|2022-02-06 13:45:00|3020.72|3013.02|3021.42|3013.72|3021.65|3013.95|3018.3|3010.6|834
1644155400000|2022-02-06 13:50:00|3021.41|3013.71|3020.74|3013.04|3021.95|3014.25|3018.72|3011.02|860
1644155700000|2022-02-06 13:55:00|3020.73|3013.03|3019.52|3011.82|3022.1|3014.4|3017.91|3010.21|831
1644156000000|2022-02-06 14:00:00|3019.54|3011.84|3018.86|3011.16|3023.03|3015.33|3017.25|3009.55|890
1644156300000|2022-02-06 14:05:00|3018.87|3011.17|3020.75|3013.05|3021.3|3013.6|3018.3|3010.6|857
1644156600000|2022-02-06 14:10:00|3020.78|3013.08|3018.96|3011.26|3021.61|3013.91|3017.74|3010.04|744
1644156900000|2022-02-06 14:15:00|3018.97|3011.27|3022.55|3014.85|3022.59|3014.89|3018.94|3011.24|770
1644157200000|2022-02-06 14:20:00|3022.45|3014.75|3023.54|3015.84|3023.77|3016.07|3021.02|3013.32|811
1644157500000|2022-02-06 14:25:00|3023.56|3015.86|3024.96|3017.26|3024.97|3017.27|3023.47|3015.77|857
1644157800000|2022-02-06 14:30:00|3024.97|3017.27|3026.37|3018.67|3048.32|3040.62|3018.82|3011.12|1070
1644158100000|2022-02-06 14:35:00|3026.45|3018.75|3018.62|3010.92|3026.97|3019.27|3005.62|2997.92|1121
1644158400000|2022-02-06 14:40:00|3018.59|3010.89|2997.14|2989.44|3018.65|3010.95|2990.83|2983.13|1113
1644158700000|2022-02-06 14:45:00|2997.1|2989.4|2981.09|2973.39|3005.67|2997.97|2978.01|2970.31|1140
1644159000000|2022-02-06 14:50:00|2981.08|2973.38|2988.61|2980.91|2991.75|2984.05|2979.51|2971.81|1098
1644159300000|2022-02-06 14:55:00|2988.57|2980.87|2982.35|2974.65|2990.26|2982.56|2978.95|2971.25|1090
1644159600000|2022-02-06 15:00:00|2982.38|2974.68|2965.53|2957.83|2982.49|2974.79|2958.35|2950.65|1129
1644159900000|2022-02-06 15:05:00|2965.5|2957.8|2978.63|2970.93|2985.12|2977.42|2964.25|2956.55|1101
1644160200000|2022-02-06 15:10:00|2978.53|2970.83|2977.45|2969.75|2980.31|2972.61|2971.35|2963.65|1061
1644160500000|2022-02-06 15:15:00|2977.48|2969.78|2978.86|2971.16|2984.44|2976.74|2975.56|2967.86|1025
1644160800000|2022-02-06 15:20:00|2978.88|2971.18|2981.97|2974.27|2983.98|2976.28|2978.41|2970.71|1004
1644161100000|2022-02-06 15:25:00|2981.81|2974.11|2992.57|2984.87|2992.57|2984.87|2980.63|2972.93|1001
1644161400000|2022-02-06 15:30:00|2992.6|2984.9|2995.77|2988.07|3000.64|2992.94|2988.9|2981.2|1046
1644161700000|2022-02-06 15:35:00|2995.79|2988.09|2985.55|2977.85|2997.98|2990.28|2984|2976.3|1037
1644162000000|2022-02-06 15:40:00|2985.62|2977.92|2979.65|2971.95|2990.28|2982.58|2978.74|2971.04|963
1644162300000|2022-02-06 15:45:00|2979.64|2971.94|2999.14|2991.44|3000.2|2992.5|2979.64|2971.94|1013
1644162600000|2022-02-06 15:50:00|2999.13|2991.43|2997.82|2990.12|3001.35|2993.65|2994.69|2986.99|984
1644162900000|2022-02-06 15:55:00|2997.65|2989.95|2997.15|2989.45|2999.03|2991.33|2994.02|2986.32|914
1644163200000|2022-02-06 16:00:00|2997.22|2989.52|2986.52|2978.82|2999.12|2991.42|2985.8|2978.1|1078
1644163500000|2022-02-06 16:05:00|2986.53|2978.83|2987.73|2980.03|2988.58|2980.88|2984.2|2976.5|916
1644163800000|2022-02-06 16:10:00|2987.9|2980.2|2986.79|2979.09|2994.43|2986.73|2985.81|2978.11|995
1644164100000|2022-02-06 16:15:00|2986.74|2979.04|2993.58|2985.88|2994.84|2987.14|2986.74|2979.04|965
1644164400000|2022-02-06 16:20:00|2993.64|2985.94|2997.65|2989.95|2999.38|2991.68|2993.41|2985.71|960
1644164700000|2022-02-06 16:25:00|2997.9|2990.2|2997.52|2989.82|3000.99|2993.29|2995.97|2988.27|896
1644165000000|2022-02-06 16:30:00|2997.53|2989.83|3004.15|2996.45|3004.3|2996.6|2996.88|2989.18|920
1644165300000|2022-02-06 16:35:00|3004.21|2996.51|3005.78|2998.08|3010.24|3002.54|3001.73|2994.03|1004
1644165600000|2022-02-06 16:40:00|3005.8|2998.1|2997.92|2990.22|3008.92|3001.22|2995.83|2988.13|914
1644165900000|2022-02-06 16:45:00|2998.04|2990.34|3004.65|2996.95|3005.8|2998.1|2998.04|2990.34|914
1644166200000|2022-02-06 16:50:00|3004.64|2996.94|3006.21|2998.51|3006.75|2999.05|3003.13|2995.43|894
1644166500000|2022-02-06 16:55:00|3006.22|2998.52|3007.85|3000.15|3010.77|3003.07|3006.22|2998.52|919
1644166800000|2022-02-06 17:00:00|3007.86|3000.16|3008.7|3001|3010.91|3003.21|3005.61|2997.91|914
1644167100000|2022-02-06 17:05:00|3008.66|3000.96|3015.07|3007.37|3015.11|3007.41|3003.94|2996.24|962
1644167400000|2022-02-06 17:10:00|3015.01|3007.31|3008.28|3000.58|3015.71|3008.01|3008.18|3000.48|851
1644167700000|2022-02-06 17:15:00|3008.29|3000.59|3011.63|3003.93|3013.5|3005.8|3008.12|3000.42|897
1644168000000|2022-02-06 17:20:00|3011.64|3003.94|3014.38|3006.68|3014.67|3006.97|3011.32|3003.62|798
1644168300000|2022-02-06 17:25:00|3014.37|3006.67|3012.31|3004.61|3015.19|3007.49|3008.37|3000.67|873
1644168600000|2022-02-06 17:30:00|3012.45|3004.75|3009.03|3001.33|3012.9|3005.2|3008.24|3000.54|924
1644168900000|2022-02-06 17:35:00|3009.06|3001.36|3012.08|3004.38|3013.15|3005.45|3008.2|3000.5|935
1644169200000|2022-02-06 17:40:00|3012.06|3004.36|3004.81|2997.11|3015.17|3007.47|3000.23|2992.53|988
1644169500000|2022-02-06 17:45:00|3004.91|2997.21|3005.46|2997.76|3007.87|3000.17|3004.21|2996.51|939
1644169800000|2022-02-06 17:50:00|3005.56|2997.86|3009.58|3001.88|3010.21|3002.51|3004.61|2996.91|943
1644170100000|2022-02-06 17:55:00|3009.46|3001.76|3007.61|2999.91|3010.24|3002.54|3003.49|2995.79|876
1644170400000|2022-02-06 18:00:00|3007.45|2999.75|3010.26|3002.56|3011.11|3003.41|3004.9|2997.2|873
1644170700000|2022-02-06 18:05:00|3010.33|3002.63|3005.93|2998.23|3010.9|3003.2|3003.75|2996.05|867
1644171000000|2022-02-06 18:10:00|3006.09|2998.39|3003.51|2995.81|3008.03|3000.33|3003.51|2995.81|882
1644171300000|2022-02-06 18:15:00|3003.58|2995.88|3002.08|2994.38|3007.67|2999.97|3001.31|2993.61|952
1644171600000|2022-02-06 18:20:00|3002.09|2994.39|2996.2|2988.5|3002.79|2995.09|2996.11|2988.41|942
1644171900000|2022-02-06 18:25:00|2996.21|2988.51|2995.95|2988.25|2996.88|2989.18|2993.06|2985.36|928
1644172200000|2022-02-06 18:30:00|2996.1|2988.4|2993.31|2985.61|2996.1|2988.4|2993.3|2985.6|918
1644172500000|2022-02-06 18:35:00|2993.33|2985.63|2995.54|2987.84|2999.35|2991.65|2993.33|2985.63|948
1644172800000|2022-02-06 18:40:00|2995.58|2987.88|2998.54|2990.84|3002.23|2994.53|2995.4|2987.7|872
1644173100000|2022-02-06 18:45:00|2998.55|2990.85|2997.91|2990.21|3000.13|2992.43|2995.54|2987.84|897
1644173400000|2022-02-06 18:50:00|2997.92|2990.22|2988.66|2980.96|2998.23|2990.53|2987.31|2979.61|905
1644173700000|2022-02-06 18:55:00|2988.56|2980.86|2991.41|2983.71|2991.41|2983.71|2985.76|2978.06|958
1644174000000|2022-02-06 19:00:00|2991.42|2983.72|2992.08|2984.38|2995.55|2987.85|2989.16|2981.46|934
1644174300000|2022-02-06 19:05:00|2992.04|2984.34|2992.62|2984.92|2995.26|2987.56|2991.2|2983.5|876
1644174600000|2022-02-06 19:10:00|2992.57|2984.87|2992.09|2984.39|2993.92|2986.22|2991.03|2983.33|859
1644174900000|2022-02-06 19:15:00|2992.1|2984.4|2996.64|2988.94|2997.06|2989.36|2992.1|2984.4|851
1644175200000|2022-02-06 19:20:00|2996.69|2988.99|3002.06|2994.36|3002.06|2994.36|2996.55|2988.85|840
1644175500000|2022-02-06 19:25:00|3002.03|2994.33|3004.69|2996.99|3004.69|2996.99|2998.47|2990.77|850
1644175800000|2022-02-06 19:30:00|3004.75|2997.05|3003.42|2995.72|3006.77|2999.07|3002.44|2994.74|819
1644176100000|2022-02-06 19:35:00|3003.39|2995.69|3004.83|2997.13|3004.84|2997.14|3001.44|2993.74|860
1644176400000|2022-02-06 19:40:00|3004.84|2997.14|3003.99|2996.29|3006.44|2998.74|3000.54|2992.84|875
1644176700000|2022-02-06 19:45:00|3004.09|2996.39|3006.63|2998.93|3006.92|2999.22|3003.05|2995.35|830
1644177000000|2022-02-06 19:50:00|3006.64|2998.94|3004.44|2996.74|3006.65|2998.95|3003.88|2996.18|858
1644177300000|2022-02-06 19:55:00|3004.51|2996.81|3006.85|2999.15|3008|3000.3|3004.33|2996.63|802
1644177600000|2022-02-06 20:00:00|3006.86|2999.16|3006.34|2998.64|3007.79|3000.09|3001.34|2993.64|823
1644177900000|2022-02-06 20:05:00|3006.33|2998.63|3007.02|2999.32|3008.06|3000.36|3005.22|2997.52|820
1644178200000|2022-02-06 20:10:00|3007.12|2999.42|3003.18|2995.48|3007.51|2999.81|3002.61|2994.91|784
1644178500000|2022-02-06 20:15:00|3003.23|2995.53|3002.26|2994.56|3004.86|2997.16|3000.98|2993.28|911
1644178800000|2022-02-06 20:20:00|3002.2|2994.5|3002.45|2994.75|3003.41|2995.71|2996.3|2988.6|895
1644179100000|2022-02-06 20:25:00|3002.44|2994.74|3004.08|2996.38|3004.21|2996.51|2999.66|2991.96|820
1644179400000|2022-02-06 20:30:00|3004.07|2996.37|3005.96|2998.26|3006.95|2999.25|3002.2|2994.5|821
1644179700000|2022-02-06 20:35:00|3005.93|2998.23|3005.84|2996.64|3006.37|2998.4|3004.64|2995.44|778
1644180000000|2022-02-06 20:40:00|3005.89|2996.69|2998.55|2989.35|3006.3|2997.1|2997.47|2988.27|871
1644180300000|2022-02-06 20:45:00|2998.57|2989.37|2988.47|2979.27|3000.09|2990.89|2986.12|2976.92|871
1644180600000|2022-02-06 20:50:00|2988.28|2979.08|2984.85|2975.65|2989.37|2980.17|2982.59|2973.39|969
1644180900000|2022-02-06 20:55:00|2984.87|2975.67|2991.58|2982.38|2994.24|2985.04|2984.84|2975.64|908
1644181200000|2022-02-06 21:00:00|2991.53|2982.33|2993.76|2984.56|2994.96|2985.76|2991.53|2982.33|863
1644181500000|2022-02-06 21:05:00|2993.68|2984.48|2995.96|2986.76|2996.09|2986.89|2987.58|2978.38|848
1644181800000|2022-02-06 21:10:00|2995.95|2986.75|2991.17|2981.97|2996.22|2987.02|2989.95|2980.75|819
1644182100000|2022-02-06 21:15:00|2991.08|2981.88|2998.41|2989.21|2999.51|2990.31|2990.64|2981.44|831
1644182400000|2022-02-06 21:20:00|2998.38|2989.18|2999.69|2990.49|3000.26|2991.06|2997.05|2987.85|734
1644182700000|2022-02-06 21:25:00|2999.68|2990.48|3004.71|2995.51|3005.99|2996.79|2998.91|2989.71|925
1644183000000|2022-02-06 21:30:00|3004.76|2995.56|3006.84|2997.64|3006.96|2997.76|3003.58|2994.38|877
1644183300000|2022-02-06 21:35:00|3006.81|2997.61|3005.35|2996.15|3008.02|2998.82|3004.87|2995.67|855
1644183600000|2022-02-06 21:40:00|3005.36|2996.16|3005.44|2996.24|3005.82|2996.62|3002.43|2993.23|865
1644183900000|2022-02-06 21:45:00|3005.48|2996.28|3004.16|2994.96|3005.78|2996.58|3003.42|2994.22|789
1644184200000|2022-02-06 21:50:00|3004.17|2994.97|3005.31|2996.11|3005.6|2996.4|3003.46|2994.26|782
1644184500000|2022-02-06 21:55:00|3005.29|2996.09|3000.88|2991.68|3005.45|2996.25|3000.48|2991.28|875
1644184800000|2022-02-06 22:00:00|3000.89|2991.69|3002.22|2994.52|3004.66|2995.46|2999.14|2989.94|876
1644185100000|2022-02-06 22:05:00|3002.13|2994.43|3003.19|2995.49|3003.36|2995.66|2998.76|2991.06|874
1644185400000|2022-02-06 22:10:00|3003.2|2995.5|3002.92|2995.22|3003.58|2995.88|3000.73|2993.03|789
1644185700000|2022-02-06 22:15:00|3002.96|2995.26|3003.14|2995.44|3003.19|2995.49|3001.52|2993.82|827
1644186000000|2022-02-06 22:20:00|3003.12|2995.42|3004.68|2996.98|3007.42|2999.72|3002.88|2995.18|710
1644186300000|2022-02-06 22:25:00|3004.25|2996.55|3000.2|2992.5|3004.78|2997.08|2999.82|2992.12|863
1644186600000|2022-02-06 22:30:00|3000.18|2992.48|3002|2994.3|3002.06|2994.36|2999.81|2992.11|737
1644186900000|2022-02-06 22:35:00|3002.05|2994.35|3003.64|2995.94|3003.77|2996.07|3001.7|2994|702
1644187200000|2022-02-06 22:40:00|3003.57|2995.87|3006.31|2998.61|3006.66|2998.96|3002.29|2994.59|810
1644187500000|2022-02-06 22:45:00|3006.35|2998.65|3003.36|2995.66|3006.7|2999|3002.8|2995.1|884
1644187800000|2022-02-06 22:50:00|3003.33|2995.63|2998.82|2991.12|3003.57|2995.87|2992.33|2984.63|1019
1644188100000|2022-02-06 22:55:00|2998.83|2991.13|2994.48|2986.78|2998.94|2991.24|2989.94|2982.24|914
1644188400000|2022-02-06 23:00:00|2994.44|2986.74|2993.22|2985.52|3002.72|2995.02|2989.31|2981.61|1124
1644188700000|2022-02-06 23:05:00|2993.16|2985.46|3008.78|3001.08|3008.78|3001.08|2990.95|2983.25|1102
1644189000000|2022-02-06 23:10:00|3009.02|3001.32|3007.94|3000.24|3027.42|3019.72|3005.15|2997.45|1146
1644189300000|2022-02-06 23:15:00|3007.79|3000.09|3029.29|3021.59|3031.66|3023.96|3007.79|3000.09|1149
1644189600000|2022-02-06 23:20:00|3029.2|3021.5|3044|3036.3|3045.4|3037.7|3028.94|3021.24|1157
1644189900000|2022-02-06 23:25:00|3043.78|3036.08|3037.13|3029.43|3047.59|3039.89|3034.53|3026.83|1129
1644190200000|2022-02-06 23:30:00|3037.16|3029.46|3050.84|3043.14|3051.64|3043.94|3037.16|3029.46|1080
1644190500000|2022-02-06 23:35:00|3050.93|3043.23|3047.72|3040.02|3053.91|3046.21|3043.36|3035.66|1027
1644190800000|2022-02-06 23:40:00|3047.85|3040.15|3074.43|3066.73|3074.43|3066.73|3047.58|3039.88|1084
1644191100000|2022-02-06 23:45:00|3075.07|3067.37|3064.57|3056.87|3079.56|3071.86|3063.27|3055.57|1133
1644191400000|2022-02-06 23:50:00|3064.56|3056.86|3065.47|3057.77|3066.67|3058.97|3060.74|3053.04|1108
1644191700000|2022-02-06 23:55:00|3065.18|3057.48|3061.96|3054.26|3066.06|3058.36|3060.47|3052.77|1070
1644192000000|2022-02-07 00:00:00|3061.8|3054.1|3057.5|3049.8|3068.85|3061.15|3051.91|3044.21|1127
1644192300000|2022-02-07 00:05:00|3057.14|3049.44|3048.15|3040.45|3059.83|3052.13|3048.02|3040.32|1081
1644192600000|2022-02-07 00:10:00|3048.21|3040.51|3036.8|3029.1|3048.68|3040.98|3033.61|3025.91|1103
1644192900000|2022-02-07 00:15:00|3036.81|3029.11|3026.29|3018.59|3042.25|3034.55|3026.29|3018.59|1107
1644193200000|2022-02-07 00:20:00|3025.83|3018.13|3025.53|3017.83|3037.08|3029.38|3023.02|3015.32|1076
1644193500000|2022-02-07 00:25:00|3025.51|3017.81|3019.1|3011.4|3025.64|3017.94|3008.99|3001.29|1130
1644193800000|2022-02-07 00:30:00|3019.09|3011.39|3015.2|3007.5|3023.43|3015.73|3014.96|3007.26|1061
1644194100000|2022-02-07 00:35:00|3015.15|3007.45|3010.01|3002.31|3018.18|3010.48|3007.38|2999.68|1069
1644194400000|2022-02-07 00:40:00|3009.75|3002.05|3010.18|3002.48|3013.22|3005.52|3007.7|3000|1065
1644194700000|2022-02-07 00:45:00|3010.34|3002.64|3006.09|2998.39|3011.98|3004.28|2999.39|2991.69|993
1644195000000|2022-02-07 00:50:00|3006.05|2998.35|3014.81|3007.11|3015.51|3007.81|3004.83|2997.13|1019
1644195300000|2022-02-07 00:55:00|3015.11|3007.41|3016.37|3008.67|3017.78|3010.08|3013.67|3005.97|972
1644195600000|2022-02-07 01:00:00|3016.38|3008.68|3009.67|3001.97|3018.65|3010.95|3007.66|2999.96|1049
1644195900000|2022-02-07 01:05:00|3009.65|3001.95|3005.95|2998.25|3011.51|3003.81|3005.67|2997.97|972
1644196200000|2022-02-07 01:10:00|3005.92|2998.22|3011.98|3004.28|3012.03|3004.33|3002.72|2995.02|990
1644196500000|2022-02-07 01:15:00|3011.72|3004.02|3014.21|3006.51|3014.69|3006.99|3010.94|3003.24|1017
1644196800000|2022-02-07 01:20:00|3014.18|3006.48|3011.76|3004.06|3015.81|3008.11|3007.29|2999.59|1007
1644197100000|2022-02-07 01:25:00|3011.84|3004.14|3017.41|3009.71|3022.97|3015.27|3011.84|3004.14|1066
1644197400000|2022-02-07 01:30:00|3017.69|3009.99|3024.44|3016.74|3025.23|3017.53|3017.57|3009.87|965
1644197700000|2022-02-07 01:35:00|3024.5|3016.8|3034.44|3026.74|3036.86|3029.16|3023.37|3015.67|1017
1644198000000|2022-02-07 01:40:00|3034.47|3026.77|3028.68|3020.98|3035.36|3027.66|3023.78|3016.08|1093
1644198300000|2022-02-07 01:45:00|3028.65|3020.95|3031.83|3024.13|3037.01|3029.31|3027.82|3020.12|1063
1644198600000|2022-02-07 01:50:00|3032.18|3024.48|3029.3|3021.6|3033.88|3026.18|3026.8|3019.1|997
1644198900000|2022-02-07 01:55:00|3029.27|3021.57|3025.78|3018.08|3029.93|3022.23|3021.66|3013.96|978
1644199200000|2022-02-07 02:00:00|3025.86|3018.16|3031.03|3023.33|3035.06|3027.36|3025.39|3017.69|1083
1644199500000|2022-02-07 02:05:00|3031.01|3023.31|3029.33|3021.63|3032.68|3024.98|3028.88|3021.18|1020
1644199800000|2022-02-07 02:10:00|3029.13|3021.43|3028.02|3020.32|3029.8|3022.1|3023.39|3015.69|1011
1644200100000|2022-02-07 02:15:00|3027.99|3020.29|3027.73|3020.03|3032.59|3024.89|3027.22|3019.52|1019
1644200400000|2022-02-07 02:20:00|3027.78|3020.08|3037.41|3029.71|3037.41|3029.71|3027.75|3020.05|997
1644200700000|2022-02-07 02:25:00|3037.26|3029.56|3039.51|3031.81|3039.64|3031.94|3032.89|3025.19|1002
1644201000000|2022-02-07 02:30:00|3039.46|3031.76|3042.31|3034.61|3042.79|3035.09|3038.19|3030.49|1025
1644201300000|2022-02-07 02:35:00|3042.32|3034.62|3047.78|3040.08|3047.9|3040.2|3041.2|3033.5|1002
1644201600000|2022-02-07 02:40:00|3047.75|3040.05|3054.33|3046.63|3055.03|3047.33|3043.55|3035.85|1040
1644201900000|2022-02-07 02:45:00|3054.3|3046.6|3053.13|3045.43|3064.55|3056.85|3052.81|3045.11|1105
1644202200000|2022-02-07 02:50:00|3053.3|3045.6|3048.24|3040.54|3053.75|3046.05|3044.53|3036.83|1059
1644202500000|2022-02-07 02:55:00|3047.99|3040.29|3040.79|3033.09|3048.2|3040.5|3040.32|3032.62|1030
1644202800000|2022-02-07 03:00:00|3040.98|3033.28|3047.34|3039.64|3048.7|3041|3040.97|3033.27|884
1644203100000|2022-02-07 03:05:00|3047.37|3039.67|3056.36|3048.66|3059.73|3052.03|3047.23|3039.53|941
1644203400000|2022-02-07 03:10:00|3056.33|3048.63|3050.13|3042.43|3058.86|3051.16|3048.76|3041.06|1055
1644203700000|2022-02-07 03:15:00|3050.1|3042.4|3054.09|3046.39|3056.43|3048.73|3050.1|3042.4|1002
1644204000000|2022-02-07 03:20:00|3053.84|3046.14|3056.93|3049.23|3057.9|3050.2|3050.06|3042.36|887
1644204300000|2022-02-07 03:25:00|3056.97|3049.27|3063.76|3056.06|3069.35|3061.65|3056.87|3049.17|899
1644204600000|2022-02-07 03:30:00|3064.23|3056.53|3066.02|3058.32|3067.83|3060.13|3054.31|3046.61|1097
1644204900000|2022-02-07 03:35:00|3066.09|3058.39|3070.84|3063.14|3079.09|3071.39|3066.09|3058.39|1068
1644205200000|2022-02-07 03:40:00|3070.66|3062.96|3069.98|3062.28|3077.76|3070.06|3069.37|3061.67|1067
1644205500000|2022-02-07 03:45:00|3070.03|3062.33|3067.6|3059.9|3072.82|3065.12|3063.24|3055.54|1017
1644205800000|2022-02-07 03:50:00|3067.74|3060.04|3074.75|3067.05|3076.45|3068.75|3067.29|3059.59|1031
1644206100000|2022-02-07 03:55:00|3074.79|3067.09|3075.65|3067.95|3080.64|3072.94|3074.17|3066.47|992
1644206400000|2022-02-07 04:00:00|3075.67|3067.97|3069.45|3061.75|3079.76|3072.06|3068.15|3060.45|1061
1644206700000|2022-02-07 04:05:00|3069.3|3061.6|3065.8|3058.1|3072.28|3064.58|3065.21|3057.51|974
1644207000000|2022-02-07 04:10:00|3065.71|3058.01|3066.06|3058.36|3068.14|3060.44|3062.25|3054.55|979
1644207300000|2022-02-07 04:15:00|3066.03|3058.33|3075.05|3067.35|3076.84|3069.14|3066|3058.3|975
1644207600000|2022-02-07 04:20:00|3075.25|3067.55|3090.64|3082.94|3092.53|3084.83|3073.11|3065.41|1094
1644207900000|2022-02-07 04:25:00|3090.73|3083.03|3086.67|3078.97|3091.28|3083.58|3085.45|3077.75|977
1644208200000|2022-02-07 04:30:00|3086.6|3078.9|3090.05|3082.35|3090.84|3083.14|3080.46|3072.76|946
1644208500000|2022-02-07 04:35:00|3090.06|3082.36|3089.25|3081.55|3090.09|3082.39|3084.5|3076.8|875
1644208800000|2022-02-07 04:40:00|3089.3|3081.6|3086.2|3078.5|3091.24|3083.54|3086.15|3078.45|817
1644209100000|2022-02-07 04:45:00|3086.13|3078.43|3081.98|3074.28|3087.33|3079.63|3080.8|3073.1|980
1644209400000|2022-02-07 04:50:00|3081.7|3074|3088.75|3081.05|3092.01|3084.31|3078.7|3071|1014
1644209700000|2022-02-07 04:55:00|3088.95|3081.25|3092.65|3084.95|3093.36|3085.66|3087.99|3080.29|1037
1644210000000|2022-02-07 05:00:00|3092.62|3084.92|3087.75|3080.05|3093.23|3085.53|3087.06|3079.36|794
1644210300000|2022-02-07 05:05:00|3087.72|3080.02|3092.94|3085.24|3093.67|3085.97|3087.35|3079.65|722
1644210600000|2022-02-07 05:10:00|3092.97|3085.27|3098.37|3090.67|3102.48|3094.78|3089.23|3081.53|996
1644210900000|2022-02-07 05:15:00|3098.32|3090.62|3099.23|3091.53|3102.51|3094.81|3095.24|3087.54|1025
1644211200000|2022-02-07 05:20:00|3099.21|3091.51|3098.84|3091.14|3099.71|3092.01|3095.08|3087.38|1005
1644211500000|2022-02-07 05:25:00|3098.95|3091.25|3101.29|3093.59|3113.81|3106.11|3098.46|3090.76|959
1644211800000|2022-02-07 05:30:00|3101.36|3093.66|3104.14|3096.44|3106.24|3098.54|3098.28|3090.58|1045
1644212100000|2022-02-07 05:35:00|3104.15|3096.45|3099.25|3091.55|3105.82|3098.12|3098.29|3090.59|1032
1644212400000|2022-02-07 05:40:00|3099.26|3091.56|3096.01|3088.31|3099.42|3091.72|3094.89|3087.19|1019
1644212700000|2022-02-07 05:45:00|3096.02|3088.32|3098.91|3091.21|3099.31|3091.61|3091.08|3083.38|880
1644213000000|2022-02-07 05:50:00|3098.94|3091.24|3098.53|3090.83|3101.36|3093.66|3098.43|3090.73|862
1644213300000|2022-02-07 05:55:00|3098.55|3090.85|3099|3091.3|3100.35|3092.65|3096.78|3089.08|892
1644213600000|2022-02-07 06:00:00|3098.85|3091.15|3101.75|3094.05|3105.17|3097.47|3098.13|3090.43|984
1644213900000|2022-02-07 06:05:00|3101.42|3093.72|3108.98|3101.28|3111.1|3103.4|3101.33|3093.63|863
1644214200000|2022-02-07 06:10:00|3108.94|3101.24|3105.9|3098.2|3110.65|3102.95|3102.6|3094.9|923
1644214500000|2022-02-07 06:15:00|3105.87|3098.17|3104.6|3096.9|3106.56|3098.86|3102.95|3095.25|911
1644214800000|2022-02-07 06:20:00|3104.35|3096.65|3098.38|3090.68|3108.14|3100.44|3098|3090.3|986
1644215100000|2022-02-07 06:25:00|3098.36|3090.66|3097.13|3089.43|3100.2|3092.5|3095.93|3088.23|936
1644215400000|2022-02-07 06:30:00|3097.11|3089.41|3093.89|3086.19|3098.74|3091.04|3092.68|3084.98|917
1644215700000|2022-02-07 06:35:00|3093.98|3086.28|3088.5|3080.8|3094.64|3086.94|3086.45|3078.75|911
1644216000000|2022-02-07 06:40:00|3088.53|3080.83|3093.87|3086.17|3094.42|3086.72|3088.33|3080.63|929
1644216300000|2022-02-07 06:45:00|3093.84|3086.14|3096.66|3088.96|3096.67|3088.97|3091.43|3083.73|876
1644216600000|2022-02-07 06:50:00|3096.86|3089.16|3090.78|3083.08|3098.01|3090.31|3090.2|3082.5|768
1644216900000|2022-02-07 06:55:00|3090.8|3083.1|3095.79|3088.09|3096.37|3088.67|3090.74|3083.04|1010
1644217200000|2022-02-07 07:00:00|3095.8|3088.1|3098.93|3091.23|3099.69|3091.99|3095.79|3088.09|951
1644217500000|2022-02-07 07:05:00|3098.91|3091.21|3092.71|3085.01|3100.1|3092.4|3091.03|3083.33|930
1644217800000|2022-02-07 07:10:00|3092.67|3084.97|3095.49|3087.79|3096.15|3088.45|3092|3084.3|762
1644218100000|2022-02-07 07:15:00|3095.52|3087.82|3092.62|3084.92|3096.27|3088.57|3090.3|3082.6|929
1644218400000|2022-02-07 07:20:00|3092.67|3084.97|3094.3|3086.6|3095.38|3087.68|3091.75|3084.05|910
1644218700000|2022-02-07 07:25:00|3094.31|3086.61|3095.46|3087.76|3095.76|3088.06|3092.47|3084.77|882
1644219000000|2022-02-07 07:30:00|3095.53|3087.83|3092.54|3084.84|3096.06|3088.36|3089.35|3081.65|715
1644219300000|2022-02-07 07:35:00|3092.56|3084.86|3091|3083.3|3092.58|3084.88|3088.84|3081.14|886
1644219600000|2022-02-07 07:40:00|3091.1|3083.4|3088.01|3080.31|3092.27|3084.57|3087.94|3080.24|851
1644219900000|2022-02-07 07:45:00|3088.02|3080.32|3078.65|3070.95|3091.28|3083.58|3075.1|3067.4|973
1644220200000|2022-02-07 07:50:00|3078.73|3071.03|3082.05|3074.35|3082.62|3074.92|3076.87|3069.17|977
1644220500000|2022-02-07 07:55:00|3082.08|3074.38|3085.71|3078.01|3089.82|3082.12|3082.01|3074.31|969
1644220800000|2022-02-07 08:00:00|3085.78|3078.08|3089.9|3082.2|3090.44|3082.74|3080.46|3072.76|997
1644221100000|2022-02-07 08:05:00|3090.12|3082.42|3078.29|3070.59|3091.41|3083.71|3078.29|3070.59|985
1644221400000|2022-02-07 08:10:00|3078.06|3070.36|3082.89|3075.19|3084.83|3077.13|3076.53|3068.83|979
1644221700000|2022-02-07 08:15:00|3082.86|3075.16|3075.67|3067.97|3084.74|3077.04|3075.22|3067.52|1019
1644222000000|2022-02-07 08:20:00|3076.23|3068.53|3078.3|3070.6|3081.75|3074.05|3072.19|3064.49|900
1644222300000|2022-02-07 08:25:00|3078.14|3070.44|3076.21|3068.51|3080.94|3073.24|3075.21|3067.51|937
1644222600000|2022-02-07 08:30:00|3076.3|3068.6|3075.44|3067.74|3081.23|3073.53|3075.3|3067.6|984
1644222900000|2022-02-07 08:35:00|3074.92|3067.22|3074|3066.3|3078.18|3070.48|3073.74|3066.04|964
1644223200000|2022-02-07 08:40:00|3073.99|3066.29|3076.95|3069.25|3077.98|3070.28|3072.81|3065.11|859
1644223500000|2022-02-07 08:45:00|3077|3069.3|3080.14|3072.44|3080.7|3073|3075.96|3068.26|817
1644223800000|2022-02-07 08:50:00|3080.15|3072.45|3085.03|3077.33|3085.26|3077.56|3079.89|3072.19|922
1644224100000|2022-02-07 08:55:00|3084.95|3077.25|3078.87|3071.17|3085.46|3077.76|3076.33|3068.63|847
1644224400000|2022-02-07 09:00:00|3078.88|3071.18|3081.69|3073.99|3082.52|3074.82|3076.1|3068.4|971
1644224700000|2022-02-07 09:05:00|3081.7|3074|3080.54|3072.84|3085.39|3077.69|3079.68|3071.98|946
1644225000000|2022-02-07 09:10:00|3080.63|3072.93|3075.51|3067.81|3080.76|3073.06|3073.31|3065.61|891
1644225300000|2022-02-07 09:15:00|3075.59|3067.89|3072.01|3064.31|3080.05|3072.35|3071.78|3064.08|857
1644225600000|2022-02-07 09:20:00|3072|3064.3|3071.29|3063.59|3076.6|3068.9|3069.04|3061.34|948
1644225900000|2022-02-07 09:25:00|3071.34|3063.64|3070.12|3062.42|3072.24|3064.54|3066.7|3059|963
1644226200000|2022-02-07 09:30:00|3070.14|3062.44|3062.94|3055.24|3070.73|3063.03|3061.6|3053.9|1046
1644226500000|2022-02-07 09:35:00|3063.01|3055.31|3064.47|3056.77|3064.55|3056.85|3055.35|3047.65|1070
1644226800000|2022-02-07 09:40:00|3064.64|3056.94|3065.35|3057.65|3071.38|3063.68|3064.14|3056.44|1002
1644227100000|2022-02-07 09:45:00|3065.76|3058.06|3067.82|3060.12|3074.2|3066.5|3062.39|3054.69|1003
1644227400000|2022-02-07 09:50:00|3067.81|3060.11|3072.84|3065.14|3074.93|3067.23|3066.69|3058.99|972
1644227700000|2022-02-07 09:55:00|3072.76|3065.06|3073.47|3065.77|3077.03|3069.33|3071.81|3064.11|954
1644228000000|2022-02-07 10:00:00|3073.46|3065.76|3075.81|3068.11|3079.78|3072.08|3073.43|3065.73|892
1644228300000|2022-02-07 10:05:00|3075.8|3068.1|3070.09|3062.39|3076.64|3068.94|3066.96|3059.26|951
1644228600000|2022-02-07 10:10:00|3069.92|3062.22|3072.11|3064.41|3073.52|3065.82|3069.58|3061.88|965
1644228900000|2022-02-07 10:15:00|3072.13|3064.43|3075.47|3067.77|3076|3068.3|3071.04|3063.34|934
1644229200000|2022-02-07 10:20:00|3075.39|3067.69|3072.59|3064.89|3077.35|3069.65|3071.63|3063.93|823
1644229500000|2022-02-07 10:25:00|3072.56|3064.86|3074.35|3066.65|3076.51|3068.81|3071.22|3063.52|901
1644229800000|2022-02-07 10:30:00|3074.33|3066.63|3081.19|3073.49|3081.25|3073.55|3073.47|3065.77|953
1644230100000|2022-02-07 10:35:00|3081.09|3073.39|3077.51|3069.81|3081.09|3073.39|3076.26|3068.56|964
1644230400000|2022-02-07 10:40:00|3077.5|3069.8|3082.29|3074.59|3083.17|3075.47|3077.42|3069.72|816
1644230700000|2022-02-07 10:45:00|3082.38|3074.68|3079.35|3071.65|3083.9|3076.2|3077.52|3069.82|960
1644231000000|2022-02-07 10:50:00|3079.41|3071.71|3075.18|3067.48|3081.15|3073.45|3074.57|3066.87|847
1644231300000|2022-02-07 10:55:00|3075.22|3067.52|3077.32|3069.62|3078.99|3071.29|3074.43|3066.73|792
1644231600000|2022-02-07 11:00:00|3077.31|3069.61|3079.22|3071.52|3080.9|3073.2|3076.83|3069.13|877
1644231900000|2022-02-07 11:05:00|3079.21|3071.51|3081.31|3073.61|3082.02|3074.32|3078.48|3070.78|838
1644232200000|2022-02-07 11:10:00|3081.3|3073.6|3082.49|3074.79|3084.51|3076.81|3079.52|3071.82|835
1644232500000|2022-02-07 11:15:00|3082.48|3074.78|3083.58|3075.88|3085.12|3077.42|3081.82|3074.12|814
1644232800000|2022-02-07 11:20:00|3083.53|3075.83|3081.2|3073.5|3083.93|3076.23|3079.37|3071.67|984
1644233100000|2022-02-07 11:25:00|3081.31|3073.61|3077.04|3069.34|3082.16|3074.46|3076.64|3068.94|859
1644233400000|2022-02-07 11:30:00|3077.05|3069.35|3071.93|3064.23|3079.93|3072.23|3071.35|3063.65|765
1644233700000|2022-02-07 11:35:00|3072.02|3064.32|3070.73|3063.03|3074.22|3066.52|3070.36|3062.66|803
1644234000000|2022-02-07 11:40:00|3070.56|3062.86|3075.15|3067.45|3076.45|3068.75|3066.32|3058.62|793
1644234300000|2022-02-07 11:45:00|3075.17|3067.47|3066.09|3058.39|3075.38|3067.68|3065.24|3057.54|845
1644234600000|2022-02-07 11:50:00|3066.12|3058.42|3067.67|3059.97|3068.88|3061.18|3064.36|3056.66|775
1644234900000|2022-02-07 11:55:00|3067.66|3059.96|3073.56|3065.86|3073.94|3066.24|3066.93|3059.23|797
1644235200000|2022-02-07 12:00:00|3073.5|3065.8|3070.59|3062.89|3076.39|3068.69|3067.84|3060.14|837
1644235500000|2022-02-07 12:05:00|3070.44|3062.74|3067.12|3059.42|3072.14|3064.44|3066.77|3059.07|757
1644235800000|2022-02-07 12:10:00|3067.24|3059.54|3066.53|3058.83|3070.18|3062.48|3065.71|3058.01|922
1644236100000|2022-02-07 12:15:00|3066.46|3058.76|3065.34|3057.64|3068.41|3060.71|3065.3|3057.6|805
1644236400000|2022-02-07 12:20:00|3065.41|3057.71|3069.93|3062.23|3069.93|3062.23|3061.01|3053.31|824
1644236700000|2022-02-07 12:25:00|3069.78|3062.08|3064.59|3056.89|3070.61|3062.91|3061.99|3054.29|904
1644237000000|2022-02-07 12:30:00|3064.6|3056.9|3068.71|3061.01|3068.73|3061.03|3061.7|3054|878
1644237300000|2022-02-07 12:35:00|3068.81|3061.11|3075.88|3068.18|3077.88|3070.18|3068.64|3060.94|851
1644237600000|2022-02-07 12:40:00|3076.04|3068.34|3081.85|3074.15|3082.02|3074.32|3075.38|3067.68|811
1644237900000|2022-02-07 12:45:00|3081.84|3074.14|3084.84|3077.14|3092.33|3084.63|3080.44|3072.74|889
1644238200000|2022-02-07 12:50:00|3085.44|3077.74|3082.31|3074.61|3089.37|3081.67|3081.72|3074.02|817
1644238500000|2022-02-07 12:55:00|3082.3|3074.6|3078.04|3070.34|3082.41|3074.71|3077.75|3070.05|868
1644238800000|2022-02-07 13:00:00|3077.96|3070.26|3090.71|3083.01|3090.95|3083.25|3075.19|3067.49|926
1644239100000|2022-02-07 13:05:00|3090.69|3082.99|3088.83|3081.13|3093.12|3085.42|3088.2|3080.5|882
1644239400000|2022-02-07 13:10:00|3088.88|3081.18|3088.87|3081.17|3091.76|3084.06|3087.88|3080.18|820
1644239700000|2022-02-07 13:15:00|3088.88|3081.18|3097.14|3089.44|3099.36|3091.66|3087.74|3080.04|850
1644240000000|2022-02-07 13:20:00|3097.23|3089.53|3090.36|3082.66|3099.86|3092.16|3089.6|3081.9|960
1644240300000|2022-02-07 13:25:00|3090.46|3082.76|3088.04|3080.34|3091.22|3083.52|3084.59|3076.89|880
1644240600000|2022-02-07 13:30:00|3088.06|3080.36|3084.32|3076.62|3090.51|3082.81|3084.23|3076.53|878
1644240900000|2022-02-07 13:35:00|3084.31|3076.61|3087.52|3079.82|3088.5|3080.8|3082.47|3074.77|957
1644241200000|2022-02-07 13:40:00|3087.45|3079.75|3090.22|3082.52|3091.25|3083.55|3086.58|3078.88|893
1644241500000|2022-02-07 13:45:00|3090.2|3082.5|3092.96|3085.26|3094.52|3086.82|3085.21|3077.51|929
1644241800000|2022-02-07 13:50:00|3092.99|3085.29|3092.24|3084.54|3094.86|3087.16|3090.52|3082.82|828
1644242100000|2022-02-07 13:55:00|3092.45|3084.75|3096.14|3088.44|3096.91|3089.21|3092.22|3084.52|621
1644242400000|2022-02-07 14:00:00|3096.11|3088.41|3101.68|3093.98|3102.19|3094.49|3091.8|3084.1|810
1644242700000|2022-02-07 14:05:00|3101.55|3093.85|3103.64|3095.94|3103.64|3095.94|3096.08|3088.38|942
1644243000000|2022-02-07 14:10:00|3103.66|3095.96|3094.95|3087.25|3105.07|3097.37|3094.89|3087.19|831
1644243300000|2022-02-07 14:15:00|3094.96|3087.26|3093.93|3086.23|3096.05|3088.35|3091.08|3083.38|848
1644243600000|2022-02-07 14:20:00|3094.03|3086.33|3099.3|3091.6|3102.35|3094.65|3092.94|3085.24|873
1644243900000|2022-02-07 14:25:00|3099.29|3091.59|3100.61|3092.91|3103.52|3095.82|3097.38|3089.68|1048
1644244200000|2022-02-07 14:30:00|3100.68|3092.98|3094.45|3086.75|3111.32|3103.62|3090.9|3083.2|1128
1644244500000|2022-02-07 14:35:00|3094.24|3086.54|3114.18|3106.48|3117.39|3109.69|3091|3083.3|1125
1644244800000|2022-02-07 14:40:00|3113.8|3106.1|3125.92|3118.22|3129.86|3122.16|3105.35|3097.65|1150
1644245100000|2022-02-07 14:45:00|3125.96|3118.26|3120.02|3112.32|3127.29|3119.59|3114.54|3106.84|1106
1644245400000|2022-02-07 14:50:00|3120.74|3113.04|3128.19|3120.49|3133.88|3126.18|3120.53|3112.83|1137
1644245700000|2022-02-07 14:55:00|3128.18|3120.48|3129.44|3121.74|3130.86|3123.16|3120.62|3112.92|1080
1644246000000|2022-02-07 15:00:00|3129.66|3121.96|3124.92|3117.22|3132.29|3124.59|3120.16|3112.46|1082
1644246300000|2022-02-07 15:05:00|3124.91|3117.21|3127.51|3119.81|3131.06|3123.36|3124.42|3116.72|989
1644246600000|2022-02-07 15:10:00|3127.6|3119.9|3116.37|3108.67|3131.82|3124.12|3116.22|3108.52|1064
1644246900000|2022-02-07 15:15:00|3116.73|3109.03|3105.23|3097.53|3119.24|3111.54|3104.98|3097.28|963
1644247200000|2022-02-07 15:20:00|3105.2|3097.5|3116.59|3108.89|3117.85|3110.15|3101.04|3093.34|1077
1644247500000|2022-02-07 15:25:00|3116.55|3108.85|3113.54|3105.84|3122.2|3114.5|3112.46|3104.76|1039
1644247800000|2022-02-07 15:30:00|3113.48|3105.78|3123.17|3115.47|3124.17|3116.47|3109.54|3101.84|998
1644248100000|2022-02-07 15:35:00|3123.31|3115.61|3124.53|3116.83|3129.83|3122.13|3117.42|3109.72|1089
1644248400000|2022-02-07 15:40:00|3124.73|3117.03|3120.3|3112.6|3127.52|3119.82|3115.6|3107.9|1079
1644248700000|2022-02-07 15:45:00|3120.31|3112.61|3120.75|3113.05|3126.17|3118.47|3119.5|3111.8|1053
1644249000000|2022-02-07 15:50:00|3120.7|3113|3122.5|3114.8|3130.02|3122.32|3120.59|3112.89|1060
1644249300000|2022-02-07 15:55:00|3122.49|3114.79|3130.63|3122.93|3133.65|3125.95|3121.33|3113.63|1083
1644249600000|2022-02-07 16:00:00|3130.55|3122.85|3122.17|3114.47|3141.77|3134.07|3118.07|3110.37|1113
1644249900000|2022-02-07 16:05:00|3122.34|3114.64|3134.65|3126.95|3142.78|3135.08|3122.34|3114.64|1106
1644250200000|2022-02-07 16:10:00|3134.69|3126.99|3137.24|3129.54|3143.78|3136.08|3134.17|3126.47|1076
1644250500000|2022-02-07 16:15:00|3136.7|3129|3131.92|3124.22|3140.88|3133.18|3126.73|3119.03|1103
1644250800000|2022-02-07 16:20:00|3131.94|3124.24|3128.27|3120.57|3134.86|3127.16|3128.17|3120.47|1017
1644251100000|2022-02-07 16:25:00|3128.19|3120.49|3137.66|3129.96|3139.96|3132.26|3128.13|3120.43|1022
1644251400000|2022-02-07 16:30:00|3137.69|3129.99|3144.11|3136.41|3146.41|3138.71|3137.32|3129.62|972
1644251700000|2022-02-07 16:35:00|3144.14|3136.44|3133.64|3125.94|3155.9|3148.2|3133.49|3125.79|1125
1644252000000|2022-02-07 16:40:00|3133.66|3125.96|3115.48|3107.78|3134.36|3126.66|3114.11|3106.41|1105
1644252300000|2022-02-07 16:45:00|3115.05|3107.35|3124.14|3116.44|3124.72|3117.02|3115.05|3107.35|1048
1644252600000|2022-02-07 16:50:00|3124.35|3116.65|3127.44|3119.74|3127.98|3120.28|3121.92|3114.22|1055
1644252900000|2022-02-07 16:55:00|3127.04|3119.34|3137.69|3129.99|3140.25|3132.55|3126.6|3118.9|1063
1644253200000|2022-02-07 17:00:00|3137.99|3130.29|3135.02|3127.32|3138.37|3130.67|3129.42|3121.72|1073
1644253500000|2022-02-07 17:05:00|3134.94|3127.24|3127.13|3119.43|3135.17|3127.47|3126.22|3118.52|1041
1644253800000|2022-02-07 17:10:00|3127.14|3119.44|3124.28|3116.58|3132.28|3124.58|3122.78|3115.08|1038
1644254100000|2022-02-07 17:15:00|3124.18|3116.48|3133.05|3125.35|3135.7|3128|3122.71|3115.01|890
1644254400000|2022-02-07 17:20:00|3133.04|3125.34|3139.78|3132.08|3139.93|3132.23|3132.21|3124.51|883
1644254700000|2022-02-07 17:25:00|3139.8|3132.1|3133.19|3125.49|3140.53|3132.83|3131.5|3123.8|953
1644255000000|2022-02-07 17:30:00|3133.31|3125.61|3137.88|3130.18|3141.27|3133.57|3127.51|3119.81|1004
1644255300000|2022-02-07 17:35:00|3137.91|3130.21|3133.07|3125.37|3138.07|3130.37|3128.96|3121.26|998
1644255600000|2022-02-07 17:40:00|3133|3125.3|3138.81|3131.11|3139.28|3131.58|3132.9|3125.2|896
1644255900000|2022-02-07 17:45:00|3138.78|3131.08|3144.2|3136.5|3148.05|3140.35|3134.75|3127.05|957
1644256200000|2022-02-07 17:50:00|3144.27|3136.57|3149.2|3141.5|3151.24|3143.54|3144.06|3136.36|1062
1644256500000|2022-02-07 17:55:00|3149.21|3141.51|3151.93|3144.23|3154.89|3147.19|3146.41|3138.71|1089
1644256800000|2022-02-07 18:00:00|3152.08|3144.38|3157.86|3150.16|3170.58|3162.88|3147.46|3139.76|1127
1644257100000|2022-02-07 18:05:00|3157.76|3150.06|3165.74|3158.04|3165.93|3158.23|3151.52|3143.82|1036
1644257400000|2022-02-07 18:10:00|3165.76|3158.06|3168.05|3160.35|3182.99|3175.29|3163.86|3156.16|1129
1644257700000|2022-02-07 18:15:00|3168.27|3160.57|3164.43|3156.73|3168.38|3160.68|3160.39|3152.69|1026
1644258000000|2022-02-07 18:20:00|3164.42|3156.72|3163.23|3155.53|3168.04|3160.34|3160.44|3152.74|1050
1644258300000|2022-02-07 18:25:00|3162.95|3155.25|3156.73|3149.03|3165.05|3157.35|3152.46|3144.76|1056
1644258600000|2022-02-07 18:30:00|3156.69|3148.99|3160.47|3152.77|3163.05|3155.35|3156.24|3148.54|1007
1644258900000|2022-02-07 18:35:00|3160.25|3152.55|3165.64|3157.94|3166.8|3159.1|3156.37|3148.67|1008
1644259200000|2022-02-07 18:40:00|3165.67|3157.97|3153.39|3145.69|3165.7|3158|3152.95|3145.25|1017
1644259500000|2022-02-07 18:45:00|3153.49|3145.79|3147.05|3139.35|3157.84|3150.14|3145.8|3138.1|1088
1644259800000|2022-02-07 18:50:00|3147.19|3139.49|3157.16|3149.46|3157.32|3149.62|3144.59|3136.89|1076
1644260100000|2022-02-07 18:55:00|3157.12|3149.42|3168.13|3160.43|3170.68|3162.98|3157.01|3149.31|1017
1644260400000|2022-02-07 19:00:00|3167.9|3160.2|3168.78|3161.08|3171.42|3163.72|3164.2|3156.5|1024
1644260700000|2022-02-07 19:05:00|3168.82|3161.12|3173.04|3165.34|3180.74|3173.04|3165.41|3157.71|1061
1644261000000|2022-02-07 19:10:00|3173.09|3165.39|3178.31|3170.61|3179.99|3172.29|3172.23|3164.53|996
1644261300000|2022-02-07 19:15:00|3178.4|3170.7|3179.57|3171.87|3182.86|3175.16|3174.26|3166.56|1002
1644261600000|2022-02-07 19:20:00|3179.65|3171.95|3184.6|3176.9|3191.12|3183.42|3178.74|3171.04|1023
1644261900000|2022-02-07 19:25:00|3184.62|3176.92|3191.57|3183.87|3192.55|3184.85|3184.62|3176.92|951
1644262200000|2022-02-07 19:30:00|3191.63|3183.93|3177.41|3169.71|3192.48|3184.78|3177.21|3169.51|1077
1644262500000|2022-02-07 19:35:00|3177.49|3169.79|3179.79|3172.09|3182.6|3174.9|3175.27|3167.57|987
1644262800000|2022-02-07 19:40:00|3179.84|3172.14|3186.07|3178.37|3188.45|3180.75|3178.52|3170.82|1032
1644263100000|2022-02-07 19:45:00|3186.16|3178.46|3181.16|3173.46|3186.59|3178.89|3179.77|3172.07|1008
1644263400000|2022-02-07 19:50:00|3181.1|3173.4|3178.8|3171.1|3181.39|3173.69|3177.26|3169.56|954
1644263700000|2022-02-07 19:55:00|3178.81|3171.11|3173.43|3165.73|3180.34|3172.64|3171.91|3164.21|977
1644264000000|2022-02-07 20:00:00|3173.4|3165.7|3183.55|3175.85|3183.97|3176.27|3171.48|3163.78|1032
1644264300000|2022-02-07 20:05:00|3183.5|3175.8|3185.57|3177.87|3191.37|3183.67|3183.1|3175.4|886
1644264600000|2022-02-07 20:10:00|3185.53|3177.83|3190.73|3183.03|3191.26|3183.56|3182.63|3174.93|963
1644264900000|2022-02-07 20:15:00|3191.38|3183.68|3181.97|3174.27|3191.38|3183.68|3180.23|3172.53|1008
1644265200000|2022-02-07 20:20:00|3181.73|3174.03|3186.02|3178.32|3186.45|3178.75|3179.43|3171.73|1045
1644265500000|2022-02-07 20:25:00|3186.05|3178.35|3180.36|3172.66|3188.39|3180.69|3178.75|3171.05|990
1644265800000|2022-02-07 20:30:00|3180.41|3172.71|3177.54|3169.84|3183.84|3176.14|3175.44|3167.74|914
1644266100000|2022-02-07 20:35:00|3177.57|3169.87|3165.16|3157.46|3177.59|3169.89|3164.53|3156.83|1004
1644266400000|2022-02-07 20:40:00|3165.14|3157.44|3168.67|3160.97|3170.64|3162.94|3161.72|3154.02|1072
1644266700000|2022-02-07 20:45:00|3168.66|3160.96|3159.09|3151.39|3168.74|3161.04|3157.6|3149.9|1069
1644267000000|2022-02-07 20:50:00|3159.01|3151.31|3140.98|3133.28|3164.55|3156.85|3139.28|3131.58|1107
1644267300000|2022-02-07 20:55:00|3141.01|3133.31|3159.49|3151.79|3161.36|3153.66|3141.01|3133.31|1123
1644267600000|2022-02-07 21:00:00|3159.36|3151.66|3155.04|3147.34|3162.02|3154.32|3146.7|3139|1021
1644267900000|2022-02-07 21:05:00|3155.03|3147.33|3160.38|3152.68|3165.94|3158.24|3154.32|3146.62|976
1644268200000|2022-02-07 21:10:00|3160.48|3152.78|3158.63|3150.93|3164.08|3156.38|3158.18|3150.48|985
1644268500000|2022-02-07 21:15:00|3158.6|3150.9|3154.41|3146.71|3159.85|3152.15|3153.48|3145.78|1067
1644268800000|2022-02-07 21:20:00|3154.46|3146.76|3142.41|3134.71|3155.24|3147.54|3139.8|3132.1|1108
1644269100000|2022-02-07 21:25:00|3142.06|3134.36|3136.78|3129.08|3146.78|3139.08|3135.56|3127.86|1056
1644269400000|2022-02-07 21:30:00|3136.8|3129.1|3139.94|3132.24|3141.22|3133.52|3135.68|3127.98|992
1644269700000|2022-02-07 21:35:00|3139.89|3132.19|3145.28|3137.58|3147.6|3139.9|3137.37|3129.67|993
1644270000000|2022-02-07 21:40:00|3145.62|3137.92|3145.65|3137.95|3148.3|3140.6|3143.93|3136.23|920
1644270300000|2022-02-07 21:45:00|3145.51|3137.81|3144.83|3137.13|3146.77|3139.07|3137.09|3129.39|934
1644270600000|2022-02-07 21:50:00|3144.87|3137.17|3153.91|3146.21|3154.22|3146.52|3144.51|3136.81|899
1644270900000|2022-02-07 21:55:00|3154.06|3146.36|3156.74|3149.04|3158.43|3150.73|3153.4|3145.7|871
1644271200000|2022-02-07 22:00:00|3156.88|3149.18|3156.29|3148.59|3158.06|3150.36|3155.37|3147.67|731
1644271500000|2022-02-07 22:05:00|3156.31|3148.61|3152.12|3144.42|3156.31|3148.61|3149.86|3142.16|787
1644271800000|2022-02-07 22:10:00|3152.52|3144.82|3156.67|3148.97|3157.79|3150.09|3150.64|3142.94|855
1644272100000|2022-02-07 22:15:00|3156.69|3148.99|3153.08|3145.38|3156.79|3149.09|3152.86|3145.16|633
1644272400000|2022-02-07 22:20:00|3153.1|3145.4|3159.32|3151.62|3160.22|3152.52|3152.95|3145.25|764
1644272700000|2022-02-07 22:25:00|3159.31|3151.61|3162.67|3154.97|3162.82|3155.12|3159|3151.3|802
1644273000000|2022-02-07 22:30:00|3162.69|3154.99|3157.1|3149.4|3162.77|3155.07|3156.71|3149.01|596
1644273300000|2022-02-07 22:35:00|3157.12|3149.42|3154.08|3146.38|3157.86|3150.16|3153.87|3146.17|623
1644273600000|2022-02-07 22:40:00|3154.19|3146.49|3156.21|3148.51|3156.25|3148.55|3153.02|3145.32|572
1644273900000|2022-02-07 22:45:00|3156.13|3148.43|3159.01|3151.31|3159.35|3151.65|3155.99|3148.29|726
1644274200000|2022-02-07 22:50:00|3159.03|3151.33|3162.68|3154.98|3162.99|3155.29|3158.45|3150.75|912
1644274500000|2022-02-07 22:55:00|3162.71|3155.01|3158.06|3150.36|3163.31|3155.61|3156.7|3149|924
1644274800000|2022-02-07 23:00:00|3158.02|3150.32|3162.52|3154.82|3162.73|3155.03|3150.86|3143.16|1011
1644275100000|2022-02-07 23:05:00|3162.58|3154.88|3154.67|3146.97|3166.09|3158.39|3153.89|3146.19|970
1644275400000|2022-02-07 23:10:00|3154.65|3146.95|3146.01|3138.31|3154.73|3147.03|3144.12|3136.42|990
1644275700000|2022-02-07 23:15:00|3145.8|3138.1|3150.22|3142.52|3153.38|3145.68|3145.8|3138.1|1003
1644276000000|2022-02-07 23:20:00|3150.19|3142.49|3149.39|3141.69|3152.46|3144.76|3147.07|3139.37|993
1644276300000|2022-02-07 23:25:00|3149.38|3141.68|3148.98|3141.28|3149.96|3142.26|3143.15|3135.45|1008
1644276600000|2022-02-07 23:30:00|3148.95|3141.25|3145.48|3137.78|3150.13|3142.43|3142.2|3134.5|1042
1644276900000|2022-02-07 23:35:00|3145.53|3137.83|3146.64|3138.94|3151.71|3144.01|3145.53|3137.83|1013
1644277200000|2022-02-07 23:40:00|3146.73|3139.03|3148.11|3140.41|3149.26|3141.56|3144.94|3137.24|913
1644277500000|2022-02-07 23:45:00|3148.21|3140.51|3150.91|3143.21|3153.75|3146.05|3147.81|3140.11|947
1644277800000|2022-02-07 23:50:00|3151.02|3143.32|3152.3|3144.6|3155.76|3148.06|3150.18|3142.48|886
1644278100000|2022-02-07 23:55:00|3152.32|3144.62|3145.6|3137.9|3152.51|3144.81|3141.95|3134.25|967
1644278400000|2022-02-08 00:00:00|3145.7|3138|3150.72|3143.02|3159.62|3151.92|3145.67|3137.97|990
1644278700000|2022-02-08 00:05:00|3150.81|3143.11|3145.55|3137.85|3150.81|3143.11|3139.77|3132.07|1069
1644279000000|2022-02-08 00:10:00|3145.47|3137.77|3128.73|3121.03|3145.58|3137.88|3127.24|3119.54|1052
1644279300000|2022-02-08 00:15:00|3128.78|3121.08|3131.95|3124.25|3132.41|3124.71|3118.49|3110.79|1074
1644279600000|2022-02-08 00:20:00|3132|3124.3|3134.71|3127.01|3139.44|3131.74|3131.84|3124.14|1043
1644279900000|2022-02-08 00:25:00|3134.99|3127.29|3139.46|3131.76|3142.02|3134.32|3134.11|3126.41|979
1644280200000|2022-02-08 00:30:00|3139.51|3131.81|3140.16|3132.46|3144.28|3136.58|3138.19|3130.49|902
1644280500000|2022-02-08 00:35:00|3140.09|3132.39|3132.64|3124.94|3140.37|3132.67|3129.37|3121.67|957
1644280800000|2022-02-08 00:40:00|3132.68|3124.98|3139.32|3131.62|3144.35|3136.65|3132.39|3124.69|1002
1644281100000|2022-02-08 00:45:00|3139.31|3131.61|3141.2|3133.5|3142.88|3135.18|3138.15|3130.45|957
1644281400000|2022-02-08 00:50:00|3141.21|3133.51|3138.26|3130.56|3143.19|3135.49|3137.05|3129.35|1032
1644281700000|2022-02-08 00:55:00|3138.39|3130.69|3135.99|3128.29|3139.24|3131.54|3130.12|3122.42|983
1644282000000|2022-02-08 01:00:00|3136.03|3128.33|3140.15|3132.45|3142.34|3134.64|3131.55|3123.85|1015
1644282300000|2022-02-08 01:05:00|3140.24|3132.54|3137.73|3130.03|3142.72|3135.02|3136.81|3129.11|1025
1644282600000|2022-02-08 01:10:00|3137.72|3130.02|3145.63|3137.93|3148.86|3141.16|3136.08|3128.38|979
1644282900000|2022-02-08 01:15:00|3145.64|3137.94|3149.14|3141.44|3149.46|3141.76|3144.06|3136.36|1031
1644283200000|2022-02-08 01:20:00|3149.01|3141.31|3148|3140.3|3151.81|3144.11|3143.95|3136.25|953
1644283500000|2022-02-08 01:25:00|3147.99|3140.29|3152.63|3144.93|3152.88|3145.18|3146.03|3138.33|1038
1644283800000|2022-02-08 01:30:00|3152.58|3144.88|3150.11|3142.41|3152.9|3145.2|3148.35|3140.65|1005
1644284100000|2022-02-08 01:35:00|3150.06|3142.36|3152.81|3145.11|3153.09|3145.39|3147.19|3139.49|945
1644284400000|2022-02-08 01:40:00|3152.8|3145.1|3153.92|3146.22|3156.47|3148.77|3150.21|3142.51|997
1644284700000|2022-02-08 01:45:00|3154.1|3146.4|3159.58|3151.88|3159.89|3152.19|3152.15|3144.45|985
1644285000000|2022-02-08 01:50:00|3159.56|3151.86|3160.32|3152.62|3160.52|3152.82|3154.95|3147.25|952
1644285300000|2022-02-08 01:55:00|3160.3|3152.6|3157.52|3149.82|3160.42|3152.72|3156.12|3148.42|896
1644285600000|2022-02-08 02:00:00|3157.51|3149.81|3159.61|3151.91|3161.98|3154.28|3155.68|3147.98|961
1644285900000|2022-02-08 02:05:00|3159.45|3151.75|3156.11|3148.41|3159.85|3152.15|3153.85|3146.15|1011
1644286200000|2022-02-08 02:10:00|3156.05|3148.35|3148.21|3140.51|3156.15|3148.45|3148.18|3140.48|943
1644286500000|2022-02-08 02:15:00|3148.2|3140.5|3147.89|3140.19|3153.29|3145.59|3145.26|3137.56|975
1644286800000|2022-02-08 02:20:00|3147.86|3140.16|3152|3144.3|3154.19|3146.49|3146.23|3138.53|993
1644287100000|2022-02-08 02:25:00|3151.99|3144.29|3153.44|3145.74|3157.47|3149.77|3151.74|3144.04|1003
1644287400000|2022-02-08 02:30:00|3153.48|3145.78|3153.44|3145.74|3156.46|3148.76|3152.55|3144.85|968
1644287700000|2022-02-08 02:35:00|3153.49|3145.79|3154.95|3147.25|3156.66|3148.96|3151.84|3144.14|957
1644288000000|2022-02-08 02:40:00|3154.98|3147.28|3153.95|3146.25|3157.33|3149.63|3150.31|3142.61|968
1644288300000|2022-02-08 02:45:00|3153.92|3146.22|3145.26|3137.56|3155.54|3147.84|3145.09|3137.39|1044
1644288600000|2022-02-08 02:50:00|3145.28|3137.58|3147.77|3140.07|3151.11|3143.41|3142.7|3135|953
1644288900000|2022-02-08 02:55:00|3147.69|3139.99|3145.71|3138.01|3149.64|3141.94|3144.08|3136.38|956
1644289200000|2022-02-08 03:00:00|3145.77|3138.07|3147.36|3139.66|3147.36|3139.66|3140.53|3132.83|852
1644289500000|2022-02-08 03:05:00|3147.32|3139.62|3144.64|3136.94|3150.29|3142.59|3143.93|3136.23|940
1644289800000|2022-02-08 03:10:00|3144.67|3136.97|3136.98|3129.28|3144.72|3137.02|3136.15|3128.45|987
1644290100000|2022-02-08 03:15:00|3136.81|3129.11|3138.84|3131.14|3139.14|3131.44|3135.23|3127.53|975
1644290400000|2022-02-08 03:20:00|3138.58|3130.88|3141.05|3133.35|3144.87|3137.17|3137.86|3130.16|1027
1644290700000|2022-02-08 03:25:00|3141.06|3133.36|3145.63|3137.93|3148.32|3140.62|3139.63|3131.93|1042
1644291000000|2022-02-08 03:30:00|3145.67|3137.97|3147.33|3139.63|3148.61|3140.91|3143.5|3135.8|959
1644291300000|2022-02-08 03:35:00|3147.3|3139.6|3152.73|3145.03|3152.99|3145.29|3146.95|3139.25|980
1644291600000|2022-02-08 03:40:00|3152.67|3144.97|3150.77|3143.07|3153.78|3146.08|3148.42|3140.72|1059
1644291900000|2022-02-08 03:45:00|3150.79|3143.09|3151.67|3143.97|3153.99|3146.29|3144.7|3137|1055
1644292200000|2022-02-08 03:50:00|3151.65|3143.95|3152.79|3145.09|3154.36|3146.66|3150.7|3143|987
1644292500000|2022-02-08 03:55:00|3152.91|3145.21|3152.47|3144.77|3155|3147.3|3151.57|3143.87|972
1644292800000|2022-02-08 04:00:00|3152.5|3144.8|3155.63|3147.93|3155.76|3148.06|3151.24|3143.54|1071
1644293100000|2022-02-08 04:05:00|3155.69|3147.99|3150.95|3143.25|3157.17|3149.47|3149.55|3141.85|995
1644293400000|2022-02-08 04:10:00|3150.94|3143.24|3153.42|3145.72|3154.7|3147|3149.75|3142.05|1025
1644293700000|2022-02-08 04:15:00|3153.5|3145.8|3151.78|3144.08|3156.27|3148.57|3151.49|3143.79|978
1644294000000|2022-02-08 04:20:00|3151.75|3144.05|3151.34|3143.64|3152.57|3144.87|3148.33|3140.63|906
1644294300000|2022-02-08 04:25:00|3151.29|3143.59|3150.8|3143.1|3151.68|3143.98|3148.42|3140.72|903
1644294600000|2022-02-08 04:30:00|3150.81|3143.11|3155.24|3147.54|3155.84|3148.14|3150.81|3143.11|965
1644294900000|2022-02-08 04:35:00|3155.25|3147.55|3161.16|3153.46|3162.58|3154.88|3154.67|3146.97|948
1644295200000|2022-02-08 04:40:00|3161.11|3153.41|3158.26|3150.56|3161.32|3153.62|3155.59|3147.89|914
1644295500000|2022-02-08 04:45:00|3158.24|3150.54|3165.08|3157.38|3165.48|3157.78|3156|3148.3|1031
1644295800000|2022-02-08 04:50:00|3165.17|3157.47|3161.27|3153.57|3166.09|3158.39|3157.42|3149.72|1036
1644296100000|2022-02-08 04:55:00|3161.05|3153.35|3169.7|3162|3170.76|3163.06|3160.53|3152.83|1036
1644296400000|2022-02-08 05:00:00|3169.6|3161.9|3165.01|3157.31|3170.46|3162.76|3164.15|3156.45|993
1644296700000|2022-02-08 05:05:00|3165.12|3157.42|3174.85|3167.15|3175.38|3167.68|3164.31|3156.61|1010
1644297000000|2022-02-08 05:10:00|3174.49|3166.79|3173.51|3165.81|3176.97|3169.27|3172.47|3164.77|1031
1644297300000|2022-02-08 05:15:00|3173.4|3165.7|3173.37|3165.67|3174.59|3166.89|3171.55|3163.85|940
1644297600000|2022-02-08 05:20:00|3173.26|3165.56|3170.12|3162.42|3173.35|3165.65|3165.98|3158.28|888
1644297900000|2022-02-08 05:25:00|3170.09|3162.39|3176.93|3169.23|3179.85|3172.15|3167.67|3159.97|869
1644298200000|2022-02-08 05:30:00|3177|3169.3|3175.35|3167.65|3177|3169.3|3171.32|3163.62|1016
1644298500000|2022-02-08 05:35:00|3175.3|3167.6|3170.94|3163.24|3177.02|3169.32|3169.25|3161.55|1036
1644298800000|2022-02-08 05:40:00|3171.01|3163.31|3183.16|3175.46|3183.22|3175.52|3170.88|3163.18|962
1644299100000|2022-02-08 05:45:00|3183.11|3175.41|3191.62|3183.92|3193.06|3185.36|3181.56|3173.86|1094
1644299400000|2022-02-08 05:50:00|3191.75|3184.05|3200.24|3192.54|3201.51|3193.81|3191.75|3184.05|1128
1644299700000|2022-02-08 05:55:00|3200.13|3192.43|3191.7|3184|3200.23|3192.53|3190.73|3183.03|1061
1644300000000|2022-02-08 06:00:00|3191.82|3184.12|3193.39|3185.69|3193.39|3185.69|3187.59|3179.89|1090
1644300300000|2022-02-08 06:05:00|3192.97|3185.27|3202.62|3194.92|3202.88|3195.18|3191.73|3184.03|1048
1644300600000|2022-02-08 06:10:00|3202.8|3195.1|3221.18|3213.48|3230.27|3222.57|3202.37|3194.67|1164
1644300900000|2022-02-08 06:15:00|3221.2|3213.5|3229.78|3222.08|3237.31|3229.61|3221.06|3213.36|1115
1644301200000|2022-02-08 06:20:00|3229.67|3221.97|3227.13|3219.43|3229.82|3222.12|3218.87|3211.17|1091
1644301500000|2022-02-08 06:25:00|3226.99|3219.29|3223.07|3215.37|3228.41|3220.71|3220.9|3213.2|1104
1644301800000|2022-02-08 06:30:00|3223.03|3215.33|3199.87|3192.17|3223.99|3216.29|3193.95|3186.25|1114
1644302100000|2022-02-08 06:35:00|3199.99|3192.29|3192.88|3185.18|3200.57|3192.87|3191.16|3183.46|1113
1644302400000|2022-02-08 06:40:00|3192.86|3185.16|3185.71|3178.01|3194.39|3186.69|3179.85|3172.15|1092
1644302700000|2022-02-08 06:45:00|3185.47|3177.77|3180.16|3172.46|3185.65|3177.95|3174.8|3167.1|1097
1644303000000|2022-02-08 06:50:00|3180.45|3172.75|3188.67|3180.97|3192.58|3184.88|3180.17|3172.47|1042
1644303300000|2022-02-08 06:55:00|3188.72|3181.02|3189.17|3181.47|3190.79|3183.09|3183.12|3175.42|1040
1644303600000|2022-02-08 07:00:00|3189.14|3181.44|3179.12|3171.42|3189.99|3182.29|3176.16|3168.46|1029
1644303900000|2022-02-08 07:05:00|3178.94|3171.24|3175.25|3167.55|3178.94|3171.24|3171.78|3164.08|1051
1644304200000|2022-02-08 07:10:00|3175.32|3167.62|3179.42|3171.72|3182.1|3174.4|3175.27|3167.57|859
1644304500000|2022-02-08 07:15:00|3179.37|3171.67|3180.4|3172.7|3180.96|3173.26|3174.94|3167.24|912
1644304800000|2022-02-08 07:20:00|3180.45|3172.75|3176.01|3168.31|3186.21|3178.51|3174.66|3166.96|957
1644305100000|2022-02-08 07:25:00|3176.03|3168.33|3178.13|3170.43|3180.46|3172.76|3175.98|3168.28|961
1644305400000|2022-02-08 07:30:00|3178.39|3170.69|3177.2|3169.5|3179.43|3171.73|3173.11|3165.41|1039
1644305700000|2022-02-08 07:35:00|3177.18|3169.48|3180.37|3172.67|3180.38|3172.68|3176.65|3168.95|914
1644306000000|2022-02-08 07:40:00|3179.99|3172.29|3175.15|3167.45|3180.85|3173.15|3174.59|3166.89|807
1644306300000|2022-02-08 07:45:00|3175.18|3167.48|3175.85|3168.15|3176.63|3168.93|3170.72|3163.02|955
1644306600000|2022-02-08 07:50:00|3175.98|3168.28|3180.86|3173.16|3181.14|3173.44|3173.96|3166.26|944
1644306900000|2022-02-08 07:55:00|3180.88|3173.18|3180.33|3172.63|3183.11|3175.41|3179|3171.3|810
1644307200000|2022-02-08 08:00:00|3180.82|3173.12|3173.74|3166.04|3184.2|3176.5|3173.74|3166.04|1054
1644307500000|2022-02-08 08:05:00|3173.63|3165.93|3154.38|3146.68|3173.95|3166.25|3149.55|3141.85|1125
1644307800000|2022-02-08 08:10:00|3154.57|3146.87|3143.18|3135.48|3157.8|3150.1|3138.01|3130.31|1119
1644308100000|2022-02-08 08:15:00|3143.24|3135.54|3132.82|3125.12|3143.28|3135.58|3127.95|3120.25|1120
1644308400000|2022-02-08 08:20:00|3132.76|3125.06|3137.28|3129.58|3141.2|3133.5|3129.51|3121.81|1087
1644308700000|2022-02-08 08:25:00|3137.31|3129.61|3128.62|3120.92|3137.75|3130.05|3124.27|3116.57|1064
1644309000000|2022-02-08 08:30:00|3128.52|3120.82|3114.37|3106.67|3131.34|3123.64|3112.11|3104.41|1102
1644309300000|2022-02-08 08:35:00|3114.23|3106.53|3120.7|3113|3128.62|3120.92|3111.51|3103.81|1064
1644309600000|2022-02-08 08:40:00|3120.66|3112.96|3118.81|3111.11|3125.55|3117.85|3115.47|3107.77|1104
1644309900000|2022-02-08 08:45:00|3118.7|3111|3125.01|3117.31|3125.34|3117.64|3117.04|3109.34|1050
1644310200000|2022-02-08 08:50:00|3124.98|3117.28|3114.23|3106.53|3125.94|3118.24|3108.37|3100.67|1057
1644310500000|2022-02-08 08:55:00|3114.58|3106.88|3110.64|3102.94|3120.26|3112.56|3110.32|3102.62|1132
1644310800000|2022-02-08 09:00:00|3110.32|3102.62|3120.77|3113.07|3122.17|3114.47|3109.23|3101.53|1060
1644311100000|2022-02-08 09:05:00|3120.78|3113.08|3105.15|3097.45|3121.37|3113.67|3103.73|3096.03|1112
1644311400000|2022-02-08 09:10:00|3105.19|3097.49|3086.2|3078.5|3105.55|3097.85|3085.91|3078.21|1131
1644311700000|2022-02-08 09:15:00|3086.16|3078.46|3098.71|3091.01|3100.68|3092.98|3081.63|3073.93|1108
1644312000000|2022-02-08 09:20:00|3098.37|3090.67|3099.89|3092.19|3103.63|3095.93|3097.28|3089.58|1094
1644312300000|2022-02-08 09:25:00|3099.91|3092.21|3103.23|3095.53|3103.93|3096.23|3097|3089.3|1115
1644312600000|2022-02-08 09:30:00|3103.24|3095.54|3105.62|3097.92|3107.09|3099.39|3096.72|3089.02|1115
1644312900000|2022-02-08 09:35:00|3105.64|3097.94|3105.8|3098.1|3111.46|3103.76|3104.58|3096.88|1108
1644313200000|2022-02-08 09:40:00|3105.59|3097.89|3111.52|3103.82|3115.51|3107.81|3104.7|3097|1102
1644313500000|2022-02-08 09:45:00|3111.45|3103.75|3108.71|3101.01|3113.32|3105.62|3105.48|3097.78|1072
1644313800000|2022-02-08 09:50:00|3108.79|3101.09|3105.46|3097.76|3113.93|3106.23|3100.86|3093.16|1083
1644314100000|2022-02-08 09:55:00|3105.37|3097.67|3100.61|3092.91|3105.74|3098.04|3096.12|3088.42|1055
1644314400000|2022-02-08 10:00:00|3100.69|3092.99|3102.17|3094.47|3106.6|3098.9|3097.15|3089.45|1039
1644314700000|2022-02-08 10:05:00|3102.33|3094.63|3088.92|3081.22|3103.31|3095.61|3087|3079.3|1103
1644315000000|2022-02-08 10:10:00|3088.77|3081.07|3092.3|3084.6|3096.49|3088.79|3085.95|3078.25|1065
1644315300000|2022-02-08 10:15:00|3091.98|3084.28|3099.73|3092.03|3099.73|3092.03|3087.95|3080.25|1061
1644315600000|2022-02-08 10:20:00|3099.49|3091.79|3103.81|3096.11|3106.95|3099.25|3099.29|3091.59|1033
1644315900000|2022-02-08 10:25:00|3103.79|3096.09|3112.63|3104.93|3113.18|3105.48|3103.69|3095.99|1024
1644316200000|2022-02-08 10:30:00|3112.55|3104.85|3108.47|3100.77|3112.55|3104.85|3106.82|3099.12|1021
1644316500000|2022-02-08 10:35:00|3108.6|3100.9|3112.36|3104.66|3112.86|3105.16|3103.45|3095.75|918
1644316800000|2022-02-08 10:40:00|3112.26|3104.56|3109.18|3101.48|3115.5|3107.8|3108.88|3101.18|976
1644317100000|2022-02-08 10:45:00|3109.25|3101.55|3119.03|3111.33|3119.03|3111.33|3109.21|3101.51|1009
1644317400000|2022-02-08 10:50:00|3119.17|3111.47|3120.91|3113.21|3121.15|3113.45|3114.97|3107.27|974
1644317700000|2022-02-08 10:55:00|3120.92|3113.22|3118.65|3110.95|3124.41|3116.71|3117.67|3109.97|935
1644318000000|2022-02-08 11:00:00|3118.64|3110.94|3121.75|3114.05|3129.46|3121.76|3118.19|3110.49|1038
1644318300000|2022-02-08 11:05:00|3121.69|3113.99|3116.05|3108.35|3124.37|3116.67|3113.71|3106.01|999
1644318600000|2022-02-08 11:10:00|3115.95|3108.25|3115.15|3107.45|3119.55|3111.85|3114.51|3106.81|1013
1644318900000|2022-02-08 11:15:00|3115.04|3107.34|3120.21|3112.51|3120.88|3113.18|3114.5|3106.8|912
1644319200000|2022-02-08 11:20:00|3120.18|3112.48|3108.84|3101.14|3121.42|3113.72|3108.57|3100.87|955
1644319500000|2022-02-08 11:25:00|3108.59|3100.89|3109.21|3101.51|3110.72|3103.02|3101.17|3093.47|1042
1644319800000|2022-02-08 11:30:00|3109.26|3101.56|3114.79|3107.09|3116.27|3108.57|3109.26|3101.56|960
1644320100000|2022-02-08 11:35:00|3114.74|3107.04|3104.69|3096.99|3114.83|3107.13|3102.37|3094.67|967
1644320400000|2022-02-08 11:40:00|3104.71|3097.01|3107.07|3099.37|3109.02|3101.32|3103.84|3096.14|818
1644320700000|2022-02-08 11:45:00|3106.79|3099.09|3106.57|3098.87|3106.79|3099.09|3098.59|3090.89|974
1644321000000|2022-02-08 11:50:00|3106.56|3098.86|3106.99|3099.29|3109.25|3101.55|3104.65|3096.95|1013
1644321300000|2022-02-08 11:55:00|3106.88|3099.18|3111.52|3103.82|3112.91|3105.21|3105.29|3097.59|1023
1644321600000|2022-02-08 12:00:00|3111.69|3103.99|3100.55|3092.85|3111.69|3103.99|3099.35|3091.65|1062
1644321900000|2022-02-08 12:05:00|3100.48|3092.78|3097.27|3089.57|3104.23|3096.53|3096.47|3088.77|978
1644322200000|2022-02-08 12:10:00|3097.3|3089.6|3101.32|3093.62|3102.31|3094.61|3095.81|3088.11|964
1644322500000|2022-02-08 12:15:00|3101.34|3093.64|3090.58|3082.88|3101.36|3093.66|3087.66|3079.96|1057
1644322800000|2022-02-08 12:20:00|3090.73|3083.03|3073.08|3065.38|3090.97|3083.27|3069.8|3062.1|1111
1644323100000|2022-02-08 12:25:00|3073.03|3065.33|3064.2|3056.5|3073.42|3065.72|3062.39|3054.69|1122
1644323400000|2022-02-08 12:30:00|3064.65|3056.95|3063.41|3055.71|3071.58|3063.88|3059.2|3051.5|1139
1644323700000|2022-02-08 12:35:00|3062.69|3054.99|3073.24|3065.54|3073.24|3065.54|3059.64|3051.94|1120
1644324000000|2022-02-08 12:40:00|3073.14|3065.44|3071.02|3063.32|3076.63|3068.93|3070.52|3062.82|1090
1644324300000|2022-02-08 12:45:00|3071.23|3063.53|3057.65|3049.95|3073.03|3065.33|3056.81|3049.11|1104
1644324600000|2022-02-08 12:50:00|3057.67|3049.97|3062.01|3054.31|3069.6|3061.9|3057.59|3049.89|1089
1644324900000|2022-02-08 12:55:00|3062.02|3054.32|3072.1|3064.4|3072.1|3064.4|3061.41|3053.71|1030
1644325200000|2022-02-08 13:00:00|3072.07|3064.37|3083.07|3075.37|3083.95|3076.25|3068.54|3060.84|1029
1644325500000|2022-02-08 13:05:00|3082.78|3075.08|3078.9|3071.2|3088.88|3081.18|3078.61|3070.91|1060
1644325800000|2022-02-08 13:10:00|3078.93|3071.23|3074.66|3066.96|3081.77|3074.07|3071.57|3063.87|1063
1644326100000|2022-02-08 13:15:00|3074.72|3067.02|3068.47|3060.77|3077.77|3070.07|3068.2|3060.5|1071
1644326400000|2022-02-08 13:20:00|3068.48|3060.78|3080.95|3073.25|3081.13|3073.43|3065.08|3057.38|1104
1644326700000|2022-02-08 13:25:00|3081.08|3073.38|3082.38|3074.68|3082.42|3074.72|3078.03|3070.33|1010
1644327000000|2022-02-08 13:30:00|3082.74|3075.04|3083.14|3075.44|3084.13|3076.43|3077.05|3069.35|1029
1644327300000|2022-02-08 13:35:00|3083.07|3075.37|3090.57|3082.87|3091.53|3083.83|3082.95|3075.25|1051
1644327600000|2022-02-08 13:40:00|3090.42|3082.72|3086.33|3078.63|3091.48|3083.78|3085.97|3078.27|987
1644327900000|2022-02-08 13:45:00|3086.34|3078.64|3092.07|3084.37|3093.13|3085.43|3082.9|3075.2|1039
1644328200000|2022-02-08 13:50:00|3091.23|3083.53|3093.37|3085.67|3097.17|3089.47|3090.75|3083.05|1018
1644328500000|2022-02-08 13:55:00|3093.5|3085.8|3098.58|3090.88|3099.14|3091.44|3090.68|3082.98|1065
1644328800000|2022-02-08 14:00:00|3098.63|3090.93|3095.32|3087.62|3098.98|3091.28|3094.16|3086.46|1065
1644329100000|2022-02-08 14:05:00|3095.31|3087.61|3092.82|3085.12|3095.53|3087.83|3091.31|3083.61|1025
1644329400000|2022-02-08 14:10:00|3092.79|3085.09|3096.48|3088.78|3098.99|3091.29|3092.67|3084.97|900
1644329700000|2022-02-08 14:15:00|3096.43|3088.73|3100.6|3092.9|3102.36|3094.66|3096.06|3088.36|939
1644330000000|2022-02-08 14:20:00|3100.72|3093.02|3104.12|3096.42|3104.25|3096.55|3098.68|3090.98|996
1644330300000|2022-02-08 14:25:00|3104.14|3096.44|3093.4|3085.7|3104.43|3096.73|3093.28|3085.58|953
1644330600000|2022-02-08 14:30:00|3094.02|3086.32|3085.65|3077.95|3108.28|3100.58|3085.3|3077.6|1137
1644330900000|2022-02-08 14:35:00|3085.64|3077.94|3104.14|3096.44|3106.54|3098.84|3085.43|3077.73|1109
1644331200000|2022-02-08 14:40:00|3104.2|3096.5|3100.31|3092.61|3104.77|3097.07|3097.55|3089.85|1078
1644331500000|2022-02-08 14:45:00|3100.33|3092.63|3097.79|3090.09|3105.83|3098.13|3097.52|3089.82|1083
1644331800000|2022-02-08 14:50:00|3097.71|3090.01|3088.15|3080.45|3099.31|3091.61|3080.98|3073.28|1120
1644332100000|2022-02-08 14:55:00|3087.85|3080.15|3077.05|3069.35|3088.78|3081.08|3076.17|3068.47|1096
1644332400000|2022-02-08 15:00:00|3076.94|3069.24|3059.6|3051.9|3077.39|3069.69|3059.18|3051.48|1153
1644332700000|2022-02-08 15:05:00|3059.68|3051.98|3056.86|3049.16|3068.74|3061.04|3049.99|3042.29|1136
1644333000000|2022-02-08 15:10:00|3056.77|3049.07|3047.94|3040.24|3061.64|3053.94|3045.16|3037.46|1148
1644333300000|2022-02-08 15:15:00|3047.86|3040.16|3063.15|3055.45|3067.47|3059.77|3038.27|3030.57|1138
1644333600000|2022-02-08 15:20:00|3063.26|3055.56|3066.62|3058.92|3068.26|3060.56|3059.13|3051.43|1122
1644333900000|2022-02-08 15:25:00|3066.61|3058.91|3064.52|3056.82|3071.73|3064.03|3060.74|3053.04|1080
1644334200000|2022-02-08 15:30:00|3064.14|3056.44|3059.16|3051.46|3072.99|3065.29|3057.76|3050.06|1129
1644334500000|2022-02-08 15:35:00|3059.39|3051.69|3065.8|3058.1|3067.04|3059.34|3051.55|3043.85|1119
1644334800000|2022-02-08 15:40:00|3065.81|3058.11|3072.3|3064.6|3073.18|3065.48|3060.07|3052.37|1071
1644335100000|2022-02-08 15:45:00|3071.77|3064.07|3079.62|3071.92|3085.17|3077.47|3071.58|3063.88|1131
1644335400000|2022-02-08 15:50:00|3079.39|3071.69|3083.65|3075.95|3087.33|3079.63|3077.46|3069.76|1043
1644335700000|2022-02-08 15:55:00|3083.76|3076.06|3083.24|3075.54|3086.48|3078.78|3079.52|3071.82|976
1644336000000|2022-02-08 16:00:00|3083.2|3075.5|3078.33|3070.63|3091.07|3083.37|3076.85|3069.15|1108
1644336300000|2022-02-08 16:05:00|3078.43|3070.73|3081.5|3073.8|3082.22|3074.52|3074.09|3066.39|1087
1644336600000|2022-02-08 16:10:00|3081.59|3073.89|3084.87|3077.17|3085.24|3077.54|3077.2|3069.5|1049
1644336900000|2022-02-08 16:15:00|3084.86|3077.16|3085.29|3077.59|3087.68|3079.98|3079.86|3072.16|936
1644337200000|2022-02-08 16:20:00|3085.2|3077.5|3082.92|3075.22|3085.71|3078.01|3074.98|3067.28|1054
1644337500000|2022-02-08 16:25:00|3083.3|3075.6|3083.54|3075.84|3084.88|3077.18|3078.25|3070.55|1010
1644337800000|2022-02-08 16:30:00|3083.41|3075.71|3081.89|3074.19|3088.65|3080.95|3081.21|3073.51|1006
1644338100000|2022-02-08 16:35:00|3081.79|3074.09|3079.61|3071.91|3082.26|3074.56|3076.33|3068.63|1010
1644338400000|2022-02-08 16:40:00|3079.62|3071.92|3076.12|3068.42|3080.54|3072.84|3073.24|3065.54|955
1644338700000|2022-02-08 16:45:00|3076.07|3068.37|3058.63|3050.93|3080.18|3072.48|3054.07|3046.37|1078
1644339000000|2022-02-08 16:50:00|3058.5|3050.8|3048.69|3040.99|3061.36|3053.66|3048.33|3040.63|1089
1644339300000|2022-02-08 16:55:00|3048.59|3040.89|3051.15|3043.45|3054.79|3047.09|3046.43|3038.73|1134
1644339600000|2022-02-08 17:00:00|3051.3|3043.6|3046.65|3038.95|3063.61|3055.91|3046.31|3038.61|1115
1644339900000|2022-02-08 17:05:00|3046.72|3039.02|3046.94|3039.24|3051.39|3043.69|3042.89|3035.19|1111
1644340200000|2022-02-08 17:10:00|3046.86|3039.16|3053.88|3046.18|3057.34|3049.64|3046.39|3038.69|1084
1644340500000|2022-02-08 17:15:00|3054.02|3046.32|3065.05|3057.35|3066.55|3058.85|3052.04|3044.34|1093
1644340800000|2022-02-08 17:20:00|3065.06|3057.36|3062.61|3054.91|3066.31|3058.61|3061.11|3053.41|1017
1644341100000|2022-02-08 17:25:00|3062.52|3054.82|3050.18|3042.48|3065.96|3058.26|3049.5|3041.8|1124
1644341400000|2022-02-08 17:30:00|3050.23|3042.53|3045.88|3038.18|3061.53|3053.83|3043.96|3036.26|1100
1644341700000|2022-02-08 17:35:00|3045.91|3038.21|3045.61|3037.91|3055.86|3048.16|3039.25|3031.55|1128
1644342000000|2022-02-08 17:40:00|3045.64|3037.94|3038.6|3030.9|3052.37|3044.67|3032.09|3024.39|1114
1644342300000|2022-02-08 17:45:00|3038.59|3030.89|3047.54|3039.84|3048.31|3040.61|3038.59|3030.89|1061
1644342600000|2022-02-08 17:50:00|3047.79|3040.09|3056.04|3048.34|3060.69|3052.99|3047.79|3040.09|1061
1644342900000|2022-02-08 17:55:00|3056.05|3048.35|3058.29|3050.59|3061.33|3053.63|3055.6|3047.9|1033
1644343200000|2022-02-08 18:00:00|3058.43|3050.73|3062.2|3054.5|3062.2|3054.5|3055.62|3047.92|1077
1644343500000|2022-02-08 18:05:00|3062.4|3054.7|3059.08|3051.38|3062.81|3055.11|3055.89|3048.19|1076
1644343800000|2022-02-08 18:10:00|3059.12|3051.42|3067.57|3059.87|3068.93|3061.23|3057.14|3049.44|1054
1644344100000|2022-02-08 18:15:00|3067.43|3059.73|3068.75|3061.05|3072.18|3064.48|3063.57|3055.87|1016
1644344400000|2022-02-08 18:20:00|3068.69|3060.99|3064.32|3056.62|3071.13|3063.43|3064.26|3056.56|1014
1644344700000|2022-02-08 18:25:00|3064.7|3057|3069.32|3061.62|3070.89|3063.19|3062.51|3054.81|964
1644345000000|2022-02-08 18:30:00|3069.18|3061.48|3073.82|3066.12|3076.17|3068.47|3069.18|3061.48|1046
1644345300000|2022-02-08 18:35:00|3074.01|3066.31|3069.23|3061.53|3078.49|3070.79|3067.03|3059.33|1027
1644345600000|2022-02-08 18:40:00|3069.27|3061.57|3069.29|3061.59|3072.3|3064.6|3068.18|3060.48|949
1644345900000|2022-02-08 18:45:00|3069.3|3061.6|3074.17|3066.47|3074.55|3066.85|3068.04|3060.34|1010
1644346200000|2022-02-08 18:50:00|3074.22|3066.52|3059.15|3051.45|3074.31|3066.61|3057.88|3050.18|1061
1644346500000|2022-02-08 18:55:00|3059.16|3051.46|3065.16|3057.46|3066.89|3059.19|3058.71|3051.01|1007
1644346800000|2022-02-08 19:00:00|3065.02|3057.32|3064.37|3056.67|3066.67|3058.97|3056.99|3049.29|1007
1644347100000|2022-02-08 19:05:00|3064.16|3056.46|3063.66|3055.96|3069.37|3061.67|3062.62|3054.92|1026
1644347400000|2022-02-08 19:10:00|3063.65|3055.95|3062.56|3054.86|3064.99|3057.29|3060.8|3053.1|932
1644347700000|2022-02-08 19:15:00|3062.59|3054.89|3067.17|3059.47|3068.04|3060.34|3058.82|3051.12|1037
1644348000000|2022-02-08 19:20:00|3067.19|3059.49|3049.35|3041.65|3067.88|3060.18|3048.09|3040.39|1040
1644348300000|2022-02-08 19:25:00|3049.44|3041.74|3041.36|3033.66|3051.11|3043.41|3039.41|3031.71|1126
1644348600000|2022-02-08 19:30:00|3041.35|3033.65|3053.26|3045.56|3053.93|3046.23|3038.53|3030.83|1132
1644348900000|2022-02-08 19:35:00|3053.03|3045.33|3044.3|3036.6|3059.35|3051.65|3042.55|3034.85|1072
1644349200000|2022-02-08 19:40:00|3044.36|3036.66|3044.59|3036.89|3045.38|3037.68|3039.28|3031.58|1042
1644349500000|2022-02-08 19:45:00|3044.85|3037.15|3044.87|3037.17|3049.04|3041.34|3038.33|3030.63|978
1644349800000|2022-02-08 19:50:00|3045|3037.3|3055.02|3047.32|3057.46|3049.76|3042.89|3035.19|1060
1644350100000|2022-02-08 19:55:00|3055|3047.3|3057.52|3049.82|3060.22|3052.52|3054.46|3046.76|1031
1644350400000|2022-02-08 20:00:00|3057.74|3050.04|3061.3|3053.6|3064.92|3057.22|3052.64|3044.94|1098
1644350700000|2022-02-08 20:05:00|3061.25|3053.55|3069.23|3061.53|3070.14|3062.44|3059.63|3051.93|1012
1644351000000|2022-02-08 20:10:00|3068.63|3060.93|3074.06|3066.36|3074.43|3066.73|3068.17|3060.47|1101
1644351300000|2022-02-08 20:15:00|3073.89|3066.19|3074.64|3066.94|3077.96|3070.26|3071.24|3063.54|1097
1644351600000|2022-02-08 20:20:00|3074.03|3066.33|3079.82|3072.12|3080.46|3072.76|3073.44|3065.74|1074
1644351900000|2022-02-08 20:25:00|3079.58|3071.88|3086.82|3079.12|3088.48|3080.78|3076.13|3068.43|1101
1644352200000|2022-02-08 20:30:00|3086.95|3079.25|3102.72|3095.02|3104.01|3096.31|3086.66|3078.96|1152
1644352500000|2022-02-08 20:35:00|3102.74|3095.04|3113.49|3105.79|3116.89|3109.19|3101.56|3093.86|1138
1644352800000|2022-02-08 20:40:00|3113.4|3105.7|3113.62|3105.92|3118.85|3111.15|3111.69|3103.99|1117
1644353100000|2022-02-08 20:45:00|3113.89|3106.19|3123.52|3115.82|3123.94|3116.24|3108|3100.3|1125
1644353400000|2022-02-08 20:50:00|3123.34|3115.64|3123.23|3115.53|3125.11|3117.41|3114.86|3107.16|1117
1644353700000|2022-02-08 20:55:00|3123.42|3115.72|3122.81|3115.11|3124.12|3116.42|3117.32|3109.62|1098
1644354000000|2022-02-08 21:00:00|3123.19|3115.49|3128.68|3120.98|3135.37|3127.67|3119.01|3111.31|1095
1644354300000|2022-02-08 21:05:00|3128.42|3120.72|3122.73|3115.03|3130.87|3123.17|3120.9|3113.2|1018
1644354600000|2022-02-08 21:10:00|3122.76|3115.06|3111.37|3103.67|3123.69|3115.99|3108.58|3100.88|1063
1644354900000|2022-02-08 21:15:00|3111.29|3103.59|3118.97|3111.27|3119.54|3111.84|3110.17|3102.47|1042
1644355200000|2022-02-08 21:20:00|3119.06|3111.36|3123.72|3116.02|3124.79|3117.09|3117.25|3109.55|999
1644355500000|2022-02-08 21:25:00|3123.74|3116.04|3120.24|3112.54|3125.67|3117.97|3113.45|3105.75|982
1644355800000|2022-02-08 21:30:00|3120.2|3112.5|3129.83|3122.13|3131.44|3123.74|3115.79|3108.09|1074
1644356100000|2022-02-08 21:35:00|3129.82|3122.12|3126.83|3119.13|3129.83|3122.13|3121.61|3113.91|981
1644356400000|2022-02-08 21:40:00|3126.74|3119.04|3129.95|3122.25|3131.76|3124.06|3123.17|3115.47|992
1644356700000|2022-02-08 21:45:00|3129.96|3122.26|3125.82|3118.12|3130.4|3122.7|3123.81|3116.11|1032
1644357000000|2022-02-08 21:50:00|3125.79|3118.09|3123.54|3115.84|3125.85|3118.15|3120.62|3112.92|861
1644357300000|2022-02-08 21:55:00|3123.32|3115.62|3120.86|3113.16|3123.9|3116.2|3118.77|3111.07|985
1644357600000|2022-02-08 22:00:00|3120.87|3113.17|3117.07|3109.37|3129.55|3121.85|3115.73|3108.03|914
1644357900000|2022-02-08 22:05:00|3117.06|3109.36|3121.07|3113.37|3121.47|3113.77|3117.06|3109.36|907
1644358200000|2022-02-08 22:10:00|3121.31|3113.61|3118.21|3110.51|3125.05|3117.35|3116.69|3108.99|968
1644358500000|2022-02-08 22:15:00|3118.31|3110.61|3116.81|3109.11|3119.98|3112.28|3113.36|3105.66|964
1644358800000|2022-02-08 22:20:00|3116.75|3109.05|3118.72|3111.02|3120.27|3112.57|3115.84|3108.14|977
1644359100000|2022-02-08 22:25:00|3118.49|3110.79|3115.64|3107.94|3119.09|3111.39|3114.96|3107.26|937
1644359400000|2022-02-08 22:30:00|3115.62|3107.92|3104.02|3096.32|3117.01|3109.31|3103.79|3096.09|936
1644359700000|2022-02-08 22:35:00|3104.03|3096.33|3112.81|3105.11|3113.71|3106.01|3103.88|3096.18|943
1644360000000|2022-02-08 22:40:00|3112.78|3105.08|3108.55|3100.85|3112.78|3105.08|3106.8|3099.1|1029
1644360300000|2022-02-08 22:45:00|3108.49|3100.79|3113.75|3106.05|3117.07|3109.37|3106.58|3098.88|976
1644360600000|2022-02-08 22:50:00|3113.69|3105.99|3117.71|3110.01|3119.3|3111.6|3111.81|3104.11|991
1644360900000|2022-02-08 22:55:00|3117.51|3109.81|3120.39|3112.69|3122.72|3115.02|3114.55|3106.85|1063
1644361200000|2022-02-08 23:00:00|3120.38|3112.68|3120.38|3112.68|3127.15|3119.45|3118.81|3111.11|915
1644361500000|2022-02-08 23:05:00|3120.4|3112.7|3125.64|3117.94|3126.21|3118.51|3119.87|3112.17|986
1644361800000|2022-02-08 23:10:00|3125.5|3117.8|3125.05|3117.35|3126.1|3118.4|3121.03|3113.33|925
1644362100000|2022-02-08 23:15:00|3124.63|3116.93|3138.37|3130.67|3138.97|3131.27|3124.61|3116.91|991
1644362400000|2022-02-08 23:20:00|3138.84|3131.14|3138.2|3130.5|3139.03|3131.33|3134.77|3127.07|996
1644362700000|2022-02-08 23:25:00|3138.37|3130.67|3140.64|3132.94|3140.81|3133.11|3135.11|3127.41|868
1644363000000|2022-02-08 23:30:00|3140.94|3133.24|3132.59|3124.89|3143.97|3136.27|3130.58|3122.88|1014
1644363300000|2022-02-08 23:35:00|3132.5|3124.8|3130.01|3122.31|3134.07|3126.37|3129.41|3121.71|820
1644363600000|2022-02-08 23:40:00|3130.13|3122.43|3135.28|3127.58|3135.86|3128.16|3128.9|3121.2|872
1644363900000|2022-02-08 23:45:00|3135.19|3127.49|3125.22|3117.52|3136.41|3128.71|3124.81|3117.11|957
1644364200000|2022-02-08 23:50:00|3125.23|3117.53|3127.43|3119.73|3127.52|3119.82|3124.45|3116.75|910
1644364500000|2022-02-08 23:55:00|3127.46|3119.76|3122.42|3114.72|3128.32|3120.62|3120.95|3113.25|852
1644364800000|2022-02-09 00:00:00|3122.44|3114.74|3125.15|3117.45|3127.46|3119.76|3119.78|3112.08|948
1644365100000|2022-02-09 00:05:00|3125.16|3117.46|3128.2|3120.5|3129.64|3121.94|3124.34|3116.64|935
1644365400000|2022-02-09 00:10:00|3128.21|3120.51|3124.57|3116.87|3131.26|3123.56|3121.56|3113.86|954
1644365700000|2022-02-09 00:15:00|3124.62|3116.92|3130.53|3122.83|3132.39|3124.69|3122.55|3114.85|946
1644366000000|2022-02-09 00:20:00|3130.37|3122.67|3128.97|3121.27|3132.56|3124.86|3127.11|3119.41|982
1644366300000|2022-02-09 00:25:00|3128.94|3121.24|3114.87|3107.17|3128.94|3121.24|3112.66|3104.96|978
1644366600000|2022-02-09 00:30:00|3115.34|3107.64|3116.52|3108.82|3119.73|3112.03|3114.45|3106.75|1041
1644366900000|2022-02-09 00:35:00|3116.57|3108.87|3115.72|3108.02|3117.31|3109.61|3111.28|3103.58|1034
1644367200000|2022-02-09 00:40:00|3115.6|3107.9|3130.67|3122.97|3131.86|3124.16|3115.47|3107.77|1072
1644367500000|2022-02-09 00:45:00|3130.61|3122.91|3133.66|3125.96|3133.76|3126.06|3126.38|3118.68|951
1644367800000|2022-02-09 00:50:00|3133.67|3125.97|3132.33|3124.63|3136.97|3129.27|3132.07|3124.37|950
1644368100000|2022-02-09 00:55:00|3132.32|3124.62|3135.37|3127.67|3136.46|3128.76|3127.7|3120|982
1644368400000|2022-02-09 01:00:00|3135.4|3127.7|3132.05|3124.35|3135.41|3127.71|3129.77|3122.07|979
1644368700000|2022-02-09 01:05:00|3132.02|3124.32|3132.91|3125.21|3136.52|3128.82|3131.78|3124.08|843
1644369000000|2022-02-09 01:10:00|3132.89|3125.19|3132.2|3124.5|3135.82|3128.12|3130.69|3122.99|870
1644369300000|2022-02-09 01:15:00|3132.17|3124.47|3123.54|3115.84|3132.71|3125.01|3123.1|3115.4|984
1644369600000|2022-02-09 01:20:00|3123.51|3115.81|3122.8|3115.1|3127.76|3120.06|3121.69|3113.99|927
1644369900000|2022-02-09 01:25:00|3122.89|3115.19|3124.65|3116.95|3126.67|3118.97|3122.61|3114.91|980
1644370200000|2022-02-09 01:30:00|3124.64|3116.94|3126.88|3119.18|3130.31|3122.61|3122.86|3115.16|1047
1644370500000|2022-02-09 01:35:00|3126.94|3119.24|3120.16|3112.46|3128.17|3120.47|3115.28|3107.58|1014
1644370800000|2022-02-09 01:40:00|3120.2|3112.5|3116.71|3109.01|3125.5|3117.8|3116.31|3108.61|950
1644371100000|2022-02-09 01:45:00|3116.7|3109|3112.04|3104.34|3117.89|3110.19|3110.02|3102.32|923
1644371400000|2022-02-09 01:50:00|3112|3104.3|3108.22|3100.52|3115.14|3107.44|3107.32|3099.62|981
1644371700000|2022-02-09 01:55:00|3108.25|3100.55|3107.7|3100|3110.84|3103.14|3105.2|3097.5|1003
1644372000000|2022-02-09 02:00:00|3107.67|3099.97|3104.33|3096.63|3112.55|3104.85|3104.33|3096.63|1030
1644372300000|2022-02-09 02:05:00|3104.36|3096.66|3085.78|3078.08|3105.7|3098|3085.64|3077.94|1078
1644372600000|2022-02-09 02:10:00|3085.91|3078.21|3075.15|3067.45|3086.83|3079.13|3075.15|3067.45|1116
1644372900000|2022-02-09 02:15:00|3075.23|3067.53|3075.35|3067.65|3081.94|3074.24|3072.27|3064.57|1086
1644373200000|2022-02-09 02:20:00|3075.29|3067.59|3074.64|3066.94|3082.99|3075.29|3072.75|3065.05|1072
1644373500000|2022-02-09 02:25:00|3074.56|3066.86|3074.83|3067.13|3079.95|3072.25|3074.44|3066.74|969
1644373800000|2022-02-09 02:30:00|3074.59|3066.89|3069.23|3061.53|3078.14|3070.44|3067.82|3060.12|1090
1644374100000|2022-02-09 02:35:00|3069.17|3061.47|3071.73|3064.03|3076.14|3068.44|3068.96|3061.26|987
1644374400000|2022-02-09 02:40:00|3071.77|3064.07|3072.16|3064.46|3075.6|3067.9|3070.02|3062.32|995
1644374700000|2022-02-09 02:45:00|3072.13|3064.43|3077.56|3069.86|3079.57|3071.87|3072.05|3064.35|1021
1644375000000|2022-02-09 02:50:00|3077.55|3069.85|3081.58|3073.88|3082.13|3074.43|3077.44|3069.74|900
1644375300000|2022-02-09 02:55:00|3081.34|3073.64|3081.62|3073.92|3083.5|3075.8|3079.96|3072.26|1004
1644375600000|2022-02-09 03:00:00|3081.64|3073.94|3088.07|3080.37|3088.57|3080.87|3079.41|3071.71|1024
1644375900000|2022-02-09 03:05:00|3088.34|3080.64|3080.11|3072.41|3089.04|3081.34|3078.66|3070.96|927
1644376200000|2022-02-09 03:10:00|3080.37|3072.67|3079.44|3071.74|3080.65|3072.95|3072.61|3064.91|992
1644376500000|2022-02-09 03:15:00|3079.34|3071.64|3085.54|3077.84|3086.36|3078.66|3079.3|3071.6|954
1644376800000|2022-02-09 03:20:00|3085.56|3077.86|3085.04|3077.34|3085.81|3078.11|3080.85|3073.15|964
1644377100000|2022-02-09 03:25:00|3085.26|3077.56|3085.69|3077.99|3086.75|3079.05|3083.43|3075.73|972
1644377400000|2022-02-09 03:30:00|3085.65|3077.95|3084.49|3076.79|3090.04|3082.34|3083.16|3075.46|965
1644377700000|2022-02-09 03:35:00|3084.46|3076.76|3084.51|3076.81|3085.9|3078.2|3079.59|3071.89|948
1644378000000|2022-02-09 03:40:00|3084.44|3076.74|3081.01|3073.31|3085.94|3078.24|3080.61|3072.91|919
1644378300000|2022-02-09 03:45:00|3081|3073.3|3081.61|3073.91|3083.94|3076.24|3079.03|3071.33|988
1644378600000|2022-02-09 03:50:00|3081.87|3074.17|3081.87|3074.17|3084.94|3077.24|3079.4|3071.7|932
1644378900000|2022-02-09 03:55:00|3081.88|3074.18|3082.49|3074.79|3084.28|3076.58|3079.51|3071.81|911
1644379200000|2022-02-09 04:00:00|3082.65|3074.95|3088.74|3081.04|3088.89|3081.19|3081.31|3073.61|937
1644379500000|2022-02-09 04:05:00|3088.85|3081.15|3095.05|3087.35|3095.67|3087.97|3088.22|3080.52|976
1644379800000|2022-02-09 04:10:00|3095.03|3087.33|3095.17|3087.47|3096|3088.3|3090.24|3082.54|978
1644380100000|2022-02-09 04:15:00|3095.38|3087.68|3091.38|3083.68|3097.04|3089.34|3091.05|3083.35|1005
1644380400000|2022-02-09 04:20:00|3091.25|3083.55|3092.51|3084.81|3093.5|3085.8|3088.56|3080.86|941
1644380700000|2022-02-09 04:25:00|3092.55|3084.85|3090.39|3082.69|3093.51|3085.81|3089.52|3081.82|974
1644381000000|2022-02-09 04:30:00|3090.43|3082.73|3086.52|3078.82|3092.12|3084.42|3084.71|3077.01|962
1644381300000|2022-02-09 04:35:00|3086.53|3078.83|3093.49|3085.79|3093.49|3085.79|3085.54|3077.84|894
1644381600000|2022-02-09 04:40:00|3093.43|3085.73|3091.99|3084.29|3095.02|3087.32|3091.46|3083.76|953
1644381900000|2022-02-09 04:45:00|3091.98|3084.28|3099.02|3091.32|3100.31|3092.61|3091.14|3083.44|938
1644382200000|2022-02-09 04:50:00|3099.01|3091.31|3096.09|3088.39|3100.51|3092.81|3095.04|3087.34|971
1644382500000|2022-02-09 04:55:00|3096.04|3088.34|3086.02|3078.32|3096.91|3089.21|3084.54|3076.84|990
1644382800000|2022-02-09 05:00:00|3086.04|3078.34|3073.59|3065.89|3088.55|3080.85|3070.55|3062.85|994
1644383100000|2022-02-09 05:05:00|3073.43|3065.73|3072.86|3065.16|3076.78|3069.08|3072.81|3065.11|982
1644383400000|2022-02-09 05:10:00|3073.06|3065.36|3072.63|3064.93|3073.65|3065.95|3063.89|3056.19|1007
1644383700000|2022-02-09 05:15:00|3072.68|3064.98|3061.05|3053.35|3075.5|3067.8|3060.93|3053.23|1017
1644384000000|2022-02-09 05:20:00|3060.99|3053.29|3075.01|3067.31|3076.64|3068.94|3060.92|3053.22|929
1644384300000|2022-02-09 05:25:00|3075.04|3067.34|3079.1|3071.4|3079.88|3072.18|3072.31|3064.61|937
1644384600000|2022-02-09 05:30:00|3079.06|3071.36|3083.88|3076.18|3084.09|3076.39|3077.57|3069.87|975
1644384900000|2022-02-09 05:35:00|3083.69|3075.99|3090.77|3083.07|3091.74|3084.04|3083.2|3075.5|970
1644385200000|2022-02-09 05:40:00|3090.78|3083.08|3106.75|3099.05|3107.2|3099.5|3087.06|3079.36|1050
1644385500000|2022-02-09 05:45:00|3106.48|3098.78|3097.99|3090.29|3112.03|3104.33|3095.06|3087.36|1114
1644385800000|2022-02-09 05:50:00|3098.03|3090.33|3101.17|3093.47|3101.99|3094.29|3095.7|3088|1061
1644386100000|2022-02-09 05:55:00|3101.1|3093.4|3096.24|3088.54|3101.12|3093.42|3094.16|3086.46|1043
1644386400000|2022-02-09 06:00:00|3096.3|3088.6|3100.69|3092.99|3102.2|3094.5|3092.1|3084.4|1037
1644386700000|2022-02-09 06:05:00|3100.67|3092.97|3098.15|3090.45|3100.87|3093.17|3097.12|3089.42|995
1644387000000|2022-02-09 06:10:00|3098.21|3090.51|3094.17|3086.47|3099.56|3091.86|3091.52|3083.82|986
1644387300000|2022-02-09 06:15:00|3094.2|3086.5|3100.27|3092.57|3100.97|3093.27|3091.8|3084.1|1039
1644387600000|2022-02-09 06:20:00|3100.32|3092.62|3102.14|3094.44|3102.57|3094.87|3098.23|3090.53|1014
1644387900000|2022-02-09 06:25:00|3102.13|3094.43|3097.66|3089.96|3105.6|3097.9|3097.56|3089.86|982
1644388200000|2022-02-09 06:30:00|3097.63|3089.93|3101.15|3093.45|3102.94|3095.24|3096.08|3088.38|1039
1644388500000|2022-02-09 06:35:00|3101.11|3093.41|3102.22|3094.52|3102.44|3094.74|3099.43|3091.73|973
1644388800000|2022-02-09 06:40:00|3102.29|3094.59|3107.8|3100.1|3110.95|3103.25|3101.98|3094.28|1009
1644389100000|2022-02-09 06:45:00|3107.81|3100.11|3110.31|3102.61|3112.92|3105.22|3106.62|3098.92|1048
1644389400000|2022-02-09 06:50:00|3110.34|3102.64|3108.33|3100.63|3110.42|3102.72|3104.2|3096.5|952
1644389700000|2022-02-09 06:55:00|3108.34|3100.64|3105.95|3098.25|3109.53|3101.83|3105.1|3097.4|907
1644390000000|2022-02-09 07:00:00|3105.96|3098.26|3101.87|3094.17|3111.97|3104.27|3100.74|3093.04|1020
1644390300000|2022-02-09 07:05:00|3101.83|3094.13|3102.84|3095.14|3105.14|3097.44|3100.96|3093.26|901
1644390600000|2022-02-09 07:10:00|3102.73|3095.03|3107.38|3099.68|3107.56|3099.86|3102.71|3095.01|896
1644390900000|2022-02-09 07:15:00|3107.39|3099.69|3096.52|3088.82|3107.43|3099.73|3096.52|3088.82|879
1644391200000|2022-02-09 07:20:00|3096.65|3088.95|3094.75|3087.05|3100.63|3092.93|3093.62|3085.92|1012
1644391500000|2022-02-09 07:25:00|3094.7|3087|3093.38|3085.68|3096.75|3089.05|3092.4|3084.7|984
1644391800000|2022-02-09 07:30:00|3093.4|3085.7|3091.11|3083.41|3094.98|3087.28|3086.05|3078.35|995
1644392100000|2022-02-09 07:35:00|3091.07|3083.37|3094.46|3086.76|3096.42|3088.72|3087.94|3080.24|945
1644392400000|2022-02-09 07:40:00|3094.45|3086.75|3094.09|3086.39|3097.7|3090|3090.55|3082.85|960
1644392700000|2022-02-09 07:45:00|3094.08|3086.38|3097.75|3090.05|3099.18|3091.48|3093.89|3086.19|914
1644393000000|2022-02-09 07:50:00|3097.67|3089.97|3101.73|3094.03|3102.19|3094.49|3095.82|3088.12|858
1644393300000|2022-02-09 07:55:00|3101.74|3094.04|3111.79|3104.09|3117.03|3109.33|3101.64|3093.94|1020
1644393600000|2022-02-09 08:00:00|3111.84|3104.14|3107.25|3099.55|3118.91|3111.21|3107.1|3099.4|1076
1644393900000|2022-02-09 08:05:00|3107.36|3099.66|3104.42|3096.72|3109.49|3101.79|3103.54|3095.84|1048
1644394200000|2022-02-09 08:10:00|3104.44|3096.74|3103.68|3095.98|3106.63|3098.93|3100.85|3093.15|1029
1644394500000|2022-02-09 08:15:00|3103.67|3095.97|3090.29|3082.59|3110.53|3102.83|3088.57|3080.87|1080
1644394800000|2022-02-09 08:20:00|3090.5|3082.8|3077.88|3070.18|3092.74|3085.04|3076.34|3068.64|1083
1644395100000|2022-02-09 08:25:00|3077.89|3070.19|3085.41|3077.71|3086.17|3078.47|3077.55|3069.85|1089
1644395400000|2022-02-09 08:30:00|3085.47|3077.77|3082.52|3074.82|3085.81|3078.11|3075.31|3067.61|1088
1644395700000|2022-02-09 08:35:00|3082.5|3074.8|3089.95|3082.25|3090.33|3082.63|3082.25|3074.55|1021
1644396000000|2022-02-09 08:40:00|3089.92|3082.22|3087.17|3079.47|3090.5|3082.8|3084.7|3077|965
1644396300000|2022-02-09 08:45:00|3087.32|3079.62|3101.76|3094.06|3101.82|3094.12|3087.06|3079.36|986
1644396600000|2022-02-09 08:50:00|3101.8|3094.1|3100.88|3093.18|3104.79|3097.09|3099.92|3092.22|974
1644396900000|2022-02-09 08:55:00|3101.1|3093.4|3099.99|3092.29|3103.74|3096.04|3098.24|3090.54|967
1644397200000|2022-02-09 09:00:00|3100.01|3092.31|3109.33|3101.63|3112.7|3105|3099.96|3092.26|1007
1644397500000|2022-02-09 09:05:00|3109.23|3101.53|3118.37|3110.67|3118.37|3110.67|3108.61|3100.91|995
1644397800000|2022-02-09 09:10:00|3118.3|3110.6|3116.41|3108.71|3120.42|3112.72|3111.31|3103.61|1037
1644398100000|2022-02-09 09:15:00|3116.43|3108.73|3113.99|3106.29|3121.79|3114.09|3113.96|3106.26|953
1644398400000|2022-02-09 09:20:00|3113.96|3106.26|3115.59|3107.89|3115.6|3107.9|3112|3104.3|957
1644398700000|2022-02-09 09:25:00|3115.56|3107.86|3115.67|3107.97|3118.12|3110.42|3112.11|3104.41|946
1644399000000|2022-02-09 09:30:00|3115.75|3108.05|3110.26|3102.56|3120.82|3113.12|3109.71|3102.01|1048
1644399300000|2022-02-09 09:35:00|3110.25|3102.55|3102.66|3094.96|3111.24|3103.54|3097.92|3090.22|1056
1644399600000|2022-02-09 09:40:00|3102.68|3094.98|3111.84|3104.14|3113.67|3105.97|3102.47|3094.77|944
1644399900000|2022-02-09 09:45:00|3111.86|3104.16|3112.16|3104.46|3117.23|3109.53|3111.71|3104.01|994
1644400200000|2022-02-09 09:50:00|3112.29|3104.59|3105.42|3097.72|3113.09|3105.39|3103.95|3096.25|1007
1644400500000|2022-02-09 09:55:00|3105.37|3097.67|3105.53|3097.83|3109.07|3101.37|3103.23|3095.53|999
1644400800000|2022-02-09 10:00:00|3105.39|3097.69|3107.53|3099.83|3110.7|3103|3105.21|3097.51|995
1644401100000|2022-02-09 10:05:00|3107.64|3099.94|3127.57|3119.87|3127.81|3120.11|3107.51|3099.81|981
1644401400000|2022-02-09 10:10:00|3127.55|3119.85|3129.35|3121.65|3133.73|3126.03|3121.25|3113.55|1021
1644401700000|2022-02-09 10:15:00|3129.5|3121.8|3133.07|3125.37|3133.92|3126.22|3125.07|3117.37|958
1644402000000|2022-02-09 10:20:00|3133.12|3125.42|3134.49|3126.79|3138.2|3130.5|3133.12|3125.42|1024
1644402300000|2022-02-09 10:25:00|3134.5|3126.8|3141.41|3133.71|3148.5|3140.8|3134.42|3126.72|1039
1644402600000|2022-02-09 10:30:00|3141.4|3133.7|3136.63|3128.93|3148.24|3140.54|3136.59|3128.89|1073
1644402900000|2022-02-09 10:35:00|3136.38|3128.68|3140.24|3132.54|3140.24|3132.54|3133.91|3126.21|946
1644403200000|2022-02-09 10:40:00|3140.19|3132.49|3137.57|3129.87|3141.76|3134.06|3135.76|3128.06|981
1644403500000|2022-02-09 10:45:00|3137.5|3129.8|3132.47|3124.77|3138.24|3130.54|3130.81|3123.11|971
1644403800000|2022-02-09 10:50:00|3132.31|3124.61|3136.99|3129.29|3139.39|3131.69|3129.61|3121.91|999
1644404100000|2022-02-09 10:55:00|3136.91|3129.21|3142.9|3135.2|3143.19|3135.49|3133.52|3125.82|990
1644404400000|2022-02-09 11:00:00|3142.94|3135.24|3145.14|3137.44|3148.21|3140.51|3137.36|3129.66|1049
1644404700000|2022-02-09 11:05:00|3145.23|3137.53|3127.05|3119.35|3146.38|3138.68|3126.12|3118.42|1041
1644405000000|2022-02-09 11:10:00|3126.95|3119.25|3132.58|3124.88|3137.8|3130.1|3126.91|3119.21|998
1644405300000|2022-02-09 11:15:00|3132.36|3124.66|3136.94|3129.24|3137.94|3130.24|3131.63|3123.93|1048
1644405600000|2022-02-09 11:20:00|3136.77|3129.07|3134.41|3126.71|3140.09|3132.39|3133.55|3125.85|960
1644405900000|2022-02-09 11:25:00|3134.35|3126.65|3144.49|3136.79|3145.22|3137.52|3130.67|3122.97|1026
1644406200000|2022-02-09 11:30:00|3144.65|3136.95|3145.65|3137.95|3146.95|3139.25|3140.88|3133.18|1027
1644406500000|2022-02-09 11:35:00|3145.68|3137.98|3148.63|3140.93|3150.8|3143.1|3142.65|3134.95|1059
1644406800000|2022-02-09 11:40:00|3148.72|3141.02|3146.3|3138.6|3150.43|3142.73|3145.87|3138.17|1068
1644407100000|2022-02-09 11:45:00|3146.37|3138.67|3156.3|3148.6|3158.41|3150.71|3145.93|3138.23|1109
1644407400000|2022-02-09 11:50:00|3155.9|3148.2|3156.37|3148.67|3160.4|3152.7|3154.05|3146.35|1092
1644407700000|2022-02-09 11:55:00|3156.38|3148.68|3159.4|3151.7|3163.77|3156.07|3154.22|3146.52|1040
1644408000000|2022-02-09 12:00:00|3159.25|3151.55|3162.68|3154.98|3163.23|3155.53|3152.41|3144.71|983
1644408300000|2022-02-09 12:05:00|3162.64|3154.94|3154.77|3147.07|3163.53|3155.83|3146.18|3138.48|1058
1644408600000|2022-02-09 12:10:00|3154.53|3146.83|3161.13|3153.43|3161.58|3153.88|3152.49|3144.79|960
1644408900000|2022-02-09 12:15:00|3161.03|3153.33|3161.74|3154.04|3165.46|3157.76|3157.51|3149.81|1022
1644409200000|2022-02-09 12:20:00|3161.72|3154.02|3161.51|3153.81|3162.19|3154.49|3157.38|3149.68|957
1644409500000|2022-02-09 12:25:00|3161.55|3153.85|3161.27|3153.57|3164.3|3156.6|3159.9|3152.2|962
1644409800000|2022-02-09 12:30:00|3161.28|3153.58|3164.65|3156.95|3166.43|3158.73|3158.34|3150.64|1036
1644410100000|2022-02-09 12:35:00|3164.39|3156.69|3170.34|3162.64|3173.32|3165.62|3163.85|3156.15|1110
1644410400000|2022-02-09 12:40:00|3170.23|3162.53|3198.18|3190.48|3198.18|3190.48|3170.14|3162.44|1132
1644410700000|2022-02-09 12:45:00|3198.01|3190.31|3188.43|3180.73|3199.57|3191.87|3187.37|3179.67|1100
1644411000000|2022-02-09 12:50:00|3188.36|3180.66|3184.49|3176.79|3191.81|3184.11|3181.78|3174.08|1038
1644411300000|2022-02-09 12:55:00|3184.51|3176.81|3188.07|3180.37|3189.96|3182.26|3182.18|3174.48|1039
1644411600000|2022-02-09 13:00:00|3188|3180.3|3190.46|3182.76|3192.04|3184.34|3181.05|3173.35|1073
1644411900000|2022-02-09 13:05:00|3190.5|3182.8|3195.55|3187.85|3196.85|3189.15|3188.24|3180.54|1023
1644412200000|2022-02-09 13:10:00|3195.46|3187.76|3206.82|3199.12|3213.42|3205.72|3194.28|3186.58|1137
1644412500000|2022-02-09 13:15:00|3206.79|3199.09|3201.79|3194.09|3213|3205.3|3198.66|3190.96|1111
1644412800000|2022-02-09 13:20:00|3201.81|3194.11|3205.15|3197.45|3210.28|3202.58|3200.04|3192.34|1071
1644413100000|2022-02-09 13:25:00|3205.03|3197.33|3205.92|3198.22|3208.16|3200.46|3202.12|3194.42|1058
1644413400000|2022-02-09 13:30:00|3205.88|3198.18|3200.22|3192.52|3210.67|3202.97|3197.88|3190.18|1060
1644413700000|2022-02-09 13:35:00|3200.23|3192.53|3200.09|3192.39|3203.99|3196.29|3199.51|3191.81|1016
1644414000000|2022-02-09 13:40:00|3199.66|3191.96|3205.44|3197.74|3205.67|3197.97|3194|3186.3|1016
1644414300000|2022-02-09 13:45:00|3205.39|3197.69|3203.41|3195.71|3209.13|3201.43|3203.27|3195.57|979
1644414600000|2022-02-09 13:50:00|3203.38|3195.68|3199.18|3191.48|3203.58|3195.88|3196.61|3188.91|1048
1644414900000|2022-02-09 13:55:00|3199.19|3191.49|3187.96|3180.26|3199.82|3192.12|3186.7|3179|1058
1644415200000|2022-02-09 14:00:00|3187.92|3180.22|3177.44|3169.74|3192.46|3184.76|3172.33|3164.63|1110
1644415500000|2022-02-09 14:05:00|3178.15|3170.45|3183.19|3175.49|3183.19|3175.49|3168.58|3160.88|1090
1644415800000|2022-02-09 14:10:00|3183.04|3175.34|3185.17|3177.47|3190.58|3182.88|3179.7|3172|1060
1644416100000|2022-02-09 14:15:00|3185.28|3177.58|3178.6|3170.9|3189.76|3182.06|3178.23|3170.53|1072
1644416400000|2022-02-09 14:20:00|3178.19|3170.49|3187.99|3180.29|3189.3|3181.6|3178.03|3170.33|1038
1644416700000|2022-02-09 14:25:00|3187.93|3180.23|3192.87|3185.17|3196.2|3188.5|3186.67|3178.97|1095
1644417000000|2022-02-09 14:30:00|3192.79|3185.09|3202.83|3195.13|3208.17|3200.47|3189.02|3181.32|1144
1644417300000|2022-02-09 14:35:00|3202.94|3195.24|3204.63|3196.93|3211.34|3203.64|3198.21|3190.51|1103
1644417600000|2022-02-09 14:40:00|3204.7|3197|3209.5|3201.8|3220.87|3213.17|3201.79|3194.09|1124
1644417900000|2022-02-09 14:45:00|3209.41|3201.71|3215.14|3207.44|3216.09|3208.39|3208.39|3200.69|1122
1644418200000|2022-02-09 14:50:00|3215.16|3207.46|3201.75|3194.05|3216.08|3208.38|3197.35|3189.65|1120
1644418500000|2022-02-09 14:55:00|3201.76|3194.06|3195.81|3188.11|3205.63|3197.93|3194.95|3187.25|1115
1644418800000|2022-02-09 15:00:00|3195.95|3188.25|3202.16|3194.46|3204.85|3197.15|3195.95|3188.25|1089
1644419100000|2022-02-09 15:05:00|3202.15|3194.45|3204.39|3196.69|3207.23|3199.53|3199.39|3191.69|1094
1644419400000|2022-02-09 15:10:00|3204.38|3196.68|3186.55|3178.85|3207.2|3199.5|3186.32|3178.62|1112
1644419700000|2022-02-09 15:15:00|3187.14|3179.44|3174.5|3166.8|3187.7|3180|3173.84|3166.14|1119
1644420000000|2022-02-09 15:20:00|3175.04|3167.34|3180.35|3172.65|3183.67|3175.97|3174.45|3166.75|1035
1644420300000|2022-02-09 15:25:00|3180.29|3172.59|3184.63|3176.93|3186.9|3179.2|3178.68|3170.98|1064
1644420600000|2022-02-09 15:30:00|3184.64|3176.94|3187.55|3179.85|3191.11|3183.41|3183.57|3175.87|1040
1644420900000|2022-02-09 15:35:00|3187.57|3179.87|3181.62|3173.92|3187.7|3180|3178.65|3170.95|1051
1644421200000|2022-02-09 15:40:00|3181.23|3173.53|3173.46|3165.76|3184.45|3176.75|3173.46|3165.76|1057
1644421500000|2022-02-09 15:45:00|3173.5|3165.8|3177.19|3169.49|3180.02|3172.32|3172.84|3165.14|1057
1644421800000|2022-02-09 15:50:00|3177.25|3169.55|3175.37|3167.67|3181.13|3173.43|3174.18|3166.48|1071
1644422100000|2022-02-09 15:55:00|3175.48|3167.78|3184.95|3177.25|3185.71|3178.01|3175.42|3167.72|1087
1644422400000|2022-02-09 16:00:00|3185.01|3177.31|3196.25|3188.55|3196.25|3188.55|3170.13|3162.43|1137
1644422700000|2022-02-09 16:05:00|3196|3188.3|3189.24|3181.54|3199.54|3191.84|3188.79|3181.09|1121
1644423000000|2022-02-09 16:10:00|3189.23|3181.53|3179.38|3171.68|3190.01|3182.31|3178.66|3170.96|1053
1644423300000|2022-02-09 16:15:00|3179.39|3171.69|3182.17|3174.47|3182.96|3175.26|3176.35|3168.65|1053
1644423600000|2022-02-09 16:20:00|3182.2|3174.5|3192.4|3184.7|3193.46|3185.76|3182.05|3174.35|996
1644423900000|2022-02-09 16:25:00|3192.46|3184.76|3190.84|3183.14|3195.84|3188.14|3190.61|3182.91|999
1644424200000|2022-02-09 16:30:00|3190.74|3183.04|3198.74|3191.04|3199.47|3191.77|3186.27|3178.57|1003
1644424500000|2022-02-09 16:35:00|3198.93|3191.23|3197.78|3190.08|3201.59|3193.89|3194.6|3186.9|1050
1644424800000|2022-02-09 16:40:00|3197.83|3190.13|3200.37|3192.67|3200.53|3192.83|3196.08|3188.38|1082
1644425100000|2022-02-09 16:45:00|3200.31|3192.61|3219.13|3211.43|3219.14|3211.44|3199.79|3192.09|1099
1644425400000|2022-02-09 16:50:00|3218.22|3210.52|3206.35|3198.65|3218.22|3210.52|3205.71|3198.01|1076
1644425700000|2022-02-09 16:55:00|3206.44|3198.74|3210.2|3202.5|3213.54|3205.84|3205.67|3197.97|1010
1644426000000|2022-02-09 17:00:00|3210.14|3202.44|3213.86|3206.16|3215.23|3207.53|3208.36|3200.66|1035
1644426300000|2022-02-09 17:05:00|3213.55|3205.85|3210.05|3202.35|3213.93|3206.23|3205.78|3198.08|1049
1644426600000|2022-02-09 17:10:00|3210.08|3202.38|3213.14|3205.44|3213.2|3205.5|3205.37|3197.67|975
1644426900000|2022-02-09 17:15:00|3213.15|3205.45|3223.86|3216.16|3224|3216.3|3210.78|3203.08|1038
1644427200000|2022-02-09 17:20:00|3223.53|3215.83|3215.87|3208.17|3223.53|3215.83|3215.1|3207.4|1051
1644427500000|2022-02-09 17:25:00|3215.71|3208.01|3213.94|3206.24|3218.19|3210.49|3213.69|3205.99|941
1644427800000|2022-02-09 17:30:00|3213.99|3206.29|3206.92|3199.22|3215.11|3207.41|3205.67|3197.97|1014
1644428100000|2022-02-09 17:35:00|3206.99|3199.29|3215.14|3207.44|3215.38|3207.68|3204.21|3196.51|948
1644428400000|2022-02-09 17:40:00|3215.52|3207.82|3210.66|3202.96|3217.79|3210.09|3209.2|3201.5|971
1644428700000|2022-02-09 17:45:00|3210.68|3202.98|3212.88|3205.18|3212.95|3205.25|3208.52|3200.82|911
1644429000000|2022-02-09 17:50:00|3212.92|3205.22|3203.1|3195.4|3214.58|3206.88|3201.62|3193.92|976
1644429300000|2022-02-09 17:55:00|3203.25|3195.55|3206.42|3198.72|3207.5|3199.8|3200.66|3192.96|1007
1644429600000|2022-02-09 18:00:00|3206.45|3198.75|3207.6|3199.9|3211.16|3203.46|3203.57|3195.87|1030
1644429900000|2022-02-09 18:05:00|3207.56|3199.86|3202.98|3195.28|3207.6|3199.9|3200.17|3192.47|1031
1644430200000|2022-02-09 18:10:00|3203.01|3195.31|3200.01|3192.31|3204|3196.3|3198.91|3191.21|1014
1644430500000|2022-02-09 18:15:00|3199.97|3192.27|3204.73|3197.03|3207.37|3199.67|3199.97|3192.27|1019
1644430800000|2022-02-09 18:20:00|3204.72|3197.02|3195.68|3187.98|3206.19|3198.49|3195.08|3187.38|988
1644431100000|2022-02-09 18:25:00|3195.64|3187.94|3199.66|3191.96|3200.5|3192.8|3190.69|3182.99|978
1644431400000|2022-02-09 18:30:00|3199.63|3191.93|3195.79|3188.09|3202.1|3194.4|3194.99|3187.29|956
1644431700000|2022-02-09 18:35:00|3195.74|3188.04|3198.4|3190.7|3200.87|3193.17|3194.09|3186.39|992
1644432000000|2022-02-09 18:40:00|3198.41|3190.71|3211.08|3203.38|3211.24|3203.54|3195.54|3187.84|1014
1644432300000|2022-02-09 18:45:00|3211.06|3203.36|3209.8|3202.1|3212.1|3204.4|3206|3198.3|1050
1644432600000|2022-02-09 18:50:00|3209.54|3201.84|3207.59|3199.89|3209.76|3202.06|3205.32|3197.62|935
1644432900000|2022-02-09 18:55:00|3207.61|3199.91|3217.11|3209.41|3217.23|3209.53|3207.54|3199.84|1035
1644433200000|2022-02-09 19:00:00|3217.13|3209.43|3222.74|3215.04|3228.82|3221.12|3214.04|3206.34|1092
1644433500000|2022-02-09 19:05:00|3222.7|3215|3236.55|3228.85|3242.49|3234.79|3222.7|3215|1106
1644433800000|2022-02-09 19:10:00|3236.71|3229.01|3233.79|3226.09|3238.8|3231.1|3233.71|3226.01|980
1644434100000|2022-02-09 19:15:00|3233.81|3226.11|3232.1|3224.4|3233.85|3226.15|3227.61|3219.91|945
1644434400000|2022-02-09 19:20:00|3232.09|3224.39|3244.79|3237.09|3249.91|3242.21|3231.69|3223.99|1052
1644434700000|2022-02-09 19:25:00|3244.77|3237.07|3254.31|3246.61|3260.21|3252.51|3244.77|3237.07|1074
1644435000000|2022-02-09 19:30:00|3254.14|3246.44|3247.62|3239.92|3254.14|3246.44|3245.02|3237.32|1074
1644435300000|2022-02-09 19:35:00|3247.63|3239.93|3259.11|3251.41|3264.44|3256.74|3246.1|3238.4|1062
1644435600000|2022-02-09 19:40:00|3259.13|3251.43|3257.36|3249.66|3259.26|3251.56|3252.41|3244.71|1073
1644435900000|2022-02-09 19:45:00|3257.46|3249.76|3258.8|3251.1|3262.08|3254.38|3254.21|3246.51|1059
1644436200000|2022-02-09 19:50:00|3258.81|3251.11|3255.86|3248.16|3262.87|3255.17|3254.43|3246.73|1057
1644436500000|2022-02-09 19:55:00|3255.82|3248.12|3254.11|3246.41|3258.1|3250.4|3251.05|3243.35|1049
1644436800000|2022-02-09 20:00:00|3254.01|3246.31|3256.84|3249.14|3260.63|3252.93|3253.01|3245.31|1051
1644437100000|2022-02-09 20:05:00|3256.03|3248.33|3261.69|3253.99|3268.1|3260.4|3253.33|3245.63|1061
1644437400000|2022-02-09 20:10:00|3261.85|3254.15|3252.32|3244.62|3265.35|3257.65|3252.32|3244.62|1046
1644437700000|2022-02-09 20:15:00|3252.25|3244.55|3253.48|3245.78|3255.57|3247.87|3248.66|3240.96|1042
1644438000000|2022-02-09 20:20:00|3253.46|3245.76|3267.35|3259.65|3268.13|3260.43|3253.28|3245.58|1033
1644438300000|2022-02-09 20:25:00|3267.3|3259.6|3268.54|3260.84|3272.17|3264.47|3262.99|3255.29|992
1644438600000|2022-02-09 20:30:00|3268.59|3260.89|3273.64|3265.94|3275.43|3267.73|3266.31|3258.61|1090
1644438900000|2022-02-09 20:35:00|3273.69|3265.99|3273.2|3265.5|3276.68|3268.98|3269.29|3261.59|1054
1644439200000|2022-02-09 20:40:00|3273.15|3265.45|3265.56|3257.86|3273.83|3266.13|3261.87|3254.17|1070
1644439500000|2022-02-09 20:45:00|3265.39|3257.69|3267.95|3260.25|3269.34|3261.64|3261.58|3253.88|1067
1644439800000|2022-02-09 20:50:00|3268.19|3260.49|3264.82|3257.12|3270.6|3262.9|3260.76|3253.06|1061
1644440100000|2022-02-09 20:55:00|3264.71|3257.01|3264.6|3256.9|3266.61|3258.91|3258.27|3250.57|1092
1644440400000|2022-02-09 21:00:00|3265.57|3257.87|3259.16|3251.46|3267.58|3259.88|3255.72|3248.02|1083
1644440700000|2022-02-09 21:05:00|3259.25|3251.55|3262.18|3254.48|3266.22|3258.52|3258|3250.3|978
1644441000000|2022-02-09 21:10:00|3262.21|3254.51|3261.69|3253.99|3263.81|3256.11|3259.34|3251.64|946
1644441300000|2022-02-09 21:15:00|3261.65|3253.95|3255.48|3247.78|3261.78|3254.08|3255|3247.3|958
1644441600000|2022-02-09 21:20:00|3255.49|3247.79|3261.29|3253.59|3262.83|3255.13|3253.65|3245.95|1022
1644441900000|2022-02-09 21:25:00|3261.25|3253.55|3260.22|3252.52|3263.78|3256.08|3259.48|3251.78|973
1644442200000|2022-02-09 21:30:00|3260.14|3252.44|3255.57|3247.87|3263.23|3255.53|3254.15|3246.45|1010
1644442500000|2022-02-09 21:35:00|3255.36|3247.66|3254.81|3247.11|3258.56|3250.86|3254.07|3246.37|959
1644442800000|2022-02-09 21:40:00|3254.8|3247.1|3255.65|3247.95|3257.03|3249.33|3254.65|3246.95|939
1644443100000|2022-02-09 21:45:00|3255.57|3247.87|3252.52|3244.82|3256.52|3248.82|3251.49|3243.79|953
1644443400000|2022-02-09 21:50:00|3252.36|3244.66|3248.91|3241.21|3254.07|3246.37|3247.09|3239.39|1003
1644443700000|2022-02-09 21:55:00|3248.77|3241.07|3243|3235.3|3250.76|3243.06|3241.62|3233.92|1028
1644444000000|2022-02-09 22:00:00|3242.97|3235.27|3244.44|3236.74|3248.62|3240.92|3242.58|3234.88|1030
1644444300000|2022-02-09 22:05:00|3244.42|3236.72|3250.5|3242.8|3252.93|3245.23|3244.29|3236.59|902
1644444600000|2022-02-09 22:10:00|3250.66|3242.96|3243.82|3236.12|3252.3|3244.6|3241.63|3233.93|977
1644444900000|2022-02-09 22:15:00|3243.72|3236.02|3248.97|3241.27|3251.71|3244.01|3242.97|3235.27|904
1644445200000|2022-02-09 22:20:00|3248.93|3241.23|3238.77|3231.07|3252.42|3244.72|3238.14|3230.44|983
1644445500000|2022-02-09 22:25:00|3238.86|3231.16|3240.05|3232.35|3247.35|3239.65|3238.78|3231.08|968
1644445800000|2022-02-09 22:30:00|3240.04|3232.34|3246.62|3238.92|3246.81|3239.11|3239.57|3231.87|897
1644446100000|2022-02-09 22:35:00|3246.59|3238.89|3247.16|3239.46|3247.19|3239.49|3244.48|3236.78|777
1644446400000|2022-02-09 22:40:00|3247.09|3239.39|3249.64|3241.94|3252.27|3244.57|3246.73|3239.03|950
1644446700000|2022-02-09 22:45:00|3249.63|3241.93|3253.12|3245.42|3253.36|3245.66|3248.52|3240.82|885
1644447000000|2022-02-09 22:50:00|3253.14|3245.44|3259.19|3251.49|3260.78|3253.08|3251.89|3244.19|997
1644447300000|2022-02-09 22:55:00|3259.2|3251.5|3257.79|3250.09|3261.11|3253.41|3256.51|3248.81|904
1644447600000|2022-02-09 23:00:00|3257.78|3250.08|3249.54|3241.84|3257.88|3250.18|3247.73|3240.03|1056
1644447900000|2022-02-09 23:05:00|3249.52|3241.82|3247.7|3240|3251.58|3243.88|3247.23|3239.53|1025
1644448200000|2022-02-09 23:10:00|3247.74|3240.04|3249.56|3241.86|3252.03|3244.33|3246.13|3238.43|1063
1644448500000|2022-02-09 23:15:00|3249.3|3241.6|3251.94|3244.24|3251.94|3244.24|3245.46|3237.76|1000
1644448800000|2022-02-09 23:20:00|3252.02|3244.32|3244.88|3237.18|3252.85|3245.15|3243.96|3236.26|1029
1644449100000|2022-02-09 23:25:00|3245.16|3237.46|3242.94|3235.24|3245.16|3237.46|3239.2|3231.5|1049
1644449400000|2022-02-09 23:30:00|3242.95|3235.25|3245.99|3238.29|3247.06|3239.36|3241.59|3233.89|990
1644449700000|2022-02-09 23:35:00|3245.8|3238.1|3241.31|3233.61|3246.11|3238.41|3238.64|3230.94|938
1644450000000|2022-02-09 23:40:00|3241.35|3233.65|3241.63|3233.93|3244.15|3236.45|3239.78|3232.08|927
1644450300000|2022-02-09 23:45:00|3241.61|3233.91|3243.78|3236.08|3246.13|3238.43|3239.8|3232.1|977
1644450600000|2022-02-09 23:50:00|3243.85|3236.15|3245.83|3238.13|3249.91|3242.21|3242.69|3234.99|1047
1644450900000|2022-02-09 23:55:00|3245.85|3238.15|3249.93|3242.23|3251|3243.3|3242.08|3234.38|1043
1644451200000|2022-02-10 00:00:00|3250.05|3242.35|3251.74|3244.04|3254.58|3246.88|3242.95|3235.25|1084
1644451500000|2022-02-10 00:05:00|3251.77|3244.07|3245.27|3237.57|3252.3|3244.6|3245.01|3237.31|1067
1644451800000|2022-02-10 00:10:00|3245.15|3237.45|3242.59|3234.89|3254.47|3246.77|3240.08|3232.38|1051
1644452100000|2022-02-10 00:15:00|3242.6|3234.9|3227.59|3219.89|3242.73|3235.03|3222.98|3215.28|1103
1644452400000|2022-02-10 00:20:00|3226.95|3219.25|3223.02|3215.32|3234|3226.3|3222.97|3215.27|1064
1644452700000|2022-02-10 00:25:00|3221.92|3214.22|3231.39|3223.69|3232.57|3224.87|3219.07|3211.37|1000
1644453000000|2022-02-10 00:30:00|3231.4|3223.7|3231.61|3223.91|3234.76|3227.06|3228.04|3220.34|917
1644453300000|2022-02-10 00:35:00|3231.54|3223.84|3232.41|3224.71|3233.25|3225.55|3227.3|3219.6|959
1644453600000|2022-02-10 00:40:00|3232.4|3224.7|3228.94|3221.24|3235.57|3227.87|3227.2|3219.5|962
1644453900000|2022-02-10 00:45:00|3228.96|3221.26|3226.68|3218.98|3230.06|3222.36|3223.32|3215.62|980
1644454200000|2022-02-10 00:50:00|3226.81|3219.11|3225.54|3217.84|3228.89|3221.19|3222.45|3214.75|951
1644454500000|2022-02-10 00:55:00|3225.46|3217.76|3226.99|3219.29|3229.44|3221.74|3222.88|3215.18|887
1644454800000|2022-02-10 01:00:00|3227.16|3219.46|3231.34|3223.64|3231.42|3223.72|3224.59|3216.89|867
1644455100000|2022-02-10 01:05:00|3231.3|3223.6|3230.62|3222.92|3232.1|3224.4|3227.16|3219.46|967
1644455400000|2022-02-10 01:10:00|3230.6|3222.9|3231.63|3223.93|3232.45|3224.75|3229.59|3221.89|893
1644455700000|2022-02-10 01:15:00|3231.03|3223.33|3229.26|3221.56|3233.21|3225.51|3227.82|3220.12|792
1644456000000|2022-02-10 01:20:00|3229.33|3221.63|3234.01|3226.31|3234.58|3226.88|3228.53|3220.83|976
1644456300000|2022-02-10 01:25:00|3234.17|3226.47|3221.63|3213.93|3234.59|3226.89|3219.76|3212.06|910
1644456600000|2022-02-10 01:30:00|3221.62|3213.92|3227.58|3219.88|3229.31|3221.61|3215.59|3207.89|1029
1644456900000|2022-02-10 01:35:00|3227.73|3220.03|3228.86|3221.16|3232.06|3224.36|3226.39|3218.69|992
1644457200000|2022-02-10 01:40:00|3228.99|3221.29|3232.67|3224.97|3233.95|3226.25|3228.83|3221.13|935
1644457500000|2022-02-10 01:45:00|3232.63|3224.93|3231.1|3223.4|3234.92|3227.22|3230.7|3223|982
1644457800000|2022-02-10 01:50:00|3231.09|3223.39|3227.54|3219.84|3232.18|3224.48|3226.25|3218.55|926
1644458100000|2022-02-10 01:55:00|3227.57|3219.87|3231.44|3223.74|3232.09|3224.39|3227.25|3219.55|961
1644458400000|2022-02-10 02:00:00|3231.49|3223.79|3226.11|3218.41|3231.49|3223.79|3226.11|3218.41|923
1644458700000|2022-02-10 02:05:00|3226.06|3218.36|3230.38|3222.68|3232.31|3224.61|3223.06|3215.36|997
1644459000000|2022-02-10 02:10:00|3230.34|3222.64|3233.08|3225.38|3236.25|3228.55|3229.5|3221.8|933
1644459300000|2022-02-10 02:15:00|3232.97|3225.27|3228.53|3220.83|3234.81|3227.11|3228.09|3220.39|914
1644459600000|2022-02-10 02:20:00|3228.63|3220.93|3233.37|3225.67|3233.76|3226.06|3228.02|3220.32|875
1644459900000|2022-02-10 02:25:00|3233.29|3225.59|3235.4|3227.7|3235.65|3227.95|3230.97|3223.27|910
1644460200000|2022-02-10 02:30:00|3235.33|3227.63|3231.3|3223.6|3236.11|3228.41|3229.82|3222.12|918
1644460500000|2022-02-10 02:35:00|3231.14|3223.44|3228.83|3221.13|3231.92|3224.22|3227.19|3219.49|822
1644460800000|2022-02-10 02:40:00|3228.89|3221.19|3228.94|3221.24|3234.32|3226.62|3227.34|3219.64|903
1644461100000|2022-02-10 02:45:00|3228.97|3221.27|3209.83|3202.13|3232.19|3224.49|3208.23|3200.53|1017
1644461400000|2022-02-10 02:50:00|3209.8|3202.1|3207.07|3199.37|3213.76|3206.06|3205.5|3197.8|1016
1644461700000|2022-02-10 02:55:00|3207.34|3199.64|3193.17|3185.47|3209.3|3201.6|3192.22|3184.52|1092
1644462000000|2022-02-10 03:00:00|3193.19|3185.49|3182.56|3174.86|3195.99|3188.29|3180.71|3173.01|1104
1644462300000|2022-02-10 03:05:00|3182.61|3174.91|3186.21|3178.51|3187.22|3179.52|3177.61|3169.91|1100
1644462600000|2022-02-10 03:10:00|3185.74|3178.04|3184.14|3176.44|3189.85|3182.15|3183.67|3175.97|1060
1644462900000|2022-02-10 03:15:00|3184.1|3176.4|3191.08|3183.38|3191.08|3183.38|3181.7|3174|986
1644463200000|2022-02-10 03:20:00|3191.13|3183.43|3190.79|3183.09|3192.72|3185.02|3187.55|3179.85|970
1644463500000|2022-02-10 03:25:00|3190.76|3183.06|3191.17|3183.47|3192.64|3184.94|3184.1|3176.4|1010
1644463800000|2022-02-10 03:30:00|3191.59|3183.89|3192.49|3184.79|3193.53|3185.83|3188.94|3181.24|986
1644464100000|2022-02-10 03:35:00|3192.44|3184.74|3192.73|3185.03|3194.57|3186.87|3190.91|3183.21|912
1644464400000|2022-02-10 03:40:00|3193.42|3185.72|3186.25|3178.55|3193.42|3185.72|3185.33|3177.63|945
1644464700000|2022-02-10 03:45:00|3186.16|3178.46|3185.16|3177.46|3189.55|3181.85|3183.81|3176.11|920
1644465000000|2022-02-10 03:50:00|3185.28|3177.58|3185.78|3178.08|3186.58|3178.88|3182.2|3174.5|928
1644465300000|2022-02-10 03:55:00|3185.65|3177.95|3185.44|3177.74|3187.84|3180.14|3184.62|3176.92|789
1644465600000|2022-02-10 04:00:00|3185.49|3177.79|3181.26|3173.56|3187.01|3179.31|3180.3|3172.6|958
1644465900000|2022-02-10 04:05:00|3181.35|3173.65|3188.61|3180.91|3189.26|3181.56|3181.35|3173.65|964
1644466200000|2022-02-10 04:10:00|3188.51|3180.81|3191.57|3183.87|3192.64|3184.94|3188.46|3180.76|877
1644466500000|2022-02-10 04:15:00|3191.59|3183.89|3188.05|3180.35|3191.89|3184.19|3185.99|3178.29|871
1644466800000|2022-02-10 04:20:00|3188.1|3180.4|3190.55|3182.85|3192.25|3184.55|3186.84|3179.14|868
1644467100000|2022-02-10 04:25:00|3190.42|3182.72|3189.33|3181.63|3191.28|3183.58|3188.01|3180.31|835
1644467400000|2022-02-10 04:30:00|3189.37|3181.67|3191.17|3183.47|3199.47|3191.77|3188.86|3181.16|997
1644467700000|2022-02-10 04:35:00|3191.08|3183.38|3185.69|3177.99|3192.02|3184.32|3185.09|3177.39|971
1644468000000|2022-02-10 04:40:00|3185.59|3177.89|3180.43|3172.73|3186.66|3178.96|3179.62|3171.92|931
1644468300000|2022-02-10 04:45:00|3180.08|3172.38|3171.88|3164.18|3181.95|3174.25|3169.4|3161.7|1052
1644468600000|2022-02-10 04:50:00|3171.72|3164.02|3170.37|3162.67|3172.02|3164.32|3165.16|3157.46|1023
1644468900000|2022-02-10 04:55:00|3170.44|3162.74|3175.04|3167.34|3177.69|3169.99|3170.38|3162.68|1011
1644469200000|2022-02-10 05:00:00|3175.48|3167.78|3168.86|3161.16|3175.52|3167.82|3167.41|3159.71|920
1644469500000|2022-02-10 05:05:00|3168.54|3160.84|3166.48|3158.78|3168.88|3161.18|3163.36|3155.66|975
1644469800000|2022-02-10 05:10:00|3166.46|3158.76|3170.98|3163.28|3171.73|3164.03|3163.6|3155.9|906
1644470100000|2022-02-10 05:15:00|3171.07|3163.37|3168.52|3160.82|3173.28|3165.58|3167.04|3159.34|892
1644470400000|2022-02-10 05:20:00|3168.54|3160.84|3174.14|3166.44|3174.29|3166.59|3167.99|3160.29|888
1644470700000|2022-02-10 05:25:00|3173.83|3166.13|3173.5|3165.8|3177.24|3169.54|3171.58|3163.88|939
1644471000000|2022-02-10 05:30:00|3173.48|3165.78|3171.27|3163.57|3175.73|3168.03|3171.1|3163.4|913
1644471300000|2022-02-10 05:35:00|3171.34|3163.64|3171.64|3163.94|3173.96|3166.26|3167.41|3159.71|910
1644471600000|2022-02-10 05:40:00|3171.67|3163.97|3176.12|3168.42|3176.18|3168.48|3170.55|3162.85|931
1644471900000|2022-02-10 05:45:00|3176.13|3168.43|3174.85|3167.15|3178.61|3170.91|3174.03|3166.33|924
1644472200000|2022-02-10 05:50:00|3175.1|3167.4|3180.41|3172.71|3182.08|3174.38|3173.86|3166.16|872
1644472500000|2022-02-10 05:55:00|3180.42|3172.72|3181.43|3173.73|3183.22|3175.52|3179.68|3171.98|903
1644472800000|2022-02-10 06:00:00|3181.53|3173.83|3183.62|3175.92|3184.2|3176.5|3179.73|3172.03|638
1644473100000|2022-02-10 06:05:00|3183.66|3175.96|3183.32|3175.62|3187.12|3179.42|3182.94|3175.24|873
1644473400000|2022-02-10 06:10:00|3183.58|3175.88|3182.47|3174.77|3186.92|3179.22|3180.93|3173.23|927
1644473700000|2022-02-10 06:15:00|3182.41|3174.71|3178.09|3170.39|3183.21|3175.51|3177.57|3169.87|826
1644474000000|2022-02-10 06:20:00|3178.04|3170.34|3180.65|3172.95|3181.77|3174.07|3174.81|3167.11|745
1644474300000|2022-02-10 06:25:00|3180.64|3172.94|3176.52|3168.82|3182.52|3174.82|3175|3167.3|856
1644474600000|2022-02-10 06:30:00|3176.85|3169.15|3182.36|3174.66|3182.78|3175.08|3174.96|3167.26|882
1644474900000|2022-02-10 06:35:00|3182.51|3174.81|3192.89|3185.19|3193.04|3185.34|3182.33|3174.63|935
1644475200000|2022-02-10 06:40:00|3192.9|3185.2|3195.22|3187.52|3195.67|3187.97|3191.71|3184.01|874
1644475500000|2022-02-10 06:45:00|3195.26|3187.56|3192.13|3184.43|3195.49|3187.79|3189.9|3182.2|926
1644475800000|2022-02-10 06:50:00|3192.14|3184.44|3192.58|3184.88|3192.7|3185|3189.4|3181.7|778
1644476100000|2022-02-10 06:55:00|3192.49|3184.79|3186.31|3178.61|3194.57|3186.87|3185.3|3177.6|953
1644476400000|2022-02-10 07:00:00|3186.19|3178.49|3192.45|3184.75|3193.99|3186.29|3184.91|3177.21|937
1644476700000|2022-02-10 07:05:00|3192.23|3184.53|3193.37|3185.67|3194.98|3187.28|3190.95|3183.25|953
1644477000000|2022-02-10 07:10:00|3193.42|3185.72|3196.61|3188.91|3197.23|3189.53|3191.27|3183.57|931
1644477300000|2022-02-10 07:15:00|3196.54|3188.84|3189.95|3182.25|3196.73|3189.03|3189|3181.3|766
1644477600000|2022-02-10 07:20:00|3189.98|3182.28|3191.01|3183.31|3192.96|3185.26|3187.98|3180.28|868
1644477900000|2022-02-10 07:25:00|3190.92|3183.22|3188.97|3181.27|3191.89|3184.19|3187.7|3180|716
1644478200000|2022-02-10 07:30:00|3188.96|3181.26|3189.66|3181.96|3191.61|3183.91|3185.77|3178.07|882
1644478500000|2022-02-10 07:35:00|3189.63|3181.93|3189.2|3181.5|3190.37|3182.67|3186.14|3178.44|875
1644478800000|2022-02-10 07:40:00|3189.21|3181.51|3188.59|3180.89|3189.95|3182.25|3185.65|3177.95|873
1644479100000|2022-02-10 07:45:00|3188.56|3180.86|3190.41|3182.71|3191.98|3184.28|3186.36|3178.66|716
1644479400000|2022-02-10 07:50:00|3190.63|3182.93|3194.71|3187.01|3197.39|3189.69|3190.11|3182.41|806
1644479700000|2022-02-10 07:55:00|3194.73|3187.03|3196.29|3188.59|3201.63|3193.93|3194.73|3187.03|921
1644480000000|2022-02-10 08:00:00|3196.07|3188.37|3199.72|3192.02|3203.1|3195.4|3192.24|3184.54|973
1644480300000|2022-02-10 08:05:00|3199.76|3192.06|3202.75|3195.05|3204.36|3196.66|3197.23|3189.53|914
1644480600000|2022-02-10 08:10:00|3202.82|3195.12|3208.01|3200.31|3214.12|3206.42|3200.8|3193.1|969
1644480900000|2022-02-10 08:15:00|3208.03|3200.33|3204.11|3196.41|3209.39|3201.69|3203.41|3195.71|1004
1644481200000|2022-02-10 08:20:00|3204.08|3196.38|3201.06|3193.36|3205.73|3198.03|3200.52|3192.82|918
1644481500000|2022-02-10 08:25:00|3201.01|3193.31|3201.16|3193.46|3201.85|3194.15|3198.11|3190.41|856
1644481800000|2022-02-10 08:30:00|3201.17|3193.47|3200.36|3192.66|3203.51|3195.81|3197.43|3189.73|863
1644482100000|2022-02-10 08:35:00|3200.37|3192.67|3204.73|3197.03|3205.65|3197.95|3199.23|3191.53|817
1644482400000|2022-02-10 08:40:00|3204.76|3197.06|3202.85|3195.15|3205.63|3197.93|3199.54|3191.84|855
1644482700000|2022-02-10 08:45:00|3202.86|3195.16|3204.12|3196.42|3205.37|3197.67|3200.26|3192.56|894
1644483000000|2022-02-10 08:50:00|3204.13|3196.43|3204.28|3196.58|3205.57|3197.87|3202.38|3194.68|806
1644483300000|2022-02-10 08:55:00|3204.16|3196.46|3205.05|3197.35|3206.12|3198.42|3203.17|3195.47|912
1644483600000|2022-02-10 09:00:00|3205.09|3197.39|3202.37|3194.67|3207.38|3199.68|3201.43|3193.73|834
1644483900000|2022-02-10 09:05:00|3202.38|3194.68|3192.91|3185.21|3203.1|3195.4|3192.58|3184.88|855
1644484200000|2022-02-10 09:10:00|3192.8|3185.1|3193.29|3185.59|3195.46|3187.76|3191.08|3183.38|923
1644484500000|2022-02-10 09:15:00|3193.14|3185.44|3201.06|3193.36|3202.09|3194.39|3192.73|3185.03|820
1644484800000|2022-02-10 09:20:00|3201.27|3193.57|3211.35|3203.65|3215.99|3208.29|3201.06|3193.36|1001
1644485100000|2022-02-10 09:25:00|3211.44|3203.74|3212.12|3204.42|3217.61|3209.91|3209.36|3201.66|918
1644485400000|2022-02-10 09:30:00|3212.05|3204.35|3207.04|3199.34|3212.47|3204.77|3206.21|3198.51|708
1644485700000|2022-02-10 09:35:00|3207.05|3199.35|3206.6|3198.9|3209.44|3201.74|3205.94|3198.24|609
1644486000000|2022-02-10 09:40:00|3206.62|3198.92|3210.21|3202.51|3211.57|3203.87|3205.22|3197.52|636
1644486300000|2022-02-10 09:45:00|3210.2|3202.5|3210.09|3202.39|3211.88|3204.18|3208.46|3200.76|643
1644486600000|2022-02-10 09:50:00|3209.91|3202.21|3212.04|3204.34|3212.69|3204.99|3208.92|3201.22|628
1644486900000|2022-02-10 09:55:00|3212.58|3204.88|3221.48|3213.78|3223.6|3215.9|3212.29|3204.59|876
1644487200000|2022-02-10 10:00:00|3221.17|3213.47|3232.98|3225.28|3238.02|3230.32|3218.87|3211.17|993
1644487500000|2022-02-10 10:05:00|3232.9|3225.2|3251.38|3243.68|3251.69|3243.99|3232.76|3225.06|1059
1644487800000|2022-02-10 10:10:00|3251.24|3243.54|3254.67|3246.97|3257.91|3250.21|3246.86|3239.16|1002
1644488100000|2022-02-10 10:15:00|3254.72|3247.02|3257.44|3249.74|3259.37|3251.67|3250.43|3242.73|1021
1644488400000|2022-02-10 10:20:00|3257.19|3249.49|3255.4|3247.7|3259.01|3251.31|3251.36|3243.66|871
1644488700000|2022-02-10 10:25:00|3255.49|3247.79|3261.42|3253.72|3270.77|3263.07|3255.4|3247.7|1077
1644489000000|2022-02-10 10:30:00|3261.34|3253.64|3257.72|3250.02|3262.62|3254.92|3256.69|3248.99|831
1644489300000|2022-02-10 10:35:00|3257.5|3249.8|3264.38|3256.68|3264.67|3256.97|3257.5|3249.8|877
1644489600000|2022-02-10 10:40:00|3264.37|3256.67|3259.89|3252.19|3266.47|3258.77|3258.07|3250.37|916
1644489900000|2022-02-10 10:45:00|3259.61|3251.91|3250.74|3243.04|3259.63|3251.93|3249.23|3241.53|936
1644490200000|2022-02-10 10:50:00|3250.76|3243.06|3250.9|3243.2|3254.92|3247.22|3247.73|3240.03|925
1644490500000|2022-02-10 10:55:00|3250.95|3243.25|3252.98|3245.28|3253.67|3245.97|3249.55|3241.85|846
1644490800000|2022-02-10 11:00:00|3253|3245.3|3244.14|3236.44|3255|3247.3|3242.66|3234.96|906
1644491100000|2022-02-10 11:05:00|3244.22|3236.52|3250.64|3242.94|3253.12|3245.42|3243.57|3235.87|888
1644491400000|2022-02-10 11:10:00|3250.67|3242.97|3255.9|3248.2|3257.29|3249.59|3249.29|3241.59|940
1644491700000|2022-02-10 11:15:00|3255.91|3248.21|3251.23|3243.53|3259.64|3251.94|3250.81|3243.11|950
1644492000000|2022-02-10 11:20:00|3251.12|3243.42|3259.85|3252.15|3264.3|3256.6|3250.19|3242.49|948
1644492300000|2022-02-10 11:25:00|3259.99|3252.29|3258.93|3251.23|3262.35|3254.65|3256.4|3248.7|1031
1644492600000|2022-02-10 11:30:00|3258.94|3251.24|3278.22|3270.52|3287.92|3280.22|3257.58|3249.88|1082
1644492900000|2022-02-10 11:35:00|3278.1|3270.4|3275.73|3268.03|3286|3278.3|3275.21|3267.51|1042
1644493200000|2022-02-10 11:40:00|3275.74|3268.04|3272.45|3264.75|3280.39|3272.69|3272.45|3264.75|1000
1644493500000|2022-02-10 11:45:00|3272.43|3264.73|3252.2|3244.5|3275.27|3267.57|3252.2|3244.5|1067
1644493800000|2022-02-10 11:50:00|3252.5|3244.8|3253.74|3246.04|3253.78|3246.08|3245.26|3237.56|1008
1644494100000|2022-02-10 11:55:00|3253.71|3246.01|3254.44|3246.74|3257.11|3249.41|3249.46|3241.76|1046
1644494400000|2022-02-10 12:00:00|3254.46|3246.76|3260.97|3253.27|3266.72|3259.02|3250.08|3242.38|1049
1644494700000|2022-02-10 12:05:00|3260.98|3253.28|3259.82|3252.12|3261.16|3253.46|3254.6|3246.9|967
1644495000000|2022-02-10 12:10:00|3259.98|3252.28|3261.86|3254.16|3263.45|3255.75|3258.27|3250.57|999
1644495300000|2022-02-10 12:15:00|3261.95|3254.25|3248.82|3241.12|3262.34|3254.64|3247.45|3239.75|992
1644495600000|2022-02-10 12:20:00|3249.06|3241.36|3247.01|3239.31|3251.1|3243.4|3240.55|3232.85|1061
1644495900000|2022-02-10 12:25:00|3247.13|3239.43|3250.72|3243.02|3253.13|3245.43|3245.92|3238.22|983
1644496200000|2022-02-10 12:30:00|3250.73|3243.03|3247.33|3239.63|3253.72|3246.02|3245.15|3237.45|1014
1644496500000|2022-02-10 12:35:00|3247.32|3239.62|3247.2|3239.5|3248.17|3240.47|3242.7|3235|1014
1644496800000|2022-02-10 12:40:00|3247.01|3239.31|3238.87|3231.17|3247.79|3240.09|3236.61|3228.91|1005
1644497100000|2022-02-10 12:45:00|3238.67|3230.97|3243.5|3235.8|3245.05|3237.35|3238.67|3230.97|924
1644497400000|2022-02-10 12:50:00|3243.51|3235.81|3255.92|3248.22|3257.2|3249.5|3242.67|3234.97|996
1644497700000|2022-02-10 12:55:00|3255.96|3248.26|3251.57|3243.87|3255.96|3248.26|3251.17|3243.47|966
1644498000000|2022-02-10 13:00:00|3251.78|3244.08|3249.03|3241.33|3254.53|3246.83|3246.32|3238.62|1041
1644498300000|2022-02-10 13:05:00|3248.92|3241.22|3261.74|3254.04|3264.92|3257.22|3248.49|3240.79|1054
1644498600000|2022-02-10 13:10:00|3261.53|3253.83|3264.57|3256.87|3268.49|3260.79|3257.25|3249.55|1077
1644498900000|2022-02-10 13:15:00|3264.71|3257.01|3263.23|3255.53|3270.49|3262.79|3260.88|3253.18|1031
1644499200000|2022-02-10 13:20:00|3263.14|3255.44|3256.64|3248.94|3264|3256.3|3255.87|3248.17|1043
1644499500000|2022-02-10 13:25:00|3256.66|3248.96|3261.69|3253.99|3262.86|3255.16|3253.87|3246.17|1013
1644499800000|2022-02-10 13:30:00|3261.66|3253.96|3175.3|3167.6|3261.66|3253.96|3159.34|3151.64|1186
1644500100000|2022-02-10 13:35:00|3174.49|3166.79|3171.84|3164.14|3177.09|3169.39|3150.29|3142.59|1172
1644500400000|2022-02-10 13:40:00|3172.15|3164.45|3143.7|3136|3172.15|3164.45|3136.12|3128.42|1171
1644500700000|2022-02-10 13:45:00|3143.62|3135.92|3152.78|3145.08|3157.43|3149.73|3139.31|3131.61|1154
1644501000000|2022-02-10 13:50:00|3152.69|3144.99|3140.8|3133.1|3156.01|3148.31|3140.8|3133.1|1152
1644501300000|2022-02-10 13:55:00|3140.77|3133.07|3132.11|3124.41|3142.36|3134.66|3130.68|3122.98|1146
1644501600000|2022-02-10 14:00:00|3132.24|3124.54|3105.31|3097.61|3136.4|3128.7|3092.91|3085.21|1176
1644501900000|2022-02-10 14:05:00|3105.11|3097.41|3112.04|3104.34|3115.47|3107.77|3098.79|3091.09|1167
1644502200000|2022-02-10 14:10:00|3112.15|3104.45|3111.57|3103.87|3116.3|3108.6|3105.04|3097.34|1142
1644502500000|2022-02-10 14:15:00|3111.02|3103.32|3106.5|3098.8|3115.14|3107.44|3099.45|3091.75|1143
1644502800000|2022-02-10 14:20:00|3106.43|3098.73|3110.74|3103.04|3114.25|3106.55|3100.33|3092.63|1114
1644503100000|2022-02-10 14:25:00|3110.19|3102.49|3123.28|3115.58|3124.29|3116.59|3110.19|3102.49|1106
1644503400000|2022-02-10 14:30:00|3123.2|3115.5|3141.58|3133.88|3148.2|3140.5|3123.16|3115.46|1167
1644503700000|2022-02-10 14:35:00|3142.03|3134.33|3146.06|3138.36|3148.16|3140.46|3137.55|3129.85|1146
1644504000000|2022-02-10 14:40:00|3146.13|3138.43|3135.67|3127.97|3150.49|3142.79|3133.08|3125.38|1103
1644504300000|2022-02-10 14:45:00|3135.78|3128.08|3130.61|3122.91|3140.08|3132.38|3125.94|3118.24|1113
1644504600000|2022-02-10 14:50:00|3130.84|3123.14|3150.07|3142.37|3153.55|3145.85|3129.99|3122.29|1133
1644504900000|2022-02-10 14:55:00|3149.7|3142|3175.41|3167.71|3175.64|3167.94|3146.79|3139.09|1102
1644505200000|2022-02-10 15:00:00|3175.4|3167.7|3228.92|3221.22|3234.82|3227.12|3166.42|3158.72|1179
1644505500000|2022-02-10 15:05:00|3228.65|3220.95|3244.73|3237.03|3245.73|3238.03|3217.4|3209.7|1161
1644505800000|2022-02-10 15:10:00|3244.77|3237.07|3226.78|3219.08|3249.3|3241.6|3218.58|3210.88|1164
1644506100000|2022-02-10 15:15:00|3226.8|3219.1|3226.68|3218.98|3236.61|3228.91|3218.81|3211.11|1153
1644506400000|2022-02-10 15:20:00|3226.67|3218.97|3222.59|3214.89|3229.22|3221.52|3213.49|3205.79|1117
1644506700000|2022-02-10 15:25:00|3222.77|3215.07|3232.4|3224.7|3238.63|3230.93|3217.96|3210.26|1116
1644507000000|2022-02-10 15:30:00|3232.15|3224.45|3232.57|3224.87|3248.62|3240.92|3227.83|3220.13|1130
1644507300000|2022-02-10 15:35:00|3232.79|3225.09|3252.04|3244.34|3254.39|3246.69|3231.84|3224.14|1132
1644507600000|2022-02-10 15:40:00|3252.28|3244.58|3255.58|3247.88|3270.78|3263.08|3246.71|3239.01|1159
1644507900000|2022-02-10 15:45:00|3255.9|3248.2|3254.41|3246.71|3258.43|3250.73|3245.37|3237.67|1118
1644508200000|2022-02-10 15:50:00|3254.59|3246.89|3216.34|3208.64|3256.32|3248.62|3210.33|3202.63|1160
1644508500000|2022-02-10 15:55:00|3216.81|3209.11|3216.09|3208.39|3218.84|3211.14|3200.09|3192.39|1150
1644508800000|2022-02-10 16:00:00|3216.1|3208.4|3213.83|3206.13|3225.73|3218.03|3207.98|3200.28|1116
1644509100000|2022-02-10 16:05:00|3213.63|3205.93|3215.14|3207.44|3222.7|3215|3209.44|3201.74|1125
1644509400000|2022-02-10 16:10:00|3215.12|3207.42|3200.83|3193.13|3216.49|3208.79|3200.13|3192.43|1136
1644509700000|2022-02-10 16:15:00|3200.71|3193.01|3209.41|3201.71|3211.8|3204.1|3189.47|3181.77|1137
1644510000000|2022-02-10 16:20:00|3209.51|3201.81|3212.65|3204.95|3215.09|3207.39|3197.95|3190.25|1123
1644510300000|2022-02-10 16:25:00|3212.37|3204.67|3218.91|3211.21|3222.02|3214.32|3210.52|3202.82|1125
1644510600000|2022-02-10 16:30:00|3218.75|3211.05|3209.89|3202.19|3219.49|3211.79|3205.49|3197.79|1100
1644510900000|2022-02-10 16:35:00|3209.81|3202.11|3199.76|3192.06|3209.97|3202.27|3196.97|3189.27|1124
1644511200000|2022-02-10 16:40:00|3199.82|3192.12|3207.66|3199.96|3208.12|3200.42|3199.24|3191.54|1067
1644511500000|2022-02-10 16:45:00|3207.14|3199.44|3216.06|3208.36|3220.2|3212.5|3206.35|3198.65|1031
1644511800000|2022-02-10 16:50:00|3216.03|3208.33|3221.41|3213.71|3224.38|3216.68|3215.14|3207.44|1056
1644512100000|2022-02-10 16:55:00|3221.22|3213.52|3234.07|3226.37|3235.29|3227.59|3219.77|3212.07|1038
1644512400000|2022-02-10 17:00:00|3234.01|3226.31|3228.65|3220.95|3239.37|3231.67|3226.43|3218.73|1075
1644512700000|2022-02-10 17:05:00|3228.77|3221.07|3232.2|3224.5|3235.51|3227.81|3227.59|3219.89|1083
1644513000000|2022-02-10 17:10:00|3232.21|3224.51|3243.59|3235.89|3249.89|3242.19|3230.5|3222.8|1106
1644513300000|2022-02-10 17:15:00|3243.68|3235.98|3235.38|3227.68|3250.44|3242.74|3232.91|3225.21|1130
1644513600000|2022-02-10 17:20:00|3235.23|3227.53|3235.57|3227.87|3236.93|3229.23|3229.23|3221.53|1066
1644513900000|2022-02-10 17:25:00|3235.33|3227.63|3241.12|3233.42|3242.51|3234.81|3234.35|3226.65|1048
1644514200000|2022-02-10 17:30:00|3241.1|3233.4|3231.82|3224.12|3244.26|3236.56|3227.15|3219.45|1082
1644514500000|2022-02-10 17:35:00|3231.85|3224.15|3239.06|3231.36|3240.16|3232.46|3231.85|3224.15|989
1644514800000|2022-02-10 17:40:00|3239.08|3231.38|3233.32|3225.62|3241.94|3234.24|3231.16|3223.46|1042
1644515100000|2022-02-10 17:45:00|3233.3|3225.6|3213.67|3205.97|3234.65|3226.95|3205.12|3197.42|657
1644515400000|2022-02-10 17:50:00|3213.17|3205.47|3211.62|3203.92|3214.65|3206.95|3202.08|3194.38|800
1644515700000|2022-02-10 17:55:00|3211.45|3203.75|3217.52|3209.82|3223.31|3215.61|3208.03|3200.33|1006
1644516000000|2022-02-10 18:00:00|3217.7|3210|3219.39|3211.69|3223.43|3215.73|3214.63|3206.93|919
1644516300000|2022-02-10 18:05:00|3219.12|3211.42|3211.4|3203.7|3223.48|3215.78|3209.74|3202.04|1108
1644516600000|2022-02-10 18:10:00|3211.74|3204.04|3203.34|3195.64|3214.18|3206.48|3197.53|3189.83|1109
1644516900000|2022-02-10 18:15:00|3203.45|3195.75|3196.76|3189.06|3205.42|3197.72|3193.36|3185.66|1105
1644517200000|2022-02-10 18:20:00|3197.15|3189.45|3199.86|3192.16|3202.71|3195.01|3195.19|3187.49|1052
1644517500000|2022-02-10 18:25:00|3199.73|3192.03|3184.33|3176.63|3201.3|3193.6|3179.88|3172.18|1108
1644517800000|2022-02-10 18:30:00|3183.75|3176.05|3177.77|3170.07|3188.18|3180.48|3174.46|3166.76|1082
1644518100000|2022-02-10 18:35:00|3177.76|3170.06|3182.41|3174.71|3185.42|3177.72|3168.2|3160.5|1136
1644518400000|2022-02-10 18:40:00|3180.71|3173.01|3183.8|3176.1|3186.29|3178.59|3174.57|3166.87|1080
1644518700000|2022-02-10 18:45:00|3183.86|3176.16|3185.07|3177.37|3190.35|3182.65|3179.32|3171.62|1049
1644519000000|2022-02-10 18:50:00|3185.1|3177.4|3186.31|3178.61|3187.61|3179.91|3181.36|3173.66|1061
1644519300000|2022-02-10 18:55:00|3186.3|3178.6|3191.03|3183.33|3191.03|3183.33|3179.75|3172.05|1054
1644519600000|2022-02-10 19:00:00|3191|3183.3|3173.2|3165.5|3193.69|3185.99|3173.12|3165.42|1090
1644519900000|2022-02-10 19:05:00|3172.96|3165.26|3163.73|3156.03|3174.22|3166.52|3158.37|3150.67|1114
1644520200000|2022-02-10 19:10:00|3163.66|3155.96|3147.38|3139.68|3164.22|3156.52|3146.38|3138.68|1097
1644520500000|2022-02-10 19:15:00|3146.65|3138.95|3138.47|3130.77|3155.51|3147.81|3138.47|3130.77|1058
1644520800000|2022-02-10 19:20:00|3138.53|3130.83|3147.39|3139.69|3148.93|3141.23|3134.89|3127.19|1103
1644521100000|2022-02-10 19:25:00|3147.4|3139.7|3142.59|3134.89|3152.06|3144.36|3142.06|3134.36|1052
1644521400000|2022-02-10 19:30:00|3142.61|3134.91|3143.69|3135.99|3149.58|3141.88|3140.07|3132.37|1069
1644521700000|2022-02-10 19:35:00|3143.84|3136.14|3149.51|3141.81|3156.62|3148.92|3141.27|3133.57|1068
1644522000000|2022-02-10 19:40:00|3149.52|3141.82|3144.87|3137.17|3155.44|3147.74|3143.99|3136.29|1065
1644522300000|2022-02-10 19:45:00|3144.97|3137.27|3138.69|3130.99|3154.25|3146.55|3138.17|3130.47|1085
1644522600000|2022-02-10 19:50:00|3138.92|3131.22|3127.44|3119.74|3139.77|3132.07|3122.63|3114.93|1125
1644522900000|2022-02-10 19:55:00|3127.43|3119.73|3125.69|3117.99|3131.75|3124.05|3122.89|3115.19|1111
1644523200000|2022-02-10 20:00:00|3127.17|3119.47|3122.14|3114.44|3128.03|3120.33|3111.95|3104.25|1135
1644523500000|2022-02-10 20:05:00|3122.25|3114.55|3136.19|3128.49|3137.21|3129.51|3121.26|3113.56|1083
1644523800000|2022-02-10 20:10:00|3135.98|3128.28|3141.7|3134|3142.07|3134.37|3134.78|3127.08|1093
1644524100000|2022-02-10 20:15:00|3141.78|3134.08|3129.03|3121.33|3147.35|3139.65|3128|3120.3|1080
1644524400000|2022-02-10 20:20:00|3129.07|3121.37|3125.73|3118.03|3136.2|3128.5|3121.3|3113.6|1117
1644524700000|2022-02-10 20:25:00|3125.39|3117.69|3129.45|3121.75|3132.2|3124.5|3122.29|3114.59|1128
1644525000000|2022-02-10 20:30:00|3129.53|3121.83|3113.51|3105.81|3129.75|3122.05|3112.82|3105.12|1120
1644525300000|2022-02-10 20:35:00|3113.43|3105.73|3105.1|3097.4|3114.86|3107.16|3101.18|3093.48|1086
1644525600000|2022-02-10 20:40:00|3105.17|3097.47|3099.17|3091.47|3108.18|3100.48|3090.37|3082.67|1077
1644525900000|2022-02-10 20:45:00|3099.18|3091.48|3102.35|3094.65|3105.55|3097.85|3091.62|3083.92|1106
1644526200000|2022-02-10 20:50:00|3102.49|3094.79|3106.6|3098.9|3109.05|3101.35|3092.13|3084.43|1147
1644526500000|2022-02-10 20:55:00|3106.63|3098.93|3116.53|3108.83|3123.84|3116.14|3106.63|3098.93|955
1644526800000|2022-02-10 21:00:00|3116.65|3108.95|3116.96|3109.26|3118.21|3110.51|3106.32|3098.62|1099
1644527100000|2022-02-10 21:05:00|3116.94|3109.24|3111.99|3104.29|3117.42|3109.72|3104.42|3096.72|1058
1644527400000|2022-02-10 21:10:00|3111.57|3103.87|3111.84|3104.14|3115.49|3107.79|3105.82|3098.12|1029
1644527700000|2022-02-10 21:15:00|3111.82|3104.12|3109.95|3102.25|3113.31|3105.61|3098.51|3090.81|1059
1644528000000|2022-02-10 21:20:00|3109.99|3102.29|3123.89|3116.19|3126.13|3118.43|3108.59|3100.89|1019
1644528300000|2022-02-10 21:25:00|3124.07|3116.37|3131.73|3124.03|3134.88|3127.18|3123.98|3116.28|993
1644528600000|2022-02-10 21:30:00|3131.79|3124.09|3133.19|3125.49|3137.43|3129.73|3127.24|3119.54|994
1644528900000|2022-02-10 21:35:00|3133.15|3125.45|3127.37|3119.67|3134.36|3126.66|3122.75|3115.05|968
1644529200000|2022-02-10 21:40:00|3127.31|3119.61|3128.76|3121.06|3131.57|3123.87|3127.08|3119.38|927
1644529500000|2022-02-10 21:45:00|3128.78|3121.08|3121.71|3114.01|3134.52|3126.82|3120.45|3112.75|999
1644529800000|2022-02-10 21:50:00|3121.6|3113.9|3117.17|3109.47|3123.58|3115.88|3112.82|3105.12|1080
1644530100000|2022-02-10 21:55:00|3117.22|3109.52|3120.33|3112.63|3124.13|3116.43|3114.36|3106.66|1058
1644530400000|2022-02-10 22:00:00|3120.32|3112.62|3115.34|3107.64|3124.08|3116.38|3108.15|3100.45|1030
1644530700000|2022-02-10 22:05:00|3115.38|3107.68|3124.7|3117|3128.1|3120.4|3115.38|3107.68|970
1644531000000|2022-02-10 22:10:00|3124.29|3116.59|3121.76|3114.06|3126.39|3118.69|3120.61|3112.91|924
1644531300000|2022-02-10 22:15:00|3121.79|3114.09|3109.06|3101.36|3121.8|3114.1|3108.12|3100.42|951
1644531600000|2022-02-10 22:20:00|3109.02|3101.32|3124.99|3117.29|3126.14|3118.44|3108.9|3101.2|892
1644531900000|2022-02-10 22:25:00|3124.78|3117.08|3133.34|3125.64|3133.66|3125.96|3124.49|3116.79|811
1644532200000|2022-02-10 22:30:00|3133.29|3125.59|3129.11|3121.41|3135.18|3127.48|3129.11|3121.41|833
1644532500000|2022-02-10 22:35:00|3129.08|3121.38|3117.94|3110.24|3129.17|3121.47|3113.53|3105.83|1022
1644532800000|2022-02-10 22:40:00|3118.05|3110.35|3128.56|3120.86|3131.33|3123.63|3117.89|3110.19|998
1644533100000|2022-02-10 22:45:00|3128.64|3120.94|3118.86|3111.16|3133.08|3125.38|3118.74|3111.04|939
1644533400000|2022-02-10 22:50:00|3118.84|3111.14|3115.63|3107.93|3125.14|3117.44|3114.23|3106.53|1012
1644533700000|2022-02-10 22:55:00|3115.23|3107.53|3120.87|3113.17|3122.24|3114.54|3113.73|3106.03|1014
1644534000000|2022-02-10 23:00:00|3120.96|3113.26|3121.7|3114|3124.63|3116.93|3117.11|3109.41|1023
1644534300000|2022-02-10 23:05:00|3121.65|3113.95|3111.16|3103.46|3125.46|3117.76|3110.29|3102.59|1063
1644534600000|2022-02-10 23:10:00|3111.24|3103.54|3103.16|3095.46|3112.85|3105.15|3100.84|3093.14|1042
1644534900000|2022-02-10 23:15:00|3103.15|3095.45|3104.46|3096.76|3109.62|3101.92|3100.78|3093.08|1078
1644535200000|2022-02-10 23:20:00|3104.48|3096.78|3102.9|3095.2|3107.69|3099.99|3098.14|3090.44|1081
1644535500000|2022-02-10 23:25:00|3103.04|3095.34|3084.23|3076.53|3111.73|3104.03|3084.23|3076.53|1105
1644535800000|2022-02-10 23:30:00|3083.95|3076.25|3075.2|3067.5|3088.02|3080.32|3075.2|3067.5|1117
1644536100000|2022-02-10 23:35:00|3075.16|3067.46|3092.09|3084.39|3092.09|3084.39|3074|3066.3|1092
1644536400000|2022-02-10 23:40:00|3091.94|3084.24|3079.18|3071.48|3091.94|3084.24|3079.18|3071.48|1071
1644536700000|2022-02-10 23:45:00|3079.16|3071.46|3074.17|3066.47|3079.16|3071.46|3063.87|3056.17|1112
1644537000000|2022-02-10 23:50:00|3074.07|3066.37|3077.3|3069.6|3084.1|3076.4|3066.94|3059.24|1114
1644537300000|2022-02-10 23:55:00|3077.38|3069.68|3078.47|3070.77|3083.04|3075.34|3075.01|3067.31|1047
1644537600000|2022-02-11 00:00:00|3078.57|3070.87|3051.11|3043.41|3080.06|3072.36|3050.71|3043.01|1104
1644537900000|2022-02-11 00:05:00|3051.15|3043.45|3070.64|3062.94|3070.77|3063.07|3047.55|3039.85|1131
1644538200000|2022-02-11 00:10:00|3070.74|3063.04|3065.48|3057.78|3074.6|3066.9|3062.19|3054.49|1073
1644538500000|2022-02-11 00:15:00|3065.7|3058|3043.01|3035.31|3066.42|3058.72|3041.57|3033.87|1118
1644538800000|2022-02-11 00:20:00|3043.14|3035.44|3025.02|3017.32|3048.29|3040.59|3023.87|3016.17|1123
1644539100000|2022-02-11 00:25:00|3025|3017.3|3019.88|3012.18|3025|3017.3|3009.06|3001.36|1131
1644539400000|2022-02-11 00:30:00|3020.11|3012.41|3020.51|3012.81|3031.09|3023.39|3014.1|3006.4|1122
1644539700000|2022-02-11 00:35:00|3020.44|3012.74|3023.15|3015.45|3032.6|3024.9|3018.76|3011.06|1094
1644540000000|2022-02-11 00:40:00|3023.16|3015.46|3017.8|3010.1|3030.06|3022.36|3017.79|3010.09|1103
1644540300000|2022-02-11 00:45:00|3017.65|3009.95|3037.21|3029.51|3040.72|3033.02|3012.9|3005.2|1129
1644540600000|2022-02-11 00:50:00|3037.39|3029.69|3040.19|3032.49|3041|3033.3|3032.73|3025.03|1085
1644540900000|2022-02-11 00:55:00|3040.29|3032.59|3044.93|3037.23|3047.77|3040.07|3037.1|3029.4|1058
1644541200000|2022-02-11 01:00:00|3045.14|3037.44|3096.69|3088.99|3100.3|3092.6|3037.1|3029.4|1122
1644541500000|2022-02-11 01:05:00|3096.7|3089|3068.66|3060.96|3097.96|3090.26|3067.49|3059.79|1140
1644541800000|2022-02-11 01:10:00|3068.5|3060.8|3087.73|3080.03|3088.44|3080.74|3066.26|3058.56|1130
1644542100000|2022-02-11 01:15:00|3087.6|3079.9|3087.93|3080.23|3095.25|3087.55|3085.82|3078.12|1080
1644542400000|2022-02-11 01:20:00|3087.7|3080|3076.05|3068.35|3088.44|3080.74|3075.79|3068.09|1015
1644542700000|2022-02-11 01:25:00|3076.02|3068.32|3082.24|3074.54|3085.32|3077.62|3074.88|3067.18|1024
1644543000000|2022-02-11 01:30:00|3082.21|3074.51|3080.57|3072.87|3082.24|3074.54|3071.4|3063.7|1068
1644543300000|2022-02-11 01:35:00|3080.68|3072.98|3086.82|3079.12|3087.6|3079.9|3078.86|3071.16|1011
1644543600000|2022-02-11 01:40:00|3086.62|3078.92|3064.55|3056.85|3088.6|3080.9|3061.46|3053.76|1106
1644543900000|2022-02-11 01:45:00|3064.59|3056.89|3064.58|3056.88|3070.32|3062.62|3062.9|3055.2|973
1644544200000|2022-02-11 01:50:00|3064.5|3056.8|3069.57|3061.87|3072.28|3064.58|3064|3056.3|1044
1644544500000|2022-02-11 01:55:00|3070.04|3062.34|3070.15|3062.45|3073.16|3065.46|3063.62|3055.92|1023
1644544800000|2022-02-11 02:00:00|3070.35|3062.65|3056.41|3048.71|3070.42|3062.72|3056.17|3048.47|992
1644545100000|2022-02-11 02:05:00|3056.08|3048.38|3053.74|3046.04|3059.19|3051.49|3050.05|3042.35|1035
1644545400000|2022-02-11 02:10:00|3053.76|3046.06|3047.12|3039.42|3053.83|3046.13|3041.92|3034.22|1060
1644545700000|2022-02-11 02:15:00|3047.1|3039.4|3050.18|3042.48|3055.53|3047.83|3045.52|3037.82|1005
1644546000000|2022-02-11 02:20:00|3050.6|3042.9|3052.16|3044.46|3053.27|3045.57|3046.95|3039.25|1039
1644546300000|2022-02-11 02:25:00|3052.58|3044.88|3058.66|3050.96|3059.12|3051.42|3049.72|3042.02|960
1644546600000|2022-02-11 02:30:00|3059.16|3051.46|3065.16|3057.46|3066.1|3058.4|3055.61|3047.91|967
1644546900000|2022-02-11 02:35:00|3065.12|3057.42|3063.52|3055.82|3067.54|3059.84|3060.59|3052.89|958
1644547200000|2022-02-11 02:40:00|3063.46|3055.76|3059.28|3051.58|3064.5|3056.8|3057.06|3049.36|774
1644547500000|2022-02-11 02:45:00|3059.19|3051.49|3051.77|3044.07|3060.69|3052.99|3051.69|3043.99|877
1644547800000|2022-02-11 02:50:00|3051.66|3043.96|3057.33|3049.63|3057.64|3049.94|3050.33|3042.63|991
1644548100000|2022-02-11 02:55:00|3057.26|3049.56|3063.53|3055.83|3065.22|3057.52|3056.07|3048.37|965
1644548400000|2022-02-11 03:00:00|3063.62|3055.92|3066.75|3059.05|3070.71|3063.01|3062.15|3054.45|952
1644548700000|2022-02-11 03:05:00|3066.76|3059.06|3068.35|3060.65|3068.38|3060.68|3064.83|3057.13|918
1644549000000|2022-02-11 03:10:00|3068.36|3060.66|3064.37|3056.67|3068.76|3061.06|3063.29|3055.59|944
1644549300000|2022-02-11 03:15:00|3064.36|3056.66|3069.19|3061.49|3071.17|3063.47|3060.53|3052.83|937
1644549600000|2022-02-11 03:20:00|3069.68|3061.98|3062.01|3054.31|3073.3|3065.6|3062.01|3054.31|963
1644549900000|2022-02-11 03:25:00|3062.19|3054.49|3069.83|3062.13|3071.19|3063.49|3060.79|3053.09|937
1644550200000|2022-02-11 03:30:00|3070.15|3062.45|3064.91|3057.21|3072.37|3064.67|3064.43|3056.73|948
1644550500000|2022-02-11 03:35:00|3065|3057.3|3066.48|3058.78|3066.48|3058.78|3060.02|3052.32|940
1644550800000|2022-02-11 03:40:00|3066.58|3058.88|3079.34|3071.64|3080.34|3072.64|3066.4|3058.7|995
1644551100000|2022-02-11 03:45:00|3079.51|3071.81|3074.69|3066.99|3079.68|3071.98|3072.17|3064.47|894
1644551400000|2022-02-11 03:50:00|3074.74|3067.04|3090.63|3082.93|3091.79|3084.09|3074.68|3066.98|1054
1644551700000|2022-02-11 03:55:00|3090.56|3082.86|3087.38|3079.68|3091.32|3083.62|3085.16|3077.46|977
1644552000000|2022-02-11 04:00:00|3087.37|3079.67|3085.53|3077.83|3091.5|3083.8|3085.53|3077.83|946
1644552300000|2022-02-11 04:05:00|3085.52|3077.82|3084.67|3076.97|3086.92|3079.22|3078.74|3071.04|862
1644552600000|2022-02-11 04:10:00|3084.68|3076.98|3081.26|3073.56|3085.84|3078.14|3080.73|3073.03|951
1644552900000|2022-02-11 04:15:00|3081.29|3073.59|3085.43|3077.73|3085.62|3077.92|3077.92|3070.22|952
1644553200000|2022-02-11 04:20:00|3085.44|3077.74|3081.99|3074.29|3085.82|3078.12|3078.89|3071.19|902
1644553500000|2022-02-11 04:25:00|3082.03|3074.33|3069.89|3062.19|3082.08|3074.38|3068.42|3060.72|1021
1644553800000|2022-02-11 04:30:00|3070.35|3062.65|3076.27|3068.57|3079.24|3071.54|3067.85|3060.15|1023
1644554100000|2022-02-11 04:35:00|3076.21|3068.51|3074.35|3066.65|3076.52|3068.82|3072.95|3065.25|823
1644554400000|2022-02-11 04:40:00|3074.34|3066.64|3066.08|3058.38|3074.46|3066.76|3065.37|3057.67|965
1644554700000|2022-02-11 04:45:00|3065.98|3058.28|3067.9|3060.2|3071.68|3063.98|3063.22|3055.52|858
1644555000000|2022-02-11 04:50:00|3068.2|3060.5|3069.84|3062.14|3074.32|3066.62|3065.73|3058.03|824
1644555300000|2022-02-11 04:55:00|3069.79|3062.09|3073.46|3065.76|3074.42|3066.72|3064.39|3056.69|959
1644555600000|2022-02-11 05:00:00|3073.19|3065.49|3069.48|3061.78|3073.22|3065.52|3063.85|3056.15|895
1644555900000|2022-02-11 05:05:00|3069.37|3061.67|3067.6|3059.9|3070.01|3062.31|3063.74|3056.04|972
1644556200000|2022-02-11 05:10:00|3067.22|3059.52|3052.27|3044.57|3067.68|3059.98|3047.26|3039.56|956
1644556500000|2022-02-11 05:15:00|3052.18|3044.48|3056.66|3048.96|3056.8|3049.1|3049.69|3041.99|963
1644556800000|2022-02-11 05:20:00|3056.65|3048.95|3056.68|3048.98|3060.16|3052.46|3054.72|3047.02|823
1644557100000|2022-02-11 05:25:00|3056.71|3049.01|3059.31|3051.61|3062.59|3054.89|3056.23|3048.53|925
1644557400000|2022-02-11 05:30:00|3059.3|3051.6|3066.19|3058.49|3069.13|3061.43|3057.02|3049.32|927
1644557700000|2022-02-11 05:35:00|3066.22|3058.52|3066.25|3058.55|3068.1|3060.4|3060.99|3053.29|992
1644558000000|2022-02-11 05:40:00|3066.22|3058.52|3064.28|3056.58|3068.87|3061.17|3061.61|3053.91|950
1644558300000|2022-02-11 05:45:00|3064.3|3056.6|3067.74|3060.04|3069.33|3061.63|3061|3053.3|923
1644558600000|2022-02-11 05:50:00|3067.89|3060.19|3056.31|3048.61|3068.15|3060.45|3056|3048.3|919
1644558900000|2022-02-11 05:55:00|3056.07|3048.37|3054.41|3046.71|3063.62|3055.92|3053.87|3046.17|1011
1644559200000|2022-02-11 06:00:00|3054.05|3046.35|3063.17|3055.47|3063.17|3055.47|3048.5|3040.8|1007
1644559500000|2022-02-11 06:05:00|3063.3|3055.6|3070.28|3062.58|3070.37|3062.67|3063.28|3055.58|1016
1644559800000|2022-02-11 06:10:00|3070.13|3062.43|3075.16|3067.46|3076.59|3068.89|3067.8|3060.1|978
1644560100000|2022-02-11 06:15:00|3074.9|3067.2|3074.79|3067.09|3075.92|3068.22|3069.81|3062.11|850
1644560400000|2022-02-11 06:20:00|3074.4|3066.7|3072.52|3064.82|3075.84|3068.14|3070.87|3063.17|949
1644560700000|2022-02-11 06:25:00|3072.67|3064.97|3075.49|3067.79|3077.98|3070.28|3069.75|3062.05|900
1644561000000|2022-02-11 06:30:00|3074.91|3067.21|3071.68|3063.98|3077.73|3070.03|3070.87|3063.17|883
1644561300000|2022-02-11 06:35:00|3071.7|3064|3075.64|3067.94|3077.08|3069.38|3069.31|3061.61|934
1644561600000|2022-02-11 06:40:00|3075.62|3067.92|3079.27|3071.57|3079.85|3072.15|3072.47|3064.77|847
1644561900000|2022-02-11 06:45:00|3079.02|3071.32|3079.93|3072.23|3080.63|3072.93|3075.61|3067.91|905
1644562200000|2022-02-11 06:50:00|3079.74|3072.04|3081.79|3074.09|3084.02|3076.32|3078.34|3070.64|839
1644562500000|2022-02-11 06:55:00|3081.74|3074.04|3081.46|3073.76|3085.99|3078.29|3079.75|3072.05|857
1644562800000|2022-02-11 07:00:00|3081.63|3073.93|3079.79|3072.09|3081.77|3074.07|3077.9|3070.2|790
1644563100000|2022-02-11 07:05:00|3079.82|3072.12|3091.45|3083.75|3092.52|3084.82|3078.76|3071.06|845
1644563400000|2022-02-11 07:10:00|3091.98|3084.28|3090.56|3082.86|3093.15|3085.45|3087.92|3080.22|843
1644563700000|2022-02-11 07:15:00|3090.54|3082.84|3087.24|3079.54|3092.49|3084.79|3085.54|3077.84|857
1644564000000|2022-02-11 07:20:00|3087.22|3079.52|3089.43|3081.73|3090.23|3082.53|3084.85|3077.15|818
1644564300000|2022-02-11 07:25:00|3089.46|3081.76|3091.84|3084.14|3094.84|3087.14|3089.16|3081.46|828
1644564600000|2022-02-11 07:30:00|3091.73|3084.03|3091.94|3084.24|3096.5|3088.8|3091.12|3083.42|818
1644564900000|2022-02-11 07:35:00|3091.75|3084.05|3097.15|3089.45|3097.53|3089.83|3091.75|3084.05|939
1644565200000|2022-02-11 07:40:00|3097.29|3089.59|3094.82|3087.12|3099.63|3091.93|3093.34|3085.64|893
1644565500000|2022-02-11 07:45:00|3094.84|3087.14|3103.71|3096.01|3103.98|3096.28|3094.8|3087.1|895
1644565800000|2022-02-11 07:50:00|3103.73|3096.03|3108.21|3100.51|3108.35|3100.65|3096.66|3088.96|829
1644566100000|2022-02-11 07:55:00|3108.31|3100.61|3104.33|3096.63|3111.64|3103.94|3102.74|3095.04|962
1644566400000|2022-02-11 08:00:00|3104.28|3096.58|3109.26|3101.56|3109.28|3101.58|3098.48|3090.78|990
1644566700000|2022-02-11 08:05:00|3109.44|3101.74|3111.31|3103.61|3116.23|3108.53|3109.31|3101.61|938
1644567000000|2022-02-11 08:10:00|3111.63|3103.93|3116.59|3108.89|3116.87|3109.17|3108.53|3100.83|873
1644567300000|2022-02-11 08:15:00|3116.6|3108.9|3111.08|3103.38|3116.92|3109.22|3109.6|3101.9|991
1644567600000|2022-02-11 08:20:00|3110.99|3103.29|3107.9|3100.2|3110.99|3103.29|3105.97|3098.27|1022
1644567900000|2022-02-11 08:25:00|3107.67|3099.97|3110.67|3102.97|3111.67|3103.97|3103.96|3096.26|997
1644568200000|2022-02-11 08:30:00|3110.46|3102.76|3100.51|3092.81|3110.94|3103.24|3100.19|3092.49|933
1644568500000|2022-02-11 08:35:00|3100.49|3092.79|3096.79|3089.09|3102.4|3094.7|3096.79|3089.09|850
1644568800000|2022-02-11 08:40:00|3096.54|3088.84|3095.97|3088.27|3101.02|3093.32|3095.1|3087.4|752
1644569100000|2022-02-11 08:45:00|3095.95|3088.25|3094.43|3086.73|3099.48|3091.78|3092.79|3085.09|860
1644569400000|2022-02-11 08:50:00|3094.44|3086.74|3091.03|3083.33|3097.16|3089.46|3090.59|3082.89|788
1644569700000|2022-02-11 08:55:00|3091.37|3083.67|3076.21|3068.51|3095.89|3088.19|3075.2|3067.5|987
1644570000000|2022-02-11 09:00:00|3076.17|3068.47|3087.93|3080.23|3088.28|3080.58|3068.05|3060.35|1056
1644570300000|2022-02-11 09:05:00|3088.29|3080.59|3091.34|3083.64|3093.16|3085.46|3081.95|3074.25|1043
1644570600000|2022-02-11 09:10:00|3091.33|3083.63|3099.03|3091.33|3099.07|3091.37|3086.67|3078.97|1021
1644570900000|2022-02-11 09:15:00|3099.02|3091.32|3103.42|3095.72|3110.96|3103.26|3095.76|3088.06|1068
1644571200000|2022-02-11 09:20:00|3103.26|3095.56|3104.4|3096.7|3111.83|3104.13|3102.18|3094.48|1008
1644571500000|2022-02-11 09:25:00|3104.44|3096.74|3105.55|3097.85|3107.5|3099.8|3099.22|3091.52|1015
1644571800000|2022-02-11 09:30:00|3105.63|3097.93|3092.57|3084.87|3106.04|3098.34|3091.47|3083.77|1016
1644572100000|2022-02-11 09:35:00|3092.5|3084.8|3111.58|3103.88|3116.17|3108.47|3092.5|3084.8|976
1644572400000|2022-02-11 09:40:00|3111.34|3103.64|3110.09|3102.39|3111.59|3103.89|3105.77|3098.07|987
1644572700000|2022-02-11 09:45:00|3110.1|3102.4|3110.15|3102.45|3116.8|3109.1|3105.93|3098.23|1041
1644573000000|2022-02-11 09:50:00|3110.34|3102.64|3104.45|3096.75|3111.27|3103.57|3102.92|3095.22|987
1644573300000|2022-02-11 09:55:00|3104.33|3096.63|3108.57|3100.87|3114.07|3106.37|3101.34|3093.64|1031
1644573600000|2022-02-11 10:00:00|3108.61|3100.91|3105.48|3097.78|3109.62|3101.92|3101.27|3093.57|948
1644573900000|2022-02-11 10:05:00|3105.37|3097.67|3102.63|3094.93|3107.94|3100.24|3102.18|3094.48|903
1644574200000|2022-02-11 10:10:00|3102.6|3094.9|3093.9|3086.2|3104.51|3096.81|3093.31|3085.61|1017
1644574500000|2022-02-11 10:15:00|3093.91|3086.21|3097.13|3089.43|3100.72|3093.02|3093.72|3086.02|838
1644574800000|2022-02-11 10:20:00|3096.69|3088.99|3097.91|3090.21|3098.78|3091.08|3090.54|3082.84|927
1644575100000|2022-02-11 10:25:00|3098.34|3090.64|3096.82|3089.12|3099.76|3092.06|3094.63|3086.93|810
1644575400000|2022-02-11 10:30:00|3096.81|3089.11|3101.1|3093.4|3101.22|3093.52|3083.11|3075.41|1026
1644575700000|2022-02-11 10:35:00|3101.25|3093.55|3106.88|3099.18|3108.53|3100.83|3101.09|3093.39|887
1644576000000|2022-02-11 10:40:00|3106.9|3099.2|3110.18|3102.48|3113.52|3105.82|3105.59|3097.89|945
1644576300000|2022-02-11 10:45:00|3110.19|3102.49|3107.97|3100.27|3112.8|3105.1|3107.77|3100.07|910
1644576600000|2022-02-11 10:50:00|3107.83|3100.13|3114.65|3106.95|3115.61|3107.91|3104.14|3096.44|925
1644576900000|2022-02-11 10:55:00|3114.64|3106.94|3111.91|3104.21|3121.14|3113.44|3111.19|3103.49|952
1644577200000|2022-02-11 11:00:00|3112.1|3104.4|3104.54|3096.84|3113.84|3106.14|3104.14|3096.44|968
1644577500000|2022-02-11 11:05:00|3104.58|3096.88|3098.94|3091.24|3106.76|3099.06|3098.69|3090.99|929
1644577800000|2022-02-11 11:10:00|3098.82|3091.12|3111.02|3103.32|3112.39|3104.69|3098.46|3090.76|960
1644578100000|2022-02-11 11:15:00|3111.03|3103.33|3109.08|3101.38|3115.78|3108.08|3109.04|3101.34|989
1644578400000|2022-02-11 11:20:00|3109.07|3101.37|3106.91|3099.21|3109.9|3102.2|3104.97|3097.27|914
1644578700000|2022-02-11 11:25:00|3106.1|3098.4|3101.5|3093.8|3107.6|3099.9|3097.34|3089.64|948
1644579000000|2022-02-11 11:30:00|3101.25|3093.55|3106.02|3098.32|3106.09|3098.39|3097.94|3090.24|921
1644579300000|2022-02-11 11:35:00|3106.06|3098.36|3107.5|3099.8|3109.05|3101.35|3103.94|3096.24|882
1644579600000|2022-02-11 11:40:00|3107.58|3099.88|3101.62|3093.92|3110.49|3102.79|3101.04|3093.34|954
1644579900000|2022-02-11 11:45:00|3101.66|3093.96|3102.68|3094.98|3108.46|3100.76|3100.93|3093.23|847
1644580200000|2022-02-11 11:50:00|3102.65|3094.95|3095.71|3088.01|3103.73|3096.03|3095.11|3087.41|961
1644580500000|2022-02-11 11:55:00|3095.72|3088.02|3094.26|3086.56|3095.87|3088.17|3089.89|3082.19|916
1644580800000|2022-02-11 12:00:00|3094.28|3086.58|3088.62|3080.92|3095.49|3087.79|3085.39|3077.69|988
1644581100000|2022-02-11 12:05:00|3088.64|3080.94|3094.87|3087.17|3097.66|3089.96|3088.64|3080.94|918
1644581400000|2022-02-11 12:10:00|3094.73|3087.03|3112.62|3104.92|3113.08|3105.38|3094.73|3087.03|1002
1644581700000|2022-02-11 12:15:00|3113.06|3105.36|3108.25|3100.55|3114.56|3106.86|3107.23|3099.53|980
1644582000000|2022-02-11 12:20:00|3108.21|3100.51|3123.31|3115.61|3124.51|3116.81|3107.44|3099.74|982
1644582300000|2022-02-11 12:25:00|3123.3|3115.6|3121.19|3113.49|3127.32|3119.62|3119.54|3111.84|1073
1644582600000|2022-02-11 12:30:00|3121.1|3113.4|3114.15|3106.45|3123|3115.3|3111.12|3103.42|1040
1644582900000|2022-02-11 12:35:00|3114.13|3106.43|3115.13|3107.43|3117.1|3109.4|3109.05|3101.35|988
1644583200000|2022-02-11 12:40:00|3115.09|3107.39|3105|3097.3|3118.43|3110.73|3103.78|3096.08|1003
1644583500000|2022-02-11 12:45:00|3104.99|3097.29|3106.13|3098.43|3108.2|3100.5|3099.42|3091.72|1013
1644583800000|2022-02-11 12:50:00|3106.26|3098.56|3113.22|3105.52|3114|3106.3|3104.87|3097.17|944
1644584100000|2022-02-11 12:55:00|3113.21|3105.51|3108.71|3101.01|3115.65|3107.95|3108.11|3100.41|996
1644584400000|2022-02-11 13:00:00|3108.69|3100.99|3107.21|3099.51|3111.13|3103.43|3101.77|3094.07|1014
1644584700000|2022-02-11 13:05:00|3107.74|3100.04|3112.66|3104.96|3115.03|3107.33|3105.79|3098.09|978
1644585000000|2022-02-11 13:10:00|3112.62|3104.92|3115.05|3107.35|3116.59|3108.89|3111.45|3103.75|946
1644585300000|2022-02-11 13:15:00|3115.12|3107.42|3113.88|3106.18|3118.22|3110.52|3111.84|3104.14|940
1644585600000|2022-02-11 13:20:00|3113.71|3106.01|3122.33|3114.63|3122.81|3115.11|3113.34|3105.64|965
1644585900000|2022-02-11 13:25:00|3122.41|3114.71|3120.28|3112.58|3122.88|3115.18|3116.59|3108.89|986
1644586200000|2022-02-11 13:30:00|3120.41|3112.71|3118.5|3110.8|3123.23|3115.53|3115.44|3107.74|939
1644586500000|2022-02-11 13:35:00|3118.48|3110.78|3121.31|3113.61|3121.63|3113.93|3114.57|3106.87|920
1644586800000|2022-02-11 13:40:00|3121.11|3113.41|3121.74|3114.04|3128.31|3120.61|3120.85|3113.15|978
1644587100000|2022-02-11 13:45:00|3121.75|3114.05|3119.63|3111.93|3121.92|3114.22|3113.82|3106.12|936
1644587400000|2022-02-11 13:50:00|3119.61|3111.91|3132.07|3124.37|3132.29|3124.59|3117.04|3109.34|903
1644587700000|2022-02-11 13:55:00|3132.09|3124.39|3129.15|3121.45|3133.33|3125.63|3128.85|3121.15|869
1644588000000|2022-02-11 14:00:00|3129.13|3121.43|3130.58|3122.88|3135.45|3127.75|3128.05|3120.35|946
1644588300000|2022-02-11 14:05:00|3130.66|3122.96|3123.3|3115.6|3131.1|3123.4|3122.87|3115.17|865
1644588600000|2022-02-11 14:10:00|3123.32|3115.62|3116.84|3109.14|3123.5|3115.8|3115.98|3108.28|1003
1644588900000|2022-02-11 14:15:00|3116.81|3109.11|3121.93|3114.23|3127.75|3120.05|3113.02|3105.32|1003
1644589200000|2022-02-11 14:20:00|3121.94|3114.24|3125.33|3117.63|3128.04|3120.34|3115.04|3107.34|1039
1644589500000|2022-02-11 14:25:00|3125.23|3117.53|3122.79|3115.09|3129.96|3122.26|3120.06|3112.36|982
1644589800000|2022-02-11 14:30:00|3121.86|3114.16|3116.65|3108.95|3143.72|3136.02|3116.6|3108.9|1137
1644590100000|2022-02-11 14:35:00|3116.24|3108.54|3116.93|3109.23|3123.27|3115.57|3103.31|3095.61|1130
1644590400000|2022-02-11 14:40:00|3116.82|3109.12|3109.84|3102.14|3117.98|3110.28|3102.91|3095.21|1141
1644590700000|2022-02-11 14:45:00|3109.89|3102.19|3128.74|3121.04|3142.55|3134.85|3109.89|3102.19|1146
1644591000000|2022-02-11 14:50:00|3129.21|3121.51|3123.14|3115.44|3132.66|3124.96|3118.85|3111.15|1146
1644591300000|2022-02-11 14:55:00|3122.81|3115.11|3100.81|3093.11|3126.91|3119.21|3093.2|3085.5|1154
1644591600000|2022-02-11 15:00:00|3100.71|3093.01|3112.95|3105.25|3115.58|3107.88|3100.21|3092.51|1138
1644591900000|2022-02-11 15:05:00|3113.09|3105.39|3106.39|3098.69|3122.68|3114.98|3105.11|3097.41|1129
1644592200000|2022-02-11 15:10:00|3106.4|3098.7|3106.55|3098.85|3114.17|3106.47|3098.44|3090.74|1106
1644592500000|2022-02-11 15:15:00|3106.49|3098.79|3104.12|3096.42|3108.18|3100.48|3093.77|3086.07|1107
1644592800000|2022-02-11 15:20:00|3104.06|3096.36|3105.58|3097.88|3111.82|3104.12|3098.59|3090.89|1093
1644593100000|2022-02-11 15:25:00|3105.62|3097.92|3101.84|3094.14|3109.84|3102.14|3097.91|3090.21|1093
1644593400000|2022-02-11 15:30:00|3101.86|3094.16|3106.39|3098.69|3113.85|3106.15|3101.86|3094.16|1116
1644593700000|2022-02-11 15:35:00|3106.55|3098.85|3116.09|3108.39|3117.38|3109.68|3104.91|3097.21|1082
1644594000000|2022-02-11 15:40:00|3116.25|3108.55|3120.35|3112.65|3121.41|3113.71|3114.63|3106.93|1042
1644594300000|2022-02-11 15:45:00|3120.24|3112.54|3118.97|3111.27|3124.72|3117.02|3115.17|3107.47|1070
1644594600000|2022-02-11 15:50:00|3118.95|3111.25|3116.42|3108.72|3121.79|3114.09|3111.51|3103.81|1082
1644594900000|2022-02-11 15:55:00|3115.84|3108.14|3109.5|3101.8|3117.81|3110.11|3104.28|3096.58|1080
1644595200000|2022-02-11 16:00:00|3109.24|3101.54|3115.9|3108.2|3119.04|3111.34|3107.71|3100.01|1090
1644595500000|2022-02-11 16:05:00|3115.97|3108.27|3107.6|3099.9|3116.8|3109.1|3105.87|3098.17|1106
1644595800000|2022-02-11 16:10:00|3107.81|3100.11|3111.32|3103.62|3111.91|3104.21|3103.82|3096.12|1106
1644596100000|2022-02-11 16:15:00|3111.1|3103.4|3099.51|3091.81|3114.24|3106.54|3096.48|3088.78|1087
1644596400000|2022-02-11 16:20:00|3099.53|3091.83|3101.56|3093.86|3110.19|3102.49|3098.96|3091.26|1044
1644596700000|2022-02-11 16:25:00|3101.61|3093.91|3097.05|3089.35|3101.86|3094.16|3093.8|3086.1|1028
1644597000000|2022-02-11 16:30:00|3097.11|3089.41|3087.17|3079.47|3100.46|3092.76|3086.24|3078.54|1030
1644597300000|2022-02-11 16:35:00|3087.23|3079.53|3088.63|3080.93|3092.72|3085.02|3082.15|3074.45|1055
1644597600000|2022-02-11 16:40:00|3088.68|3080.98|3089.17|3081.47|3092.3|3084.6|3082.99|3075.29|1093
1644597900000|2022-02-11 16:45:00|3088.84|3081.14|3094.15|3086.45|3099|3091.3|3085.09|3077.39|1086
1644598200000|2022-02-11 16:50:00|3094.39|3086.69|3096.37|3088.67|3099.56|3091.86|3090.06|3082.36|1021
1644598500000|2022-02-11 16:55:00|3096.22|3088.52|3099.5|3091.8|3103.59|3095.89|3095.47|3087.77|1038
1644598800000|2022-02-11 17:00:00|3099.47|3091.77|3105.06|3097.36|3106.02|3098.32|3093.9|3086.2|1027
1644599100000|2022-02-11 17:05:00|3105.05|3097.35|3101.91|3094.21|3105.34|3097.64|3097.82|3090.12|1033
1644599400000|2022-02-11 17:10:00|3101.93|3094.23|3105.81|3098.11|3112.79|3105.09|3101.65|3093.95|1045
1644599700000|2022-02-11 17:15:00|3105.8|3098.1|3097.35|3089.65|3108.32|3100.62|3095.35|3087.65|1019
1644600000000|2022-02-11 17:20:00|3097.56|3089.86|3086.72|3079.02|3098.41|3090.71|3086.42|3078.72|1018
1644600300000|2022-02-11 17:25:00|3086.71|3079.01|3095.22|3087.52|3097.21|3089.51|3085.8|3078.1|991
1644600600000|2022-02-11 17:30:00|3095.29|3087.59|3098.97|3091.27|3101.87|3094.17|3093.48|3085.78|1017
1644600900000|2022-02-11 17:35:00|3098.87|3091.17|3095.01|3087.31|3100.03|3092.33|3092.55|3084.85|1017
1644601200000|2022-02-11 17:40:00|3095.04|3087.34|3090.12|3082.42|3097.05|3089.35|3089.14|3081.44|1021
1644601500000|2022-02-11 17:45:00|3090.04|3082.34|3090.25|3082.55|3095.12|3087.42|3088.4|3080.7|1002
1644601800000|2022-02-11 17:50:00|3090.58|3082.88|3079.58|3071.88|3090.65|3082.95|3075.64|3067.94|1023
1644602100000|2022-02-11 17:55:00|3079.65|3071.95|3080.58|3072.88|3084.5|3076.8|3079.53|3071.83|1019
1644602400000|2022-02-11 18:00:00|3080.48|3072.78|3082.9|3075.2|3086.27|3078.57|3079.38|3071.68|1030
1644602700000|2022-02-11 18:05:00|3082.85|3075.15|3087.76|3080.06|3090.13|3082.43|3081.94|3074.24|938
1644603000000|2022-02-11 18:10:00|3087.6|3079.9|3080.21|3072.51|3087.8|3080.1|3079.32|3071.62|967
1644603300000|2022-02-11 18:15:00|3079.84|3072.14|3085.63|3077.93|3085.69|3077.99|3074.98|3067.28|1046
1644603600000|2022-02-11 18:20:00|3085.7|3078|3085.81|3078.11|3089.76|3082.06|3084.48|3076.78|933
1644603900000|2022-02-11 18:25:00|3085.72|3078.02|3069.07|3061.37|3086.85|3079.15|3068.95|3061.25|1044
1644604200000|2022-02-11 18:30:00|3069.16|3061.46|3058.24|3050.54|3070.44|3062.74|3052.49|3044.79|1086
1644604500000|2022-02-11 18:35:00|3058.14|3050.44|3033.88|3026.18|3058.14|3050.44|3033.88|3026.18|1126
1644604800000|2022-02-11 18:40:00|3033.96|3026.26|3042.52|3034.82|3045.77|3038.07|3033.89|3026.19|242
1644605100000|2022-02-11 18:45:00|3015.98|3008.28|3027.9|3020.2|3032.33|3024.63|3015.53|3007.83|292
1644605400000|2022-02-11 18:50:00|3027.84|3020.14|3023.9|3016.2|3028.15|3020.45|3013.98|3006.28|1094
1644605700000|2022-02-11 18:55:00|3024.06|3016.36|3009.97|3002.27|3028.54|3020.84|3009.61|3001.91|1143
1644606000000|2022-02-11 19:00:00|3009.93|3002.23|2997.37|2989.67|3021.99|3014.29|2989.03|2981.33|1165
1644606300000|2022-02-11 19:05:00|2997.61|2989.91|2983.25|2975.55|2998.32|2990.62|2972.38|2964.68|1156
1644606600000|2022-02-11 19:10:00|2983.28|2975.58|2997.92|2990.22|3000.53|2992.83|2983.28|2975.58|1147
1644606900000|2022-02-11 19:15:00|2997.74|2990.04|3006.34|2998.64|3011.04|3003.34|2996.72|2989.02|1067
1644607200000|2022-02-11 19:20:00|3006.1|2998.4|2990.97|2983.27|3009.39|3001.69|2988.57|2980.87|1145
1644607500000|2022-02-11 19:25:00|2990.7|2983|2985.16|2977.46|2997.97|2990.27|2981.13|2973.43|1161
1644607800000|2022-02-11 19:30:00|2985.41|2977.71|3017.99|3010.29|3020.4|3012.7|2984.77|2977.07|1154
1644608100000|2022-02-11 19:35:00|3018.15|3010.45|3019.34|3011.64|3031.38|3023.68|3012.12|3004.42|1145
1644608400000|2022-02-11 19:40:00|3019.4|3011.7|3009.37|3001.67|3021.4|3013.7|3008.16|3000.46|1132
1644608700000|2022-02-11 19:45:00|3009.31|3001.61|3008.09|3000.39|3013.41|3005.71|2995.96|2988.26|1138
1644609000000|2022-02-11 19:50:00|3008.06|3000.36|2999.83|2992.13|3010.08|3002.38|2988.63|2980.93|1123
1644609300000|2022-02-11 19:55:00|2999.79|2992.09|2997.28|2989.58|3008.43|3000.73|2991.81|2984.11|1125
1644609600000|2022-02-11 20:00:00|2997.19|2989.49|2976.39|2968.69|3005.32|2997.62|2975.19|2967.49|710
1644609900000|2022-02-11 20:05:00|2975.7|2968|2963.72|2956.02|2977.4|2969.7|2963.05|2955.35|917
1644610200000|2022-02-11 20:10:00|2964.26|2956.56|2943.65|2935.95|2965.74|2958.04|2943.45|2935.75|1117
1644610500000|2022-02-11 20:15:00|2943.86|2936.16|2948.35|2940.65|2958.65|2950.95|2942.85|2935.15|1104
1644610800000|2022-02-11 20:20:00|2948.44|2940.74|2925.74|2918.04|2949.94|2942.24|2922.38|2914.68|1099
1644611100000|2022-02-11 20:25:00|2926.36|2918.66|2930.68|2922.98|2933.34|2925.64|2919.97|2912.27|1077
1644611400000|2022-02-11 20:30:00|2930.59|2922.89|2926.52|2918.82|2940.91|2933.21|2925.26|2917.56|1130
1644611700000|2022-02-11 20:35:00|2926.15|2918.45|2932.93|2925.23|2937.95|2930.25|2923.52|2915.82|1052
1644612000000|2022-02-11 20:40:00|2932.94|2925.24|2931.71|2924.01|2935.28|2927.58|2911.77|2904.07|1091
1644612300000|2022-02-11 20:45:00|2931.64|2923.94|2939.6|2931.9|2949.3|2941.6|2931.28|2923.58|1156
1644612600000|2022-02-11 20:50:00|2940.09|2932.39|2925.73|2918.03|2942.05|2934.35|2924.41|2916.71|1119
1644612900000|2022-02-11 20:55:00|2925.69|2917.99|2922.07|2914.37|2935.65|2927.95|2919.42|2911.72|1103
1644613200000|2022-02-11 21:00:00|2922.13|2914.43|2926.05|2918.35|2945.21|2937.51|2917.65|2909.95|1094
1644613500000|2022-02-11 21:05:00|2926.17|2918.47|2935.41|2927.71|2936.5|2928.8|2922.78|2915.08|1039
1644613800000|2022-02-11 21:10:00|2935.5|2927.8|2936.67|2928.97|2937.68|2929.98|2929.83|2922.13|752
1644614100000|2022-02-11 21:15:00|2936.71|2929.01|2942.62|2934.92|2945.46|2937.76|2930.05|2922.35|968
1644614400000|2022-02-11 21:20:00|2942.7|2935|2940.42|2932.72|2944.5|2936.8|2939.36|2931.66|957
1644614700000|2022-02-11 21:25:00|2940.29|2932.59|2944.22|2936.52|2944.58|2936.88|2934.09|2926.39|946
1644615000000|2022-02-11 21:30:00|2944.24|2936.54|2935.45|2927.75|2944.5|2936.8|2934.23|2926.53|1007
1644615300000|2022-02-11 21:35:00|2935.52|2927.82|2931.24|2923.54|2935.52|2927.82|2926.29|2918.59|956
1644615600000|2022-02-11 21:40:00|2931.23|2923.53|2936.45|2928.75|2938.18|2930.48|2926.78|2919.08|1001
1644615900000|2022-02-11 21:45:00|2936.48|2928.78|2933.32|2925.62|2936.64|2928.94|2926.08|2918.38|1026
1644616200000|2022-02-11 21:50:00|2933.36|2925.66|2930.97|2923.27|2934.09|2926.39|2923.97|2916.27|1044
1644616500000|2022-02-11 21:55:00|2931.01|2923.31|2932.86|2925.16|2938.44|2930.74|2930.81|2923.11|822
1644652800000|2022-02-12 08:00:00|2924.67|2916.97|2933.34|2925.64|2934.05|2926.35|2924.5|2916.8|962
1644653100000|2022-02-12 08:05:00|2933.28|2925.58|2940.09|2932.39|2941.75|2934.05|2933.28|2925.58|1007
1644653400000|2022-02-12 08:10:00|2940.08|2932.38|2944.77|2937.07|2944.83|2937.13|2936.08|2928.38|939
1644653700000|2022-02-12 08:15:00|2944.8|2937.1|2939.81|2932.11|2944.8|2937.1|2938.21|2930.51|883
1644654000000|2022-02-12 08:20:00|2939.84|2932.14|2939.3|2931.6|2940.05|2932.35|2933.63|2925.93|939
1644654300000|2022-02-12 08:25:00|2939.27|2931.57|2935.86|2928.16|2939.27|2931.57|2933.27|2925.57|805
1644654600000|2022-02-12 08:30:00|2935.95|2928.25|2940.03|2932.33|2940.36|2932.66|2932.97|2925.27|968
1644654900000|2022-02-12 08:35:00|2940.02|2932.32|2938.03|2930.33|2940.44|2932.74|2937.11|2929.41|696
1644655200000|2022-02-12 08:40:00|2938.11|2930.41|2941.3|2933.6|2941.33|2933.63|2937.79|2930.09|745
1644655500000|2022-02-12 08:45:00|2941.26|2933.56|2943.65|2935.95|2944.92|2937.22|2940.03|2932.33|773
1644655800000|2022-02-12 08:50:00|2943.76|2936.06|2943.97|2936.27|2944.57|2936.87|2941.07|2933.37|752
1644656100000|2022-02-12 08:55:00|2943.99|2936.29|2940.34|2932.64|2947.28|2939.58|2939.16|2931.46|877
1644656400000|2022-02-12 09:00:00|2940.32|2932.62|2942.44|2934.74|2942.65|2934.95|2936.89|2929.19|807
1644656700000|2022-02-12 09:05:00|2942.43|2934.73|2939.39|2931.69|2942.58|2934.88|2936.74|2929.04|818
1644657000000|2022-02-12 09:10:00|2939.4|2931.7|2938.15|2930.45|2940.53|2932.83|2937.72|2930.02|869
1644657300000|2022-02-12 09:15:00|2938.16|2930.46|2934.47|2926.77|2938.43|2930.73|2934.38|2926.68|598
1644657600000|2022-02-12 09:20:00|2934.41|2926.71|2938.73|2931.03|2939.09|2931.39|2930.59|2922.89|893
1644657900000|2022-02-12 09:25:00|2938.71|2931.01|2939.85|2932.15|2942.09|2934.39|2938.68|2930.98|699
1644658200000|2022-02-12 09:30:00|2939.66|2931.96|2938.31|2930.61|2941.31|2933.61|2935.64|2927.94|660
1644658500000|2022-02-12 09:35:00|2938.32|2930.62|2936.4|2928.7|2938.33|2930.63|2934.76|2927.06|816
1644658800000|2022-02-12 09:40:00|2936.33|2928.63|2935.66|2927.96|2937.44|2929.74|2932.78|2925.08|858
1644659100000|2022-02-12 09:45:00|2935.82|2928.12|2937.19|2929.49|2937.92|2930.22|2935.17|2927.47|839
1644659400000|2022-02-12 09:50:00|2937.21|2929.51|2942.4|2934.7|2943.28|2935.58|2935.24|2927.54|842
1644659700000|2022-02-12 09:55:00|2942.45|2934.75|2942.56|2934.86|2944.08|2936.38|2940.24|2932.54|781
1644660000000|2022-02-12 10:00:00|2942.85|2935.15|2939.76|2932.06|2943.69|2935.99|2938.83|2931.13|871
1644660300000|2022-02-12 10:05:00|2940.04|2932.34|2934.55|2926.85|2940.54|2932.84|2934.54|2926.84|789
1644660600000|2022-02-12 10:10:00|2934.57|2926.87|2932.82|2925.12|2936.72|2929.02|2931.83|2924.13|686
1644660900000|2022-02-12 10:15:00|2932.83|2925.13|2928.32|2920.62|2933.21|2925.51|2926.25|2918.55|826
1644661200000|2022-02-12 10:20:00|2928.31|2920.61|2934.45|2926.75|2934.48|2926.78|2927.65|2919.95|746
1644661500000|2022-02-12 10:25:00|2934.41|2926.71|2927.94|2920.24|2934.59|2926.89|2927.21|2919.51|648
1644661800000|2022-02-12 10:30:00|2927.98|2920.28|2916.85|2909.15|2928.52|2920.82|2914.14|2906.44|958
1644662100000|2022-02-12 10:35:00|2916.86|2909.16|2908.33|2900.63|2920.38|2912.68|2908.22|2900.52|1036
1644662400000|2022-02-12 10:40:00|2908.31|2900.61|2909.18|2901.48|2913.34|2905.64|2906.99|2899.29|1011
1644662700000|2022-02-12 10:45:00|2909.35|2901.65|2898.95|2891.25|2913.72|2906.02|2897.81|2890.11|1020
1644663000000|2022-02-12 10:50:00|2898.96|2891.26|2905.06|2897.36|2906.74|2899.04|2896.86|2889.16|911
1644663300000|2022-02-12 10:55:00|2905.1|2897.4|2912.4|2904.7|2914.72|2907.02|2905.05|2897.35|858
1644663600000|2022-02-12 11:00:00|2912.41|2904.71|2912.68|2904.98|2917.18|2909.48|2911.88|2904.18|911
1644663900000|2022-02-12 11:05:00|2912.75|2905.05|2901.74|2894.04|2912.89|2905.19|2901.74|2894.04|877
1644664200000|2022-02-12 11:10:00|2901.75|2894.05|2901.81|2894.11|2902.87|2895.17|2899.99|2892.29|809
1644664500000|2022-02-12 11:15:00|2901.74|2894.04|2884.19|2876.49|2907.59|2899.89|2882.76|2875.06|951
1644664800000|2022-02-12 11:20:00|2884.13|2876.43|2895.96|2888.26|2897.56|2889.86|2882.23|2874.53|1060
1644665100000|2022-02-12 11:25:00|2896.08|2888.38|2921.56|2913.86|2922.57|2914.87|2895.75|2888.05|1052
1644665400000|2022-02-12 11:30:00|2921.51|2913.81|2924.24|2916.54|2932.3|2924.6|2919.63|2911.93|994
1644665700000|2022-02-12 11:35:00|2924.84|2917.14|2920.14|2912.44|2925.84|2918.14|2917.9|2910.2|986
1644666000000|2022-02-12 11:40:00|2920.15|2912.45|2929.06|2921.36|2930.24|2922.54|2919.78|2912.08|927
1644666300000|2022-02-12 11:45:00|2929.03|2921.33|2931.19|2923.49|2933.19|2925.49|2925.57|2917.87|853
1644666600000|2022-02-12 11:50:00|2931.34|2923.64|2935.29|2927.59|2936.99|2929.29|2931.27|2923.57|918
1644666900000|2022-02-12 11:55:00|2935.25|2927.55|2936.81|2929.11|2938.2|2930.5|2932.51|2924.81|791
1644667200000|2022-02-12 12:00:00|2936.67|2928.97|2937.9|2930.2|2943.01|2935.31|2936.23|2928.53|907
1644667500000|2022-02-12 12:05:00|2937.86|2930.16|2932.28|2924.58|2937.91|2930.21|2930.4|2922.7|905
1644667800000|2022-02-12 12:10:00|2932.42|2924.72|2929.91|2922.21|2933.05|2925.35|2927.23|2919.53|800
1644668100000|2022-02-12 12:15:00|2929.92|2922.22|2920.99|2913.29|2930.28|2922.58|2919.61|2911.91|946
1644668400000|2022-02-12 12:20:00|2920.95|2913.25|2923.72|2916.02|2925.12|2917.42|2918.33|2910.63|939
1644668700000|2022-02-12 12:25:00|2923.7|2916|2927.27|2919.57|2928.05|2920.35|2923.22|2915.52|742
1644669000000|2022-02-12 12:30:00|2927.22|2919.52|2918|2910.3|2929.31|2921.61|2917.96|2910.26|803
1644669300000|2022-02-12 12:35:00|2918.12|2910.42|2916.89|2909.19|2923.51|2915.81|2915.15|2907.45|950
1644669600000|2022-02-12 12:40:00|2916.94|2909.24|2919.35|2911.65|2921.6|2913.9|2911.51|2903.81|985
1644669900000|2022-02-12 12:45:00|2919.36|2911.66|2918.29|2910.59|2921.53|2913.83|2913.73|2906.03|904
1644670200000|2022-02-12 12:50:00|2918.3|2910.6|2914|2906.3|2920.75|2913.05|2911.1|2903.4|961
1644670500000|2022-02-12 12:55:00|2913.96|2906.26|2916.37|2908.67|2917.85|2910.15|2912.88|2905.18|833
1644670800000|2022-02-12 13:00:00|2916.36|2908.66|2912.95|2905.25|2917.15|2909.45|2904.79|2897.09|939
1644671100000|2022-02-12 13:05:00|2912.92|2905.22|2912.82|2905.12|2916.85|2909.15|2911.54|2903.84|896
1644671400000|2022-02-12 13:10:00|2912.84|2905.14|2918.75|2911.05|2918.98|2911.28|2909.99|2902.29|938
1644671700000|2022-02-12 13:15:00|2918.98|2911.28|2920.35|2912.65|2923.66|2915.96|2918.78|2911.08|931
1644672000000|2022-02-12 13:20:00|2920.34|2912.64|2919.13|2911.43|2920.97|2913.27|2917.45|2909.75|790
1644672300000|2022-02-12 13:25:00|2919.08|2911.38|2920.59|2912.89|2922.62|2914.92|2918.62|2910.92|869
1644672600000|2022-02-12 13:30:00|2920.54|2912.84|2915.97|2908.27|2920.69|2912.99|2912.97|2905.27|900
1644672900000|2022-02-12 13:35:00|2915.98|2908.28|2907.48|2899.78|2916.11|2908.41|2903.22|2895.52|1024
1644673200000|2022-02-12 13:40:00|2907.49|2899.79|2908.09|2900.39|2909.01|2901.31|2903.55|2895.85|1015
1644673500000|2022-02-12 13:45:00|2908.12|2900.42|2913.42|2905.72|2915.87|2908.17|2905.31|2897.61|911
1644673800000|2022-02-12 13:50:00|2913.37|2905.67|2909.4|2901.7|2915.12|2907.42|2906.72|2899.02|852
1644674100000|2022-02-12 13:55:00|2909.42|2901.72|2899.58|2891.88|2909.42|2901.72|2897.84|2890.14|1008
1644674400000|2022-02-12 14:00:00|2899.6|2891.9|2911.96|2904.26|2916.52|2908.82|2899.6|2891.9|1018
1644674700000|2022-02-12 14:05:00|2911.86|2904.16|2904.86|2897.16|2915.28|2907.58|2902.06|2894.36|1048
1644675000000|2022-02-12 14:10:00|2904.9|2897.2|2907.57|2899.87|2908.33|2900.63|2897.88|2890.18|1041
1644675300000|2022-02-12 14:15:00|2907.71|2900.01|2911.32|2903.62|2913.19|2905.49|2904.6|2896.9|961
1644675600000|2022-02-12 14:20:00|2911.42|2903.72|2900.8|2893.1|2912.35|2904.65|2900.05|2892.35|972
1644675900000|2022-02-12 14:25:00|2900.83|2893.13|2893.85|2886.15|2907.32|2899.62|2893.25|2885.55|1045
1644676200000|2022-02-12 14:30:00|2893.88|2886.18|2893.58|2885.88|2896.88|2889.18|2886.09|2878.39|1077
1644676500000|2022-02-12 14:35:00|2893.62|2885.92|2867.74|2860.04|2893.65|2885.95|2865.04|2857.34|1099
1644676800000|2022-02-12 14:40:00|2867.43|2859.73|2882.95|2875.25|2884.91|2877.21|2863.58|2855.88|1118
1644677100000|2022-02-12 14:45:00|2882.96|2875.26|2876.05|2868.35|2884.87|2877.17|2875.23|2867.53|1051
1644677400000|2022-02-12 14:50:00|2876.07|2868.37|2885.29|2877.59|2888.72|2881.02|2873.54|2865.84|1035
1644677700000|2022-02-12 14:55:00|2885.38|2877.68|2901.11|2893.41|2903.42|2895.72|2885.38|2877.68|1096
1644678000000|2022-02-12 15:00:00|2901.1|2893.4|2890.83|2883.13|2904.11|2896.41|2889.17|2881.47|1048
1644678300000|2022-02-12 15:05:00|2890.79|2883.09|2881.36|2873.66|2894.84|2887.14|2879.81|2872.11|1019
1644678600000|2022-02-12 15:10:00|2881.35|2873.65|2880.66|2872.96|2885.11|2877.41|2876.24|2868.54|1014
1644678900000|2022-02-12 15:15:00|2880.83|2873.13|2867.97|2860.27|2883.08|2875.38|2864.16|2856.46|1098
1644679200000|2022-02-12 15:20:00|2867.94|2860.24|2881.59|2873.89|2882.04|2874.34|2865.48|2857.78|1041
1644679500000|2022-02-12 15:25:00|2881.67|2873.97|2882.46|2874.76|2887.05|2879.35|2875.34|2867.64|1015
1644679800000|2022-02-12 15:30:00|2882.45|2874.75|2879.88|2872.18|2882.46|2874.76|2868.31|2860.61|983
1644680100000|2022-02-12 15:35:00|2879.94|2872.24|2886.83|2879.13|2889.89|2882.19|2876.29|2868.59|957
1644680400000|2022-02-12 15:40:00|2886.85|2879.15|2891.2|2883.5|2894.13|2886.43|2886.85|2879.15|946
1644680700000|2022-02-12 15:45:00|2891.15|2883.45|2888.22|2880.52|2893.62|2885.92|2888.14|2880.44|994
1644681000000|2022-02-12 15:50:00|2888.17|2880.47|2887.78|2880.08|2888.24|2880.54|2882.48|2874.78|1015
1644681300000|2022-02-12 15:55:00|2887.68|2879.98|2884.84|2877.14|2889.7|2882|2882.44|2874.74|996
1644681600000|2022-02-12 16:00:00|2884.82|2877.12|2874.16|2866.46|2889.62|2881.92|2869.66|2861.96|1031
1644681900000|2022-02-12 16:05:00|2874.24|2866.54|2914.5|2906.8|2914.66|2906.96|2874.22|2866.52|1111
1644682200000|2022-02-12 16:10:00|2914.61|2906.91|2912.37|2904.67|2918.12|2910.42|2904.18|2896.48|1104
1644682500000|2022-02-12 16:15:00|2912.31|2904.61|2912.74|2905.04|2918.52|2910.82|2909.58|2901.88|1068
1644682800000|2022-02-12 16:20:00|2912.76|2905.06|2911.28|2903.58|2919.01|2911.31|2909.37|2901.67|1042
1644683100000|2022-02-12 16:25:00|2911.27|2903.57|2915.33|2907.63|2915.39|2907.69|2911.04|2903.34|977
1644683400000|2022-02-12 16:30:00|2915.32|2907.62|2914.97|2907.27|2918.16|2910.46|2910|2902.3|934
1644683700000|2022-02-12 16:35:00|2915.01|2907.31|2935.29|2927.59|2937.05|2929.35|2914.98|2907.28|1027
1644684000000|2022-02-12 16:40:00|2935.78|2928.08|2935.51|2927.81|2948.12|2940.42|2934.15|2926.45|1120
1644684300000|2022-02-12 16:45:00|2935.36|2927.66|2929.34|2921.64|2939.31|2931.61|2924.7|2917|1116
1644684600000|2022-02-12 16:50:00|2929.35|2921.65|2940.15|2932.45|2940.81|2933.11|2925.8|2918.1|1028
1644684900000|2022-02-12 16:55:00|2939.93|2932.23|2937.23|2929.53|2944.22|2936.52|2936.12|2928.42|1067
1644685200000|2022-02-12 17:00:00|2937.33|2929.63|2943.65|2935.95|2949.37|2941.67|2933.35|2925.65|1079
1644685500000|2022-02-12 17:05:00|2943.62|2935.92|2940.15|2932.45|2944.47|2936.77|2938.81|2931.11|1050
1644685800000|2022-02-12 17:10:00|2940.19|2932.49|2933.29|2925.59|2941.24|2933.54|2933.12|2925.42|1007
1644686100000|2022-02-12 17:15:00|2933.3|2925.6|2938.55|2930.85|2939.37|2931.67|2932.61|2924.91|1021
1644686400000|2022-02-12 17:20:00|2938.48|2930.78|2936.55|2928.85|2938.48|2930.78|2933.5|2925.8|943
1644686700000|2022-02-12 17:25:00|2936.54|2928.84|2935.49|2927.79|2939.23|2931.53|2934.04|2926.34|957
1644687000000|2022-02-12 17:30:00|2935.43|2927.73|2931.54|2923.84|2939.98|2932.28|2930.87|2923.17|948
1644687300000|2022-02-12 17:35:00|2931.61|2923.91|2930.35|2922.65|2934.25|2926.55|2928.47|2920.77|958
1644687600000|2022-02-12 17:40:00|2930.63|2922.93|2931.78|2924.08|2932.32|2924.62|2929.7|2922|884
1644687900000|2022-02-12 17:45:00|2931.75|2924.05|2937.74|2930.04|2937.79|2930.09|2930.8|2923.1|842
1644688200000|2022-02-12 17:50:00|2937.76|2930.06|2943.05|2935.35|2944.42|2936.72|2935.61|2927.91|892
1644688500000|2022-02-12 17:55:00|2943.09|2935.39|2946.95|2939.25|2948.27|2940.57|2941.22|2933.52|905
1644688800000|2022-02-12 18:00:00|2946.96|2939.26|2951.6|2943.9|2955.16|2947.46|2945.76|2938.06|1013
1644689100000|2022-02-12 18:05:00|2951.55|2943.85|2963.05|2955.35|2963.1|2955.4|2949.69|2941.99|987
1644689400000|2022-02-12 18:10:00|2963.06|2955.36|2975.02|2967.32|2975.28|2967.58|2960.74|2953.04|997
1644689700000|2022-02-12 18:15:00|2975|2967.3|2978.78|2971.08|2980.67|2972.97|2974.71|2967.01|948
1644690000000|2022-02-12 18:20:00|2978.77|2971.07|2976.14|2968.44|2979.67|2971.97|2974.05|2966.35|937
1644690300000|2022-02-12 18:25:00|2976.16|2968.46|2971.06|2963.36|2977.11|2969.41|2967.3|2959.6|974
1644690600000|2022-02-12 18:30:00|2971.07|2963.37|2976.47|2968.77|2979.08|2971.38|2968.68|2960.98|920
1644690900000|2022-02-12 18:35:00|2976.42|2968.72|2977.79|2970.09|2979.62|2971.92|2975.5|2967.8|866
1644691200000|2022-02-12 18:40:00|2977.81|2970.11|2976.8|2969.1|2977.81|2970.11|2970.66|2962.96|872
1644691500000|2022-02-12 18:45:00|2976.78|2969.08|2978.01|2970.31|2978.13|2970.43|2972.93|2965.23|836
1644691800000|2022-02-12 18:50:00|2977.97|2970.27|2980.3|2972.6|2983.82|2976.12|2976.52|2968.82|890
1644692100000|2022-02-12 18:55:00|2979.99|2972.29|2977.26|2969.56|2980.06|2972.36|2976.59|2968.89|820
1644692400000|2022-02-12 19:00:00|2977.22|2969.52|2976|2968.3|2981.71|2974.01|2974.56|2966.86|947
1644692700000|2022-02-12 19:05:00|2976.13|2968.43|2976.36|2968.66|2978.75|2971.05|2974.89|2967.19|877
1644693000000|2022-02-12 19:10:00|2976.35|2968.65|2977.08|2969.38|2978.93|2971.23|2974.48|2966.78|732
1644693300000|2022-02-12 19:15:00|2977.09|2969.39|2973.18|2965.48|2977.67|2969.97|2973.05|2965.35|713
1644693600000|2022-02-12 19:20:00|2973.23|2965.53|2964.36|2956.66|2974.96|2967.26|2961.73|2954.03|930
1644693900000|2022-02-12 19:25:00|2964.14|2956.44|2967.69|2959.99|2971.07|2963.37|2964.14|2956.44|912
1644694200000|2022-02-12 19:30:00|2967.74|2960.04|2961.56|2953.86|2969.12|2961.42|2961.39|2953.69|974
1644694500000|2022-02-12 19:35:00|2961.63|2953.93|2962.02|2954.32|2963.75|2956.05|2960.15|2952.45|979
1644694800000|2022-02-12 19:40:00|2962.04|2954.34|2958.53|2950.83|2962.9|2955.2|2955.05|2947.35|959
1644695100000|2022-02-12 19:45:00|2958.49|2950.79|2953.05|2945.35|2958.53|2950.83|2952.95|2945.25|868
1644695400000|2022-02-12 19:50:00|2953.08|2945.38|2956.94|2949.24|2962.27|2954.57|2953.05|2945.35|902
1644695700000|2022-02-12 19:55:00|2956.96|2949.26|2958.23|2950.53|2959.32|2951.62|2955.34|2947.64|941
1644696000000|2022-02-12 20:00:00|2958.24|2950.54|2956.28|2948.58|2963.11|2955.41|2952.85|2945.15|980
1644696300000|2022-02-12 20:05:00|2956.32|2948.62|2962.15|2954.45|2962.27|2954.57|2955.73|2948.03|947
1644696600000|2022-02-12 20:10:00|2962.16|2954.46|2965.52|2957.82|2968.44|2960.74|2962.16|2954.46|959
1644696900000|2022-02-12 20:15:00|2965.49|2957.79|2965.1|2957.4|2968.63|2960.93|2964.63|2956.93|854
1644697200000|2022-02-12 20:20:00|2965.07|2957.37|2977.34|2969.64|2978.62|2970.92|2964.91|2957.21|859
1644697500000|2022-02-12 20:25:00|2977.37|2969.67|2980.14|2972.44|2983.12|2975.42|2976.66|2968.96|937
1644697800000|2022-02-12 20:30:00|2980.3|2972.6|2987.42|2979.72|2989.5|2981.8|2980.3|2972.6|950
1644698100000|2022-02-12 20:35:00|2987.3|2979.6|2982.64|2974.94|2989.4|2981.7|2980.67|2972.97|892
1644698400000|2022-02-12 20:40:00|2982.58|2974.88|2980.32|2972.62|2982.63|2974.93|2979.82|2972.12|906
1644698700000|2022-02-12 20:45:00|2980.33|2972.63|2978.48|2970.78|2984.93|2977.23|2977.08|2969.38|959
1644699000000|2022-02-12 20:50:00|2978.41|2970.71|2977.08|2969.38|2980.63|2972.93|2975.75|2968.05|898
1644699300000|2022-02-12 20:55:00|2977.06|2969.36|2973.74|2966.04|2978.2|2970.5|2969.31|2961.61|846
1644699600000|2022-02-12 21:00:00|2973.75|2966.05|2970.17|2962.47|2973.82|2966.12|2968.81|2961.11|879
1644699900000|2022-02-12 21:05:00|2970.16|2962.46|2964.35|2956.65|2970.16|2962.46|2963.99|2956.29|872
1644700200000|2022-02-12 21:10:00|2964.33|2956.63|2966.91|2959.21|2967.37|2959.67|2962.74|2955.04|891
1644700500000|2022-02-12 21:15:00|2966.93|2959.23|2960.14|2952.44|2967|2959.3|2958.26|2950.56|933
1644700800000|2022-02-12 21:20:00|2959.96|2952.26|2944.09|2936.39|2962.88|2955.18|2942.27|2934.57|1036
1644701100000|2022-02-12 21:25:00|2944.11|2936.41|2944.34|2936.64|2948.12|2940.42|2940.45|2932.75|969
1644701400000|2022-02-12 21:30:00|2944.33|2936.63|2905.5|2897.8|2944.38|2936.68|2901.9|2894.2|1053
1644701700000|2022-02-12 21:35:00|2905.74|2898.04|2902.35|2894.65|2915.16|2907.46|2900.55|2892.85|1131
1644702000000|2022-02-12 21:40:00|2902.36|2894.66|2893.16|2885.46|2902.36|2894.66|2878.44|2870.74|1124
1644702300000|2022-02-12 21:45:00|2893.7|2886|2875.04|2867.34|2893.75|2886.05|2873.05|2865.35|1084
1644702600000|2022-02-12 21:50:00|2875.09|2867.39|2874.78|2867.08|2879.93|2872.23|2873.46|2865.76|1042
1644702900000|2022-02-12 21:55:00|2874.8|2867.1|2882.18|2874.48|2883.55|2875.85|2874.71|2867.01|1034
1644703200000|2022-02-12 22:00:00|2882.16|2874.46|2891.65|2883.95|2891.65|2883.95|2879.33|2871.63|1030
1644703500000|2022-02-12 22:05:00|2891.77|2884.07|2899.65|2891.95|2899.65|2891.95|2885.49|2877.79|949
1644703800000|2022-02-12 22:10:00|2899.69|2891.99|2891.85|2884.15|2900.95|2893.25|2890.78|2883.08|933
1644704100000|2022-02-12 22:15:00|2891.8|2884.1|2904.25|2896.55|2904.25|2896.55|2891.8|2884.1|894
1644704400000|2022-02-12 22:20:00|2904.35|2896.65|2895.63|2887.93|2904.72|2897.02|2889.83|2882.13|989
1644704700000|2022-02-12 22:25:00|2895.62|2887.92|2899.96|2892.26|2900.96|2893.26|2895.2|2887.5|835
1644705000000|2022-02-12 22:30:00|2899.99|2892.29|2910.25|2902.55|2910.59|2902.89|2899.99|2892.29|818
1644705300000|2022-02-12 22:35:00|2910.3|2902.6|2914.65|2906.95|2924.39|2916.69|2910.26|2902.56|851
1644705600000|2022-02-12 22:40:00|2914.77|2907.07|2910.12|2902.42|2914.77|2907.07|2901.11|2893.41|893
1644705900000|2022-02-12 22:45:00|2910.17|2902.47|2918.6|2910.9|2918.6|2910.9|2904.32|2896.62|1000
1644706200000|2022-02-12 22:50:00|2918.59|2910.89|2918.73|2911.03|2923.03|2915.33|2914.31|2906.61|983
1644706500000|2022-02-12 22:55:00|2918.74|2911.04|2920.8|2913.1|2921|2913.3|2916.37|2908.67|919
1644706800000|2022-02-12 23:00:00|2920.79|2913.09|2913.92|2906.22|2920.86|2913.16|2913.83|2906.13|927
1644707100000|2022-02-12 23:05:00|2913.9|2906.2|2919.22|2911.52|2921.66|2913.96|2913.71|2906.01|943
1644707400000|2022-02-12 23:10:00|2919.21|2911.51|2922.31|2914.61|2923.24|2915.54|2916.7|2909|961
1644707700000|2022-02-12 23:15:00|2922.39|2914.69|2919.04|2911.34|2924.54|2916.84|2917.99|2910.29|996
1644708000000|2022-02-12 23:20:00|2919.01|2911.31|2914.08|2906.38|2919.01|2911.31|2912.17|2904.47|992
1644708300000|2022-02-12 23:25:00|2914.16|2906.46|2915.85|2908.15|2917.03|2909.33|2913.49|2905.79|843
1644708600000|2022-02-12 23:30:00|2915.62|2907.92|2909.88|2902.18|2917.03|2909.33|2909.68|2901.98|962
1644708900000|2022-02-12 23:35:00|2909.82|2902.12|2904.97|2897.27|2910.59|2902.89|2903.73|2896.03|834
1644709200000|2022-02-12 23:40:00|2904.99|2897.29|2907.79|2900.09|2907.79|2900.09|2902.33|2894.63|925
1644709500000|2022-02-12 23:45:00|2907.7|2900|2912.88|2905.18|2913.96|2906.26|2903.94|2896.24|968
1644709800000|2022-02-12 23:50:00|2912.87|2905.17|2917.67|2909.97|2918.1|2910.4|2911.85|2904.15|900
1644710100000|2022-02-12 23:55:00|2917.88|2910.18|2923.31|2915.61|2927.67|2919.97|2917.7|2910|1003
1644710400000|2022-02-13 00:00:00|2923.3|2915.6|2916.79|2909.09|2923.69|2915.99|2911|2903.3|991
1644710700000|2022-02-13 00:05:00|2916.77|2909.07|2904.76|2897.06|2918.14|2910.44|2904.68|2896.98|981
1644711000000|2022-02-13 00:10:00|2904.86|2897.16|2910.14|2902.44|2913.45|2905.75|2903.01|2895.31|965
1644711300000|2022-02-13 00:15:00|2910.15|2902.45|2917.34|2909.64|2917.34|2909.64|2906.09|2898.39|881
1644711600000|2022-02-13 00:20:00|2917.32|2909.62|2915.98|2908.28|2918.08|2910.38|2909.81|2902.11|896
1644711900000|2022-02-13 00:25:00|2915.99|2908.29|2920.44|2912.74|2921.01|2913.31|2915.47|2907.77|912
1644712200000|2022-02-13 00:30:00|2920.42|2912.72|2929.33|2921.63|2934.66|2926.96|2919.68|2911.98|987
1644712500000|2022-02-13 00:35:00|2929.25|2921.55|2947.03|2939.33|2947.58|2939.88|2929.06|2921.36|1058
1644712800000|2022-02-13 00:40:00|2947|2939.3|2947.71|2940.01|2951.79|2944.09|2940.67|2932.97|993
1644713100000|2022-02-13 00:45:00|2947.7|2940|2945.68|2937.98|2950.43|2942.73|2942.98|2935.28|923
1644713400000|2022-02-13 00:50:00|2945.7|2938|2936.8|2929.1|2947.35|2939.65|2936.8|2929.1|906
1644713700000|2022-02-13 00:55:00|2936.79|2929.09|2939.85|2932.15|2942.35|2934.65|2936.31|2928.61|819
1644714000000|2022-02-13 01:00:00|2939.58|2931.88|2936.49|2928.79|2940.05|2932.35|2935.41|2927.71|935
1644714300000|2022-02-13 01:05:00|2936.52|2928.82|2940.84|2933.14|2941.97|2934.27|2936.25|2928.55|910
1644714600000|2022-02-13 01:10:00|2940.68|2932.98|2937.84|2930.14|2945.6|2937.9|2936.74|2929.04|907
1644714900000|2022-02-13 01:15:00|2937.85|2930.15|2941.11|2933.41|2941.16|2933.46|2937.18|2929.48|840
1644715200000|2022-02-13 01:20:00|2941.1|2933.4|2937.49|2929.79|2941.95|2934.25|2936.3|2928.6|849
1644715500000|2022-02-13 01:25:00|2937.41|2929.71|2936.47|2928.77|2939.77|2932.07|2930.95|2923.25|842
1644715800000|2022-02-13 01:30:00|2936.5|2928.8|2934.5|2926.8|2937.36|2929.66|2934.43|2926.73|796
1644716100000|2022-02-13 01:35:00|2934.54|2926.84|2933.6|2925.9|2936.41|2928.71|2932.77|2925.07|753
1644716400000|2022-02-13 01:40:00|2933.58|2925.88|2928.12|2920.42|2934.37|2926.67|2928.12|2920.42|733
1644716700000|2022-02-13 01:45:00|2928.2|2920.5|2930.45|2922.75|2931.38|2923.68|2927.47|2919.77|726
1644717000000|2022-02-13 01:50:00|2930.47|2922.77|2926.71|2919.01|2930.56|2922.86|2925.01|2917.31|830
1644717300000|2022-02-13 01:55:00|2926.72|2919.02|2923.11|2915.41|2926.77|2919.07|2921.51|2913.81|810
1644717600000|2022-02-13 02:00:00|2923.13|2915.43|2924.32|2916.62|2929.12|2921.42|2918.2|2910.5|938
1644717900000|2022-02-13 02:05:00|2924.34|2916.64|2928.68|2920.98|2929.62|2921.92|2924.18|2916.48|925
1644718200000|2022-02-13 02:10:00|2928.71|2921.01|2923.64|2915.94|2928.71|2921.01|2923.44|2915.74|726
1644718500000|2022-02-13 02:15:00|2923.63|2915.93|2925.92|2918.22|2927.36|2919.66|2923.06|2915.36|692
1644718800000|2022-02-13 02:20:00|2925.93|2918.23|2919.54|2911.84|2925.93|2918.23|2919.28|2911.58|876
1644719100000|2022-02-13 02:25:00|2919.51|2911.81|2917.15|2909.45|2921.26|2913.56|2915.84|2908.14|924
1644719400000|2022-02-13 02:30:00|2917.14|2909.44|2914.64|2906.94|2919.5|2911.8|2913.74|2906.04|889
1644719700000|2022-02-13 02:35:00|2914.63|2906.93|2923.24|2915.54|2925.61|2917.91|2914.57|2906.87|806
1644720000000|2022-02-13 02:40:00|2923.21|2915.51|2925.17|2917.47|2925.53|2917.83|2918.42|2910.72|832
1644720300000|2022-02-13 02:45:00|2925.15|2917.45|2929.67|2921.97|2933.11|2925.41|2924.75|2917.05|912
1644720600000|2022-02-13 02:50:00|2929.62|2921.92|2931.47|2923.77|2931.62|2923.92|2928.88|2921.18|880
1644720900000|2022-02-13 02:55:00|2931.41|2923.71|2930.83|2923.13|2931.81|2924.11|2928.38|2920.68|888
1644721200000|2022-02-13 03:00:00|2930.8|2923.1|2932.11|2924.41|2932.48|2924.78|2926.74|2919.04|909
1644721500000|2022-02-13 03:05:00|2932.03|2924.33|2926.35|2918.65|2932.05|2924.35|2925.17|2917.47|824
1644721800000|2022-02-13 03:10:00|2926.36|2918.66|2924.79|2917.09|2928.57|2920.87|2924.63|2916.93|797
1644722100000|2022-02-13 03:15:00|2924.8|2917.1|2923.27|2915.57|2924.83|2917.13|2919.41|2911.71|869
1644722400000|2022-02-13 03:20:00|2923.31|2915.61|2920.86|2913.16|2923.47|2915.77|2919|2911.3|841
1644722700000|2022-02-13 03:25:00|2920.71|2913.01|2929.19|2921.49|2930.1|2922.4|2919.15|2911.45|820
1644723000000|2022-02-13 03:30:00|2929.17|2921.47|2928.98|2921.28|2930.1|2922.4|2926.44|2918.74|879
1644723300000|2022-02-13 03:35:00|2928.99|2921.29|2931.39|2923.69|2932.33|2924.63|2925.16|2917.46|882
1644723600000|2022-02-13 03:40:00|2931.33|2923.63|2927.51|2919.81|2934.55|2926.85|2927|2919.3|941
1644723900000|2022-02-13 03:45:00|2927.52|2919.82|2932.16|2924.46|2932.31|2924.61|2927.5|2919.8|851
1644724200000|2022-02-13 03:50:00|2932.18|2924.48|2927.91|2920.21|2932.41|2924.71|2925.96|2918.26|878
1644724500000|2022-02-13 03:55:00|2927.9|2920.2|2923.42|2915.72|2928.45|2920.75|2919.08|2911.38|930
1644724800000|2022-02-13 04:00:00|2923.26|2915.56|2927.11|2919.41|2928.23|2920.53|2923.26|2915.56|869
1644725100000|2022-02-13 04:05:00|2927.15|2919.45|2931.59|2923.89|2933.37|2925.67|2927.03|2919.33|827
1644725400000|2022-02-13 04:10:00|2931.6|2923.9|2930.4|2922.7|2932.68|2924.98|2928.03|2920.33|814
1644725700000|2022-02-13 04:15:00|2930.44|2922.74|2931.15|2923.45|2931.61|2923.91|2928.17|2920.47|782
1644726000000|2022-02-13 04:20:00|2931.13|2923.43|2929.49|2921.79|2931.49|2923.79|2927.85|2920.15|776
1644726300000|2022-02-13 04:25:00|2929.46|2921.76|2928.14|2920.44|2930.85|2923.15|2927.54|2919.84|658
1644726600000|2022-02-13 04:30:00|2927.21|2919.51|2931.87|2924.17|2932.27|2924.57|2925.49|2917.79|890
1644726900000|2022-02-13 04:35:00|2931.92|2924.22|2922.41|2914.71|2931.92|2924.22|2920.77|2913.07|872
1644727200000|2022-02-13 04:40:00|2922.43|2914.73|2919.01|2911.31|2922.44|2914.74|2917.07|2909.37|857
1644727500000|2022-02-13 04:45:00|2918.98|2911.28|2916.95|2909.25|2919.5|2911.8|2910.18|2902.48|938
1644727800000|2022-02-13 04:50:00|2916.96|2909.26|2918.72|2911.02|2919.57|2911.87|2916.34|2908.64|797
1644728100000|2022-02-13 04:55:00|2918.84|2911.14|2921.98|2914.28|2924.1|2916.4|2918.74|2911.04|820
1644728400000|2022-02-13 05:00:00|2921.99|2914.29|2922.77|2915.07|2924.03|2916.33|2919.5|2911.8|828
1644728700000|2022-02-13 05:05:00|2922.76|2915.06|2920.57|2912.87|2923.87|2916.17|2918.93|2911.23|705
1644729000000|2022-02-13 05:10:00|2920.71|2913.01|2912.58|2904.88|2920.83|2913.13|2912.14|2904.44|833
1644729300000|2022-02-13 05:15:00|2912.5|2904.8|2911.22|2903.52|2912.5|2904.8|2905.27|2897.57|951
1644729600000|2022-02-13 05:20:00|2911.18|2903.48|2910.94|2903.24|2912.14|2904.44|2909.16|2901.46|769
1644729900000|2022-02-13 05:25:00|2910.89|2903.19|2916.86|2909.16|2917.69|2909.99|2910.23|2902.53|726
1644730200000|2022-02-13 05:30:00|2916.87|2909.17|2921.74|2914.04|2922.04|2914.34|2916.54|2908.84|759
1644730500000|2022-02-13 05:35:00|2921.76|2914.06|2919.53|2911.83|2924.19|2916.49|2917.18|2909.48|840
1644730800000|2022-02-13 05:40:00|2919.47|2911.77|2921.84|2914.14|2923.28|2915.58|2919.43|2911.73|652
1644731100000|2022-02-13 05:45:00|2921.83|2914.13|2915.96|2908.26|2922.58|2914.88|2909.35|2901.65|858
1644731400000|2022-02-13 05:50:00|2916|2908.3|2920.7|2913|2920.71|2913.01|2912.42|2904.72|766
1644731700000|2022-02-13 05:55:00|2920.65|2912.95|2919.95|2912.25|2924.12|2916.42|2919.73|2912.03|892
1644732000000|2022-02-13 06:00:00|2920.07|2912.37|2919.7|2912|2921.56|2913.86|2918.6|2910.9|882
1644732300000|2022-02-13 06:05:00|2919.69|2911.99|2915.9|2908.2|2919.73|2912.03|2914.84|2907.14|861
1644732600000|2022-02-13 06:10:00|2915.91|2908.21|2916.68|2908.98|2918.2|2910.5|2914.99|2907.29|791
1644732900000|2022-02-13 06:15:00|2916.75|2909.05|2911.73|2904.03|2916.75|2909.05|2908.96|2901.26|878
1644733200000|2022-02-13 06:20:00|2911.74|2904.04|2912.55|2904.85|2915.36|2907.66|2911.74|2904.04|716
1644733500000|2022-02-13 06:25:00|2912.57|2904.87|2915.09|2907.39|2915.13|2907.43|2911.03|2903.33|700
1644733800000|2022-02-13 06:30:00|2915.15|2907.45|2916.08|2908.38|2917.14|2909.44|2909.86|2902.16|793
1644734100000|2022-02-13 06:35:00|2916.09|2908.39|2927.69|2919.99|2930.94|2923.24|2915.98|2908.28|960
1644734400000|2022-02-13 06:40:00|2927.72|2920.02|2926.97|2919.27|2929.59|2921.89|2926.91|2919.21|860
1644734700000|2022-02-13 06:45:00|2926.95|2919.25|2927|2919.3|2929.81|2922.11|2925.08|2917.38|843
1644735000000|2022-02-13 06:50:00|2927.03|2919.33|2929.54|2921.84|2932.17|2924.47|2925.64|2917.94|871
1644735300000|2022-02-13 06:55:00|2929.55|2921.85|2929.31|2921.61|2929.94|2922.24|2927.73|2920.03|736
1644735600000|2022-02-13 07:00:00|2929.32|2921.62|2927.51|2919.81|2929.32|2921.62|2925.94|2918.24|625
1644735900000|2022-02-13 07:05:00|2927.55|2919.85|2926.16|2918.46|2927.71|2920.01|2924.87|2917.17|602
1644736200000|2022-02-13 07:10:00|2926.32|2918.62|2928.17|2920.47|2929.5|2921.8|2925.32|2917.62|723
1644736500000|2022-02-13 07:15:00|2928.15|2920.45|2928.69|2920.99|2928.87|2921.17|2926.88|2919.18|784
1644736800000|2022-02-13 07:20:00|2928.68|2920.98|2926.03|2918.33|2928.68|2920.98|2924.68|2916.98|637
1644737100000|2022-02-13 07:25:00|2926.07|2918.37|2921.3|2913.6|2926.47|2918.77|2920.61|2912.91|823
1644737400000|2022-02-13 07:30:00|2921.29|2913.59|2920.54|2912.84|2923.79|2916.09|2920.15|2912.45|819
1644737700000|2022-02-13 07:35:00|2920.62|2912.92|2920.12|2912.42|2922.04|2914.34|2917.96|2910.26|777
1644738000000|2022-02-13 07:40:00|2920.19|2912.49|2923.95|2916.25|2925.43|2917.73|2920.05|2912.35|692
1644738300000|2022-02-13 07:45:00|2923.94|2916.24|2923.26|2915.56|2925.68|2917.98|2922.78|2915.08|708
1644738600000|2022-02-13 07:50:00|2923.37|2915.67|2928.41|2920.71|2929.1|2921.4|2923.36|2915.66|745
1644738900000|2022-02-13 07:55:00|2928.43|2920.73|2927.94|2920.24|2930.49|2922.79|2926.85|2919.15|663
1644739200000|2022-02-13 08:00:00|2927.9|2920.2|2924.8|2917.1|2927.95|2920.25|2921.18|2913.48|757
1644739500000|2022-02-13 08:05:00|2924.82|2917.12|2918.74|2911.04|2924.84|2917.14|2918.6|2910.9|763
1644739800000|2022-02-13 08:10:00|2918.69|2910.99|2931.58|2923.88|2932.87|2925.17|2917.23|2909.53|719
1644740100000|2022-02-13 08:15:00|2931.65|2923.95|2932.75|2925.05|2934.66|2926.96|2931.4|2923.7|698
1644740400000|2022-02-13 08:20:00|2932.6|2924.9|2931.46|2923.76|2934.2|2926.5|2930.32|2922.62|689
1644740700000|2022-02-13 08:25:00|2931.45|2923.75|2924.78|2917.08|2932.07|2924.37|2923.38|2915.68|763
1644741000000|2022-02-13 08:30:00|2924.79|2917.09|2932.7|2925|2932.75|2925.05|2924.77|2917.07|708
1644741300000|2022-02-13 08:35:00|2932.73|2925.03|2932.25|2924.55|2932.89|2925.19|2930.66|2922.96|739
1644741600000|2022-02-13 08:40:00|2932.26|2924.56|2934.62|2926.92|2934.84|2927.14|2932.07|2924.37|777
1644741900000|2022-02-13 08:45:00|2934.64|2926.94|2933.06|2925.36|2934.65|2926.95|2930.71|2923.01|775
1644742200000|2022-02-13 08:50:00|2932.85|2925.15|2928.71|2921.01|2932.85|2925.15|2928.71|2921.01|771
1644742500000|2022-02-13 08:55:00|2928.7|2921|2933.69|2925.99|2933.86|2926.16|2927.86|2920.16|703
1644742800000|2022-02-13 09:00:00|2933.83|2926.13|2926.92|2919.22|2934.15|2926.45|2926.92|2919.22|809
1644743100000|2022-02-13 09:05:00|2926.96|2919.26|2928.85|2921.15|2929.67|2921.97|2924.9|2917.2|833
1644743400000|2022-02-13 09:10:00|2928.91|2921.21|2929.1|2921.4|2929.9|2922.2|2927.36|2919.66|771
1644743700000|2022-02-13 09:15:00|2929.26|2921.56|2927.1|2919.4|2930.97|2923.27|2926.91|2919.21|687
1644744000000|2022-02-13 09:20:00|2927.09|2919.39|2928.53|2920.83|2928.74|2921.04|2926.73|2919.03|637
1644744300000|2022-02-13 09:25:00|2928.54|2920.84|2928.36|2920.66|2930.08|2922.38|2927.67|2919.97|757
1644744600000|2022-02-13 09:30:00|2928.35|2920.65|2928.2|2920.5|2929.57|2921.87|2926.44|2918.74|704
1644744900000|2022-02-13 09:35:00|2928.23|2920.53|2923.42|2915.72|2928.23|2920.53|2921.8|2914.1|892
1644745200000|2022-02-13 09:40:00|2923.41|2915.71|2927.24|2919.54|2927.24|2919.54|2922.34|2914.64|853
1644745500000|2022-02-13 09:45:00|2927.21|2919.51|2924.05|2916.35|2927.61|2919.91|2923.51|2915.81|791
1644745800000|2022-02-13 09:50:00|2924.06|2916.36|2923.18|2915.48|2925.66|2917.96|2921.42|2913.72|779
1644746100000|2022-02-13 09:55:00|2923.19|2915.49|2921.97|2914.27|2923.25|2915.55|2921.05|2913.35|766
1644746400000|2022-02-13 10:00:00|2921.95|2914.25|2918.31|2910.61|2922.17|2914.47|2913.49|2905.79|864
1644746700000|2022-02-13 10:05:00|2918.27|2910.57|2914.53|2906.83|2918.31|2910.61|2914.11|2906.41|782
1644747000000|2022-02-13 10:10:00|2914.55|2906.85|2917.63|2909.93|2921.2|2913.5|2914.53|2906.83|882
1644747300000|2022-02-13 10:15:00|2917.56|2909.86|2922.58|2914.88|2922.67|2914.97|2917.39|2909.69|770
1644747600000|2022-02-13 10:20:00|2922.56|2914.86|2921.43|2913.73|2922.78|2915.08|2918.99|2911.29|733
1644747900000|2022-02-13 10:25:00|2921.4|2913.7|2922.04|2914.34|2922.16|2914.46|2920.53|2912.83|680
1644748200000|2022-02-13 10:30:00|2922.05|2914.35|2931.02|2923.32|2931.15|2923.45|2921.6|2913.9|900
1644748500000|2022-02-13 10:35:00|2931.03|2923.33|2937.61|2929.91|2940.34|2932.64|2931.02|2923.32|1031
1644748800000|2022-02-13 10:40:00|2937.55|2929.85|2940.41|2932.71|2940.58|2932.88|2936.86|2929.16|907
1644749100000|2022-02-13 10:45:00|2940.42|2932.72|2935.05|2927.35|2940.86|2933.16|2931.39|2923.69|871
1644749400000|2022-02-13 10:50:00|2935.06|2927.36|2936.32|2928.62|2937.21|2929.51|2933.63|2925.93|882
1644749700000|2022-02-13 10:55:00|2936.33|2928.63|2937.07|2929.37|2940.12|2932.42|2935.4|2927.7|854
1644750000000|2022-02-13 11:00:00|2936.88|2929.18|2935.57|2927.87|2938.68|2930.98|2932.8|2925.1|813
1644750300000|2022-02-13 11:05:00|2935.6|2927.9|2934.48|2926.78|2936.44|2928.74|2933.63|2925.93|725
1644750600000|2022-02-13 11:10:00|2934.5|2926.8|2933.9|2926.2|2935.56|2927.86|2933.73|2926.03|585
1644750900000|2022-02-13 11:15:00|2933.88|2926.18|2937.74|2930.04|2937.82|2930.12|2933.63|2925.93|692
1644751200000|2022-02-13 11:20:00|2937.73|2930.03|2939.7|2932|2939.75|2932.05|2935.69|2927.99|759
1644751500000|2022-02-13 11:25:00|2939.75|2932.05|2945.51|2937.81|2947.35|2939.65|2939.61|2931.91|893
1644751800000|2022-02-13 11:30:00|2945.5|2937.8|2946.89|2939.19|2949.18|2941.48|2944.4|2936.7|833
1644752100000|2022-02-13 11:35:00|2946.9|2939.2|2947.23|2939.53|2948.03|2940.33|2944.4|2936.7|688
1644752400000|2022-02-13 11:40:00|2947.25|2939.55|2943.99|2936.29|2947.58|2939.88|2943.93|2936.23|709
1644752700000|2022-02-13 11:45:00|2944.1|2936.4|2940.07|2932.37|2944.14|2936.44|2938.28|2930.58|694
1644753000000|2022-02-13 11:50:00|2939.98|2932.28|2937.31|2929.61|2940.21|2932.51|2934.72|2927.02|497
1644753300000|2022-02-13 11:55:00|2937.39|2929.69|2936.49|2928.79|2937.9|2930.2|2935.66|2927.96|485
1644753600000|2022-02-13 12:00:00|2936.5|2928.8|2939.62|2931.92|2939.78|2932.08|2930.7|2923|833
1644753900000|2022-02-13 12:05:00|2939.68|2931.98|2939.16|2931.46|2941.26|2933.56|2938.67|2930.97|571
1644754200000|2022-02-13 12:10:00|2939.15|2931.45|2941.33|2933.63|2942.1|2934.4|2937.77|2930.07|483
1644754500000|2022-02-13 12:15:00|2941.37|2933.67|2937.77|2930.07|2941.43|2933.73|2934.14|2926.44|813
1644754800000|2022-02-13 12:20:00|2937.72|2930.02|2946.16|2938.46|2946.97|2939.27|2937.72|2930.02|698
1644755100000|2022-02-13 12:25:00|2946.15|2938.45|2944.98|2937.28|2946.47|2938.77|2943.7|2936|679
1644755400000|2022-02-13 12:30:00|2944.93|2937.23|2938.72|2931.02|2945.3|2937.6|2937.98|2930.28|743
1644755700000|2022-02-13 12:35:00|2938.68|2930.98|2940.31|2932.61|2940.97|2933.27|2938.63|2930.93|598
1644756000000|2022-02-13 12:40:00|2940.32|2932.62|2942.8|2935.1|2944.57|2936.87|2940.28|2932.58|610
1644756300000|2022-02-13 12:45:00|2942.74|2935.04|2948.26|2940.56|2953.65|2945.95|2942.68|2934.98|837
1644756600000|2022-02-13 12:50:00|2948.27|2940.57|2941.57|2933.87|2950.23|2942.53|2941.39|2933.69|834
1644756900000|2022-02-13 12:55:00|2941.6|2933.9|2940.46|2932.76|2941.76|2934.06|2939.15|2931.45|720
1644757200000|2022-02-13 13:00:00|2940.45|2932.75|2939.54|2931.84|2941.19|2933.49|2934.7|2927|807
1644757500000|2022-02-13 13:05:00|2939.44|2931.74|2945.09|2937.39|2947.56|2939.86|2939.27|2931.57|777
1644757800000|2022-02-13 13:10:00|2945.08|2937.38|2945.04|2937.34|2946.63|2938.93|2943.03|2935.33|632
1644758100000|2022-02-13 13:15:00|2945.03|2937.33|2950.22|2942.52|2950.26|2942.56|2944.19|2936.49|774
1644758400000|2022-02-13 13:20:00|2950.25|2942.55|2948.81|2941.11|2950.64|2942.94|2948.05|2940.35|643
1644758700000|2022-02-13 13:25:00|2948.87|2941.17|2953.1|2945.4|2953.5|2945.8|2948.33|2940.63|694
1644759000000|2022-02-13 13:30:00|2953.11|2945.41|2950.35|2942.65|2953.94|2946.24|2949.27|2941.57|792
1644759300000|2022-02-13 13:35:00|2950.14|2942.44|2945.91|2938.21|2950.37|2942.67|2943.5|2935.8|753
1644759600000|2022-02-13 13:40:00|2945.9|2938.2|2943.63|2935.93|2945.9|2938.2|2941.11|2933.41|747
1644759900000|2022-02-13 13:45:00|2943.62|2935.92|2945.48|2937.78|2945.51|2937.81|2940.12|2932.42|808
1644760200000|2022-02-13 13:50:00|2945.47|2937.77|2946.19|2938.49|2947.14|2939.44|2943.79|2936.09|683
1644760500000|2022-02-13 13:55:00|2946.16|2938.46|2946.7|2939|2947.27|2939.57|2944.96|2937.26|760
1644760800000|2022-02-13 14:00:00|2946.68|2938.98|2948.84|2941.14|2949.59|2941.89|2943.9|2936.2|861
1644761100000|2022-02-13 14:05:00|2948.82|2941.12|2948.88|2941.18|2952|2944.3|2947.79|2940.09|798
1644761400000|2022-02-13 14:10:00|2948.92|2941.22|2947.15|2939.45|2948.92|2941.22|2945.63|2937.93|741
1644761700000|2022-02-13 14:15:00|2947.26|2939.56|2945.06|2937.36|2958.68|2950.98|2944.7|2937|976
1644762000000|2022-02-13 14:20:00|2945.07|2937.37|2946.19|2938.49|2947.65|2939.95|2940.63|2932.93|953
1644762300000|2022-02-13 14:25:00|2946.15|2938.45|2941.55|2933.85|2948.2|2940.5|2940.04|2932.34|882
1644762600000|2022-02-13 14:30:00|2941.54|2933.84|2925.09|2917.39|2942.86|2935.16|2924.44|2916.74|1021
1644762900000|2022-02-13 14:35:00|2925.19|2917.49|2929.87|2922.17|2930.35|2922.65|2915.69|2907.99|1077
1644763200000|2022-02-13 14:40:00|2930.01|2922.31|2928.11|2920.41|2930.51|2922.81|2923.87|2916.17|964
1644763500000|2022-02-13 14:45:00|2928.06|2920.36|2923.8|2916.1|2928.33|2920.63|2922.31|2914.61|935
1644763800000|2022-02-13 14:50:00|2923.81|2916.11|2922.7|2915|2923.82|2916.12|2919.03|2911.33|898
1644764100000|2022-02-13 14:55:00|2922.69|2914.99|2938.33|2930.63|2940.99|2933.29|2922.69|2914.99|979
1644764400000|2022-02-13 15:00:00|2938.34|2930.64|2944.26|2936.56|2945.79|2938.09|2935.18|2927.48|977
1644764700000|2022-02-13 15:05:00|2944.28|2936.58|2943.25|2935.55|2945.5|2937.8|2942.57|2934.87|833
1644765000000|2022-02-13 15:10:00|2943.23|2935.53|2943.98|2936.28|2944.58|2936.88|2942.46|2934.76|852
1644765300000|2022-02-13 15:15:00|2944.01|2936.31|2935.41|2927.71|2944.35|2936.65|2932.95|2925.25|787
1644765600000|2022-02-13 15:20:00|2935.39|2927.69|2939.52|2931.82|2939.75|2932.05|2934.21|2926.51|923
1644765900000|2022-02-13 15:25:00|2939.48|2931.78|2942.05|2934.35|2942.67|2934.97|2931.22|2923.52|960
1644766200000|2022-02-13 15:30:00|2942.06|2934.36|2942.35|2934.65|2944.88|2937.18|2939.35|2931.65|858
1644766500000|2022-02-13 15:35:00|2942.36|2934.66|2937.37|2929.67|2946.37|2938.67|2937.32|2929.62|894
1644766800000|2022-02-13 15:40:00|2937.36|2929.66|2939.36|2931.66|2940.15|2932.45|2936.35|2928.65|931
1644767100000|2022-02-13 15:45:00|2939.35|2931.65|2935.57|2927.87|2939.84|2932.14|2934.49|2926.79|754
1644767400000|2022-02-13 15:50:00|2935.52|2927.82|2929.23|2921.53|2937.81|2930.11|2928.21|2920.51|914
1644767700000|2022-02-13 15:55:00|2929.19|2921.49|2924.09|2916.39|2929.34|2921.64|2923.96|2916.26|824
1644768000000|2022-02-13 16:00:00|2924.04|2916.34|2908.08|2900.38|2926.2|2918.5|2907.4|2899.7|981
1644768300000|2022-02-13 16:05:00|2907.93|2900.23|2905.27|2897.57|2912.47|2904.77|2903.34|2895.64|1030
1644768600000|2022-02-13 16:10:00|2905.38|2897.68|2900.44|2892.74|2907.19|2899.49|2898.09|2890.39|1050
1644768900000|2022-02-13 16:15:00|2900.54|2892.84|2902.8|2895.1|2904.61|2896.91|2897.62|2889.92|1002
1644769200000|2022-02-13 16:20:00|2902.83|2895.13|2904.13|2896.43|2910.52|2902.82|2898.3|2890.6|1052
1644769500000|2022-02-13 16:25:00|2904.18|2896.48|2893.81|2886.11|2904.26|2896.56|2890.11|2882.41|1068
1644769800000|2022-02-13 16:30:00|2893.73|2886.03|2894.01|2886.31|2895.89|2888.19|2889.72|2882.02|956
1644770100000|2022-02-13 16:35:00|2894.05|2886.35|2889.93|2882.23|2897.09|2889.39|2887.71|2880.01|944
1644770400000|2022-02-13 16:40:00|2890.01|2882.31|2886.39|2878.69|2890.17|2882.47|2882.78|2875.08|1006
1644770700000|2022-02-13 16:45:00|2886.48|2878.78|2890.09|2882.39|2893.3|2885.6|2885.51|2877.81|985
1644771000000|2022-02-13 16:50:00|2889.98|2882.28|2891.15|2883.45|2892.83|2885.13|2889.58|2881.88|924
1644771300000|2022-02-13 16:55:00|2891.2|2883.5|2894.27|2886.57|2894.87|2887.17|2890.5|2882.8|884
1644771600000|2022-02-13 17:00:00|2894.29|2886.59|2881.5|2873.8|2894.29|2886.59|2878.72|2871.02|962
1644771900000|2022-02-13 17:05:00|2881.48|2873.78|2878.43|2870.73|2884.23|2876.53|2878.13|2870.43|968
1644772200000|2022-02-13 17:10:00|2878.45|2870.75|2878.52|2870.82|2881.72|2874.02|2878.13|2870.43|921
1644772500000|2022-02-13 17:15:00|2878.51|2870.81|2882.06|2874.36|2885.88|2878.18|2872.22|2864.52|1019
1644772800000|2022-02-13 17:20:00|2882.07|2874.37|2888.05|2880.35|2888.83|2881.13|2875.02|2867.32|1027
1644773100000|2022-02-13 17:25:00|2887.87|2880.17|2887.39|2879.69|2889.67|2881.97|2885.79|2878.09|961
1644773400000|2022-02-13 17:30:00|2887.45|2879.75|2892.89|2885.19|2893.5|2885.8|2887.35|2879.65|929
1644773700000|2022-02-13 17:35:00|2892.79|2885.09|2889.79|2882.09|2893.1|2885.4|2884.49|2876.79|931
1644774000000|2022-02-13 17:40:00|2889.82|2882.12|2892.99|2885.29|2894.23|2886.53|2888.5|2880.8|885
1644774300000|2022-02-13 17:45:00|2892.92|2885.22|2893.71|2886.01|2899.68|2891.98|2890.22|2882.52|924
1644774600000|2022-02-13 17:50:00|2893.7|2886|2889.77|2882.07|2894.66|2886.96|2887.93|2880.23|750
1644774900000|2022-02-13 17:55:00|2889.64|2881.94|2893.49|2885.79|2893.85|2886.15|2889.58|2881.88|754
1644775200000|2022-02-13 18:00:00|2893.56|2885.86|2896.62|2888.92|2898.5|2890.8|2892.47|2884.77|920
1644775500000|2022-02-13 18:05:00|2896.63|2888.93|2905.52|2897.82|2906.48|2898.78|2896.63|2888.93|852
1644775800000|2022-02-13 18:10:00|2905.6|2897.9|2905.23|2897.53|2907.22|2899.52|2903.21|2895.51|824
1644776100000|2022-02-13 18:15:00|2905.22|2897.52|2901.55|2893.85|2906.79|2899.09|2898.2|2890.5|893
1644776400000|2022-02-13 18:20:00|2901.56|2893.86|2898.74|2891.04|2902.4|2894.7|2895.67|2887.97|964
1644776700000|2022-02-13 18:25:00|2898.8|2891.1|2902.27|2894.57|2902.27|2894.57|2896.8|2889.1|863
1644777000000|2022-02-13 18:30:00|2902.32|2894.62|2891.8|2884.1|2902.34|2894.64|2890.5|2882.8|926
1644777300000|2022-02-13 18:35:00|2891.79|2884.09|2858.76|2851.06|2893.47|2885.77|2852.8|2845.1|1020
1644777600000|2022-02-13 18:40:00|2858.96|2851.26|2856.5|2848.8|2861.2|2853.5|2845.9|2838.2|1120
1644777900000|2022-02-13 18:45:00|2855.61|2847.91|2853.99|2846.29|2859.51|2851.81|2853.94|2846.24|1022
1644778200000|2022-02-13 18:50:00|2853.95|2846.25|2856.49|2848.79|2857.57|2849.87|2843.02|2835.32|1041
1644778500000|2022-02-13 18:55:00|2856.12|2848.42|2854.71|2847.01|2860.49|2852.79|2850.38|2842.68|948
1644778800000|2022-02-13 19:00:00|2854.75|2847.05|2863|2855.3|2870.82|2863.12|2851.22|2843.52|1068
1644779100000|2022-02-13 19:05:00|2863.04|2855.34|2863.12|2855.42|2865.77|2858.07|2861.14|2853.44|999
1644779400000|2022-02-13 19:10:00|2863.13|2855.43|2861.49|2853.79|2864.62|2856.92|2861.19|2853.49|1007
1644779700000|2022-02-13 19:15:00|2861.44|2853.74|2867.33|2859.63|2871.64|2863.94|2861.11|2853.41|988
1644780000000|2022-02-13 19:20:00|2867.29|2859.59|2869.02|2861.32|2872.36|2864.66|2867.18|2859.48|980
1644780300000|2022-02-13 19:25:00|2869.01|2861.31|2863.34|2855.64|2869.01|2861.31|2859.44|2851.74|978
1644780600000|2022-02-13 19:30:00|2863.39|2855.69|2853.03|2845.33|2866.84|2859.14|2852.29|2844.59|1026
1644780900000|2022-02-13 19:35:00|2853.01|2845.31|2855.89|2848.19|2859.98|2852.28|2852.97|2845.27|948
1644781200000|2022-02-13 19:40:00|2855.88|2848.18|2844.3|2836.6|2857.49|2849.79|2842.57|2834.87|1029
1644781500000|2022-02-13 19:45:00|2844.4|2836.7|2858.47|2850.77|2859.38|2851.68|2843.84|2836.14|1014
1644781800000|2022-02-13 19:50:00|2858.4|2850.7|2860.06|2852.36|2861.44|2853.74|2854.83|2847.13|943
1644782100000|2022-02-13 19:55:00|2860.09|2852.39|2861.77|2854.07|2864.4|2856.7|2854.8|2847.1|979
1644782400000|2022-02-13 20:00:00|2861.76|2854.06|2863.44|2855.74|2864.82|2857.12|2853.45|2845.75|1037
1644782700000|2022-02-13 20:05:00|2863.43|2855.73|2870.66|2862.96|2876.53|2868.83|2863.07|2855.37|983
1644783000000|2022-02-13 20:10:00|2870.7|2863|2873.73|2866.03|2875.79|2868.09|2869.61|2861.91|922
1644783300000|2022-02-13 20:15:00|2873.74|2866.04|2885.05|2877.35|2890.09|2882.39|2871.76|2864.06|964
1644783600000|2022-02-13 20:20:00|2885.18|2877.48|2892.58|2884.88|2893.56|2885.86|2885.18|2877.48|965
1644783900000|2022-02-13 20:25:00|2892.53|2884.83|2899.45|2891.75|2902.88|2895.18|2892.53|2884.83|1037
1644784200000|2022-02-13 20:30:00|2899.41|2891.71|2898.57|2890.87|2901.32|2893.62|2895.29|2887.59|944
1644784500000|2022-02-13 20:35:00|2898.59|2890.89|2898.11|2888.91|2900.33|2891.13|2896.77|2887.57|834
1644784800000|2022-02-13 20:40:00|2898.06|2888.86|2896.23|2887.03|2898.57|2889.37|2894.64|2885.44|851
1644785100000|2022-02-13 20:45:00|2896.17|2886.97|2896.63|2887.43|2897.67|2888.47|2895.22|2886.02|740
1644785400000|2022-02-13 20:50:00|2896.65|2887.45|2896.75|2887.55|2897.84|2888.64|2892.9|2883.7|691
1644785700000|2022-02-13 20:55:00|2896.72|2887.52|2907.31|2898.11|2907.31|2898.11|2895.54|2886.34|653
1644786000000|2022-02-13 21:00:00|2907.55|2898.35|2910.77|2901.57|2912.91|2903.71|2902.13|2892.93|1040
1644786300000|2022-02-13 21:05:00|2910.67|2901.47|2902.88|2893.68|2911.37|2902.17|2902.63|2893.43|880
1644786600000|2022-02-13 21:10:00|2902.89|2893.69|2897.54|2888.34|2905.33|2896.13|2896.59|2887.39|900
1644786900000|2022-02-13 21:15:00|2897.53|2888.33|2890.92|2881.72|2899.33|2890.13|2890.31|2881.11|849
1644787200000|2022-02-13 21:20:00|2890.9|2881.7|2892.06|2882.86|2894.01|2884.81|2889.92|2880.72|776
1644787500000|2022-02-13 21:25:00|2892.05|2882.85|2884.28|2875.08|2893.69|2884.49|2883.67|2874.47|820
1644787800000|2022-02-13 21:30:00|2884.49|2875.29|2885.3|2876.1|2887.28|2878.08|2884.12|2874.92|789
1644788100000|2022-02-13 21:35:00|2885.29|2876.09|2883.42|2874.22|2886.8|2877.6|2882.78|2873.58|805
1644788400000|2022-02-13 21:40:00|2883.43|2874.23|2889.4|2880.2|2889.43|2880.23|2883.43|2874.23|792
1644788700000|2022-02-13 21:45:00|2889.35|2880.15|2888.97|2879.77|2889.66|2880.46|2887.06|2877.86|762
1644789000000|2022-02-13 21:50:00|2888.94|2879.74|2888.72|2879.52|2890.34|2881.14|2885.7|2876.5|687
1644789300000|2022-02-13 21:55:00|2888.7|2879.5|2879.99|2870.79|2890.19|2880.99|2879.35|2870.15|905
1644789600000|2022-02-13 22:00:00|2880.02|2870.82|2883.38|2875.68|2883.71|2876.01|2879.12|2870.49|787
1644789900000|2022-02-13 22:05:00|2883.46|2875.76|2885.41|2877.71|2886.28|2878.58|2882.88|2875.18|790
1644790200000|2022-02-13 22:10:00|2885.4|2877.7|2887.07|2879.37|2887.48|2879.78|2883.23|2875.53|686
1644790500000|2022-02-13 22:15:00|2887.06|2879.36|2895.75|2888.05|2896.09|2888.39|2886.45|2878.75|675
1644790800000|2022-02-13 22:20:00|2895.83|2888.13|2891.71|2884.01|2895.99|2888.29|2891|2883.3|773
1644791100000|2022-02-13 22:25:00|2891.68|2883.98|2895.71|2888.01|2896.67|2888.97|2891.63|2883.93|778
1644791400000|2022-02-13 22:30:00|2895.7|2888|2893.8|2886.1|2895.7|2888|2893.23|2885.53|585
1644791700000|2022-02-13 22:35:00|2893.76|2886.06|2895.76|2888.06|2895.78|2888.08|2890.19|2882.49|721
1644792000000|2022-02-13 22:40:00|2895.77|2888.07|2892.89|2885.19|2897.16|2889.46|2892.54|2884.84|748
1644792300000|2022-02-13 22:45:00|2892.96|2885.26|2899.48|2891.78|2899.82|2892.12|2891.17|2883.47|803
1644792600000|2022-02-13 22:50:00|2899.54|2891.84|2898.84|2891.14|2909.27|2901.57|2898.34|2890.64|922
1644792900000|2022-02-13 22:55:00|2898.68|2890.98|2908.29|2900.59|2914.35|2906.65|2896.39|2888.69|926
1644793200000|2022-02-13 23:00:00|2908.27|2900.57|2887.91|2880.21|2911.28|2903.58|2886.46|2878.76|1102
1644793500000|2022-02-13 23:05:00|2888.09|2880.39|2879.93|2872.23|2888.68|2880.98|2871|2863.3|1131
1644793800000|2022-02-13 23:10:00|2880.05|2872.35|2877.56|2869.86|2880.68|2872.98|2871.65|2863.95|1062
1644794100000|2022-02-13 23:15:00|2877.52|2869.82|2892.59|2884.89|2897.69|2889.99|2877.51|2869.81|1103
1644794400000|2022-02-13 23:20:00|2892.49|2884.79|2877.26|2869.56|2893.71|2886.01|2877.07|2869.37|1033
1644794700000|2022-02-13 23:25:00|2877.33|2869.63|2881.94|2874.24|2884.16|2876.46|2876.8|2869.1|1027
1644795000000|2022-02-13 23:30:00|2881.96|2874.26|2875.99|2868.29|2887.19|2879.49|2875.62|2867.92|1025
1644795300000|2022-02-13 23:35:00|2875.92|2868.22|2884.48|2876.78|2884.62|2876.92|2875.67|2867.97|908
1644795600000|2022-02-13 23:40:00|2884.43|2876.73|2884.78|2877.08|2885.07|2877.37|2879.45|2871.75|1020
1644795900000|2022-02-13 23:45:00|2884.79|2877.09|2893.05|2885.35|2896.31|2888.61|2884.59|2876.89|993
1644796200000|2022-02-13 23:50:00|2893.02|2885.32|2893.14|2885.44|2894.95|2887.25|2889.86|2882.16|907
1644796500000|2022-02-13 23:55:00|2893.23|2885.53|2875.87|2868.17|2894.8|2887.1|2873.55|2865.85|998
1644796800000|2022-02-14 00:00:00|2875.89|2868.19|2872.46|2864.76|2884.62|2876.92|2869.6|2861.9|1085
1644797100000|2022-02-14 00:05:00|2872.34|2864.64|2878.14|2870.44|2881.34|2873.64|2867.98|2860.28|1055
1644797400000|2022-02-14 00:10:00|2878.08|2870.38|2887.01|2879.31|2891.72|2884.02|2876.07|2868.37|1009
1644797700000|2022-02-14 00:15:00|2886.87|2879.17|2893.77|2886.07|2894.13|2886.43|2886.75|2879.05|996
1644798000000|2022-02-14 00:20:00|2893.76|2886.06|2875.4|2867.7|2898.26|2890.56|2874.28|2866.58|1033
1644798300000|2022-02-14 00:25:00|2875.21|2867.51|2874.71|2867.01|2880.72|2873.02|2871.04|2863.34|1031
1644798600000|2022-02-14 00:30:00|2874.76|2867.06|2871.33|2863.63|2874.89|2867.19|2861.99|2854.29|1088
1644798900000|2022-02-14 00:35:00|2871.46|2863.76|2880.28|2872.58|2882.41|2874.71|2869.26|2861.56|1050
1644799200000|2022-02-14 00:40:00|2880.3|2872.6|2870.58|2862.88|2880.91|2873.21|2868.66|2860.96|1037
1644799500000|2022-02-14 00:45:00|2870.54|2862.84|2874.21|2866.51|2876.01|2868.31|2862.32|2854.62|1043
1644799800000|2022-02-14 00:50:00|2874.26|2866.56|2869.5|2861.8|2876.15|2868.45|2869.5|2861.8|981
1644800100000|2022-02-14 00:55:00|2869.78|2862.08|2874.68|2866.98|2875.93|2868.23|2869.53|2861.83|998
1644800400000|2022-02-14 01:00:00|2874.65|2866.95|2869.04|2861.34|2876.49|2868.79|2865.5|2857.8|1024
1644800700000|2022-02-14 01:05:00|2869.23|2861.53|2874.29|2866.59|2875.95|2868.25|2868.53|2860.83|942
1644801000000|2022-02-14 01:10:00|2874.23|2866.53|2879|2871.3|2881.69|2873.99|2871.42|2863.72|987
1644801300000|2022-02-14 01:15:00|2878.93|2871.23|2879.87|2872.17|2880.13|2872.43|2874.66|2866.96|960
1644801600000|2022-02-14 01:20:00|2879.79|2872.09|2861.44|2853.74|2881.53|2873.83|2858.42|2850.72|1015
1644801900000|2022-02-14 01:25:00|2861.3|2853.6|2854.13|2846.43|2862.07|2854.37|2847.78|2840.08|1093
1644802200000|2022-02-14 01:30:00|2854.08|2846.38|2854.03|2846.33|2854.15|2846.45|2836.31|2828.61|1160
1644802500000|2022-02-14 01:35:00|2853.69|2845.99|2847.11|2839.41|2860.17|2852.47|2846.81|2839.11|1109
1644802800000|2022-02-14 01:40:00|2847.09|2839.39|2847.45|2839.75|2852.49|2844.79|2844.44|2836.74|1106
1644803100000|2022-02-14 01:45:00|2847.49|2839.79|2849.4|2841.7|2852.24|2844.54|2843.96|2836.26|1072
1644803400000|2022-02-14 01:50:00|2849.42|2841.72|2851.74|2844.04|2851.9|2844.2|2840.76|2833.06|1099
1644803700000|2022-02-14 01:55:00|2851.83|2844.13|2844.74|2837.04|2851.95|2844.25|2843.21|2835.51|1059
1644804000000|2022-02-14 02:00:00|2844.71|2837.01|2853.16|2845.46|2859.24|2851.54|2840.96|2833.26|1057
1644804300000|2022-02-14 02:05:00|2853.11|2845.41|2857.36|2849.66|2858.5|2850.8|2851.59|2843.89|1006
1644804600000|2022-02-14 02:10:00|2857.37|2849.67|2856.18|2848.48|2860.66|2852.96|2854.58|2846.88|991
1644804900000|2022-02-14 02:15:00|2856.07|2848.37|2862.12|2854.42|2864.4|2856.7|2855.14|2847.44|1000
1644805200000|2022-02-14 02:20:00|2862.26|2854.56|2859.39|2851.69|2863.03|2855.33|2857.29|2849.59|1016
1644805500000|2022-02-14 02:25:00|2859.3|2851.6|2864.29|2856.59|2864.29|2856.59|2857.09|2849.39|942
1644805800000|2022-02-14 02:30:00|2864.16|2856.46|2858.04|2850.34|2867.42|2859.72|2857.51|2849.81|926
1644806100000|2022-02-14 02:35:00|2858.06|2850.36|2859.34|2851.64|2860.28|2852.58|2852.36|2844.66|930
1644806400000|2022-02-14 02:40:00|2859.28|2851.58|2859.25|2851.55|2860.61|2852.91|2856.77|2849.07|944
1644806700000|2022-02-14 02:45:00|2859.37|2851.67|2851.71|2844.01|2863.05|2855.35|2851.17|2843.47|999
1644807000000|2022-02-14 02:50:00|2851.7|2844|2849.68|2841.98|2851.9|2844.2|2845.62|2837.92|993
1644807300000|2022-02-14 02:55:00|2849.63|2841.93|2848.97|2841.27|2852.15|2844.45|2848.46|2840.76|965
1644807600000|2022-02-14 03:00:00|2849.02|2841.32|2855.02|2847.32|2857.99|2850.29|2840.57|2832.87|1071
1644807900000|2022-02-14 03:05:00|2855.26|2847.56|2856.79|2849.09|2861.87|2854.17|2854.15|2846.45|1058
1644808200000|2022-02-14 03:10:00|2856.87|2849.17|2858.67|2850.97|2860.47|2852.77|2856.72|2849.02|1029
1644808500000|2022-02-14 03:15:00|2858.71|2851.01|2863.25|2855.55|2865.1|2857.4|2856.59|2848.89|1047
1644808800000|2022-02-14 03:20:00|2863.18|2855.48|2863.56|2855.86|2866.81|2859.11|2862.72|2855.02|1005
1644809100000|2022-02-14 03:25:00|2863.71|2856.01|2861.78|2854.08|2865.74|2858.04|2861.61|2853.91|938
1644809400000|2022-02-14 03:30:00|2861.79|2854.09|2864.94|2857.24|2867.27|2859.57|2861.65|2853.95|998
1644809700000|2022-02-14 03:35:00|2864.87|2857.17|2870.95|2863.25|2874.76|2867.06|2864.29|2856.59|951
1644810000000|2022-02-14 03:40:00|2870.91|2863.21|2871.06|2863.36|2872.14|2864.44|2870.16|2862.46|850
1644810300000|2022-02-14 03:45:00|2871.02|2863.32|2872.7|2865|2875.34|2867.64|2868.98|2861.28|986
1644810600000|2022-02-14 03:50:00|2872.72|2865.02|2870.81|2863.11|2873.57|2865.87|2869.19|2861.49|941
1644810900000|2022-02-14 03:55:00|2870.78|2863.08|2871.03|2863.33|2873.24|2865.54|2869.45|2861.75|844
1644811200000|2022-02-14 04:00:00|2871.02|2863.32|2869.27|2861.57|2872.1|2864.4|2868.98|2861.28|921
1644811500000|2022-02-14 04:05:00|2869.28|2861.58|2865.61|2857.91|2869.31|2861.61|2865.44|2857.74|890
1644811800000|2022-02-14 04:10:00|2865.69|2857.99|2870|2862.3|2870.2|2862.5|2864.84|2857.14|849
1644812100000|2022-02-14 04:15:00|2869.89|2862.19|2865.89|2858.19|2873.35|2865.65|2864.7|2857|866
1644812400000|2022-02-14 04:20:00|2865.85|2858.15|2869.01|2861.31|2873.43|2865.73|2865.36|2857.66|971
1644812700000|2022-02-14 04:25:00|2868.97|2861.27|2869.3|2861.6|2870.29|2862.59|2867.25|2859.55|889
1644813000000|2022-02-14 04:30:00|2869.34|2861.64|2870.67|2862.97|2870.67|2862.97|2866.63|2858.93|851
1644813300000|2022-02-14 04:35:00|2870.64|2862.94|2867.23|2859.53|2870.9|2863.2|2865.37|2857.67|865
1644813600000|2022-02-14 04:40:00|2867.25|2859.55|2866.94|2859.24|2868.83|2861.13|2865.82|2858.12|951
1644813900000|2022-02-14 04:45:00|2866.77|2859.07|2865.77|2858.07|2866.94|2859.24|2863.88|2856.18|897
1644814200000|2022-02-14 04:50:00|2865.75|2858.05|2868.58|2860.88|2871.01|2863.31|2864.75|2857.05|859
1644814500000|2022-02-14 04:55:00|2868.57|2860.87|2871.66|2863.96|2872.68|2864.98|2868.28|2860.58|841
1644814800000|2022-02-14 05:00:00|2871.63|2863.93|2871.69|2863.99|2876.64|2868.94|2870.67|2862.97|1010
1644815100000|2022-02-14 05:05:00|2871.68|2863.98|2872.52|2864.82|2872.81|2865.11|2869.02|2861.32|957
1644815400000|2022-02-14 05:10:00|2872.55|2864.85|2871.96|2864.26|2874.49|2866.79|2870.66|2862.96|911
1644815700000|2022-02-14 05:15:00|2871.95|2864.25|2867.08|2859.38|2874.87|2867.17|2867.06|2859.36|956
1644816000000|2022-02-14 05:20:00|2867.18|2859.48|2866.28|2858.58|2867.72|2860.02|2865.34|2857.64|842
1644816300000|2022-02-14 05:25:00|2866.31|2858.61|2865.39|2857.69|2867.36|2859.66|2864.16|2856.46|908
1644816600000|2022-02-14 05:30:00|2865.3|2857.6|2865.12|2857.42|2869.56|2861.86|2864.34|2856.64|966
1644816900000|2022-02-14 05:35:00|2865.08|2857.38|2861.43|2853.73|2865.59|2857.89|2859.66|2851.96|953
1644817200000|2022-02-14 05:40:00|2861.44|2853.74|2858.6|2850.9|2863.14|2855.44|2858.34|2850.64|892
1644817500000|2022-02-14 05:45:00|2858.58|2850.88|2857.12|2849.42|2860.76|2853.06|2854.57|2846.87|905
1644817800000|2022-02-14 05:50:00|2857.18|2849.48|2853.09|2845.39|2858.11|2850.41|2852.21|2844.51|966
1644818100000|2022-02-14 05:55:00|2851.69|2843.99|2852.87|2845.17|2856.43|2848.73|2851.01|2843.31|982
1644818400000|2022-02-14 06:00:00|2852.88|2845.18|2856.46|2848.76|2861.08|2853.38|2850.67|2842.97|983
1644818700000|2022-02-14 06:05:00|2856.06|2848.36|2850.78|2843.08|2857.21|2849.51|2850.65|2842.95|1012
1644819000000|2022-02-14 06:10:00|2850.8|2843.1|2855.07|2847.37|2855.73|2848.03|2849.33|2841.63|890
1644819300000|2022-02-14 06:15:00|2854.98|2847.28|2863.02|2855.32|2863.43|2855.73|2854.38|2846.68|966
1644819600000|2022-02-14 06:20:00|2863.27|2855.57|2859.01|2851.31|2866.81|2859.11|2858.75|2851.05|969
1644819900000|2022-02-14 06:25:00|2859.16|2851.46|2855.85|2848.15|2862.77|2855.07|2854|2846.3|915
1644820200000|2022-02-14 06:30:00|2855.82|2848.12|2858.89|2851.19|2859.49|2851.79|2852.45|2844.75|868
1644820500000|2022-02-14 06:35:00|2858.92|2851.22|2860.39|2852.69|2863.06|2855.36|2858.8|2851.1|887
1644820800000|2022-02-14 06:40:00|2861.08|2853.38|2857.18|2849.48|2861.08|2853.38|2855.48|2847.78|800
1644821100000|2022-02-14 06:45:00|2856.94|2849.24|2868.56|2860.86|2869.9|2862.2|2856.18|2848.48|829
1644821400000|2022-02-14 06:50:00|2868.64|2860.94|2874.27|2866.57|2878.9|2871.2|2866.9|2859.2|1049
1644821700000|2022-02-14 06:55:00|2874.16|2866.46|2876.5|2868.8|2880.39|2872.69|2873.61|2865.91|989
1644822000000|2022-02-14 07:00:00|2876.48|2868.78|2871.75|2864.05|2879.19|2871.49|2869.45|2861.75|1018
1644822300000|2022-02-14 07:05:00|2871.76|2864.06|2875.8|2868.1|2878.33|2870.63|2869.59|2861.89|944
1644822600000|2022-02-14 07:10:00|2875.95|2868.25|2878.82|2871.12|2879.53|2871.83|2874.95|2867.25|926
1644822900000|2022-02-14 07:15:00|2879.22|2871.52|2874.2|2866.5|2882.51|2874.81|2873.36|2865.66|882
1644823200000|2022-02-14 07:20:00|2874.18|2866.48|2873.02|2865.32|2875.62|2867.92|2870.76|2863.06|783
1644823500000|2022-02-14 07:25:00|2873.04|2865.34|2873.69|2865.99|2875.53|2867.83|2871.68|2863.98|781
1644823800000|2022-02-14 07:30:00|2873.18|2865.48|2873.57|2865.87|2873.86|2866.16|2870.74|2863.04|860
1644824100000|2022-02-14 07:35:00|2873.55|2865.85|2873.11|2865.41|2875.3|2867.6|2871.71|2864.01|892
1644824400000|2022-02-14 07:40:00|2873.18|2865.48|2876.21|2868.51|2876.29|2868.59|2872.55|2864.85|862
1644824700000|2022-02-14 07:45:00|2876.18|2868.48|2873.56|2865.86|2876.2|2868.5|2872.17|2864.47|869
1644825000000|2022-02-14 07:50:00|2873.65|2865.95|2885.94|2878.24|2887.61|2879.91|2873.21|2865.51|1004
1644825300000|2022-02-14 07:55:00|2885.96|2878.26|2887.13|2879.43|2887.83|2880.13|2884.34|2876.64|973
1644825600000|2022-02-14 08:00:00|2887.62|2879.92|2890.02|2882.32|2892.8|2885.1|2885.67|2877.97|1051
1644825900000|2022-02-14 08:05:00|2889.46|2881.76|2892.44|2884.74|2893.63|2885.93|2887.98|2880.28|1030
1644826200000|2022-02-14 08:10:00|2892.53|2884.83|2890.45|2882.75|2893.11|2885.41|2888.17|2880.47|907
1644826500000|2022-02-14 08:15:00|2890.48|2882.78|2888.11|2880.41|2893.63|2885.93|2887.01|2879.31|898
1644826800000|2022-02-14 08:20:00|2888.02|2880.32|2886.25|2878.55|2891.84|2884.14|2885.52|2877.82|932
1644827100000|2022-02-14 08:25:00|2885.9|2878.2|2877.63|2869.93|2886.11|2878.41|2877.09|2869.39|1019
1644827400000|2022-02-14 08:30:00|2877.62|2869.92|2873.31|2865.61|2879.31|2871.61|2871.15|2863.45|960
1644827700000|2022-02-14 08:35:00|2873.4|2865.7|2867.72|2860.02|2876.16|2868.46|2867.72|2860.02|1019
1644828000000|2022-02-14 08:40:00|2867.73|2860.03|2871.13|2863.43|2871.86|2864.16|2867.73|2860.03|1001
1644828300000|2022-02-14 08:45:00|2871.03|2863.33|2866.67|2858.97|2871.96|2864.26|2864.79|2857.09|973
1644828600000|2022-02-14 08:50:00|2866.63|2858.93|2865.56|2857.86|2869.84|2862.14|2864.63|2856.93|1038
1644828900000|2022-02-14 08:55:00|2865.62|2857.92|2862.67|2854.97|2866.88|2859.18|2861.11|2853.41|1004
1644829200000|2022-02-14 09:00:00|2862.64|2854.94|2861.44|2853.74|2864.54|2856.84|2858.35|2850.65|997
1644829500000|2022-02-14 09:05:00|2861.31|2853.61|2863.23|2855.53|2864.42|2856.72|2856.31|2848.61|1010
1644829800000|2022-02-14 09:10:00|2863.32|2855.62|2859.93|2852.23|2865.2|2857.5|2856.55|2848.85|1048
1644830100000|2022-02-14 09:15:00|2859.94|2852.24|2864.26|2856.56|2866.17|2858.47|2859.08|2851.38|933
1644830400000|2022-02-14 09:20:00|2864.33|2856.63|2866.98|2859.28|2869.79|2862.09|2862.44|2854.74|987
1644830700000|2022-02-14 09:25:00|2866.93|2859.23|2864.81|2857.11|2868.79|2861.09|2863.8|2856.1|955
1644831000000|2022-02-14 09:30:00|2864.99|2857.29|2865.75|2858.05|2869.74|2862.04|2864.26|2856.56|911
1644831300000|2022-02-14 09:35:00|2865.72|2858.02|2863.25|2855.55|2871.11|2863.41|2863.25|2855.55|989
1644831600000|2022-02-14 09:40:00|2863.32|2855.62|2860.41|2852.71|2864.81|2857.11|2859.73|2852.03|959
1644831900000|2022-02-14 09:45:00|2860.45|2852.75|2859.59|2851.89|2864.2|2856.5|2857.83|2850.13|931
1644832200000|2022-02-14 09:50:00|2859.55|2851.85|2857.46|2849.76|2861.81|2854.11|2857.42|2849.72|947
1644832500000|2022-02-14 09:55:00|2857.5|2849.8|2862.8|2855.1|2863.01|2855.31|2857.5|2849.8|856
1644832800000|2022-02-14 10:00:00|2862.78|2855.08|2859.96|2852.26|2863.03|2855.33|2850.91|2843.21|1019
1644833100000|2022-02-14 10:05:00|2859.95|2852.25|2866.69|2858.99|2872.02|2864.32|2859.04|2851.34|1007
1644833400000|2022-02-14 10:10:00|2866.67|2858.97|2870.64|2862.94|2870.66|2862.96|2866.22|2858.52|889
1644833700000|2022-02-14 10:15:00|2870.66|2862.96|2863.98|2856.28|2871.08|2863.38|2862.95|2855.25|862
1644834000000|2022-02-14 10:20:00|2864.02|2856.32|2868.76|2861.06|2870.07|2862.37|2863.12|2855.42|933
1644834300000|2022-02-14 10:25:00|2868.7|2861|2868.65|2860.95|2872.09|2864.39|2865.3|2857.6|960
1644834600000|2022-02-14 10:30:00|2868.55|2860.85|2864.12|2856.42|2869.99|2862.29|2862.65|2854.95|881
1644834900000|2022-02-14 10:35:00|2864.08|2856.38|2869.68|2861.98|2870.88|2863.18|2863.53|2855.83|993
1644835200000|2022-02-14 10:40:00|2869.63|2861.93|2866.79|2859.09|2870.24|2862.54|2865.6|2857.9|915
1644835500000|2022-02-14 10:45:00|2866.8|2859.1|2874.72|2867.02|2876.72|2869.02|2866.06|2858.36|1014
1644835800000|2022-02-14 10:50:00|2874.67|2866.97|2877.03|2869.33|2881.09|2873.39|2871.33|2863.63|975
1644836100000|2022-02-14 10:55:00|2877.68|2869.98|2877.58|2869.88|2878.47|2870.77|2875.4|2867.7|813
1644836400000|2022-02-14 11:00:00|2877.42|2869.72|2878.54|2870.84|2879.47|2871.77|2875|2867.3|852
1644836700000|2022-02-14 11:05:00|2878.58|2870.88|2876.35|2868.65|2878.89|2871.19|2875.68|2867.98|788
1644837000000|2022-02-14 11:10:00|2876.34|2868.64|2873.77|2866.07|2881.68|2873.98|2873.52|2865.82|925
1644837300000|2022-02-14 11:15:00|2873.8|2866.1|2875.07|2867.37|2876.05|2868.35|2870.48|2862.78|916
1644837600000|2022-02-14 11:20:00|2875.11|2867.41|2877.43|2869.73|2879.66|2871.96|2873.72|2866.02|887
1644837900000|2022-02-14 11:25:00|2877.41|2869.71|2880.16|2872.46|2882.28|2874.58|2876.71|2869.01|837
1644838200000|2022-02-14 11:30:00|2880.18|2872.48|2876.69|2868.99|2880.43|2872.73|2875.44|2867.74|802
1644838500000|2022-02-14 11:35:00|2876.67|2868.97|2880.96|2873.26|2881.23|2873.53|2874.93|2867.23|912
1644838800000|2022-02-14 11:40:00|2880.93|2873.23|2880.84|2873.14|2883.27|2875.57|2879.76|2872.06|750
1644839100000|2022-02-14 11:45:00|2880.81|2873.11|2873.79|2866.09|2880.85|2873.15|2872.26|2864.56|821
1644839400000|2022-02-14 11:50:00|2874|2866.3|2878.47|2870.77|2879.83|2872.13|2872.88|2865.18|845
1644839700000|2022-02-14 11:55:00|2878.28|2870.58|2879.2|2871.5|2881.26|2873.56|2877.71|2870.01|837
1644840000000|2022-02-14 12:00:00|2879.25|2871.55|2878.98|2871.28|2882.09|2874.39|2874.79|2867.09|943
1644840300000|2022-02-14 12:05:00|2878.88|2871.18|2873.6|2865.9|2880.46|2872.76|2873.54|2865.84|921
1644840600000|2022-02-14 12:10:00|2873.64|2865.94|2869.84|2862.14|2875.81|2868.11|2869.04|2861.34|959
1644840900000|2022-02-14 12:15:00|2869.85|2862.15|2865.7|2858|2872.87|2865.17|2862.89|2855.19|1003
1644841200000|2022-02-14 12:20:00|2865.64|2857.94|2864.43|2856.73|2866.77|2859.07|2863.34|2855.64|922
1644841500000|2022-02-14 12:25:00|2864.42|2856.72|2872.15|2864.45|2872.46|2864.76|2863.83|2856.13|965
1644841800000|2022-02-14 12:30:00|2872.23|2864.53|2873.18|2865.48|2876.22|2868.52|2869.96|2862.26|858
1644842100000|2022-02-14 12:35:00|2873.25|2865.55|2896.8|2889.1|2897.85|2890.15|2871.94|2864.24|951
1644842400000|2022-02-14 12:40:00|2896.61|2888.91|2908.97|2901.27|2912.48|2904.78|2896.17|2888.47|1140
1644842700000|2022-02-14 12:45:00|2909.07|2901.37|2911.51|2903.81|2919.97|2912.27|2908.32|2900.62|1083
1644843000000|2022-02-14 12:50:00|2911.53|2903.83|2920.51|2912.81|2920.58|2912.88|2909.76|2902.06|1112
1644843300000|2022-02-14 12:55:00|2920.62|2912.92|2932.82|2925.12|2934.9|2927.2|2919.99|2912.29|1103
1644843600000|2022-02-14 13:00:00|2932.97|2925.27|2929.29|2921.59|2942.43|2934.73|2927.74|2920.04|1092
1644843900000|2022-02-14 13:05:00|2929.27|2921.57|2936.22|2928.52|2937.21|2929.51|2929.27|2921.57|1026
1644844200000|2022-02-14 13:10:00|2936.6|2928.9|2930.86|2923.16|2937.94|2930.24|2927.89|2920.19|1016
1644844500000|2022-02-14 13:15:00|2930.6|2922.9|2932.61|2924.91|2938.92|2931.22|2930.22|2922.52|930
1644844800000|2022-02-14 13:20:00|2932.37|2924.67|2939.72|2932.02|2947.36|2939.66|2931.17|2923.47|1019
1644845100000|2022-02-14 13:25:00|2939.52|2931.82|2948.24|2940.54|2948.77|2941.07|2939.47|2931.77|986
1644845400000|2022-02-14 13:30:00|2948.19|2940.49|2944.33|2936.63|2948.84|2941.14|2938.68|2930.98|1055
1644845700000|2022-02-14 13:35:00|2944.79|2937.09|2940.48|2932.78|2945.73|2938.03|2937.72|2930.02|1069
1644846000000|2022-02-14 13:40:00|2940.65|2932.95|2930.26|2922.56|2940.87|2933.17|2930.2|2922.5|1019
1644846300000|2022-02-14 13:45:00|2930.12|2922.42|2933.8|2926.1|2935.55|2927.85|2930.12|2922.42|948
1644846600000|2022-02-14 13:50:00|2933.85|2926.15|2943.71|2936.01|2944.09|2936.39|2933.85|2926.15|980
1644846900000|2022-02-14 13:55:00|2943.74|2936.04|2942.32|2934.62|2945.75|2938.05|2942.32|2934.62|935
1644847200000|2022-02-14 14:00:00|2942.67|2934.97|2947.08|2939.38|2948.08|2940.38|2940.42|2932.72|967
1644847500000|2022-02-14 14:05:00|2947.32|2939.62|2950.21|2942.51|2952.53|2944.83|2945.76|2938.06|945
1644847800000|2022-02-14 14:10:00|2950.19|2942.49|2959.21|2951.51|2962.92|2955.22|2949.85|2942.15|1001
1644848100000|2022-02-14 14:15:00|2959.03|2951.33|2958.55|2950.85|2962.99|2955.29|2954.09|2946.39|1033
1644848400000|2022-02-14 14:20:00|2958.67|2950.97|2965.35|2957.65|2965.35|2957.65|2956.39|2948.69|1029
1644848700000|2022-02-14 14:25:00|2965.2|2957.5|2959.35|2951.65|2969.74|2962.04|2957.45|2949.75|1008
1644849000000|2022-02-14 14:30:00|2959.38|2951.68|2950.06|2942.36|2968.81|2961.11|2946.91|2939.21|1150
1644849300000|2022-02-14 14:35:00|2949.81|2942.11|2947.45|2939.75|2955.92|2948.22|2946.73|2939.03|1143
1644849600000|2022-02-14 14:40:00|2947.46|2939.76|2948.56|2940.86|2955.56|2947.86|2945.03|2937.33|1111
1644849900000|2022-02-14 14:45:00|2948.34|2940.64|2951.06|2943.36|2952.72|2945.02|2940|2932.3|1121
1644850200000|2022-02-14 14:50:00|2950.68|2942.98|2953.39|2945.69|2955.55|2947.85|2950.27|2942.57|1053
1644850500000|2022-02-14 14:55:00|2953.51|2945.81|2943.38|2935.68|2953.75|2946.05|2942.57|2934.87|1029
1644850800000|2022-02-14 15:00:00|2943.52|2935.82|2939.74|2932.04|2944.18|2936.48|2933.67|2925.97|1116
1644851100000|2022-02-14 15:05:00|2939.76|2932.06|2943.65|2935.95|2944.33|2936.63|2936.81|2929.11|1111
1644851400000|2022-02-14 15:10:00|2943.34|2935.64|2947.12|2939.42|2952.09|2944.39|2942.65|2934.95|1037
1644851700000|2022-02-14 15:15:00|2947.16|2939.46|2941.02|2933.32|2949.54|2941.84|2939.09|2931.39|1112
1644852000000|2022-02-14 15:20:00|2941.12|2933.42|2942.61|2934.91|2945.98|2938.28|2935.59|2927.89|1116
1644852300000|2022-02-14 15:25:00|2942.6|2934.9|2937.57|2929.87|2942.63|2934.93|2933.1|2925.4|1109
1644852600000|2022-02-14 15:30:00|2937.66|2929.96|2930.15|2922.45|2939.72|2932.02|2928.58|2920.88|1115
1644852900000|2022-02-14 15:35:00|2930.13|2922.43|2928.76|2921.06|2930.13|2922.43|2921.91|2914.21|1095
1644853200000|2022-02-14 15:40:00|2928.72|2921.02|2937.1|2929.4|2939.92|2932.22|2926.21|2918.51|1065
1644853500000|2022-02-14 15:45:00|2937.08|2929.38|2940.38|2932.68|2943.73|2936.03|2934.92|2927.22|1071
1644853800000|2022-02-14 15:50:00|2940.39|2932.69|2938.36|2930.66|2943.68|2935.98|2935.3|2927.6|1049
1644854100000|2022-02-14 15:55:00|2938.34|2930.64|2941.76|2934.06|2946.06|2938.36|2937.81|2930.11|1098
1644854400000|2022-02-14 16:00:00|2941.73|2934.03|2947.66|2939.96|2948.96|2941.26|2939.69|2931.99|1067
1644854700000|2022-02-14 16:05:00|2947.82|2940.12|2946.12|2938.42|2948.36|2940.66|2940.73|2933.03|1053
1644855000000|2022-02-14 16:10:00|2945.85|2938.15|2940.53|2932.83|2947.93|2940.23|2938.58|2930.88|1058
1644855300000|2022-02-14 16:15:00|2940.45|2932.75|2951.14|2943.44|2952.58|2944.88|2940.37|2932.67|995
1644855600000|2022-02-14 16:20:00|2951.17|2943.47|2952.76|2945.06|2953.67|2945.97|2948.56|2940.86|1001
1644855900000|2022-02-14 16:25:00|2952.85|2945.15|2959.5|2951.8|2960.4|2952.7|2951.19|2943.49|1031
1644856200000|2022-02-14 16:30:00|2959.64|2951.94|2957.75|2950.05|2963.29|2955.59|2953.14|2945.44|822
1644856500000|2022-02-14 16:35:00|2963.85|2956.15|2961.96|2954.26|2968.91|2961.21|2960.84|2953.14|1027
1644856800000|2022-02-14 16:40:00|2961.93|2954.23|2958.63|2950.93|2963.95|2956.25|2956.56|2948.86|1002
1644857100000|2022-02-14 16:45:00|2958.51|2950.81|2963.96|2956.26|2964.31|2956.61|2957.39|2949.69|1020
1644857400000|2022-02-14 16:50:00|2964.01|2956.31|2960.04|2952.34|2965.48|2957.78|2954.74|2947.04|1019
1644857700000|2022-02-14 16:55:00|2960.11|2952.41|2954.93|2947.23|2962.69|2954.99|2951.6|2943.9|1038
1644858000000|2022-02-14 17:00:00|2954.94|2947.24|2955.05|2947.35|2957.49|2949.79|2950.94|2943.24|942
1644858300000|2022-02-14 17:05:00|2955|2947.3|2955.25|2947.55|2958.68|2950.98|2953.99|2946.29|941
1644858600000|2022-02-14 17:10:00|2955.32|2947.62|2954.48|2946.78|2956.56|2948.86|2951.7|2944|1013
1644858900000|2022-02-14 17:15:00|2954.49|2946.79|2956.76|2949.06|2958.76|2951.06|2954.45|2946.75|949
1644859200000|2022-02-14 17:20:00|2956.67|2948.97|2954.16|2946.46|2958.01|2950.31|2951.55|2943.85|967
1644859500000|2022-02-14 17:25:00|2954.2|2946.5|2962.52|2954.82|2962.65|2954.95|2953.98|2946.28|939
1644859800000|2022-02-14 17:30:00|2962.48|2954.78|2950.79|2943.09|2968.18|2960.48|2948.99|2941.29|1008
1644860100000|2022-02-14 17:35:00|2950.62|2942.92|2946.98|2939.28|2951.12|2943.42|2942.91|2935.21|1020
1644860400000|2022-02-14 17:40:00|2946.9|2939.2|2949.78|2942.08|2950.65|2942.95|2946.58|2938.88|891
1644860700000|2022-02-14 17:45:00|2949.77|2942.07|2951.11|2943.41|2953.58|2945.88|2948.23|2940.53|890
1644861000000|2022-02-14 17:50:00|2951.12|2943.42|2947.97|2940.27|2961.43|2953.73|2944.65|2936.95|1053
1644861300000|2022-02-14 17:55:00|2948.04|2940.34|2949.98|2942.28|2950.83|2943.13|2945.93|2938.23|909
1644861600000|2022-02-14 18:00:00|2950.04|2942.34|2951.23|2943.53|2951.84|2944.14|2945.75|2938.05|941
1644861900000|2022-02-14 18:05:00|2951.19|2943.49|2952.48|2944.78|2958.09|2950.39|2951.1|2943.4|981
1644862200000|2022-02-14 18:10:00|2952.27|2944.57|2949.35|2941.65|2954.8|2947.1|2947.8|2940.1|986
1644862500000|2022-02-14 18:15:00|2949.27|2941.57|2954.56|2946.86|2955.93|2948.23|2947.84|2940.14|1007
1644862800000|2022-02-14 18:20:00|2954.57|2946.87|2934.21|2926.51|2957.03|2949.33|2930.98|2923.28|1041
1644863100000|2022-02-14 18:25:00|2934.22|2926.52|2939.03|2931.33|2940|2932.3|2932.08|2924.38|1021
1644863400000|2022-02-14 18:30:00|2939.04|2931.34|2937.15|2929.45|2939.82|2932.12|2932.08|2924.38|1063
1644863700000|2022-02-14 18:35:00|2937.1|2929.4|2937.09|2929.39|2940.05|2932.35|2935.64|2927.94|961
1644864000000|2022-02-14 18:40:00|2937.31|2929.61|2937|2929.3|2939.68|2931.98|2934.7|2927|1010
1644864300000|2022-02-14 18:45:00|2936.87|2929.17|2933.51|2925.81|2937.8|2930.1|2930.43|2922.73|1057
1644864600000|2022-02-14 18:50:00|2933.43|2925.73|2912.54|2904.84|2933.9|2926.2|2912.54|2904.84|839
1644864900000|2022-02-14 18:55:00|2912.58|2904.88|2912.2|2904.5|2917.82|2910.12|2908.54|2900.84|1087
1644865200000|2022-02-14 19:00:00|2912.26|2904.56|2896.75|2889.05|2915.61|2907.91|2896.61|2888.91|1079
1644865500000|2022-02-14 19:05:00|2896.77|2889.07|2880.19|2872.49|2898.92|2891.22|2880.09|2872.39|1097
1644865800000|2022-02-14 19:10:00|2880.4|2872.7|2883.69|2875.99|2888.56|2880.86|2878.34|2870.64|1106
1644866100000|2022-02-14 19:15:00|2883.48|2875.78|2878.52|2870.82|2885.49|2877.79|2875.21|2867.51|1060
1644866400000|2022-02-14 19:20:00|2878.55|2870.85|2870.77|2863.07|2882.4|2874.7|2868.2|2860.5|1084
1644866700000|2022-02-14 19:25:00|2870.79|2863.09|2876.64|2868.94|2876.97|2869.27|2866.2|2858.5|871
1644867000000|2022-02-14 19:30:00|2871.68|2863.98|2879.76|2872.06|2880.11|2872.41|2862.78|2855.08|535
1644867300000|2022-02-14 19:35:00|2879.66|2871.96|2891.46|2883.76|2892.52|2884.82|2877.92|2870.22|1106
1644867600000|2022-02-14 19:40:00|2891.44|2883.74|2888.89|2881.19|2892.58|2884.88|2884.59|2876.89|1092
1644867900000|2022-02-14 19:45:00|2889.04|2881.34|2884.93|2877.23|2892.31|2884.61|2881.33|2873.63|1094
1644868200000|2022-02-14 19:50:00|2884.63|2876.93|2887.51|2879.81|2896.46|2888.76|2884.02|2876.32|1080
1644868500000|2022-02-14 19:55:00|2887.55|2879.85|2885.04|2877.34|2888.48|2880.78|2882.65|2874.95|1017
1644868800000|2022-02-14 20:00:00|2885.06|2877.36|2887.11|2879.41|2890.57|2882.87|2877.97|2870.27|1093
1644869100000|2022-02-14 20:05:00|2887.26|2879.56|2880.99|2873.29|2887.56|2879.86|2875.07|2867.37|1097
1644869400000|2022-02-14 20:10:00|2880.61|2872.91|2880.96|2873.26|2882.55|2874.85|2873.51|2865.81|1047
1644869700000|2022-02-14 20:15:00|2881.01|2873.31|2873.9|2866.2|2881.58|2873.88|2872.44|2864.74|1091
1644870000000|2022-02-14 20:20:00|2874.03|2866.33|2884.69|2876.99|2887.64|2879.94|2871.9|2864.2|1033
1644870300000|2022-02-14 20:25:00|2885.08|2877.38|2885.07|2877.37|2886.5|2878.8|2881.79|2874.09|1078
1644870600000|2022-02-14 20:30:00|2884.94|2877.24|2902.18|2894.48|2902.9|2895.2|2883.29|2875.59|1086
1644870900000|2022-02-14 20:35:00|2902.1|2894.4|2902.19|2894.49|2906.86|2899.16|2899.04|2891.34|1098
1644871200000|2022-02-14 20:40:00|2902.24|2894.54|2904.16|2896.46|2904.43|2896.73|2897.21|2889.51|1059
1644871500000|2022-02-14 20:45:00|2904.12|2896.42|2907.99|2900.29|2909.59|2901.89|2898.1|2890.4|1073
1644871800000|2022-02-14 20:50:00|2908.12|2900.42|2902.47|2894.77|2908.12|2900.42|2898.28|2890.58|1066
1644872100000|2022-02-14 20:55:00|2902.52|2894.82|2900.68|2892.98|2905.83|2898.13|2899.07|2891.37|1073
1644872400000|2022-02-14 21:00:00|2900.58|2892.88|2904.29|2896.59|2904.6|2896.9|2897.57|2889.87|866
1644872700000|2022-02-14 21:05:00|2904.23|2896.53|2902.61|2894.91|2904.52|2896.82|2898.71|2891.01|881
1644873000000|2022-02-14 21:10:00|2902.58|2894.88|2904.62|2896.92|2904.8|2897.1|2899.68|2891.98|801
1644873300000|2022-02-14 21:15:00|2904.6|2896.9|2903.85|2896.15|2904.68|2896.98|2900.34|2892.64|829
1644873600000|2022-02-14 21:20:00|2903.91|2896.21|2900.21|2892.51|2904.2|2896.5|2899.84|2892.14|664
1644873900000|2022-02-14 21:25:00|2900.59|2892.89|2898.44|2890.74|2901.03|2893.33|2897.29|2889.59|800
1644874200000|2022-02-14 21:30:00|2898.45|2890.75|2899.35|2891.65|2902.62|2894.92|2898.32|2890.62|793
1644874500000|2022-02-14 21:35:00|2899.32|2891.62|2899.55|2891.85|2901.24|2893.54|2898.26|2890.56|814
1644874800000|2022-02-14 21:40:00|2899.58|2891.88|2901.26|2893.56|2902.77|2895.07|2899.31|2891.61|802
1644875100000|2022-02-14 21:45:00|2901.21|2893.51|2906.68|2898.98|2908.28|2900.58|2893.55|2885.85|920
1644875400000|2022-02-14 21:50:00|2906.66|2898.96|2925.98|2918.28|2926.97|2919.27|2906.5|2898.8|996
1644875700000|2022-02-14 21:55:00|2926|2918.3|2918.47|2910.77|2926.28|2918.58|2918.35|2910.65|896
1644876000000|2022-02-14 22:00:00|2918.64|2910.94|2923.86|2916.16|2924.53|2916.83|2918.64|2910.94|803
1644876300000|2022-02-14 22:05:00|2923.88|2916.18|2930.58|2922.88|2931.44|2923.74|2923.51|2915.81|774
1644876600000|2022-02-14 22:10:00|2930.71|2923.01|2943.06|2935.36|2948.69|2940.99|2930.49|2922.79|1029
1644876900000|2022-02-14 22:15:00|2943.1|2935.4|2947.31|2939.61|2949.26|2941.56|2941.99|2934.29|1037
1644877200000|2022-02-14 22:20:00|2947.34|2939.64|2946.41|2938.71|2948.7|2941|2941.84|2934.14|944
1644877500000|2022-02-14 22:25:00|2946.4|2938.7|2948.82|2941.12|2948.85|2941.15|2945.06|2937.36|685
1644877800000|2022-02-14 22:30:00|2948.81|2941.11|2947.61|2939.91|2949.21|2941.51|2947.32|2939.62|778
1644878100000|2022-02-14 22:35:00|2947.64|2939.94|2944.88|2937.18|2948.14|2940.44|2944.65|2936.95|651
1644878400000|2022-02-14 22:40:00|2944.83|2937.13|2943.94|2936.24|2945.78|2938.08|2942.3|2934.6|834
1644878700000|2022-02-14 22:45:00|2943.67|2935.97|2938.94|2931.24|2943.89|2936.19|2933.18|2925.48|852
1644879000000|2022-02-14 22:50:00|2939|2931.3|2941.65|2933.95|2945.17|2937.47|2938.79|2931.09|870
1644879300000|2022-02-14 22:55:00|2941.61|2933.91|2946.04|2938.34|2946.13|2938.43|2941.26|2933.56|935
1644879600000|2022-02-14 23:00:00|2946.09|2938.39|2951.91|2944.21|2953.71|2946.01|2939.68|2931.98|1057
1644879900000|2022-02-14 23:05:00|2952.14|2944.44|2949.85|2942.15|2953.45|2945.75|2948.67|2940.97|1025
1644880200000|2022-02-14 23:10:00|2949.84|2942.14|2945.31|2937.61|2952.97|2945.27|2944.98|2937.28|994
1644880500000|2022-02-14 23:15:00|2945.34|2937.64|2942.9|2935.2|2949.01|2941.31|2942.9|2935.2|943
1644880800000|2022-02-14 23:20:00|2942.88|2935.18|2945.32|2937.62|2948.33|2940.63|2942.61|2934.91|997
1644881100000|2022-02-14 23:25:00|2945.25|2937.55|2943.87|2936.17|2946.5|2938.8|2943|2935.3|826
1644881400000|2022-02-14 23:30:00|2943.88|2936.18|2941.69|2933.99|2943.88|2936.18|2941.45|2933.75|876
1644881700000|2022-02-14 23:35:00|2941.51|2933.81|2939.95|2932.25|2942.19|2934.49|2938.78|2931.08|814
1644882000000|2022-02-14 23:40:00|2940.03|2932.33|2938.03|2930.33|2940.46|2932.76|2936.91|2929.21|762
1644882300000|2022-02-14 23:45:00|2938.01|2930.31|2935.77|2928.07|2939.78|2932.08|2933.91|2926.21|882
1644882600000|2022-02-14 23:50:00|2934.89|2927.19|2937.22|2929.52|2938.54|2930.84|2934.23|2926.53|902
1644882900000|2022-02-14 23:55:00|2936.97|2929.27|2934.76|2927.06|2939.39|2931.69|2934.03|2926.33|901
1644883200000|2022-02-15 00:00:00|2934.59|2926.89|2939.19|2931.49|2940.23|2932.53|2933.67|2925.97|1006
1644883500000|2022-02-15 00:05:00|2939.15|2931.45|2944.68|2936.98|2944.84|2937.14|2938.02|2930.32|997
1644883800000|2022-02-15 00:10:00|2944.74|2937.04|2936.15|2928.45|2944.8|2937.1|2936.01|2928.31|988
1644884100000|2022-02-15 00:15:00|2936.12|2928.42|2933.99|2926.29|2939.39|2931.69|2932.6|2924.9|1038
1644884400000|2022-02-15 00:20:00|2933.85|2926.15|2936.25|2928.55|2936.46|2928.76|2933.52|2925.82|784
1644884700000|2022-02-15 00:25:00|2936.09|2928.39|2932.53|2924.83|2936.62|2928.92|2931.88|2924.18|852
1644885000000|2022-02-15 00:30:00|2932.49|2924.79|2924.99|2917.29|2932.6|2924.9|2921.07|2913.37|979
1644885300000|2022-02-15 00:35:00|2925.62|2917.92|2922.66|2914.96|2926.24|2918.54|2921.92|2914.22|826
1644885600000|2022-02-15 00:40:00|2922.62|2914.92|2921.22|2913.52|2923.94|2916.24|2920.1|2912.4|869
1644885900000|2022-02-15 00:45:00|2920.92|2913.22|2920.14|2912.44|2925.01|2917.31|2919.93|2912.23|860
1644886200000|2022-02-15 00:50:00|2920.1|2912.4|2919.57|2911.87|2920.45|2912.75|2916.96|2909.26|804
1644886500000|2022-02-15 00:55:00|2919.5|2911.8|2924.92|2917.22|2925.22|2917.52|2918.59|2910.89|882
1644886800000|2022-02-15 01:00:00|2924.9|2917.2|2923.69|2915.99|2927.06|2919.36|2922.69|2914.99|897
1644887100000|2022-02-15 01:05:00|2923.67|2915.97|2922.35|2914.65|2925.02|2917.32|2922.05|2914.35|886
1644887400000|2022-02-15 01:10:00|2922.31|2914.61|2920.2|2912.5|2923.3|2915.6|2919.25|2911.55|724
1644887700000|2022-02-15 01:15:00|2920.21|2912.51|2928.29|2920.59|2929.06|2921.36|2920.17|2912.47|960
1644888000000|2022-02-15 01:20:00|2928.19|2920.49|2934.4|2926.7|2934.4|2926.7|2927.72|2920.02|820
1644888300000|2022-02-15 01:25:00|2934.31|2926.61|2946.65|2938.95|2948.32|2940.62|2933.52|2925.82|1000
1644888600000|2022-02-15 01:30:00|2946.95|2939.25|2979.61|2971.91|2979.61|2971.91|2946.72|2939.02|1087
1644888900000|2022-02-15 01:35:00|2979.42|2971.72|3020.42|3012.72|3026.5|3018.8|2979.42|2971.72|1170
1644889200000|2022-02-15 01:40:00|3021.1|3013.4|3017.11|3009.41|3023.21|3015.51|3012.61|3004.91|1141
1644889500000|2022-02-15 01:45:00|3017.44|3009.74|3016.57|3008.87|3020.88|3013.18|3012.42|3004.72|1106
1644889800000|2022-02-15 01:50:00|3016.52|3008.82|3018.68|3010.98|3019.62|3011.92|3013.99|3006.29|1026
1644890100000|2022-02-15 01:55:00|3018.98|3011.28|3026.11|3018.41|3026.57|3018.87|3018.98|3011.28|1016
1644890400000|2022-02-15 02:00:00|3026.1|3018.4|3035.11|3027.41|3040.84|3033.14|3020.75|3013.05|1073
1644890700000|2022-02-15 02:05:00|3035.39|3027.69|3029.56|3021.86|3038.01|3030.31|3028.38|3020.68|1024
1644891000000|2022-02-15 02:10:00|3029.53|3021.83|3021.64|3013.94|3030.11|3022.41|3021.44|3013.74|929
1644891300000|2022-02-15 02:15:00|3021.65|3013.95|3024.98|3017.28|3027.63|3019.93|3021.08|3013.38|929
1644891600000|2022-02-15 02:20:00|3025|3017.3|3026.45|3018.75|3028.13|3020.43|3023.64|3015.94|958
1644891900000|2022-02-15 02:25:00|3026.67|3018.97|3026.32|3018.62|3028.31|3020.61|3024.51|3016.81|801
1644892200000|2022-02-15 02:30:00|3026.34|3018.64|3028.39|3020.69|3028.39|3020.69|3024.47|3016.77|896
1644892500000|2022-02-15 02:35:00|3028.27|3020.57|3032.61|3024.91|3034.67|3026.97|3028.27|3020.57|971
1644892800000|2022-02-15 02:40:00|3032.57|3024.87|3037.15|3029.45|3038.22|3030.52|3032.55|3024.85|973
1644893100000|2022-02-15 02:45:00|3037.01|3029.31|3040.31|3032.61|3040.42|3032.72|3036.57|3028.87|955
1644893400000|2022-02-15 02:50:00|3040.45|3032.75|3036.11|3028.41|3041.92|3034.22|3032.87|3025.17|1006
1644893700000|2022-02-15 02:55:00|3036.14|3028.44|3034.39|3026.69|3037.29|3029.59|3032.72|3025.02|1061
1644894000000|2022-02-15 03:00:00|3034.18|3026.48|3032.34|3024.64|3036.63|3028.93|3032.16|3024.46|901
1644894300000|2022-02-15 03:05:00|3032.08|3024.38|3031.1|3023.4|3033.3|3025.6|3028.01|3020.31|803
1644894600000|2022-02-15 03:10:00|3030|3022.3|3034.83|3027.13|3035.62|3027.92|3029.98|3022.28|937
1644894900000|2022-02-15 03:15:00|3034.9|3027.2|3030.34|3022.64|3037.69|3029.99|3029.5|3021.8|915
1644895200000|2022-02-15 03:20:00|3030.4|3022.7|3028.39|3020.69|3030.6|3022.9|3027.81|3020.11|757
1644895500000|2022-02-15 03:25:00|3028.37|3020.67|3031.84|3024.14|3032.05|3024.35|3028.3|3020.6|623
1644895800000|2022-02-15 03:30:00|3031.9|3024.2|3031.15|3023.45|3032.63|3024.93|3030.88|3023.18|727
1644896100000|2022-02-15 03:35:00|3031.14|3023.44|3032.5|3024.8|3032.64|3024.94|3029.63|3021.93|641
1644896400000|2022-02-15 03:40:00|3032.53|3024.83|3034.7|3027|3035.63|3027.93|3032.28|3024.58|547
1644896700000|2022-02-15 03:45:00|3034.75|3027.05|3030.28|3022.58|3034.91|3027.21|3030.22|3022.52|608
1644897000000|2022-02-15 03:50:00|3030.22|3022.52|3029.99|3022.29|3030.76|3023.06|3029.89|3022.19|465
1644897300000|2022-02-15 03:55:00|3029.95|3022.25|3030.57|3022.87|3032.63|3024.93|3029.56|3021.86|715
1644897600000|2022-02-15 04:00:00|3030.45|3022.75|3038.33|3030.63|3040.02|3032.32|3030.45|3022.75|964
1644897900000|2022-02-15 04:05:00|3038.34|3030.64|3031.05|3023.35|3038.35|3030.65|3030.29|3022.59|942
1644898200000|2022-02-15 04:10:00|3031.13|3023.43|3026.9|3019.2|3031.13|3023.43|3026.82|3019.12|913
1644898500000|2022-02-15 04:15:00|3026.89|3019.19|3027|3019.3|3028.06|3020.36|3026.61|3018.91|800
1644898800000|2022-02-15 04:20:00|3027.03|3019.33|3026.74|3019.04|3027.88|3020.18|3022.27|3014.57|914
1644899100000|2022-02-15 04:25:00|3026.64|3018.94|3024.77|3017.07|3027.83|3020.13|3024.56|3016.86|830
1644899400000|2022-02-15 04:30:00|3024.72|3017.02|3022.33|3014.63|3026.34|3018.64|3020.97|3013.27|897
1644899700000|2022-02-15 04:35:00|3022.41|3014.71|3018.5|3010.8|3023.18|3015.48|3016.29|3008.59|900
1644900000000|2022-02-15 04:40:00|3018.48|3010.78|3019.71|3012.01|3021.37|3013.67|3018.26|3010.56|910
1644900300000|2022-02-15 04:45:00|3019.76|3012.06|3020.5|3012.8|3022.19|3014.49|3018.49|3010.79|882
1644900600000|2022-02-15 04:50:00|3020.52|3012.82|3018.81|3011.11|3021.66|3013.96|3017.93|3010.23|967
1644900900000|2022-02-15 04:55:00|3018.8|3011.1|3019.39|3011.69|3021.4|3013.7|3017.66|3009.96|905
1644901200000|2022-02-15 05:00:00|3019.3|3011.6|3018.81|3011.11|3021.25|3013.55|3017.58|3009.88|747
1644901500000|2022-02-15 05:05:00|3018.8|3011.1|3018.74|3011.04|3019.12|3011.42|3012.47|3004.77|934
1644901800000|2022-02-15 05:10:00|3018.75|3011.05|3021.29|3013.59|3021.63|3013.93|3018.09|3010.39|756
1644902100000|2022-02-15 05:15:00|3021.31|3013.61|3021.72|3014.02|3023.27|3015.57|3020.9|3013.2|774
1644902400000|2022-02-15 05:20:00|3021.77|3014.07|3021.94|3014.24|3022.97|3015.27|3021.34|3013.64|757
1644902700000|2022-02-15 05:25:00|3021.9|3014.2|3022.76|3015.06|3023.38|3015.68|3020.95|3013.25|831
1644903000000|2022-02-15 05:30:00|3022.77|3015.07|3019.72|3012.02|3022.78|3015.08|3018.8|3011.1|617
1644903300000|2022-02-15 05:35:00|3019.73|3012.03|3020.17|3012.47|3021.17|3013.47|3018.72|3011.02|784
1644903600000|2022-02-15 05:40:00|3020.13|3012.43|3019.18|3011.48|3020.9|3013.2|3017.89|3010.19|736
1644903900000|2022-02-15 05:45:00|3019.19|3011.49|3020.9|3013.2|3021.4|3013.7|3018.83|3011.13|662
1644904200000|2022-02-15 05:50:00|3020.74|3013.04|3019.32|3011.62|3022.37|3014.67|3018.6|3010.9|731
1644904500000|2022-02-15 05:55:00|3019.26|3011.56|3019.58|3011.88|3021.53|3013.83|3018.98|3011.28|701
1644904800000|2022-02-15 06:00:00|3019.69|3011.99|3022.88|3015.18|3023.26|3015.56|3018.54|3010.84|732
1644905100000|2022-02-15 06:05:00|3022.9|3015.2|3025.43|3017.73|3026.93|3019.23|3022.29|3014.59|747
1644905400000|2022-02-15 06:10:00|3025.42|3017.72|3028.82|3021.12|3031.9|3024.2|3025.36|3017.66|770
1644905700000|2022-02-15 06:15:00|3028.83|3021.13|3028.39|3020.69|3029.06|3021.36|3025.54|3017.84|686
1644906000000|2022-02-15 06:20:00|3028.36|3020.66|3025.89|3018.19|3028.95|3021.25|3025.39|3017.69|715
1644906300000|2022-02-15 06:25:00|3025.46|3017.76|3028.91|3021.21|3031.13|3023.43|3025.01|3017.31|767
1644906600000|2022-02-15 06:30:00|3029|3021.3|3027.96|3020.26|3029.61|3021.91|3025.98|3018.28|691
1644906900000|2022-02-15 06:35:00|3027.99|3020.29|3030.97|3023.27|3037.24|3029.54|3027.84|3020.14|993
1644907200000|2022-02-15 06:40:00|3030.98|3023.28|3031.07|3023.37|3032.65|3024.95|3028.39|3020.69|732
1644907500000|2022-02-15 06:45:00|3031.02|3023.32|3035.82|3028.12|3036.82|3029.12|3031.02|3023.32|735
1644907800000|2022-02-15 06:50:00|3035.8|3028.1|3039.58|3031.88|3039.88|3032.18|3034.46|3026.76|698
1644908100000|2022-02-15 06:55:00|3039.61|3031.91|3036.98|3029.28|3041.42|3033.72|3035.12|3027.42|875
1644908400000|2022-02-15 07:00:00|3036.97|3029.27|3034.98|3027.28|3040.4|3032.7|3033.43|3025.73|908
1644908700000|2022-02-15 07:05:00|3034.97|3027.27|3037.29|3029.59|3041.34|3033.64|3034.77|3027.07|863
1644909000000|2022-02-15 07:10:00|3037.31|3029.61|3035.7|3028|3037.31|3029.61|3034.9|3027.2|661
1644909300000|2022-02-15 07:15:00|3035.76|3028.06|3037.18|3029.48|3038.19|3030.49|3031.74|3024.04|794
1644909600000|2022-02-15 07:20:00|3037.27|3029.57|3035.78|3028.08|3037.39|3029.69|3034.2|3026.5|798
1644909900000|2022-02-15 07:25:00|3035.81|3028.11|3042.02|3034.32|3042.78|3035.08|3035.73|3028.03|787
1644910200000|2022-02-15 07:30:00|3042.01|3034.31|3044.59|3036.89|3050.18|3042.48|3040.79|3033.09|993
1644910500000|2022-02-15 07:35:00|3044.58|3036.88|3051.39|3043.69|3053.69|3045.99|3043.92|3036.22|947
1644910800000|2022-02-15 07:40:00|3051.45|3043.75|3054.82|3047.12|3055.32|3047.62|3047.24|3039.54|897
1644911100000|2022-02-15 07:45:00|3055.06|3047.36|3058.55|3050.85|3058.95|3051.25|3051.96|3044.26|799
1644911400000|2022-02-15 07:50:00|3058.63|3050.93|3057.27|3049.57|3065.04|3057.34|3054.93|3047.23|975
1644911700000|2022-02-15 07:55:00|3057.3|3049.6|3055.54|3047.84|3057.41|3049.71|3052.88|3045.18|800
1644912000000|2022-02-15 08:00:00|3055.44|3047.74|3048.4|3040.7|3068.88|3061.18|3048.12|3040.42|1036
1644912300000|2022-02-15 08:05:00|3048.33|3040.63|3064.48|3056.78|3065.79|3058.09|3046.92|3039.22|1049
1644912600000|2022-02-15 08:10:00|3064.24|3056.54|3062.57|3054.87|3074.22|3066.52|3061.24|3053.54|1030
1644912900000|2022-02-15 08:15:00|3062.66|3054.96|3068.22|3060.52|3068.26|3060.56|3058.49|3050.79|938
1644913200000|2022-02-15 08:20:00|3068.2|3060.5|3071.41|3063.71|3073.53|3065.83|3066.64|3058.94|928
1644913500000|2022-02-15 08:25:00|3071.49|3063.79|3072.7|3065|3074.63|3066.93|3069.49|3061.79|926
1644913800000|2022-02-15 08:30:00|3072.71|3065.01|3081.26|3073.56|3082.05|3074.35|3072.2|3064.5|935
1644914100000|2022-02-15 08:35:00|3081.51|3073.81|3089.77|3082.07|3092.22|3084.52|3081.39|3073.69|1046
1644914400000|2022-02-15 08:40:00|3089.72|3082.02|3077.02|3069.32|3091.99|3084.29|3076.72|3069.02|1097
1644914700000|2022-02-15 08:45:00|3077.26|3069.56|3081.74|3074.04|3082.21|3074.51|3076.28|3068.58|1045
1644915000000|2022-02-15 08:50:00|3081.82|3074.12|3079.17|3071.47|3085.58|3077.88|3078.64|3070.94|823
1644915300000|2022-02-15 08:55:00|3078.93|3071.23|3083.9|3076.2|3085.34|3077.64|3078.88|3071.18|974
1644915600000|2022-02-15 09:00:00|3083.92|3076.22|3085.15|3077.45|3091.71|3084.01|3083.92|3076.22|1057
1644915900000|2022-02-15 09:05:00|3084.98|3077.28|3082.27|3074.57|3085.08|3077.38|3079.63|3071.93|1008
1644916200000|2022-02-15 09:10:00|3082.33|3074.63|3081.78|3074.08|3083.01|3075.31|3077.74|3070.04|919
1644916500000|2022-02-15 09:15:00|3081.76|3074.06|3089.07|3081.37|3090.62|3082.92|3081.31|3073.61|911
1644916800000|2022-02-15 09:20:00|3089.2|3081.5|3087.81|3080.11|3089.98|3082.28|3084.52|3076.82|893
1644917100000|2022-02-15 09:25:00|3087.76|3080.06|3085.29|3077.59|3089.67|3081.97|3080.89|3073.19|923
1644917400000|2022-02-15 09:30:00|3084.93|3077.23|3087.64|3079.94|3087.85|3080.15|3084.49|3076.79|848
1644917700000|2022-02-15 09:35:00|3087.58|3079.88|3092.26|3084.56|3096.92|3089.22|3086.92|3079.22|1039
1644918000000|2022-02-15 09:40:00|3092.34|3084.64|3097.91|3090.21|3100.44|3092.74|3091.77|3084.07|1020
1644918300000|2022-02-15 09:45:00|3097.77|3090.07|3098.94|3091.24|3101.85|3094.15|3094.6|3086.9|1036
1644918600000|2022-02-15 09:50:00|3098.98|3091.28|3099.87|3092.17|3103.55|3095.85|3097.78|3090.08|964
1644918900000|2022-02-15 09:55:00|3099.82|3092.12|3103.76|3096.06|3103.86|3096.16|3098.97|3091.27|1009
1644919200000|2022-02-15 10:00:00|3103.83|3096.13|3096.11|3088.41|3105.32|3097.62|3096.09|3088.39|980
1644919500000|2022-02-15 10:05:00|3096.08|3088.38|3094.35|3086.65|3098.79|3091.09|3093.48|3085.78|847
1644919800000|2022-02-15 10:10:00|3094.51|3086.81|3092.99|3085.29|3096.82|3089.12|3091.02|3083.32|847
1644920100000|2022-02-15 10:15:00|3093.05|3085.35|3103.32|3095.62|3103.43|3095.73|3092.82|3085.12|894
1644920400000|2022-02-15 10:20:00|3103.41|3095.71|3102.94|3095.24|3106.24|3098.54|3101.45|3093.75|983
1644920700000|2022-02-15 10:25:00|3102.97|3095.27|3105.1|3097.4|3106.11|3098.41|3101.97|3094.27|982
1644921000000|2022-02-15 10:30:00|3105.26|3097.56|3110.47|3102.77|3110.47|3102.77|3102.94|3095.24|996
1644921300000|2022-02-15 10:35:00|3110.44|3102.74|3113.93|3106.23|3114.26|3106.56|3107.93|3100.23|1002
1644921600000|2022-02-15 10:40:00|3113.9|3106.2|3112.44|3104.74|3121.97|3114.27|3110.89|3103.19|975
1644921900000|2022-02-15 10:45:00|3112.47|3104.77|3111.49|3103.79|3113.31|3105.61|3111.17|3103.47|967
1644922200000|2022-02-15 10:50:00|3111.59|3103.89|3104.67|3096.97|3116.41|3108.71|3104.67|3096.97|1038
1644922500000|2022-02-15 10:55:00|3104.7|3097|3112.96|3105.26|3115.85|3108.15|3104.7|3097|1021
1644922800000|2022-02-15 11:00:00|3112.95|3105.25|3113.8|3106.1|3117.06|3109.36|3111.68|3103.98|1042
1644923100000|2022-02-15 11:05:00|3113.82|3106.12|3106.4|3098.7|3113.82|3106.12|3106.35|3098.65|945
1644923400000|2022-02-15 11:10:00|3106.39|3098.69|3102.7|3095|3106.39|3098.69|3096.11|3088.41|1062
1644923700000|2022-02-15 11:15:00|3102.76|3095.06|3103.8|3096.1|3106.14|3098.44|3100.56|3092.86|891
1644924000000|2022-02-15 11:20:00|3103.85|3096.15|3102.11|3094.41|3106.81|3099.11|3101.96|3094.26|951
1644924300000|2022-02-15 11:25:00|3102.07|3094.37|3097.85|3090.15|3103.25|3095.55|3096.06|3088.36|833
1644924600000|2022-02-15 11:30:00|3097.73|3090.03|3099.51|3091.81|3101.88|3094.18|3097.65|3089.95|851
1644924900000|2022-02-15 11:35:00|3099.54|3091.84|3102.33|3094.63|3103.03|3095.33|3098.36|3090.66|890
1644925200000|2022-02-15 11:40:00|3102.35|3094.65|3108.02|3100.32|3109.1|3101.4|3100.99|3093.29|988
1644925500000|2022-02-15 11:45:00|3107.88|3100.18|3115.68|3107.98|3118.19|3110.49|3106.25|3098.55|940
1644925800000|2022-02-15 11:50:00|3115.64|3107.94|3112.7|3105|3116.46|3108.76|3111|3103.3|985
1644926100000|2022-02-15 11:55:00|3112.04|3104.34|3100.71|3093.01|3113.94|3106.24|3100.66|3092.96|1002
1644926400000|2022-02-15 12:00:00|3100.69|3092.99|3095.79|3088.09|3104.95|3097.25|3095.72|3088.02|1048
1644926700000|2022-02-15 12:05:00|3095.8|3088.1|3102.32|3094.62|3104.04|3096.34|3094.22|3086.52|1025
1644927000000|2022-02-15 12:10:00|3102.27|3094.57|3103.63|3095.93|3107.7|3100|3102.01|3094.31|1023
1644927300000|2022-02-15 12:15:00|3103.62|3095.92|3103.08|3095.38|3106.27|3098.57|3101.39|3093.69|856
1644927600000|2022-02-15 12:20:00|3103.09|3095.39|3102.35|3094.65|3105.15|3097.45|3099.68|3091.98|861
1644927900000|2022-02-15 12:25:00|3102.41|3094.71|3104.25|3096.55|3105.55|3097.85|3098.01|3090.31|929
1644928200000|2022-02-15 12:30:00|3104.38|3096.68|3108.35|3100.65|3110.09|3102.39|3103.55|3095.85|823
1644928500000|2022-02-15 12:35:00|3108.42|3100.72|3107.44|3099.74|3113.09|3105.39|3105.67|3097.97|926
1644928800000|2022-02-15 12:40:00|3107.41|3099.71|3107.05|3099.35|3109.58|3101.88|3104.48|3096.78|980
1644929100000|2022-02-15 12:45:00|3107.06|3099.36|3114.48|3106.78|3115.18|3107.48|3106.14|3098.44|868
1644929400000|2022-02-15 12:50:00|3114.49|3106.79|3115.54|3107.84|3118.19|3110.49|3114.16|3106.46|933
1644929700000|2022-02-15 12:55:00|3115.4|3107.7|3115.19|3107.49|3116.83|3109.13|3112.59|3104.89|980
1644930000000|2022-02-15 13:00:00|3115.2|3107.5|3120.39|3112.69|3121.28|3113.58|3115.2|3107.5|935
1644930300000|2022-02-15 13:05:00|3120.41|3112.71|3119.44|3111.74|3122.01|3114.31|3116.59|3108.89|869
1644930600000|2022-02-15 13:10:00|3119.36|3111.66|3124.01|3116.31|3124.72|3117.02|3119.36|3111.66|912
1644930900000|2022-02-15 13:15:00|3123.98|3116.28|3119.82|3112.12|3126.11|3118.41|3118.64|3110.94|972
1644931200000|2022-02-15 13:20:00|3119.81|3112.11|3112.09|3104.39|3119.81|3112.11|3110.14|3102.44|965
1644931500000|2022-02-15 13:25:00|3112.06|3104.36|3110.47|3102.77|3112.21|3104.51|3105.23|3097.53|948
1644931800000|2022-02-15 13:30:00|3110.48|3102.78|3106.4|3098.7|3118.25|3110.55|3101.84|3094.14|1113
1644932100000|2022-02-15 13:35:00|3106.17|3098.47|3102.29|3094.59|3107.47|3099.77|3101.65|3093.95|953
1644932400000|2022-02-15 13:40:00|3102.54|3094.84|3113.18|3105.48|3115.22|3107.52|3100.32|3092.62|923
1644932700000|2022-02-15 13:45:00|3113.15|3105.45|3118.05|3110.35|3118.79|3111.09|3113.15|3105.45|979
1644933000000|2022-02-15 13:50:00|3118.04|3110.34|3114.14|3106.44|3118.65|3110.95|3113.87|3106.17|982
1644933300000|2022-02-15 13:55:00|3114.1|3106.4|3115.77|3108.07|3120.64|3112.94|3112.72|3105.02|957
1644933600000|2022-02-15 14:00:00|3115.71|3108.01|3116.41|3108.71|3119.65|3111.95|3114.7|3107|883
1644933900000|2022-02-15 14:05:00|3116.43|3108.73|3129.04|3121.34|3135.45|3127.75|3115.99|3108.29|1033
1644934200000|2022-02-15 14:10:00|3129.07|3121.37|3132.14|3124.44|3136.5|3128.8|3126.11|3118.41|1070
1644934500000|2022-02-15 14:15:00|3132.3|3124.6|3140.28|3132.58|3140.44|3132.74|3128.15|3120.45|1026
1644934800000|2022-02-15 14:20:00|3140.35|3132.65|3138.83|3131.13|3145.59|3137.89|3136.74|3129.04|1056
1644935100000|2022-02-15 14:25:00|3138.82|3131.12|3121.6|3113.9|3139.82|3132.12|3120.78|3113.08|1055
1644935400000|2022-02-15 14:30:00|3121.96|3114.26|3130.85|3123.15|3131.79|3124.09|3116.89|3109.19|1138
1644935700000|2022-02-15 14:35:00|3130.04|3122.34|3139.76|3132.06|3140.98|3133.28|3126.99|3119.29|1117
1644936000000|2022-02-15 14:40:00|3139.67|3131.97|3137.07|3129.37|3153.06|3145.36|3135.83|3128.13|1124
1644936300000|2022-02-15 14:45:00|3137.11|3129.41|3129.99|3122.29|3145.13|3137.43|3129.82|3122.12|1083
1644936600000|2022-02-15 14:50:00|3129.75|3122.05|3125.91|3118.21|3129.75|3122.05|3122.63|3114.93|1073
1644936900000|2022-02-15 14:55:00|3125.8|3118.1|3124.39|3116.69|3129.18|3121.48|3123.2|3115.5|1028
1644937200000|2022-02-15 15:00:00|3124.49|3116.79|3123.47|3115.77|3129.47|3121.77|3122.35|3114.65|1068
1644937500000|2022-02-15 15:05:00|3123.54|3115.84|3126.48|3118.78|3129.49|3121.79|3121.34|3113.64|1036
1644937800000|2022-02-15 15:10:00|3126.36|3118.66|3118.47|3110.77|3129.81|3122.11|3117.3|3109.6|1018
1644938100000|2022-02-15 15:15:00|3118.46|3110.76|3112.01|3104.31|3122.21|3114.51|3111.98|3104.28|1066
1644938400000|2022-02-15 15:20:00|3112|3104.3|3113.44|3105.74|3115.37|3107.67|3109.4|3101.7|1015
1644938700000|2022-02-15 15:25:00|3113.52|3105.82|3120.11|3112.41|3120.78|3113.08|3110.82|3103.12|990
1644939000000|2022-02-15 15:30:00|3120.2|3112.5|3118.5|3110.8|3122.58|3114.88|3118.25|3110.55|952
1644939300000|2022-02-15 15:35:00|3118.49|3110.79|3119.9|3112.2|3122.19|3114.49|3113.6|3105.9|1024
1644939600000|2022-02-15 15:40:00|3119.94|3112.24|3125.55|3117.85|3127.46|3119.76|3119.82|3112.12|870
1644939900000|2022-02-15 15:45:00|3125.63|3117.93|3134.07|3126.37|3134.92|3127.22|3125.59|3117.89|1037
1644940200000|2022-02-15 15:50:00|3134.68|3126.98|3127.47|3119.77|3134.68|3126.98|3125|3117.3|1024
1644940500000|2022-02-15 15:55:00|3127.41|3119.71|3128.83|3121.13|3131.12|3123.42|3125.38|3117.68|1029
1644940800000|2022-02-15 16:00:00|3128.82|3121.12|3132.91|3125.21|3133.91|3126.21|3124.62|3116.92|1009
1644941100000|2022-02-15 16:05:00|3132.81|3125.11|3130.92|3123.22|3133.1|3125.4|3125.47|3117.77|963
1644941400000|2022-02-15 16:10:00|3130.89|3123.19|3139.64|3131.94|3145.95|3138.25|3125.56|3117.86|1076
1644941700000|2022-02-15 16:15:00|3139.65|3131.95|3129.61|3121.91|3140.08|3132.38|3129.11|3121.41|1005
1644942000000|2022-02-15 16:20:00|3129.63|3121.93|3118.86|3111.16|3131.57|3123.87|3118.59|3110.89|963
1644942300000|2022-02-15 16:25:00|3118.81|3111.11|3116.51|3108.81|3120.48|3112.78|3114.25|3106.55|1071
1644942600000|2022-02-15 16:30:00|3116.49|3108.79|3122.26|3114.56|3123.92|3116.22|3116.49|3108.79|1026
1644942900000|2022-02-15 16:35:00|3122.4|3114.7|3118.72|3111.02|3125|3117.3|3116.29|3108.59|981
1644943200000|2022-02-15 16:40:00|3118.92|3111.22|3114.88|3107.18|3119.6|3111.9|3114.77|3107.07|985
1644943500000|2022-02-15 16:45:00|3114.91|3107.21|3113.33|3105.63|3118.2|3110.5|3110.65|3102.95|994
1644943800000|2022-02-15 16:50:00|3113.25|3105.55|3117.63|3109.93|3118.35|3110.65|3112.76|3105.06|949
1644944100000|2022-02-15 16:55:00|3117.49|3109.79|3118.94|3111.24|3119.25|3111.55|3114.2|3106.5|853
1644944400000|2022-02-15 17:00:00|3118.97|3111.27|3116.04|3108.34|3121.01|3113.31|3114.71|3107.01|843
1644944700000|2022-02-15 17:05:00|3116.07|3108.37|3117.51|3109.81|3119.3|3111.6|3114.43|3106.73|901
1644945000000|2022-02-15 17:10:00|3117.56|3109.86|3122.4|3114.7|3127.81|3120.11|3117.32|3109.62|964
1644945300000|2022-02-15 17:15:00|3122.51|3114.81|3098.88|3091.18|3122.51|3114.81|3095.38|3087.68|1080
1644945600000|2022-02-15 17:20:00|3098.8|3091.1|3098.76|3091.06|3101.58|3093.88|3094.79|3087.09|914
1644945900000|2022-02-15 17:25:00|3098.87|3091.17|3096.16|3088.46|3099.18|3091.48|3093.36|3085.66|947
1644946200000|2022-02-15 17:30:00|3096.17|3088.47|3096.77|3089.07|3101.27|3093.57|3095.05|3087.35|957
1644946500000|2022-02-15 17:35:00|3096.78|3089.08|3102.54|3094.84|3107.15|3099.45|3096.78|3089.08|978
1644946800000|2022-02-15 17:40:00|3102.65|3094.95|3103.5|3095.8|3104.31|3096.61|3099.78|3092.08|867
1644947100000|2022-02-15 17:45:00|3103.39|3095.69|3097.71|3090.01|3104.92|3097.22|3094.72|3087.02|997
1644947400000|2022-02-15 17:50:00|3097.66|3089.96|3097.64|3089.94|3103.45|3095.75|3097.07|3089.37|965
1644947700000|2022-02-15 17:55:00|3097.52|3089.82|3102.43|3094.73|3103.03|3095.33|3096.32|3088.62|960
1644948000000|2022-02-15 18:00:00|3102.42|3094.72|3102.15|3094.45|3106.78|3099.08|3097.5|3089.8|997
1644948300000|2022-02-15 18:05:00|3101.97|3094.27|3107.3|3099.6|3107.59|3099.89|3101.83|3094.13|847
1644948600000|2022-02-15 18:10:00|3106.96|3099.26|3103.83|3096.13|3106.96|3099.26|3103.07|3095.37|923
1644948900000|2022-02-15 18:15:00|3104.11|3096.41|3102.64|3094.94|3105.55|3097.85|3102.29|3094.59|885
1644949200000|2022-02-15 18:20:00|3102.66|3094.96|3119.28|3111.58|3120.06|3112.36|3102.66|3094.96|991
1644949500000|2022-02-15 18:25:00|3119.37|3111.67|3123.97|3116.27|3124.91|3117.21|3119.11|3111.41|961
1644949800000|2022-02-15 18:30:00|3123.96|3116.26|3119.79|3112.09|3127.24|3119.54|3118.65|3110.95|975
1644950100000|2022-02-15 18:35:00|3119.77|3112.07|3121.54|3113.84|3122.39|3114.69|3115.11|3107.41|992
1644950400000|2022-02-15 18:40:00|3121.53|3113.83|3121.01|3113.31|3123.6|3115.9|3119.49|3111.79|940
1644950700000|2022-02-15 18:45:00|3120.99|3113.29|3125.34|3117.64|3125.96|3118.26|3119.66|3111.96|891
1644951000000|2022-02-15 18:50:00|3124.94|3117.24|3120.99|3113.29|3126.8|3119.1|3118.77|3111.07|881
1644951300000|2022-02-15 18:55:00|3120.9|3113.2|3123.4|3115.7|3125.04|3117.34|3120.33|3112.63|884
1644951600000|2022-02-15 19:00:00|3123.41|3115.71|3119.51|3111.81|3124.86|3117.16|3119.47|3111.77|915
1644951900000|2022-02-15 19:05:00|3119.45|3111.75|3119.38|3111.68|3120.19|3112.49|3114.74|3107.04|915
1644952200000|2022-02-15 19:10:00|3119.42|3111.72|3120.37|3112.67|3121.19|3113.49|3116.7|3109|694
1644952500000|2022-02-15 19:15:00|3120.52|3112.82|3124.06|3116.36|3124.47|3116.77|3113.76|3106.06|900
1644952800000|2022-02-15 19:20:00|3124.01|3116.31|3118.14|3110.44|3127.59|3119.89|3117.1|3109.4|907
1644953100000|2022-02-15 19:25:00|3118.01|3110.31|3118.15|3110.45|3118.8|3111.1|3117.23|3109.53|809
1644953400000|2022-02-15 19:30:00|3118.18|3110.48|3117.13|3109.43|3120.66|3112.96|3113.47|3105.77|915
1644953700000|2022-02-15 19:35:00|3117.16|3109.46|3119.48|3111.78|3120.87|3113.17|3116.03|3108.33|869
1644954000000|2022-02-15 19:40:00|3119.47|3111.77|3115.89|3108.19|3121.49|3113.79|3108.56|3100.86|966
1644954300000|2022-02-15 19:45:00|3117.28|3109.58|3123.9|3116.2|3125.11|3117.41|3116.34|3108.64|836
1644954600000|2022-02-15 19:50:00|3123.92|3116.22|3116.65|3108.95|3123.99|3116.29|3113.42|3105.72|828
1644954900000|2022-02-15 19:55:00|3116.23|3108.53|3113.85|3106.15|3116.88|3109.18|3111.92|3104.22|875
1644955200000|2022-02-15 20:00:00|3113.84|3106.14|3118.09|3110.39|3118.84|3111.14|3111.24|3103.54|885
1644955500000|2022-02-15 20:05:00|3117.27|3109.57|3121.63|3113.93|3121.63|3113.93|3117.04|3109.34|522
1644955800000|2022-02-15 20:10:00|3121.53|3113.83|3122|3114.3|3123.16|3115.46|3119.7|3112|859
1644956100000|2022-02-15 20:15:00|3121.99|3114.29|3116.66|3108.96|3122.81|3115.11|3116.53|3108.83|906
1644956400000|2022-02-15 20:20:00|3116.45|3108.75|3116.18|3108.48|3118.96|3111.26|3113.8|3106.1|909
1644956700000|2022-02-15 20:25:00|3116.21|3108.51|3119.71|3112.01|3120.25|3112.55|3114.57|3106.87|805
1644957000000|2022-02-15 20:30:00|3119.68|3111.98|3114.21|3106.51|3120.68|3112.98|3114.16|3106.46|1002
1644957300000|2022-02-15 20:35:00|3114.26|3106.56|3115.92|3108.22|3118.35|3110.65|3111.79|3104.09|953
1644957600000|2022-02-15 20:40:00|3116.03|3108.33|3116.09|3108.39|3116.98|3109.28|3111.63|3103.93|880
1644957900000|2022-02-15 20:45:00|3116.08|3108.38|3110.75|3103.05|3116.21|3108.51|3109.97|3102.27|1021
1644958200000|2022-02-15 20:50:00|3110.71|3103.01|3116.87|3109.17|3120.45|3112.75|3110.71|3103.01|1073
1644958500000|2022-02-15 20:55:00|3116.98|3109.28|3118.1|3110.4|3119.09|3111.39|3113.08|3105.38|970
1644958800000|2022-02-15 21:00:00|3118.42|3110.72|3119.34|3111.64|3120.61|3112.91|3115.17|3107.47|980
1644959100000|2022-02-15 21:05:00|3119.79|3112.09|3114.37|3106.67|3120.03|3112.33|3113.92|3106.22|876
1644959400000|2022-02-15 21:10:00|3114.21|3106.51|3116.61|3108.91|3118.02|3110.32|3113.26|3105.56|880
1644959700000|2022-02-15 21:15:00|3116.6|3108.9|3113.75|3106.05|3118.75|3111.05|3113.16|3105.46|856
1644960000000|2022-02-15 21:20:00|3113.66|3105.96|3104.14|3096.44|3113.66|3105.96|3103.48|3095.78|835
1644960300000|2022-02-15 21:25:00|3104.28|3096.58|3103.92|3096.22|3106.16|3098.46|3103.78|3096.08|677
1644960600000|2022-02-15 21:30:00|3103.93|3096.23|3100.27|3092.57|3105.42|3097.72|3097.95|3090.25|848
1644960900000|2022-02-15 21:35:00|3100.29|3092.59|3100.04|3092.34|3101.6|3093.9|3097.82|3090.12|837
1644961200000|2022-02-15 21:40:00|3100.07|3092.37|3101.04|3093.34|3102.91|3095.21|3099.96|3092.26|816
1644961500000|2022-02-15 21:45:00|3101.07|3093.37|3102.76|3095.06|3104.5|3096.8|3100.2|3092.5|686
1644961800000|2022-02-15 21:50:00|3102.82|3095.12|3104.9|3097.2|3105.09|3097.39|3102.81|3095.11|740
1644962100000|2022-02-15 21:55:00|3104.78|3097.08|3102.03|3094.33|3105.11|3097.41|3101.91|3094.21|827
1644962400000|2022-02-15 22:00:00|3102.02|3094.32|3105.15|3097.45|3105.19|3097.49|3102|3094.3|595
1644962700000|2022-02-15 22:05:00|3105.16|3097.46|3109.08|3101.38|3109.69|3101.99|3105.11|3097.41|605
1644963000000|2022-02-15 22:10:00|3109.25|3101.55|3119.22|3111.52|3119.22|3111.52|3109.03|3101.33|560
1644963300000|2022-02-15 22:15:00|3119.13|3111.43|3121.76|3114.06|3123.32|3115.62|3118.67|3110.97|668
1644963600000|2022-02-15 22:20:00|3121.8|3114.1|3122.68|3114.98|3123.28|3115.58|3120.1|3112.4|580
1644963900000|2022-02-15 22:25:00|3122.81|3115.11|3133.76|3126.06|3133.94|3126.24|3122.81|3115.11|678
1644964200000|2022-02-15 22:30:00|3133.77|3126.07|3146.1|3138.4|3147.02|3139.32|3133.6|3125.9|845
1644964500000|2022-02-15 22:35:00|3146.09|3138.39|3152.52|3144.82|3152.56|3144.86|3145.37|3137.67|744
1644964800000|2022-02-15 22:40:00|3152.47|3144.77|3141.72|3134.02|3152.64|3144.94|3132.52|3124.82|888
1644965100000|2022-02-15 22:45:00|3141.89|3134.19|3140.32|3132.62|3146.48|3138.78|3139.97|3132.27|1010
1644965400000|2022-02-15 22:50:00|3140.42|3132.72|3138.18|3130.48|3140.51|3132.81|3132.03|3124.33|942
1644965700000|2022-02-15 22:55:00|3138.07|3130.37|3131.92|3124.22|3138.23|3130.53|3128.87|3121.17|924
1644966000000|2022-02-15 23:00:00|3131.94|3124.24|3130.98|3123.28|3136.91|3129.21|3130.55|3122.85|907
1644966300000|2022-02-15 23:05:00|3130.88|3123.18|3134.08|3126.38|3134.47|3126.77|3129.44|3121.74|954
1644966600000|2022-02-15 23:10:00|3134.14|3126.44|3138.92|3131.22|3143|3135.3|3133.33|3125.63|1095
1644966900000|2022-02-15 23:15:00|3138.89|3131.19|3150.39|3142.69|3151.1|3143.4|3135.66|3127.96|949
1644967200000|2022-02-15 23:20:00|3150.46|3142.76|3154.19|3146.49|3155.07|3147.37|3149.29|3141.59|942
1644967500000|2022-02-15 23:25:00|3154.16|3146.46|3167.55|3159.85|3172.51|3164.81|3153.07|3145.37|1005
1644967800000|2022-02-15 23:30:00|3167.63|3159.93|3173.23|3165.53|3178.52|3170.82|3167.63|3159.93|1026
1644968100000|2022-02-15 23:35:00|3173.06|3165.36|3197.11|3189.41|3201.76|3194.06|3170.7|3163|977
1644968400000|2022-02-15 23:40:00|3197.33|3189.63|3194.8|3187.1|3200.82|3193.12|3187.13|3179.43|1004
1644968700000|2022-02-15 23:45:00|3195.03|3187.33|3191.7|3184|3198.95|3191.25|3187.84|3180.14|1066
1644969000000|2022-02-15 23:50:00|3191.69|3183.99|3187.03|3179.33|3191.76|3184.06|3184.81|3177.11|1024
1644969300000|2022-02-15 23:55:00|3186.69|3178.99|3189.39|3181.69|3191.12|3183.42|3185.2|3177.5|1036
1644969600000|2022-02-16 00:00:00|3189.43|3181.73|3184.65|3176.95|3190.01|3182.31|3179.21|3171.51|1076
1644969900000|2022-02-16 00:05:00|3184.73|3177.03|3183.97|3176.27|3186.3|3178.6|3181.23|3173.53|959
1644970200000|2022-02-16 00:10:00|3183.98|3176.28|3181.93|3174.23|3185.82|3178.12|3179.85|3172.15|932
1644970500000|2022-02-16 00:15:00|3181.96|3174.26|3170.88|3163.18|3183.85|3176.15|3169.22|3161.52|971
1644970800000|2022-02-16 00:20:00|3170.63|3162.93|3166.68|3158.98|3171.2|3163.5|3162.24|3154.54|993
1644971100000|2022-02-16 00:25:00|3166.78|3159.08|3166.13|3158.43|3169.98|3162.28|3162.29|3154.59|955
1644971400000|2022-02-16 00:30:00|3166.15|3158.45|3169.49|3161.79|3169.66|3161.96|3159.68|3151.98|1009
1644971700000|2022-02-16 00:35:00|3169.59|3161.89|3171.72|3164.02|3171.87|3164.17|3168.32|3160.62|968
1644972000000|2022-02-16 00:40:00|3171.7|3164|3164.77|3157.07|3173.12|3165.42|3164.32|3156.62|959
1644972300000|2022-02-16 00:45:00|3164.8|3157.1|3161.9|3154.2|3166.44|3158.74|3161.44|3153.74|873
1644972600000|2022-02-16 00:50:00|3161.95|3154.25|3161.58|3153.88|3164.47|3156.77|3160.02|3152.32|833
1644972900000|2022-02-16 00:55:00|3161.54|3153.84|3166.51|3158.81|3166.53|3158.83|3161.37|3153.67|853
1644973200000|2022-02-16 01:00:00|3166.45|3158.75|3163.21|3155.51|3166.66|3158.96|3161.97|3154.27|824
1644973500000|2022-02-16 01:05:00|3163.23|3155.53|3160.69|3152.99|3164.89|3157.19|3160.27|3152.57|887
1644973800000|2022-02-16 01:10:00|3160.67|3152.97|3153.25|3145.55|3161.74|3154.04|3150.83|3143.13|901
1644974100000|2022-02-16 01:15:00|3152.96|3145.26|3151.71|3144.01|3157.42|3149.72|3149.76|3142.06|945
1644974400000|2022-02-16 01:20:00|3151.65|3143.95|3154.02|3146.32|3154.09|3146.39|3149.22|3141.52|929
1644974700000|2022-02-16 01:25:00|3154|3146.3|3162.34|3154.64|3165.26|3157.56|3153.82|3146.12|983
1644975000000|2022-02-16 01:30:00|3161.96|3154.26|3156.75|3149.05|3162.77|3155.07|3154.88|3147.18|1055
1644975300000|2022-02-16 01:35:00|3157.28|3149.58|3151.19|3143.49|3157.64|3149.94|3148.69|3140.99|997
1644975600000|2022-02-16 01:40:00|3151.08|3143.38|3146.61|3138.91|3153.44|3145.74|3146.59|3138.89|1082
1644975900000|2022-02-16 01:45:00|3146.57|3138.87|3143.83|3136.13|3149.34|3141.64|3141.98|3134.28|1070
1644976200000|2022-02-16 01:50:00|3143.98|3136.28|3141.24|3133.54|3144.88|3137.18|3138.6|3130.9|1016
1644976500000|2022-02-16 01:55:00|3141.33|3133.63|3144.27|3136.57|3146.48|3138.78|3141.08|3133.38|977
1644976800000|2022-02-16 02:00:00|3144.28|3136.58|3148.69|3140.99|3149.28|3141.58|3143.45|3135.75|1053
1644977100000|2022-02-16 02:05:00|3148.68|3140.98|3145.18|3137.48|3150.37|3142.67|3144.05|3136.35|906
1644977400000|2022-02-16 02:10:00|3145.02|3137.32|3145.6|3137.9|3148.93|3141.23|3144.45|3136.75|937
1644977700000|2022-02-16 02:15:00|3145.46|3137.76|3148.54|3140.84|3148.76|3141.06|3143.58|3135.88|926
1644978000000|2022-02-16 02:20:00|3148.59|3140.89|3145.4|3137.7|3149.13|3141.43|3144.71|3137.01|783
1644978300000|2022-02-16 02:25:00|3145.44|3137.74|3142.83|3135.13|3145.99|3138.29|3142.59|3134.89|745
1644978600000|2022-02-16 02:30:00|3142.71|3135.01|3144.04|3136.34|3146.76|3139.06|3141.74|3134.04|824
1644978900000|2022-02-16 02:35:00|3143.93|3136.23|3143.37|3135.67|3146.71|3139.01|3143.23|3135.53|638
1644979200000|2022-02-16 02:40:00|3143.34|3135.64|3147.65|3139.95|3149.09|3141.39|3142.44|3134.74|667
1644979500000|2022-02-16 02:45:00|3147.45|3139.75|3150.33|3142.63|3152.83|3145.13|3147.45|3139.75|722
1644979800000|2022-02-16 02:50:00|3150.18|3142.48|3153.49|3145.79|3153.61|3145.91|3149.32|3141.62|542
1644980100000|2022-02-16 02:55:00|3153.61|3145.91|3160.69|3152.99|3161.88|3154.18|3153.45|3145.75|777
1644980400000|2022-02-16 03:00:00|3160.64|3152.94|3166.81|3159.11|3166.86|3159.16|3159.44|3151.74|689
1644980700000|2022-02-16 03:05:00|3166.84|3159.14|3174.64|3166.94|3174.93|3167.23|3165.34|3157.64|638
1644981000000|2022-02-16 03:10:00|3174.67|3166.97|3176.09|3168.39|3180.38|3172.68|3174.31|3166.61|732
1644981300000|2022-02-16 03:15:00|3176.01|3168.31|3172.65|3164.95|3176.01|3168.31|3171.7|3164|483
1644981600000|2022-02-16 03:20:00|3172.66|3164.96|3164.52|3156.82|3174.04|3166.34|3164.37|3156.67|654
1644981900000|2022-02-16 03:25:00|3164.4|3156.7|3162.99|3155.29|3165.66|3157.96|3162.26|3154.56|528
1644982200000|2022-02-16 03:30:00|3162.96|3155.26|3148.52|3140.82|3163.25|3155.55|3148.46|3140.76|774
1644982500000|2022-02-16 03:35:00|3148.56|3140.86|3146.72|3139.02|3150.99|3143.29|3144.3|3136.6|958
1644982800000|2022-02-16 03:40:00|3146.58|3138.88|3151.31|3143.61|3151.59|3143.89|3145.63|3137.93|895
1644983100000|2022-02-16 03:45:00|3151.28|3143.58|3150.3|3142.6|3153.75|3146.05|3148.23|3140.53|741
1644983400000|2022-02-16 03:50:00|3150.32|3142.62|3147.71|3140.01|3150.88|3143.18|3146.84|3139.14|834
1644983700000|2022-02-16 03:55:00|3147.68|3139.98|3147.08|3139.38|3148.79|3141.09|3146.27|3138.57|836
1644984000000|2022-02-16 04:00:00|3147.16|3139.46|3144.78|3137.08|3147.23|3139.53|3142.21|3134.51|783
1644984300000|2022-02-16 04:05:00|3144.73|3137.03|3140.02|3132.32|3145.14|3137.44|3138.43|3130.73|808
1644984600000|2022-02-16 04:10:00|3140.15|3132.45|3139.76|3132.06|3142.29|3134.59|3135.74|3128.04|915
1644984900000|2022-02-16 04:15:00|3139.78|3132.08|3128.67|3120.97|3139.9|3132.2|3122.86|3115.16|1051
1644985200000|2022-02-16 04:20:00|3128.93|3121.23|3126.42|3118.72|3130.06|3122.36|3120.11|3112.41|1064
1644985500000|2022-02-16 04:25:00|3126.12|3118.42|3112.07|3104.37|3126.28|3118.58|3109.91|3102.21|1066
1644985800000|2022-02-16 04:30:00|3112.23|3104.53|3123.36|3115.66|3123.46|3115.76|3111.6|3103.9|962
1644986100000|2022-02-16 04:35:00|3123.65|3115.95|3124.46|3116.76|3128.06|3120.36|3119.94|3112.24|842
1644986400000|2022-02-16 04:40:00|3124.63|3116.93|3126.25|3118.55|3129|3121.3|3124.45|3116.75|766
1644986700000|2022-02-16 04:45:00|3126.18|3118.48|3124.82|3117.12|3128.68|3120.98|3124.07|3116.37|726
1644987000000|2022-02-16 04:50:00|3124.8|3117.1|3125.66|3117.96|3127.6|3119.9|3124.31|3116.61|765
1644987300000|2022-02-16 04:55:00|3125.72|3118.02|3128.75|3121.05|3128.96|3121.26|3125.65|3117.95|675
1644987600000|2022-02-16 05:00:00|3128.63|3120.93|3128.17|3120.47|3128.97|3121.27|3125.57|3117.87|597
1644987900000|2022-02-16 05:05:00|3128.15|3120.45|3137.6|3129.9|3137.87|3130.17|3127.68|3119.98|831
1644988200000|2022-02-16 05:10:00|3138.07|3130.37|3139.9|3132.2|3141.11|3133.41|3135.83|3128.13|618
1644988500000|2022-02-16 05:15:00|3139.88|3132.18|3134.85|3127.15|3140.01|3132.31|3134.5|3126.8|606
1644988800000|2022-02-16 05:20:00|3135.07|3127.37|3130.56|3122.86|3135.08|3127.38|3125.99|3118.29|638
1644989100000|2022-02-16 05:25:00|3130.63|3122.93|3135.18|3127.48|3137.45|3129.75|3130.37|3122.67|749
1644989400000|2022-02-16 05:30:00|3135.19|3127.49|3132.62|3124.92|3139.1|3131.4|3131.92|3124.22|664
1644989700000|2022-02-16 05:35:00|3132.64|3124.94|3133.8|3126.1|3134.4|3126.7|3131.82|3124.12|586
1644990000000|2022-02-16 05:40:00|3133.81|3126.11|3130.58|3122.88|3134.83|3127.13|3130.07|3122.37|561
1644990300000|2022-02-16 05:45:00|3130.56|3122.86|3132.64|3124.94|3134.04|3126.34|3126.59|3118.89|702
1644990600000|2022-02-16 05:50:00|3132.67|3124.97|3135.47|3127.77|3139.2|3131.5|3132.65|3124.95|877
1644990900000|2022-02-16 05:55:00|3135.49|3127.79|3134.1|3126.4|3136.08|3128.38|3133.89|3126.19|665
1644991200000|2022-02-16 06:00:00|3134.5|3126.8|3135.1|3127.4|3136.94|3129.24|3131.66|3123.96|799
1644991500000|2022-02-16 06:05:00|3134.9|3127.2|3133.86|3126.16|3135.1|3127.4|3131.14|3123.44|688
1644991800000|2022-02-16 06:10:00|3134.07|3126.37|3137.69|3129.99|3137.69|3129.99|3134.07|3126.37|805
1644992100000|2022-02-16 06:15:00|3137.67|3129.97|3150.86|3143.16|3152.62|3144.92|3135.61|3127.91|854
1644992400000|2022-02-16 06:20:00|3150.84|3143.14|3148.16|3140.46|3150.89|3143.19|3145.25|3137.55|847
1644992700000|2022-02-16 06:25:00|3148.23|3140.53|3139.21|3131.51|3148.76|3141.06|3137.41|3129.71|919
1644993000000|2022-02-16 06:30:00|3139.37|3131.67|3146.85|3139.15|3148.77|3141.07|3139.37|3131.67|880
1644993300000|2022-02-16 06:35:00|3146.87|3139.17|3143.25|3135.55|3148.1|3140.4|3141.93|3134.23|907
1644993600000|2022-02-16 06:40:00|3143.27|3135.57|3145.04|3137.34|3145.53|3137.83|3141.78|3134.08|773
1644993900000|2022-02-16 06:45:00|3144.99|3137.29|3146.95|3139.25|3147.05|3139.35|3144.22|3136.52|680
1644994200000|2022-02-16 06:50:00|3146.93|3139.23|3141.47|3133.77|3147.19|3139.49|3140.08|3132.38|853
1644994500000|2022-02-16 06:55:00|3141.44|3133.74|3140.37|3132.67|3142.22|3134.52|3139.26|3131.56|890
1644994800000|2022-02-16 07:00:00|3140.4|3132.7|3149.26|3141.56|3149.68|3141.98|3139.7|3132|863
1644995100000|2022-02-16 07:05:00|3149.29|3141.59|3143.97|3136.27|3149.79|3142.09|3143.24|3135.54|883
1644995400000|2022-02-16 07:10:00|3143.86|3136.16|3141.94|3134.24|3144.42|3136.72|3140.9|3133.2|838
1644995700000|2022-02-16 07:15:00|3142.04|3134.34|3136.8|3129.1|3142.32|3134.62|3132.66|3124.96|772
1644996000000|2022-02-16 07:20:00|3136.75|3129.05|3133.45|3125.75|3139.11|3131.41|3132.35|3124.65|842
1644996300000|2022-02-16 07:25:00|3133.47|3125.77|3135.36|3127.66|3136.06|3128.36|3133.07|3125.37|576
1644996600000|2022-02-16 07:30:00|3135.35|3127.65|3139.48|3131.78|3139.72|3132.02|3133.45|3125.75|733
1644996900000|2022-02-16 07:35:00|3139.55|3131.85|3143.19|3135.49|3143.2|3135.5|3138.76|3131.06|613
1644997200000|2022-02-16 07:40:00|3143.18|3135.48|3145.67|3137.97|3146.79|3139.09|3143.1|3135.4|733
1644997500000|2022-02-16 07:45:00|3145.65|3137.95|3146.23|3138.53|3149.47|3141.77|3144.22|3136.52|928
1644997800000|2022-02-16 07:50:00|3146.26|3138.56|3151.33|3143.63|3151.33|3143.63|3146.13|3138.43|780
1644998100000|2022-02-16 07:55:00|3151.27|3143.57|3155.45|3147.75|3157.46|3149.76|3151|3143.3|770
1644998400000|2022-02-16 08:00:00|3155.5|3147.8|3156.29|3148.59|3162.1|3154.4|3152.22|3144.52|948
1644998700000|2022-02-16 08:05:00|3156.25|3148.55|3158.03|3150.33|3159.44|3151.74|3155.11|3147.41|917
1644999000000|2022-02-16 08:10:00|3158.05|3150.35|3156.36|3148.66|3158.05|3150.35|3154.48|3146.78|892
1644999300000|2022-02-16 08:15:00|3156.35|3148.65|3162.29|3154.59|3162.53|3154.83|3154.28|3146.58|859
1644999600000|2022-02-16 08:20:00|3162.31|3154.61|3165.11|3157.41|3167.36|3159.66|3161.37|3153.67|884
1644999900000|2022-02-16 08:25:00|3165.13|3157.43|3163.25|3155.55|3165.79|3158.09|3159.99|3152.29|842
1645000200000|2022-02-16 08:30:00|3163.23|3155.53|3160.48|3152.78|3163.48|3155.78|3159.86|3152.16|875
1645000500000|2022-02-16 08:35:00|3160.66|3152.96|3160.52|3152.82|3161.46|3153.76|3158.71|3151.01|642
1645000800000|2022-02-16 08:40:00|3160.27|3152.57|3148.7|3141|3160.52|3152.82|3148.21|3140.51|892
1645001100000|2022-02-16 08:45:00|3148.69|3140.99|3152.35|3144.65|3152.54|3144.84|3147.39|3139.69|871
1645001400000|2022-02-16 08:50:00|3152.5|3144.8|3149.28|3141.58|3153.34|3145.64|3148.26|3140.56|815
1645001700000|2022-02-16 08:55:00|3149.22|3141.52|3144.09|3136.39|3149.25|3141.55|3143.13|3135.43|929
1645002000000|2022-02-16 09:00:00|3144.16|3136.46|3153.06|3145.36|3154.71|3147.01|3144.16|3136.46|793
1645002300000|2022-02-16 09:05:00|3152.99|3145.29|3144.74|3137.04|3153.06|3145.36|3142.77|3135.07|768
1645002600000|2022-02-16 09:10:00|3144.77|3137.07|3146.82|3139.12|3147.47|3139.77|3140.77|3133.07|774
1645002900000|2022-02-16 09:15:00|3147.07|3139.37|3147.77|3140.07|3150.3|3142.6|3146.46|3138.76|777
1645003200000|2022-02-16 09:20:00|3148.23|3140.53|3147.16|3139.46|3149.16|3141.46|3144.6|3136.9|648
1645003500000|2022-02-16 09:25:00|3147.2|3139.5|3152.86|3145.16|3153.39|3145.69|3146.9|3139.2|572
1645003800000|2022-02-16 09:30:00|3152.89|3145.19|3155.41|3147.71|3155.63|3147.93|3151.99|3144.29|529
1645004100000|2022-02-16 09:35:00|3155.49|3147.79|3152.1|3144.4|3157.91|3150.21|3151.22|3143.52|804
1645004400000|2022-02-16 09:40:00|3152.04|3144.34|3143.05|3135.35|3152.41|3144.71|3143.05|3135.35|709
1645004700000|2022-02-16 09:45:00|3143.04|3135.34|3144.95|3137.25|3145.33|3137.63|3141.48|3133.78|539
1645005000000|2022-02-16 09:50:00|3144.98|3137.28|3135.52|3127.82|3145.96|3138.26|3135.11|3127.41|679
1645005300000|2022-02-16 09:55:00|3135.49|3127.79|3133.68|3125.98|3139.41|3131.71|3133.05|3125.35|738
1645005600000|2022-02-16 10:00:00|3133.69|3125.99|3136.04|3128.34|3136.39|3128.69|3130.85|3123.15|848
1645005900000|2022-02-16 10:05:00|3135.83|3128.13|3137.27|3129.57|3137.52|3129.82|3134.6|3126.9|832
1645006200000|2022-02-16 10:10:00|3137.13|3129.43|3136.82|3129.12|3141.06|3133.36|3135.42|3127.72|897
1645006500000|2022-02-16 10:15:00|3136.81|3129.11|3136.87|3129.17|3140.6|3132.9|3136.1|3128.4|913
1645006800000|2022-02-16 10:20:00|3136.8|3129.1|3122.75|3115.05|3136.83|3129.13|3118.64|3110.94|904
1645007100000|2022-02-16 10:25:00|3122.79|3115.09|3124.01|3116.31|3126.93|3119.23|3120.22|3112.52|1034
1645007400000|2022-02-16 10:30:00|3123.98|3116.28|3125|3117.3|3128.46|3120.76|3122.53|3114.83|980
1645007700000|2022-02-16 10:35:00|3125.15|3117.45|3128.36|3120.66|3131.13|3123.43|3123.37|3115.67|843
1645008000000|2022-02-16 10:40:00|3127.9|3120.2|3133.72|3126.02|3134.06|3126.36|3127.35|3119.65|955
1645008300000|2022-02-16 10:45:00|3133.76|3126.06|3134.24|3126.54|3134.81|3127.11|3130.93|3123.23|905
1645008600000|2022-02-16 10:50:00|3134.23|3126.53|3136.54|3128.84|3137.07|3129.37|3133.51|3125.81|887
1645008900000|2022-02-16 10:55:00|3136.53|3128.83|3136.13|3128.43|3137.72|3130.02|3134.47|3126.77|795
1645009200000|2022-02-16 11:00:00|3136.11|3128.41|3145.79|3138.09|3146.63|3138.93|3135.43|3127.73|912
1645009500000|2022-02-16 11:05:00|3145.78|3138.08|3142.12|3134.42|3145.94|3138.24|3140.58|3132.88|834
1645009800000|2022-02-16 11:10:00|3142.01|3134.31|3137.3|3129.6|3142.2|3134.5|3137.3|3129.6|731
1645010100000|2022-02-16 11:15:00|3137.49|3129.79|3140.07|3132.37|3141.54|3133.84|3137.26|3129.56|819
1645010400000|2022-02-16 11:20:00|3140.22|3132.52|3138.86|3131.16|3142.14|3134.44|3138.01|3130.31|855
1645010700000|2022-02-16 11:25:00|3138.9|3131.2|3135.85|3128.15|3138.91|3131.21|3133.69|3125.99|813
1645011000000|2022-02-16 11:30:00|3135.86|3128.16|3136.8|3129.1|3138.81|3131.11|3134.37|3126.67|847
1645011300000|2022-02-16 11:35:00|3136.78|3129.08|3145.37|3137.67|3145.62|3137.92|3135.88|3128.18|771
1645011600000|2022-02-16 11:40:00|3145.42|3137.72|3140.5|3132.8|3145.42|3137.72|3140.13|3132.43|765
1645011900000|2022-02-16 11:45:00|3140.48|3132.78|3141.54|3133.84|3143.82|3136.12|3140.48|3132.78|874
1645012200000|2022-02-16 11:50:00|3141.51|3133.81|3142.15|3134.45|3143.21|3135.51|3140.91|3133.21|670
1645012500000|2022-02-16 11:55:00|3142.19|3134.49|3141.73|3134.03|3145.68|3137.98|3140.97|3133.27|679
1645012800000|2022-02-16 12:00:00|3141.43|3133.73|3145.24|3137.54|3145.69|3137.99|3139.71|3132.01|706
1645013100000|2022-02-16 12:05:00|3145.27|3137.57|3136.98|3129.28|3148.44|3140.74|3136.79|3129.09|900
1645013400000|2022-02-16 12:10:00|3136.91|3129.21|3128.1|3120.4|3137.09|3129.39|3128.1|3120.4|1019
1645013700000|2022-02-16 12:15:00|3128.13|3120.43|3131.63|3123.93|3132.67|3124.97|3125.55|3117.85|799
1645014000000|2022-02-16 12:20:00|3131.62|3123.92|3136.35|3128.65|3136.87|3129.17|3130.32|3122.62|895
1645014300000|2022-02-16 12:25:00|3136.33|3128.63|3136.43|3128.73|3140.1|3132.4|3135.05|3127.35|894
1645014600000|2022-02-16 12:30:00|3136.34|3128.64|3142.85|3135.15|3142.9|3135.2|3134.55|3126.85|891
1645014900000|2022-02-16 12:35:00|3142.83|3135.13|3127.77|3120.07|3142.83|3135.13|3125.63|3117.93|990
1645015200000|2022-02-16 12:40:00|3127.78|3120.08|3119.82|3112.12|3128.67|3120.97|3119.2|3111.5|968
1645015500000|2022-02-16 12:45:00|3119.88|3112.18|3123.61|3115.91|3124.27|3116.57|3119.42|3111.72|938
1645015800000|2022-02-16 12:50:00|3123.6|3115.9|3122.76|3115.06|3127.73|3120.03|3122.46|3114.76|990
1645016100000|2022-02-16 12:55:00|3122.71|3115.01|3123.69|3115.99|3123.69|3115.99|3116.53|3108.83|995
1645016400000|2022-02-16 13:00:00|3123.76|3116.06|3118.57|3110.87|3126.67|3118.97|3116.85|3109.15|949
1645016700000|2022-02-16 13:05:00|3118.59|3110.89|3122.33|3114.63|3122.56|3114.86|3111.57|3103.87|977
1645017000000|2022-02-16 13:10:00|3122.05|3114.35|3125.51|3117.81|3127.78|3120.08|3121.94|3114.24|903
1645017300000|2022-02-16 13:15:00|3125.86|3118.16|3121.61|3113.91|3126.92|3119.22|3121.5|3113.8|910
1645017600000|2022-02-16 13:20:00|3121.54|3113.84|3123.11|3115.41|3125.48|3117.78|3120.79|3113.09|890
1645017900000|2022-02-16 13:25:00|3123.1|3115.4|3118.35|3110.65|3123.2|3115.5|3117.95|3110.25|900
1645018200000|2022-02-16 13:30:00|3118.25|3110.55|3103.37|3095.67|3126.6|3118.9|3102.69|3094.99|1122
1645018500000|2022-02-16 13:35:00|3102.68|3094.98|3107.41|3099.71|3111.3|3103.6|3096.98|3089.28|1108
1645018800000|2022-02-16 13:40:00|3107.49|3099.79|3097.99|3090.29|3107.49|3099.79|3095.03|3087.33|1099
1645019100000|2022-02-16 13:45:00|3097.35|3089.65|3076.72|3069.02|3103.06|3095.36|3074.1|3066.4|1092
1645019400000|2022-02-16 13:50:00|3076.53|3068.83|3080.65|3072.95|3081.64|3073.94|3069.85|3062.15|1112
1645019700000|2022-02-16 13:55:00|3080.39|3072.69|3077.23|3069.53|3080.52|3072.82|3069.97|3062.27|1081
1645020000000|2022-02-16 14:00:00|3077.24|3069.54|3082.26|3074.56|3083.53|3075.83|3071.87|3064.17|1037
1645020300000|2022-02-16 14:05:00|3082.47|3074.77|3079.79|3072.09|3086.56|3078.86|3076.72|3069.02|991
1645020600000|2022-02-16 14:10:00|3079.81|3072.11|3077.03|3069.33|3082.67|3074.97|3076.93|3069.23|1022
1645020900000|2022-02-16 14:15:00|3077.01|3069.31|3078.75|3071.05|3083.96|3076.26|3075.92|3068.22|999
1645021200000|2022-02-16 14:20:00|3078.73|3071.03|3068.07|3060.37|3079.26|3071.56|3062.36|3054.66|1040
1645021500000|2022-02-16 14:25:00|3067.68|3059.98|3069.89|3062.19|3070.82|3063.12|3059.28|3051.58|1034
1645021800000|2022-02-16 14:30:00|3070.01|3062.31|3078.87|3071.17|3080.54|3072.84|3063.64|3055.94|1110
1645022100000|2022-02-16 14:35:00|3078.83|3071.13|3073.53|3065.83|3078.83|3071.13|3071.5|3063.8|1103
1645022400000|2022-02-16 14:40:00|3073.49|3065.79|3066.88|3059.18|3078.24|3070.54|3066.83|3059.13|1103
1645022700000|2022-02-16 14:45:00|3066.87|3059.17|3067.49|3059.79|3073.67|3065.97|3063.27|3055.57|1070
1645023000000|2022-02-16 14:50:00|3067.36|3059.66|3064.83|3057.13|3070.09|3062.39|3057.85|3050.15|1124
1645023300000|2022-02-16 14:55:00|3064.95|3057.25|3067.63|3059.93|3068.43|3060.73|3060.11|3052.41|1081
1645023600000|2022-02-16 15:00:00|3067.57|3059.87|3078.98|3071.28|3080.2|3072.5|3063.05|3055.35|1099
1645023900000|2022-02-16 15:05:00|3079.08|3071.38|3074.16|3066.46|3081.4|3073.7|3073.84|3066.14|1025
1645024200000|2022-02-16 15:10:00|3074.09|3066.39|3074.78|3067.08|3079.67|3071.97|3069.29|3061.59|966
1645024500000|2022-02-16 15:15:00|3074.82|3067.12|3066.56|3058.86|3075.94|3068.24|3065.3|3057.6|1044
1645024800000|2022-02-16 15:20:00|3066.57|3058.87|3073.4|3065.7|3073.93|3066.23|3065.08|3057.38|968
1645025100000|2022-02-16 15:25:00|3073.39|3065.69|3073.99|3066.29|3075.25|3067.55|3071.33|3063.63|1014
1645025400000|2022-02-16 15:30:00|3074.03|3066.33|3066.43|3058.73|3075.12|3067.42|3064.15|3056.45|1000
1645025700000|2022-02-16 15:35:00|3066.77|3059.07|3074.74|3067.04|3076.45|3068.75|3066.64|3058.94|990
1645026000000|2022-02-16 15:40:00|3074.75|3067.05|3078.21|3070.51|3079.28|3071.58|3073.25|3065.55|1003
1645026300000|2022-02-16 15:45:00|3078.36|3070.66|3075.98|3068.28|3081.58|3073.88|3075.04|3067.34|952
1645026600000|2022-02-16 15:50:00|3076|3068.3|3076.31|3068.61|3078.37|3070.67|3072.15|3064.45|962
1645026900000|2022-02-16 15:55:00|3076.3|3068.6|3072.15|3064.45|3076.32|3068.62|3069.55|3061.85|1014
1645027200000|2022-02-16 16:00:00|3072.2|3064.5|3072.56|3064.86|3074.54|3066.84|3069.51|3061.81|897
1645027500000|2022-02-16 16:05:00|3072.63|3064.93|3073.05|3065.35|3075.61|3067.91|3060.97|3053.27|1054
1645027800000|2022-02-16 16:10:00|3072.7|3065|3062.36|3054.66|3073.05|3065.35|3061.92|3054.22|1062
1645028100000|2022-02-16 16:15:00|3062.49|3054.79|3052.93|3045.23|3068.11|3060.41|3050.19|3042.49|1071
1645028400000|2022-02-16 16:20:00|3052.96|3045.26|3065.99|3058.29|3066.12|3058.42|3052.19|3044.49|1046
1645028700000|2022-02-16 16:25:00|3066.33|3058.63|3072.7|3065|3072.7|3065|3065.33|3057.63|786
1645029000000|2022-02-16 16:30:00|3072.47|3064.77|3071.32|3063.62|3077.7|3070|3070.97|3063.27|911
1645029300000|2022-02-16 16:35:00|3071.31|3063.61|3073.81|3066.11|3075.24|3067.54|3070.42|3062.72|847
1645029600000|2022-02-16 16:40:00|3073.82|3066.12|3072.41|3064.71|3075.32|3067.62|3070.64|3062.94|853
1645029900000|2022-02-16 16:45:00|3072.4|3064.7|3080.86|3073.16|3081.12|3073.42|3071.87|3064.17|863
1645030200000|2022-02-16 16:50:00|3080.49|3072.79|3087.75|3080.05|3092.03|3084.33|3080.49|3072.79|953
1645030500000|2022-02-16 16:55:00|3087.63|3079.93|3086.38|3078.68|3092.85|3085.15|3085.66|3077.96|990
1645030800000|2022-02-16 17:00:00|3086.4|3078.7|3087.7|3080|3090.59|3082.89|3085.91|3078.21|846
1645031100000|2022-02-16 17:05:00|3087.69|3079.99|3084.39|3076.69|3087.69|3079.99|3084.02|3076.32|852
1645031400000|2022-02-16 17:10:00|3084.62|3076.92|3079.6|3071.9|3086.66|3078.96|3079.5|3071.8|857
1645031700000|2022-02-16 17:15:00|3079.82|3072.12|3084.16|3076.46|3086.63|3078.93|3079.82|3072.12|924
1645032000000|2022-02-16 17:20:00|3083.93|3076.23|3082.49|3074.79|3085.9|3078.2|3080.4|3072.7|837
1645032300000|2022-02-16 17:25:00|3082.48|3074.78|3087.71|3080.01|3089.1|3081.4|3081.61|3073.91|925
1645032600000|2022-02-16 17:30:00|3087.72|3080.02|3074.65|3066.95|3088.09|3080.39|3074.36|3066.66|993
1645032900000|2022-02-16 17:35:00|3074.66|3066.96|3077.16|3069.46|3078.29|3070.59|3074.09|3066.39|946
1645033200000|2022-02-16 17:40:00|3077.19|3069.49|3078.32|3070.62|3079.17|3071.47|3074.77|3067.07|926
1645033500000|2022-02-16 17:45:00|3078.33|3070.63|3077.84|3070.14|3078.62|3070.92|3073.54|3065.84|920
1645033800000|2022-02-16 17:50:00|3077.92|3070.22|3077|3069.3|3078.47|3070.77|3074.53|3066.83|868
1645034100000|2022-02-16 17:55:00|3076.98|3069.28|3076.4|3068.7|3078.18|3070.48|3074.41|3066.71|822
1645034400000|2022-02-16 18:00:00|3076.23|3068.53|3073.23|3065.53|3080.65|3072.95|3070.99|3063.29|960
1645034700000|2022-02-16 18:05:00|3073.34|3065.64|3082.15|3074.45|3082.81|3075.11|3071.38|3063.68|920
1645035000000|2022-02-16 18:10:00|3082.19|3074.49|3083.37|3075.67|3083.4|3075.7|3079.46|3071.76|910
1645035300000|2022-02-16 18:15:00|3083.39|3075.69|3082.47|3074.77|3085.82|3078.12|3081.68|3073.98|949
1645035600000|2022-02-16 18:20:00|3082.56|3074.86|3090.1|3082.4|3091.44|3083.74|3081.16|3073.46|933
1645035900000|2022-02-16 18:25:00|3090.12|3082.42|3094.1|3086.4|3094.54|3086.84|3086.29|3078.59|861
1645036200000|2022-02-16 18:30:00|3094.14|3086.44|3092.29|3084.59|3094.83|3087.13|3090.66|3082.96|933
1645036500000|2022-02-16 18:35:00|3092.24|3084.54|3097.3|3089.6|3099.96|3092.26|3092.24|3084.54|944
1645036800000|2022-02-16 18:40:00|3097.35|3089.65|3089.52|3081.82|3099.21|3091.51|3088.23|3080.53|895
1645037100000|2022-02-16 18:45:00|3089.55|3081.85|3093.12|3085.42|3094.41|3086.71|3088.42|3080.72|909
1645037400000|2022-02-16 18:50:00|3093.15|3085.45|3100.64|3092.94|3102.49|3094.79|3093.15|3085.45|911
1645037700000|2022-02-16 18:55:00|3100.72|3093.02|3099.55|3091.85|3104.93|3097.23|3097.37|3089.67|891
1645038000000|2022-02-16 19:00:00|3099.56|3091.86|3115.43|3107.73|3124.22|3116.52|3090.73|3083.03|811
1645038300000|2022-02-16 19:05:00|3140.7|3133|3136.55|3128.85|3142.23|3134.53|3135.64|3127.94|265
1645038600000|2022-02-16 19:10:00|3136.61|3128.91|3134.18|3126.48|3137.96|3130.26|3130.16|3122.46|1116
1645038900000|2022-02-16 19:15:00|3133.88|3126.18|3154.95|3147.25|3158.11|3150.41|3133.88|3126.18|1137
1645039200000|2022-02-16 19:20:00|3155.16|3147.46|3168.25|3160.55|3172.94|3165.24|3152.69|3144.99|1114
1645039500000|2022-02-16 19:25:00|3168.03|3160.33|3184.24|3176.54|3188.32|3180.62|3167.54|3159.84|1097
1645039800000|2022-02-16 19:30:00|3184.69|3176.99|3180.22|3172.52|3192.63|3184.93|3180.22|3172.52|1119
1645040100000|2022-02-16 19:35:00|3180.24|3172.54|3177|3169.3|3188.27|3180.57|3173.71|3166.01|1100
1645040400000|2022-02-16 19:40:00|3177.15|3169.45|3168.68|3160.98|3178.07|3170.37|3168.33|3160.63|1042
1645040700000|2022-02-16 19:45:00|3168.69|3160.99|3162.97|3155.27|3174.71|3167.01|3161.33|3153.63|1081
1645041000000|2022-02-16 19:50:00|3162.98|3155.28|3171.24|3163.54|3174.7|3167|3162.68|3154.98|913
1645041300000|2022-02-16 19:55:00|3171.33|3163.63|3175.23|3167.53|3176.92|3169.22|3170.7|3163|986
1645041600000|2022-02-16 20:00:00|3175.05|3167.35|3184.1|3176.4|3184.11|3176.41|3172.46|3164.76|1037
1645041900000|2022-02-16 20:05:00|3184.12|3176.42|3172.8|3165.1|3184.65|3176.95|3171.16|3163.46|1039
1645042200000|2022-02-16 20:10:00|3172.83|3165.13|3171.88|3164.18|3173.68|3165.98|3169|3161.3|990
1645042500000|2022-02-16 20:15:00|3172.04|3164.34|3182.07|3174.37|3182.29|3174.59|3168.16|3160.46|955
1645042800000|2022-02-16 20:20:00|3181.59|3173.89|3175.87|3168.17|3181.64|3173.94|3174.85|3167.15|1017
1645043100000|2022-02-16 20:25:00|3175.75|3168.05|3176.73|3169.03|3178.15|3170.45|3173.59|3165.89|975
1645043400000|2022-02-16 20:30:00|3176.71|3169.01|3168.65|3160.95|3177.45|3169.75|3164.91|3157.21|1043
1645043700000|2022-02-16 20:35:00|3168.64|3160.94|3167.31|3159.61|3168.8|3161.1|3164.95|3157.25|1011
1645044000000|2022-02-16 20:40:00|3167.44|3159.74|3166.13|3158.43|3168.31|3160.61|3165.31|3157.61|911
1645044300000|2022-02-16 20:45:00|3166.25|3158.55|3163.75|3156.05|3168.01|3160.31|3162.8|3155.1|1058
1645044600000|2022-02-16 20:50:00|3163.65|3155.95|3159.79|3152.09|3167.04|3159.34|3158.08|3150.38|1017
1645044900000|2022-02-16 20:55:00|3159.41|3151.71|3153.72|3146.02|3160.46|3152.76|3152.33|3144.63|994
1645045200000|2022-02-16 21:00:00|3153.73|3146.03|3161.74|3154.04|3161.85|3154.15|3152.43|3144.73|820
1645045500000|2022-02-16 21:05:00|3161.75|3154.05|3163.47|3155.77|3164.76|3157.06|3159.24|3151.54|798
1645045800000|2022-02-16 21:10:00|3163.33|3155.63|3159.98|3152.28|3165.16|3157.46|3159.82|3152.12|857
1645046100000|2022-02-16 21:15:00|3160.22|3152.52|3159.24|3151.54|3160.65|3152.95|3158.92|3151.22|728
1645046400000|2022-02-16 21:20:00|3159.17|3151.47|3156.4|3148.7|3160.74|3153.04|3154.9|3147.2|966
1645046700000|2022-02-16 21:25:00|3156.42|3148.72|3154.86|3147.16|3157.45|3149.75|3154.61|3146.91|880
1645047000000|2022-02-16 21:30:00|3154.87|3147.17|3152.28|3144.58|3155.67|3147.97|3152.08|3144.38|894
1645047300000|2022-02-16 21:35:00|3152.26|3144.56|3146.39|3138.69|3153.07|3145.37|3146.36|3138.66|738
1645047600000|2022-02-16 21:40:00|3146.41|3138.71|3145.77|3138.07|3147.84|3140.14|3144.18|3136.48|750
1645047900000|2022-02-16 21:45:00|3145.84|3138.14|3137.43|3129.73|3146.02|3138.32|3135.84|3128.14|785
1645048200000|2022-02-16 21:50:00|3137.42|3129.72|3138.8|3131.1|3139.89|3132.19|3131.84|3124.14|915
1645048500000|2022-02-16 21:55:00|3138.79|3131.09|3144.87|3137.17|3144.94|3137.24|3136.73|3129.03|894
1645048800000|2022-02-16 22:00:00|3144.96|3137.26|3139.82|3132.12|3145.28|3137.58|3139.29|3131.59|794
1645049100000|2022-02-16 22:05:00|3139.83|3132.13|3138.6|3130.9|3139.86|3132.16|3130.67|3122.97|856
1645049400000|2022-02-16 22:10:00|3138.8|3131.1|3139.95|3132.25|3140.05|3132.35|3137.78|3130.08|759
1645049700000|2022-02-16 22:15:00|3139.94|3132.24|3140.37|3132.67|3144.45|3136.75|3139.94|3132.24|823
1645050000000|2022-02-16 22:20:00|3140.59|3132.89|3149.85|3142.15|3149.97|3142.27|3139.76|3132.06|797
1645050300000|2022-02-16 22:25:00|3149.46|3141.76|3151.41|3143.71|3151.96|3144.26|3149.41|3141.71|824
1645050600000|2022-02-16 22:30:00|3151.59|3143.89|3154.22|3146.52|3155.09|3147.39|3150.94|3143.24|661
1645050900000|2022-02-16 22:35:00|3154.23|3146.53|3147.15|3139.45|3154.26|3146.56|3146.65|3138.95|713
1645051200000|2022-02-16 22:40:00|3147.48|3139.78|3153.53|3145.83|3153.53|3145.83|3146.48|3138.78|732
1645051500000|2022-02-16 22:45:00|3153.5|3145.8|3146.16|3138.46|3156.63|3148.93|3137.28|3129.58|840
1645051800000|2022-02-16 22:50:00|3146.06|3138.36|3143.7|3136|3146.14|3138.44|3139.49|3131.79|938
1645052100000|2022-02-16 22:55:00|3143.71|3136.01|3141.96|3134.26|3144.19|3136.49|3139.04|3131.34|873
1645052400000|2022-02-16 23:00:00|3141.97|3134.27|3146.45|3138.75|3148.11|3140.41|3139.88|3132.18|916
1645052700000|2022-02-16 23:05:00|3146.5|3138.8|3152.69|3144.99|3152.89|3145.19|3144.33|3136.63|859
1645053000000|2022-02-16 23:10:00|3152.65|3144.95|3149.52|3141.82|3155.22|3147.52|3147.41|3139.71|768
1645053300000|2022-02-16 23:15:00|3149.56|3141.86|3151.61|3143.91|3155.16|3147.46|3149.16|3141.46|706
1645053600000|2022-02-16 23:20:00|3151.8|3144.1|3153.92|3146.22|3154.42|3146.72|3150.38|3142.68|656
1645053900000|2022-02-16 23:25:00|3153.63|3145.93|3158.27|3150.57|3162.07|3154.37|3153.51|3145.81|744
1645054200000|2022-02-16 23:30:00|3158.28|3150.58|3153.75|3146.05|3158.71|3151.01|3153.64|3145.94|848
1645054500000|2022-02-16 23:35:00|3153.63|3145.93|3153.24|3145.54|3156.44|3148.74|3151.15|3143.45|791
1645054800000|2022-02-16 23:40:00|3153.27|3145.57|3146.16|3138.46|3153.42|3145.72|3146.16|3138.46|765
1645055100000|2022-02-16 23:45:00|3146.18|3138.48|3141.86|3134.16|3147.39|3139.69|3140.71|3133.01|844
1645055400000|2022-02-16 23:50:00|3141.88|3134.18|3132.38|3124.68|3142.38|3134.68|3127.6|3119.9|921
1645055700000|2022-02-16 23:55:00|3132.4|3124.7|3127.38|3119.68|3133.43|3125.73|3123.98|3116.28|976
1645056000000|2022-02-17 00:00:00|3127.88|3120.18|3128.16|3120.46|3139.3|3131.6|3127.48|3119.78|1022
1645056300000|2022-02-17 00:05:00|3128.2|3120.5|3133.37|3125.67|3136.14|3128.44|3127.31|3119.61|1005
1645056600000|2022-02-17 00:10:00|3133.38|3125.68|3133.39|3125.69|3138.15|3130.45|3131.69|3123.99|1036
1645056900000|2022-02-17 00:15:00|3133.41|3125.71|3136.91|3129.21|3137.09|3129.39|3129.07|3121.37|1058
1645057200000|2022-02-17 00:20:00|3137.33|3129.63|3138.08|3130.38|3140.05|3132.35|3134.71|3127.01|1007
1645057500000|2022-02-17 00:25:00|3137.95|3130.25|3141.68|3133.98|3145.24|3137.54|3137.73|3130.03|976
1645057800000|2022-02-17 00:30:00|3141.7|3134|3149.34|3141.64|3150.14|3142.44|3141.53|3133.83|959
1645058100000|2022-02-17 00:35:00|3149.53|3141.83|3147.62|3139.92|3149.53|3141.83|3144.93|3137.23|1005
1645058400000|2022-02-17 00:40:00|3147.8|3140.1|3148.95|3141.25|3148.95|3141.25|3146.24|3138.54|920
1645058700000|2022-02-17 00:45:00|3148.97|3141.27|3150.41|3142.71|3150.98|3143.28|3145.32|3137.62|933
1645059000000|2022-02-17 00:50:00|3150.4|3142.7|3155.12|3147.42|3155.28|3147.58|3149.25|3141.55|881
1645059300000|2022-02-17 00:55:00|3155.13|3147.43|3156.92|3149.22|3159.8|3152.1|3154.98|3147.28|904
1645059600000|2022-02-17 01:00:00|3156.82|3149.12|3158.93|3151.23|3160.01|3152.31|3154.41|3146.71|915
1645059900000|2022-02-17 01:05:00|3158.81|3151.11|3155.56|3147.86|3161.11|3153.41|3155.03|3147.33|940
1645060200000|2022-02-17 01:10:00|3155.62|3147.92|3152.1|3144.4|3165.75|3158.05|3151.03|3143.33|1025
1645060500000|2022-02-17 01:15:00|3151.8|3144.1|3155.34|3147.64|3155.52|3147.82|3147.67|3139.97|963
1645060800000|2022-02-17 01:20:00|3155.24|3147.54|3154.4|3146.7|3158.09|3150.39|3152.62|3144.92|899
1645061100000|2022-02-17 01:25:00|3154.45|3146.75|3153.79|3146.09|3157.61|3149.91|3152.14|3144.44|835
1645061400000|2022-02-17 01:30:00|3153.78|3146.08|3150.84|3143.14|3154.07|3146.37|3149.6|3141.9|819
1645061700000|2022-02-17 01:35:00|3150.96|3143.26|3144.7|3137|3151.1|3143.4|3144|3136.3|797
1645062000000|2022-02-17 01:40:00|3144.69|3136.99|3143.1|3135.4|3146.87|3139.17|3141.81|3134.11|754
1645062300000|2022-02-17 01:45:00|3143.11|3135.41|3143.36|3135.66|3146.03|3138.33|3142.85|3135.15|769
1645062600000|2022-02-17 01:50:00|3143.28|3135.58|3144.36|3136.66|3144.68|3136.98|3142.05|3134.35|703
1645062900000|2022-02-17 01:55:00|3144.37|3136.67|3148.55|3140.85|3149.07|3141.37|3143.71|3136.01|709
1645063200000|2022-02-17 02:00:00|3148.54|3140.84|3148.85|3141.15|3149.32|3141.62|3147.1|3139.4|710
1645063500000|2022-02-17 02:05:00|3148.89|3141.19|3155.71|3148.01|3155.9|3148.2|3147.01|3139.31|836
1645063800000|2022-02-17 02:10:00|3155.7|3148|3154.4|3146.7|3157|3149.3|3153.75|3146.05|687
1645064100000|2022-02-17 02:15:00|3154.22|3146.52|3142.86|3135.16|3155.6|3147.9|3142.35|3134.65|803
1645064400000|2022-02-17 02:20:00|3142.87|3135.17|3127.2|3119.5|3143.37|3135.67|3124.93|3117.23|999
1645064700000|2022-02-17 02:25:00|3127.17|3119.47|3130.7|3123|3133.25|3125.55|3127.17|3119.47|793
1645065000000|2022-02-17 02:30:00|3130.68|3122.98|3136.62|3128.92|3137.78|3130.08|3129.97|3122.27|806
1645065300000|2022-02-17 02:35:00|3136.6|3128.9|3136.92|3129.22|3138.27|3130.57|3134.36|3126.66|726
1645065600000|2022-02-17 02:40:00|3136.87|3129.17|3138.63|3130.93|3140.54|3132.84|3136.48|3128.78|723
1645065900000|2022-02-17 02:45:00|3138.44|3130.74|3134.7|3127|3139.24|3131.54|3130.99|3123.29|876
1645066200000|2022-02-17 02:50:00|3134.62|3126.92|3139.36|3131.66|3144.12|3136.42|3134.53|3126.83|933
1645066500000|2022-02-17 02:55:00|3139.45|3131.75|3138.56|3130.86|3139.98|3132.28|3134.78|3127.08|833
1645066800000|2022-02-17 03:00:00|3138.31|3130.61|3137.58|3129.88|3139.36|3131.66|3136.02|3128.32|741
1645067100000|2022-02-17 03:05:00|3137.6|3129.9|3131.49|3123.79|3137.7|3130|3130.97|3123.27|971
1645067400000|2022-02-17 03:10:00|3131.62|3123.92|3126.72|3119.02|3132.54|3124.84|3126.72|3119.02|1015
1645067700000|2022-02-17 03:15:00|3126.24|3118.54|3123.13|3115.43|3126.58|3118.88|3119.18|3111.48|987
1645068000000|2022-02-17 03:20:00|3123.01|3115.31|3124|3116.3|3125.32|3117.62|3123.01|3115.31|797
1645068300000|2022-02-17 03:25:00|3123.99|3116.29|3121.7|3114|3130.98|3123.28|3121.14|3113.44|842
1645068600000|2022-02-17 03:30:00|3121.75|3114.05|3115.79|3108.09|3122.05|3114.35|3113.21|3105.51|863
1645068900000|2022-02-17 03:35:00|3115.78|3108.08|3106.5|3098.8|3117.42|3109.72|3105.51|3097.81|991
1645069200000|2022-02-17 03:40:00|3106.51|3098.81|3102.2|3094.5|3112.85|3105.15|3098.5|3090.8|978
1645069500000|2022-02-17 03:45:00|3102.31|3094.61|3106.82|3099.12|3108.83|3101.13|3102.25|3094.55|874
1645069800000|2022-02-17 03:50:00|3107.27|3099.57|3102.9|3095.2|3111.02|3103.32|3101.48|3093.78|899
1645070100000|2022-02-17 03:55:00|3102.92|3095.22|3089.18|3081.48|3103.68|3095.98|3088.74|3081.04|1041
1645070400000|2022-02-17 04:00:00|3089.29|3081.59|3067.18|3059.48|3089.29|3081.59|3064.84|3057.14|1120
1645070700000|2022-02-17 04:05:00|3067.06|3059.36|3065.04|3057.34|3071.05|3063.35|3057.63|3049.93|1046
1645071000000|2022-02-17 04:10:00|3065.07|3057.37|3077.61|3069.91|3079.8|3072.1|3063.2|3055.5|1017
1645071300000|2022-02-17 04:15:00|3077.65|3069.95|3077.54|3069.84|3082.01|3074.31|3073.99|3066.29|1010
1645071600000|2022-02-17 04:20:00|3077.31|3069.61|3077.87|3070.17|3080.21|3072.51|3066.48|3058.78|998
1645071900000|2022-02-17 04:25:00|3077.53|3069.83|3070.82|3063.12|3077.53|3069.83|3068.18|3060.48|864
1645072200000|2022-02-17 04:30:00|3071.24|3063.54|3079.94|3072.24|3081.33|3073.63|3069.21|3061.51|1004
1645072500000|2022-02-17 04:35:00|3079.82|3072.12|3075.8|3068.1|3080.82|3073.12|3074.7|3067|811
1645072800000|2022-02-17 04:40:00|3075.79|3068.09|3073.32|3065.62|3076.54|3068.84|3072.62|3064.92|592
1645073100000|2022-02-17 04:45:00|3073.31|3065.61|3077.79|3070.09|3079.98|3072.28|3072.67|3064.97|649
1645073400000|2022-02-17 04:50:00|3077.74|3070.04|3069.2|3061.5|3078.56|3070.86|3069.2|3061.5|717
1645073700000|2022-02-17 04:55:00|3069.15|3061.45|3069.86|3062.16|3072.01|3064.31|3067.02|3059.32|775
1645074000000|2022-02-17 05:00:00|3069.84|3062.14|3064.33|3056.63|3069.84|3062.14|3058.74|3051.04|964
1645074300000|2022-02-17 05:05:00|3064.24|3056.54|3072.87|3065.17|3074.36|3066.66|3063.79|3056.09|940
1645074600000|2022-02-17 05:10:00|3072.92|3065.22|3072.74|3065.04|3076.03|3068.33|3070.83|3063.13|918
1645074900000|2022-02-17 05:15:00|3072.72|3065.02|3076.7|3069|3080.34|3072.64|3071.2|3063.5|910
1645075200000|2022-02-17 05:20:00|3076.71|3069.01|3073.31|3065.61|3077.05|3069.35|3072.62|3064.92|809
1645075500000|2022-02-17 05:25:00|3073.19|3065.49|3076.65|3068.95|3076.96|3069.26|3072.8|3065.1|859
1645075800000|2022-02-17 05:30:00|3076.5|3068.8|3077.85|3070.15|3079.2|3071.5|3074.32|3066.62|863
1645076100000|2022-02-17 05:35:00|3077.9|3070.2|3072.58|3064.88|3080.54|3072.84|3071.8|3064.1|909
1645076400000|2022-02-17 05:40:00|3072.82|3065.12|3073.5|3065.8|3073.94|3066.24|3070.99|3063.29|718
1645076700000|2022-02-17 05:45:00|3073.43|3065.73|3068.91|3061.21|3073.45|3065.75|3068.23|3060.53|818
1645077000000|2022-02-17 05:50:00|3068.95|3061.25|3068.75|3061.05|3070.53|3062.83|3066.05|3058.35|811
1645077300000|2022-02-17 05:55:00|3068.74|3061.04|3074.11|3066.41|3077.01|3069.31|3068.53|3060.83|789
1645077600000|2022-02-17 06:00:00|3074.12|3066.42|3076.99|3069.29|3082.96|3075.26|3069.28|3061.58|851
1645077900000|2022-02-17 06:05:00|3077.01|3069.31|3074.55|3066.85|3077.66|3069.96|3074.35|3066.65|789
1645078200000|2022-02-17 06:10:00|3074.6|3066.9|3075.55|3067.85|3077.41|3069.71|3073.37|3065.67|840
1645078500000|2022-02-17 06:15:00|3075.64|3067.94|3081.21|3073.51|3081.21|3073.51|3075.35|3067.65|768
1645078800000|2022-02-17 06:20:00|3081.28|3073.58|3084.4|3076.7|3085.42|3077.72|3080.56|3072.86|743
1645079100000|2022-02-17 06:25:00|3084.32|3076.62|3093.36|3085.66|3094.75|3087.05|3083.9|3076.2|857
1645079400000|2022-02-17 06:30:00|3093.38|3085.68|3094.74|3087.04|3095.02|3087.32|3088.85|3081.15|1008
1645079700000|2022-02-17 06:35:00|3094.72|3087.02|3096.65|3088.95|3098.24|3090.54|3092.63|3084.93|925
1645080000000|2022-02-17 06:40:00|3096.63|3088.93|3104.54|3096.84|3107.32|3099.62|3096.56|3088.86|921
1645080300000|2022-02-17 06:45:00|3104.46|3096.76|3103.59|3095.89|3108.53|3100.83|3102.9|3095.2|698
1645080600000|2022-02-17 06:50:00|3103.72|3096.02|3106.05|3098.35|3107.07|3099.37|3102.89|3095.19|786
1645080900000|2022-02-17 06:55:00|3106.04|3098.34|3105.08|3097.38|3110.61|3102.91|3104.09|3096.39|804
1645081200000|2022-02-17 07:00:00|3105.06|3097.36|3099.56|3091.86|3107|3099.3|3099.5|3091.8|778
1645081500000|2022-02-17 07:05:00|3099.53|3091.83|3096.72|3089.02|3102.03|3094.33|3092.56|3084.86|844
1645081800000|2022-02-17 07:10:00|3096.65|3088.95|3093.8|3086.1|3098.8|3091.1|3092.85|3085.15|842
1645082100000|2022-02-17 07:15:00|3093.73|3086.03|3093.17|3085.47|3096.06|3088.36|3092.55|3084.85|770
1645082400000|2022-02-17 07:20:00|3092.98|3085.28|3097.1|3089.4|3098.17|3090.47|3092.16|3084.46|774
1645082700000|2022-02-17 07:25:00|3097.14|3089.44|3087.81|3080.11|3097.33|3089.63|3087.44|3079.74|782
1645083000000|2022-02-17 07:30:00|3087.77|3080.07|3097.42|3089.72|3097.42|3089.72|3085.58|3077.88|870
1645083300000|2022-02-17 07:35:00|3097.45|3089.75|3095.06|3087.36|3098.01|3090.31|3094.5|3086.8|706
1645083600000|2022-02-17 07:40:00|3095.07|3087.37|3105.97|3098.27|3106.07|3098.37|3093.45|3085.75|838
1645083900000|2022-02-17 07:45:00|3105.9|3098.2|3113.53|3105.83|3115.08|3107.38|3105.9|3098.2|972
1645084200000|2022-02-17 07:50:00|3113.35|3105.65|3111.86|3104.16|3114.33|3106.63|3109.33|3101.63|855
1645084500000|2022-02-17 07:55:00|3111.72|3104.02|3114.48|3106.78|3116.58|3108.88|3111.29|3103.59|722
1645084800000|2022-02-17 08:00:00|3114.65|3106.95|3124.27|3116.57|3124.27|3116.57|3112.89|3105.19|971
1645085100000|2022-02-17 08:05:00|3124.32|3116.62|3137.58|3129.88|3140.97|3133.27|3119.78|3112.08|1025
1645085400000|2022-02-17 08:10:00|3137.66|3129.96|3132.24|3124.54|3139.16|3131.46|3131.7|3124|996
1645085700000|2022-02-17 08:15:00|3132.43|3124.73|3132.66|3124.96|3137.14|3129.44|3128.73|3121.03|987
1645086000000|2022-02-17 08:20:00|3132.6|3124.9|3125.73|3118.03|3134.03|3126.33|3125.67|3117.97|828
1645086300000|2022-02-17 08:25:00|3125.63|3117.93|3089.32|3081.62|3126.31|3118.61|3089.19|3081.49|975
1645086600000|2022-02-17 08:30:00|3089.15|3081.45|3067.15|3059.45|3089.91|3082.21|3060.96|3053.26|1142
1645086900000|2022-02-17 08:35:00|3066.71|3059.01|3056.91|3049.21|3067.81|3060.11|3042.46|3034.76|1134
1645087200000|2022-02-17 08:40:00|3056.95|3049.25|3070.68|3062.98|3075.39|3067.69|3052.84|3045.14|1080
1645087500000|2022-02-17 08:45:00|3070.67|3062.97|3068.88|3061.18|3070.75|3063.05|3053.87|3046.17|1088
1645087800000|2022-02-17 08:50:00|3068.46|3060.76|3069.22|3061.52|3074.21|3066.51|3065.28|3057.58|1027
1645088100000|2022-02-17 08:55:00|3069.33|3061.63|3070.76|3063.06|3073.53|3065.83|3060.76|3053.06|979
1645088400000|2022-02-17 09:00:00|3070.65|3062.95|3064.23|3056.53|3077.35|3069.65|3064.17|3056.47|1005
1645088700000|2022-02-17 09:05:00|3064.17|3056.47|3063.72|3056.02|3067.3|3059.6|3059.75|3052.05|1000
1645089000000|2022-02-17 09:10:00|3063.83|3056.13|3064.1|3056.4|3066.42|3058.72|3063.42|3055.72|883
1645089300000|2022-02-17 09:15:00|3063.97|3056.27|3053.18|3045.48|3066.9|3059.2|3049|3041.3|891
1645089600000|2022-02-17 09:20:00|3053.17|3045.47|3059.37|3051.67|3059.75|3052.05|3040.7|3033|1108
1645089900000|2022-02-17 09:25:00|3059.15|3051.45|3065.44|3057.74|3066.56|3058.86|3054.5|3046.8|1053
1645090200000|2022-02-17 09:30:00|3065.68|3057.98|3062.09|3054.39|3069.07|3061.37|3062.09|3054.39|1026
1645090500000|2022-02-17 09:35:00|3062.12|3054.42|3058.14|3050.44|3064.59|3056.89|3057.62|3049.92|1004
1645090800000|2022-02-17 09:40:00|3058.03|3050.33|3059.54|3051.84|3069.02|3061.32|3058.03|3050.33|940
1645091100000|2022-02-17 09:45:00|3059.69|3051.99|3064.95|3057.25|3067.12|3059.42|3056.56|3048.86|939
1645091400000|2022-02-17 09:50:00|3064.91|3057.21|3065.96|3058.26|3070.46|3062.76|3062.34|3054.64|912
1645091700000|2022-02-17 09:55:00|3065.98|3058.28|3065.75|3058.05|3067.23|3059.53|3063.56|3055.86|846
1645092000000|2022-02-17 10:00:00|3065.76|3058.06|3070.99|3063.29|3072.72|3065.02|3061.21|3053.51|929
1645092300000|2022-02-17 10:05:00|3070.94|3063.24|3075.3|3067.6|3076.3|3068.6|3070.94|3063.24|925
1645092600000|2022-02-17 10:10:00|3075.22|3067.52|3082.18|3074.48|3082.48|3074.78|3074.18|3066.48|907
1645092900000|2022-02-17 10:15:00|3082.12|3074.42|3078.61|3070.91|3082.13|3074.43|3075.74|3068.04|886
1645093200000|2022-02-17 10:20:00|3078.45|3070.75|3074.66|3066.96|3078.45|3070.75|3071.27|3063.57|899
1645093500000|2022-02-17 10:25:00|3074.68|3066.98|3070.42|3062.72|3075.16|3067.46|3068.95|3061.25|857
1645093800000|2022-02-17 10:30:00|3070.43|3062.73|3065.7|3058|3074.76|3067.06|3063.14|3055.44|913
1645094100000|2022-02-17 10:35:00|3065.69|3057.99|3064.25|3056.55|3068.75|3061.05|3060.85|3053.15|876
1645094400000|2022-02-17 10:40:00|3064.26|3056.56|3063.9|3056.2|3068.07|3060.37|3063.06|3055.36|822
1645094700000|2022-02-17 10:45:00|3063.91|3056.21|3061.01|3053.31|3067.51|3059.81|3055.81|3048.11|1051
1645095000000|2022-02-17 10:50:00|3060.97|3053.27|3061.31|3053.61|3063.77|3056.07|3058.5|3050.8|823
1645095300000|2022-02-17 10:55:00|3061.3|3053.6|3054.99|3047.29|3061.31|3053.61|3044.81|3037.11|1019
1645095600000|2022-02-17 11:00:00|3055.08|3047.38|3058.04|3050.34|3062.37|3054.67|3052.14|3044.44|1008
1645095900000|2022-02-17 11:05:00|3058.09|3050.39|3053.02|3045.32|3058.09|3050.39|3048.76|3041.06|951
1645096200000|2022-02-17 11:10:00|3052.99|3045.29|3065.29|3057.59|3065.76|3058.06|3052.48|3044.78|954
1645096500000|2022-02-17 11:15:00|3065.35|3057.65|3064.52|3056.82|3065.42|3057.72|3060.76|3053.06|909
1645096800000|2022-02-17 11:20:00|3064.6|3056.9|3064.68|3056.98|3068.47|3060.77|3061.18|3053.48|936
1645097100000|2022-02-17 11:25:00|3064.69|3056.99|3061.14|3053.44|3064.69|3056.99|3060.17|3052.47|774
1645097400000|2022-02-17 11:30:00|3061.09|3053.39|3065.48|3057.78|3068.37|3060.67|3057.4|3049.7|940
1645097700000|2022-02-17 11:35:00|3065.29|3057.59|3057.72|3050.02|3066.21|3058.51|3055.61|3047.91|908
1645098000000|2022-02-17 11:40:00|3057.46|3049.76|3065.04|3057.34|3065.35|3057.65|3057.32|3049.62|892
1645098300000|2022-02-17 11:45:00|3065.05|3057.35|3070.78|3063.08|3071.25|3063.55|3063|3055.3|828
1645098600000|2022-02-17 11:50:00|3070.8|3063.1|3065.17|3057.47|3070.8|3063.1|3063.26|3055.56|912
1645098900000|2022-02-17 11:55:00|3065.21|3057.51|3071.44|3063.74|3073.41|3065.71|3064.63|3056.93|886
1645099200000|2022-02-17 12:00:00|3071.41|3063.71|3085.78|3078.08|3088.43|3080.73|3069.2|3061.5|974
1645099500000|2022-02-17 12:05:00|3085.61|3077.91|3090.24|3082.54|3091.63|3083.93|3084|3076.3|988
1645099800000|2022-02-17 12:10:00|3090.37|3082.67|3091.77|3084.07|3091.77|3084.07|3085.72|3078.02|918
1645100100000|2022-02-17 12:15:00|3092.09|3084.39|3088.2|3080.5|3092.09|3084.39|3083.27|3075.57|761
1645100400000|2022-02-17 12:20:00|3087.98|3080.28|3082.06|3074.36|3088.39|3080.69|3079.68|3071.98|901
1645100700000|2022-02-17 12:25:00|3082.09|3074.39|3085.96|3078.26|3089.17|3081.47|3081.53|3073.83|873
1645101000000|2022-02-17 12:30:00|3086|3078.3|3079.53|3071.83|3086.09|3078.39|3074.56|3066.86|942
1645101300000|2022-02-17 12:35:00|3079.72|3072.02|3074.85|3067.15|3079.72|3072.02|3072.82|3065.12|966
1645101600000|2022-02-17 12:40:00|3075.12|3067.42|3078.53|3070.83|3080.67|3072.97|3073.98|3066.28|913
1645101900000|2022-02-17 12:45:00|3078.52|3070.82|3074.6|3066.9|3084.82|3077.12|3074.24|3066.54|925
1645102200000|2022-02-17 12:50:00|3074.58|3066.88|3067.05|3059.35|3074.58|3066.88|3065.75|3058.05|929
1645102500000|2022-02-17 12:55:00|3067.07|3059.37|3069.83|3062.13|3071.34|3063.64|3062.97|3055.27|956
1645102800000|2022-02-17 13:00:00|3069.85|3062.15|3070.98|3063.28|3077.67|3069.97|3066.6|3058.9|895
1645103100000|2022-02-17 13:05:00|3070.95|3063.25|3057.5|3049.8|3070.95|3063.25|3054.49|3046.79|1072
1645103400000|2022-02-17 13:10:00|3057.67|3049.97|3059.5|3051.8|3061.34|3053.64|3054.38|3046.68|939
1645103700000|2022-02-17 13:15:00|3059.42|3051.72|3051.48|3043.78|3060.81|3053.11|3050.79|3043.09|977
1645104000000|2022-02-17 13:20:00|3051.34|3043.64|3030.22|3022.52|3052.05|3044.35|3018.8|3011.1|1161
1645104300000|2022-02-17 13:25:00|3030.73|3023.03|3023.98|3016.28|3038.56|3030.86|3023.87|3016.17|1116
1645104600000|2022-02-17 13:30:00|3024.06|3016.36|3034.91|3027.21|3038.04|3030.34|3022.94|3015.24|1031
1645104900000|2022-02-17 13:35:00|3034.96|3027.26|3036.15|3028.45|3040.47|3032.77|3030.7|3023|1012
1645105200000|2022-02-17 13:40:00|3036.03|3028.33|3019.76|3012.06|3036.04|3028.34|3015.69|3007.99|1086
1645105500000|2022-02-17 13:45:00|3019.85|3012.15|3015.08|3007.38|3026.72|3019.02|3010.42|3002.72|1016
1645105800000|2022-02-17 13:50:00|3015.17|3007.47|2997.71|2990.01|3020.46|3012.76|2996.88|2989.18|1136
1645106100000|2022-02-17 13:55:00|2998.15|2990.45|2998.34|2990.64|3006.99|2999.29|2992.02|2984.32|1133
1645106400000|2022-02-17 14:00:00|2998.35|2990.65|3016.65|3008.95|3017.61|3009.91|2992.94|2985.24|1133
1645106700000|2022-02-17 14:05:00|3016.95|3009.25|3011.98|3004.28|3021.12|3013.42|3007.27|2999.57|1102
1645107000000|2022-02-17 14:10:00|3011.91|3004.21|3011.53|3003.83|3016.55|3008.85|3007.89|3000.19|804
1645107300000|2022-02-17 14:15:00|3011.35|3003.65|3011.23|3003.53|3018.24|3010.54|3010.7|3003|1064
1645107600000|2022-02-17 14:20:00|3011.27|3003.57|3004.97|2997.27|3011.59|3003.89|3002.11|2994.41|1080
1645107900000|2022-02-17 14:25:00|3004.91|2997.21|3005.92|2998.22|3006.4|2998.7|2997.79|2990.09|1034
1645108200000|2022-02-17 14:30:00|3005.96|2998.26|3014.89|3007.19|3015.19|3007.49|3000.44|2992.74|816
1645108500000|2022-02-17 14:35:00|3014.91|3007.21|3014.75|3007.05|3017.86|3010.16|3011.12|3003.42|981
1645108800000|2022-02-17 14:40:00|3014.78|3007.08|3010.67|3002.97|3016.6|3008.9|3005.45|2997.75|1052
1645109100000|2022-02-17 14:45:00|3010.6|3002.9|2995.56|2987.86|3010.92|3003.22|2994.7|2987|1118
1645109400000|2022-02-17 14:50:00|2995.65|2987.95|2974.15|2966.45|2995.81|2988.11|2970.71|2963.01|1107
1645109700000|2022-02-17 14:55:00|2974.81|2967.11|2979.03|2971.33|2979.61|2971.91|2967.49|2959.79|1139
1645110000000|2022-02-17 15:00:00|2979.05|2971.35|2994.01|2986.31|2994.98|2987.28|2974.48|2966.78|1135
1645110300000|2022-02-17 15:05:00|2993.93|2986.23|2998.19|2990.49|3000.13|2992.43|2991.13|2983.43|1081
1645110600000|2022-02-17 15:10:00|2998.23|2990.53|2997.58|2989.88|2998.32|2990.62|2991.07|2983.37|1044
1645110900000|2022-02-17 15:15:00|2997.33|2989.63|2988.85|2981.15|2997.6|2989.9|2987.49|2979.79|1064
1645111200000|2022-02-17 15:20:00|2988.87|2981.17|2982.44|2974.74|2988.94|2981.24|2978.79|2971.09|1089
1645111500000|2022-02-17 15:25:00|2982.26|2974.56|2985.89|2978.19|2989.72|2982.02|2974.74|2967.04|1086
1645111800000|2022-02-17 15:30:00|2985.91|2978.21|2990.09|2982.39|2991.71|2984.01|2981.57|2973.87|1105
1645112100000|2022-02-17 15:35:00|2990.06|2982.36|2994.66|2986.96|2997.5|2989.8|2972.86|2965.16|1126
1645112400000|2022-02-17 15:40:00|2994.6|2986.9|2987.22|2979.52|2994.6|2986.9|2986.55|2978.85|1072
1645112700000|2022-02-17 15:45:00|2986.88|2979.18|2981.33|2973.63|2987.3|2979.6|2978.15|2970.45|874
1645113000000|2022-02-17 15:50:00|2981.53|2973.83|2987.35|2979.65|2987.36|2979.66|2977.37|2969.67|1067
1645113300000|2022-02-17 15:55:00|2987.18|2979.48|2994.91|2987.21|2996.75|2989.05|2986.9|2979.2|1081
1645113600000|2022-02-17 16:00:00|2994.84|2987.14|2978.4|2970.7|2999.69|2991.99|2977.96|2970.26|1114
1645113900000|2022-02-17 16:05:00|2978.37|2970.67|2987.3|2979.6|2989.22|2981.52|2971.59|2963.89|1135
1645114200000|2022-02-17 16:10:00|2987.46|2979.76|3002.84|2995.14|3004.77|2997.07|2987.46|2979.76|1105
1645114500000|2022-02-17 16:15:00|3002.91|2995.21|3002.05|2994.35|3005.23|2997.53|2996.33|2988.63|1085
1645114800000|2022-02-17 16:20:00|3001.98|2994.28|2992.88|2985.18|3003.67|2995.97|2988.75|2981.05|1050
1645115100000|2022-02-17 16:25:00|2992.96|2985.26|2996.71|2989.01|2999.63|2991.93|2991.32|2983.62|1085
1645115400000|2022-02-17 16:30:00|2996.81|2989.11|3004.04|2996.34|3004.66|2996.96|2988.17|2980.47|1054
1645115700000|2022-02-17 16:35:00|3004.03|2996.33|3000.21|2992.51|3009.52|3001.82|2997.51|2989.81|1059
1645116000000|2022-02-17 16:40:00|3000.8|2993.1|3001.82|2994.12|3003.29|2995.59|2998.45|2990.75|1020
1645116300000|2022-02-17 16:45:00|3001.8|2994.1|3010.53|3002.83|3011.22|3003.52|2999.98|2992.28|1016
1645116600000|2022-02-17 16:50:00|3010.51|3002.81|2994.65|2986.95|3010.51|3002.81|2994.36|2986.66|1045
1645116900000|2022-02-17 16:55:00|2994.74|2987.04|2986.3|2978.6|2996.84|2989.14|2975|2967.3|1034
1645117200000|2022-02-17 17:00:00|2986.33|2978.63|2983.05|2975.35|2988.09|2980.39|2978.03|2970.33|1068
1645117500000|2022-02-17 17:05:00|2983.06|2975.36|2962.13|2954.43|2984.71|2977.01|2961.59|2953.89|1060
1645117800000|2022-02-17 17:10:00|2962.2|2954.5|2966.74|2959.04|2967.62|2959.92|2958.34|2950.64|1107
1645118100000|2022-02-17 17:15:00|2966.68|2958.98|2972.96|2965.26|2977.7|2970|2965.03|2957.33|1015
1645118400000|2022-02-17 17:20:00|2972.97|2965.27|2975.94|2968.24|2980.85|2973.15|2972.11|2964.41|721
1645118700000|2022-02-17 17:25:00|2975.92|2968.22|2972.66|2964.96|2981.45|2973.75|2972.26|2964.56|969
1645119000000|2022-02-17 17:30:00|2972.15|2964.45|2977.61|2969.91|2980.69|2972.99|2969.79|2962.09|994
1645119300000|2022-02-17 17:35:00|2977.6|2969.9|2974.86|2967.16|2980.55|2972.85|2972.99|2965.29|916
1645119600000|2022-02-17 17:40:00|2974.8|2967.1|2967.53|2959.83|2974.8|2967.1|2964.26|2956.56|983
1645119900000|2022-02-17 17:45:00|2967.77|2960.07|2950.86|2943.16|2968.25|2960.55|2942.55|2934.85|1114
1645120200000|2022-02-17 17:50:00|2950.69|2942.99|2959.51|2951.81|2961.07|2953.37|2949|2941.3|1066
1645120500000|2022-02-17 17:55:00|2959.5|2951.8|2955.93|2948.23|2959.78|2952.08|2952.47|2944.77|1020
1645120800000|2022-02-17 18:00:00|2955.83|2948.13|2950.17|2942.47|2960.97|2953.27|2949.49|2941.79|1045
1645121100000|2022-02-17 18:05:00|2950.25|2942.55|2950.39|2942.69|2956.36|2948.66|2947.35|2939.65|1035
1645121400000|2022-02-17 18:10:00|2950.31|2942.61|2928.3|2920.6|2950.36|2942.66|2920.19|2912.49|1133
1645121700000|2022-02-17 18:15:00|2928.01|2920.31|2911.9|2904.2|2935.59|2927.89|2905.06|2897.36|1146
1645122000000|2022-02-17 18:20:00|2911.83|2904.13|2912.56|2904.86|2917.3|2909.6|2907.28|2899.58|1149
1645122300000|2022-02-17 18:25:00|2913.25|2905.55|2901.69|2893.99|2913.56|2905.86|2889.54|2881.84|1150
1645122600000|2022-02-17 18:30:00|2901.63|2893.93|2901.29|2893.59|2912.01|2904.31|2898.59|2890.89|1110
1645122900000|2022-02-17 18:35:00|2901.42|2893.72|2902.83|2895.13|2909.43|2901.73|2889.87|2882.17|1130
1645123200000|2022-02-17 18:40:00|2902.85|2895.15|2910.84|2903.14|2913.24|2905.54|2897.58|2889.88|1086
1645123500000|2022-02-17 18:45:00|2910.81|2903.11|2917.22|2909.52|2919.53|2911.83|2904.94|2897.24|1107
1645123800000|2022-02-17 18:50:00|2917.5|2909.8|2926.39|2918.69|2926.85|2919.15|2912.86|2905.16|1060
1645124100000|2022-02-17 18:55:00|2926.38|2918.68|2927.2|2919.5|2927.2|2919.5|2917.76|2910.06|1054
1645124400000|2022-02-17 19:00:00|2927.06|2919.36|2926.26|2918.56|2927.94|2920.24|2921.54|2913.84|1089
1645124700000|2022-02-17 19:05:00|2927.11|2919.41|2913.8|2906.1|2927.13|2919.43|2913.31|2905.61|1059
1645125000000|2022-02-17 19:10:00|2913.88|2906.18|2914.21|2906.51|2914.81|2907.11|2907.14|2899.44|1038
1645125300000|2022-02-17 19:15:00|2914.26|2906.56|2909.68|2901.98|2920.52|2912.82|2902.26|2894.56|1083
1645125600000|2022-02-17 19:20:00|2909.04|2901.34|2900.55|2892.85|2915.98|2908.28|2898.1|2890.4|1046
1645125900000|2022-02-17 19:25:00|2900.56|2892.86|2911.24|2903.54|2912.71|2905.01|2899.78|2892.08|1076
1645126200000|2022-02-17 19:30:00|2911.29|2903.59|2910.45|2902.75|2914.79|2907.09|2902.77|2895.07|1049
1645126500000|2022-02-17 19:35:00|2910.95|2903.25|2910.53|2902.83|2916.69|2908.99|2906.9|2899.2|1043
1645126800000|2022-02-17 19:40:00|2910.43|2902.73|2912.5|2904.8|2915.16|2907.46|2905.39|2897.69|1033
1645127100000|2022-02-17 19:45:00|2912.45|2904.75|2917.65|2909.95|2919.5|2911.8|2905.73|2898.03|1078
1645127400000|2022-02-17 19:50:00|2917.57|2909.87|2919.34|2911.64|2919.63|2911.93|2913.5|2905.8|980
1645127700000|2022-02-17 19:55:00|2919.33|2911.63|2915.77|2908.07|2922.23|2914.53|2912.75|2905.05|1068
1645128000000|2022-02-17 20:00:00|2915.73|2908.03|2908.33|2900.63|2917.24|2909.54|2906.26|2898.56|1094
1645128300000|2022-02-17 20:05:00|2908.46|2900.76|2897.9|2890.2|2908.58|2900.88|2895.38|2887.68|1022
1645128600000|2022-02-17 20:10:00|2897.89|2890.19|2905.22|2897.52|2906.93|2899.23|2889.94|2882.24|1119
1645128900000|2022-02-17 20:15:00|2905.34|2897.64|2900.65|2892.95|2911.45|2903.75|2897.42|2889.72|1103
1645129200000|2022-02-17 20:20:00|2899.8|2892.1|2901.09|2893.39|2905.39|2897.69|2897.72|2890.02|1114
1645129500000|2022-02-17 20:25:00|2901.19|2893.49|2898.95|2891.25|2903.66|2895.96|2898.26|2890.56|1068
1645129800000|2022-02-17 20:30:00|2899.06|2891.36|2891.06|2883.36|2905.07|2897.37|2888.14|2880.44|1116
1645130100000|2022-02-17 20:35:00|2891.4|2883.7|2909.28|2901.58|2912.63|2904.93|2891.33|2883.63|1117
1645130400000|2022-02-17 20:40:00|2909.27|2901.57|2916.62|2908.92|2918.89|2911.19|2904.81|2897.11|1068
1645130700000|2022-02-17 20:45:00|2916.39|2908.69|2911.58|2903.88|2920.62|2912.92|2911.25|2903.55|1076
1645131000000|2022-02-17 20:50:00|2911.67|2903.97|2905.29|2897.59|2912.11|2904.41|2898.73|2891.03|1094
1645131300000|2022-02-17 20:55:00|2905.2|2897.5|2906.14|2898.44|2911.99|2904.29|2903.77|2896.07|1111
1645131600000|2022-02-17 21:00:00|2905.94|2898.24|2906.09|2898.39|2912.88|2905.18|2904.72|2897.02|1059
1645131900000|2022-02-17 21:05:00|2906.02|2898.32|2893.48|2885.78|2910.18|2902.48|2890.46|2882.76|1031
1645132200000|2022-02-17 21:10:00|2893.56|2885.86|2890.35|2882.65|2895.45|2887.75|2874.81|2867.11|1140
1645132500000|2022-02-17 21:15:00|2890.14|2882.44|2881.52|2873.82|2894.37|2886.67|2879.63|2871.93|1128
1645132800000|2022-02-17 21:20:00|2881.56|2873.86|2863.32|2855.62|2886.3|2878.6|2857.87|2850.17|1124
1645133100000|2022-02-17 21:25:00|2863.02|2855.32|2867|2859.3|2867.03|2859.33|2858.28|2850.58|1142
1645133400000|2022-02-17 21:30:00|2867.16|2859.46|2889.1|2881.4|2890.97|2883.27|2864.36|2856.66|1132
1645133700000|2022-02-17 21:35:00|2889.37|2881.67|2892.76|2885.06|2902.21|2894.51|2884.98|2877.28|1109
1645134000000|2022-02-17 21:40:00|2892.92|2885.22|2890.75|2883.05|2898.91|2891.21|2886.57|2878.87|1067
1645134300000|2022-02-17 21:45:00|2889.94|2882.24|2886.01|2878.31|2894.17|2886.47|2881.21|2873.51|1067
1645134600000|2022-02-17 21:50:00|2886.07|2878.37|2900.51|2892.81|2902.27|2894.57|2883.63|2875.93|1045
1645134900000|2022-02-17 21:55:00|2900.59|2892.89|2899.61|2891.91|2904.56|2896.86|2898.44|2890.74|995
1645135200000|2022-02-17 22:00:00|2899.59|2891.89|2894.15|2886.45|2907.92|2900.22|2890.97|2883.27|1000
1645135500000|2022-02-17 22:05:00|2894.19|2886.49|2892.19|2884.49|2895.29|2887.59|2890.44|2882.74|947
1645135800000|2022-02-17 22:10:00|2892.03|2884.33|2887.14|2879.44|2893.31|2885.61|2886.65|2878.95|811
1645136100000|2022-02-17 22:15:00|2887.19|2879.49|2885|2877.3|2893.13|2885.43|2882.19|2874.49|913
1645136400000|2022-02-17 22:20:00|2885.07|2877.37|2883.02|2875.32|2891.33|2883.63|2876.93|2869.23|789
1645136700000|2022-02-17 22:25:00|2883.18|2875.48|2885.26|2877.56|2886.41|2878.71|2881.23|2873.53|907
1645137000000|2022-02-17 22:30:00|2885.3|2877.6|2891.2|2883.5|2891.8|2884.1|2884.86|2877.16|803
1645137300000|2022-02-17 22:35:00|2891.17|2883.47|2888.64|2880.94|2901.63|2893.93|2888.39|2880.69|971
1645137600000|2022-02-17 22:40:00|2888.65|2880.95|2890.1|2882.4|2894.06|2886.36|2887.29|2879.59|890
1645137900000|2022-02-17 22:45:00|2890.11|2882.41|2896.14|2888.44|2896.97|2889.27|2882.42|2874.72|967
1645138200000|2022-02-17 22:50:00|2896.12|2888.42|2897.06|2889.36|2900.59|2892.89|2891.66|2883.96|1004
1645138500000|2022-02-17 22:55:00|2897.05|2889.35|2904.14|2896.44|2904.24|2896.54|2894.69|2886.99|854
1645138800000|2022-02-17 23:00:00|2904.28|2896.58|2895.68|2887.98|2904.48|2896.78|2893.89|2886.19|1026
1645139100000|2022-02-17 23:05:00|2895.63|2887.93|2898.22|2890.52|2900.32|2892.62|2893.43|2885.73|967
1645139400000|2022-02-17 23:10:00|2898.16|2890.46|2896.9|2889.2|2904.43|2896.73|2895.22|2887.52|1039
1645139700000|2022-02-17 23:15:00|2896.8|2889.1|2903.12|2895.42|2905.27|2897.57|2894.47|2886.77|1024
1645140000000|2022-02-17 23:20:00|2903.11|2895.41|2903.16|2895.46|2905.84|2898.14|2901.28|2893.58|1011
1645140300000|2022-02-17 23:25:00|2903.15|2895.45|2899.53|2891.83|2903.15|2895.45|2896.46|2888.76|999
1645140600000|2022-02-17 23:30:00|2899.55|2891.85|2894.69|2886.99|2900.27|2892.57|2894.33|2886.63|1039
1645140900000|2022-02-17 23:35:00|2894.72|2887.02|2890.8|2883.1|2894.82|2887.12|2886.4|2878.7|1051
1645141200000|2022-02-17 23:40:00|2890.83|2883.13|2889.24|2881.54|2893.39|2885.69|2886.27|2878.57|1014
1645141500000|2022-02-17 23:45:00|2889.41|2881.71|2883.75|2876.05|2889.81|2882.11|2883.51|2875.81|1039
1645141800000|2022-02-17 23:50:00|2883.88|2876.18|2884.82|2877.12|2890.16|2882.46|2878.64|2870.94|1076
1645142100000|2022-02-17 23:55:00|2884.5|2876.8|2896.4|2888.7|2901.09|2893.39|2880.36|2872.66|1075
1645142400000|2022-02-18 00:00:00|2896.77|2889.07|2882.59|2874.89|2901.33|2893.63|2877.87|2870.17|1091
1645142700000|2022-02-18 00:05:00|2882.63|2874.93|2896.62|2888.92|2898.22|2890.52|2882.46|2874.76|1065
1645143000000|2022-02-18 00:10:00|2896.85|2889.15|2877.83|2870.13|2896.85|2889.15|2876.79|2869.09|1053
1645143300000|2022-02-18 00:15:00|2877.87|2870.17|2880.77|2873.07|2883.09|2875.39|2868.68|2860.98|1116
1645143600000|2022-02-18 00:20:00|2880.81|2873.11|2879.02|2871.32|2884.18|2876.48|2875.69|2867.99|1102
1645143900000|2022-02-18 00:25:00|2879.03|2871.33|2887.56|2879.86|2888.56|2880.86|2878.22|2870.52|939
1645144200000|2022-02-18 00:30:00|2887.55|2879.85|2886.94|2879.24|2890.29|2882.59|2882.77|2875.07|997
1645144500000|2022-02-18 00:35:00|2886.92|2879.22|2894.12|2886.42|2897.58|2889.88|2886.78|2879.08|982
1645144800000|2022-02-18 00:40:00|2894.17|2886.47|2887.05|2879.35|2895.85|2888.15|2885.93|2878.23|945
1645145100000|2022-02-18 00:45:00|2886.99|2879.29|2877.23|2869.53|2892.93|2885.23|2877.06|2869.36|1055
1645145400000|2022-02-18 00:50:00|2877.22|2869.52|2893.52|2885.82|2894.92|2887.22|2875.83|2868.13|1078
1645145700000|2022-02-18 00:55:00|2893.64|2885.94|2895.16|2887.46|2897.79|2890.09|2891.69|2883.99|977
1645146000000|2022-02-18 01:00:00|2895.29|2887.59|2891.49|2883.79|2898.13|2890.43|2891.23|2883.53|1034
1645146300000|2022-02-18 01:05:00|2891.65|2883.95|2883.99|2876.29|2892.1|2884.4|2883.99|2876.29|1065
1645146600000|2022-02-18 01:10:00|2883.96|2876.26|2881.92|2874.22|2885.9|2878.2|2880.52|2872.82|1009
1645146900000|2022-02-18 01:15:00|2881.7|2874|2889.07|2881.37|2891.58|2883.88|2878.11|2870.41|1038
1645147200000|2022-02-18 01:20:00|2889.14|2881.44|2877.99|2870.29|2889.68|2881.98|2877.77|2870.07|1031
1645147500000|2022-02-18 01:25:00|2878.01|2870.31|2876.37|2868.67|2880.69|2872.99|2875.01|2867.31|1041
1645147800000|2022-02-18 01:30:00|2876.22|2868.52|2896.02|2888.32|2896.02|2888.32|2874.41|2866.71|1126
1645148100000|2022-02-18 01:35:00|2896.23|2888.53|2910.38|2902.68|2910.72|2903.02|2895.36|2887.66|1058
1645148400000|2022-02-18 01:40:00|2910.24|2902.54|2920.96|2913.26|2923.6|2915.9|2910.13|2902.43|1068
1645148700000|2022-02-18 01:45:00|2920.89|2913.19|2917.45|2909.75|2925.24|2917.54|2914.89|2907.19|1077
1645149000000|2022-02-18 01:50:00|2917.42|2909.72|2914.05|2906.35|2919.53|2911.83|2910.61|2902.91|1040
1645149300000|2022-02-18 01:55:00|2914.11|2906.41|2914.13|2906.43|2915.82|2908.12|2912.72|2905.02|791
1645149600000|2022-02-18 02:00:00|2914.21|2906.51|2918.21|2910.51|2920.18|2912.48|2914.02|2906.32|854
1645149900000|2022-02-18 02:05:00|2918.39|2910.69|2919.18|2911.48|2925.23|2917.53|2917.85|2910.15|957
1645150200000|2022-02-18 02:10:00|2919.19|2911.49|2912.34|2904.64|2919.36|2911.66|2908.75|2901.05|1024
1645150500000|2022-02-18 02:15:00|2912.23|2904.53|2917.67|2909.97|2919.8|2912.1|2911.44|2903.74|961
1645150800000|2022-02-18 02:20:00|2917.73|2910.03|2914.32|2906.62|2918.11|2910.41|2913.88|2906.18|889
1645151100000|2022-02-18 02:25:00|2914.23|2906.53|2909.75|2902.05|2915.86|2908.16|2908.69|2900.99|1025
1645151400000|2022-02-18 02:30:00|2909.82|2902.12|2912.05|2904.35|2913.28|2905.58|2909.15|2901.45|856
1645151700000|2022-02-18 02:35:00|2912.02|2904.32|2905.74|2898.04|2912.19|2904.49|2905.04|2897.34|951
1645152000000|2022-02-18 02:40:00|2905.71|2898.01|2907.58|2899.88|2907.58|2899.88|2901.56|2893.86|876
1645152300000|2022-02-18 02:45:00|2907.64|2899.94|2909.58|2901.88|2910.57|2902.87|2905.72|2898.02|978
1645152600000|2022-02-18 02:50:00|2909.52|2901.82|2910.42|2902.72|2913.05|2905.35|2908.25|2900.55|727
1645152900000|2022-02-18 02:55:00|2910.51|2902.81|2910.34|2902.64|2911.02|2903.32|2908.14|2900.44|813
1645153200000|2022-02-18 03:00:00|2910.33|2902.63|2906.11|2898.41|2910.88|2903.18|2905.73|2898.03|767
1645153500000|2022-02-18 03:05:00|2906.14|2898.44|2915.41|2907.71|2915.6|2907.9|2902.99|2895.29|896
1645153800000|2022-02-18 03:10:00|2915.65|2907.95|2916.06|2908.36|2919.03|2911.33|2913.24|2905.54|875
1645154100000|2022-02-18 03:15:00|2916.18|2908.48|2909.9|2902.2|2917.83|2910.13|2908.9|2901.2|775
1645154400000|2022-02-18 03:20:00|2909.94|2902.24|2911.81|2904.11|2911.81|2904.11|2905.85|2898.15|901
1645154700000|2022-02-18 03:25:00|2911.91|2904.21|2914.55|2906.85|2915.28|2907.58|2911.82|2904.12|686
1645155000000|2022-02-18 03:30:00|2914.56|2906.86|2913.55|2905.85|2917.91|2910.21|2913.06|2905.36|729
1645155300000|2022-02-18 03:35:00|2913.57|2905.87|2911.89|2904.19|2914.47|2906.77|2910.7|2903|771
1645155600000|2022-02-18 03:40:00|2911.85|2904.15|2910.07|2902.37|2913.1|2905.4|2904.91|2897.21|749
1645155900000|2022-02-18 03:45:00|2910.21|2902.51|2912.54|2904.84|2912.77|2905.07|2907.62|2899.92|848
1645156200000|2022-02-18 03:50:00|2912.61|2904.91|2913.45|2905.75|2915.15|2907.45|2912.21|2904.51|721
1645156500000|2022-02-18 03:55:00|2913.44|2905.74|2913.07|2905.37|2915.08|2907.38|2911.62|2903.92|667
1645156800000|2022-02-18 04:00:00|2913.13|2905.43|2912.48|2904.78|2916.95|2909.25|2912.18|2904.48|931
1645157100000|2022-02-18 04:05:00|2912.49|2904.79|2912.96|2905.26|2914.38|2906.68|2909.7|2902|725
1645157400000|2022-02-18 04:10:00|2912.74|2905.04|2906.69|2898.99|2913.04|2905.34|2905.71|2898.01|741
1645157700000|2022-02-18 04:15:00|2906.67|2898.97|2902.93|2895.23|2907.95|2900.25|2898.22|2890.52|914
1645158000000|2022-02-18 04:20:00|2902.99|2895.29|2907.5|2899.8|2909.49|2901.79|2902.76|2895.06|867
1645158300000|2022-02-18 04:25:00|2907.51|2899.81|2904.82|2897.12|2908.09|2900.39|2904.45|2896.75|817
1645158600000|2022-02-18 04:30:00|2904.74|2897.04|2907.61|2899.91|2907.78|2900.08|2900.61|2892.91|816
1645158900000|2022-02-18 04:35:00|2907.58|2899.88|2905.49|2897.79|2909.51|2901.81|2904.46|2896.76|848
1645159200000|2022-02-18 04:40:00|2905.42|2897.72|2905.75|2898.05|2906.93|2899.23|2903.01|2895.31|764
1645159500000|2022-02-18 04:45:00|2905.76|2898.06|2898.18|2890.48|2906|2898.3|2898.03|2890.33|864
1645159800000|2022-02-18 04:50:00|2898.21|2890.51|2887.72|2880.02|2899|2891.3|2885.1|2877.4|989
1645160100000|2022-02-18 04:55:00|2887.56|2879.86|2882.92|2875.22|2890.06|2882.36|2881.46|2873.76|838
1645160400000|2022-02-18 05:00:00|2882.91|2875.21|2885.65|2877.95|2886.8|2879.1|2882.04|2874.34|835
1645160700000|2022-02-18 05:05:00|2886.14|2878.44|2887.05|2879.35|2891.94|2884.24|2885.57|2877.87|817
1645161000000|2022-02-18 05:10:00|2887.06|2879.36|2891.74|2884.04|2893.95|2886.25|2886.13|2878.43|910
1645161300000|2022-02-18 05:15:00|2891.29|2883.59|2894.15|2886.45|2894.77|2887.07|2887.45|2879.75|943
1645161600000|2022-02-18 05:20:00|2894.25|2886.55|2893.09|2885.39|2894.69|2886.99|2892.21|2884.51|788
1645161900000|2022-02-18 05:25:00|2893.2|2885.5|2896.73|2889.03|2898.11|2890.41|2892.9|2885.2|787
1645162200000|2022-02-18 05:30:00|2896.74|2889.04|2900.51|2892.81|2901.52|2893.82|2896.64|2888.94|812
1645162500000|2022-02-18 05:35:00|2900.55|2892.85|2904.94|2897.24|2905.43|2897.73|2900.26|2892.56|867
1645162800000|2022-02-18 05:40:00|2904.78|2897.08|2898.94|2891.24|2905.13|2897.43|2898.42|2890.72|786
1645163100000|2022-02-18 05:45:00|2898.95|2891.25|2905.05|2897.35|2905.54|2897.84|2898.93|2891.23|763
1645163400000|2022-02-18 05:50:00|2905.07|2897.37|2902.93|2895.23|2906.62|2898.92|2902.83|2895.13|852
1645163700000|2022-02-18 05:55:00|2902.87|2895.17|2905.04|2897.34|2907.09|2899.39|2900.83|2893.13|773
1645164000000|2022-02-18 06:00:00|2904.92|2897.22|2903.2|2895.5|2905.06|2897.36|2901.14|2893.44|824
1645164300000|2022-02-18 06:05:00|2903.36|2895.66|2904.93|2897.23|2905.9|2898.2|2900.61|2892.91|873
1645164600000|2022-02-18 06:10:00|2904.77|2897.07|2909.34|2901.64|2912.21|2904.51|2904.56|2896.86|937
1645164900000|2022-02-18 06:15:00|2909.45|2901.75|2908.51|2900.81|2911.3|2903.6|2906.37|2898.67|896
1645165200000|2022-02-18 06:20:00|2908.44|2900.74|2908.87|2901.17|2909.04|2901.34|2906.09|2898.39|702
1645165500000|2022-02-18 06:25:00|2908.92|2901.22|2907.38|2899.68|2909.1|2901.4|2906.06|2898.36|778
1645165800000|2022-02-18 06:30:00|2907.33|2899.63|2903.71|2896.01|2908.5|2900.8|2901.14|2893.44|858
1645166100000|2022-02-18 06:35:00|2903.72|2896.02|2911.09|2903.39|2911.29|2903.59|2903.33|2895.63|857
1645166400000|2022-02-18 06:40:00|2910.86|2903.16|2917.29|2909.59|2918.74|2911.04|2910.61|2902.91|904
1645166700000|2022-02-18 06:45:00|2917.24|2909.54|2913.17|2905.47|2917.24|2909.54|2912.48|2904.78|828
1645167000000|2022-02-18 06:50:00|2913.08|2905.38|2913.95|2906.25|2915.65|2907.95|2911.46|2903.76|831
1645167300000|2022-02-18 06:55:00|2914.06|2906.36|2912.93|2905.23|2914.17|2906.47|2909.46|2901.76|824
1645167600000|2022-02-18 07:00:00|2912.97|2905.27|2911.74|2904.04|2913.61|2905.91|2908.85|2901.15|892
1645167900000|2022-02-18 07:05:00|2911.69|2903.99|2915|2907.3|2915.08|2907.38|2910.91|2903.21|897
1645168200000|2022-02-18 07:10:00|2914.95|2907.25|2916.18|2908.48|2916.34|2908.64|2913.84|2906.14|725
1645168500000|2022-02-18 07:15:00|2916.19|2908.49|2921.98|2914.28|2922.32|2914.62|2913.96|2906.26|813
1645168800000|2022-02-18 07:20:00|2921.97|2914.27|2917.86|2910.16|2922.5|2914.8|2916.25|2908.55|791
1645169100000|2022-02-18 07:25:00|2917.88|2910.18|2904.6|2896.9|2918.56|2910.86|2901.86|2894.16|899
1645169400000|2022-02-18 07:30:00|2904.4|2896.7|2907.12|2899.42|2907.2|2899.5|2903.41|2895.71|847
1645169700000|2022-02-18 07:35:00|2907.16|2899.46|2906.53|2898.83|2907.88|2900.18|2901.83|2894.13|749
1645170000000|2022-02-18 07:40:00|2906.5|2898.8|2909.42|2901.72|2909.66|2901.96|2906.13|2898.43|838
1645170300000|2022-02-18 07:45:00|2909.39|2901.69|2908.06|2900.36|2910.63|2902.93|2907.58|2899.88|756
1645170600000|2022-02-18 07:50:00|2908.05|2900.35|2904.99|2897.29|2908.77|2901.07|2904.61|2896.91|721
1645170900000|2022-02-18 07:55:00|2904.96|2897.26|2910.85|2903.15|2910.9|2903.2|2904.96|2897.26|776
1645171200000|2022-02-18 08:00:00|2910.88|2903.18|2916.25|2908.55|2918.48|2910.78|2909.52|2901.82|1002
1645171500000|2022-02-18 08:05:00|2916.11|2908.41|2919.99|2912.29|2920.95|2913.25|2915.64|2907.94|907
1645171800000|2022-02-18 08:10:00|2919.97|2912.27|2921.14|2913.44|2921.84|2914.14|2918.86|2911.16|916
1645172100000|2022-02-18 08:15:00|2920.97|2913.27|2921.58|2913.88|2926.77|2919.07|2919.64|2911.94|848
1645172400000|2022-02-18 08:20:00|2921.56|2913.86|2920.79|2913.09|2925.12|2917.42|2920.5|2912.8|872
1645172700000|2022-02-18 08:25:00|2920.81|2913.11|2918.96|2911.26|2922.79|2915.09|2915.7|2908|841
1645173000000|2022-02-18 08:30:00|2918.95|2911.25|2920.78|2913.08|2921.03|2913.33|2915.74|2908.04|841
1645173300000|2022-02-18 08:35:00|2920.77|2913.07|2920.74|2913.04|2923.7|2916|2920.55|2912.85|852
1645173600000|2022-02-18 08:40:00|2920.75|2913.05|2928.53|2920.83|2931.57|2923.87|2919.47|2911.77|906
1645173900000|2022-02-18 08:45:00|2928.5|2920.8|2937.44|2929.74|2941.64|2933.94|2928.48|2920.78|993
1645174200000|2022-02-18 08:50:00|2937.43|2929.73|2939.85|2932.15|2941.28|2933.58|2932.53|2924.83|1004
1645174500000|2022-02-18 08:55:00|2939.76|2932.06|2945.52|2937.82|2949.12|2941.42|2939.66|2931.96|1033
1645174800000|2022-02-18 09:00:00|2945.51|2937.81|2942.13|2934.43|2947.49|2939.79|2940.69|2932.99|904
1645175100000|2022-02-18 09:05:00|2942.12|2934.42|2939.05|2931.35|2943.7|2936|2937.67|2929.97|911
1645175400000|2022-02-18 09:10:00|2939.01|2931.31|2934.72|2927.02|2939.39|2931.69|2932.52|2924.82|875
1645175700000|2022-02-18 09:15:00|2934.73|2927.03|2934.25|2926.55|2938.95|2931.25|2931.74|2924.04|873
1645176000000|2022-02-18 09:20:00|2934.26|2926.56|2935.24|2927.54|2935.69|2927.99|2932.29|2924.59|795
1645176300000|2022-02-18 09:25:00|2935.36|2927.66|2938.41|2930.71|2939.95|2932.25|2935.34|2927.64|596
1645176600000|2022-02-18 09:30:00|2938.4|2930.7|2940.73|2933.03|2941.39|2933.69|2936.61|2928.91|816
1645176900000|2022-02-18 09:35:00|2940.64|2932.94|2937.57|2929.87|2940.98|2933.28|2937.09|2929.39|679
1645177200000|2022-02-18 09:40:00|2937.54|2929.84|2936.13|2928.43|2938.91|2931.21|2935.77|2928.07|765
1645177500000|2022-02-18 09:45:00|2936.22|2928.52|2936.98|2929.28|2938.5|2930.8|2935.89|2928.19|742
1645177800000|2022-02-18 09:50:00|2936.83|2929.13|2934.75|2927.05|2937.36|2929.66|2931.16|2923.46|776
1645178100000|2022-02-18 09:55:00|2934.72|2927.02|2935.95|2928.25|2937.28|2929.58|2932.99|2925.29|875
1645178400000|2022-02-18 10:00:00|2935.94|2928.24|2927.49|2919.79|2936.31|2928.61|2927.49|2919.79|839
1645178700000|2022-02-18 10:05:00|2927.24|2919.54|2926.04|2918.34|2927.81|2920.11|2923.17|2915.47|869
1645179000000|2022-02-18 10:10:00|2926.05|2918.35|2925.48|2917.78|2926.18|2918.48|2919.89|2912.19|841
1645179300000|2022-02-18 10:15:00|2925.46|2917.76|2922.77|2915.07|2926.81|2919.11|2922.04|2914.34|803
1645179600000|2022-02-18 10:20:00|2922.84|2915.14|2913.77|2906.07|2925.18|2917.48|2913.28|2905.58|767
1645179900000|2022-02-18 10:25:00|2913.89|2906.19|2922.31|2914.61|2922.73|2915.03|2913.4|2905.7|813
1645180200000|2022-02-18 10:30:00|2922.36|2914.66|2920.73|2913.03|2922.83|2915.13|2917.45|2909.75|794
1645180500000|2022-02-18 10:35:00|2920.87|2913.17|2924.28|2916.58|2924.45|2916.75|2919.19|2911.49|839
1645180800000|2022-02-18 10:40:00|2924.2|2916.5|2919.59|2911.89|2924.2|2916.5|2919.04|2911.34|830
1645181100000|2022-02-18 10:45:00|2919.57|2911.87|2926.41|2918.71|2929.21|2921.51|2917.33|2909.63|876
1645181400000|2022-02-18 10:50:00|2926.42|2918.72|2926.64|2918.94|2927|2919.3|2924.56|2916.86|771
1645181700000|2022-02-18 10:55:00|2926.57|2918.87|2923.66|2915.96|2926.83|2919.13|2922.44|2914.74|688
1645182000000|2022-02-18 11:00:00|2923.61|2915.91|2909.28|2901.58|2924.96|2917.26|2908.29|2900.59|925
1645182300000|2022-02-18 11:05:00|2908.84|2901.14|2897.15|2889.45|2912.19|2904.49|2895.85|2888.15|1088
1645182600000|2022-02-18 11:10:00|2897.39|2889.69|2897.99|2890.29|2897.99|2890.29|2892.59|2884.89|1009
1645182900000|2022-02-18 11:15:00|2897.77|2890.07|2898.96|2891.26|2901.8|2894.1|2890.9|2883.2|1002
1645183200000|2022-02-18 11:20:00|2898.61|2890.91|2900.36|2892.66|2903.62|2895.92|2895.64|2887.94|966
1645183500000|2022-02-18 11:25:00|2900.34|2892.64|2897.52|2889.82|2903.87|2896.17|2896.45|2888.75|798
1645183800000|2022-02-18 11:30:00|2897.53|2889.83|2896.9|2889.2|2901.2|2893.5|2896.5|2888.8|893
1645184100000|2022-02-18 11:35:00|2896.92|2889.22|2891.2|2883.5|2897.72|2890.02|2890.68|2882.98|1039
1645184400000|2022-02-18 11:40:00|2891.12|2883.42|2892.89|2885.19|2893.81|2886.11|2885.05|2877.35|1039
1645184700000|2022-02-18 11:45:00|2892.69|2884.99|2895.21|2887.51|2898.7|2891|2892.59|2884.89|949
1645185000000|2022-02-18 11:50:00|2895.16|2887.46|2887.07|2879.37|2897.41|2889.71|2883.81|2876.11|997
1645185300000|2022-02-18 11:55:00|2887.14|2879.44|2883.36|2875.66|2887.14|2879.44|2878.91|2871.21|1001
1645185600000|2022-02-18 12:00:00|2883.67|2875.97|2891.09|2883.39|2891.36|2883.66|2874.99|2867.29|1080
1645185900000|2022-02-18 12:05:00|2891.25|2883.55|2895.69|2887.99|2896.76|2889.06|2888.15|2880.45|1054
1645186200000|2022-02-18 12:10:00|2895.71|2888.01|2912.17|2904.47|2913.01|2905.31|2895.71|2888.01|986
1645186500000|2022-02-18 12:15:00|2912.85|2905.15|2908.35|2900.65|2912.85|2905.15|2906.15|2898.45|1059
1645186800000|2022-02-18 12:20:00|2908.02|2900.32|2906.94|2899.24|2908.37|2900.67|2903.55|2895.85|905
1645187100000|2022-02-18 12:25:00|2906.97|2899.27|2905.75|2898.05|2908.39|2900.69|2903.68|2895.98|891
1645187400000|2022-02-18 12:30:00|2905.59|2897.89|2909|2901.3|2910.32|2902.62|2903.77|2896.07|880
1645187700000|2022-02-18 12:35:00|2909.31|2901.61|2899.17|2891.47|2909.33|2901.63|2896.06|2888.36|941
1645188000000|2022-02-18 12:40:00|2898.73|2891.03|2898.72|2891.02|2902.37|2894.67|2896.7|2889|900
1645188300000|2022-02-18 12:45:00|2898.75|2891.05|2902.11|2894.41|2903.91|2896.21|2895.79|2888.09|950
1645188600000|2022-02-18 12:50:00|2902.26|2894.56|2903.75|2896.05|2906.83|2899.13|2901.59|2893.89|929
1645188900000|2022-02-18 12:55:00|2903.83|2896.13|2907.95|2900.25|2908.64|2900.94|2902.98|2895.28|951
1645189200000|2022-02-18 13:00:00|2907.84|2900.14|2904.67|2896.97|2909.1|2901.4|2900.94|2893.24|903
1645189500000|2022-02-18 13:05:00|2904.69|2896.99|2899.79|2892.09|2911.06|2903.36|2899.79|2892.09|878
1645189800000|2022-02-18 13:10:00|2899.72|2892.02|2897.82|2890.12|2908.87|2901.17|2891.56|2883.86|1097
1645190100000|2022-02-18 13:15:00|2897.92|2890.22|2899.93|2892.23|2902.45|2894.75|2895.65|2887.95|1048
1645190400000|2022-02-18 13:20:00|2899.94|2892.24|2897.52|2889.82|2902.32|2894.62|2897.4|2889.7|986
1645190700000|2022-02-18 13:25:00|2897.64|2889.94|2893.52|2885.82|2897.75|2890.05|2888.43|2880.73|1042
1645191000000|2022-02-18 13:30:00|2893.29|2885.59|2887.92|2880.22|2893.73|2886.03|2881.47|2873.77|1076
1645191300000|2022-02-18 13:35:00|2888.03|2880.33|2900.76|2893.06|2902.37|2894.67|2887.56|2879.86|996
1645191600000|2022-02-18 13:40:00|2900.92|2893.22|2905.62|2897.92|2905.9|2898.2|2899.86|2892.16|901
1645191900000|2022-02-18 13:45:00|2905.56|2897.86|2903.39|2895.69|2905.76|2898.06|2901.69|2893.99|930
1645192200000|2022-02-18 13:50:00|2903.38|2895.68|2904.9|2897.2|2906.66|2898.96|2898.4|2890.7|920
1645192500000|2022-02-18 13:55:00|2904.92|2897.22|2903.16|2895.46|2907.6|2899.9|2901.81|2894.11|920
1645192800000|2022-02-18 14:00:00|2903.23|2895.53|2909.15|2901.45|2909.78|2902.08|2901.86|2894.16|987
1645193100000|2022-02-18 14:05:00|2909.1|2901.4|2908.11|2900.41|2912.29|2904.59|2907.04|2899.34|813
1645193400000|2022-02-18 14:10:00|2907.73|2900.03|2897.4|2889.7|2908.15|2900.45|2897.28|2889.58|965
1645193700000|2022-02-18 14:15:00|2897.38|2889.68|2883.23|2875.53|2898|2890.3|2883.15|2875.45|988
1645194000000|2022-02-18 14:20:00|2883.39|2875.69|2883.07|2875.37|2884.73|2877.03|2879.52|2871.82|1000
1645194300000|2022-02-18 14:25:00|2883.12|2875.42|2882.66|2874.96|2886.8|2879.1|2877.58|2869.88|1083
1645194600000|2022-02-18 14:30:00|2882.5|2874.8|2869.57|2861.87|2895.35|2887.65|2867.04|2859.34|1150
1645194900000|2022-02-18 14:35:00|2869.58|2861.88|2844.16|2836.46|2871.1|2863.4|2842.89|2835.19|1160
1645195200000|2022-02-18 14:40:00|2844.19|2836.49|2810.04|2802.34|2844.19|2836.49|2809.96|2802.26|1164
1645195500000|2022-02-18 14:45:00|2809.67|2801.97|2810.37|2802.67|2816.78|2809.08|2804.14|2796.44|1152
1645195800000|2022-02-18 14:50:00|2810.38|2802.68|2853.94|2846.24|2854.43|2846.73|2808.7|2801|1146
1645196100000|2022-02-18 14:55:00|2853.98|2846.28|2856.87|2849.17|2861.45|2853.75|2841.11|2833.41|1163
1645196400000|2022-02-18 15:00:00|2856.04|2848.34|2863.62|2855.92|2873.03|2865.33|2855.1|2847.4|1155
1645196700000|2022-02-18 15:05:00|2863.49|2855.79|2849.42|2841.72|2866.01|2858.31|2842.79|2835.09|1142
1645197000000|2022-02-18 15:10:00|2849.76|2842.06|2850.11|2842.41|2853.1|2845.4|2843.85|2836.15|1107
1645197300000|2022-02-18 15:15:00|2850|2842.3|2850|2842.3|2863.89|2856.19|2844.95|2837.25|1135
1645197600000|2022-02-18 15:20:00|2849.99|2842.29|2839.68|2831.98|2852.69|2844.99|2839.36|2831.66|1116
1645197900000|2022-02-18 15:25:00|2839.69|2831.99|2838.69|2830.99|2842.96|2835.26|2832.06|2824.36|1112
1645198200000|2022-02-18 15:30:00|2838.74|2831.04|2820.63|2812.93|2839.02|2831.32|2810.16|2802.46|1161
1645198500000|2022-02-18 15:35:00|2820.69|2812.99|2820.09|2812.39|2824.35|2816.65|2809.04|2801.34|1144
1645198800000|2022-02-18 15:40:00|2820.1|2812.4|2816.93|2809.23|2820.48|2812.78|2806.9|2799.2|1140
1645199100000|2022-02-18 15:45:00|2816.83|2809.13|2803.11|2795.41|2819.21|2811.51|2794.81|2787.11|1139
1645199400000|2022-02-18 15:50:00|2803.34|2795.64|2807.34|2799.64|2812.58|2804.88|2793.54|2785.84|1124
1645199700000|2022-02-18 15:55:00|2807.23|2799.53|2805|2797.3|2808.05|2800.35|2801.35|2793.65|1112
1645200000000|2022-02-18 16:00:00|2804.47|2796.77|2781.97|2774.27|2806.04|2798.34|2778.21|2770.51|1156
1645200300000|2022-02-18 16:05:00|2782.16|2774.46|2780.97|2773.27|2790.78|2783.08|2770.82|2763.12|1168
1645200600000|2022-02-18 16:10:00|2781|2773.3|2800.65|2792.95|2801|2793.3|2779.95|2772.25|1142
1645200900000|2022-02-18 16:15:00|2800.67|2792.97|2807.29|2799.59|2813.23|2805.53|2800.45|2792.75|1122
1645201200000|2022-02-18 16:20:00|2807.27|2799.57|2816.83|2809.13|2824.49|2816.79|2805.68|2797.98|1132
1645201500000|2022-02-18 16:25:00|2816.75|2809.05|2813.88|2806.18|2830.73|2823.03|2813.18|2805.48|1102
1645201800000|2022-02-18 16:30:00|2813.82|2806.12|2810.95|2803.25|2821.26|2813.56|2807.78|2800.08|1077
1645202100000|2022-02-18 16:35:00|2811.33|2803.63|2822.42|2814.72|2823.23|2815.53|2806.72|2799.02|1093
1645202400000|2022-02-18 16:40:00|2821.99|2814.29|2818.83|2811.13|2825.64|2817.94|2813.76|2806.06|1120
1645202700000|2022-02-18 16:45:00|2818.78|2811.08|2809.41|2801.71|2822.12|2814.42|2807.9|2800.2|1102
1645203000000|2022-02-18 16:50:00|2809.49|2801.79|2807.32|2799.62|2812.18|2804.48|2805.75|2798.05|1034
1645203300000|2022-02-18 16:55:00|2807.35|2799.65|2790.27|2782.57|2808.53|2800.83|2789.94|2782.24|1078
1645203600000|2022-02-18 17:00:00|2790.24|2782.54|2801.36|2793.66|2803.39|2795.69|2790.24|2782.54|1109
1645203900000|2022-02-18 17:05:00|2801.85|2794.15|2814.49|2806.79|2817.35|2809.65|2800.26|2792.56|1092
1645204200000|2022-02-18 17:10:00|2814.62|2806.92|2803.97|2796.27|2815.83|2808.13|2803.16|2795.46|1063
1645204500000|2022-02-18 17:15:00|2804.07|2796.37|2809.36|2801.66|2814.77|2807.07|2795.27|2787.57|1106
1645204800000|2022-02-18 17:20:00|2809.23|2801.53|2801.8|2794.1|2813.93|2806.23|2799.01|2791.31|1081
1645205100000|2022-02-18 17:25:00|2801.84|2794.14|2791.94|2784.24|2802.88|2795.18|2791.01|2783.31|1096
1645205400000|2022-02-18 17:30:00|2791.84|2784.14|2790.44|2782.74|2803.15|2795.45|2783.31|2775.61|1154
1645205700000|2022-02-18 17:35:00|2790.51|2782.81|2781.47|2773.77|2792.71|2785.01|2778.17|2770.47|1120
1645206000000|2022-02-18 17:40:00|2781.83|2774.13|2785.47|2777.77|2792.85|2785.15|2781.83|2774.13|1078
1645206300000|2022-02-18 17:45:00|2785.41|2777.71|2791.17|2783.47|2794.56|2786.86|2782.98|2775.28|1094
1645206600000|2022-02-18 17:50:00|2791.27|2783.57|2788.98|2781.28|2799.15|2791.45|2787.15|2779.45|1101
1645206900000|2022-02-18 17:55:00|2788.94|2781.24|2788.71|2781.01|2792.24|2784.54|2784.49|2776.79|975
1645207200000|2022-02-18 18:00:00|2788.72|2781.02|2779.47|2771.77|2791.69|2783.99|2774.63|2766.93|1087
1645207500000|2022-02-18 18:05:00|2779.39|2771.69|2761.16|2753.46|2780|2772.3|2759.11|2751.41|1118
1645207800000|2022-02-18 18:10:00|2761.03|2753.33|2761.22|2753.52|2767.95|2760.25|2758.31|2750.61|1086
1645208100000|2022-02-18 18:15:00|2761.25|2753.55|2763.61|2755.91|2769.4|2761.7|2757.8|2750.1|1103
1645208400000|2022-02-18 18:20:00|2763.68|2755.98|2780.23|2772.53|2783.64|2775.94|2761.95|2754.25|1127
1645208700000|2022-02-18 18:25:00|2780.17|2772.47|2774.98|2767.28|2780.54|2772.84|2772.77|2765.07|1034
1645209000000|2022-02-18 18:30:00|2775.01|2767.31|2778.66|2770.96|2779.4|2771.7|2771.83|2764.13|1033
1645209300000|2022-02-18 18:35:00|2778.88|2771.18|2790.76|2783.06|2791.75|2784.05|2778.51|2770.81|1075
1645209600000|2022-02-18 18:40:00|2790.14|2782.44|2788.87|2781.17|2791.53|2783.83|2786.09|2778.39|1030
1645209900000|2022-02-18 18:45:00|2788.91|2781.21|2796.48|2788.78|2796.48|2788.78|2788.53|2780.83|973
1645210200000|2022-02-18 18:50:00|2796.6|2788.9|2801.3|2793.6|2802.48|2794.78|2793.34|2785.64|1015
1645210500000|2022-02-18 18:55:00|2801.23|2793.53|2800.24|2792.54|2802.73|2795.03|2797.05|2789.35|985
1645210800000|2022-02-18 19:00:00|2800.17|2792.47|2801.8|2794.1|2804.6|2796.9|2799.01|2791.31|1026
1645211100000|2022-02-18 19:05:00|2801.79|2794.09|2794.36|2786.66|2801.97|2794.27|2793.04|2785.34|951
1645211400000|2022-02-18 19:10:00|2794.4|2786.7|2790.31|2782.61|2796.06|2788.36|2788.68|2780.98|924
1645211700000|2022-02-18 19:15:00|2790.29|2782.59|2797.28|2789.58|2802.93|2795.23|2787.67|2779.97|981
1645212000000|2022-02-18 19:20:00|2797.27|2789.57|2808.17|2800.47|2808.24|2800.54|2795.69|2787.99|1024
1645212300000|2022-02-18 19:25:00|2808.23|2800.53|2808.41|2800.71|2809.86|2802.16|2803.12|2795.42|1015
1645212600000|2022-02-18 19:30:00|2808.14|2800.44|2812.94|2805.24|2816.85|2809.15|2805.39|2797.69|1055
1645212900000|2022-02-18 19:35:00|2812.99|2805.29|2801.14|2793.44|2813.7|2806|2800.28|2792.58|1056
1645213200000|2022-02-18 19:40:00|2801.31|2793.61|2795.83|2788.13|2801.31|2793.61|2795.36|2787.66|995
1645213500000|2022-02-18 19:45:00|2796.28|2788.58|2792.57|2784.87|2798.09|2790.39|2792.57|2784.87|949
1645213800000|2022-02-18 19:50:00|2792.36|2784.66|2799.69|2791.99|2800.44|2792.74|2790.51|2782.81|1043
1645214100000|2022-02-18 19:55:00|2799.75|2792.05|2802.73|2795.03|2803.9|2796.2|2797.05|2789.35|1037
1645214400000|2022-02-18 20:00:00|2802.83|2795.13|2800.7|2793|2812.91|2805.21|2800.21|2792.51|1033
1645214700000|2022-02-18 20:05:00|2800.42|2792.72|2798.23|2790.53|2806.1|2798.4|2795.59|2787.89|1021
1645215000000|2022-02-18 20:10:00|2798.61|2790.91|2793.98|2786.28|2803.98|2796.28|2791.82|2784.12|1085
1645215300000|2022-02-18 20:15:00|2794.05|2786.35|2784.48|2776.78|2795.75|2788.05|2784.03|2776.33|1034
1645215600000|2022-02-18 20:20:00|2784.65|2776.95|2785.99|2778.29|2788.86|2781.16|2783.41|2775.71|1013
1645215900000|2022-02-18 20:25:00|2785.98|2778.28|2783.77|2776.07|2788.65|2780.95|2782.54|2774.84|1023
1645216200000|2022-02-18 20:30:00|2783.8|2776.1|2779.11|2771.41|2784.86|2777.16|2777.85|2770.15|1055
1645216500000|2022-02-18 20:35:00|2779.06|2771.36|2780.93|2773.23|2782.79|2775.09|2776.86|2769.16|1028
1645216800000|2022-02-18 20:40:00|2780.89|2773.19|2793.07|2785.37|2797.21|2789.51|2780.19|2772.49|1036
1645217100000|2022-02-18 20:45:00|2793.03|2785.33|2796.7|2789|2798.72|2791.02|2786.86|2779.16|1096
1645217400000|2022-02-18 20:50:00|2796.75|2789.05|2787.42|2779.72|2796.75|2789.05|2783.1|2775.4|1079
1645217700000|2022-02-18 20:55:00|2787.46|2779.76|2792.69|2784.99|2792.69|2784.99|2783.71|2776.01|1024
1645218000000|2022-02-18 21:00:00|2793.05|2785.35|2801.28|2793.58|2811.79|2804.09|2792.88|2785.18|1079
1645218300000|2022-02-18 21:05:00|2801.25|2793.55|2787.91|2780.21|2802.35|2794.65|2786.94|2779.24|1003
1645218600000|2022-02-18 21:10:00|2787.49|2779.79|2795.01|2787.31|2796.58|2788.88|2786.82|2779.12|1051
1645218900000|2022-02-18 21:15:00|2795.27|2787.57|2803.39|2795.69|2805.48|2797.78|2795.27|2787.57|916
1645219200000|2022-02-18 21:20:00|2803.6|2795.9|2803.27|2795.57|2804.22|2796.52|2800.62|2792.92|812
1645219500000|2022-02-18 21:25:00|2803.29|2795.59|2807.9|2800.2|2809.14|2801.44|2801.9|2794.2|755
1645219800000|2022-02-18 21:30:00|2807.85|2800.15|2794.06|2786.36|2808.25|2800.55|2794.02|2786.32|900
1645220100000|2022-02-18 21:35:00|2794.05|2786.35|2796.12|2788.42|2800.52|2792.82|2790|2782.3|884
1645220400000|2022-02-18 21:40:00|2796.04|2788.34|2802.35|2794.65|2805.69|2797.99|2793.73|2786.03|929
1645220700000|2022-02-18 21:45:00|2802.39|2794.69|2791.32|2783.62|2802.44|2794.74|2791.13|2783.43|912
1645221000000|2022-02-18 21:50:00|2791.29|2783.59|2788.68|2780.98|2795.51|2787.81|2786.73|2779.03|805
1645221300000|2022-02-18 21:55:00|2788.66|2780.96|2787.48|2779.78|2794.44|2786.74|2787.14|2779.44|725
1645257600000|2022-02-19 08:00:00|2817.17|2809.47|2821|2813.3|2822.26|2814.56|2816.56|2808.86|685
1645257900000|2022-02-19 08:05:00|2820.92|2813.22|2823.07|2815.37|2824.2|2816.5|2820.62|2812.92|606
1645258200000|2022-02-19 08:10:00|2823.04|2815.34|2820.61|2812.91|2824.22|2816.52|2820.17|2812.47|780
1645258500000|2022-02-19 08:15:00|2820.62|2812.92|2822.85|2815.15|2823.12|2815.42|2820.37|2812.67|659
1645258800000|2022-02-19 08:20:00|2822.84|2815.14|2822.76|2815.06|2824.56|2816.86|2822.71|2815.01|496
1645259100000|2022-02-19 08:25:00|2822.8|2815.1|2815.08|2807.38|2822.8|2815.1|2814.84|2807.14|832
1645259400000|2022-02-19 08:30:00|2814.96|2807.26|2810.54|2802.84|2819.22|2811.52|2810.54|2802.84|815
1645259700000|2022-02-19 08:35:00|2810.55|2802.85|2810.62|2802.92|2814.89|2807.19|2808.94|2801.24|848
1645260000000|2022-02-19 08:40:00|2810.63|2802.93|2813.7|2806|2814.14|2806.44|2810.56|2802.86|854
1645260300000|2022-02-19 08:45:00|2813.71|2806.01|2800.83|2793.13|2813.97|2806.27|2798.08|2790.38|787
1645260600000|2022-02-19 08:50:00|2800.79|2793.09|2790.33|2782.63|2800.79|2793.09|2785.06|2777.36|1047
1645260900000|2022-02-19 08:55:00|2790.37|2782.67|2786.88|2779.18|2793.91|2786.21|2786.88|2779.18|969
1645261200000|2022-02-19 09:00:00|2786.82|2779.12|2794.24|2786.54|2797.36|2789.66|2782.22|2774.52|972
1645261500000|2022-02-19 09:05:00|2794.2|2786.5|2787.46|2779.76|2794.35|2786.65|2783.21|2775.51|883
1645261800000|2022-02-19 09:10:00|2787.45|2779.75|2782.4|2774.7|2789.77|2782.07|2779.88|2772.18|962
1645262100000|2022-02-19 09:15:00|2782.39|2774.69|2790.06|2782.36|2792.23|2784.53|2782.26|2774.56|861
1645262400000|2022-02-19 09:20:00|2790.04|2782.34|2785.99|2778.29|2792.05|2784.35|2784.85|2777.15|607
1645262700000|2022-02-19 09:25:00|2785.98|2778.28|2788.14|2780.44|2790.06|2782.36|2785.91|2778.21|760
1645263000000|2022-02-19 09:30:00|2788.16|2780.46|2793.19|2785.49|2793.66|2785.96|2788.15|2780.45|770
1645263300000|2022-02-19 09:35:00|2793.13|2785.43|2794.21|2786.51|2795.73|2788.03|2792.86|2785.16|784
1645263600000|2022-02-19 09:40:00|2794.2|2786.5|2789.42|2781.72|2794.49|2786.79|2785.9|2778.2|715
1645263900000|2022-02-19 09:45:00|2789.38|2781.68|2790.67|2782.97|2794.15|2786.45|2788.95|2781.25|634
1645264200000|2022-02-19 09:50:00|2790.68|2782.98|2789.82|2782.12|2791.55|2783.85|2785.81|2778.11|927
1645264500000|2022-02-19 09:55:00|2789.84|2782.14|2787.43|2779.73|2791.16|2783.46|2786.54|2778.84|800
1645264800000|2022-02-19 10:00:00|2787.58|2779.88|2791.19|2783.49|2792.26|2784.56|2787.58|2779.88|891
1645265100000|2022-02-19 10:05:00|2791.22|2783.52|2791.3|2783.6|2793.74|2786.04|2789.82|2782.12|718
1645265400000|2022-02-19 10:10:00|2791.37|2783.67|2789.64|2781.94|2792.82|2785.12|2786.35|2778.65|698
1645265700000|2022-02-19 10:15:00|2789.6|2781.9|2785.35|2777.65|2789.93|2782.23|2783.34|2775.64|815
1645266000000|2022-02-19 10:20:00|2785.25|2777.55|2775.96|2768.26|2785.57|2777.87|2773.37|2765.67|1018
1645266300000|2022-02-19 10:25:00|2775.93|2768.23|2772.4|2764.7|2779.4|2771.7|2768.14|2760.44|1024
1645266600000|2022-02-19 10:30:00|2772.41|2764.71|2777.82|2770.12|2778.63|2770.93|2767.14|2759.44|959
1645266900000|2022-02-19 10:35:00|2777.67|2769.97|2775.82|2768.12|2777.87|2770.17|2774.45|2766.75|717
1645267200000|2022-02-19 10:40:00|2775.84|2768.14|2773.89|2766.19|2779.22|2771.52|2773.3|2765.6|710
1645267500000|2022-02-19 10:45:00|2773.9|2766.2|2779|2771.3|2779.24|2771.54|2773.2|2765.5|712
1645267800000|2022-02-19 10:50:00|2778.97|2771.27|2777.58|2769.88|2779.47|2771.77|2775.18|2767.48|755
1645268100000|2022-02-19 10:55:00|2777.61|2769.91|2783.68|2775.98|2784.32|2776.62|2776.25|2768.55|805
1645268400000|2022-02-19 11:00:00|2783.66|2775.96|2781|2773.3|2787.77|2780.07|2777.88|2770.18|884
1645268700000|2022-02-19 11:05:00|2781.21|2773.51|2777.41|2769.71|2783.45|2775.75|2776.76|2769.06|893
1645269000000|2022-02-19 11:10:00|2777.32|2769.62|2776.84|2769.14|2779.38|2771.68|2774.61|2766.91|709
1645269300000|2022-02-19 11:15:00|2776.73|2769.03|2776.06|2768.36|2780.23|2772.53|2775.37|2767.67|808
1645269600000|2022-02-19 11:20:00|2776.04|2768.34|2774.37|2766.67|2777.27|2769.57|2771.16|2763.46|725
1645269900000|2022-02-19 11:25:00|2774.31|2766.61|2767.42|2759.72|2774.52|2766.82|2763.78|2756.08|973
1645270200000|2022-02-19 11:30:00|2767.4|2759.7|2731.57|2723.87|2767.41|2759.71|2728.2|2720.5|1053
1645270500000|2022-02-19 11:35:00|2731.58|2723.88|2728.18|2720.48|2737.38|2729.68|2721.73|2714.03|1087
1645270800000|2022-02-19 11:40:00|2728.12|2720.42|2721.75|2714.05|2728.12|2720.42|2713.22|2705.52|1042
1645271100000|2022-02-19 11:45:00|2721.79|2714.09|2722.28|2714.58|2728.36|2720.66|2717.5|2709.8|1021
1645271400000|2022-02-19 11:50:00|2722.14|2714.44|2727.68|2719.98|2728.98|2721.28|2720.84|2713.14|936
1645271700000|2022-02-19 11:55:00|2727.72|2720.02|2727.21|2719.51|2728.98|2721.28|2723.54|2715.84|938
1645272000000|2022-02-19 12:00:00|2727.28|2719.58|2719.99|2712.29|2728.41|2720.71|2718.21|2710.51|995
1645272300000|2022-02-19 12:05:00|2720.01|2712.31|2724.73|2717.03|2724.9|2717.2|2706.91|2699.21|1044
1645272600000|2022-02-19 12:10:00|2724.63|2716.93|2733.74|2726.04|2736.09|2728.39|2720.03|2712.33|1050
1645272900000|2022-02-19 12:15:00|2733.79|2726.09|2733.37|2725.67|2737.49|2729.79|2730.7|2723|991
1645273200000|2022-02-19 12:20:00|2733.39|2725.69|2725.8|2718.1|2734.53|2726.83|2725.77|2718.07|897
1645273500000|2022-02-19 12:25:00|2725.84|2718.14|2721.46|2713.76|2729.07|2721.37|2719.74|2712.04|860
1645273800000|2022-02-19 12:30:00|2721.49|2713.79|2719.91|2712.21|2725.08|2717.38|2718.89|2711.19|1004
1645274100000|2022-02-19 12:35:00|2719.81|2712.11|2716.52|2708.82|2722.79|2715.09|2714|2706.3|936
1645274400000|2022-02-19 12:40:00|2716.54|2708.84|2720.04|2712.34|2720.22|2712.52|2714.02|2706.32|868
1645274700000|2022-02-19 12:45:00|2720.06|2712.36|2728.6|2720.9|2728.6|2720.9|2716.57|2708.87|844
1645275000000|2022-02-19 12:50:00|2728.53|2720.83|2723.26|2715.56|2728.59|2720.89|2723.26|2715.56|834
1645275300000|2022-02-19 12:55:00|2723.29|2715.59|2716.52|2708.82|2724.35|2716.65|2711.58|2703.88|1016
1645275600000|2022-02-19 13:00:00|2716.54|2708.84|2710.54|2702.84|2718.53|2710.83|2707.23|2699.53|993
1645275900000|2022-02-19 13:05:00|2710.56|2702.86|2712.03|2704.33|2713.22|2705.52|2701.34|2693.64|1074
1645276200000|2022-02-19 13:10:00|2711.97|2704.27|2730.6|2722.9|2730.88|2723.18|2711.95|2704.25|1035
1645276500000|2022-02-19 13:15:00|2730.62|2722.92|2728.38|2720.68|2737.13|2729.43|2728.2|2720.5|1026
1645276800000|2022-02-19 13:20:00|2728.42|2720.72|2722.26|2714.56|2733.16|2725.46|2720.66|2712.96|1002
1645277100000|2022-02-19 13:25:00|2722.07|2714.37|2727.95|2720.25|2728.58|2720.88|2720.95|2713.25|928
1645277400000|2022-02-19 13:30:00|2727.89|2720.19|2736.55|2728.85|2736.75|2729.05|2725.83|2718.13|909
1645277700000|2022-02-19 13:35:00|2736.58|2728.88|2737.82|2730.12|2743.56|2735.86|2735.27|2727.57|951
1645278000000|2022-02-19 13:40:00|2737.91|2730.21|2739.6|2731.9|2740.6|2732.9|2733.81|2726.11|911
1645278300000|2022-02-19 13:45:00|2739.58|2731.88|2744.23|2736.53|2747.79|2740.09|2739.56|2731.86|979
1645278600000|2022-02-19 13:50:00|2744.25|2736.55|2748.87|2741.17|2750.91|2743.21|2744.17|2736.47|991
1645278900000|2022-02-19 13:55:00|2748.77|2741.07|2747.67|2739.97|2752.51|2744.81|2747.45|2739.75|984
1645279200000|2022-02-19 14:00:00|2747.69|2739.99|2745.88|2738.18|2749.14|2741.44|2745.11|2737.41|959
1645279500000|2022-02-19 14:05:00|2745.6|2737.9|2739.95|2732.25|2745.75|2738.05|2738.94|2731.24|862
1645279800000|2022-02-19 14:10:00|2739.92|2732.22|2739.51|2731.81|2741.24|2733.54|2737.53|2729.83|925
1645280100000|2022-02-19 14:15:00|2739.56|2731.86|2736.54|2728.84|2742.29|2734.59|2734.17|2726.47|938
1645280400000|2022-02-19 14:20:00|2736.56|2728.86|2735.22|2727.52|2737.92|2730.22|2733.22|2725.52|837
1645280700000|2022-02-19 14:25:00|2735.37|2727.67|2735.39|2727.69|2738.79|2731.09|2734.17|2726.47|843
1645281000000|2022-02-19 14:30:00|2735.38|2727.68|2729.32|2721.62|2736.06|2728.36|2727.62|2719.92|949
1645281300000|2022-02-19 14:35:00|2729.4|2721.7|2730.95|2723.25|2732.78|2725.08|2726.78|2719.08|920
1645281600000|2022-02-19 14:40:00|2730.94|2723.24|2737.25|2729.55|2737.36|2729.66|2729.83|2722.13|853
1645281900000|2022-02-19 14:45:00|2737.26|2729.56|2741.25|2733.55|2741.75|2734.05|2737.26|2729.56|898
1645282200000|2022-02-19 14:50:00|2741.22|2733.52|2739.61|2731.91|2741.39|2733.69|2736.05|2728.35|881
1645282500000|2022-02-19 14:55:00|2739.6|2731.9|2732.61|2724.91|2740.81|2733.11|2732.61|2724.91|712
1645282800000|2022-02-19 15:00:00|2732.65|2724.95|2729.64|2721.94|2735.78|2728.08|2727.88|2720.18|915
1645283100000|2022-02-19 15:05:00|2729.76|2722.06|2731.61|2723.91|2732.85|2725.15|2724.98|2717.28|875
1645283400000|2022-02-19 15:10:00|2731.57|2723.87|2733.86|2726.16|2735|2727.3|2730.98|2723.28|917
1645283700000|2022-02-19 15:15:00|2733.94|2726.24|2743.17|2735.47|2746.24|2738.54|2733.94|2726.24|960
1645284000000|2022-02-19 15:20:00|2743.44|2735.74|2746.91|2739.21|2747.92|2740.22|2741.43|2733.73|928
1645284300000|2022-02-19 15:25:00|2746.84|2739.14|2747.46|2739.76|2748.13|2740.43|2743.45|2735.75|793
1645284600000|2022-02-19 15:30:00|2747.44|2739.74|2746.33|2738.63|2750.43|2742.73|2742.82|2735.12|904
1645284900000|2022-02-19 15:35:00|2746.84|2739.14|2745.73|2738.03|2748.8|2741.1|2744.79|2737.09|792
1645285200000|2022-02-19 15:40:00|2746.22|2738.52|2751.65|2743.95|2756.2|2748.5|2746.22|2738.52|890
1645285500000|2022-02-19 15:45:00|2751.64|2743.94|2753.75|2746.05|2754.86|2747.16|2747.75|2740.05|875
1645285800000|2022-02-19 15:50:00|2753.74|2746.04|2752.57|2744.87|2754|2746.3|2749.75|2742.05|766
1645286100000|2022-02-19 15:55:00|2752.59|2744.89|2750.65|2742.95|2752.79|2745.09|2749.98|2742.28|517
1645286400000|2022-02-19 16:00:00|2750.62|2742.92|2751.9|2744.2|2754.7|2747|2746.46|2738.76|896
1645286700000|2022-02-19 16:05:00|2751.91|2744.21|2769.17|2761.47|2769.62|2761.92|2751.84|2744.14|1065
1645287000000|2022-02-19 16:10:00|2769.1|2761.4|2780.59|2772.89|2781.13|2773.43|2769.1|2761.4|1062
1645287300000|2022-02-19 16:15:00|2780.57|2772.87|2792.68|2784.98|2799.72|2792.02|2779.55|2771.85|1093
1645287600000|2022-02-19 16:20:00|2792.81|2785.11|2796.11|2788.41|2800.1|2792.4|2792.81|2785.11|984
1645287900000|2022-02-19 16:25:00|2796.03|2788.33|2787.3|2779.6|2796.37|2788.67|2785.49|2777.79|1008
1645288200000|2022-02-19 16:30:00|2787.31|2779.61|2785.18|2777.48|2790.2|2782.5|2784.03|2776.33|977
1645288500000|2022-02-19 16:35:00|2785.15|2777.45|2782.24|2774.54|2786.39|2778.69|2780.64|2772.94|888
1645288800000|2022-02-19 16:40:00|2782.2|2774.5|2776.86|2769.16|2782.65|2774.95|2776.28|2768.58|794
1645289100000|2022-02-19 16:45:00|2776.92|2769.22|2766.64|2758.94|2778.52|2770.82|2765.75|2758.05|941
1645289400000|2022-02-19 16:50:00|2766.66|2758.96|2766.86|2759.16|2768.59|2760.89|2761.43|2753.73|876
1645289700000|2022-02-19 16:55:00|2766.84|2759.14|2754.29|2746.59|2767.03|2759.33|2749.09|2741.39|1021
1645290000000|2022-02-19 17:00:00|2754.3|2746.6|2749.06|2741.36|2754.39|2746.69|2746.34|2738.64|983
1645290300000|2022-02-19 17:05:00|2749.05|2741.35|2760.72|2753.02|2760.72|2753.02|2749.05|2741.35|987
1645290600000|2022-02-19 17:10:00|2760.58|2752.88|2763.67|2755.97|2763.67|2755.97|2757.9|2750.2|939
1645290900000|2022-02-19 17:15:00|2763.61|2755.91|2756.59|2748.89|2765.63|2757.93|2753.01|2745.31|973
1645291200000|2022-02-19 17:20:00|2756.63|2748.93|2750.79|2743.09|2757.93|2750.23|2750.39|2742.69|898
1645291500000|2022-02-19 17:25:00|2750.77|2743.07|2756.88|2749.18|2757.41|2749.71|2750.73|2743.03|730
1645291800000|2022-02-19 17:30:00|2756.87|2749.17|2762.72|2755.02|2763.25|2755.55|2755.93|2748.23|950
1645292100000|2022-02-19 17:35:00|2762.71|2755.01|2765.18|2757.48|2766.42|2758.72|2761.71|2754.01|904
1645292400000|2022-02-19 17:40:00|2764.9|2757.2|2766.37|2758.67|2767.8|2760.1|2761.61|2753.91|882
1645292700000|2022-02-19 17:45:00|2766.33|2758.63|2758.35|2750.65|2767.55|2759.85|2758.35|2750.65|878
1645293000000|2022-02-19 17:50:00|2758.39|2750.69|2766.53|2758.83|2768.79|2761.09|2758.39|2750.69|891
1645293300000|2022-02-19 17:55:00|2766.51|2758.81|2766.86|2759.16|2768.58|2760.88|2764.93|2757.23|634
1645293600000|2022-02-19 18:00:00|2766.74|2759.04|2764.99|2757.29|2766.88|2759.18|2762.21|2754.51|803
1645293900000|2022-02-19 18:05:00|2765|2757.3|2764.39|2756.69|2767.51|2759.81|2763.91|2756.21|725
1645294200000|2022-02-19 18:10:00|2764.36|2756.66|2761.88|2754.18|2767.33|2759.63|2761.1|2753.4|673
1645294500000|2022-02-19 18:15:00|2761.9|2754.2|2763.07|2755.37|2766.23|2758.53|2761.9|2754.2|804
1645294800000|2022-02-19 18:20:00|2763.08|2755.38|2758.87|2751.17|2763.13|2755.43|2758.85|2751.15|712
1645295100000|2022-02-19 18:25:00|2758.86|2751.16|2753.96|2746.26|2759.42|2751.72|2753.55|2745.85|761
1645295400000|2022-02-19 18:30:00|2753.94|2746.24|2753.6|2745.9|2756|2748.3|2752.97|2745.27|789
1645295700000|2022-02-19 18:35:00|2753.58|2745.88|2757.98|2750.28|2759.82|2752.12|2752.38|2744.68|721
1645296000000|2022-02-19 18:40:00|2757.93|2750.23|2758.4|2750.7|2762.54|2754.84|2757.04|2749.34|752
1645296300000|2022-02-19 18:45:00|2758.41|2750.71|2758.63|2750.93|2759.63|2751.93|2758.32|2750.62|522
1645296600000|2022-02-19 18:50:00|2758.64|2750.94|2759.08|2751.38|2762.94|2755.24|2756.54|2748.84|812
1645296900000|2022-02-19 18:55:00|2759.13|2751.43|2755.64|2747.94|2759.13|2751.43|2750.91|2743.21|776
1645297200000|2022-02-19 19:00:00|2755.66|2747.96|2753.03|2745.33|2757.19|2749.49|2750.98|2743.28|819
1645297500000|2022-02-19 19:05:00|2752.99|2745.29|2747.98|2740.28|2753.02|2745.32|2744.6|2736.9|939
1645297800000|2022-02-19 19:10:00|2747.97|2740.27|2749.09|2741.39|2749.13|2741.43|2746.56|2738.86|748
1645298100000|2022-02-19 19:15:00|2749.12|2741.42|2748.29|2740.59|2752.58|2744.88|2748.14|2740.44|780
1645298400000|2022-02-19 19:20:00|2748.27|2740.57|2747.84|2740.14|2750.98|2743.28|2746.83|2739.13|823
1645298700000|2022-02-19 19:25:00|2747.82|2740.12|2752.14|2744.44|2752.21|2744.51|2747.76|2740.06|681
1645299000000|2022-02-19 19:30:00|2752.11|2744.41|2749.98|2742.28|2753.87|2746.17|2747.41|2739.71|745
1645299300000|2022-02-19 19:35:00|2750.07|2742.37|2755.51|2747.81|2756.82|2749.12|2750.04|2742.34|641
1645299600000|2022-02-19 19:40:00|2755.57|2747.87|2755.46|2747.76|2757.39|2749.69|2755.19|2747.49|610
1645299900000|2022-02-19 19:45:00|2755.56|2747.86|2748.1|2740.4|2756.95|2749.25|2746.61|2738.91|799
1645300200000|2022-02-19 19:50:00|2748.12|2740.42|2745.94|2738.24|2749.13|2741.43|2745.32|2737.62|783
1645300500000|2022-02-19 19:55:00|2745.9|2738.2|2748.87|2741.17|2748.88|2741.18|2745.02|2737.32|714
1645300800000|2022-02-19 20:00:00|2748.86|2741.16|2750.71|2743.01|2751.26|2743.56|2744.62|2736.92|841
1645301100000|2022-02-19 20:05:00|2750.7|2743|2753.33|2745.63|2754.19|2746.49|2750.53|2742.83|771
1645301400000|2022-02-19 20:10:00|2753.34|2745.64|2759.3|2751.6|2759.43|2751.73|2752.6|2744.9|728
1645301700000|2022-02-19 20:15:00|2759.29|2751.59|2762.66|2754.96|2762.75|2755.05|2759.28|2751.58|809
1645302000000|2022-02-19 20:20:00|2762.62|2754.92|2760.93|2753.23|2762.7|2755|2760.23|2752.53|782
1645302300000|2022-02-19 20:25:00|2760.91|2753.21|2760.72|2753.02|2761.49|2753.79|2759.91|2752.21|831
1645302600000|2022-02-19 20:30:00|2760.79|2753.09|2763.68|2755.98|2763.68|2755.98|2757.57|2749.87|657
1645302900000|2022-02-19 20:35:00|2763.69|2755.99|2764.37|2756.67|2765.27|2757.57|2761.8|2754.1|758
1645303200000|2022-02-19 20:40:00|2764.35|2756.65|2762.16|2754.46|2764.99|2757.29|2760.62|2752.92|560
1645303500000|2022-02-19 20:45:00|2762.17|2754.47|2760.22|2752.52|2762.95|2755.25|2760.06|2752.36|540
1645303800000|2022-02-19 20:50:00|2760.21|2752.51|2762.51|2754.81|2762.55|2754.85|2759.3|2751.6|559
1645304100000|2022-02-19 20:55:00|2762.55|2754.85|2762.91|2755.21|2764.76|2757.06|2761.38|2753.68|720
1645304400000|2022-02-19 21:00:00|2762.92|2755.22|2760.52|2752.82|2764.38|2756.68|2759.69|2751.99|720
1645304700000|2022-02-19 21:05:00|2760.51|2752.81|2757.53|2749.83|2760.56|2752.86|2757.45|2749.75|643
1645305000000|2022-02-19 21:10:00|2757.49|2749.79|2754.66|2746.96|2757.63|2749.93|2754.03|2746.33|643
1645305300000|2022-02-19 21:15:00|2754.65|2746.95|2745.55|2737.85|2754.69|2746.99|2741.63|2733.93|972
1645305600000|2022-02-19 21:20:00|2745.61|2737.91|2743.44|2735.74|2746.21|2738.51|2740.72|2733.02|830
1645305900000|2022-02-19 21:25:00|2743.3|2735.6|2750.13|2742.43|2750.13|2742.43|2742.58|2734.88|711
1645306200000|2022-02-19 21:30:00|2750.11|2742.41|2747.1|2739.4|2750.35|2742.65|2745.85|2738.15|788
1645306500000|2022-02-19 21:35:00|2747.12|2739.42|2746.47|2738.77|2747.41|2739.71|2745.6|2737.9|606
1645306800000|2022-02-19 21:40:00|2746.48|2738.78|2747.75|2740.05|2747.87|2740.17|2741.61|2733.91|684
1645307100000|2022-02-19 21:45:00|2747.74|2740.04|2746.13|2738.43|2747.88|2740.18|2743.51|2735.81|744
1645307400000|2022-02-19 21:50:00|2746.2|2738.5|2746.48|2738.78|2748.59|2740.89|2743.68|2735.98|598
1645307700000|2022-02-19 21:55:00|2746.3|2738.6|2745.34|2737.64|2747.41|2739.71|2744.25|2736.55|713
1645308000000|2022-02-19 22:00:00|2745.36|2737.66|2745.49|2737.79|2752.3|2744.6|2745.04|2737.34|728
1645308300000|2022-02-19 22:05:00|2745.48|2737.78|2743.76|2736.06|2746.27|2738.57|2743.18|2735.48|693
1645308600000|2022-02-19 22:10:00|2743.71|2736.01|2743.43|2735.73|2744.02|2736.32|2739.78|2732.08|737
1645308900000|2022-02-19 22:15:00|2743.44|2735.74|2740.49|2732.79|2743.52|2735.82|2739.67|2731.97|580
1645309200000|2022-02-19 22:20:00|2740.45|2732.75|2739.39|2731.69|2740.47|2732.77|2732.79|2725.09|804
1645309500000|2022-02-19 22:25:00|2739.37|2731.67|2739.97|2732.27|2742.8|2735.1|2739.03|2731.33|750
1645309800000|2022-02-19 22:30:00|2740.02|2732.32|2742.79|2735.09|2742.8|2735.1|2739.97|2732.27|424
1645310100000|2022-02-19 22:35:00|2742.8|2735.1|2745.13|2737.43|2745.18|2737.48|2742.38|2734.68|451
1645310400000|2022-02-19 22:40:00|2745.14|2737.44|2752.31|2744.61|2752.74|2745.04|2744.62|2736.92|558
1645310700000|2022-02-19 22:45:00|2752.35|2744.65|2750.24|2742.54|2752.35|2744.65|2748.48|2740.78|665
1645311000000|2022-02-19 22:50:00|2750.18|2742.48|2750.04|2742.34|2751.29|2743.59|2749.4|2741.7|713
1645311300000|2022-02-19 22:55:00|2750.05|2742.35|2748.12|2740.42|2751.02|2743.32|2747.99|2740.29|702
1645311600000|2022-02-19 23:00:00|2748.13|2740.43|2746.36|2738.66|2748.27|2740.57|2742.91|2735.21|881
1645311900000|2022-02-19 23:05:00|2746.4|2738.7|2745.81|2738.11|2749.57|2741.87|2744.91|2737.21|763
1645312200000|2022-02-19 23:10:00|2745.79|2738.09|2753.12|2745.42|2753.17|2745.47|2745.72|2738.02|790
1645312500000|2022-02-19 23:15:00|2753.1|2745.4|2755.28|2747.58|2755.35|2747.65|2752.28|2744.58|834
1645312800000|2022-02-19 23:20:00|2755.29|2747.59|2755.19|2747.49|2755.73|2748.03|2753.28|2745.58|738
1645313100000|2022-02-19 23:25:00|2755.22|2747.52|2752.97|2745.27|2755.64|2747.94|2752.12|2744.42|656
1645313400000|2022-02-19 23:30:00|2752.96|2745.26|2761.15|2753.45|2762.53|2754.83|2751.75|2744.05|838
1645313700000|2022-02-19 23:35:00|2761.16|2753.46|2760.52|2752.82|2761.24|2753.54|2758.29|2750.59|629
1645314000000|2022-02-19 23:40:00|2760.49|2752.79|2762.8|2755.1|2763.76|2756.06|2760.49|2752.79|717
1645314300000|2022-02-19 23:45:00|2762.81|2755.11|2761.2|2753.5|2769.68|2761.98|2758.21|2750.51|844
1645314600000|2022-02-19 23:50:00|2761.19|2753.49|2771.51|2763.81|2772.01|2764.31|2760.72|2753.02|900
1645314900000|2022-02-19 23:55:00|2771.57|2763.87|2768.63|2760.93|2772.09|2764.39|2767.43|2759.73|859
1645315200000|2022-02-20 00:00:00|2768.6|2760.9|2766.49|2758.79|2769.15|2761.45|2765.3|2757.6|801
1645315500000|2022-02-20 00:05:00|2766.45|2758.75|2763.3|2755.6|2766.45|2758.75|2760.25|2752.55|844
1645315800000|2022-02-20 00:10:00|2763.28|2755.58|2760.16|2752.46|2764.16|2756.46|2759.36|2751.66|759
1645316100000|2022-02-20 00:15:00|2760.03|2752.33|2756.88|2749.18|2761.24|2753.54|2756.82|2749.12|790
1645316400000|2022-02-20 00:20:00|2756.7|2749|2753.79|2746.09|2756.82|2749.12|2753.26|2745.56|697
1645316700000|2022-02-20 00:25:00|2753.76|2746.06|2745.54|2737.84|2753.81|2746.11|2745.5|2737.8|815
1645317000000|2022-02-20 00:30:00|2745.55|2737.85|2742.95|2735.25|2749.56|2741.86|2742.93|2735.23|824
1645317300000|2022-02-20 00:35:00|2742.97|2735.27|2735.57|2727.87|2743.8|2736.1|2734.99|2727.29|784
1645317600000|2022-02-20 00:40:00|2735.67|2727.97|2739.87|2732.17|2740.96|2733.26|2735.67|2727.97|679
1645317900000|2022-02-20 00:45:00|2739.71|2732.01|2739.68|2731.98|2743.52|2735.82|2738.42|2730.72|784
1645318200000|2022-02-20 00:50:00|2739.71|2732.01|2737.42|2729.72|2740.68|2732.98|2735.4|2727.7|715
1645318500000|2022-02-20 00:55:00|2737.41|2729.71|2736.06|2728.36|2740.3|2732.6|2733.14|2725.44|758
1645318800000|2022-02-20 01:00:00|2736.01|2728.31|2733.44|2725.74|2738.36|2730.66|2731.78|2724.08|752
1645319100000|2022-02-20 01:05:00|2733.47|2725.77|2718.95|2711.25|2733.87|2726.17|2711.94|2704.24|850
1645319400000|2022-02-20 01:10:00|2718.97|2711.27|2718.96|2711.26|2720.49|2712.79|2714.97|2707.27|858
1645319700000|2022-02-20 01:15:00|2718.92|2711.22|2718.12|2710.42|2720.97|2713.27|2716.93|2709.23|859
1645320000000|2022-02-20 01:20:00|2718.14|2710.44|2723.81|2716.11|2725.88|2718.18|2717.55|2709.85|830
1645320300000|2022-02-20 01:25:00|2723.9|2716.2|2728.7|2721|2730.61|2722.91|2723.9|2716.2|755
1645320600000|2022-02-20 01:30:00|2728.78|2721.08|2730.28|2722.58|2731.42|2723.72|2728.22|2720.52|776
1645320900000|2022-02-20 01:35:00|2730.26|2722.56|2728.56|2720.86|2730.62|2722.92|2728.33|2720.63|722
1645321200000|2022-02-20 01:40:00|2728.59|2720.89|2745.16|2737.46|2745.64|2737.94|2724.89|2717.19|901
1645321500000|2022-02-20 01:45:00|2745.18|2737.48|2747.03|2739.33|2749.12|2741.42|2743.8|2736.1|773
1645321800000|2022-02-20 01:50:00|2747.02|2739.32|2746.93|2739.23|2747.51|2739.81|2745.99|2738.29|540
1645322100000|2022-02-20 01:55:00|2746.92|2739.22|2744.1|2736.4|2747.82|2740.12|2742.72|2735.02|614
1645322400000|2022-02-20 02:00:00|2744.11|2736.41|2744.24|2736.54|2745.69|2737.99|2744.09|2736.39|593
1645322700000|2022-02-20 02:05:00|2744.22|2736.52|2742.34|2734.64|2744.28|2736.58|2737.43|2729.73|756
1645323000000|2022-02-20 02:10:00|2742.35|2734.65|2740.96|2733.26|2743.56|2735.86|2738.51|2730.81|647
1645323300000|2022-02-20 02:15:00|2740.89|2733.19|2744.54|2736.84|2744.71|2737.01|2738.6|2730.9|719
1645323600000|2022-02-20 02:20:00|2744.53|2736.83|2742.65|2734.95|2746.75|2739.05|2739.96|2732.26|719
1645323900000|2022-02-20 02:25:00|2742.64|2734.94|2741.71|2734.01|2744.42|2736.72|2740.23|2732.53|671
1645324200000|2022-02-20 02:30:00|2741.7|2734|2735.89|2728.19|2742.1|2734.4|2732.75|2725.05|751
1645324500000|2022-02-20 02:35:00|2735.88|2728.18|2732.17|2724.47|2736.02|2728.32|2729.85|2722.15|698
1645324800000|2022-02-20 02:40:00|2732.18|2724.48|2730.95|2723.25|2733.46|2725.76|2727.76|2720.06|798
1645325100000|2022-02-20 02:45:00|2731.02|2723.32|2734.24|2726.54|2736.06|2728.36|2730.05|2722.35|724
1645325400000|2022-02-20 02:50:00|2734.29|2726.59|2729.97|2722.27|2735.61|2727.91|2729.85|2722.15|757
1645325700000|2022-02-20 02:55:00|2730.01|2722.31|2717.28|2709.58|2730.01|2722.31|2715.66|2707.96|984
1645326000000|2022-02-20 03:00:00|2717.29|2709.59|2722.2|2714.5|2722.41|2714.71|2715.2|2707.5|867
1645326300000|2022-02-20 03:05:00|2722.19|2714.49|2718.37|2710.67|2726.86|2719.16|2717.68|2709.98|840
1645326600000|2022-02-20 03:10:00|2718.39|2710.69|2718.6|2710.9|2721.29|2713.59|2717.25|2709.55|748
1645326900000|2022-02-20 03:15:00|2718.59|2710.89|2720.3|2712.6|2721.69|2713.99|2716.75|2709.05|658
1645327200000|2022-02-20 03:20:00|2720.36|2712.66|2715.22|2707.52|2720.36|2712.66|2715.2|2707.5|643
1645327500000|2022-02-20 03:25:00|2715.24|2707.54|2710.95|2703.25|2715.35|2707.65|2707.4|2699.7|953
1645327800000|2022-02-20 03:30:00|2710.86|2703.16|2708.89|2701.19|2714.85|2707.15|2703.59|2695.89|948
1645328100000|2022-02-20 03:35:00|2708.92|2701.22|2720.14|2712.44|2721.21|2713.51|2707.52|2699.82|933
1645328400000|2022-02-20 03:40:00|2720.17|2712.47|2715.23|2707.53|2721.06|2713.36|2708.69|2700.99|908
1645328700000|2022-02-20 03:45:00|2715.18|2707.48|2718.2|2710.5|2721.68|2713.98|2714.49|2706.79|890
1645329000000|2022-02-20 03:50:00|2717.94|2710.24|2715.16|2707.46|2722.24|2714.54|2713.6|2705.9|908
1645329300000|2022-02-20 03:55:00|2715.15|2707.45|2718.06|2710.36|2720.91|2713.21|2714.97|2707.27|767
1645329600000|2022-02-20 04:00:00|2718.07|2710.37|2714.88|2707.18|2722.96|2715.26|2713.86|2706.16|782
1645329900000|2022-02-20 04:05:00|2714.87|2707.17|2711.76|2704.06|2716.22|2708.52|2708.56|2700.86|859
1645330200000|2022-02-20 04:10:00|2711.77|2704.07|2713.84|2706.14|2715.91|2708.21|2709.76|2702.06|773
1645330500000|2022-02-20 04:15:00|2713.85|2706.15|2717.62|2709.92|2721.16|2713.46|2712.12|2704.42|910
1645330800000|2022-02-20 04:20:00|2717.71|2710.01|2711.4|2703.7|2718.49|2710.79|2710.58|2702.88|853
1645331100000|2022-02-20 04:25:00|2711.38|2703.68|2708.57|2700.87|2712.96|2705.26|2706.43|2698.73|786
1645331400000|2022-02-20 04:30:00|2708.65|2700.95|2694.47|2686.77|2710.91|2703.21|2686.56|2678.86|1004
1645331700000|2022-02-20 04:35:00|2694.48|2686.78|2690.76|2683.06|2694.72|2687.02|2685.92|2678.22|1047
1645332000000|2022-02-20 04:40:00|2690.73|2683.03|2693.18|2685.48|2694.77|2687.07|2689.11|2681.41|913
1645332300000|2022-02-20 04:45:00|2693.2|2685.5|2696.56|2688.86|2697.89|2690.19|2691.04|2683.34|968
1645332600000|2022-02-20 04:50:00|2696.55|2688.85|2693.93|2686.23|2700.74|2693.04|2690.14|2682.44|958
1645332900000|2022-02-20 04:55:00|2693.94|2686.24|2690.63|2682.93|2694.93|2687.23|2687.11|2679.41|872
1645333200000|2022-02-20 05:00:00|2690.64|2682.94|2691.95|2684.25|2693.07|2685.37|2686.66|2678.96|946
1645333500000|2022-02-20 05:05:00|2691.93|2684.23|2693.11|2685.41|2695.28|2687.58|2691.87|2684.17|812
1645333800000|2022-02-20 05:10:00|2693.14|2685.44|2697.87|2690.17|2699.76|2692.06|2693.14|2685.44|885
1645334100000|2022-02-20 05:15:00|2697.88|2690.18|2696.86|2689.16|2700.17|2692.47|2694.73|2687.03|832
1645334400000|2022-02-20 05:20:00|2696.85|2689.15|2689.79|2682.09|2697.24|2689.54|2687.88|2680.18|912
1645334700000|2022-02-20 05:25:00|2689.75|2682.05|2686.62|2678.92|2691.84|2684.14|2685.04|2677.34|916
1645335000000|2022-02-20 05:30:00|2686.61|2678.91|2683.36|2675.66|2687.13|2679.43|2681.18|2673.48|975
1645335300000|2022-02-20 05:35:00|2683.38|2675.68|2686.19|2678.49|2686.24|2678.54|2679.29|2671.59|922
1645335600000|2022-02-20 05:40:00|2686.18|2678.48|2681.41|2673.71|2687.99|2680.29|2681.4|2673.7|823
1645335900000|2022-02-20 05:45:00|2681.22|2673.52|2675.83|2668.13|2685.01|2677.31|2673.72|2666.02|845
1645336200000|2022-02-20 05:50:00|2675.97|2668.27|2662.27|2654.57|2676.32|2668.62|2661.04|2653.34|1075
1645336500000|2022-02-20 05:55:00|2661.88|2654.18|2662.05|2654.35|2668.84|2661.14|2660.82|2653.12|994
1645336800000|2022-02-20 06:00:00|2662.01|2654.31|2665.45|2657.75|2671.05|2663.35|2661.68|2653.98|1016
1645337100000|2022-02-20 06:05:00|2665.46|2657.76|2660.03|2652.33|2669.07|2661.37|2659.12|2651.42|967
1645337400000|2022-02-20 06:10:00|2659.91|2652.21|2641.6|2633.9|2659.91|2652.21|2627.04|2619.34|1140
1645337700000|2022-02-20 06:15:00|2641.61|2633.91|2643.03|2635.33|2644.99|2637.29|2633.25|2625.55|1110
1645338000000|2022-02-20 06:20:00|2643.02|2635.32|2638.91|2631.21|2645.52|2637.82|2638.05|2630.35|1021
1645338300000|2022-02-20 06:25:00|2639.09|2631.39|2640.31|2632.61|2644.53|2636.83|2638.43|2630.73|948
1645338600000|2022-02-20 06:30:00|2640.34|2632.64|2633.64|2625.94|2642.54|2634.84|2633.51|2625.81|899
1645338900000|2022-02-20 06:35:00|2633.63|2625.93|2635.68|2627.98|2640.58|2632.88|2626.58|2618.88|1028
1645339200000|2022-02-20 06:40:00|2635.72|2628.02|2642.3|2634.6|2643.74|2636.04|2631.08|2623.38|1054
1645339500000|2022-02-20 06:45:00|2642.46|2634.76|2643.39|2635.69|2644.96|2637.26|2637.23|2629.53|1000
1645339800000|2022-02-20 06:50:00|2643.27|2635.57|2640.55|2632.85|2643.35|2635.65|2637.24|2629.54|965
1645340100000|2022-02-20 06:55:00|2640.48|2632.78|2641.44|2633.74|2645.1|2637.4|2639.6|2631.9|842
1645340400000|2022-02-20 07:00:00|2641.48|2633.78|2650.8|2643.1|2652.24|2644.54|2639.46|2631.76|898
1645340700000|2022-02-20 07:05:00|2650.73|2643.03|2638.97|2631.27|2655.66|2647.96|2638.96|2631.26|930
1645341000000|2022-02-20 07:10:00|2638.92|2631.22|2642.6|2634.9|2646.18|2638.48|2636.48|2628.78|963
1645341300000|2022-02-20 07:15:00|2642.67|2634.97|2641.84|2634.14|2651.26|2643.56|2641.19|2633.49|994
1645341600000|2022-02-20 07:20:00|2641.83|2634.13|2646.22|2638.52|2648.62|2640.92|2640.14|2632.44|943
1645341900000|2022-02-20 07:25:00|2646.2|2638.5|2651.13|2643.43|2657.82|2650.12|2646.06|2638.36|985
1645342200000|2022-02-20 07:30:00|2651.11|2643.41|2657.54|2649.84|2657.9|2650.2|2650.6|2642.9|971
1645342500000|2022-02-20 07:35:00|2657.58|2649.88|2655.19|2647.49|2658.77|2651.07|2653.43|2645.73|859
1645342800000|2022-02-20 07:40:00|2655.2|2647.5|2648.23|2640.53|2655.23|2647.53|2647.95|2640.25|924
1645343100000|2022-02-20 07:45:00|2648.25|2640.55|2651.59|2643.89|2652.24|2644.54|2641.61|2633.91|1033
1645343400000|2022-02-20 07:50:00|2651.58|2643.88|2658.35|2650.65|2661.84|2654.14|2651.53|2643.83|939
1645343700000|2022-02-20 07:55:00|2658.34|2650.64|2659.32|2651.62|2660.65|2652.95|2656.77|2649.07|839
1645344000000|2022-02-20 08:00:00|2659.33|2651.63|2652.77|2645.07|2659.57|2651.87|2649.59|2641.89|937
1645344300000|2022-02-20 08:05:00|2652.79|2645.09|2652.23|2644.53|2657.13|2649.43|2651.34|2643.64|862
1645344600000|2022-02-20 08:10:00|2652.19|2644.49|2648.59|2640.89|2654|2646.3|2647.02|2639.32|837
1645344900000|2022-02-20 08:15:00|2648.58|2640.88|2648.03|2640.33|2648.63|2640.93|2643.99|2636.29|872
1645345200000|2022-02-20 08:20:00|2648.04|2640.34|2637.17|2629.47|2648.05|2640.35|2635.12|2627.42|981
1645345500000|2022-02-20 08:25:00|2637.23|2629.53|2633.32|2625.62|2638.77|2631.07|2628.3|2620.6|1066
1645345800000|2022-02-20 08:30:00|2633.38|2625.68|2637.14|2629.44|2638.75|2631.05|2627.03|2619.33|1065
1645346100000|2022-02-20 08:35:00|2637.17|2629.47|2624.32|2616.62|2637.93|2630.23|2619.36|2611.66|1055
1645346400000|2022-02-20 08:40:00|2624.38|2616.68|2616.28|2608.58|2624.77|2617.07|2615.45|2607.75|1099
1645346700000|2022-02-20 08:45:00|2616.27|2608.57|2612.88|2605.18|2619.21|2611.51|2608.84|2601.14|1070
1645347000000|2022-02-20 08:50:00|2612.95|2605.25|2621.88|2614.18|2621.88|2614.18|2612.9|2605.2|929
1645347300000|2022-02-20 08:55:00|2621.8|2614.1|2610.59|2602.89|2621.8|2614.1|2607.92|2600.22|933
1645347600000|2022-02-20 09:00:00|2610.75|2603.05|2612.59|2604.89|2620.15|2612.45|2607.9|2600.2|1034
1645347900000|2022-02-20 09:05:00|2612.14|2604.44|2627.65|2619.95|2630.55|2622.85|2604.89|2597.19|1078
1645348200000|2022-02-20 09:10:00|2627.7|2620|2632.53|2624.83|2637.49|2629.79|2627.69|2619.99|1030
1645348500000|2022-02-20 09:15:00|2632.39|2624.69|2633.6|2625.9|2637.27|2629.57|2629.62|2621.92|944
1645348800000|2022-02-20 09:20:00|2633.59|2625.89|2622.33|2614.63|2635.25|2627.55|2622.05|2614.35|965
1645349100000|2022-02-20 09:25:00|2622.4|2614.7|2617.05|2609.35|2623.56|2615.86|2615.78|2608.08|969
1645349400000|2022-02-20 09:30:00|2617.04|2609.34|2623.09|2615.39|2629.2|2621.5|2614.32|2606.62|966
1645349700000|2022-02-20 09:35:00|2623.16|2615.46|2634.69|2626.99|2635.4|2627.7|2622.27|2614.57|954
1645350000000|2022-02-20 09:40:00|2634.62|2626.92|2633.87|2626.17|2636.04|2628.34|2631.31|2623.61|912
1645350300000|2022-02-20 09:45:00|2633.86|2626.16|2633.76|2626.06|2636.31|2628.61|2630.67|2622.97|792
1645350600000|2022-02-20 09:50:00|2633.75|2626.05|2632.12|2624.42|2633.79|2626.09|2628|2620.3|850
1645350900000|2022-02-20 09:55:00|2632.11|2624.41|2627.24|2619.54|2632.64|2624.94|2625.1|2617.4|748
1645351200000|2022-02-20 10:00:00|2627.27|2619.57|2635.12|2627.42|2635.12|2627.42|2627.27|2619.57|896
1645351500000|2022-02-20 10:05:00|2635.11|2627.41|2636.19|2628.49|2636.51|2628.81|2631.5|2623.8|852
1645351800000|2022-02-20 10:10:00|2636.18|2628.48|2633.86|2626.16|2636.18|2628.48|2633.33|2625.63|795
1645352100000|2022-02-20 10:15:00|2633.87|2626.17|2639.38|2631.68|2643.15|2635.45|2632.18|2624.48|896
1645352400000|2022-02-20 10:20:00|2639.37|2631.67|2645.1|2637.4|2646.07|2638.37|2639.17|2631.47|872
1645352700000|2022-02-20 10:25:00|2645.09|2637.39|2642.94|2635.24|2646.46|2638.76|2640.52|2632.82|833
1645353000000|2022-02-20 10:30:00|2642.93|2635.23|2644.57|2636.87|2646.4|2638.7|2641.02|2633.32|934
1645353300000|2022-02-20 10:35:00|2644.78|2637.08|2639.99|2632.29|2645.09|2637.39|2636.31|2628.61|879
1645353600000|2022-02-20 10:40:00|2640.02|2632.32|2634.46|2626.76|2640.35|2632.65|2633.53|2625.83|754
1645353900000|2022-02-20 10:45:00|2634.28|2626.58|2628.79|2621.09|2634.36|2626.66|2627.31|2619.61|892
1645354200000|2022-02-20 10:50:00|2628.77|2621.07|2620.15|2612.45|2628.84|2621.14|2618.55|2610.85|969
1645354500000|2022-02-20 10:55:00|2619.95|2612.25|2618.89|2611.19|2623.44|2615.74|2617.49|2609.79|803
1645354800000|2022-02-20 11:00:00|2618.9|2611.2|2617.4|2609.7|2622.2|2614.5|2615.44|2607.74|918
1645355100000|2022-02-20 11:05:00|2617.39|2609.69|2622.95|2615.25|2623.48|2615.78|2617.36|2609.66|880
1645355400000|2022-02-20 11:10:00|2622.92|2615.22|2624.64|2616.94|2626.94|2619.24|2621.18|2613.48|814
1645355700000|2022-02-20 11:15:00|2624.29|2616.59|2625.6|2617.9|2627.44|2619.74|2623.4|2615.7|833
1645356000000|2022-02-20 11:20:00|2625.54|2617.84|2628.74|2621.04|2632.14|2624.44|2624.6|2616.9|815
1645356300000|2022-02-20 11:25:00|2628.68|2620.98|2624.06|2616.36|2629.57|2621.87|2622.34|2614.64|861
1645356600000|2022-02-20 11:30:00|2624.02|2616.32|2625.6|2617.9|2627.84|2620.14|2622.42|2614.72|896
1645356900000|2022-02-20 11:35:00|2625.61|2617.91|2626.92|2619.22|2631.26|2623.56|2625.58|2617.88|885
1645357200000|2022-02-20 11:40:00|2626.84|2619.14|2630.78|2623.08|2631.22|2623.52|2626.45|2618.75|751
1645357500000|2022-02-20 11:45:00|2630.74|2623.04|2643.4|2635.7|2644.19|2636.49|2630.36|2622.66|854
1645357800000|2022-02-20 11:50:00|2643.53|2635.83|2641.99|2634.29|2644.92|2637.22|2640.35|2632.65|885
1645358100000|2022-02-20 11:55:00|2641.97|2634.27|2648.01|2640.31|2651.67|2643.97|2641.07|2633.37|881
1645358400000|2022-02-20 12:00:00|2647.99|2640.29|2649.54|2641.84|2650.76|2643.06|2647.99|2640.29|268
1645358700000|2022-02-20 12:05:00|2646.46|2638.76|2641.81|2634.11|2647.05|2639.35|2640.73|2633.03|757
1645359000000|2022-02-20 12:10:00|2641.79|2634.09|2651.86|2644.16|2657.26|2649.56|2640.47|2632.77|895
1645359300000|2022-02-20 12:15:00|2651.82|2644.12|2663.3|2655.6|2664.15|2656.45|2651.73|2644.03|965
1645359600000|2022-02-20 12:20:00|2663.31|2655.61|2657.7|2650|2668.24|2660.54|2657.7|2650|998
1645359900000|2022-02-20 12:25:00|2657.69|2649.99|2645.13|2637.43|2657.73|2650.03|2644.2|2636.5|1011
1645360200000|2022-02-20 12:30:00|2645.17|2637.47|2639.16|2631.46|2647.87|2640.17|2638.17|2630.47|931
1645360500000|2022-02-20 12:35:00|2639.07|2631.37|2641.47|2633.77|2642.46|2634.76|2638.58|2630.88|854
1645360800000|2022-02-20 12:40:00|2641.53|2633.83|2644.3|2636.6|2647.38|2639.68|2640.39|2632.69|760
1645361100000|2022-02-20 12:45:00|2644.31|2636.61|2638.38|2630.68|2644.86|2637.16|2634.3|2626.6|922
1645361400000|2022-02-20 12:50:00|2638.4|2630.7|2630|2622.3|2638.86|2631.16|2629.53|2621.83|870
1645361700000|2022-02-20 12:55:00|2629.8|2622.1|2629.55|2621.85|2632.53|2624.83|2626.73|2619.03|874
1645362000000|2022-02-20 13:00:00|2629.61|2621.91|2631.53|2623.83|2634.77|2627.07|2624.84|2617.14|962
1645362300000|2022-02-20 13:05:00|2631.54|2623.84|2631.31|2623.61|2634.51|2626.81|2628.84|2621.14|788
1645362600000|2022-02-20 13:10:00|2631.26|2623.56|2630.05|2622.35|2634.14|2626.44|2629.3|2621.6|810
1645362900000|2022-02-20 13:15:00|2629.96|2622.26|2635.33|2627.63|2640.73|2633.03|2629.11|2621.41|908
1645363200000|2022-02-20 13:20:00|2635.25|2627.55|2635.03|2627.33|2642.66|2634.96|2634.24|2626.54|834
1645363500000|2022-02-20 13:25:00|2634.98|2627.28|2634.66|2626.96|2636.06|2628.36|2628.64|2620.94|867
1645363800000|2022-02-20 13:30:00|2634.73|2627.03|2633.88|2626.18|2637.72|2630.02|2632.82|2625.12|842
1645364100000|2022-02-20 13:35:00|2633.89|2626.19|2639.5|2631.8|2640.56|2632.86|2632.6|2624.9|854
1645364400000|2022-02-20 13:40:00|2639.59|2631.89|2642.69|2634.99|2644.22|2636.52|2638.61|2630.91|929
1645364700000|2022-02-20 13:45:00|2642.7|2635|2638.9|2631.2|2643.9|2636.2|2638.34|2630.64|756
1645365000000|2022-02-20 13:50:00|2638.94|2631.24|2639.63|2631.93|2640.64|2632.94|2637.93|2630.23|710
1645365300000|2022-02-20 13:55:00|2639.66|2631.96|2634.41|2626.71|2645.1|2637.4|2634.24|2626.54|846
1645365600000|2022-02-20 14:00:00|2634.42|2626.72|2641.13|2633.43|2641.13|2633.43|2633.1|2625.4|898
1645365900000|2022-02-20 14:05:00|2641.12|2633.42|2636.06|2628.36|2641.18|2633.48|2635.57|2627.87|919
1645366200000|2022-02-20 14:10:00|2636.25|2628.55|2628.43|2620.73|2636.39|2628.69|2628.3|2620.6|961
1645366500000|2022-02-20 14:15:00|2628.36|2620.66|2615.18|2607.48|2629.04|2621.34|2606.87|2599.17|1088
1645366800000|2022-02-20 14:20:00|2614.95|2607.25|2627.52|2619.82|2633|2625.3|2609.43|2601.73|1112
1645367100000|2022-02-20 14:25:00|2627.63|2619.93|2632.5|2624.8|2638.08|2630.38|2627.63|2619.93|1075
1645367400000|2022-02-20 14:30:00|2632.49|2624.79|2622.78|2615.08|2633|2625.3|2619.35|2611.65|1077
1645367700000|2022-02-20 14:35:00|2622.79|2615.09|2629.91|2622.21|2634.21|2626.51|2621.76|2614.06|1020
1645368000000|2022-02-20 14:40:00|2629.89|2622.19|2628.17|2620.47|2631.01|2623.31|2624.77|2617.07|981
1645368300000|2022-02-20 14:45:00|2628.2|2620.5|2620.57|2612.87|2630|2622.3|2618.04|2610.34|978
1645368600000|2022-02-20 14:50:00|2620.56|2612.86|2627.39|2619.69|2627.45|2619.75|2616.57|2608.87|1010
1645368900000|2022-02-20 14:55:00|2627.37|2619.67|2630.71|2623.01|2632.68|2624.98|2627.32|2619.62|914
1645369200000|2022-02-20 15:00:00|2630.7|2623|2636.94|2629.24|2637.27|2629.57|2628.94|2621.24|987
1645369500000|2022-02-20 15:05:00|2636.92|2629.22|2638.38|2630.68|2642.32|2634.62|2634.91|2627.21|951
1645369800000|2022-02-20 15:10:00|2638.4|2630.7|2636.86|2629.16|2639.15|2631.45|2633.54|2625.84|860
1645370100000|2022-02-20 15:15:00|2637|2629.3|2633.96|2626.26|2637.2|2629.5|2630.78|2623.08|939
1645370400000|2022-02-20 15:20:00|2633.97|2626.27|2641.29|2633.59|2642.96|2635.26|2633.96|2626.26|937
1645370700000|2022-02-20 15:25:00|2641.28|2633.58|2635.61|2627.91|2641.37|2633.67|2633.95|2626.25|880
1645371000000|2022-02-20 15:30:00|2635.65|2627.95|2644.87|2637.17|2645.07|2637.37|2632.23|2624.53|886
1645371300000|2022-02-20 15:35:00|2644.84|2637.14|2650.96|2643.26|2651.87|2644.17|2642.27|2634.57|953
1645371600000|2022-02-20 15:40:00|2650.95|2643.25|2649.59|2641.89|2653.63|2645.93|2647.07|2639.37|953
1645371900000|2022-02-20 15:45:00|2649.46|2641.76|2650.76|2643.06|2652.31|2644.61|2644.19|2636.49|963
1645372200000|2022-02-20 15:50:00|2650.75|2643.05|2664.2|2656.5|2664.36|2656.66|2649.75|2642.05|918
1645372500000|2022-02-20 15:55:00|2664.31|2656.61|2657.7|2650|2667.01|2659.31|2655.65|2647.95|897
1645372800000|2022-02-20 16:00:00|2657.9|2650.2|2659.83|2652.13|2661.14|2653.44|2654.07|2646.37|951
1645373100000|2022-02-20 16:05:00|2659.85|2652.15|2664.48|2656.78|2669.83|2662.13|2659.84|2652.14|996
1645373400000|2022-02-20 16:10:00|2664.5|2656.8|2675.99|2668.29|2676.58|2668.88|2664.41|2656.71|1033
1645373700000|2022-02-20 16:15:00|2676|2668.3|2676.41|2668.71|2680.41|2672.71|2671.14|2663.44|1033
1645374000000|2022-02-20 16:20:00|2676.38|2668.68|2668.59|2660.89|2677.13|2669.43|2668.27|2660.57|926
1645374300000|2022-02-20 16:25:00|2668.6|2660.9|2662.6|2654.9|2671|2663.3|2660.97|2653.27|925
1645374600000|2022-02-20 16:30:00|2662.55|2654.85|2655.85|2648.15|2662.74|2655.04|2650.65|2642.95|996
1645374900000|2022-02-20 16:35:00|2655.91|2648.21|2643.83|2636.13|2659.92|2652.22|2643.5|2635.8|963
1645375200000|2022-02-20 16:40:00|2643.86|2636.16|2640.47|2632.77|2646.61|2638.91|2638.3|2630.6|1059
1645375500000|2022-02-20 16:45:00|2640.35|2632.65|2648.01|2640.31|2649.41|2641.71|2639.92|2632.22|897
1645375800000|2022-02-20 16:50:00|2647.97|2640.27|2647.49|2639.79|2653.14|2645.44|2646.38|2638.68|970
1645376100000|2022-02-20 16:55:00|2647.5|2639.8|2650.33|2642.63|2657.16|2649.46|2647.39|2639.69|919
1645376400000|2022-02-20 17:00:00|2650.18|2642.48|2654.53|2646.83|2655.6|2647.9|2647.15|2639.45|942
1645376700000|2022-02-20 17:05:00|2654.56|2646.86|2658.84|2651.14|2659.18|2651.48|2654.13|2646.43|819
1645377000000|2022-02-20 17:10:00|2658.82|2651.12|2662.06|2654.36|2663.28|2655.58|2657.29|2649.59|840
1645377300000|2022-02-20 17:15:00|2662.03|2654.33|2662.75|2655.05|2665.04|2657.34|2660.68|2652.98|805
1645377600000|2022-02-20 17:20:00|2662.7|2655|2661.43|2653.73|2664.48|2656.78|2661.14|2653.44|971
1645377900000|2022-02-20 17:25:00|2661.47|2653.77|2649.6|2641.9|2661.47|2653.77|2649.06|2641.36|961
1645378200000|2022-02-20 17:30:00|2649.58|2641.88|2647.3|2639.6|2649.84|2642.14|2643.99|2636.29|853
1645378500000|2022-02-20 17:35:00|2647.28|2639.58|2644.4|2636.7|2650.18|2642.48|2644.12|2636.42|800
1645378800000|2022-02-20 17:40:00|2644.38|2636.68|2653.84|2646.14|2655.7|2648|2643.63|2635.93|816
1645379100000|2022-02-20 17:45:00|2653.85|2646.15|2656.48|2648.78|2657.08|2649.38|2653.85|2646.15|740
1645379400000|2022-02-20 17:50:00|2656.5|2648.8|2653.95|2646.25|2656.56|2648.86|2649.02|2641.32|877
1645379700000|2022-02-20 17:55:00|2654|2646.3|2650.98|2643.28|2655.81|2648.11|2648.91|2641.21|832
1645380000000|2022-02-20 18:00:00|2650.99|2643.29|2650.74|2643.04|2651.94|2644.24|2649.51|2641.81|898
1645380300000|2022-02-20 18:05:00|2650.73|2643.03|2650.64|2642.94|2652.25|2644.55|2648.64|2640.94|702
1645380600000|2022-02-20 18:10:00|2650.63|2642.93|2664.58|2656.88|2665.49|2657.79|2644.98|2637.28|884
1645380900000|2022-02-20 18:15:00|2664.61|2656.91|2660.88|2653.18|2665.01|2657.31|2660.59|2652.89|897
1645381200000|2022-02-20 18:20:00|2660.94|2653.24|2657.33|2649.63|2662.15|2654.45|2654.51|2646.81|754
1645381500000|2022-02-20 18:25:00|2657.34|2649.64|2657.69|2649.99|2659.55|2651.85|2653.37|2645.67|830
1645381800000|2022-02-20 18:30:00|2657.68|2649.98|2670.28|2662.58|2673.11|2665.41|2656.24|2648.54|1008
1645382100000|2022-02-20 18:35:00|2670.27|2662.57|2669.69|2661.99|2670.55|2662.85|2667.12|2659.42|866
1645382400000|2022-02-20 18:40:00|2669.73|2662.03|2667.66|2659.96|2672.61|2664.91|2664.99|2657.29|820
1645382700000|2022-02-20 18:45:00|2667.64|2659.94|2672.24|2664.54|2673.59|2665.89|2666.04|2658.34|900
1645383000000|2022-02-20 18:50:00|2672.22|2664.52|2668.63|2660.93|2672.25|2664.55|2665.85|2658.15|757
1645383300000|2022-02-20 18:55:00|2668.66|2660.96|2667.91|2660.21|2670.96|2663.26|2666.1|2658.4|793
1645383600000|2022-02-20 19:00:00|2667.86|2660.16|2662.86|2655.16|2667.86|2660.16|2660.39|2652.69|827
1645383900000|2022-02-20 19:05:00|2662.88|2655.18|2659.8|2652.1|2664.42|2656.72|2659.58|2651.88|799
1645384200000|2022-02-20 19:10:00|2659.76|2652.06|2660.48|2652.78|2664.54|2656.84|2657.71|2650.01|785
1645384500000|2022-02-20 19:15:00|2660.51|2652.81|2653.98|2646.28|2660.96|2653.26|2653.97|2646.27|792
1645384800000|2022-02-20 19:20:00|2654.05|2646.35|2654.7|2647|2658.25|2650.55|2651.15|2643.45|674
1645385100000|2022-02-20 19:25:00|2654.74|2647.04|2656.19|2648.49|2659.15|2651.45|2653.85|2646.15|770
1645385400000|2022-02-20 19:30:00|2656.16|2648.46|2653.06|2645.36|2658.28|2650.58|2651.85|2644.15|747
1645385700000|2022-02-20 19:35:00|2653.07|2645.37|2653.21|2645.51|2653.67|2645.97|2649.75|2642.05|743
1645386000000|2022-02-20 19:40:00|2653.23|2645.53|2652.02|2644.32|2654.58|2646.88|2651.73|2644.03|693
1645386300000|2022-02-20 19:45:00|2651.89|2644.19|2655.62|2647.92|2655.95|2648.25|2650.8|2643.1|639
1645386600000|2022-02-20 19:50:00|2655.63|2647.93|2653.33|2645.63|2655.78|2648.08|2651.84|2644.14|666
1645386900000|2022-02-20 19:55:00|2653.34|2645.64|2654.5|2646.8|2655.02|2647.32|2651.29|2643.59|733
1645387200000|2022-02-20 20:00:00|2654.46|2646.76|2644.33|2636.63|2654.88|2647.18|2642.43|2634.73|896
1645387500000|2022-02-20 20:05:00|2644.34|2636.64|2639.13|2631.43|2645.57|2637.87|2639.12|2631.42|784
1645387800000|2022-02-20 20:10:00|2639.14|2631.44|2636.13|2628.43|2640.41|2632.71|2633.72|2626.02|922
1645388100000|2022-02-20 20:15:00|2636.14|2628.44|2636.84|2629.14|2638.25|2630.55|2635.99|2628.29|751
1645388400000|2022-02-20 20:20:00|2636.82|2629.12|2634.58|2626.88|2639.33|2631.63|2634.49|2626.79|754
1645388700000|2022-02-20 20:25:00|2634.59|2626.89|2630.46|2622.76|2638.56|2630.86|2628.53|2620.83|803
1645389000000|2022-02-20 20:30:00|2630.48|2622.78|2631.95|2622.75|2634.66|2625.46|2628.32|2619.12|872
1645389300000|2022-02-20 20:35:00|2632.01|2622.81|2634.09|2624.89|2635.12|2625.92|2631.8|2622.6|768
1645389600000|2022-02-20 20:40:00|2633.97|2624.77|2637.99|2628.79|2639.55|2630.35|2633.9|2624.7|779
1645389900000|2022-02-20 20:45:00|2638.08|2628.88|2637.06|2627.86|2638.53|2629.33|2635.49|2626.29|703
1645390200000|2022-02-20 20:50:00|2637.05|2627.85|2631.88|2622.68|2638.32|2629.12|2630.93|2621.73|806
1645390500000|2022-02-20 20:55:00|2631.92|2622.72|2630.81|2621.61|2633.29|2624.09|2630.71|2621.51|769
1645390800000|2022-02-20 21:00:00|2630.75|2621.55|2631.7|2622.5|2639.17|2629.97|2629.95|2620.75|788
1645391100000|2022-02-20 21:05:00|2631.71|2622.51|2617.37|2608.17|2631.75|2622.55|2616.93|2607.73|947
1645391400000|2022-02-20 21:10:00|2617.35|2608.15|2611.22|2602.02|2618.31|2609.11|2610.42|2601.22|796
1645391700000|2022-02-20 21:15:00|2611.31|2602.11|2609.71|2600.51|2611.77|2602.57|2607.32|2598.12|780
1645392000000|2022-02-20 21:20:00|2609.62|2600.42|2604.3|2595.1|2611.43|2602.23|2599.37|2590.17|930
1645392300000|2022-02-20 21:25:00|2604.48|2595.28|2591.39|2582.19|2605.37|2596.17|2591.39|2582.19|1006
1645392600000|2022-02-20 21:30:00|2591.59|2582.39|2595.29|2586.09|2596.8|2587.6|2587.53|2578.33|1041
1645392900000|2022-02-20 21:35:00|2595.14|2585.94|2586.94|2577.74|2595.4|2586.2|2584.35|2575.15|981
1645393200000|2022-02-20 21:40:00|2587.23|2578.03|2587.11|2577.91|2587.52|2578.32|2581.27|2572.07|969
1645393500000|2022-02-20 21:45:00|2587.21|2578.01|2597.77|2588.57|2601.99|2592.79|2586.09|2576.89|988
1645393800000|2022-02-20 21:50:00|2597.99|2588.79|2596.57|2587.37|2599.81|2590.61|2594.13|2584.93|869
1645394100000|2022-02-20 21:55:00|2596.52|2587.32|2603.8|2594.6|2604.31|2595.11|2595.31|2586.11|856
1645394400000|2022-02-20 22:00:00|2603.81|2594.61|2613.02|2605.32|2614.56|2606.86|2603.68|2594.48|1002
1645394700000|2022-02-20 22:05:00|2612.94|2605.24|2620.39|2612.69|2621.44|2613.74|2611.84|2604.14|969
1645395000000|2022-02-20 22:10:00|2620.48|2612.78|2613.44|2605.74|2624.94|2617.24|2610.83|2603.13|1000
1645395300000|2022-02-20 22:15:00|2613.38|2605.68|2623.19|2615.49|2624.46|2616.76|2613.21|2605.51|872
1645395600000|2022-02-20 22:20:00|2623.16|2615.46|2619.06|2611.36|2623.57|2615.87|2615.68|2607.98|895
1645395900000|2022-02-20 22:25:00|2619.05|2611.35|2622.21|2614.51|2624.63|2616.93|2618.95|2611.25|836
1645396200000|2022-02-20 22:30:00|2622.46|2614.76|2621.31|2613.61|2622.55|2614.85|2620.78|2613.08|671
1645396500000|2022-02-20 22:35:00|2621.15|2613.45|2618.53|2610.83|2621.98|2614.28|2618.17|2610.47|562
1645396800000|2022-02-20 22:40:00|2618.44|2610.74|2619.74|2612.04|2619.98|2612.28|2615.99|2608.29|552
1645397100000|2022-02-20 22:45:00|2619.5|2611.8|2632.69|2624.99|2632.71|2625.01|2618.98|2611.28|851
1645397400000|2022-02-20 22:50:00|2632.67|2624.97|2645.49|2637.79|2653.61|2645.91|2630.6|2622.9|1126
1645397700000|2022-02-20 22:55:00|2645.2|2637.5|2657.87|2650.17|2660.33|2652.63|2645.2|2637.5|1028
1645398000000|2022-02-20 23:00:00|2657.56|2649.86|2647|2639.3|2669.41|2661.71|2646.18|2638.48|1165
1645398300000|2022-02-20 23:05:00|2647.04|2639.34|2663.42|2655.72|2666.85|2659.15|2646.79|2639.09|1095
1645398600000|2022-02-20 23:10:00|2663.32|2655.62|2654.74|2647.04|2666.48|2658.78|2651.66|2643.96|1070
1645398900000|2022-02-20 23:15:00|2654.73|2647.03|2645.81|2638.11|2654.73|2647.03|2638.4|2630.7|1089
1645399200000|2022-02-20 23:20:00|2645.87|2638.17|2640.22|2632.52|2646.81|2639.11|2636.05|2628.35|1035
1645399500000|2022-02-20 23:25:00|2640.23|2632.53|2641.79|2634.09|2645.33|2637.63|2639.23|2631.53|1011
1645399800000|2022-02-20 23:30:00|2641.68|2633.98|2653.65|2645.95|2655.15|2647.45|2638.6|2630.9|1070
1645400100000|2022-02-20 23:35:00|2653.51|2645.81|2654.42|2646.72|2655.72|2648.02|2648.35|2640.65|1019
1645400400000|2022-02-20 23:40:00|2654.49|2646.79|2649.64|2641.94|2654.49|2646.79|2646.66|2638.96|955
1645400700000|2022-02-20 23:45:00|2649.67|2641.97|2632.51|2624.81|2649.67|2641.97|2632.07|2624.37|1017
1645401000000|2022-02-20 23:50:00|2632.52|2624.82|2627.83|2620.13|2636.01|2628.31|2627.7|2620|907
1645401300000|2022-02-20 23:55:00|2627.87|2620.17|2626.23|2618.53|2633.53|2625.83|2623.68|2615.98|1068
1645401600000|2022-02-21 00:00:00|2626.21|2618.51|2612.54|2604.84|2628.99|2621.29|2610.51|2602.81|1110
1645401900000|2022-02-21 00:05:00|2612.45|2604.75|2625.23|2617.53|2630.17|2622.47|2611.26|2603.56|1107
1645402200000|2022-02-21 00:10:00|2625.21|2617.51|2636.32|2628.62|2638.04|2630.34|2622.98|2615.28|1068
1645402500000|2022-02-21 00:15:00|2636.31|2628.61|2635.08|2627.38|2639.87|2632.17|2633.05|2625.35|1013
1645402800000|2022-02-21 00:20:00|2635.16|2627.46|2627.34|2619.64|2635.38|2627.68|2627|2619.3|983
1645403100000|2022-02-21 00:25:00|2627.32|2619.62|2627.93|2620.23|2632.43|2624.73|2626.97|2619.27|1028
1645403400000|2022-02-21 00:30:00|2627.91|2620.21|2634.79|2627.09|2636.07|2628.37|2627.34|2619.64|1014
1645403700000|2022-02-21 00:35:00|2634.81|2627.11|2635|2627.3|2637.59|2629.89|2632.69|2624.99|904
1645404000000|2022-02-21 00:40:00|2635.13|2627.43|2640.9|2633.2|2641.33|2633.63|2633.16|2625.46|834
1645404300000|2022-02-21 00:45:00|2641.17|2633.47|2636.07|2628.37|2641.63|2633.93|2633.86|2626.16|879
1645404600000|2022-02-21 00:50:00|2635.87|2628.17|2654.93|2647.23|2655.19|2647.49|2635.7|2628|1048
1645404900000|2022-02-21 00:55:00|2655.21|2647.51|2672.8|2665.1|2674.29|2666.59|2654.34|2646.64|1113
1645405200000|2022-02-21 01:00:00|2672.64|2664.94|2670.93|2663.23|2674.56|2666.86|2662.49|2654.79|1130
1645405500000|2022-02-21 01:05:00|2670.83|2663.13|2704.78|2697.08|2706.02|2698.32|2670.02|2662.32|1149
1645405800000|2022-02-21 01:10:00|2704.09|2696.39|2717.1|2709.4|2717.99|2710.29|2700.19|2692.49|1145
1645406100000|2022-02-21 01:15:00|2716.95|2709.25|2724.32|2716.62|2724.5|2716.8|2707.6|2699.9|1129
1645406400000|2022-02-21 01:20:00|2724.31|2716.61|2717.47|2709.77|2724.67|2716.97|2710.56|2702.86|1131
1645406700000|2022-02-21 01:25:00|2717.48|2709.78|2715.64|2707.94|2719.66|2711.96|2712.44|2704.74|1034
1645407000000|2022-02-21 01:30:00|2715.55|2707.85|2723.17|2715.47|2731.36|2723.66|2713.53|2705.83|976
1645407300000|2022-02-21 01:35:00|2723.37|2715.67|2737.06|2729.36|2737.07|2729.37|2722.65|2714.95|1029
1645407600000|2022-02-21 01:40:00|2737.07|2729.37|2728.75|2721.05|2737.07|2729.37|2727.13|2719.43|1011
1645407900000|2022-02-21 01:45:00|2728.43|2720.73|2730.81|2723.11|2733.63|2725.93|2725.17|2717.47|1017
1645408200000|2022-02-21 01:50:00|2730.76|2723.06|2732.68|2724.98|2735.91|2728.21|2728.42|2720.72|883
1645408500000|2022-02-21 01:55:00|2732.55|2724.85|2718.57|2710.87|2733.53|2725.83|2717.64|2709.94|1070
1645408800000|2022-02-21 02:00:00|2718.52|2710.82|2726.63|2718.93|2726.95|2719.25|2717.61|2709.91|1052
1645409100000|2022-02-21 02:05:00|2726.65|2718.95|2718.51|2710.81|2726.8|2719.1|2718.47|2710.77|1011
1645409400000|2022-02-21 02:10:00|2718.68|2710.98|2720.47|2712.77|2722.9|2715.2|2717.24|2709.54|1010
1645409700000|2022-02-21 02:15:00|2720.46|2712.76|2725.88|2718.18|2726.52|2718.82|2720.46|2712.76|1042
1645410000000|2022-02-21 02:20:00|2726.06|2718.36|2720.64|2712.94|2726.06|2718.36|2720.64|2712.94|967
1645410300000|2022-02-21 02:25:00|2720.69|2712.99|2727.42|2719.72|2728.57|2720.87|2720.15|2712.45|1003
1645410600000|2022-02-21 02:30:00|2727.48|2719.78|2730.63|2722.93|2731.73|2724.03|2726.17|2718.47|1010
1645410900000|2022-02-21 02:35:00|2730.78|2723.08|2726.37|2718.67|2731.57|2723.87|2726.37|2718.67|930
1645411200000|2022-02-21 02:40:00|2726.39|2718.69|2726.83|2719.13|2727.89|2720.19|2724.64|2716.94|921
1645411500000|2022-02-21 02:45:00|2726.87|2719.17|2732.9|2725.2|2737.03|2729.33|2725.85|2718.15|899
1645411800000|2022-02-21 02:50:00|2732.89|2725.19|2733.99|2726.29|2737.45|2729.75|2730.53|2722.83|916
1645412100000|2022-02-21 02:55:00|2734.22|2726.52|2727.93|2720.23|2735.22|2727.52|2725.75|2718.05|955
1645412400000|2022-02-21 03:00:00|2728|2720.3|2728.77|2721.07|2730.54|2722.84|2726.55|2718.85|924
1645412700000|2022-02-21 03:05:00|2728.73|2721.03|2732|2724.3|2733.42|2725.72|2728.1|2720.4|889
1645413000000|2022-02-21 03:10:00|2732.01|2724.31|2736.15|2728.45|2736.24|2728.54|2730.34|2722.64|946
1645413300000|2022-02-21 03:15:00|2736.19|2728.49|2732.35|2724.65|2737.5|2729.8|2732.35|2724.65|877
1645413600000|2022-02-21 03:20:00|2732.2|2724.5|2734.57|2726.87|2744.99|2737.29|2730.86|2723.16|859
1645413900000|2022-02-21 03:25:00|2734.55|2726.85|2728.52|2720.82|2734.92|2727.22|2728.09|2720.39|516
1645414200000|2022-02-21 03:30:00|2728.51|2720.81|2716.1|2708.4|2730.89|2723.19|2715.8|2708.1|982
1645414500000|2022-02-21 03:35:00|2716.14|2708.44|2719.56|2711.86|2722.01|2714.31|2716.14|2708.44|1018
1645414800000|2022-02-21 03:40:00|2719.55|2711.85|2718.29|2710.59|2720.67|2712.97|2713.37|2705.67|993
1645415100000|2022-02-21 03:45:00|2718.28|2710.58|2712.9|2705.2|2720.1|2712.4|2712.37|2704.67|954
1645415400000|2022-02-21 03:50:00|2712.85|2705.15|2716.36|2708.66|2716.44|2708.74|2709.8|2702.1|968
1645415700000|2022-02-21 03:55:00|2716.38|2708.68|2716.69|2708.99|2718.7|2711|2714.33|2706.63|923
1645416000000|2022-02-21 04:00:00|2716.75|2709.05|2727.45|2719.75|2729.82|2722.12|2716.22|2708.52|937
1645416300000|2022-02-21 04:05:00|2727.44|2719.74|2727.16|2719.46|2730.77|2723.07|2725.49|2717.79|899
1645416600000|2022-02-21 04:10:00|2726.69|2718.99|2728.03|2720.33|2730.12|2722.42|2725.23|2717.53|783
1645416900000|2022-02-21 04:15:00|2728.16|2720.46|2723.23|2715.53|2729.6|2721.9|2722.52|2714.82|747
1645417200000|2022-02-21 04:20:00|2723.77|2716.07|2727.12|2719.42|2727.39|2719.69|2722.86|2715.16|707
1645417500000|2022-02-21 04:25:00|2727.15|2719.45|2723.27|2715.57|2728.89|2721.19|2723.16|2715.46|792
1645417800000|2022-02-21 04:30:00|2723.58|2715.88|2731.54|2723.84|2733.84|2726.14|2723.49|2715.79|795
1645418100000|2022-02-21 04:35:00|2731.31|2723.61|2733|2725.3|2734.59|2726.89|2729.52|2721.82|938
1645418400000|2022-02-21 04:40:00|2733.06|2725.36|2726.85|2719.15|2733.27|2725.57|2725.42|2717.72|901
1645418700000|2022-02-21 04:45:00|2726.86|2719.16|2730.43|2722.73|2731.8|2724.1|2726.85|2719.15|771
1645419000000|2022-02-21 04:50:00|2730.44|2722.74|2749.61|2741.91|2749.75|2742.05|2730.32|2722.62|1073
1645419300000|2022-02-21 04:55:00|2749.65|2741.95|2749.81|2742.11|2754.3|2746.6|2744.77|2737.07|1057
1645419600000|2022-02-21 05:00:00|2749.82|2742.12|2747.31|2739.61|2752.14|2744.44|2746.28|2738.58|955
1645419900000|2022-02-21 05:05:00|2747.32|2739.62|2747.38|2739.68|2750.03|2742.33|2745.72|2738.02|991
1645420200000|2022-02-21 05:10:00|2747.37|2739.67|2745.56|2737.86|2749.3|2741.6|2744.57|2736.87|930
1645420500000|2022-02-21 05:15:00|2745.54|2737.84|2750.75|2743.05|2751.93|2744.23|2743.38|2735.68|890
1645420800000|2022-02-21 05:20:00|2750.76|2743.06|2748.44|2740.74|2752.13|2744.43|2747.63|2739.93|937
1645421100000|2022-02-21 05:25:00|2748.46|2740.76|2752.42|2744.72|2761|2753.3|2748.24|2740.54|1010
1645421400000|2022-02-21 05:30:00|2752.54|2744.84|2747.2|2739.5|2753.64|2745.94|2745.25|2737.55|955
1645421700000|2022-02-21 05:35:00|2747.22|2739.52|2748|2740.3|2748.73|2741.03|2744.39|2736.69|919
1645422000000|2022-02-21 05:40:00|2747.93|2740.23|2745.71|2738.01|2748.05|2740.35|2744.61|2736.91|782
1645422300000|2022-02-21 05:45:00|2745.65|2737.95|2740.97|2733.27|2745.83|2738.13|2739.86|2732.16|923
1645422600000|2022-02-21 05:50:00|2740.85|2733.15|2746.44|2738.74|2748.11|2740.41|2739.24|2731.54|862
1645422900000|2022-02-21 05:55:00|2746.33|2738.63|2742.91|2735.21|2747.03|2739.33|2741.38|2733.68|815
1645423200000|2022-02-21 06:00:00|2743.03|2735.33|2736.16|2728.46|2743.73|2736.03|2733.96|2726.26|890
1645423500000|2022-02-21 06:05:00|2736.17|2728.47|2739.53|2731.83|2740.78|2733.08|2736.14|2728.44|778
1645423800000|2022-02-21 06:10:00|2739.54|2731.84|2741.36|2733.66|2746.05|2738.35|2739.47|2731.77|880
1645424100000|2022-02-21 06:15:00|2741.39|2733.69|2741.96|2734.26|2743.03|2735.33|2739.06|2731.36|891
1645424400000|2022-02-21 06:20:00|2741.99|2734.29|2745.78|2738.08|2745.97|2738.27|2741.6|2733.9|816
1645424700000|2022-02-21 06:25:00|2745.79|2738.09|2745.98|2738.28|2745.98|2738.28|2743.45|2735.75|605
1645425000000|2022-02-21 06:30:00|2745.89|2738.19|2744.1|2736.4|2748.35|2740.65|2743.99|2736.29|822
1645425300000|2022-02-21 06:35:00|2744.06|2736.36|2743.22|2735.52|2747.36|2739.66|2741.13|2733.43|883
1645425600000|2022-02-21 06:40:00|2743.24|2735.54|2742.08|2734.38|2744.5|2736.8|2739.75|2732.05|774
1645425900000|2022-02-21 06:45:00|2742.07|2734.37|2744.05|2736.35|2748.28|2740.58|2741.91|2734.21|799
1645426200000|2022-02-21 06:50:00|2744.03|2736.33|2747.1|2739.4|2747.1|2739.4|2742.41|2734.71|804
1645426500000|2022-02-21 06:55:00|2747.13|2739.43|2747.86|2740.16|2748.87|2741.17|2745.36|2737.66|859
1645426800000|2022-02-21 07:00:00|2748.08|2740.38|2744.17|2736.47|2751.25|2743.55|2743.93|2736.23|878
1645427100000|2022-02-21 07:05:00|2744.11|2736.41|2739.47|2731.77|2744.56|2736.86|2738.46|2730.76|878
1645427400000|2022-02-21 07:10:00|2739.42|2731.72|2743.59|2735.89|2744.32|2736.62|2739.42|2731.72|785
1645427700000|2022-02-21 07:15:00|2743.58|2735.88|2744.55|2736.85|2744.55|2736.85|2740.32|2732.62|908
1645428000000|2022-02-21 07:20:00|2744.33|2736.63|2752.59|2744.89|2754.15|2746.45|2744.33|2736.63|998
1645428300000|2022-02-21 07:25:00|2752.54|2744.84|2758.43|2750.73|2758.73|2751.03|2748.81|2741.11|928
1645428600000|2022-02-21 07:30:00|2758.48|2750.78|2745.66|2737.96|2760.81|2753.11|2743.58|2735.88|1002
1645428900000|2022-02-21 07:35:00|2745.59|2737.89|2745.45|2737.75|2748.28|2740.58|2741.88|2734.18|964
1645429200000|2022-02-21 07:40:00|2745.51|2737.81|2747.39|2739.69|2748.1|2740.4|2742.9|2735.2|769
1645429500000|2022-02-21 07:45:00|2747.41|2739.71|2752.93|2745.23|2754.73|2747.03|2744.87|2737.17|919
1645429800000|2022-02-21 07:50:00|2752.94|2745.24|2748.23|2740.53|2753.87|2746.17|2746.13|2738.43|841
1645430100000|2022-02-21 07:55:00|2748.18|2740.48|2752.86|2745.16|2756.25|2748.55|2746.59|2738.89|923
1645430400000|2022-02-21 08:00:00|2752.78|2745.08|2757.57|2749.87|2757.75|2750.05|2750.6|2742.9|942
1645430700000|2022-02-21 08:05:00|2758.16|2750.46|2753.91|2746.21|2763.32|2755.62|2750.6|2742.9|908
1645431000000|2022-02-21 08:10:00|2753.94|2746.24|2756.04|2748.34|2757.13|2749.43|2752.61|2744.91|830
1645431300000|2022-02-21 08:15:00|2756.01|2748.31|2744.6|2736.9|2757.31|2749.61|2744.6|2736.9|971
1645431600000|2022-02-21 08:20:00|2744.92|2737.22|2742.28|2734.58|2746.42|2738.72|2741.87|2734.17|843
1645431900000|2022-02-21 08:25:00|2742.07|2734.37|2744.17|2736.47|2744.9|2737.2|2739.78|2732.08|897
1645432200000|2022-02-21 08:30:00|2744.18|2736.48|2745.04|2737.34|2747.72|2740.02|2742.32|2734.62|860
1645432500000|2022-02-21 08:35:00|2745.02|2737.32|2737.36|2729.66|2745.03|2737.33|2734.95|2727.25|1085
1645432800000|2022-02-21 08:40:00|2737.22|2729.52|2731.07|2723.37|2737.7|2730|2729.64|2721.94|1062
1645433100000|2022-02-21 08:45:00|2731.05|2723.35|2729.83|2722.13|2733.47|2725.77|2729.23|2721.53|986
1645433400000|2022-02-21 08:50:00|2729.71|2722.01|2730.61|2722.91|2732.72|2725.02|2728.67|2720.97|887
1645433700000|2022-02-21 08:55:00|2730.62|2722.92|2726.61|2718.91|2731.89|2724.19|2722.66|2714.96|950
1645434000000|2022-02-21 09:00:00|2726.64|2718.94|2720.25|2712.55|2730.11|2722.41|2719.41|2711.71|1010
1645434300000|2022-02-21 09:05:00|2720.18|2712.48|2724.17|2716.47|2725.59|2717.89|2717.94|2710.24|905
1645434600000|2022-02-21 09:10:00|2724.14|2716.44|2723.93|2716.23|2725.46|2717.76|2721.22|2713.52|882
1645434900000|2022-02-21 09:15:00|2723.95|2716.25|2724.12|2716.42|2726.41|2718.71|2720.61|2712.91|919
1645435200000|2022-02-21 09:20:00|2724.18|2716.48|2725.96|2718.26|2726.92|2719.22|2723.5|2715.8|834
1645435500000|2022-02-21 09:25:00|2725.99|2718.29|2730.66|2722.96|2737.48|2729.78|2723.75|2716.05|924
1645435800000|2022-02-21 09:30:00|2730.68|2722.98|2732.15|2724.45|2732.99|2725.29|2727.15|2719.45|864
1645436100000|2022-02-21 09:35:00|2732.11|2724.41|2729.17|2721.47|2732.98|2725.28|2728.51|2720.81|830
1645436400000|2022-02-21 09:40:00|2729.18|2721.48|2729.76|2722.06|2730.96|2723.26|2723.56|2715.86|869
1645436700000|2022-02-21 09:45:00|2729.87|2722.17|2727.93|2720.23|2731.93|2724.23|2725.66|2717.96|753
1645437000000|2022-02-21 09:50:00|2727.94|2720.24|2726.48|2718.78|2730.1|2722.4|2725.8|2718.1|774
1645437300000|2022-02-21 09:55:00|2726.51|2718.81|2718.09|2710.39|2727.1|2719.4|2712.13|2704.43|996
1645437600000|2022-02-21 10:00:00|2718.12|2710.42|2722.83|2715.13|2722.91|2715.21|2712.62|2704.92|1000
1645437900000|2022-02-21 10:05:00|2722.86|2715.16|2722.49|2714.79|2725.49|2717.79|2717.89|2710.19|924
1645438200000|2022-02-21 10:10:00|2722.51|2714.81|2714.65|2706.95|2723.56|2715.86|2710.75|2703.05|880
1645438500000|2022-02-21 10:15:00|2714.64|2706.94|2706.64|2698.94|2714.85|2707.15|2703.94|2696.24|1043
1645438800000|2022-02-21 10:20:00|2706.55|2698.85|2693.66|2685.96|2711.19|2703.49|2689.28|2681.58|1070
1645439100000|2022-02-21 10:25:00|2693.25|2685.55|2695.16|2687.46|2697.08|2689.38|2688.77|2681.07|1062
1645439400000|2022-02-21 10:30:00|2695.48|2687.78|2688.79|2681.09|2695.87|2688.17|2687.84|2680.14|1087
1645439700000|2022-02-21 10:35:00|2688.76|2681.06|2675.25|2667.55|2691.15|2683.45|2675.25|2667.55|1121
1645440000000|2022-02-21 10:40:00|2675.71|2668.01|2684.28|2676.58|2689.06|2681.36|2672.82|2665.12|1119
1645440300000|2022-02-21 10:45:00|2684.27|2676.57|2688.33|2680.63|2690.24|2682.54|2678.94|2671.24|1060
1645440600000|2022-02-21 10:50:00|2688.02|2680.32|2687.85|2680.15|2688.85|2681.15|2682.44|2674.74|976
1645440900000|2022-02-21 10:55:00|2687.69|2679.99|2685.41|2677.71|2689.91|2682.21|2684.64|2676.94|903
1645441200000|2022-02-21 11:00:00|2685.32|2677.62|2691.39|2683.69|2695.49|2687.79|2682.05|2674.35|1070
1645441500000|2022-02-21 11:05:00|2691.43|2683.73|2683.87|2676.17|2691.43|2683.73|2683.51|2675.81|889
1645441800000|2022-02-21 11:10:00|2683.92|2676.22|2686.25|2678.55|2686.47|2678.77|2679.4|2671.7|977
1645442100000|2022-02-21 11:15:00|2686.27|2678.57|2690.34|2682.64|2691.95|2684.25|2681.81|2674.11|1022
1645442400000|2022-02-21 11:20:00|2690.33|2682.63|2686.63|2678.93|2693.48|2685.78|2684.52|2676.82|953
1645442700000|2022-02-21 11:25:00|2687.29|2679.59|2677.7|2670|2687.39|2679.69|2676.52|2668.82|989
1645443000000|2022-02-21 11:30:00|2677.69|2669.99|2677.37|2669.67|2682.55|2674.85|2677.07|2669.37|832
1645443300000|2022-02-21 11:35:00|2677.5|2669.8|2650.27|2642.57|2679.58|2671.88|2645.55|2637.85|1057
1645443600000|2022-02-21 11:40:00|2649.31|2641.61|2628.16|2620.46|2652.23|2644.53|2625.95|2618.25|1163
1645443900000|2022-02-21 11:45:00|2628.04|2620.34|2612.94|2605.24|2632.15|2624.45|2612.68|2604.98|1064
1645444200000|2022-02-21 11:50:00|2613.17|2605.47|2621.36|2613.66|2625.42|2617.72|2611.5|2603.8|1128
1645444500000|2022-02-21 11:55:00|2621.71|2614.01|2633.26|2625.56|2635.6|2627.9|2620.97|2613.27|1109
1645444800000|2022-02-21 12:00:00|2632.36|2624.66|2629.75|2622.05|2638.99|2631.29|2621.21|2613.51|1134
1645445100000|2022-02-21 12:05:00|2630.1|2622.4|2621.81|2614.11|2639.86|2632.16|2620.86|2613.16|1113
1645445400000|2022-02-21 12:10:00|2622.09|2614.39|2624.1|2616.4|2628.97|2621.27|2619.4|2611.7|1056
1645445700000|2022-02-21 12:15:00|2623.97|2616.27|2612.79|2605.09|2628.25|2620.55|2611.48|2603.78|1107
1645446000000|2022-02-21 12:20:00|2612.43|2604.73|2625.34|2617.64|2625.68|2617.98|2606.49|2598.79|1126
1645446300000|2022-02-21 12:25:00|2625.32|2617.62|2626.96|2619.26|2633.44|2625.74|2622.15|2614.45|1057
1645446600000|2022-02-21 12:30:00|2627.34|2619.64|2626.43|2618.73|2634.94|2627.24|2623.5|2615.8|1100
1645446900000|2022-02-21 12:35:00|2626.55|2618.85|2621.95|2614.25|2628.93|2621.23|2614.9|2607.2|1094
1645447200000|2022-02-21 12:40:00|2621.75|2614.05|2615.73|2608.03|2624.25|2616.55|2610.88|2603.18|1025
1645447500000|2022-02-21 12:45:00|2616.03|2608.33|2606.96|2599.26|2620.72|2613.02|2605.84|2598.14|1101
1645447800000|2022-02-21 12:50:00|2607.07|2599.37|2601.36|2593.66|2610.06|2602.36|2598.2|2590.5|1121
1645448100000|2022-02-21 12:55:00|2602.02|2594.32|2614.72|2607.02|2616.31|2608.61|2598.57|2590.87|1105
1645448400000|2022-02-21 13:00:00|2614.63|2606.93|2605.61|2597.91|2618.69|2610.99|2601.61|2593.91|1058
1645448700000|2022-02-21 13:05:00|2605.64|2597.94|2592.79|2585.09|2609.18|2601.48|2592.39|2584.69|1092
1645449000000|2022-02-21 13:10:00|2592.59|2584.89|2622.26|2614.56|2623.44|2615.74|2586.82|2579.12|1150
1645449300000|2022-02-21 13:15:00|2622.79|2615.09|2608.05|2600.35|2628.42|2620.72|2605.42|2597.72|1123
1645449600000|2022-02-21 13:20:00|2608.02|2600.32|2603.61|2595.91|2609.84|2602.14|2599.38|2591.68|1132
1645449900000|2022-02-21 13:25:00|2603.64|2595.94|2601.1|2593.4|2607.17|2599.47|2597.14|2589.44|1080
1645450200000|2022-02-21 13:30:00|2601.14|2593.44|2606.1|2598.4|2606.28|2598.58|2595.43|2587.73|879
1645450500000|2022-02-21 13:35:00|2605.98|2598.28|2606|2598.3|2612.48|2604.78|2603.17|2595.47|1002
1645450800000|2022-02-21 13:40:00|2606.08|2598.38|2605.37|2597.67|2614.46|2606.76|2603.93|2596.23|1059
1645451100000|2022-02-21 13:45:00|2605.18|2597.48|2608.66|2600.96|2613.2|2605.5|2604.09|2596.39|1035
1645451400000|2022-02-21 13:50:00|2608.7|2601|2602.19|2594.49|2611.96|2604.26|2600.05|2592.35|1044
1645451700000|2022-02-21 13:55:00|2602.28|2594.58|2612.14|2604.44|2617.63|2609.93|2597.77|2590.07|1125
1645452000000|2022-02-21 14:00:00|2612.3|2604.6|2625.73|2618.03|2626.52|2618.82|2601.59|2593.89|1103
1645452300000|2022-02-21 14:05:00|2625.39|2617.69|2635.81|2628.11|2637.12|2629.42|2621|2613.3|1105
1645452600000|2022-02-21 14:10:00|2635.97|2628.27|2642|2634.3|2649.74|2642.04|2633.09|2625.39|1129
1645452900000|2022-02-21 14:15:00|2641.93|2634.23|2709.51|2701.81|2714.01|2706.31|2639.8|2632.1|1135
1645453200000|2022-02-21 14:20:00|2710.25|2702.55|2716.68|2708.98|2728.62|2720.92|2706.39|2698.69|1170
1645453500000|2022-02-21 14:25:00|2716.78|2709.08|2715.32|2707.62|2730.99|2723.29|2712.05|2704.35|1176
1645453800000|2022-02-21 14:30:00|2715.54|2707.84|2701.04|2693.34|2720.27|2712.57|2691.29|2683.59|1103
1645454100000|2022-02-21 14:35:00|2701|2693.3|2702.23|2694.53|2708.77|2701.07|2695.25|2687.55|752
1645454400000|2022-02-21 14:40:00|2702.38|2694.68|2697.3|2689.6|2713.53|2705.83|2696.86|2689.16|1116
1645454700000|2022-02-21 14:45:00|2697.21|2689.51|2705.3|2697.6|2713.43|2705.73|2695.75|2688.05|1108
1645455000000|2022-02-21 14:50:00|2705.04|2697.34|2705.33|2697.63|2709.23|2701.53|2698.93|2691.23|1104
1645455300000|2022-02-21 14:55:00|2705.06|2697.36|2709.57|2701.87|2712.73|2705.03|2700.34|2692.64|991
1645455600000|2022-02-21 15:00:00|2709.21|2701.51|2728.27|2720.57|2733.78|2726.08|2706.5|2698.8|736
1645455900000|2022-02-21 15:05:00|2728.04|2720.34|2748.03|2740.33|2748.39|2740.69|2720.14|2712.44|1018
1645456200000|2022-02-21 15:10:00|2747.92|2740.22|2740.97|2733.27|2751.39|2743.69|2734.48|2726.78|1116
1645456500000|2022-02-21 15:15:00|2740.29|2732.59|2743.25|2735.55|2755.46|2747.76|2738.89|2731.19|1135
1645456800000|2022-02-21 15:20:00|2743.4|2735.7|2728.6|2720.9|2745.35|2737.65|2726.83|2719.13|1154
1645457100000|2022-02-21 15:25:00|2728.79|2721.09|2725.16|2717.46|2731.43|2723.73|2718.76|2711.06|1128
1645457400000|2022-02-21 15:30:00|2725.14|2717.44|2733.98|2726.28|2735.41|2727.71|2722.02|2714.32|1087
1645457700000|2022-02-21 15:35:00|2733.9|2726.2|2741.95|2734.25|2743.45|2735.75|2731.37|2723.67|1119
1645458000000|2022-02-21 15:40:00|2742.72|2735.02|2737.35|2729.65|2744.24|2736.54|2736.12|2728.42|921
1645458300000|2022-02-21 15:45:00|2737.34|2729.64|2724.83|2717.13|2741.36|2733.66|2721.13|2713.43|1084
1645458600000|2022-02-21 15:50:00|2724.76|2717.06|2722.92|2715.22|2726.12|2718.42|2720.35|2712.65|1019
1645458900000|2022-02-21 15:55:00|2722.65|2714.95|2728.52|2720.82|2729.95|2722.25|2721.26|2713.56|984
1645459200000|2022-02-21 16:00:00|2728.53|2720.83|2737.6|2729.9|2739.93|2732.23|2725.43|2717.73|1095
1645459500000|2022-02-21 16:05:00|2737.61|2729.91|2741.02|2733.32|2741.93|2734.23|2733.88|2726.18|1051
1645459800000|2022-02-21 16:10:00|2740.84|2733.14|2732.68|2724.98|2741.96|2734.26|2732.08|2724.38|1058
1645460100000|2022-02-21 16:15:00|2732.69|2724.99|2737.35|2729.65|2742.08|2734.38|2730.5|2722.8|1035
1645460400000|2022-02-21 16:20:00|2737.37|2729.67|2733.58|2725.88|2749.51|2741.81|2733.22|2725.52|1083
1645460700000|2022-02-21 16:25:00|2733.51|2725.81|2716.35|2708.65|2735.9|2728.2|2713.81|2706.11|1084
1645461000000|2022-02-21 16:30:00|2716.46|2708.76|2721.1|2713.4|2722.97|2715.27|2712|2704.3|1035
1645461300000|2022-02-21 16:35:00|2721.41|2713.71|2725.28|2717.58|2728|2720.3|2716.73|2709.03|1030
1645461600000|2022-02-21 16:40:00|2725.56|2717.86|2728.76|2721.06|2729.19|2721.49|2718.97|2711.27|952
1645461900000|2022-02-21 16:45:00|2728.77|2721.07|2723.63|2715.93|2733.13|2725.43|2722.82|2715.12|983
1645462200000|2022-02-21 16:50:00|2723.62|2715.92|2719.42|2711.72|2723.63|2715.93|2714|2706.3|995
1645462500000|2022-02-21 16:55:00|2719.46|2711.76|2716.41|2708.71|2724.64|2716.94|2711.16|2703.46|1008
1645462800000|2022-02-21 17:00:00|2716.34|2708.64|2719.5|2711.8|2722.6|2714.9|2714.15|2706.45|1045
1645463100000|2022-02-21 17:05:00|2719.48|2711.78|2725.2|2717.5|2725.28|2717.58|2717.41|2709.71|952
1645463400000|2022-02-21 17:10:00|2725.21|2717.51|2726.11|2718.41|2729.39|2721.69|2722.13|2714.43|970
1645463700000|2022-02-21 17:15:00|2726.21|2718.51|2731.54|2723.84|2731.7|2724|2719.11|2711.41|973
1645464000000|2022-02-21 17:20:00|2731.53|2723.83|2728.42|2720.72|2733.41|2725.71|2721.81|2714.11|921
1645464300000|2022-02-21 17:25:00|2728.46|2720.76|2733.93|2726.23|2737.52|2729.82|2725.95|2718.25|997
1645464600000|2022-02-21 17:30:00|2733.85|2726.15|2729.85|2722.15|2736.45|2728.75|2729.22|2721.52|1022
1645464900000|2022-02-21 17:35:00|2729.83|2722.13|2717.69|2709.99|2729.83|2722.13|2714.63|2706.93|999
1645465200000|2022-02-21 17:40:00|2717.52|2709.82|2709.85|2702.15|2718.04|2710.34|2709.6|2701.9|984
1645465500000|2022-02-21 17:45:00|2709.64|2701.94|2705.27|2697.57|2710.05|2702.35|2697.42|2689.72|1076
1645465800000|2022-02-21 17:50:00|2705.07|2697.37|2699.25|2691.55|2707.06|2699.36|2697.78|2690.08|1040
1645466100000|2022-02-21 17:55:00|2699.15|2691.45|2700.02|2692.32|2705.58|2697.88|2696.72|2689.02|1060
1645466400000|2022-02-21 18:00:00|2699.97|2692.27|2674.55|2666.85|2708.96|2701.26|2674.55|2666.85|1050
1645466700000|2022-02-21 18:05:00|2673.66|2665.96|2652.47|2644.77|2673.66|2665.96|2652.47|2644.77|1170
1645467000000|2022-02-21 18:10:00|2652.15|2644.45|2650.61|2642.91|2662.25|2654.55|2650.26|2642.56|1133
1645467300000|2022-02-21 18:15:00|2650.64|2642.94|2632.22|2624.52|2654.79|2647.09|2631.34|2623.64|1137
1645467600000|2022-02-21 18:20:00|2632.49|2624.79|2627.46|2619.76|2639.85|2632.15|2624.21|2616.51|1099
1645467900000|2022-02-21 18:25:00|2627.52|2619.82|2617.85|2610.15|2632.23|2624.53|2612.17|2604.47|1119
1645468200000|2022-02-21 18:30:00|2617.46|2609.76|2626.42|2618.72|2627.56|2619.86|2613.41|2605.71|1080
1645468500000|2022-02-21 18:35:00|2626.51|2618.81|2621.74|2614.04|2631.53|2623.83|2621.41|2613.71|1017
1645468800000|2022-02-21 18:40:00|2621.78|2614.08|2630.47|2622.77|2630.47|2622.77|2615.08|2607.38|1057
1645469100000|2022-02-21 18:45:00|2630.83|2623.13|2677.46|2669.76|2704.61|2696.91|2626.86|2619.16|1152
1645469400000|2022-02-21 18:50:00|2676.74|2669.04|2657.1|2649.4|2687.01|2679.31|2639.48|2631.78|1152
1645469700000|2022-02-21 18:55:00|2657.49|2649.79|2645.05|2637.35|2657.54|2649.84|2637.64|2629.94|1145
1645470000000|2022-02-21 19:00:00|2645.11|2637.41|2634.34|2626.64|2664.92|2657.22|2626.42|2618.72|1137
1645470300000|2022-02-21 19:05:00|2634.35|2626.65|2649.9|2642.2|2649.99|2642.29|2623.19|2615.49|1136
1645470600000|2022-02-21 19:10:00|2649.51|2641.81|2637.87|2630.17|2650.47|2642.77|2633.17|2625.47|1108
1645470900000|2022-02-21 19:15:00|2637.08|2629.38|2630.89|2623.19|2637.52|2629.82|2623.35|2615.65|1093
1645471200000|2022-02-21 19:20:00|2630.98|2623.28|2640.45|2632.75|2644.01|2636.31|2626.9|2619.2|1048
1645471500000|2022-02-21 19:25:00|2640.43|2632.73|2640.07|2632.37|2640.46|2632.76|2634.37|2626.67|965
1645471800000|2022-02-21 19:30:00|2640.08|2632.38|2649.71|2642.01|2655.09|2647.39|2640.01|2632.31|1091
1645472100000|2022-02-21 19:35:00|2649.81|2642.11|2648.22|2640.52|2663.12|2655.42|2627.37|2619.67|1171
1645472400000|2022-02-21 19:40:00|2648.28|2640.58|2642.96|2635.26|2649.14|2641.44|2640.09|2632.39|1055
1645472700000|2022-02-21 19:45:00|2642.95|2635.25|2652.26|2644.56|2659.67|2651.97|2636.86|2629.16|1070
1645473000000|2022-02-21 19:50:00|2652.24|2644.54|2657.1|2649.4|2661.34|2653.64|2650.13|2642.43|1049
1645473300000|2022-02-21 19:55:00|2657.12|2649.42|2658.75|2651.05|2661.67|2653.97|2652.72|2645.02|1048
1645473600000|2022-02-21 20:00:00|2658.64|2650.94|2658.36|2650.66|2663.28|2655.58|2649.56|2641.86|1061
1645473900000|2022-02-21 20:05:00|2658.4|2650.7|2658.79|2651.09|2662.59|2654.89|2656.4|2648.7|971
1645474200000|2022-02-21 20:10:00|2658.73|2651.03|2653.22|2645.52|2659.66|2651.96|2650.83|2643.13|899
1645474500000|2022-02-21 20:15:00|2653.29|2645.59|2649.49|2641.79|2653.87|2646.17|2646.52|2638.82|892
1645474800000|2022-02-21 20:20:00|2649.69|2641.99|2643.11|2635.41|2652.28|2644.58|2635.39|2627.69|991
1645475100000|2022-02-21 20:25:00|2643.14|2635.44|2645.68|2637.98|2647.89|2640.19|2642.87|2635.17|809
1645475400000|2022-02-21 20:30:00|2645.8|2638.1|2648.75|2641.05|2649.55|2641.85|2642.07|2634.37|890
1645475700000|2022-02-21 20:35:00|2648.89|2641.19|2652.13|2644.43|2655.52|2647.82|2646.95|2639.25|938
1645476000000|2022-02-21 20:40:00|2652.28|2644.58|2665.5|2657.8|2670.27|2662.57|2650.96|2643.26|1092
1645476300000|2022-02-21 20:45:00|2665.49|2657.79|2665.76|2658.06|2667.46|2659.76|2658.8|2651.1|909
1645476600000|2022-02-21 20:50:00|2666.13|2658.43|2656.61|2648.91|2666.66|2658.96|2655.96|2648.26|868
1645476900000|2022-02-21 20:55:00|2656.54|2648.84|2656.26|2648.56|2656.58|2648.88|2651.65|2643.95|739
1645477200000|2022-02-21 21:00:00|2656.24|2648.54|2651.04|2643.34|2657.24|2649.54|2647.48|2639.78|907
1645477500000|2022-02-21 21:05:00|2651.01|2643.31|2648.68|2640.98|2652.26|2644.56|2643.9|2636.2|901
1645477800000|2022-02-21 21:10:00|2648.67|2640.97|2658.66|2650.96|2660.25|2652.55|2648.53|2640.83|853
1645478100000|2022-02-21 21:15:00|2658.65|2650.95|2663.37|2655.67|2663.79|2656.09|2658.01|2650.31|750
1645478400000|2022-02-21 21:20:00|2663.46|2655.76|2678.85|2671.15|2680.33|2672.63|2656.87|2649.17|936
1645478700000|2022-02-21 21:25:00|2678.9|2671.2|2659.65|2651.95|2679.75|2672.05|2655.52|2647.82|964
1645479000000|2022-02-21 21:30:00|2659.47|2651.77|2640.61|2632.91|2661.65|2653.95|2639.4|2631.7|1075
1645479300000|2022-02-21 21:35:00|2640.49|2632.79|2645.62|2637.92|2648.28|2640.58|2638.86|2631.16|980
1645479600000|2022-02-21 21:40:00|2645.63|2637.93|2626.54|2618.84|2648.5|2640.8|2618.44|2610.74|1090
1645479900000|2022-02-21 21:45:00|2626.61|2618.91|2630.57|2622.87|2634.43|2626.73|2625.19|2617.49|1027
1645480200000|2022-02-21 21:50:00|2630.53|2622.83|2609.94|2602.24|2630.55|2622.85|2606.59|2598.89|1128
1645480500000|2022-02-21 21:55:00|2609.93|2602.23|2586.89|2579.19|2610.34|2602.64|2583.71|2576.01|1166
1645480800000|2022-02-21 22:00:00|2586.98|2579.28|2583.89|2576.19|2590.52|2582.82|2575.14|2567.44|1160
1645481100000|2022-02-21 22:05:00|2583.84|2576.14|2603.21|2595.51|2604.05|2596.35|2573.66|2565.96|1163
1645481400000|2022-02-21 22:10:00|2603.11|2595.41|2614.38|2606.68|2630.66|2622.96|2600.72|2593.02|1130
1645481700000|2022-02-21 22:15:00|2614.4|2606.7|2619.31|2611.61|2638.57|2630.87|2603.38|2595.68|1113
1645482000000|2022-02-21 22:20:00|2619.61|2611.91|2609.48|2601.78|2622.97|2615.27|2599.3|2591.6|1099
1645482300000|2022-02-21 22:25:00|2609.49|2601.79|2593.66|2585.96|2609.51|2601.81|2589.99|2582.29|1025
1645482600000|2022-02-21 22:30:00|2593.61|2585.91|2611.07|2603.37|2616.53|2608.83|2593.61|2585.91|954
1645482900000|2022-02-21 22:35:00|2611.06|2603.36|2617.21|2609.51|2619.17|2611.47|2605.9|2598.2|962
1645483200000|2022-02-21 22:40:00|2617.3|2609.6|2601.53|2593.83|2619.1|2611.4|2601.53|2593.83|939
1645483500000|2022-02-21 22:45:00|2601.51|2593.81|2619.74|2612.04|2638.52|2630.82|2600.87|2593.17|1109
1645483800000|2022-02-21 22:50:00|2619.67|2611.97|2627.87|2620.17|2641.13|2633.43|2618.38|2610.68|1100
1645484100000|2022-02-21 22:55:00|2627.84|2620.14|2623.47|2615.77|2628.69|2620.99|2622.39|2614.69|954
1645484400000|2022-02-21 23:00:00|2623.58|2615.88|2623.66|2615.96|2634.18|2626.48|2617.45|2609.75|1162
1645484700000|2022-02-21 23:05:00|2624.03|2616.33|2625.14|2617.44|2631.7|2624|2622.28|2614.58|1105
1645485000000|2022-02-21 23:10:00|2625.21|2617.51|2612|2604.3|2625.92|2618.22|2604.87|2597.17|1104
1645485300000|2022-02-21 23:15:00|2612.11|2604.41|2593.65|2585.95|2615.78|2608.08|2592.69|2584.99|1131
1645485600000|2022-02-21 23:20:00|2593.6|2585.9|2584.31|2576.61|2600.51|2592.81|2573.64|2565.94|1146
1645485900000|2022-02-21 23:25:00|2584.5|2576.8|2588.62|2580.92|2597.06|2589.36|2582.66|2574.96|1134
1645486200000|2022-02-21 23:30:00|2588.53|2580.83|2597.2|2589.5|2601.41|2593.71|2575.72|2568.02|1157
1645486500000|2022-02-21 23:35:00|2597.45|2589.75|2580.53|2572.83|2597.56|2589.86|2571.48|2563.78|1145
1645486800000|2022-02-21 23:40:00|2580.34|2572.64|2575.81|2568.11|2588.5|2580.8|2571.59|2563.89|1125
1645487100000|2022-02-21 23:45:00|2575.87|2568.17|2586.23|2578.53|2590.96|2583.26|2568.1|2560.4|1140
1645487400000|2022-02-21 23:50:00|2586.83|2579.13|2569.54|2561.84|2586.83|2579.13|2565.1|2557.4|1119
1645487700000|2022-02-21 23:55:00|2569.55|2561.85|2573.05|2565.35|2583.85|2576.15|2567.83|2560.13|1126
1645488000000|2022-02-22 00:00:00|2572.88|2565.18|2574.46|2566.76|2587.52|2579.82|2571.74|2564.04|1151
1645488300000|2022-02-22 00:05:00|2573.42|2565.72|2566.1|2558.4|2578.1|2570.4|2557.96|2550.26|1152
1645488600000|2022-02-22 00:10:00|2566.03|2558.33|2582.19|2574.49|2584.33|2576.63|2562.32|2554.62|1138
1645488900000|2022-02-22 00:15:00|2582.92|2575.22|2575.25|2567.55|2589.65|2581.95|2574.78|2567.08|1121
1645489200000|2022-02-22 00:20:00|2575.3|2567.6|2580.59|2572.89|2586.08|2578.38|2566.73|2559.03|1106
1645489500000|2022-02-22 00:25:00|2580.56|2572.86|2584.61|2576.91|2588.79|2581.09|2577.86|2570.16|1100
1645489800000|2022-02-22 00:30:00|2584.56|2576.86|2595.45|2587.75|2599.09|2591.39|2582.81|2575.11|1106
1645490100000|2022-02-22 00:35:00|2595.56|2587.86|2595.95|2588.25|2605.43|2597.73|2592.23|2584.53|1111
1645490400000|2022-02-22 00:40:00|2595.86|2588.16|2606.44|2598.74|2612.13|2604.43|2595.65|2587.95|1107
1645490700000|2022-02-22 00:45:00|2606.35|2598.65|2604.85|2597.15|2611.47|2603.77|2598.88|2591.18|1099
1645491000000|2022-02-22 00:50:00|2604.71|2597.01|2597.13|2589.43|2607.14|2599.44|2596.29|2588.59|1050
1645491300000|2022-02-22 00:55:00|2597.15|2589.45|2601.51|2593.81|2602.95|2595.25|2596.75|2589.05|989
1645491600000|2022-02-22 01:00:00|2601.5|2593.8|2602.3|2594.6|2605.15|2597.45|2595.99|2588.29|1047
1645491900000|2022-02-22 01:05:00|2602.23|2594.53|2597|2589.3|2603.18|2595.48|2589.72|2582.02|1064
1645492200000|2022-02-22 01:10:00|2597.12|2589.42|2583.91|2576.21|2597.12|2589.42|2583.86|2576.16|1080
1645492500000|2022-02-22 01:15:00|2584.02|2576.32|2590.73|2583.03|2590.78|2583.08|2580.97|2573.27|1068
1645492800000|2022-02-22 01:20:00|2590.77|2583.07|2574.85|2567.15|2591.54|2583.84|2573.94|2566.24|1079
1645493100000|2022-02-22 01:25:00|2574.95|2567.25|2574.9|2567.2|2580.64|2572.94|2572.55|2564.85|1071
1645493400000|2022-02-22 01:30:00|2575.36|2567.66|2584.32|2576.62|2584.36|2576.66|2572.64|2564.94|1110
1645493700000|2022-02-22 01:35:00|2584.33|2576.63|2614.27|2606.57|2615.85|2608.15|2581.4|2573.7|1091
1645494000000|2022-02-22 01:40:00|2615.14|2607.44|2614.68|2606.98|2625.25|2617.55|2609.94|2602.24|1005
1645494300000|2022-02-22 01:45:00|2614.28|2606.58|2606.49|2598.79|2615.58|2607.88|2602.09|2594.39|379
1645494600000|2022-02-22 01:50:00|2606.57|2598.87|2599.55|2591.85|2607.8|2600.1|2596.54|2588.84|1025
1645494900000|2022-02-22 01:55:00|2599.54|2591.84|2606.11|2598.41|2607.85|2600.15|2597.03|2589.33|910
1645495200000|2022-02-22 02:00:00|2606.06|2598.36|2591.76|2584.06|2606.12|2598.42|2585.67|2577.97|1087
1645495500000|2022-02-22 02:05:00|2591.7|2584|2588.86|2581.16|2598.02|2590.32|2587.61|2579.91|1020
1645495800000|2022-02-22 02:10:00|2588.89|2581.19|2587.55|2579.85|2590.64|2582.94|2580.85|2573.15|1087
1645496100000|2022-02-22 02:15:00|2587.52|2579.82|2589.75|2582.05|2594.62|2586.92|2584.75|2577.05|1058
1645496400000|2022-02-22 02:20:00|2589.63|2581.93|2582.16|2574.46|2591.62|2583.92|2578.08|2570.38|1050
1645496700000|2022-02-22 02:25:00|2582.3|2574.6|2571.86|2564.16|2585.28|2577.58|2571.05|2563.35|1045
1645497000000|2022-02-22 02:30:00|2571.66|2563.96|2577.88|2570.18|2581.58|2573.88|2570.29|2562.59|1061
1645497300000|2022-02-22 02:35:00|2577.91|2570.21|2581.94|2574.24|2583.8|2576.1|2577.85|2570.15|950
1645497600000|2022-02-22 02:40:00|2581.96|2574.26|2583.84|2576.14|2584.14|2576.44|2578.27|2570.57|1034
1645497900000|2022-02-22 02:45:00|2583.86|2576.16|2580.86|2573.16|2586.01|2578.31|2579.95|2572.25|989
1645498200000|2022-02-22 02:50:00|2580.93|2573.23|2577.52|2569.82|2585.08|2577.38|2575.38|2567.68|989
1645498500000|2022-02-22 02:55:00|2577.44|2569.74|2582.07|2574.37|2582.61|2574.91|2573.03|2565.33|1022
1645498800000|2022-02-22 03:00:00|2581.97|2574.27|2562.46|2554.76|2583.53|2575.83|2560.85|2553.15|1050
1645499100000|2022-02-22 03:05:00|2561.19|2553.49|2538.88|2531.18|2563.24|2555.54|2537.33|2529.63|1166
1645499400000|2022-02-22 03:10:00|2538.76|2531.06|2529.93|2522.23|2545.4|2537.7|2527.96|2520.26|1148
1645499700000|2022-02-22 03:15:00|2530.14|2522.44|2530.74|2523.04|2537.15|2529.45|2526.92|2519.22|1161
1645500000000|2022-02-22 03:20:00|2530.76|2523.06|2536.65|2528.95|2542.41|2534.71|2526.82|2519.12|1129
1645500300000|2022-02-22 03:25:00|2536.88|2529.18|2539.96|2532.26|2541.45|2533.75|2533.8|2526.1|1091
1645500600000|2022-02-22 03:30:00|2539.98|2532.28|2526.38|2518.68|2540.41|2532.71|2526.38|2518.68|1054
1645500900000|2022-02-22 03:35:00|2526.55|2518.85|2522.43|2514.73|2532.23|2524.53|2521.19|2513.49|922
1645501200000|2022-02-22 03:40:00|2522.07|2514.37|2525.72|2518.02|2527.3|2519.6|2518.15|2510.45|872
1645501500000|2022-02-22 03:45:00|2526.3|2518.6|2522.02|2514.32|2527.48|2519.78|2512.76|2505.06|988
1645501800000|2022-02-22 03:50:00|2521.97|2514.27|2521.87|2514.17|2528.25|2520.55|2519.22|2511.52|998
1645502100000|2022-02-22 03:55:00|2521.89|2514.19|2523.54|2515.84|2523.91|2516.21|2515.46|2507.76|976
1645502400000|2022-02-22 04:00:00|2523.72|2516.02|2529.79|2522.09|2530.25|2522.55|2518.28|2510.58|1038
1645502700000|2022-02-22 04:05:00|2529.8|2522.1|2534|2526.3|2536.17|2528.47|2527.19|2519.49|1026
1645503000000|2022-02-22 04:10:00|2533.95|2526.25|2536.42|2528.72|2536.94|2529.24|2526.4|2518.7|972
1645503300000|2022-02-22 04:15:00|2535.84|2528.14|2523.75|2516.05|2536.64|2528.94|2523.65|2515.95|1006
1645503600000|2022-02-22 04:20:00|2523.54|2515.84|2523.56|2515.86|2525.48|2517.78|2520.14|2512.44|983
1645503900000|2022-02-22 04:25:00|2523.72|2516.02|2527.37|2519.67|2531.85|2524.15|2523.08|2515.38|984
1645504200000|2022-02-22 04:30:00|2527.38|2519.68|2529.85|2522.15|2529.9|2522.2|2523.23|2515.53|911
1645504500000|2022-02-22 04:35:00|2528.46|2520.76|2527.89|2520.19|2534.52|2526.82|2526.79|2519.09|909
1645504800000|2022-02-22 04:40:00|2527.28|2519.58|2531.97|2524.27|2533.67|2525.97|2526.63|2518.93|873
1645505100000|2022-02-22 04:45:00|2532.74|2525.04|2534.51|2526.81|2545.25|2537.55|2531.24|2523.54|978
1645505400000|2022-02-22 04:50:00|2535.3|2527.6|2523.64|2515.94|2537.5|2529.8|2522.42|2514.72|891
1645505700000|2022-02-22 04:55:00|2523.23|2515.53|2515.29|2507.59|2523.86|2516.16|2514.82|2507.12|920
1645506000000|2022-02-22 05:00:00|2515.42|2507.72|2522.27|2514.57|2523.85|2516.15|2515.01|2507.31|1008
1645506300000|2022-02-22 05:05:00|2522.42|2514.72|2518.95|2511.25|2526.36|2518.66|2518.95|2511.25|823
1645506600000|2022-02-22 05:10:00|2518.89|2511.19|2515.97|2508.27|2522.72|2515.02|2515.5|2507.8|978
1645506900000|2022-02-22 05:15:00|2515.59|2507.89|2516.82|2509.12|2520.15|2512.45|2513.17|2505.47|1013
1645507200000|2022-02-22 05:20:00|2516.86|2509.16|2522.05|2514.35|2526.49|2518.79|2516.78|2509.08|887
1645507500000|2022-02-22 05:25:00|2522.04|2514.34|2532.3|2524.6|2533.08|2525.38|2521.48|2513.78|979
1645507800000|2022-02-22 05:30:00|2532.53|2524.83|2525.15|2517.45|2535.48|2527.78|2523.77|2516.07|937
1645508100000|2022-02-22 05:35:00|2525.17|2517.47|2528.09|2520.39|2528.48|2520.78|2520.45|2512.75|999
1645508400000|2022-02-22 05:40:00|2528.05|2520.35|2530.69|2522.99|2533.77|2526.07|2525.69|2517.99|957
1645508700000|2022-02-22 05:45:00|2530.5|2522.8|2550.36|2542.66|2551.96|2544.26|2528.63|2520.93|1015
1645509000000|2022-02-22 05:50:00|2550.09|2542.39|2528.9|2521.2|2551.83|2544.13|2528.9|2521.2|951
1645509300000|2022-02-22 05:55:00|2528.89|2521.19|2507.9|2500.2|2529.95|2522.25|2506.09|2498.39|1027
1645509600000|2022-02-22 06:00:00|2508.16|2500.46|2510.08|2502.38|2517.29|2509.59|2506.13|2498.43|1120
1645509900000|2022-02-22 06:05:00|2510.13|2502.43|2510.65|2502.95|2518.65|2510.95|2509.14|2501.44|1050
1645510200000|2022-02-22 06:10:00|2510.25|2502.55|2517.96|2510.26|2519.19|2511.49|2509.51|2501.81|1017
1645510500000|2022-02-22 06:15:00|2518|2510.3|2515.63|2507.93|2520.48|2512.78|2511.97|2504.27|954
1645510800000|2022-02-22 06:20:00|2515.64|2507.94|2520.41|2512.71|2522.2|2514.5|2515.39|2507.69|925
1645511100000|2022-02-22 06:25:00|2520.38|2512.68|2513.19|2505.49|2520.51|2512.81|2508.12|2500.42|997
1645511400000|2022-02-22 06:30:00|2513.18|2505.48|2516.57|2508.87|2518.33|2510.63|2508.84|2501.14|1033
1645511700000|2022-02-22 06:35:00|2516.83|2509.13|2531.83|2524.13|2532.8|2525.1|2516.56|2508.86|1067
1645512000000|2022-02-22 06:40:00|2531.86|2524.16|2519.23|2511.53|2533.86|2526.16|2518.44|2510.74|981
1645512300000|2022-02-22 06:45:00|2519.68|2511.98|2532.78|2525.08|2533.85|2526.15|2519.2|2511.5|1015
1645512600000|2022-02-22 06:50:00|2532.44|2524.74|2528.37|2520.67|2533.73|2526.03|2522.78|2515.08|998
1645512900000|2022-02-22 06:55:00|2528.35|2520.65|2533.92|2526.22|2537.65|2529.95|2525.55|2517.85|955
1645513200000|2022-02-22 07:00:00|2534.13|2526.43|2537.25|2529.55|2539.53|2531.83|2531.95|2524.25|1072
1645513500000|2022-02-22 07:05:00|2537.27|2529.57|2534.29|2526.59|2540.55|2532.85|2529.22|2521.52|1060
1645513800000|2022-02-22 07:10:00|2534.08|2526.38|2527.79|2520.09|2534.1|2526.4|2526.78|2519.08|954
1645514100000|2022-02-22 07:15:00|2527.75|2520.05|2514.87|2507.17|2528.37|2520.67|2512.24|2504.54|1086
1645514400000|2022-02-22 07:20:00|2514.91|2507.21|2521.75|2514.05|2523.28|2515.58|2513.77|2506.07|1071
1645514700000|2022-02-22 07:25:00|2521.85|2514.15|2522.36|2514.66|2526.19|2518.49|2516.93|2509.23|1064
1645515000000|2022-02-22 07:30:00|2522.35|2514.65|2522.98|2515.28|2523.75|2516.05|2516.34|2508.64|1006
1645515300000|2022-02-22 07:35:00|2522.97|2515.27|2523.69|2515.99|2529.43|2521.73|2520.99|2513.29|985
1645515600000|2022-02-22 07:40:00|2523.73|2516.03|2525.71|2518.01|2528.93|2521.23|2523.59|2515.89|971
1645515900000|2022-02-22 07:45:00|2525.73|2518.03|2528.42|2520.72|2532.01|2524.31|2525.42|2517.72|978
1645516200000|2022-02-22 07:50:00|2528.37|2520.67|2532.36|2524.66|2535.65|2527.95|2526.69|2518.99|933
1645516500000|2022-02-22 07:55:00|2532.09|2524.39|2520.23|2512.53|2532.45|2524.75|2519.83|2512.13|984
1645516800000|2022-02-22 08:00:00|2520.19|2512.49|2525.1|2517.4|2527.89|2520.19|2519.59|2511.89|861
1645517100000|2022-02-22 08:05:00|2524.67|2516.97|2536.08|2528.38|2537.65|2529.95|2523.31|2515.61|1025
1645517400000|2022-02-22 08:10:00|2536.23|2528.53|2537.71|2530.01|2544.61|2536.91|2532.94|2525.24|1075
1645517700000|2022-02-22 08:15:00|2537.38|2529.68|2537.45|2529.75|2540.83|2533.13|2532.67|2524.97|1060
1645518000000|2022-02-22 08:20:00|2537.49|2529.79|2545.44|2537.74|2545.74|2538.04|2534.45|2526.75|1032
1645518300000|2022-02-22 08:25:00|2545.59|2537.89|2545.56|2537.86|2549.36|2541.66|2542.54|2534.84|1042
1645518600000|2022-02-22 08:30:00|2545.91|2538.21|2543.1|2535.4|2550.26|2542.56|2541.36|2533.66|1022
1645518900000|2022-02-22 08:35:00|2543.15|2535.45|2542.06|2534.36|2546.5|2538.8|2541.57|2533.87|836
1645519200000|2022-02-22 08:40:00|2541.99|2534.29|2543.64|2535.94|2546.06|2538.36|2535.14|2527.44|984
1645519500000|2022-02-22 08:45:00|2543.71|2536.01|2542.06|2534.36|2546.08|2538.38|2535.71|2528.01|867
1645519800000|2022-02-22 08:50:00|2542.09|2534.39|2553.36|2545.66|2554.1|2546.4|2541.17|2533.47|1048
1645520100000|2022-02-22 08:55:00|2552.93|2545.23|2554.96|2547.26|2559.8|2552.1|2550.18|2542.48|1001
1645520400000|2022-02-22 09:00:00|2555.12|2547.42|2551.47|2543.77|2557.48|2549.78|2551|2543.3|1047
1645520700000|2022-02-22 09:05:00|2551.63|2543.93|2552.88|2545.18|2552.88|2545.18|2544.93|2537.23|966
1645521000000|2022-02-22 09:10:00|2552.86|2545.16|2554.95|2547.25|2555.71|2548.01|2549.24|2541.54|1011
1645521300000|2022-02-22 09:15:00|2554.98|2547.28|2552.78|2545.08|2555|2547.3|2547.58|2539.88|938
1645521600000|2022-02-22 09:20:00|2552.79|2545.09|2545.78|2538.08|2553.38|2545.68|2543.28|2535.58|1011
1645521900000|2022-02-22 09:25:00|2545.8|2538.1|2542.69|2534.99|2547.35|2539.65|2541.13|2533.43|931
1645522200000|2022-02-22 09:30:00|2542.7|2535|2558.69|2550.99|2558.69|2550.99|2542.7|2535|1017
1645522500000|2022-02-22 09:35:00|2558.57|2550.87|2557.55|2549.85|2561.71|2554.01|2550.36|2542.66|1010
1645522800000|2022-02-22 09:40:00|2557.56|2549.86|2555.73|2548.03|2560.12|2552.42|2555.33|2547.63|929
1645523100000|2022-02-22 09:45:00|2555.79|2548.09|2557.97|2550.27|2559.93|2552.23|2551.64|2543.94|959
1645523400000|2022-02-22 09:50:00|2557.76|2550.06|2555.98|2548.28|2558.2|2550.5|2551.82|2544.12|873
1645523700000|2022-02-22 09:55:00|2555.82|2548.12|2549.73|2542.03|2555.94|2548.24|2548.02|2540.32|889
1645524000000|2022-02-22 10:00:00|2549.74|2542.04|2550.89|2543.19|2551.23|2543.53|2544.39|2536.69|922
1645524300000|2022-02-22 10:05:00|2550.88|2543.18|2552.35|2544.65|2556.4|2548.7|2549.17|2541.47|901
1645524600000|2022-02-22 10:10:00|2552.55|2544.85|2560.94|2553.24|2563.77|2556.07|2546.87|2539.17|1003
1645524900000|2022-02-22 10:15:00|2560.27|2552.57|2566.4|2558.7|2569.72|2562.02|2559.97|2552.27|1086
1645525200000|2022-02-22 10:20:00|2566.21|2558.51|2576.95|2569.25|2578.67|2570.97|2563.36|2555.66|1061
1645525500000|2022-02-22 10:25:00|2576.59|2568.89|2588.72|2581.02|2594.54|2586.84|2575.41|2567.71|1119
1645525800000|2022-02-22 10:30:00|2588.85|2581.15|2581.17|2573.47|2591.09|2583.39|2579.66|2571.96|1050
1645526100000|2022-02-22 10:35:00|2581.16|2573.46|2596.33|2588.63|2599.55|2591.85|2579.92|2572.22|1057
1645526400000|2022-02-22 10:40:00|2596.31|2588.61|2598.17|2590.47|2609.01|2601.31|2595.71|2588.01|1107
1645526700000|2022-02-22 10:45:00|2598.09|2590.39|2599.6|2591.9|2601.49|2593.79|2590.21|2582.51|1079
1645527000000|2022-02-22 10:50:00|2599.57|2591.87|2608.39|2600.69|2609.54|2601.84|2598.59|2590.89|1090
1645527300000|2022-02-22 10:55:00|2608.25|2600.55|2600.79|2593.09|2608.25|2600.55|2600.15|2592.45|1094
1645527600000|2022-02-22 11:00:00|2600.78|2593.08|2604.11|2596.41|2609.88|2602.18|2594.59|2586.89|1085
1645527900000|2022-02-22 11:05:00|2604.16|2596.46|2596.27|2588.57|2604.16|2596.46|2594.35|2586.65|1033
1645528200000|2022-02-22 11:10:00|2596.29|2588.59|2592.21|2584.51|2597.23|2589.53|2590.93|2583.23|1002
1645528500000|2022-02-22 11:15:00|2592.15|2584.45|2594.5|2586.8|2598.08|2590.38|2589.29|2581.59|1017
1645528800000|2022-02-22 11:20:00|2594.54|2586.84|2592.87|2585.17|2598.36|2590.66|2592.24|2584.54|978
1645529100000|2022-02-22 11:25:00|2593.21|2585.51|2588.11|2580.41|2594.09|2586.39|2585.92|2578.22|1064
1645529400000|2022-02-22 11:30:00|2588.14|2580.44|2586.31|2578.61|2589.77|2582.07|2583.96|2576.26|1060
1645529700000|2022-02-22 11:35:00|2586.33|2578.63|2587.52|2579.82|2588.38|2580.68|2583.33|2575.63|1000
1645530000000|2022-02-22 11:40:00|2587.53|2579.83|2597.44|2589.74|2598.63|2590.93|2587.5|2579.8|1003
1645530300000|2022-02-22 11:45:00|2597.55|2589.85|2600.3|2592.6|2603.09|2595.39|2595.84|2588.14|955
1645530600000|2022-02-22 11:50:00|2600.31|2592.61|2595.13|2587.43|2604.57|2596.87|2593.85|2586.15|990
1645530900000|2022-02-22 11:55:00|2595.12|2587.42|2594.48|2586.78|2598.26|2590.56|2592.28|2584.58|896
1645531200000|2022-02-22 12:00:00|2594.45|2586.75|2579.54|2571.84|2594.45|2586.75|2572.93|2565.23|1101
1645531500000|2022-02-22 12:05:00|2579.5|2571.8|2582.82|2575.12|2586.66|2578.96|2577.07|2569.37|1046
1645531800000|2022-02-22 12:10:00|2583.05|2575.35|2605.22|2597.52|2605.22|2597.52|2581.29|2573.59|1021
1645532100000|2022-02-22 12:15:00|2605.27|2597.57|2622.29|2614.59|2622.3|2614.6|2600.79|2593.09|1110
1645532400000|2022-02-22 12:20:00|2622.31|2614.61|2618.31|2610.61|2629.09|2621.39|2616.24|2608.54|1103
1645532700000|2022-02-22 12:25:00|2618.14|2610.44|2617.54|2609.84|2619.43|2611.73|2613.72|2606.02|1005
1645533000000|2022-02-22 12:30:00|2617.31|2609.61|2611.81|2604.11|2619.48|2611.78|2608.78|2601.08|983
1645533300000|2022-02-22 12:35:00|2611.86|2604.16|2603.47|2595.77|2611.98|2604.28|2598.07|2590.37|1047
1645533600000|2022-02-22 12:40:00|2603.82|2596.12|2606.6|2598.9|2610.79|2603.09|2599.03|2591.33|992
1645533900000|2022-02-22 12:45:00|2607.01|2599.31|2603.68|2595.98|2610.61|2602.91|2603.08|2595.38|942
1645534200000|2022-02-22 12:50:00|2603.71|2596.01|2603.63|2595.93|2605.85|2598.15|2600.49|2592.79|977
1645534500000|2022-02-22 12:55:00|2603.18|2595.48|2609.08|2601.38|2609.9|2602.2|2601.91|2594.21|947
1645534800000|2022-02-22 13:00:00|2608.94|2601.24|2603.45|2595.75|2610.48|2602.78|2599.53|2591.83|1031
1645535100000|2022-02-22 13:05:00|2603.35|2595.65|2597.89|2590.19|2604.88|2597.18|2596.31|2588.61|1056
1645535400000|2022-02-22 13:10:00|2597.78|2590.08|2589.91|2582.21|2599.22|2591.52|2589.24|2581.54|1033
1645535700000|2022-02-22 13:15:00|2589.82|2582.12|2584.11|2576.41|2593.27|2585.57|2582.07|2574.37|1080
1645536000000|2022-02-22 13:20:00|2584.13|2576.43|2593.59|2585.89|2595.91|2588.21|2581.9|2574.2|1007
1645536300000|2022-02-22 13:25:00|2593.63|2585.93|2588.84|2581.14|2598.17|2590.47|2588.38|2580.68|1003
1645536600000|2022-02-22 13:30:00|2588.92|2581.22|2593.31|2585.61|2595.63|2587.93|2588.45|2580.75|1042
1645536900000|2022-02-22 13:35:00|2593.39|2585.69|2593.5|2585.8|2600.05|2592.35|2592.32|2584.62|980
1645537200000|2022-02-22 13:40:00|2593.71|2586.01|2598.83|2591.13|2599.14|2591.44|2593.44|2585.74|863
1645537500000|2022-02-22 13:45:00|2598.85|2591.15|2595.47|2587.77|2602.02|2594.32|2595.35|2587.65|886
1645537800000|2022-02-22 13:50:00|2595.53|2587.83|2604.2|2596.5|2605.82|2598.12|2593.59|2585.89|945
1645538100000|2022-02-22 13:55:00|2604.31|2596.61|2618.12|2610.42|2628.78|2621.08|2601.32|2593.62|1128
1645538400000|2022-02-22 14:00:00|2617.71|2610.01|2606.66|2598.96|2622.11|2614.41|2605.23|2597.53|1096
1645538700000|2022-02-22 14:05:00|2606.3|2598.6|2605.26|2597.56|2614.85|2607.15|2603.88|2596.18|1017
1645539000000|2022-02-22 14:10:00|2605.52|2597.82|2599.36|2591.66|2611.57|2603.87|2598.43|2590.73|1031
1645539300000|2022-02-22 14:15:00|2599.41|2591.71|2597.23|2589.53|2600.68|2592.98|2590.39|2582.69|1079
1645539600000|2022-02-22 14:20:00|2597.24|2589.54|2594.52|2586.82|2597.27|2589.57|2589.63|2581.93|1028
1645539900000|2022-02-22 14:25:00|2594.57|2586.87|2591.99|2584.29|2600.96|2593.26|2590.38|2582.68|1089
1645540200000|2022-02-22 14:30:00|2592.03|2584.33|2580.97|2573.27|2600.98|2593.28|2575.05|2567.35|1154
1645540500000|2022-02-22 14:35:00|2580.75|2573.05|2598.57|2590.87|2617.77|2610.07|2577.82|2570.12|1163
1645540800000|2022-02-22 14:40:00|2599.09|2591.39|2613.5|2605.8|2619.13|2611.43|2593.99|2586.29|1148
1645541100000|2022-02-22 14:45:00|2613.49|2605.79|2628.18|2620.48|2630.05|2622.35|2611.86|2604.16|1123
1645541400000|2022-02-22 14:50:00|2627.93|2620.23|2659.31|2651.61|2662.12|2654.42|2620.47|2612.77|1146
1645541700000|2022-02-22 14:55:00|2659.97|2652.27|2649.69|2641.99|2661.99|2654.29|2644.28|2636.58|1138
1645542000000|2022-02-22 15:00:00|2649.64|2641.94|2642.56|2634.86|2649.64|2641.94|2635.44|2627.74|1150
1645542300000|2022-02-22 15:05:00|2642.54|2634.84|2639.56|2631.86|2648.83|2641.13|2633.49|2625.79|1141
1645542600000|2022-02-22 15:10:00|2639.59|2631.89|2646.78|2639.08|2650.73|2643.03|2634.78|2627.08|1132
1645542900000|2022-02-22 15:15:00|2646.84|2639.14|2652.58|2644.88|2653.96|2646.26|2642|2634.3|1103
1645543200000|2022-02-22 15:20:00|2652.83|2645.13|2648.73|2641.03|2670.96|2663.26|2648.08|2640.38|1138
1645543500000|2022-02-22 15:25:00|2648.59|2640.89|2658.1|2650.4|2662.1|2654.4|2648.12|2640.42|1110
1645543800000|2022-02-22 15:30:00|2658.07|2650.37|2649.72|2642.02|2658.48|2650.78|2645.37|2637.67|1112
1645544100000|2022-02-22 15:35:00|2650.07|2642.37|2638.98|2631.28|2650.3|2642.6|2638.25|2630.55|1116
1645544400000|2022-02-22 15:40:00|2638.97|2631.27|2636.34|2628.64|2641.27|2633.57|2630.31|2622.61|1099
1645544700000|2022-02-22 15:45:00|2636.23|2628.53|2636.93|2629.23|2640.24|2632.54|2630.67|2622.97|1099
1645545000000|2022-02-22 15:50:00|2636.84|2629.14|2630.71|2623.01|2636.84|2629.14|2629.14|2621.44|1089
1645545300000|2022-02-22 15:55:00|2630.76|2623.06|2629.54|2621.84|2634.11|2626.41|2623.72|2616.02|1116
1645545600000|2022-02-22 16:00:00|2628.98|2621.28|2635.71|2628.01|2639.92|2632.22|2628.01|2620.31|1092
1645545900000|2022-02-22 16:05:00|2635.53|2627.83|2608.41|2600.71|2638.07|2630.37|2608.38|2600.68|1141
1645546200000|2022-02-22 16:10:00|2608.64|2600.94|2601.37|2593.67|2610.57|2602.87|2599.93|2592.23|1116
1645546500000|2022-02-22 16:15:00|2601.57|2593.87|2598.53|2590.83|2602.15|2594.45|2592.62|2584.92|1107
1645546800000|2022-02-22 16:20:00|2598.49|2590.79|2603.51|2595.81|2606.21|2598.51|2593.38|2585.68|1104
1645547100000|2022-02-22 16:25:00|2603.41|2595.71|2602.44|2594.74|2611.76|2604.06|2599.23|2591.53|1111
1645547400000|2022-02-22 16:30:00|2602.47|2594.77|2603.29|2595.59|2609.77|2602.07|2594.51|2586.81|1091
1645547700000|2022-02-22 16:35:00|2603.33|2595.63|2597.84|2590.14|2605.11|2597.41|2595.12|2587.42|1093
1645548000000|2022-02-22 16:40:00|2597.75|2590.05|2602.17|2594.47|2604.78|2597.08|2595.89|2588.19|1074
1645548300000|2022-02-22 16:45:00|2602.07|2594.37|2608.89|2601.19|2611.26|2603.56|2599.36|2591.66|995
1645548600000|2022-02-22 16:50:00|2609.15|2601.45|2600.48|2592.78|2616.6|2608.9|2599.86|2592.16|1031
1645548900000|2022-02-22 16:55:00|2600.7|2593|2608.07|2600.37|2609.67|2601.97|2597.98|2590.28|1047
1645549200000|2022-02-22 17:00:00|2607.58|2599.88|2610.56|2602.86|2616.35|2608.65|2606.9|2599.2|1034
1645549500000|2022-02-22 17:05:00|2610.65|2602.95|2612.27|2604.57|2617.95|2610.25|2609.13|2601.43|1039
1645549800000|2022-02-22 17:10:00|2612.52|2604.82|2599.02|2591.32|2612.67|2604.97|2597.53|2589.83|1060
1645550100000|2022-02-22 17:15:00|2598.99|2591.29|2591.11|2583.41|2599.03|2591.33|2587.7|2580|1089
1645550400000|2022-02-22 17:20:00|2591.14|2583.44|2595.24|2587.54|2597.03|2589.33|2589.42|2581.72|1083
1645550700000|2022-02-22 17:25:00|2595.21|2587.51|2593.86|2586.16|2602.18|2594.48|2593.29|2585.59|1087
1645551000000|2022-02-22 17:30:00|2593.85|2586.15|2600.79|2593.09|2603.81|2596.11|2592.21|2584.51|1109
1645551300000|2022-02-22 17:35:00|2600.93|2593.23|2608.52|2600.82|2609.56|2601.86|2600.86|2593.16|1015
1645551600000|2022-02-22 17:40:00|2608.48|2600.78|2603.07|2595.37|2608.48|2600.78|2601.17|2593.47|989
1645551900000|2022-02-22 17:45:00|2603|2595.3|2598.81|2591.11|2605.57|2597.87|2595.47|2587.77|962
1645552200000|2022-02-22 17:50:00|2598.82|2591.12|2601.89|2594.19|2609.96|2602.26|2598.57|2590.87|977
1645552500000|2022-02-22 17:55:00|2601.86|2594.16|2599.43|2591.73|2605.77|2598.07|2597.28|2589.58|1004
1645552800000|2022-02-22 18:00:00|2599.47|2591.77|2600.17|2592.47|2600.8|2593.1|2590.68|2582.98|983
1645553100000|2022-02-22 18:05:00|2600.09|2592.39|2598.97|2591.27|2604.95|2597.25|2594.79|2587.09|1053
1645553400000|2022-02-22 18:10:00|2599.07|2591.37|2603.33|2595.63|2605.23|2597.53|2597.38|2589.68|1043
1645553700000|2022-02-22 18:15:00|2603.32|2595.62|2598.36|2590.66|2603.32|2595.62|2591.8|2584.1|1006
1645554000000|2022-02-22 18:20:00|2598.63|2590.93|2597.61|2589.91|2602.37|2594.67|2595.73|2588.03|1004
1645554300000|2022-02-22 18:25:00|2597.59|2589.89|2594.79|2587.09|2599.26|2591.56|2590.44|2582.74|1030
1645554600000|2022-02-22 18:30:00|2594.48|2586.78|2600.86|2593.16|2603.39|2595.69|2589.95|2582.25|1068
1645554900000|2022-02-22 18:35:00|2600.84|2593.14|2604.37|2596.67|2604.53|2596.83|2598.23|2590.53|1006
1645555200000|2022-02-22 18:40:00|2604.68|2596.98|2609.12|2601.42|2619.03|2611.33|2604.6|2596.9|1039
1645555500000|2022-02-22 18:45:00|2608.79|2601.09|2604.3|2596.6|2611.3|2603.6|2603.03|2595.33|1027
1645555800000|2022-02-22 18:50:00|2604.29|2596.59|2595.31|2587.61|2604.29|2596.59|2595.08|2587.38|951
1645556100000|2022-02-22 18:55:00|2595.35|2587.65|2597.15|2589.45|2601.4|2593.7|2594.51|2586.81|980
1645556400000|2022-02-22 19:00:00|2597.07|2589.37|2589.75|2582.05|2598.33|2590.63|2586.34|2578.64|1049
1645556700000|2022-02-22 19:05:00|2589.66|2581.96|2591.78|2584.08|2593.6|2585.9|2587.92|2580.22|1045
1645557000000|2022-02-22 19:10:00|2592.09|2584.39|2603.25|2595.55|2604.32|2596.62|2590.09|2582.39|1036
1645557300000|2022-02-22 19:15:00|2603.17|2595.47|2607.47|2599.77|2611.5|2603.8|2600.87|2593.17|1077
1645557600000|2022-02-22 19:20:00|2607.96|2600.26|2594.76|2587.06|2615.63|2607.93|2592.48|2584.78|1100
1645557900000|2022-02-22 19:25:00|2594.78|2587.08|2605.01|2597.31|2620.57|2612.87|2594.37|2586.67|1162
1645558200000|2022-02-22 19:30:00|2604.32|2596.62|2621.85|2614.15|2626.98|2619.28|2600.89|2593.19|1147
1645558500000|2022-02-22 19:35:00|2621.83|2614.13|2626.98|2619.28|2633.35|2625.65|2618.41|2610.71|1127
1645558800000|2022-02-22 19:40:00|2626.97|2619.27|2611.79|2604.09|2628.82|2621.12|2611.48|2603.78|1074
1645559100000|2022-02-22 19:45:00|2611.67|2603.97|2624.68|2616.98|2629.74|2622.04|2606.65|2598.95|1095
1645559400000|2022-02-22 19:50:00|2624.67|2616.97|2630.49|2622.79|2640.88|2633.18|2624.67|2616.97|1114
1645559700000|2022-02-22 19:55:00|2630.65|2622.95|2637.83|2630.13|2644.77|2637.07|2630.38|2622.68|1116
1645560000000|2022-02-22 20:00:00|2637.82|2630.12|2649.33|2641.63|2649.82|2642.12|2637.82|2630.12|1122
1645560300000|2022-02-22 20:05:00|2649.44|2641.74|2634.03|2626.33|2649.67|2641.97|2631.81|2624.11|1122
1645560600000|2022-02-22 20:10:00|2633.93|2626.23|2636.3|2628.6|2643.1|2635.4|2633.89|2626.19|1089
1645560900000|2022-02-22 20:15:00|2636.57|2628.87|2633.13|2625.43|2642.13|2634.43|2631.03|2623.33|1116
1645561200000|2022-02-22 20:20:00|2632.55|2624.85|2620.76|2613.06|2633.45|2625.75|2617.08|2609.38|1114
1645561500000|2022-02-22 20:25:00|2620.65|2612.95|2620.71|2613.01|2627.8|2620.1|2618.46|2610.76|1087
1645561800000|2022-02-22 20:30:00|2620.52|2612.82|2616.35|2608.65|2621.22|2613.52|2613.59|2605.89|1112
1645562100000|2022-02-22 20:35:00|2615.47|2607.77|2615.7|2608|2619.91|2612.21|2608.13|2600.43|1093
1645562400000|2022-02-22 20:40:00|2615.59|2607.89|2604.7|2597|2616.28|2608.58|2599.41|2591.71|1082
1645562700000|2022-02-22 20:45:00|2604.53|2596.83|2606.71|2599.01|2607.42|2599.72|2601.03|2593.33|1100
1645563000000|2022-02-22 20:50:00|2606.59|2598.89|2600.58|2592.88|2606.82|2599.12|2596.02|2588.32|1097
1645563300000|2022-02-22 20:55:00|2600.28|2592.58|2607.22|2599.52|2608.69|2600.99|2599.98|2592.28|1102
1645563600000|2022-02-22 21:00:00|2607.08|2599.38|2618.85|2611.15|2619.65|2611.95|2607.08|2599.38|1062
1645563900000|2022-02-22 21:05:00|2619.12|2611.42|2622.07|2614.37|2623.91|2616.21|2613.5|2605.8|921
1645564200000|2022-02-22 21:10:00|2622.13|2614.43|2623.77|2616.07|2625.18|2617.48|2619.19|2611.49|887
1645564500000|2022-02-22 21:15:00|2623.82|2616.12|2617.51|2609.81|2626.08|2618.38|2617.21|2609.51|837
1645564800000|2022-02-22 21:20:00|2617.53|2609.83|2616.87|2609.17|2623.73|2616.03|2616.4|2608.7|883
1645565100000|2022-02-22 21:25:00|2616.86|2609.16|2625.01|2617.31|2625.09|2617.39|2615.19|2607.49|863
1645565400000|2022-02-22 21:30:00|2625.09|2617.39|2618.98|2611.28|2627.7|2620|2617.69|2609.99|814
1645565700000|2022-02-22 21:35:00|2618.97|2611.27|2617.67|2609.97|2619.87|2612.17|2612.64|2604.94|928
1645566000000|2022-02-22 21:40:00|2617.76|2610.06|2623.3|2615.6|2625.91|2618.21|2617.33|2609.63|833
1645566300000|2022-02-22 21:45:00|2623.31|2615.61|2617.63|2609.93|2623.4|2615.7|2616.73|2609.03|867
1645566600000|2022-02-22 21:50:00|2617.48|2609.78|2622.28|2614.58|2623.8|2616.1|2614.82|2607.12|973
1645566900000|2022-02-22 21:55:00|2622.17|2614.47|2611.42|2603.72|2622.2|2614.5|2606.81|2599.11|998
1645567200000|2022-02-22 22:00:00|2611.46|2603.76|2614.73|2607.03|2614.73|2607.03|2608.1|2600.4|819
1645567500000|2022-02-22 22:05:00|2614.69|2606.99|2617.76|2610.06|2617.78|2610.08|2613.23|2605.53|740
1645567800000|2022-02-22 22:10:00|2617.59|2609.89|2609.48|2601.78|2617.81|2610.11|2608.59|2600.89|796
1645568100000|2022-02-22 22:15:00|2609.53|2601.83|2604.8|2597.1|2610.59|2602.89|2602.42|2594.72|778
1645568400000|2022-02-22 22:20:00|2604.78|2597.08|2603.17|2595.47|2607.05|2599.35|2598.4|2590.7|876
1645568700000|2022-02-22 22:25:00|2603.23|2595.53|2600.27|2592.57|2605.13|2597.43|2600.09|2592.39|794
1645569000000|2022-02-22 22:30:00|2600.26|2592.56|2597.44|2589.74|2600.74|2593.04|2597.06|2589.36|718
1645569300000|2022-02-22 22:35:00|2597.3|2589.6|2600.65|2592.95|2604.9|2597.2|2597.3|2589.6|777
1645569600000|2022-02-22 22:40:00|2600.3|2592.6|2608.02|2600.32|2609.64|2601.94|2600.3|2592.6|847
1645569900000|2022-02-22 22:45:00|2608.06|2600.36|2613.09|2605.39|2613.96|2606.26|2608.06|2600.36|819
1645570200000|2022-02-22 22:50:00|2613.02|2605.32|2607.19|2599.49|2614.16|2606.46|2604.79|2597.09|865
1645570500000|2022-02-22 22:55:00|2607.17|2599.47|2609.4|2601.7|2609.46|2601.76|2602.59|2594.89|788
1645570800000|2022-02-22 23:00:00|2609.52|2601.82|2610.29|2602.59|2614.13|2606.43|2607.95|2600.25|1000
1645571100000|2022-02-22 23:05:00|2610.27|2602.57|2617.72|2610.02|2618.7|2611|2609.58|2601.88|985
1645571400000|2022-02-22 23:10:00|2617.75|2610.05|2625.43|2617.73|2625.89|2618.19|2617.34|2609.64|1008
1645571700000|2022-02-22 23:15:00|2625.42|2617.72|2629.06|2621.36|2629.66|2621.96|2621.91|2614.21|1015
1645572000000|2022-02-22 23:20:00|2629.04|2621.34|2629.6|2621.9|2631.68|2623.98|2625.38|2617.68|902
1645572300000|2022-02-22 23:25:00|2629.64|2621.94|2635.73|2628.03|2639.71|2632.01|2625.3|2617.6|962
1645572600000|2022-02-22 23:30:00|2636.05|2628.35|2628.45|2620.75|2645.72|2638.02|2628.45|2620.75|1067
1645572900000|2022-02-22 23:35:00|2628.26|2620.56|2638.12|2630.42|2640.46|2632.76|2628.07|2620.37|987
1645573200000|2022-02-22 23:40:00|2638.15|2630.45|2656.4|2648.7|2659.56|2651.86|2635.95|2628.25|1081
1645573500000|2022-02-22 23:45:00|2657.42|2649.72|2650.06|2642.36|2660.64|2652.94|2645.07|2637.37|1092
1645573800000|2022-02-22 23:50:00|2650.21|2642.51|2642.66|2634.96|2653.27|2645.57|2642.37|2634.67|1049
1645574100000|2022-02-22 23:55:00|2642.93|2635.23|2641.63|2633.93|2644.22|2636.52|2638.73|2631.03|951
1645574400000|2022-02-23 00:00:00|2641.82|2634.12|2645.56|2637.86|2647.36|2639.66|2635.29|2627.59|1045
1645574700000|2022-02-23 00:05:00|2645.53|2637.83|2656.19|2648.49|2659.29|2651.59|2644.14|2636.44|1034
1645575000000|2022-02-23 00:10:00|2656.22|2648.52|2654.54|2646.84|2657.92|2650.22|2650.89|2643.19|1034
1645575300000|2022-02-23 00:15:00|2654.35|2646.65|2652.27|2644.57|2659.7|2652|2650.49|2642.79|1020
1645575600000|2022-02-23 00:20:00|2652.21|2644.51|2643.28|2635.58|2652.28|2644.58|2642.98|2635.28|1035
1645575900000|2022-02-23 00:25:00|2643.08|2635.38|2643.19|2635.49|2646.49|2638.79|2643|2635.3|901
1645576200000|2022-02-23 00:30:00|2643.23|2635.53|2634.4|2626.7|2643.23|2635.53|2626.08|2618.38|1047
1645576500000|2022-02-23 00:35:00|2635.53|2627.83|2632.5|2624.8|2637.85|2630.15|2631.32|2623.62|953
1645576800000|2022-02-23 00:40:00|2632.55|2624.85|2634.47|2626.77|2634.47|2626.77|2630.27|2622.57|948
1645577100000|2022-02-23 00:45:00|2634.57|2626.87|2639.8|2632.1|2639.95|2632.25|2632.45|2624.75|969
1645577400000|2022-02-23 00:50:00|2639.4|2631.7|2635.4|2627.7|2643.21|2635.51|2635.05|2627.35|918
1645577700000|2022-02-23 00:55:00|2635.3|2627.6|2631.66|2623.96|2638.22|2630.52|2631.07|2623.37|975
1645578000000|2022-02-23 01:00:00|2631.75|2624.05|2623.95|2616.25|2632.62|2624.92|2619.93|2612.23|974
1645578300000|2022-02-23 01:05:00|2623.92|2616.22|2623.42|2615.72|2629.21|2621.51|2620.03|2612.33|960
1645578600000|2022-02-23 01:10:00|2623.17|2615.47|2627.77|2620.07|2629.74|2622.04|2622.95|2615.25|906
1645578900000|2022-02-23 01:15:00|2627.76|2620.06|2628.2|2620.5|2632.08|2624.38|2625.19|2617.49|960
1645579200000|2022-02-23 01:20:00|2628.23|2620.53|2628.89|2621.19|2628.95|2621.25|2624.45|2616.75|869
1645579500000|2022-02-23 01:25:00|2628.93|2621.23|2631.31|2623.61|2631.75|2624.05|2628.73|2621.03|812
1645579800000|2022-02-23 01:30:00|2631.25|2623.55|2624.01|2616.31|2631.28|2623.58|2620.53|2612.83|1027
1645580100000|2022-02-23 01:35:00|2624.02|2616.32|2621.47|2613.77|2626.8|2619.1|2619.87|2612.17|987
1645580400000|2022-02-23 01:40:00|2621.48|2613.78|2620.92|2613.22|2623.63|2615.93|2617.26|2609.56|954
1645580700000|2022-02-23 01:45:00|2620.94|2613.24|2621.43|2613.73|2622.03|2614.33|2615.4|2607.7|955
1645581000000|2022-02-23 01:50:00|2621.58|2613.88|2623.97|2616.27|2626.72|2619.02|2620.85|2613.15|940
1645581300000|2022-02-23 01:55:00|2624.03|2616.33|2627.7|2620|2629.98|2622.28|2623.47|2615.77|895
1645581600000|2022-02-23 02:00:00|2627.71|2620.01|2630.91|2623.21|2630.99|2623.29|2623.39|2615.69|990
1645581900000|2022-02-23 02:05:00|2630.89|2623.19|2637.42|2629.72|2638.07|2630.37|2627.49|2619.79|918
1645582200000|2022-02-23 02:10:00|2637.41|2629.71|2657.31|2649.61|2657.83|2650.13|2636.8|2629.1|980
1645582500000|2022-02-23 02:15:00|2657.3|2649.6|2647.4|2639.7|2658.89|2651.19|2642.33|2634.63|1017
1645582800000|2022-02-23 02:20:00|2647.35|2639.65|2632.94|2625.24|2649.49|2641.79|2628.42|2620.72|1010
1645583100000|2022-02-23 02:25:00|2633.34|2625.64|2625.28|2617.58|2633.8|2626.1|2620.98|2613.28|1051
1645583400000|2022-02-23 02:30:00|2625.21|2617.51|2620.28|2612.58|2627.66|2619.96|2617.69|2609.99|1092
1645583700000|2022-02-23 02:35:00|2621.07|2613.37|2624.54|2616.84|2626.2|2618.5|2616.99|2609.29|1075
1645584000000|2022-02-23 02:40:00|2624.53|2616.83|2613.29|2605.59|2626.8|2619.1|2610.57|2602.87|1066
1645584300000|2022-02-23 02:45:00|2613.4|2605.7|2614.79|2607.09|2616.48|2608.78|2603.6|2595.9|1072
1645584600000|2022-02-23 02:50:00|2614.58|2606.88|2617.49|2609.79|2619.52|2611.82|2613.31|2605.61|997
1645584900000|2022-02-23 02:55:00|2617.47|2609.77|2620.1|2612.4|2620.1|2612.4|2613.9|2606.2|936
1645585200000|2022-02-23 03:00:00|2620.12|2612.42|2622.85|2615.15|2622.95|2615.25|2613.4|2605.7|938
1645585500000|2022-02-23 03:05:00|2622.92|2615.22|2619.14|2611.44|2623.49|2615.79|2617.37|2609.67|845
1645585800000|2022-02-23 03:10:00|2619.11|2611.41|2618.39|2610.69|2619.97|2612.27|2614.54|2606.84|874
1645586100000|2022-02-23 03:15:00|2618.38|2610.68|2617.17|2609.47|2620.01|2612.31|2615.98|2608.28|818
1645586400000|2022-02-23 03:20:00|2617.08|2609.38|2619.09|2611.39|2619.99|2612.29|2614.12|2606.42|834
1645586700000|2022-02-23 03:25:00|2619.13|2611.43|2623.26|2615.56|2623.77|2616.07|2619.11|2611.41|848
1645587000000|2022-02-23 03:30:00|2623.24|2615.54|2620.96|2613.26|2623.98|2616.28|2620.11|2612.41|895
1645587300000|2022-02-23 03:35:00|2620.92|2613.22|2622.59|2614.89|2625.8|2618.1|2619.18|2611.48|798
1645587600000|2022-02-23 03:40:00|2622.53|2614.83|2624.62|2616.92|2626.83|2619.13|2621.35|2613.65|831
1645587900000|2022-02-23 03:45:00|2624.66|2616.96|2621.45|2613.75|2625.97|2618.27|2619.21|2611.51|806
1645588200000|2022-02-23 03:50:00|2621.46|2613.76|2626.41|2618.71|2627.08|2619.38|2620.38|2612.68|760
1645588500000|2022-02-23 03:55:00|2626.46|2618.76|2629.74|2622.04|2630.85|2623.15|2624.91|2617.21|724
1645588800000|2022-02-23 04:00:00|2629.51|2621.81|2630.13|2622.43|2634.03|2626.33|2625.74|2618.04|557
1645589100000|2022-02-23 04:05:00|2630.11|2622.41|2637.89|2630.19|2638.37|2630.67|2630.09|2622.39|812
1645589400000|2022-02-23 04:10:00|2637.87|2630.17|2641.46|2633.76|2644.88|2637.18|2636.68|2628.98|826
1645589700000|2022-02-23 04:15:00|2641.29|2633.59|2643.72|2636.02|2646.65|2638.95|2638.78|2631.08|884
1645590000000|2022-02-23 04:20:00|2643.75|2636.05|2642.69|2634.99|2647.35|2639.65|2642.69|2634.99|936
1645590300000|2022-02-23 04:25:00|2642.63|2634.93|2632.23|2624.53|2643.58|2635.88|2632.16|2624.46|904
1645590600000|2022-02-23 04:30:00|2632.33|2624.63|2638.47|2630.77|2640.67|2632.97|2632.31|2624.61|926
1645590900000|2022-02-23 04:35:00|2638.35|2630.65|2647.41|2639.71|2648.58|2640.88|2636.6|2628.9|938
1645591200000|2022-02-23 04:40:00|2647.52|2639.82|2662.61|2654.91|2662.89|2655.19|2646.35|2638.65|1051
1645591500000|2022-02-23 04:45:00|2662.6|2654.9|2657.13|2649.43|2664.6|2656.9|2654.36|2646.66|951
1645591800000|2022-02-23 04:50:00|2656.84|2649.14|2651|2643.3|2657.5|2649.8|2648.53|2640.83|955
1645592100000|2022-02-23 04:55:00|2651.28|2643.58|2656.44|2648.74|2660.57|2652.87|2649.46|2641.76|943
1645592400000|2022-02-23 05:00:00|2656.47|2648.77|2667.69|2659.99|2667.98|2660.28|2656.47|2648.77|957
1645592700000|2022-02-23 05:05:00|2667.68|2659.98|2660.81|2653.11|2670.21|2662.51|2660.19|2652.49|939
1645593000000|2022-02-23 05:10:00|2660.82|2653.12|2658.94|2651.24|2661.44|2653.74|2652.96|2645.26|973
1645593300000|2022-02-23 05:15:00|2658.99|2651.29|2650.5|2642.8|2660.58|2652.88|2649.75|2642.05|940
1645593600000|2022-02-23 05:20:00|2650.48|2642.78|2651.7|2644|2656.52|2648.82|2649.16|2641.46|900
1645593900000|2022-02-23 05:25:00|2651.77|2644.07|2657.75|2650.05|2661.57|2653.87|2649.49|2641.79|949
1645594200000|2022-02-23 05:30:00|2657.84|2650.14|2656.64|2648.94|2665.65|2657.95|2656.03|2648.33|1000
1645594500000|2022-02-23 05:35:00|2656.21|2648.51|2650.62|2642.92|2657.79|2650.09|2650.54|2642.84|914
1645594800000|2022-02-23 05:40:00|2650.61|2642.91|2652.5|2644.8|2654.7|2647|2649.6|2641.9|835
1645595100000|2022-02-23 05:45:00|2652.38|2644.68|2659.63|2651.93|2659.79|2652.09|2649.32|2641.62|823
1645595400000|2022-02-23 05:50:00|2659.6|2651.9|2663.43|2655.73|2664.36|2656.66|2657.4|2649.7|846
1645595700000|2022-02-23 05:55:00|2663.49|2655.79|2662.83|2655.13|2670.09|2662.39|2660.37|2652.67|883
1645596000000|2022-02-23 06:00:00|2663.14|2655.44|2673.3|2665.6|2680.25|2672.55|2662.02|2654.32|1046
1645596300000|2022-02-23 06:05:00|2673.7|2666|2673.08|2665.38|2676.49|2668.79|2671.02|2663.32|941
1645596600000|2022-02-23 06:10:00|2673.11|2665.41|2674.98|2667.28|2676.62|2668.92|2672.77|2665.07|903
1645596900000|2022-02-23 06:15:00|2675.02|2667.32|2673.2|2665.5|2676.78|2669.08|2669.86|2662.16|916
1645597200000|2022-02-23 06:20:00|2673.15|2665.45|2671.66|2663.96|2676.71|2669.01|2668.19|2660.49|954
1645597500000|2022-02-23 06:25:00|2671.73|2664.03|2669.3|2661.6|2675.7|2668|2665.66|2657.96|881
1645597800000|2022-02-23 06:30:00|2669.42|2661.72|2667.79|2660.09|2669.46|2661.76|2666.21|2658.51|733
1645598100000|2022-02-23 06:35:00|2667.8|2660.1|2672.32|2664.62|2676.87|2669.17|2667.28|2659.58|912
1645598400000|2022-02-23 06:40:00|2672.48|2664.78|2666.48|2658.78|2673.08|2665.38|2665.7|2658|787
1645598700000|2022-02-23 06:45:00|2666.44|2658.74|2665.93|2658.23|2666.44|2658.74|2661.09|2653.39|830
1645599000000|2022-02-23 06:50:00|2666.07|2658.37|2668.18|2660.48|2669.16|2661.46|2663.55|2655.85|808
1645599300000|2022-02-23 06:55:00|2668.23|2660.53|2664.66|2656.96|2668.29|2660.59|2662.57|2654.87|812
1645599600000|2022-02-23 07:00:00|2664.73|2657.03|2669.04|2661.34|2670.86|2663.16|2662.42|2654.72|862
1645599900000|2022-02-23 07:05:00|2668.99|2661.29|2674.89|2667.19|2675.66|2667.96|2666.47|2658.77|843
1645600200000|2022-02-23 07:10:00|2675.19|2667.49|2679.47|2671.77|2679.84|2672.14|2672.59|2664.89|940
1645600500000|2022-02-23 07:15:00|2679.7|2672|2678.16|2670.46|2683.15|2675.45|2674.98|2667.28|990
1645600800000|2022-02-23 07:20:00|2678.26|2670.56|2671.05|2663.35|2678.76|2671.06|2670.77|2663.07|939
1645601100000|2022-02-23 07:25:00|2671.08|2663.38|2673.42|2665.72|2678.43|2670.73|2671.05|2663.35|778
1645601400000|2022-02-23 07:30:00|2673.43|2665.73|2680|2672.3|2680.5|2672.8|2671.99|2664.29|834
1645601700000|2022-02-23 07:35:00|2679.97|2672.27|2692.71|2685.01|2692.78|2685.08|2677.79|2670.09|912
1645602000000|2022-02-23 07:40:00|2692.39|2684.69|2692.79|2685.09|2693.87|2686.17|2688.1|2680.4|942
1645602300000|2022-02-23 07:45:00|2692.92|2685.22|2691.29|2683.59|2693.42|2685.72|2687.89|2680.19|963
1645602600000|2022-02-23 07:50:00|2691.54|2683.84|2700.85|2693.15|2700.85|2693.15|2689.52|2681.82|938
1645602900000|2022-02-23 07:55:00|2700.73|2693.03|2701.25|2693.55|2703.13|2695.43|2694.46|2686.76|990
1645603200000|2022-02-23 08:00:00|2701.33|2693.63|2696.92|2689.22|2705.9|2698.2|2692.94|2685.24|1036
1645603500000|2022-02-23 08:05:00|2696.58|2688.88|2692.53|2684.83|2696.61|2688.91|2691.24|2683.54|975
1645603800000|2022-02-23 08:10:00|2692.54|2684.84|2695.52|2687.82|2699.25|2691.55|2691.51|2683.81|980
1645604100000|2022-02-23 08:15:00|2695.56|2687.86|2692.2|2684.5|2695.56|2687.86|2687.47|2679.77|905
1645604400000|2022-02-23 08:20:00|2692.21|2684.51|2707.73|2700.03|2711.24|2703.54|2691.6|2683.9|1003
1645604700000|2022-02-23 08:25:00|2707.7|2700|2722.22|2714.52|2726.98|2719.28|2707.01|2699.31|1137
1645605000000|2022-02-23 08:30:00|2722.26|2714.56|2718.67|2710.97|2723.1|2715.4|2713.44|2705.74|1107
1645605300000|2022-02-23 08:35:00|2718.58|2710.88|2712|2704.3|2719.74|2712.04|2709.93|2702.23|1074
1645605600000|2022-02-23 08:40:00|2711.78|2704.08|2716.75|2709.05|2718.48|2710.78|2709.79|2702.09|1021
1645605900000|2022-02-23 08:45:00|2716.51|2708.81|2704.47|2696.77|2718.28|2710.58|2703.56|2695.86|982
1645606200000|2022-02-23 08:50:00|2704.39|2696.69|2704.36|2696.66|2709.82|2702.12|2702.46|2694.76|986
1645606500000|2022-02-23 08:55:00|2704.37|2696.67|2707.7|2700|2709.52|2701.82|2702.11|2694.41|923
1645606800000|2022-02-23 09:00:00|2707.88|2700.18|2709.18|2701.48|2710|2702.3|2703.9|2696.2|940
1645607100000|2022-02-23 09:05:00|2709.16|2701.46|2716.05|2708.35|2717.55|2709.85|2708.28|2700.58|875
1645607400000|2022-02-23 09:10:00|2716.13|2708.43|2724.42|2716.72|2727.86|2720.16|2714.48|2706.78|1018
1645607700000|2022-02-23 09:15:00|2724.07|2716.37|2723.45|2715.75|2727.01|2719.31|2720.68|2712.98|994
1645608000000|2022-02-23 09:20:00|2723.7|2716|2724.39|2716.69|2726.07|2718.37|2719.9|2712.2|916
1645608300000|2022-02-23 09:25:00|2724.21|2716.51|2720.6|2712.9|2725.48|2717.78|2717.33|2709.63|890
1645608600000|2022-02-23 09:30:00|2720.33|2712.63|2725.94|2718.24|2726.64|2718.94|2717.87|2710.17|836
1645608900000|2022-02-23 09:35:00|2725.95|2718.25|2726.33|2718.63|2727.23|2719.53|2723.14|2715.44|837
1645609200000|2022-02-23 09:40:00|2726.34|2718.64|2717.75|2710.05|2728.54|2720.84|2717.48|2709.78|940
1645609500000|2022-02-23 09:45:00|2717.74|2710.04|2720.19|2712.49|2720.78|2713.08|2714.19|2706.49|897
1645609800000|2022-02-23 09:50:00|2720.17|2712.47|2718.83|2711.13|2721.12|2713.42|2717.1|2709.4|922
1645610100000|2022-02-23 09:55:00|2718.78|2711.08|2719.89|2712.19|2722.54|2714.84|2717.91|2710.21|930
1645610400000|2022-02-23 10:00:00|2719.93|2712.23|2714.67|2706.97|2722.5|2714.8|2711.12|2703.42|937
1645610700000|2022-02-23 10:05:00|2714.64|2706.94|2709.88|2702.18|2715.35|2707.65|2709.82|2702.12|834
1645611000000|2022-02-23 10:10:00|2709.87|2702.17|2708.85|2701.15|2711.82|2704.12|2705.82|2698.12|981
1645611300000|2022-02-23 10:15:00|2708.83|2701.13|2718.04|2710.34|2719.86|2712.16|2708.64|2700.94|909
1645611600000|2022-02-23 10:20:00|2718.07|2710.37|2719.15|2711.45|2720.37|2712.67|2717.18|2709.48|866
1645611900000|2022-02-23 10:25:00|2719.14|2711.44|2717.03|2709.33|2724.32|2716.62|2716.69|2708.99|916
1645612200000|2022-02-23 10:30:00|2717.04|2709.34|2725.03|2717.33|2725.78|2718.08|2717.01|2709.31|940
1645612500000|2022-02-23 10:35:00|2725.01|2717.31|2722.89|2715.19|2729.86|2722.16|2722.78|2715.08|918
1645612800000|2022-02-23 10:40:00|2722.86|2715.16|2718.15|2710.45|2725.27|2717.57|2717.28|2709.58|904
1645613100000|2022-02-23 10:45:00|2718.13|2710.43|2714.68|2706.98|2719.93|2712.23|2713.26|2705.56|944
1645613400000|2022-02-23 10:50:00|2714.73|2707.03|2716.71|2709.01|2718.89|2711.19|2713.26|2705.56|907
1645613700000|2022-02-23 10:55:00|2716.76|2709.06|2723.27|2715.57|2723.59|2715.89|2716.6|2708.9|785
1645614000000|2022-02-23 11:00:00|2723.28|2715.58|2720.14|2712.44|2728.72|2721.02|2719.27|2711.57|959
1645614300000|2022-02-23 11:05:00|2720.13|2712.43|2713.86|2706.16|2720.34|2712.64|2713.72|2706.02|973
1645614600000|2022-02-23 11:10:00|2713.85|2706.15|2716.96|2709.26|2721.63|2713.93|2712.13|2704.43|1036
1645614900000|2022-02-23 11:15:00|2716.95|2709.25|2726.48|2718.78|2727.22|2719.52|2715.63|2707.93|949
1645615200000|2022-02-23 11:20:00|2727.01|2719.31|2728|2720.3|2729.59|2721.89|2724.95|2717.25|974
1645615500000|2022-02-23 11:25:00|2727.96|2720.26|2733.31|2725.61|2736.15|2728.45|2727.87|2720.17|978
1645615800000|2022-02-23 11:30:00|2733.26|2725.56|2728.3|2720.6|2736.92|2729.22|2727.28|2719.58|959
1645616100000|2022-02-23 11:35:00|2728.29|2720.59|2731.42|2723.72|2731.87|2724.17|2727.34|2719.64|836
1645616400000|2022-02-23 11:40:00|2731.47|2723.77|2738.04|2730.34|2740.03|2732.33|2729.74|2722.04|947
1645616700000|2022-02-23 11:45:00|2738.05|2730.35|2729.91|2722.21|2743.45|2735.75|2729.41|2721.71|1032
1645617000000|2022-02-23 11:50:00|2729.94|2722.24|2725.74|2718.04|2731.74|2724.04|2724.35|2716.65|1014
1645617300000|2022-02-23 11:55:00|2725.73|2718.03|2725.15|2717.45|2728|2720.3|2721.69|2713.99|1030
1645617600000|2022-02-23 12:00:00|2725.25|2717.55|2725.6|2717.9|2728.69|2720.99|2723.12|2715.42|1020
1645617900000|2022-02-23 12:05:00|2725.61|2717.91|2730.88|2723.18|2732.37|2724.67|2725.52|2717.82|909
1645618200000|2022-02-23 12:10:00|2730.87|2723.17|2727.05|2719.35|2731.43|2723.73|2722.93|2715.23|958
1645618500000|2022-02-23 12:15:00|2726.93|2719.23|2733.44|2725.74|2738|2730.3|2726.39|2718.69|953
1645618800000|2022-02-23 12:20:00|2733.4|2725.7|2735.23|2727.53|2737.01|2729.31|2732.16|2724.46|703
1645619100000|2022-02-23 12:25:00|2735.19|2727.49|2734.29|2726.59|2736.03|2728.33|2732.18|2724.48|747
1645619400000|2022-02-23 12:30:00|2734.3|2726.6|2741.73|2734.03|2742.57|2734.87|2731.17|2723.47|987
1645619700000|2022-02-23 12:35:00|2741.7|2734|2740.63|2732.93|2746.57|2738.87|2738.7|2731|978
1645620000000|2022-02-23 12:40:00|2740.53|2732.83|2750.82|2743.12|2751.36|2743.66|2739.3|2731.6|1027
1645620300000|2022-02-23 12:45:00|2751.08|2743.38|2745.06|2737.36|2754.5|2746.8|2744.4|2736.7|1008
1645620600000|2022-02-23 12:50:00|2745.09|2737.39|2743.74|2736.04|2755.56|2747.86|2743.37|2735.67|1041
1645620900000|2022-02-23 12:55:00|2743.66|2735.96|2746.61|2738.91|2748.24|2740.54|2741.57|2733.87|915
1645621200000|2022-02-23 13:00:00|2746.68|2738.98|2751.13|2743.43|2751.99|2744.29|2741.27|2733.57|1024
1645621500000|2022-02-23 13:05:00|2751.16|2743.46|2752.68|2744.98|2757.59|2749.89|2746.33|2738.63|1055
1645621800000|2022-02-23 13:10:00|2752.81|2745.11|2755.08|2747.38|2759|2751.3|2750|2742.3|1005
1645622100000|2022-02-23 13:15:00|2755.14|2747.44|2745.97|2738.27|2757.31|2749.61|2745.63|2737.93|1061
1645622400000|2022-02-23 13:20:00|2746|2738.3|2742.36|2734.66|2747.39|2739.69|2740.19|2732.49|983
1645622700000|2022-02-23 13:25:00|2742.41|2734.71|2743.17|2735.47|2743.93|2736.23|2738.22|2730.52|981
1645623000000|2022-02-23 13:30:00|2743.18|2735.48|2735.78|2728.08|2743.44|2735.74|2735.78|2728.08|969
1645623300000|2022-02-23 13:35:00|2735.91|2728.21|2736.67|2728.97|2738.92|2731.22|2734.74|2727.04|937
1645623600000|2022-02-23 13:40:00|2736.68|2728.98|2739.92|2732.22|2740.89|2733.19|2736.39|2728.69|881
1645623900000|2022-02-23 13:45:00|2739.73|2732.03|2739.77|2732.07|2741.89|2734.19|2737.75|2730.05|896
1645624200000|2022-02-23 13:50:00|2740.02|2732.32|2736.76|2729.06|2740.11|2732.41|2732.99|2725.29|963
1645624500000|2022-02-23 13:55:00|2736.79|2729.09|2737.56|2729.86|2739.77|2732.07|2736.49|2728.79|918
1645624800000|2022-02-23 14:00:00|2737.6|2729.9|2737.42|2729.72|2740.36|2732.66|2734.56|2726.86|976
1645625100000|2022-02-23 14:05:00|2737.38|2729.68|2729.04|2721.34|2737.55|2729.85|2727.39|2719.69|972
1645625400000|2022-02-23 14:10:00|2729.06|2721.36|2723.42|2715.72|2731.16|2723.46|2721.39|2713.69|1025
1645625700000|2022-02-23 14:15:00|2723.58|2715.88|2730.36|2722.66|2733.31|2725.61|2723.48|2715.78|992
1645626000000|2022-02-23 14:20:00|2730.5|2722.8|2734.17|2726.47|2736.77|2729.07|2730.09|2722.39|1005
1645626300000|2022-02-23 14:25:00|2733.71|2726.01|2733.48|2725.78|2735.78|2728.08|2730.19|2722.49|997
1645626600000|2022-02-23 14:30:00|2733.58|2725.88|2737.36|2729.66|2738.38|2730.68|2724.32|2716.62|1123
1645626900000|2022-02-23 14:35:00|2737.29|2729.59|2739.27|2731.57|2742.19|2734.49|2729|2721.3|1104
1645627200000|2022-02-23 14:40:00|2739.09|2731.39|2736.54|2728.84|2743.26|2735.56|2732.32|2724.62|1103
1645627500000|2022-02-23 14:45:00|2736.57|2728.87|2734.17|2726.47|2741.6|2733.9|2733.01|2725.31|1119
1645627800000|2022-02-23 14:50:00|2734.4|2726.7|2710.44|2702.74|2734.94|2727.24|2708.31|2700.61|1100
1645628100000|2022-02-23 14:55:00|2710.43|2702.73|2711.77|2704.07|2718.62|2710.92|2709.66|2701.96|1111
1645628400000|2022-02-23 15:00:00|2712.41|2704.71|2710.26|2702.56|2713.52|2705.82|2701.52|2693.82|1136
1645628700000|2022-02-23 15:05:00|2710.55|2702.85|2700.92|2693.22|2711.24|2703.54|2698.38|2690.68|1127
1645629000000|2022-02-23 15:10:00|2700.67|2692.97|2709.89|2702.19|2711.31|2703.61|2699.87|2692.17|1110
1645629300000|2022-02-23 15:15:00|2710.29|2702.59|2700.47|2692.77|2710.51|2702.81|2698.94|2691.24|1113
1645629600000|2022-02-23 15:20:00|2700.29|2692.59|2698.33|2690.63|2705.22|2697.52|2696.31|2688.61|1087
1645629900000|2022-02-23 15:25:00|2698.5|2690.8|2692.59|2684.89|2700.03|2692.33|2691.41|2683.71|1098
1645630200000|2022-02-23 15:30:00|2692.55|2684.85|2698.65|2690.95|2699.9|2692.2|2690.92|2683.22|1032
1645630500000|2022-02-23 15:35:00|2698.64|2690.94|2700.61|2692.91|2703.34|2695.64|2697.89|2690.19|1077
1645630800000|2022-02-23 15:40:00|2700.63|2692.93|2694.44|2686.74|2701.1|2693.4|2693.32|2685.62|1055
1645631100000|2022-02-23 15:45:00|2694.38|2686.68|2695.87|2688.17|2701.85|2694.15|2693.29|2685.59|1039
1645631400000|2022-02-23 15:50:00|2695.83|2688.13|2696|2688.3|2699.63|2691.93|2695.24|2687.54|1070
1645631700000|2022-02-23 15:55:00|2696.05|2688.35|2693.34|2685.64|2698.77|2691.07|2689.21|2681.51|1099
1645632000000|2022-02-23 16:00:00|2693.56|2685.86|2695.98|2688.28|2704.02|2696.32|2690.53|2682.83|1067
1645632300000|2022-02-23 16:05:00|2695.55|2687.85|2685.52|2677.82|2697.76|2690.06|2683.68|2675.98|1094
1645632600000|2022-02-23 16:10:00|2685.57|2677.87|2686.26|2678.56|2688.29|2680.59|2682.18|2674.48|1034
1645632900000|2022-02-23 16:15:00|2686.07|2678.37|2687.96|2680.26|2688.17|2680.47|2682.55|2674.85|962
1645633200000|2022-02-23 16:20:00|2687.98|2680.28|2691.54|2683.84|2693.24|2685.54|2686.7|2679|1044
1645633500000|2022-02-23 16:25:00|2691.78|2684.08|2695.41|2687.71|2702.32|2694.62|2691.07|2683.37|1062
1645633800000|2022-02-23 16:30:00|2695.43|2687.73|2709.08|2701.38|2711.82|2704.12|2692.75|2685.05|1083
1645634100000|2022-02-23 16:35:00|2709.25|2701.55|2713.55|2705.85|2718.15|2710.45|2707.27|2699.57|1055
1645634400000|2022-02-23 16:40:00|2713.27|2705.57|2714.71|2707.01|2718.33|2710.63|2713.12|2705.42|1004
1645634700000|2022-02-23 16:45:00|2714.64|2706.94|2718.14|2710.44|2718.66|2710.96|2710.71|2703.01|1010
1645635000000|2022-02-23 16:50:00|2718.24|2710.54|2718.76|2711.06|2720.31|2712.61|2712.18|2704.48|990
1645635300000|2022-02-23 16:55:00|2719|2711.3|2716.39|2708.69|2720.4|2712.7|2715.91|2708.21|958
1645635600000|2022-02-23 17:00:00|2716.43|2708.73|2712.42|2704.72|2717.63|2709.93|2711.86|2704.16|894
1645635900000|2022-02-23 17:05:00|2712.4|2704.7|2713.99|2706.29|2713.99|2706.29|2709.59|2701.89|876
1645636200000|2022-02-23 17:10:00|2714|2706.3|2717.26|2709.56|2717.62|2709.92|2709.96|2702.26|1047
1645636500000|2022-02-23 17:15:00|2717.46|2709.76|2730.4|2722.7|2732.58|2724.88|2717.27|2709.57|1097
1645636800000|2022-02-23 17:20:00|2730.32|2722.62|2732.93|2725.23|2735.53|2727.83|2728.4|2720.7|1033
1645637100000|2022-02-23 17:25:00|2732.75|2725.05|2724.18|2716.48|2732.75|2725.05|2723.18|2715.48|1056
1645637400000|2022-02-23 17:30:00|2724.08|2716.38|2705.82|2698.12|2725.41|2717.71|2704.97|2697.27|1026
1645637700000|2022-02-23 17:35:00|2705.69|2697.99|2700.37|2692.67|2709.82|2702.12|2699.87|2692.17|1056
1645638000000|2022-02-23 17:40:00|2700.4|2692.7|2699.05|2691.35|2702.23|2694.53|2697.45|2689.75|916
1645638300000|2022-02-23 17:45:00|2699.03|2691.33|2694.69|2686.99|2703.51|2695.81|2694.19|2686.49|1031
1645638600000|2022-02-23 17:50:00|2694.61|2686.91|2672.71|2665.01|2696.41|2688.71|2669.31|2661.61|1128
1645638900000|2022-02-23 17:55:00|2674.67|2666.97|2671.49|2663.79|2675.58|2667.88|2669.34|2661.64|812
1645639200000|2022-02-23 18:00:00|2671.63|2663.93|2668.38|2660.68|2673.64|2665.94|2666.07|2658.37|1000
1645639500000|2022-02-23 18:05:00|2668.5|2660.8|2661.25|2653.55|2671.3|2663.6|2658.39|2650.69|1102
1645639800000|2022-02-23 18:10:00|2661.35|2653.65|2648.07|2640.37|2663.52|2655.82|2645.68|2637.98|1124
1645640100000|2022-02-23 18:15:00|2648.05|2640.35|2658.9|2651.2|2661.78|2654.08|2646.97|2639.27|1084
1645640400000|2022-02-23 18:20:00|2658.94|2651.24|2658.38|2650.68|2661.9|2654.2|2654.16|2646.46|1084
1645640700000|2022-02-23 18:25:00|2658.46|2650.76|2646.1|2638.4|2658.84|2651.14|2644.94|2637.24|1082
1645641000000|2022-02-23 18:30:00|2646.35|2638.65|2643.56|2635.86|2653.48|2645.78|2642.99|2635.29|1076
1645641300000|2022-02-23 18:35:00|2643.58|2635.88|2655.06|2647.36|2656.33|2648.63|2643.58|2635.88|1072
1645641600000|2022-02-23 18:40:00|2655.12|2647.42|2652.79|2645.09|2655.32|2647.62|2651.08|2643.38|693
1645641900000|2022-02-23 18:45:00|2652.82|2645.12|2661.66|2653.96|2665.63|2657.93|2652.82|2645.12|948
1645642200000|2022-02-23 18:50:00|2661.65|2653.95|2653.9|2646.2|2663.38|2655.68|2649.84|2642.14|1070
1645642500000|2022-02-23 18:55:00|2654.02|2646.32|2655.06|2647.36|2656.18|2648.48|2651.31|2643.61|1024
1645642800000|2022-02-23 19:00:00|2654.97|2647.27|2651.88|2644.18|2659.95|2652.25|2644.94|2637.24|1093
1645643100000|2022-02-23 19:05:00|2651.89|2644.19|2660.65|2652.95|2664.36|2656.66|2651.89|2644.19|1071
1645643400000|2022-02-23 19:10:00|2660.87|2653.17|2659.56|2651.86|2666.06|2658.36|2658.8|2651.1|1021
1645643700000|2022-02-23 19:15:00|2659.64|2651.94|2659.51|2651.81|2668.26|2660.56|2654.54|2646.84|1035
1645644000000|2022-02-23 19:20:00|2659.12|2651.42|2650.43|2642.73|2662.85|2655.15|2649.6|2641.9|756
1645644300000|2022-02-23 19:25:00|2650.38|2642.68|2650.49|2642.79|2653.4|2645.7|2648.5|2640.8|954
1645644600000|2022-02-23 19:30:00|2650.5|2642.8|2645.03|2637.33|2652.58|2644.88|2643.8|2636.1|1007
1645644900000|2022-02-23 19:35:00|2645.13|2637.43|2648.68|2640.98|2652.52|2644.82|2644.9|2637.2|998
1645645200000|2022-02-23 19:40:00|2648.67|2640.97|2626.35|2618.65|2648.82|2641.12|2624.52|2616.82|1098
1645645500000|2022-02-23 19:45:00|2626.16|2618.46|2634.88|2627.18|2639.46|2631.76|2625.07|2617.37|1079
1645645800000|2022-02-23 19:50:00|2634.92|2627.22|2635.79|2628.09|2638.05|2630.35|2631.71|2624.01|1068
1645646100000|2022-02-23 19:55:00|2635.46|2627.76|2638.27|2630.57|2643.05|2635.35|2634.18|2626.48|1051
1645646400000|2022-02-23 20:00:00|2638.17|2630.47|2620.85|2613.15|2638.17|2630.47|2617.24|2609.54|1084
1645646700000|2022-02-23 20:05:00|2620.82|2613.12|2622.43|2614.73|2627.01|2619.31|2614.78|2607.08|1119
1645647000000|2022-02-23 20:10:00|2622.41|2614.71|2624.05|2616.35|2628.15|2620.45|2617.26|2609.56|1035
1645647300000|2022-02-23 20:15:00|2624|2616.3|2622.41|2614.71|2629.13|2621.43|2621.21|2613.51|1064
1645647600000|2022-02-23 20:20:00|2622.48|2614.78|2628.05|2620.35|2628.42|2620.72|2619.52|2611.82|1075
1645647900000|2022-02-23 20:25:00|2627.63|2619.93|2639.15|2631.45|2641.68|2633.98|2626.83|2619.13|1098
1645648200000|2022-02-23 20:30:00|2638.99|2631.29|2635.43|2627.73|2645.95|2638.25|2633.26|2625.56|1107
1645648500000|2022-02-23 20:35:00|2635.4|2627.7|2627.17|2619.47|2638.4|2630.7|2627.17|2619.47|1091
1645648800000|2022-02-23 20:40:00|2627.25|2619.55|2631.18|2623.48|2633.52|2625.82|2626.31|2618.61|1066
1645649100000|2022-02-23 20:45:00|2631.17|2623.47|2627.85|2620.15|2635.82|2628.12|2627.27|2619.57|1103
1645649400000|2022-02-23 20:50:00|2627.49|2619.79|2628.15|2620.45|2631.92|2624.22|2625.18|2617.48|1109
1645649700000|2022-02-23 20:55:00|2628.18|2620.48|2627.45|2619.75|2631.33|2623.63|2625.43|2617.73|1089
1645650000000|2022-02-23 21:00:00|2627.6|2619.9|2625.45|2617.75|2630.04|2622.34|2620.73|2613.03|1081
1645650300000|2022-02-23 21:05:00|2625.46|2617.76|2625.95|2618.25|2630.85|2623.15|2625.04|2617.34|880
1645650600000|2022-02-23 21:10:00|2625.79|2618.09|2631.23|2623.53|2632.37|2624.67|2623.71|2616.01|813
1645650900000|2022-02-23 21:15:00|2631.34|2623.64|2635.49|2627.79|2639.87|2632.17|2630.68|2622.98|906
1645651200000|2022-02-23 21:20:00|2635.5|2627.8|2637.42|2629.72|2639.65|2631.95|2635.07|2627.37|882
1645651500000|2022-02-23 21:25:00|2637.43|2629.73|2635.49|2627.79|2637.62|2629.92|2633.74|2626.04|831
1645651800000|2022-02-23 21:30:00|2635.48|2627.78|2632.95|2625.25|2635.55|2627.85|2630.84|2623.14|839
1645652100000|2022-02-23 21:35:00|2632.91|2625.21|2633.12|2625.42|2634.26|2626.56|2627.93|2620.23|932
1645652400000|2022-02-23 21:40:00|2633.16|2625.46|2618.32|2610.62|2633.7|2626|2613.57|2605.87|1039
1645652700000|2022-02-23 21:45:00|2618.31|2610.61|2619.48|2611.78|2626.17|2618.47|2618.28|2610.58|1054
1645653000000|2022-02-23 21:50:00|2619.54|2611.84|2628.46|2620.76|2628.83|2621.13|2619.07|2611.37|940
1645653300000|2022-02-23 21:55:00|2628.57|2620.87|2623.4|2615.7|2631.07|2623.37|2621.26|2613.56|980
1645653600000|2022-02-23 22:00:00|2623.42|2615.72|2626.94|2619.24|2629.59|2621.89|2620.49|2612.79|852
1645653900000|2022-02-23 22:05:00|2626.92|2619.22|2631.71|2624.01|2631.77|2624.07|2625.4|2617.7|702
1645654200000|2022-02-23 22:10:00|2631.89|2624.19|2612.65|2604.95|2631.95|2624.25|2608.1|2600.4|1009
1645654500000|2022-02-23 22:15:00|2612.6|2604.9|2610.56|2602.86|2612.6|2604.9|2602.42|2594.72|870
1645654800000|2022-02-23 22:20:00|2610.55|2602.85|2618.38|2610.68|2622.21|2614.51|2610.37|2602.67|834
1645655100000|2022-02-23 22:25:00|2618.34|2610.64|2625.4|2617.7|2627.5|2619.8|2617.89|2610.19|860
1645655400000|2022-02-23 22:30:00|2625.39|2617.69|2631.42|2623.72|2632.27|2624.57|2624.18|2616.48|930
1645655700000|2022-02-23 22:35:00|2631.47|2623.77|2629.63|2621.93|2642.02|2634.32|2629.63|2621.93|1016
1645656000000|2022-02-23 22:40:00|2629.6|2621.9|2631.28|2623.58|2635.43|2627.73|2628.82|2621.12|841
1645656300000|2022-02-23 22:45:00|2631.12|2623.42|2635.86|2628.16|2636.12|2628.42|2628.41|2620.71|852
1645656600000|2022-02-23 22:50:00|2635.85|2628.15|2641.98|2634.28|2643.25|2635.55|2634.1|2626.4|935
1645656900000|2022-02-23 22:55:00|2641.96|2634.26|2641.98|2634.28|2642.49|2634.79|2637.94|2630.24|903
1645657200000|2022-02-23 23:00:00|2642.22|2634.52|2634.44|2626.74|2642.22|2634.52|2632.4|2624.7|1062
1645657500000|2022-02-23 23:05:00|2634.53|2626.83|2628.96|2621.26|2636.31|2628.61|2626.78|2619.08|1015
1645657800000|2022-02-23 23:10:00|2629.11|2621.41|2589.3|2581.6|2629.78|2622.08|2589.03|2581.33|1130
1645658100000|2022-02-23 23:15:00|2589.19|2581.49|2585.72|2578.02|2595.66|2587.96|2582.64|2574.94|1142
1645658400000|2022-02-23 23:20:00|2585.69|2577.99|2597.52|2589.82|2600.56|2592.86|2584.24|2576.54|1138
1645658700000|2022-02-23 23:25:00|2597.6|2589.9|2595.84|2588.14|2602.46|2594.76|2593.33|2585.63|1082
1645659000000|2022-02-23 23:30:00|2595.91|2588.21|2592.43|2584.73|2601.14|2593.44|2588.7|2581|1042
1645659300000|2022-02-23 23:35:00|2592.35|2584.65|2594.9|2587.2|2597.36|2589.66|2590.69|2582.99|974
1645659600000|2022-02-23 23:40:00|2595.14|2587.44|2602.64|2594.94|2605.26|2597.56|2593.76|2586.06|1042
1645659900000|2022-02-23 23:45:00|2602.7|2595|2597.44|2589.74|2602.7|2595|2595.08|2587.38|981
1645660200000|2022-02-23 23:50:00|2597.29|2589.59|2593.6|2585.9|2602.18|2594.48|2593.37|2585.67|982
1645660500000|2022-02-23 23:55:00|2593.53|2585.83|2584.42|2576.72|2594.77|2587.07|2581.72|2574.02|1029
1645660800000|2022-02-24 00:00:00|2584.51|2576.81|2580.8|2573.1|2584.65|2576.95|2568.66|2560.96|1107
1645661100000|2022-02-24 00:05:00|2580.89|2573.19|2583.54|2575.84|2587.94|2580.24|2576.06|2568.36|1082
1645661400000|2022-02-24 00:10:00|2583.67|2575.97|2591.27|2583.57|2597.23|2589.53|2583.2|2575.5|1085
1645661700000|2022-02-24 00:15:00|2591.26|2583.56|2585.16|2577.46|2595.51|2587.81|2584.36|2576.66|1084
1645662000000|2022-02-24 00:20:00|2585.05|2577.35|2591.02|2583.32|2591.2|2583.5|2581.32|2573.62|1009
1645662300000|2022-02-24 00:25:00|2591.03|2583.33|2585.39|2577.69|2598.15|2590.45|2582.62|2574.92|1051
1645662600000|2022-02-24 00:30:00|2585.77|2578.07|2576.94|2569.24|2585.77|2578.07|2574.59|2566.89|1101
1645662900000|2022-02-24 00:35:00|2576.92|2569.22|2574.12|2566.42|2581.6|2573.9|2570.87|2563.17|1111
1645663200000|2022-02-24 00:40:00|2574.07|2566.37|2574.25|2566.55|2576.61|2568.91|2568.5|2560.8|1117
1645663500000|2022-02-24 00:45:00|2574.24|2566.54|2570.87|2563.17|2579.16|2571.46|2569.56|2561.86|1075
1645663800000|2022-02-24 00:50:00|2571.08|2563.38|2566.24|2558.54|2571.55|2563.85|2565.44|2557.74|1102
1645664100000|2022-02-24 00:55:00|2565.71|2558.01|2565.79|2558.09|2571.64|2563.94|2565.06|2557.36|1038
1645664400000|2022-02-24 01:00:00|2565.83|2558.13|2569.86|2562.16|2575.29|2567.59|2565.68|2557.98|1074
1645664700000|2022-02-24 01:05:00|2569.94|2562.24|2567.39|2559.69|2573.86|2566.16|2566.48|2558.78|1045
1645665000000|2022-02-24 01:10:00|2567.3|2559.6|2570.26|2562.56|2575.85|2568.15|2565.97|2558.27|1059
1645665300000|2022-02-24 01:15:00|2570.23|2562.53|2565.52|2557.82|2571.58|2563.88|2565.03|2557.33|982
1645665600000|2022-02-24 01:20:00|2565.49|2557.79|2563.18|2555.48|2565.94|2558.24|2560.99|2553.29|1047
1645665900000|2022-02-24 01:25:00|2563.11|2555.41|2554.93|2547.23|2565.03|2557.33|2552.31|2544.61|1023
1645666200000|2022-02-24 01:30:00|2555.09|2547.39|2559.43|2551.73|2566.53|2558.83|2553.11|2545.41|1074
1645666500000|2022-02-24 01:35:00|2559.44|2551.74|2566.4|2558.7|2567.9|2560.2|2559.4|2551.7|1011
1645666800000|2022-02-24 01:40:00|2566.35|2558.65|2570.5|2562.8|2571.96|2564.26|2564.32|2556.62|993
1645667100000|2022-02-24 01:45:00|2570.51|2562.81|2570.35|2562.65|2574.21|2566.51|2568.27|2560.57|968
1645667400000|2022-02-24 01:50:00|2570.37|2562.67|2572.57|2564.87|2580.58|2572.88|2569.8|2562.1|1014
1645667700000|2022-02-24 01:55:00|2572.92|2565.22|2576.15|2568.45|2577.25|2569.55|2571.53|2563.83|953
1645668000000|2022-02-24 02:00:00|2576.3|2568.6|2572.05|2564.35|2580.91|2573.21|2569.36|2561.66|1009
1645668300000|2022-02-24 02:05:00|2572.06|2564.36|2569.22|2561.52|2572.84|2565.14|2567.54|2559.84|944
1645668600000|2022-02-24 02:10:00|2569.39|2561.69|2569.93|2562.23|2574.75|2567.05|2568.24|2560.54|895
1645668900000|2022-02-24 02:15:00|2569.78|2562.08|2577.33|2569.63|2578.89|2571.19|2569.78|2562.08|977
1645669200000|2022-02-24 02:20:00|2577.42|2569.72|2577.08|2569.38|2580.4|2572.7|2574.34|2566.64|954
1645669500000|2022-02-24 02:25:00|2577.11|2569.41|2570.78|2563.08|2577.98|2570.28|2570.53|2562.83|998
1645669800000|2022-02-24 02:30:00|2570.79|2563.09|2571.19|2563.49|2573.81|2566.11|2568.98|2561.28|1017
1645670100000|2022-02-24 02:35:00|2571.13|2563.43|2574.77|2567.07|2576.76|2569.06|2569.35|2561.65|883
1645670400000|2022-02-24 02:40:00|2574.7|2567|2578.2|2570.5|2578.28|2570.58|2573.54|2565.84|935
1645670700000|2022-02-24 02:45:00|2578.22|2570.52|2574.02|2566.32|2580.62|2572.92|2572.72|2565.02|1030
1645671000000|2022-02-24 02:50:00|2574.01|2566.31|2550.02|2542.32|2574.12|2566.42|2548.81|2541.11|1122
1645671300000|2022-02-24 02:55:00|2549.78|2542.08|2501.19|2493.49|2552.32|2544.62|2496.72|2489.02|1177
1645671600000|2022-02-24 03:00:00|2501.17|2493.47|2478.48|2470.78|2502.45|2494.75|2471.5|2463.8|1179
1645671900000|2022-02-24 03:05:00|2478.46|2470.76|2464.34|2456.64|2483.06|2475.36|2457.84|2450.14|1174
1645672200000|2022-02-24 03:10:00|2464.26|2456.56|2471.29|2463.59|2479.46|2471.76|2459.13|2451.43|1165
1645672500000|2022-02-24 03:15:00|2471.53|2463.83|2464.47|2456.77|2476.71|2469.01|2464.06|2456.36|1145
1645672800000|2022-02-24 03:20:00|2464.49|2456.79|2449.39|2441.69|2468.28|2460.58|2448.76|2441.06|1133
1645673100000|2022-02-24 03:25:00|2448.98|2441.28|2446.73|2439.03|2461.97|2454.27|2438.56|2430.86|1142
1645673400000|2022-02-24 03:30:00|2446.53|2438.83|2430.6|2422.9|2449.31|2441.61|2429.86|2422.16|1141
1645673700000|2022-02-24 03:35:00|2430.34|2422.64|2422.17|2414.47|2438.13|2430.43|2421.86|2414.16|1153
1645674000000|2022-02-24 03:40:00|2422.52|2414.82|2405.24|2397.54|2424.04|2416.34|2396.13|2388.43|1174
1645674300000|2022-02-24 03:45:00|2405.36|2397.66|2433.94|2426.24|2436.99|2429.29|2405.29|2397.59|1138
1645674600000|2022-02-24 03:50:00|2433.86|2426.16|2414.11|2406.41|2434.5|2426.8|2407.98|2400.28|1140
1645674900000|2022-02-24 03:55:00|2414.23|2406.53|2402.52|2394.82|2415.47|2407.77|2399.02|2391.32|1146
1645675200000|2022-02-24 04:00:00|2402.49|2394.79|2402.2|2394.5|2411.15|2403.45|2378.62|2370.92|1174
1645675500000|2022-02-24 04:05:00|2402.12|2394.42|2390.25|2382.55|2410.72|2403.02|2389.39|2381.69|1167
1645675800000|2022-02-24 04:10:00|2390.41|2382.71|2369.3|2361.6|2390.91|2383.21|2362.06|2354.36|1154
1645676100000|2022-02-24 04:15:00|2369.06|2361.36|2385.39|2377.69|2396.84|2389.14|2362.29|2354.59|1155
1645676400000|2022-02-24 04:20:00|2385.44|2377.74|2393.1|2385.4|2397.07|2389.37|2381.83|2374.13|1140
1645676700000|2022-02-24 04:25:00|2393.07|2385.37|2381.16|2373.46|2393.07|2385.37|2380.01|2372.31|1139
1645677000000|2022-02-24 04:30:00|2381.18|2373.48|2394.92|2387.22|2399.83|2392.13|2380.43|2372.73|1115
1645677300000|2022-02-24 04:35:00|2394.86|2387.16|2408.07|2400.37|2414.55|2406.85|2391.97|2384.27|1146
1645677600000|2022-02-24 04:40:00|2408.1|2400.4|2398.01|2390.31|2408.1|2400.4|2394.57|2386.87|1115
1645677900000|2022-02-24 04:45:00|2397.95|2390.25|2393.5|2385.8|2403.45|2395.75|2393.11|2385.41|1103
1645678200000|2022-02-24 04:50:00|2393.51|2385.81|2401.45|2393.75|2404.82|2397.12|2393.51|2385.81|1083
1645678500000|2022-02-24 04:55:00|2401.59|2393.89|2406.98|2399.28|2407.28|2399.58|2398.58|2390.88|1046
1645678800000|2022-02-24 05:00:00|2407.02|2399.32|2392.73|2385.03|2410.99|2403.29|2392.53|2384.83|1096
1645679100000|2022-02-24 05:05:00|2392.56|2384.86|2385.25|2377.55|2396.57|2388.87|2383.67|2375.97|1087
1645679400000|2022-02-24 05:10:00|2385.39|2377.69|2380.79|2373.09|2386.84|2379.14|2373.31|2365.61|1079
1645679700000|2022-02-24 05:15:00|2380.71|2373.01|2377.74|2370.04|2381|2373.3|2372.41|2364.71|1094
1645680000000|2022-02-24 05:20:00|2377.88|2370.18|2371.36|2363.66|2385.23|2377.53|2369.3|2361.6|1039
1645680300000|2022-02-24 05:25:00|2371.35|2363.65|2352.09|2344.39|2372.18|2364.48|2351.99|2344.29|1119
1645680600000|2022-02-24 05:30:00|2352.05|2344.35|2336.71|2329.01|2356.36|2348.66|2336.71|2329.01|1129
1645680900000|2022-02-24 05:35:00|2336.87|2329.17|2320.83|2313.13|2345.06|2337.36|2314.62|2306.92|1158
1645681200000|2022-02-24 05:40:00|2320.92|2313.22|2312.74|2305.04|2324.81|2317.11|2311.35|2303.65|1137
1645681500000|2022-02-24 05:45:00|2312.94|2305.24|2316.17|2308.47|2324.87|2317.17|2307.14|2299.44|1134
1645681800000|2022-02-24 05:50:00|2316.11|2308.41|2330.75|2323.05|2332.1|2324.4|2316.05|2308.35|1122
1645682100000|2022-02-24 05:55:00|2330.87|2323.17|2337.57|2329.87|2346.13|2338.43|2330.87|2323.17|1122
1645682400000|2022-02-24 06:00:00|2337.88|2330.18|2355.28|2347.58|2355.37|2347.67|2334|2326.3|1101
1645682700000|2022-02-24 06:05:00|2355.29|2347.59|2344.04|2336.34|2355.37|2347.67|2333.58|2325.88|1081
1645683000000|2022-02-24 06:10:00|2344.14|2336.44|2352.04|2344.34|2358.86|2351.16|2344.14|2336.44|1121
1645683300000|2022-02-24 06:15:00|2352.03|2344.33|2346.49|2338.79|2359.58|2351.88|2346.14|2338.44|1076
1645683600000|2022-02-24 06:20:00|2346.52|2338.82|2348.02|2340.32|2349.24|2341.54|2343.26|2335.56|1054
1645683900000|2022-02-24 06:25:00|2348.68|2340.98|2343.74|2336.04|2348.68|2340.98|2342.85|2335.15|1055
1645684200000|2022-02-24 06:30:00|2343.84|2336.14|2346.88|2339.18|2349.95|2342.25|2340.3|2332.6|1073
1645684500000|2022-02-24 06:35:00|2346.8|2339.1|2342.05|2334.35|2346.89|2339.19|2336.28|2328.58|1074
1645684800000|2022-02-24 06:40:00|2341.97|2334.27|2350.45|2342.75|2352.84|2345.14|2337.15|2329.45|1075
1645685100000|2022-02-24 06:45:00|2350.46|2342.76|2352.23|2344.53|2359.68|2351.98|2350.03|2342.33|1040
1645685400000|2022-02-24 06:50:00|2352.3|2344.6|2346.55|2338.85|2353.64|2345.94|2344.23|2336.53|1074
1645685700000|2022-02-24 06:55:00|2346.56|2338.86|2345.54|2337.84|2351.07|2343.37|2342.52|2334.82|1056
1645686000000|2022-02-24 07:00:00|2345.56|2337.86|2338|2330.3|2351.75|2344.05|2337.56|2329.86|1075
1645686300000|2022-02-24 07:05:00|2338.04|2330.34|2328.36|2320.66|2338.67|2330.97|2327.68|2319.98|1083
1645686600000|2022-02-24 07:10:00|2328.37|2320.67|2327.33|2319.63|2329.34|2321.64|2325.53|2317.83|1085
1645686900000|2022-02-24 07:15:00|2327.3|2319.6|2324.42|2316.72|2329.04|2321.34|2319.81|2312.11|1105
1645687200000|2022-02-24 07:20:00|2324.51|2316.81|2328.76|2321.06|2333.33|2325.63|2323.46|2315.76|1103
1645687500000|2022-02-24 07:25:00|2328.74|2321.04|2326.65|2318.95|2334.81|2327.11|2324.74|2317.04|1086
1645687800000|2022-02-24 07:30:00|2326.59|2318.89|2308.51|2300.81|2326.59|2318.89|2308.06|2300.36|1120
1645688100000|2022-02-24 07:35:00|2308.63|2300.93|2333.12|2325.42|2336.89|2329.19|2306.28|2298.58|1140
1645688400000|2022-02-24 07:40:00|2333|2325.3|2357.41|2349.71|2360.97|2353.27|2324.12|2316.42|1125
1645688700000|2022-02-24 07:45:00|2357.44|2349.74|2380.12|2372.42|2395.96|2388.26|2353.58|2345.88|1160
1645689000000|2022-02-24 07:50:00|2380.07|2372.37|2373.88|2366.18|2381.93|2374.23|2363.58|2355.88|1137
1645689300000|2022-02-24 07:55:00|2373.85|2366.15|2375.66|2367.96|2379.7|2372|2364.65|2356.95|947
1645689600000|2022-02-24 08:00:00|2375.59|2367.89|2385.71|2378.01|2389.24|2381.54|2365.42|2357.72|836
1645689900000|2022-02-24 08:05:00|2385.6|2377.9|2423.63|2415.93|2424.42|2416.72|2382.2|2374.5|826
1645690200000|2022-02-24 08:10:00|2424.05|2416.35|2407.97|2400.27|2424.53|2416.83|2403.38|2395.68|841
1645690500000|2022-02-24 08:15:00|2407.95|2400.25|2387.38|2379.68|2407.95|2400.25|2385.16|2377.46|1152
1645690800000|2022-02-24 08:20:00|2387.75|2380.05|2384.68|2376.98|2398.44|2390.74|2379.97|2372.27|1140
1645691100000|2022-02-24 08:25:00|2384.85|2377.15|2388.72|2381.02|2394.72|2387.02|2380.73|2373.03|1114
1645691400000|2022-02-24 08:30:00|2388.77|2381.07|2391.84|2384.14|2397.03|2389.33|2385.44|2377.74|1121
1645691700000|2022-02-24 08:35:00|2391.7|2384|2374.53|2366.83|2392.1|2384.4|2371.82|2364.12|1108
1645692000000|2022-02-24 08:40:00|2374.67|2366.97|2374.34|2366.64|2376.07|2368.37|2370.2|2362.5|1110
1645692300000|2022-02-24 08:45:00|2374.32|2366.62|2383.93|2376.23|2384.25|2376.55|2370.73|2363.03|1087
1645692600000|2022-02-24 08:50:00|2383.99|2376.29|2385.88|2378.18|2396.18|2388.48|2380.65|2372.95|1098
1645692900000|2022-02-24 08:55:00|2385.93|2378.23|2386.77|2379.07|2390.44|2382.74|2383.27|2375.57|1023
1645693200000|2022-02-24 09:00:00|2386.7|2379|2386.9|2379.2|2389.48|2381.78|2378.45|2370.75|1077
1645693500000|2022-02-24 09:05:00|2386.93|2379.23|2396.1|2388.4|2403.32|2395.62|2385.18|2377.48|1099
1645693800000|2022-02-24 09:10:00|2396.09|2388.39|2393.79|2386.09|2397.22|2389.52|2392.23|2384.53|1031
1645694100000|2022-02-24 09:15:00|2393.9|2386.2|2397.05|2389.35|2399.2|2391.5|2393.46|2385.76|1042
1645694400000|2022-02-24 09:20:00|2397.07|2389.37|2406.77|2399.07|2409.53|2401.83|2395.81|2388.11|1012
1645694700000|2022-02-24 09:25:00|2406.65|2398.95|2412.9|2405.2|2415.53|2407.83|2403.35|2395.65|1072
1645695000000|2022-02-24 09:30:00|2412.93|2405.23|2405.36|2397.66|2413.65|2405.95|2402.81|2395.11|1044
1645695300000|2022-02-24 09:35:00|2405.35|2397.65|2398.67|2390.97|2405.35|2397.65|2396.84|2389.14|983
1645695600000|2022-02-24 09:40:00|2398.68|2390.98|2381.71|2374.01|2402.84|2395.14|2377.31|2369.61|1066
1645695900000|2022-02-24 09:45:00|2381.73|2374.03|2381.74|2374.04|2386.25|2378.55|2374.02|2366.32|1069
1645696200000|2022-02-24 09:50:00|2381.71|2374.01|2381.91|2374.21|2385.95|2378.25|2376.91|2369.21|1036
1645696500000|2022-02-24 09:55:00|2381.92|2374.22|2374.96|2367.26|2381.92|2374.22|2369.94|2362.24|1051
1645696800000|2022-02-24 10:00:00|2374.95|2367.25|2371.33|2363.63|2380.86|2373.16|2370.89|2363.19|1034
1645697100000|2022-02-24 10:05:00|2371.32|2363.62|2383.22|2375.52|2385.04|2377.34|2369.72|2362.02|1063
1645697400000|2022-02-24 10:10:00|2383.18|2375.48|2355.5|2347.8|2383.55|2375.85|2353.8|2346.1|1086
1645697700000|2022-02-24 10:15:00|2355.56|2347.86|2356.55|2348.85|2358.4|2350.7|2347.87|2340.17|1090
1645698000000|2022-02-24 10:20:00|2356.54|2348.84|2341.83|2334.13|2358.06|2350.36|2341.18|2333.48|1088
1645698300000|2022-02-24 10:25:00|2341.75|2334.05|2345.76|2338.06|2350.06|2342.36|2337.38|2329.68|1076
1645698600000|2022-02-24 10:30:00|2345.77|2338.07|2357.81|2350.11|2368.23|2360.53|2342.95|2335.25|1103
1645698900000|2022-02-24 10:35:00|2357.77|2350.07|2367.21|2359.51|2367.37|2359.67|2352.85|2345.15|1053
1645699200000|2022-02-24 10:40:00|2367.28|2359.58|2366.05|2358.35|2370.44|2362.74|2359.42|2351.72|1074
1645699500000|2022-02-24 10:45:00|2366.07|2358.37|2368.14|2360.44|2369.59|2361.89|2354.87|2347.17|1069
1645699800000|2022-02-24 10:50:00|2368.13|2360.43|2365.01|2357.31|2368.27|2360.57|2357.2|2349.5|1066
1645700100000|2022-02-24 10:55:00|2365.02|2357.32|2367.11|2359.41|2370.38|2362.68|2361.1|2353.4|1014
1645700400000|2022-02-24 11:00:00|2367.16|2359.46|2355.25|2347.55|2370.48|2362.78|2353.26|2345.56|1083
1645700700000|2022-02-24 11:05:00|2355.21|2347.51|2353.45|2345.75|2360.8|2353.1|2352.4|2344.7|1079
1645701000000|2022-02-24 11:10:00|2353.35|2345.65|2360.11|2352.41|2364.94|2357.24|2351.25|2343.55|1046
1645701300000|2022-02-24 11:15:00|2360.1|2352.4|2361.81|2354.11|2363.16|2355.46|2352.58|2344.88|1054
1645701600000|2022-02-24 11:20:00|2361.64|2353.94|2361.41|2353.71|2367.04|2359.34|2358.3|2350.6|1038
1645701900000|2022-02-24 11:25:00|2361.35|2353.65|2345.26|2337.56|2366.61|2358.91|2345.25|2337.55|1089
1645702200000|2022-02-24 11:30:00|2345.34|2337.64|2341.81|2334.11|2349.34|2341.64|2339.86|2332.16|1059
1645702500000|2022-02-24 11:35:00|2341.75|2334.05|2356.75|2349.05|2359.54|2351.84|2340.95|2333.25|1036
1645702800000|2022-02-24 11:40:00|2356.76|2349.06|2392.92|2385.22|2392.92|2385.22|2355.03|2347.33|1087
1645703100000|2022-02-24 11:45:00|2392.64|2384.94|2379.96|2372.26|2393.02|2385.32|2379.33|2371.63|1082
1645703400000|2022-02-24 11:50:00|2379.98|2372.28|2380.92|2373.22|2384.97|2377.27|2378.12|2370.42|1035
1645703700000|2022-02-24 11:55:00|2380.94|2373.24|2399.74|2392.04|2400.83|2393.13|2380.92|2373.22|1083
1645704000000|2022-02-24 12:00:00|2399.7|2392|2378.65|2370.95|2399.76|2392.06|2374.52|2366.82|1089
1645704300000|2022-02-24 12:05:00|2378.68|2370.98|2383.6|2375.9|2387.44|2379.74|2375.26|2367.56|1055
1645704600000|2022-02-24 12:10:00|2383.59|2375.89|2374.87|2367.17|2387.03|2379.33|2374.22|2366.52|1060
1645704900000|2022-02-24 12:15:00|2374.7|2367|2374.59|2366.89|2384.44|2376.74|2371.96|2364.26|1030
1645705200000|2022-02-24 12:20:00|2374.63|2366.93|2379.3|2371.6|2379.53|2371.83|2372.02|2364.32|1059
1645705500000|2022-02-24 12:25:00|2379.12|2371.42|2370.41|2362.71|2380.05|2372.35|2368.97|2361.27|1028
1645705800000|2022-02-24 12:30:00|2370.67|2362.97|2371.24|2363.54|2376.35|2368.65|2363.11|2355.41|1093
1645706100000|2022-02-24 12:35:00|2371.23|2363.53|2376.18|2368.48|2377.24|2369.54|2366.31|2358.61|1068
1645706400000|2022-02-24 12:40:00|2376.19|2368.49|2378.52|2370.82|2381.65|2373.95|2372.92|2365.22|1030
1645706700000|2022-02-24 12:45:00|2378.43|2370.73|2375.84|2368.14|2387.33|2379.63|2368.29|2360.59|1072
1645707000000|2022-02-24 12:50:00|2375.67|2367.97|2373.89|2366.19|2380.92|2373.22|2369.6|2361.9|1002
1645707300000|2022-02-24 12:55:00|2373.87|2366.17|2373|2365.3|2374.28|2366.58|2368.34|2360.64|1063
1645707600000|2022-02-24 13:00:00|2372.95|2365.25|2359.55|2351.85|2376.97|2369.27|2357.97|2350.27|1094
1645707900000|2022-02-24 13:05:00|2359.08|2351.38|2361.03|2353.33|2362.79|2355.09|2355.03|2347.33|1068
1645708200000|2022-02-24 13:10:00|2361.1|2353.4|2367.24|2359.54|2370.98|2363.28|2359.46|2351.76|1064
1645708500000|2022-02-24 13:15:00|2367.22|2359.52|2375.15|2367.45|2375.58|2367.88|2361.15|2353.45|1056
1645708800000|2022-02-24 13:20:00|2375.19|2367.49|2381.19|2373.49|2388.26|2380.56|2374.88|2367.18|1031
1645709100000|2022-02-24 13:25:00|2381.21|2373.51|2380.76|2373.06|2383.39|2375.69|2375.58|2367.88|1033
1645709400000|2022-02-24 13:30:00|2381.08|2373.38|2389.93|2382.23|2393.5|2385.8|2378.02|2370.32|1070
1645709700000|2022-02-24 13:35:00|2389.94|2382.24|2396|2388.3|2399.66|2391.96|2388.47|2380.77|1091
1645710000000|2022-02-24 13:40:00|2396.02|2388.32|2402.6|2394.9|2405.65|2397.95|2392.19|2384.49|1050
1645710300000|2022-02-24 13:45:00|2402.66|2394.96|2397.91|2390.21|2405.03|2397.33|2397.91|2390.21|1078
1645710600000|2022-02-24 13:50:00|2398.16|2390.46|2413.1|2405.4|2416.02|2408.32|2397.8|2390.1|1089
1645710900000|2022-02-24 13:55:00|2413.2|2405.5|2396.68|2388.98|2413.86|2406.16|2396.58|2388.88|1027
1645711200000|2022-02-24 14:00:00|2396.8|2389.1|2395.58|2387.88|2401.4|2393.7|2391.89|2384.19|1050
1645711500000|2022-02-24 14:05:00|2395.6|2387.9|2406.75|2399.05|2412.87|2405.17|2395.58|2387.88|1077
1645711800000|2022-02-24 14:10:00|2407.01|2399.31|2398.2|2390.5|2409.66|2401.96|2398.2|2390.5|1072
1645712100000|2022-02-24 14:15:00|2398.04|2390.34|2392.1|2384.4|2399.82|2392.12|2392.04|2384.34|1063
1645712400000|2022-02-24 14:20:00|2392.14|2384.44|2389.52|2381.82|2395.44|2387.74|2386.54|2378.84|1077
1645712700000|2022-02-24 14:25:00|2389.53|2381.83|2383.54|2375.84|2390.4|2382.7|2381.68|2373.98|976
1645713000000|2022-02-24 14:30:00|2383.57|2375.87|2426.39|2418.69|2438.57|2430.87|2380.81|2373.11|846
1645713300000|2022-02-24 14:35:00|2425.85|2418.15|2430.35|2422.65|2431.53|2423.83|2411.6|2403.9|838
1645713600000|2022-02-24 14:40:00|2430.37|2422.67|2398.62|2390.92|2431.34|2423.64|2397.16|2389.46|844
1645713900000|2022-02-24 14:45:00|2398.38|2390.68|2437.45|2429.75|2437.55|2429.85|2395.24|2387.54|971
1645714200000|2022-02-24 14:50:00|2438.05|2430.35|2439.9|2432.2|2447.91|2440.21|2432.56|2424.86|1160
1645714500000|2022-02-24 14:55:00|2439.93|2432.23|2443.02|2435.32|2449.19|2441.49|2435.12|2427.42|1159
1645714800000|2022-02-24 15:00:00|2442.97|2435.27|2431.04|2423.34|2445.3|2437.6|2421.77|2414.07|1164
1645715100000|2022-02-24 15:05:00|2431.08|2423.38|2446.2|2438.5|2446.73|2439.03|2426.43|2418.73|1149
1645715400000|2022-02-24 15:10:00|2445.76|2438.06|2462.89|2455.19|2466.86|2459.16|2444.4|2436.7|1157
1645715700000|2022-02-24 15:15:00|2462.87|2455.17|2468.52|2460.82|2470.37|2462.67|2458.01|2450.31|1146
1645716000000|2022-02-24 15:20:00|2468.55|2460.85|2456.89|2449.19|2481.32|2473.62|2453.01|2445.31|1164
1645716300000|2022-02-24 15:25:00|2456.7|2449|2443.19|2435.49|2456.82|2449.12|2442.91|2435.21|1152
1645716600000|2022-02-24 15:30:00|2443.14|2435.44|2455.09|2447.39|2461.47|2453.77|2439.91|2432.21|1143
1645716900000|2022-02-24 15:35:00|2454.89|2447.19|2440.49|2432.79|2456.49|2448.79|2435.4|2427.7|1145
1645717200000|2022-02-24 15:40:00|2440.45|2432.75|2441.56|2433.86|2445.2|2437.5|2431.59|2423.89|1127
1645717500000|2022-02-24 15:45:00|2441.63|2433.93|2454.34|2446.64|2456.46|2448.76|2439.15|2431.45|1127
1645717800000|2022-02-24 15:50:00|2454.43|2446.73|2464.85|2457.15|2469.59|2461.89|2453.66|2445.96|1132
1645718100000|2022-02-24 15:55:00|2464.8|2457.1|2461.37|2453.67|2469.22|2461.52|2457.96|2450.26|1096
1645718400000|2022-02-24 16:00:00|2461.53|2453.83|2464.45|2456.75|2471.02|2463.32|2456.28|2448.58|1149
1645718700000|2022-02-24 16:05:00|2464.46|2456.76|2473.25|2465.55|2476.43|2468.73|2460.78|2453.08|1132
1645719000000|2022-02-24 16:10:00|2473.3|2465.6|2477.23|2469.53|2486.07|2478.37|2469.2|2461.5|1130
1645719300000|2022-02-24 16:15:00|2477.22|2469.52|2494.95|2487.25|2494.95|2487.25|2471.88|2464.18|1137
1645719600000|2022-02-24 16:20:00|2494.93|2487.23|2481.8|2474.1|2496.46|2488.76|2481.09|2473.39|1115
1645719900000|2022-02-24 16:25:00|2481.97|2474.27|2477.45|2469.75|2484.03|2476.33|2476.09|2468.39|1111
1645720200000|2022-02-24 16:30:00|2477.6|2469.9|2477.6|2469.9|2487.7|2480|2468.11|2460.41|1110
1645720500000|2022-02-24 16:35:00|2477.31|2469.61|2479.78|2472.08|2481.11|2473.41|2472.46|2464.76|1075
1645720800000|2022-02-24 16:40:00|2479.38|2471.68|2467.24|2459.54|2480.46|2472.76|2462.11|2454.41|1121
1645721100000|2022-02-24 16:45:00|2466.98|2459.28|2467.28|2459.58|2467.8|2460.1|2456.39|2448.69|1098
1645721400000|2022-02-24 16:50:00|2467.65|2459.95|2471.23|2463.53|2473.27|2465.57|2466.52|2458.82|1103
1645721700000|2022-02-24 16:55:00|2471.38|2463.68|2481.03|2473.33|2483.56|2475.86|2469.57|2461.87|1083
1645722000000|2022-02-24 17:00:00|2481.06|2473.36|2469.69|2461.99|2482.57|2474.87|2469.05|2461.35|1074
1645722300000|2022-02-24 17:05:00|2469.65|2461.95|2460.2|2452.5|2472.15|2464.45|2459.83|2452.13|1077
1645722600000|2022-02-24 17:10:00|2460.32|2452.62|2448.99|2441.29|2460.81|2453.11|2446.97|2439.27|1103
1645722900000|2022-02-24 17:15:00|2448.89|2441.19|2447.92|2440.22|2454.86|2447.16|2446.78|2439.08|1081
1645723200000|2022-02-24 17:20:00|2448.09|2440.39|2444.59|2436.89|2448.63|2440.93|2439.16|2431.46|1082
1645723500000|2022-02-24 17:25:00|2444.43|2436.73|2446.43|2438.73|2449.2|2441.5|2441.17|2433.47|1074
1645723800000|2022-02-24 17:30:00|2446.37|2438.67|2442.95|2435.25|2455.13|2447.43|2438|2430.3|1096
1645724100000|2022-02-24 17:35:00|2442.94|2435.24|2453.5|2445.8|2457|2449.3|2442.81|2435.11|1072
1645724400000|2022-02-24 17:40:00|2453.4|2445.7|2439.92|2432.22|2458.29|2450.59|2438.75|2431.05|1055
1645724700000|2022-02-24 17:45:00|2439.91|2432.21|2438.47|2430.77|2445.17|2437.47|2435.35|2427.65|1087
1645725000000|2022-02-24 17:50:00|2438.46|2430.76|2447.81|2440.11|2450.95|2443.25|2437.19|2429.49|1036
1645725300000|2022-02-24 17:55:00|2447.9|2440.2|2441.46|2433.76|2451.44|2443.74|2441.24|2433.54|1072
1645725600000|2022-02-24 18:00:00|2441.37|2433.67|2446.38|2438.68|2446.62|2438.92|2439.36|2431.66|1051
1645725900000|2022-02-24 18:05:00|2446.33|2438.63|2453.25|2445.55|2454.21|2446.51|2446.07|2438.37|1084
1645726200000|2022-02-24 18:10:00|2453.31|2445.61|2459.76|2452.06|2461.2|2453.5|2450.33|2442.63|1106
1645726500000|2022-02-24 18:15:00|2459.77|2452.07|2452.89|2445.19|2462.2|2454.5|2447.16|2439.46|1062
1645726800000|2022-02-24 18:20:00|2452.9|2445.2|2449.95|2442.25|2458.66|2450.96|2448.1|2440.4|1041
1645727100000|2022-02-24 18:25:00|2450.23|2442.53|2443.7|2436|2451.11|2443.41|2442.34|2434.64|1010
1645727400000|2022-02-24 18:30:00|2443.68|2435.98|2441.84|2434.14|2449.15|2441.45|2439.13|2431.43|1066
1645727700000|2022-02-24 18:35:00|2441.5|2433.8|2460|2452.3|2460.66|2452.96|2439.35|2431.65|1061
1645728000000|2022-02-24 18:40:00|2459.94|2452.24|2477.33|2469.63|2484.54|2476.84|2459.94|2452.24|1124
1645728300000|2022-02-24 18:45:00|2476.91|2469.21|2499.19|2491.49|2499.99|2492.29|2472.13|2464.43|1137
1645728600000|2022-02-24 18:50:00|2499.27|2491.57|2549.28|2541.58|2559.86|2552.16|2497.95|2490.25|1174
1645728900000|2022-02-24 18:55:00|2549.53|2541.83|2531.6|2523.9|2555.31|2547.61|2529.32|2521.62|1149
1645729200000|2022-02-24 19:00:00|2531.56|2523.86|2540.99|2533.29|2542.37|2534.67|2528.12|2520.42|1154
1645729500000|2022-02-24 19:05:00|2541|2533.3|2522.97|2515.27|2542.97|2535.27|2520.07|2512.37|1150
1645729800000|2022-02-24 19:10:00|2523.03|2515.33|2532.16|2524.46|2533.14|2525.44|2521.05|2513.35|1125
1645730100000|2022-02-24 19:15:00|2532.12|2524.42|2541.4|2533.7|2543.61|2535.91|2529.44|2521.74|1124
1645730400000|2022-02-24 19:20:00|2541.81|2534.11|2545.11|2537.41|2551.63|2543.93|2541.75|2534.05|1151
1645730700000|2022-02-24 19:25:00|2545.16|2537.46|2541.51|2533.81|2548.92|2541.22|2532.03|2524.33|1107
1645731000000|2022-02-24 19:30:00|2541.49|2533.79|2555.38|2547.68|2557.72|2550.02|2541.29|2533.59|1120
1645731300000|2022-02-24 19:35:00|2555.39|2547.69|2573.61|2565.91|2574.42|2566.72|2553.64|2545.94|1145
1645731600000|2022-02-24 19:40:00|2573.84|2566.14|2575.62|2567.92|2580.74|2573.04|2564.19|2556.49|1136
1645731900000|2022-02-24 19:45:00|2575.78|2568.08|2579.21|2571.51|2579.53|2571.83|2566.1|2558.4|1126
1645732200000|2022-02-24 19:50:00|2579.12|2571.42|2585.75|2578.05|2588.68|2580.98|2574.8|2567.1|1120
1645732500000|2022-02-24 19:55:00|2585.98|2578.28|2601.53|2593.83|2603.67|2595.97|2584.54|2576.84|1112
1645732800000|2022-02-24 20:00:00|2601.65|2593.95|2713.89|2706.19|2714.01|2706.31|2600.9|2593.2|1163
1645733100000|2022-02-24 20:05:00|2713.96|2706.26|2680.01|2672.31|2739.11|2731.41|2669.21|2661.51|1183
1645733400000|2022-02-24 20:10:00|2680.15|2672.45|2683.07|2675.37|2688.95|2681.25|2658.69|2650.99|1184
1645733700000|2022-02-24 20:15:00|2683.34|2675.64|2688.86|2681.16|2706.51|2698.81|2673.12|2665.42|1170
1645734000000|2022-02-24 20:20:00|2689.17|2681.47|2667.09|2659.39|2692.16|2684.46|2666.7|2659|1171
1645734300000|2022-02-24 20:25:00|2667.22|2659.52|2641.98|2634.28|2668.95|2661.25|2638.01|2630.31|1171
1645734600000|2022-02-24 20:30:00|2641.58|2633.88|2658.83|2651.13|2658.94|2651.24|2634.14|2626.44|1168
1645734900000|2022-02-24 20:35:00|2658.86|2651.16|2654.37|2646.67|2665.48|2657.78|2648.81|2641.11|1133
1645735200000|2022-02-24 20:40:00|2654.51|2646.81|2637.5|2629.8|2656.5|2648.8|2633.47|2625.77|1131
1645735500000|2022-02-24 20:45:00|2637.36|2629.66|2640.95|2633.25|2647.98|2640.28|2635.83|2628.13|1141
1645735800000|2022-02-24 20:50:00|2640.96|2633.26|2656.9|2649.2|2659.99|2652.29|2640.96|2633.26|1130
1645736100000|2022-02-24 20:55:00|2656.93|2649.23|2654.28|2646.58|2658.19|2650.49|2644.77|2637.07|1070
1645736400000|2022-02-24 21:00:00|2654.62|2646.92|2649.2|2641.5|2659.69|2651.99|2634.76|2627.06|1134
1645736700000|2022-02-24 21:05:00|2649.21|2641.51|2644.78|2637.08|2651.92|2644.22|2643.71|2636.01|1054
1645737000000|2022-02-24 21:10:00|2644.72|2637.02|2650.58|2642.88|2652.94|2645.24|2636.16|2628.46|1039
1645737300000|2022-02-24 21:15:00|2650.39|2642.69|2646.77|2639.07|2651.26|2643.56|2641.24|2633.54|1000
1645737600000|2022-02-24 21:20:00|2646.78|2639.08|2644.15|2636.45|2648.42|2640.72|2639.85|2632.15|1050
1645737900000|2022-02-24 21:25:00|2644.16|2636.46|2640.76|2633.06|2644.56|2636.86|2636.29|2628.59|945
1645738200000|2022-02-24 21:30:00|2640.84|2633.14|2626.1|2618.4|2641.85|2634.15|2622.85|2615.15|1066
1645738500000|2022-02-24 21:35:00|2626.13|2618.43|2629.4|2621.7|2633.56|2625.86|2625.63|2617.93|1034
1645738800000|2022-02-24 21:40:00|2629.54|2621.84|2637.89|2630.19|2638.18|2630.48|2629.54|2621.84|951
1645739100000|2022-02-24 21:45:00|2638.01|2630.31|2629.57|2621.87|2641.72|2634.02|2627.9|2620.2|1028
1645739400000|2022-02-24 21:50:00|2629.59|2621.89|2639.87|2632.17|2651.41|2643.71|2629.09|2621.39|1057
1645739700000|2022-02-24 21:55:00|2640.07|2632.37|2640.33|2632.63|2645.79|2638.09|2636.72|2629.02|1012
1645740000000|2022-02-24 22:00:00|2640.36|2632.66|2628.01|2620.31|2648.17|2640.47|2628.01|2620.31|990
1645740300000|2022-02-24 22:05:00|2628.24|2620.54|2629|2621.3|2632.09|2624.39|2624.97|2617.27|895
1645740600000|2022-02-24 22:10:00|2628.94|2621.24|2635.86|2628.16|2636.66|2628.96|2627.85|2620.15|840
1645740900000|2022-02-24 22:15:00|2635.9|2628.2|2626.89|2619.19|2637.44|2629.74|2625.6|2617.9|754
1645741200000|2022-02-24 22:20:00|2626.92|2619.22|2628.17|2620.47|2633.18|2625.48|2626.42|2618.72|771
1645741500000|2022-02-24 22:25:00|2628.18|2620.48|2609.51|2601.81|2628.96|2621.26|2609.48|2601.78|865
1645741800000|2022-02-24 22:30:00|2609.5|2601.8|2587.48|2579.78|2609.53|2601.83|2587.48|2579.78|916
1645742100000|2022-02-24 22:35:00|2587.55|2579.85|2591.71|2584.01|2599.94|2592.24|2587.22|2579.52|1054
1645742400000|2022-02-24 22:40:00|2591.72|2584.02|2581.35|2573.65|2591.78|2584.08|2571.27|2563.57|1046
1645742700000|2022-02-24 22:45:00|2581.23|2573.53|2578.66|2570.96|2587.97|2580.27|2571.25|2563.55|1041
1645743000000|2022-02-24 22:50:00|2578.76|2571.06|2557.32|2549.62|2582.39|2574.69|2557.32|2549.62|1059
1645743300000|2022-02-24 22:55:00|2557.43|2549.73|2569.46|2561.76|2569.6|2561.9|2550.21|2542.51|1014
1645743600000|2022-02-24 23:00:00|2569.47|2561.77|2582.57|2574.87|2582.57|2574.87|2569.44|2561.74|1037
1645743900000|2022-02-24 23:05:00|2582.66|2574.96|2585.9|2578.2|2587.52|2579.82|2581.72|2574.02|1033
1645744200000|2022-02-24 23:10:00|2585.88|2578.18|2594.09|2586.39|2597.22|2589.52|2584.82|2577.12|1026
1645744500000|2022-02-24 23:15:00|2594.11|2586.41|2590.06|2582.36|2599.85|2592.15|2588.39|2580.69|1044
1645744800000|2022-02-24 23:20:00|2589.96|2582.26|2587.41|2579.71|2591.77|2584.07|2586.17|2578.47|1012
1645745100000|2022-02-24 23:25:00|2587.38|2579.68|2592.97|2585.27|2592.98|2585.28|2586.08|2578.38|989
1645745400000|2022-02-24 23:30:00|2592.98|2585.28|2592.77|2585.07|2600.34|2592.64|2587.45|2579.75|1039
1645745700000|2022-02-24 23:35:00|2593.01|2585.31|2601.9|2594.2|2602.67|2594.97|2592.92|2585.22|993
1645746000000|2022-02-24 23:40:00|2601.87|2594.17|2603.77|2596.07|2604.08|2596.38|2598.22|2590.52|875
1645746300000|2022-02-24 23:45:00|2603.85|2596.15|2602.65|2594.95|2608.3|2600.6|2600.97|2593.27|912
1645746600000|2022-02-24 23:50:00|2602.72|2595.02|2599.06|2591.36|2603.22|2595.52|2598.87|2591.17|717
1645746900000|2022-02-24 23:55:00|2599.07|2591.37|2602.15|2594.45|2604.03|2596.33|2598.38|2590.68|1001
1645747200000|2022-02-25 00:00:00|2602.14|2594.44|2599.71|2592.01|2607.65|2599.95|2595.21|2587.51|1071
1645747500000|2022-02-25 00:05:00|2599.76|2592.06|2616.15|2608.45|2618.29|2610.59|2599.76|2592.06|1050
1645747800000|2022-02-25 00:10:00|2616.09|2608.39|2617.88|2610.18|2621.46|2613.76|2611.14|2603.44|1010
1645748100000|2022-02-25 00:15:00|2617.84|2610.14|2614.77|2607.07|2619.18|2611.48|2611.09|2603.39|935
1645748400000|2022-02-25 00:20:00|2614.78|2607.08|2620.63|2612.93|2621.34|2613.64|2611.62|2603.92|1047
1645748700000|2022-02-25 00:25:00|2620.61|2612.91|2630.49|2622.79|2635.45|2627.75|2620.61|2612.91|1097
1645749000000|2022-02-25 00:30:00|2630.71|2623.01|2623.82|2616.12|2630.71|2623.01|2621.84|2614.14|1003
1645749300000|2022-02-25 00:35:00|2624|2616.3|2614.62|2606.92|2625.99|2618.29|2612.44|2604.74|1050
1645749600000|2022-02-25 00:40:00|2614.7|2607|2610.7|2603|2618.63|2610.93|2606.26|2598.56|1052
1645749900000|2022-02-25 00:45:00|2610.48|2602.78|2607.41|2599.71|2612.65|2604.95|2606.99|2599.29|1046
1645750200000|2022-02-25 00:50:00|2607.29|2599.59|2590.77|2583.07|2610.48|2602.78|2589.13|2581.43|1023
1645750500000|2022-02-25 00:55:00|2590.75|2583.05|2589.16|2581.46|2594.7|2587|2588.26|2580.56|1066
1645750800000|2022-02-25 01:00:00|2589.07|2581.37|2600.68|2592.98|2603.43|2595.73|2587.96|2580.26|1087
1645751100000|2022-02-25 01:05:00|2600.65|2592.95|2607.74|2600.04|2611.16|2603.46|2600.65|2592.95|1042
1645751400000|2022-02-25 01:10:00|2608.08|2600.38|2615.85|2608.15|2616.73|2609.03|2605.11|2597.41|1052
1645751700000|2022-02-25 01:15:00|2615.84|2608.14|2621.94|2614.24|2623.6|2615.9|2614.66|2606.96|1064
1645752000000|2022-02-25 01:20:00|2621.97|2614.27|2643.21|2635.51|2652.13|2644.43|2621.97|2614.27|1130
1645752300000|2022-02-25 01:25:00|2643.2|2635.5|2636.54|2628.84|2643.41|2635.71|2632.05|2624.35|1059
1645752600000|2022-02-25 01:30:00|2636.47|2628.77|2628.86|2621.16|2641.13|2633.43|2627.55|2619.85|1086
1645752900000|2022-02-25 01:35:00|2628.82|2621.12|2627.19|2619.49|2634.63|2626.93|2627.19|2619.49|994
1645753200000|2022-02-25 01:40:00|2626.74|2619.04|2627.58|2619.88|2632.15|2624.45|2622.78|2615.08|1029
1645753500000|2022-02-25 01:45:00|2627.57|2619.87|2624.39|2616.69|2632.85|2625.15|2622.4|2614.7|1014
1645753800000|2022-02-25 01:50:00|2624.33|2616.63|2631.58|2623.88|2633.52|2625.82|2623.47|2615.77|1023
1645754100000|2022-02-25 01:55:00|2631.61|2623.91|2634.73|2627.03|2636.42|2628.72|2626.55|2618.85|992
1645754400000|2022-02-25 02:00:00|2634.7|2627|2640.17|2632.47|2642.31|2634.61|2633.53|2625.83|1019
1645754700000|2022-02-25 02:05:00|2640.06|2632.36|2635.66|2627.96|2645.52|2637.82|2634.42|2626.72|1029
1645755000000|2022-02-25 02:10:00|2635.65|2627.95|2634.76|2627.06|2636.13|2628.43|2629.62|2621.92|997
1645755300000|2022-02-25 02:15:00|2634.65|2626.95|2637.82|2630.12|2638.67|2630.97|2630.4|2622.7|987
1645755600000|2022-02-25 02:20:00|2637.87|2630.17|2643.82|2636.12|2644.79|2637.09|2637.86|2630.16|988
1645755900000|2022-02-25 02:25:00|2643.79|2636.09|2651.69|2643.99|2653.17|2645.47|2643.28|2635.58|1019
1645756200000|2022-02-25 02:30:00|2651.49|2643.79|2644.61|2636.91|2654.71|2647.01|2642.75|2635.05|1039
1645756500000|2022-02-25 02:35:00|2644.65|2636.95|2643.15|2635.45|2647.62|2639.92|2638.11|2630.41|957
1645756800000|2022-02-25 02:40:00|2643.11|2635.41|2642.99|2635.29|2646.82|2639.12|2639.66|2631.96|973
1645757100000|2022-02-25 02:45:00|2642.96|2635.26|2647.28|2639.58|2649.55|2641.85|2637.93|2630.23|960
1645757400000|2022-02-25 02:50:00|2647.34|2639.64|2647.08|2639.38|2653.58|2645.88|2646.4|2638.7|1004
1645757700000|2022-02-25 02:55:00|2647.03|2639.33|2644.71|2637.01|2650.16|2642.46|2641.39|2633.69|1007
1645758000000|2022-02-25 03:00:00|2644.38|2636.68|2634.76|2627.06|2644.78|2637.08|2634.71|2627.01|1028
1645758300000|2022-02-25 03:05:00|2635.17|2627.47|2635.36|2627.66|2638.19|2630.49|2633.06|2625.36|976
1645758600000|2022-02-25 03:10:00|2635.34|2627.64|2633.9|2626.2|2639.54|2631.84|2632.52|2624.82|927
1645758900000|2022-02-25 03:15:00|2633.94|2626.24|2626.49|2618.79|2634.17|2626.47|2623.18|2615.48|984
1645759200000|2022-02-25 03:20:00|2626.5|2618.8|2620.76|2613.06|2628.1|2620.4|2618.21|2610.51|1017
1645759500000|2022-02-25 03:25:00|2620.64|2612.94|2620.47|2612.77|2623.78|2616.08|2618.59|2610.89|1022
1645759800000|2022-02-25 03:30:00|2620.48|2612.78|2617.46|2609.76|2622.23|2614.53|2616.78|2609.08|1038
1645760100000|2022-02-25 03:35:00|2617.34|2609.64|2615.21|2607.51|2621.31|2613.61|2610.88|2603.18|1064
1645760400000|2022-02-25 03:40:00|2615.31|2607.61|2633.28|2625.58|2638.18|2630.48|2615.31|2607.61|1105
1645760700000|2022-02-25 03:45:00|2633.91|2626.21|2636.98|2629.28|2638.76|2631.06|2631.5|2623.8|1041
1645761000000|2022-02-25 03:50:00|2637.11|2629.41|2642.9|2635.2|2644.64|2636.94|2635.75|2628.05|1089
1645761300000|2022-02-25 03:55:00|2642.67|2634.97|2642.03|2634.33|2645.6|2637.9|2637.7|2630|1063
1645761600000|2022-02-25 04:00:00|2641.83|2634.13|2639.41|2631.71|2642.48|2634.78|2634.97|2627.27|1068
1645761900000|2022-02-25 04:05:00|2639.44|2631.74|2637.19|2629.49|2644|2636.3|2635.57|2627.87|1048
1645762200000|2022-02-25 04:10:00|2637.22|2629.52|2634.07|2626.37|2637.44|2629.74|2631.99|2624.29|937
1645762500000|2022-02-25 04:15:00|2634.05|2626.35|2625.46|2617.76|2637.55|2629.85|2624.8|2617.1|1016
1645762800000|2022-02-25 04:20:00|2625.49|2617.79|2625.33|2617.63|2629.23|2621.53|2624.75|2617.05|966
1645763100000|2022-02-25 04:25:00|2625.47|2617.77|2631.13|2623.43|2632.13|2624.43|2625.44|2617.74|937
1645763400000|2022-02-25 04:30:00|2631.12|2623.42|2624.32|2616.62|2633.1|2625.4|2623.75|2616.05|944
1645763700000|2022-02-25 04:35:00|2624.02|2616.32|2620.34|2612.64|2624.59|2616.89|2619.2|2611.5|1022
1645764000000|2022-02-25 04:40:00|2620.57|2612.87|2622.76|2615.06|2623.62|2615.92|2617.57|2609.87|953
1645764300000|2022-02-25 04:45:00|2622.44|2614.74|2623.41|2615.71|2627.59|2619.89|2618.48|2610.78|1048
1645764600000|2022-02-25 04:50:00|2623.25|2615.55|2628.9|2621.2|2628.9|2621.2|2622.6|2614.9|925
1645764900000|2022-02-25 04:55:00|2628.53|2620.83|2622.1|2614.4|2631.07|2623.37|2620.4|2612.7|985
1645765200000|2022-02-25 05:00:00|2622.09|2614.39|2615.83|2608.13|2629|2621.3|2615.59|2607.89|1006
1645765500000|2022-02-25 05:05:00|2615.92|2608.22|2593.53|2585.83|2615.92|2608.22|2592.26|2584.56|1073
1645765800000|2022-02-25 05:10:00|2593.37|2585.67|2591.37|2583.67|2600.86|2593.16|2591.03|2583.33|1078
1645766100000|2022-02-25 05:15:00|2591.36|2583.66|2607.53|2599.83|2611.18|2603.48|2591.21|2583.51|1092
1645766400000|2022-02-25 05:20:00|2607.5|2599.8|2612.86|2605.16|2616.04|2608.34|2606.4|2598.7|1048
1645766700000|2022-02-25 05:25:00|2612.91|2605.21|2610.94|2603.24|2616.41|2608.71|2609.12|2601.42|1012
1645767000000|2022-02-25 05:30:00|2610.5|2602.8|2615.47|2607.77|2618.23|2610.53|2608.26|2600.56|987
1645767300000|2022-02-25 05:35:00|2615.57|2607.87|2619.16|2611.46|2623.33|2615.63|2614.8|2607.1|996
1645767600000|2022-02-25 05:40:00|2619.17|2611.47|2622.42|2614.72|2624.1|2616.4|2618.98|2611.28|938
1645767900000|2022-02-25 05:45:00|2622.36|2614.66|2622.39|2614.69|2627.17|2619.47|2620.78|2613.08|848
1645768200000|2022-02-25 05:50:00|2622.58|2614.88|2614.28|2606.58|2622.72|2615.02|2613.01|2605.31|954
1645768500000|2022-02-25 05:55:00|2614.3|2606.6|2611.06|2603.36|2616.08|2608.38|2609.79|2602.09|998
1645768800000|2022-02-25 06:00:00|2611.07|2603.37|2608.97|2601.27|2613.25|2605.55|2606.18|2598.48|963
1645769100000|2022-02-25 06:05:00|2608.95|2601.25|2611.2|2603.5|2611.2|2603.5|2601.34|2593.64|1040
1645769400000|2022-02-25 06:10:00|2611.25|2603.55|2624.53|2616.83|2624.89|2617.19|2611.25|2603.55|1026
1645769700000|2022-02-25 06:15:00|2624.5|2616.8|2632.33|2624.63|2632.82|2625.12|2619.31|2611.61|931
1645770000000|2022-02-25 06:20:00|2632.01|2624.31|2636.82|2629.12|2638.85|2631.15|2630.39|2622.69|978
1645770300000|2022-02-25 06:25:00|2636.89|2629.19|2626.63|2618.93|2636.89|2629.19|2625.62|2617.92|963
1645770600000|2022-02-25 06:30:00|2626.41|2618.71|2621.46|2613.76|2627.07|2619.37|2618.45|2610.75|906
1645770900000|2022-02-25 06:35:00|2621.62|2613.92|2628.83|2621.13|2629.45|2621.75|2620.9|2613.2|926
1645771200000|2022-02-25 06:40:00|2628.82|2621.12|2630.22|2622.52|2638.79|2631.09|2627.63|2619.93|973
1645771500000|2022-02-25 06:45:00|2630.2|2622.5|2632.03|2624.33|2636.07|2628.37|2628.56|2620.86|893
1645771800000|2022-02-25 06:50:00|2632|2624.3|2636.57|2628.87|2636.75|2629.05|2630.17|2622.47|868
1645772100000|2022-02-25 06:55:00|2636.71|2629.01|2638.05|2630.35|2641.88|2634.18|2633.34|2625.64|1052
1645772400000|2022-02-25 07:00:00|2638.13|2630.43|2645.3|2637.6|2650.26|2642.56|2634.8|2627.1|990
1645772700000|2022-02-25 07:05:00|2645.49|2637.79|2629.52|2621.82|2645.59|2637.89|2626.98|2619.28|1022
1645773000000|2022-02-25 07:10:00|2629.46|2621.76|2628.65|2620.95|2635.68|2627.98|2628.16|2620.46|996
1645773300000|2022-02-25 07:15:00|2628.63|2620.93|2632.43|2624.73|2633.13|2625.43|2627.1|2619.4|944
1645773600000|2022-02-25 07:20:00|2632.72|2625.02|2629.51|2621.81|2636.02|2628.32|2624.31|2616.61|961
1645773900000|2022-02-25 07:25:00|2629.09|2621.39|2628.48|2620.78|2631.21|2623.51|2625.32|2617.62|967
1645774200000|2022-02-25 07:30:00|2628.51|2620.81|2623.94|2616.24|2630.87|2623.17|2620.33|2612.63|988
1645774500000|2022-02-25 07:35:00|2623.92|2616.22|2619.7|2612|2626.99|2619.29|2618.21|2610.51|905
1645774800000|2022-02-25 07:40:00|2619.73|2612.03|2625.47|2617.77|2626.26|2618.56|2619.26|2611.56|866
1645775100000|2022-02-25 07:45:00|2625.66|2617.96|2625.83|2618.13|2632.44|2624.74|2624.49|2616.79|912
1645775400000|2022-02-25 07:50:00|2625.68|2617.98|2621.69|2613.99|2629.15|2621.45|2619.94|2612.24|992
1645775700000|2022-02-25 07:55:00|2621.86|2614.16|2618.16|2610.46|2621.88|2614.18|2613|2605.3|1068
1645776000000|2022-02-25 08:00:00|2618.21|2610.51|2620.29|2612.59|2620.94|2613.24|2608.65|2600.95|1087
1645776300000|2022-02-25 08:05:00|2620.33|2612.63|2611.28|2603.58|2622.48|2614.78|2610.98|2603.28|1110
1645776600000|2022-02-25 08:10:00|2611.3|2603.6|2605.11|2597.41|2613.25|2605.55|2599.88|2592.18|1066
1645776900000|2022-02-25 08:15:00|2605.07|2597.37|2610.43|2602.73|2612.32|2604.62|2599.23|2591.53|1112
1645777200000|2022-02-25 08:20:00|2610.44|2602.74|2602.23|2594.53|2610.72|2603.02|2600.58|2592.88|1085
1645777500000|2022-02-25 08:25:00|2602.07|2594.37|2609.23|2601.53|2609.97|2602.27|2596.28|2588.58|1072
1645777800000|2022-02-25 08:30:00|2609.35|2601.65|2611.29|2603.59|2613.29|2605.59|2608.03|2600.33|1044
1645778100000|2022-02-25 08:35:00|2611.3|2603.6|2611.38|2603.68|2616.5|2608.8|2604.22|2596.52|1072
1645778400000|2022-02-25 08:40:00|2611.41|2603.71|2612.56|2604.86|2614.47|2606.77|2606.4|2598.7|989
1645778700000|2022-02-25 08:45:00|2612.63|2604.93|2614.38|2606.68|2619.49|2611.79|2608.99|2601.29|1001
1645779000000|2022-02-25 08:50:00|2614.5|2606.8|2616.19|2608.49|2620.17|2612.47|2612.19|2604.49|946
1645779300000|2022-02-25 08:55:00|2616.26|2608.56|2613.3|2605.6|2619.78|2612.08|2611.13|2603.43|1033
1645779600000|2022-02-25 09:00:00|2612.77|2605.07|2605.98|2598.28|2619.63|2611.93|2605.5|2597.8|1050
1645779900000|2022-02-25 09:05:00|2605.52|2597.82|2600.39|2592.69|2607.29|2599.59|2600.03|2592.33|1030
1645780200000|2022-02-25 09:10:00|2600.49|2592.79|2594.8|2587.1|2600.92|2593.22|2592.23|2584.53|990
1645780500000|2022-02-25 09:15:00|2594.86|2587.16|2596.48|2588.78|2598.87|2591.17|2591.69|2583.99|997
1645780800000|2022-02-25 09:20:00|2596.53|2588.83|2588.69|2580.99|2600.95|2593.25|2588.69|2580.99|963
1645781100000|2022-02-25 09:25:00|2588.41|2580.71|2579.65|2571.95|2589.16|2581.46|2577.09|2569.39|1094
1645781400000|2022-02-25 09:30:00|2579.64|2571.94|2585.72|2578.02|2594.56|2586.86|2577.46|2569.76|1109
1645781700000|2022-02-25 09:35:00|2585.73|2578.03|2594.51|2586.81|2594.67|2586.97|2585.01|2577.31|1018
1645782000000|2022-02-25 09:40:00|2594.49|2586.79|2597.24|2589.54|2599.12|2591.42|2589.29|2581.59|1073
1645782300000|2022-02-25 09:45:00|2597.38|2589.68|2597.05|2589.35|2602.92|2595.22|2594.16|2586.46|1036
1645782600000|2022-02-25 09:50:00|2597|2589.3|2593.24|2585.54|2601.62|2593.92|2592.82|2585.12|966
1645782900000|2022-02-25 09:55:00|2593.17|2585.47|2622.16|2614.46|2628.43|2620.73|2592.89|2585.19|1130
1645783200000|2022-02-25 10:00:00|2622.06|2614.36|2621.02|2613.32|2631.15|2623.45|2620.11|2612.41|1104
1645783500000|2022-02-25 10:05:00|2620.83|2613.13|2615.29|2607.59|2625.07|2617.37|2612.78|2605.08|1095
1645783800000|2022-02-25 10:10:00|2615.17|2607.47|2621.5|2613.8|2623.23|2615.53|2611.93|2604.23|1050
1645784100000|2022-02-25 10:15:00|2621.51|2613.81|2616.12|2608.42|2621.69|2613.99|2612.61|2604.91|1005
1645784400000|2022-02-25 10:20:00|2616.37|2608.67|2620.1|2612.4|2622.53|2614.83|2612.13|2604.43|1056
1645784700000|2022-02-25 10:25:00|2620.08|2612.38|2624.18|2616.48|2624.67|2616.97|2616.5|2608.8|995
1645785000000|2022-02-25 10:30:00|2623.6|2615.9|2624.08|2616.38|2628.85|2621.15|2622.41|2614.71|1004
1645785300000|2022-02-25 10:35:00|2623.63|2615.93|2619.51|2611.81|2624.08|2616.38|2618.72|2611.02|962
1645785600000|2022-02-25 10:40:00|2619.48|2611.78|2618.47|2610.77|2620.33|2612.63|2615.04|2607.34|924
1645785900000|2022-02-25 10:45:00|2618.57|2610.87|2620.15|2612.45|2620.74|2613.04|2611.76|2604.06|996
1645786200000|2022-02-25 10:50:00|2620.23|2612.53|2620.62|2612.92|2622.24|2614.54|2618.51|2610.81|949
1645786500000|2022-02-25 10:55:00|2620.58|2612.88|2622.4|2614.7|2622.76|2615.06|2614.26|2606.56|954
1645786800000|2022-02-25 11:00:00|2622.43|2614.73|2613.03|2605.33|2622.88|2615.18|2611.56|2603.86|996
1645787100000|2022-02-25 11:05:00|2612.97|2605.27|2605.28|2597.58|2612.97|2605.27|2603.9|2596.2|1072
1645787400000|2022-02-25 11:10:00|2605.15|2597.45|2610.38|2602.68|2611.19|2603.49|2604.35|2596.65|1030
1645787700000|2022-02-25 11:15:00|2610.39|2602.69|2614.21|2606.51|2615.72|2608.02|2607.4|2599.7|1013
1645788000000|2022-02-25 11:20:00|2614.22|2606.52|2623.85|2616.15|2626.34|2618.64|2613.07|2605.37|937
1645788300000|2022-02-25 11:25:00|2624.45|2616.75|2626.65|2618.95|2630.63|2622.93|2620.5|2612.8|1077
1645788600000|2022-02-25 11:30:00|2626.66|2618.96|2636.52|2628.82|2637.8|2630.1|2621.92|2614.22|1059
1645788900000|2022-02-25 11:35:00|2637.24|2629.54|2643.22|2635.52|2645.2|2637.5|2632.26|2624.56|913
1645789200000|2022-02-25 11:40:00|2643.81|2636.11|2636.74|2629.04|2644.01|2636.31|2623.37|2615.67|1118
1645789500000|2022-02-25 11:45:00|2636.79|2629.09|2636.51|2628.81|2642.51|2634.81|2630.12|2622.42|1110
1645789800000|2022-02-25 11:50:00|2636.64|2628.94|2635.72|2628.02|2639.38|2631.68|2634.38|2626.68|1053
1645790100000|2022-02-25 11:55:00|2635.47|2627.77|2638.89|2631.19|2644.85|2637.15|2633.79|2626.09|1032
1645790400000|2022-02-25 12:00:00|2639.58|2631.88|2677.84|2670.14|2679.34|2671.64|2638.48|2630.78|1132
1645790700000|2022-02-25 12:05:00|2677.32|2669.62|2690.04|2682.34|2696.34|2688.64|2669.95|2662.25|1138
1645791000000|2022-02-25 12:10:00|2690.05|2682.35|2681.65|2673.95|2691.92|2684.22|2677.67|2669.97|1105
1645791300000|2022-02-25 12:15:00|2681.51|2673.81|2673.22|2665.52|2689.76|2682.06|2672.91|2665.21|1079
1645791600000|2022-02-25 12:20:00|2673.34|2665.64|2673.16|2665.46|2677.88|2670.18|2669.85|2662.15|1080
1645791900000|2022-02-25 12:25:00|2673.27|2665.57|2674.02|2666.32|2677.73|2670.03|2668.82|2661.12|1071
1645792200000|2022-02-25 12:30:00|2674.08|2666.38|2687.53|2679.83|2689.34|2681.64|2672.02|2664.32|1032
1645792500000|2022-02-25 12:35:00|2687.39|2679.69|2683.3|2675.6|2687.61|2679.91|2678.19|2670.49|1023
1645792800000|2022-02-25 12:40:00|2683.27|2675.57|2690.44|2682.74|2691.37|2683.67|2680.47|2672.77|1034
1645793100000|2022-02-25 12:45:00|2690.06|2682.36|2684.46|2676.76|2690.84|2683.14|2682.04|2674.34|964
1645793400000|2022-02-25 12:50:00|2684.27|2676.57|2713.33|2705.63|2714.11|2706.41|2683.26|2675.56|1123
1645793700000|2022-02-25 12:55:00|2713.06|2705.36|2713.73|2706.03|2717.85|2710.15|2706.25|2698.55|1146
1645794000000|2022-02-25 13:00:00|2713.75|2706.05|2710.26|2702.56|2716.75|2709.05|2707.61|2699.91|1105
1645794300000|2022-02-25 13:05:00|2710.29|2702.59|2722.17|2714.47|2723.81|2716.11|2710.22|2702.52|1107
1645794600000|2022-02-25 13:10:00|2722.21|2714.51|2717.83|2710.13|2723.34|2715.64|2716.28|2708.58|1065
1645794900000|2022-02-25 13:15:00|2717.79|2710.09|2716.77|2709.07|2718.89|2711.19|2712.04|2704.34|1015
1645795200000|2022-02-25 13:20:00|2716.83|2709.13|2725.31|2717.61|2728.45|2720.75|2716.06|2708.36|1041
1645795500000|2022-02-25 13:25:00|2724.91|2717.21|2719.23|2711.53|2725.74|2718.04|2714.77|2707.07|1066
1645795800000|2022-02-25 13:30:00|2719.32|2711.62|2732.26|2724.56|2732.41|2724.71|2714.91|2707.21|1112
1645796100000|2022-02-25 13:35:00|2732.12|2724.42|2733.94|2726.24|2737.75|2730.05|2727.56|2719.86|1127
1645796400000|2022-02-25 13:40:00|2734.06|2726.36|2728.37|2720.67|2738.44|2730.74|2725.91|2718.21|1076
1645796700000|2022-02-25 13:45:00|2728.17|2720.47|2722.98|2715.28|2731.05|2723.35|2719.93|2712.23|1080
1645797000000|2022-02-25 13:50:00|2722.95|2715.25|2708.84|2701.14|2723.37|2715.67|2707.57|2699.87|1091
1645797300000|2022-02-25 13:55:00|2709.44|2701.74|2715.97|2708.27|2717.45|2709.75|2707.82|2700.12|1067
1645797600000|2022-02-25 14:00:00|2716.74|2709.04|2705.44|2697.74|2717.66|2709.96|2698.79|2691.09|1039
1645797900000|2022-02-25 14:05:00|2705.46|2697.76|2703.31|2695.61|2708.08|2700.38|2699.56|2691.86|1010
1645798200000|2022-02-25 14:10:00|2703.23|2695.53|2706.11|2698.41|2707.53|2699.83|2700.31|2692.61|1028
1645798500000|2022-02-25 14:15:00|2706.16|2698.46|2693.72|2686.02|2707.31|2699.61|2693.4|2685.7|1065
1645798800000|2022-02-25 14:20:00|2693.78|2686.08|2698.31|2690.61|2699.43|2691.73|2692.84|2685.14|1090
1645799100000|2022-02-25 14:25:00|2698.28|2690.58|2700.36|2692.66|2701.64|2693.94|2695.05|2687.35|974
1645799400000|2022-02-25 14:30:00|2700.15|2692.45|2713.39|2705.69|2719.58|2711.88|2685.44|2677.74|937
1645799700000|2022-02-25 14:35:00|2713.65|2705.95|2705.87|2698.17|2720.51|2712.81|2699.97|2692.27|1158
1645800000000|2022-02-25 14:40:00|2705.5|2697.8|2694.66|2686.96|2712.06|2704.36|2691.76|2684.06|1126
1645800300000|2022-02-25 14:45:00|2694.34|2686.64|2705.74|2698.04|2709.53|2701.83|2694.34|2686.64|1122
1645800600000|2022-02-25 14:50:00|2705.75|2698.05|2703.8|2696.1|2709.95|2702.25|2694.81|2687.11|1106
1645800900000|2022-02-25 14:55:00|2703.82|2696.12|2686.39|2678.69|2705.42|2697.72|2684.21|2676.51|1086
1645801200000|2022-02-25 15:00:00|2686.6|2678.9|2666.67|2658.97|2689.64|2681.94|2664.1|2656.4|1165
1645801500000|2022-02-25 15:05:00|2666.69|2658.99|2682.08|2674.38|2686.66|2678.96|2662.22|2654.52|1146
1645801800000|2022-02-25 15:10:00|2682.11|2674.41|2687.06|2679.36|2692.75|2685.05|2679.42|2671.72|1103
1645802100000|2022-02-25 15:15:00|2687.26|2679.56|2702.04|2694.34|2703.72|2696.02|2683.39|2675.69|1134
1645802400000|2022-02-25 15:20:00|2701.89|2694.19|2704.83|2697.13|2710.83|2703.13|2695.26|2687.56|1152
1645802700000|2022-02-25 15:25:00|2704.61|2696.91|2714.82|2707.12|2717.39|2709.69|2702.65|2694.95|1074
1645803000000|2022-02-25 15:30:00|2714.6|2706.9|2710.46|2702.76|2717.83|2710.13|2707.68|2699.98|1063
1645803300000|2022-02-25 15:35:00|2710.47|2702.77|2703.3|2695.6|2710.47|2702.77|2700.92|2693.22|1075
1645803600000|2022-02-25 15:40:00|2703.51|2695.81|2715.6|2707.9|2715.6|2707.9|2703.48|2695.78|1106
1645803900000|2022-02-25 15:45:00|2715.91|2708.21|2730.92|2723.22|2731.29|2723.59|2712.43|2704.73|1075
1645804200000|2022-02-25 15:50:00|2731.03|2723.33|2731.1|2723.4|2734.47|2726.77|2724.53|2716.83|1115
1645804500000|2022-02-25 15:55:00|2731.12|2723.42|2739.22|2731.52|2748.25|2740.55|2729.6|2721.9|1146
1645804800000|2022-02-25 16:00:00|2739.25|2731.55|2743.05|2735.35|2750.95|2743.25|2733.56|2725.86|1130
1645805100000|2022-02-25 16:05:00|2743.03|2735.33|2732.46|2724.76|2743.07|2735.37|2725.86|2718.16|1098
1645805400000|2022-02-25 16:10:00|2732.26|2724.56|2733.09|2725.39|2742.06|2734.36|2726.58|2718.88|1076
1645805700000|2022-02-25 16:15:00|2733.21|2725.51|2729.65|2721.95|2735.02|2727.32|2722.05|2714.35|1109
1645806000000|2022-02-25 16:20:00|2729.59|2721.89|2722.35|2714.65|2730.04|2722.34|2721.8|2714.1|1058
1645806300000|2022-02-25 16:25:00|2722.22|2714.52|2715.62|2707.92|2723.88|2716.18|2713.71|2706.01|1054
1645806600000|2022-02-25 16:30:00|2715.69|2707.99|2718.53|2710.83|2719.83|2712.13|2707.46|2699.76|1068
1645806900000|2022-02-25 16:35:00|2719.05|2711.35|2718.5|2710.8|2722.53|2714.83|2714.49|2706.79|1071
1645807200000|2022-02-25 16:40:00|2718.45|2710.75|2710.45|2702.75|2720.06|2712.36|2708.6|2700.9|1069
1645807500000|2022-02-25 16:45:00|2710.38|2702.68|2715.6|2707.9|2717.28|2709.58|2710.03|2702.33|1019
1645807800000|2022-02-25 16:50:00|2715.59|2707.89|2724.29|2716.59|2725.17|2717.47|2715.28|2707.58|1037
1645808100000|2022-02-25 16:55:00|2724.25|2716.55|2731.04|2723.34|2731.72|2724.02|2724.01|2716.31|1064
1645808400000|2022-02-25 17:00:00|2730.89|2723.19|2724.27|2716.57|2736.98|2729.28|2724.24|2716.54|1102
1645808700000|2022-02-25 17:05:00|2723.54|2715.84|2713.36|2705.66|2724.16|2716.46|2711.53|2703.83|1046
1645809000000|2022-02-25 17:10:00|2713.49|2705.79|2696.22|2688.52|2716.53|2708.83|2695.04|2687.34|1094
1645809300000|2022-02-25 17:15:00|2696.29|2688.59|2711.08|2703.38|2712.21|2704.51|2689.45|2681.75|1109
1645809600000|2022-02-25 17:20:00|2711.04|2703.34|2712.96|2705.26|2715.04|2707.34|2707.21|2699.51|1030
1645809900000|2022-02-25 17:25:00|2713.1|2705.4|2720.63|2712.93|2722.38|2714.68|2711.88|2704.18|1032
1645810200000|2022-02-25 17:30:00|2720.62|2712.92|2721.08|2713.38|2729.03|2721.33|2720.22|2712.52|1081
1645810500000|2022-02-25 17:35:00|2720.89|2713.19|2716.06|2708.36|2721.17|2713.47|2713.75|2706.05|1010
1645810800000|2022-02-25 17:40:00|2716.02|2708.32|2715.35|2707.65|2720.07|2712.37|2708.5|2700.8|1004
1645811100000|2022-02-25 17:45:00|2715.29|2707.59|2701.49|2693.79|2716.78|2709.08|2701.49|2693.79|1002
1645811400000|2022-02-25 17:50:00|2701.84|2694.14|2695.48|2687.78|2704.27|2696.57|2694.57|2686.87|1088
1645811700000|2022-02-25 17:55:00|2695.49|2687.79|2697.82|2690.12|2701.78|2694.08|2694.81|2687.11|1087
1645812000000|2022-02-25 18:00:00|2697.74|2690.04|2695.9|2688.2|2705.05|2697.35|2686.18|2678.48|1091
1645812300000|2022-02-25 18:05:00|2695.56|2687.86|2674.86|2667.16|2697.22|2689.52|2672.1|2664.4|1115
1645812600000|2022-02-25 18:10:00|2675|2667.3|2679.44|2671.74|2684.17|2676.47|2673.15|2665.45|1120
1645812900000|2022-02-25 18:15:00|2679.19|2671.49|2693.07|2685.37|2693.57|2685.87|2677.44|2669.74|1088
1645813200000|2022-02-25 18:20:00|2692.91|2685.21|2687.94|2680.24|2692.97|2685.27|2686.14|2678.44|1106
1645813500000|2022-02-25 18:25:00|2687.73|2680.03|2690.9|2683.2|2693.31|2685.61|2687.26|2679.56|1065
1645813800000|2022-02-25 18:30:00|2691.01|2683.31|2691.03|2683.33|2696.31|2688.61|2690.92|2683.22|1011
1645814100000|2022-02-25 18:35:00|2691.07|2683.37|2690.87|2683.17|2692.36|2684.66|2683.56|2675.86|1029
1645814400000|2022-02-25 18:40:00|2690.89|2683.19|2693.87|2686.17|2695.89|2688.19|2689.82|2682.12|1014
1645814700000|2022-02-25 18:45:00|2693.88|2686.18|2688.68|2680.98|2695.8|2688.1|2684.73|2677.03|1059
1645815000000|2022-02-25 18:50:00|2688.67|2680.97|2682.05|2674.35|2689.12|2681.42|2681.93|2674.23|1004
1645815300000|2022-02-25 18:55:00|2682.06|2674.36|2679.99|2672.29|2682.24|2674.54|2675|2667.3|1077
1645815600000|2022-02-25 19:00:00|2679.92|2672.22|2681.57|2673.87|2685.53|2677.83|2674.04|2666.34|1076
1645815900000|2022-02-25 19:05:00|2681.63|2673.93|2676.91|2669.21|2682.88|2675.18|2671.41|2663.71|994
1645816200000|2022-02-25 19:10:00|2677.01|2669.31|2683.57|2675.87|2688.89|2681.19|2671.42|2663.72|1055
1645816500000|2022-02-25 19:15:00|2683.56|2675.86|2692.94|2685.24|2694.19|2686.49|2683.56|2675.86|1039
1645816800000|2022-02-25 19:20:00|2692.97|2685.27|2706.99|2699.29|2708.42|2700.72|2691.27|2683.57|1069
1645817100000|2022-02-25 19:25:00|2706.85|2699.15|2701.86|2694.16|2707.63|2699.93|2700.95|2693.25|1028
1645817400000|2022-02-25 19:30:00|2701.98|2694.28|2689.97|2682.27|2706.82|2699.12|2688.9|2681.2|1072
1645817700000|2022-02-25 19:35:00|2689.98|2682.28|2692.57|2684.87|2694.22|2686.52|2689.47|2681.77|1029
1645818000000|2022-02-25 19:40:00|2692.82|2685.12|2691.78|2684.08|2696.83|2689.13|2686.28|2678.58|1053
1645818300000|2022-02-25 19:45:00|2691.56|2683.86|2687.68|2679.98|2694.7|2687|2685.91|2678.21|1019
1645818600000|2022-02-25 19:50:00|2687.67|2679.97|2685.06|2677.36|2687.69|2679.99|2677.46|2669.76|1077
1645818900000|2022-02-25 19:55:00|2685.07|2677.37|2683.24|2675.54|2691.32|2683.62|2682.38|2674.68|1043
1645819200000|2022-02-25 20:00:00|2683.22|2675.52|2679.26|2671.56|2684.79|2677.09|2678.18|2670.48|1080
1645819500000|2022-02-25 20:05:00|2679.3|2671.6|2686.94|2679.24|2686.94|2679.24|2674.06|2666.36|1066
1645819800000|2022-02-25 20:10:00|2686.82|2679.12|2690.97|2683.27|2691.25|2683.55|2684.26|2676.56|1048
1645820100000|2022-02-25 20:15:00|2690.98|2683.28|2699.07|2691.37|2702.91|2695.21|2689.28|2681.58|1083
1645820400000|2022-02-25 20:20:00|2698.86|2691.16|2694.43|2686.73|2700.62|2692.92|2689.83|2682.13|1022
1645820700000|2022-02-25 20:25:00|2694.41|2686.71|2685.81|2678.11|2695.76|2688.06|2685.2|2677.5|979
1645821000000|2022-02-25 20:30:00|2685.87|2678.17|2692.23|2684.53|2701.04|2693.34|2685.1|2677.4|1099
1645821300000|2022-02-25 20:35:00|2692.32|2684.62|2699.69|2691.99|2700.82|2693.12|2688.78|2681.08|1012
1645821600000|2022-02-25 20:40:00|2699.71|2692.01|2701.25|2693.55|2706|2698.3|2696.73|2689.03|1032
1645821900000|2022-02-25 20:45:00|2701.32|2693.62|2706.97|2699.27|2707.41|2699.71|2699.49|2691.79|1080
1645822200000|2022-02-25 20:50:00|2706.86|2699.16|2721.79|2714.09|2724.31|2716.61|2706.86|2699.16|1124
1645822500000|2022-02-25 20:55:00|2722.04|2714.34|2718.67|2710.97|2722.09|2714.39|2711.68|2703.98|1024
1645822800000|2022-02-25 21:00:00|2718.37|2710.67|2711.27|2703.57|2719.36|2711.66|2710.53|2702.83|987
1645823100000|2022-02-25 21:05:00|2711.22|2703.52|2725.44|2717.74|2726.77|2719.07|2710.92|2703.22|982
1645823400000|2022-02-25 21:10:00|2725.24|2717.54|2729.87|2722.17|2734.38|2726.68|2725.24|2717.54|989
1645823700000|2022-02-25 21:15:00|2729.76|2722.06|2725.43|2717.73|2730.44|2722.74|2724.37|2716.67|889
1645824000000|2022-02-25 21:20:00|2725.44|2717.74|2722.79|2715.09|2728.48|2720.78|2722.35|2714.65|837
1645824300000|2022-02-25 21:25:00|2722.78|2715.08|2722.94|2715.24|2723.33|2715.63|2718.73|2711.03|859
1645824600000|2022-02-25 21:30:00|2722.93|2715.23|2715.11|2707.41|2724.8|2717.1|2714.64|2706.94|916
1645824900000|2022-02-25 21:35:00|2715.1|2707.4|2719.27|2711.57|2719.98|2712.28|2715.1|2707.4|851
1645825200000|2022-02-25 21:40:00|2719.26|2711.56|2715.11|2707.41|2719.49|2711.79|2714.13|2706.43|770
1645825500000|2022-02-25 21:45:00|2715.12|2707.42|2711.89|2704.19|2717.71|2710.01|2711.07|2703.37|916
1645825800000|2022-02-25 21:50:00|2712|2704.3|2713.66|2705.96|2715.16|2707.46|2708.19|2700.49|864
1645826100000|2022-02-25 21:55:00|2713.62|2705.92|2712.78|2705.08|2716.26|2708.56|2709.4|2701.7|731
1645862400000|2022-02-26 08:00:00|2797.88|2790.18|2792.65|2784.95|2798.87|2791.17|2792.01|2784.31|898
1645862700000|2022-02-26 08:05:00|2792.63|2784.93|2795.25|2787.55|2795.59|2787.89|2790.37|2782.67|745
1645863000000|2022-02-26 08:10:00|2795.28|2787.58|2798.78|2791.08|2799.69|2791.99|2790.86|2783.16|860
1645863300000|2022-02-26 08:15:00|2798.76|2791.06|2800.57|2792.87|2801.25|2793.55|2795.73|2788.03|898
1645863600000|2022-02-26 08:20:00|2800.63|2792.93|2804.94|2797.24|2820.92|2813.22|2800.57|2792.87|1107
1645863900000|2022-02-26 08:25:00|2804.87|2797.17|2803.4|2795.7|2806.17|2798.47|2799.85|2792.15|940
1645864200000|2022-02-26 08:30:00|2803.3|2795.6|2800.57|2792.87|2804.58|2796.88|2799.17|2791.47|940
1645864500000|2022-02-26 08:35:00|2800.58|2792.88|2789.86|2782.16|2802.1|2794.4|2789.86|2782.16|943
1645864800000|2022-02-26 08:40:00|2789.92|2782.22|2781.37|2773.67|2790.1|2782.4|2778.28|2770.58|1020
1645865100000|2022-02-26 08:45:00|2781.44|2773.74|2763.1|2755.4|2781.44|2773.74|2760.93|2753.23|1111
1645865400000|2022-02-26 08:50:00|2763.08|2755.38|2754.03|2746.33|2764.8|2757.1|2749.95|2742.25|1106
1645865700000|2022-02-26 08:55:00|2754.17|2746.47|2760.07|2752.37|2764.33|2756.63|2753.94|2746.24|1053
1645866000000|2022-02-26 09:00:00|2760.16|2752.46|2762.98|2755.28|2767.6|2759.9|2755.89|2748.19|1063
1645866300000|2022-02-26 09:05:00|2763.03|2755.33|2763.37|2755.67|2765.27|2757.57|2761.18|2753.48|977
1645866600000|2022-02-26 09:10:00|2763.21|2755.51|2744.68|2736.98|2765.07|2757.37|2739.59|2731.89|1042
1645866900000|2022-02-26 09:15:00|2744.73|2737.03|2757.53|2749.83|2760.15|2752.45|2734.76|2727.06|1055
1645867200000|2022-02-26 09:20:00|2757.56|2749.86|2762.39|2754.69|2762.41|2754.71|2755.62|2747.92|945
1645867500000|2022-02-26 09:25:00|2762.37|2754.67|2758.33|2750.63|2764.77|2757.07|2756.16|2748.46|979
1645867800000|2022-02-26 09:30:00|2758.4|2750.7|2763.83|2756.13|2764.8|2757.1|2756.56|2748.86|884
1645868100000|2022-02-26 09:35:00|2763.77|2756.07|2763.55|2755.85|2763.79|2756.09|2755.19|2747.49|922
1645868400000|2022-02-26 09:40:00|2763.44|2755.74|2762.62|2754.92|2763.55|2755.85|2760.9|2753.2|704
1645868700000|2022-02-26 09:45:00|2762.77|2755.07|2759.24|2751.54|2764.39|2756.69|2757.15|2749.45|830
1645869000000|2022-02-26 09:50:00|2759.23|2751.53|2752.9|2745.2|2759.56|2751.86|2752.9|2745.2|772
1645869300000|2022-02-26 09:55:00|2752.89|2745.19|2753.75|2746.05|2755.32|2747.62|2748.26|2740.56|871
1645869600000|2022-02-26 10:00:00|2753.67|2745.97|2759.95|2752.25|2759.95|2752.25|2749.53|2741.83|894
1645869900000|2022-02-26 10:05:00|2760.12|2752.42|2755.76|2748.06|2760.61|2752.91|2755.74|2748.04|817
1645870200000|2022-02-26 10:10:00|2755.72|2748.02|2758.89|2751.19|2761.83|2754.13|2754.48|2746.78|860
1645870500000|2022-02-26 10:15:00|2758.95|2751.25|2763.05|2755.35|2763.27|2755.57|2755.49|2747.79|857
1645870800000|2022-02-26 10:20:00|2763.08|2755.38|2762.71|2755.01|2764.68|2756.98|2761.57|2753.87|852
1645871100000|2022-02-26 10:25:00|2762.7|2755|2763.1|2755.4|2763.97|2756.27|2758.48|2750.78|882
1645871400000|2022-02-26 10:30:00|2763.15|2755.45|2762.94|2755.24|2765.07|2757.37|2762.23|2754.53|852
1645871700000|2022-02-26 10:35:00|2762.93|2755.23|2758.82|2751.12|2763.92|2756.22|2758.55|2750.85|719
1645872000000|2022-02-26 10:40:00|2758.84|2751.14|2760.53|2752.83|2762.21|2754.51|2756.12|2748.42|793
1645872300000|2022-02-26 10:45:00|2760.5|2752.8|2759.95|2752.25|2764.67|2756.97|2759.59|2751.89|806
1645872600000|2022-02-26 10:50:00|2760|2752.3|2774.26|2766.56|2780.46|2772.76|2759.63|2751.93|969
1645872900000|2022-02-26 10:55:00|2773.89|2766.19|2774.15|2766.45|2777.79|2770.09|2773.38|2765.68|804
1645873200000|2022-02-26 11:00:00|2774.18|2766.48|2775|2767.3|2783.64|2775.94|2773.31|2765.61|852
1645873500000|2022-02-26 11:05:00|2775.04|2767.34|2760.17|2752.47|2775.04|2767.34|2758.51|2750.81|936
1645873800000|2022-02-26 11:10:00|2760.18|2752.48|2754.47|2746.77|2760.24|2752.54|2753.74|2746.04|880
1645874100000|2022-02-26 11:15:00|2754.58|2746.88|2762.72|2755.02|2762.77|2755.07|2744.63|2736.93|988
1645874400000|2022-02-26 11:20:00|2763.19|2755.49|2758.19|2750.49|2765.21|2757.51|2758.03|2750.33|702
1645874700000|2022-02-26 11:25:00|2756.76|2749.06|2761.96|2754.26|2762.58|2754.88|2756.59|2748.89|822
1645875000000|2022-02-26 11:30:00|2761.97|2754.27|2759.63|2751.93|2767.07|2759.37|2755.96|2748.26|941
1645875300000|2022-02-26 11:35:00|2759.58|2751.88|2762.74|2755.04|2763.65|2755.95|2755.67|2747.97|892
1645875600000|2022-02-26 11:40:00|2762.75|2755.05|2763.75|2756.05|2764.35|2756.65|2760.58|2752.88|795
1645875900000|2022-02-26 11:45:00|2763.72|2756.02|2766.44|2758.74|2778.09|2770.39|2762.69|2754.99|901
1645876200000|2022-02-26 11:50:00|2766.39|2758.69|2759.22|2751.52|2767.57|2759.87|2756.97|2749.27|962
1645876500000|2022-02-26 11:55:00|2759.35|2751.65|2756.94|2749.24|2759.49|2751.79|2756.13|2748.43|850
1645876800000|2022-02-26 12:00:00|2756.95|2749.25|2748.65|2740.95|2761.27|2753.57|2748.4|2740.7|955
1645877100000|2022-02-26 12:05:00|2748.59|2740.89|2753.69|2745.99|2755.88|2748.18|2748.31|2740.61|930
1645877400000|2022-02-26 12:10:00|2753.7|2746|2764.38|2756.68|2767.37|2759.67|2751.2|2743.5|936
1645877700000|2022-02-26 12:15:00|2764.47|2756.77|2760.52|2752.82|2770.57|2762.87|2756.76|2749.06|923
1645878000000|2022-02-26 12:20:00|2760.51|2752.81|2753.17|2745.47|2760.63|2752.93|2751.77|2744.07|896
1645878300000|2022-02-26 12:25:00|2753.16|2745.46|2750.11|2742.41|2754.97|2747.27|2749.14|2741.44|861
1645878600000|2022-02-26 12:30:00|2750.29|2742.59|2753.52|2745.82|2758.99|2751.29|2748.1|2740.4|920
1645878900000|2022-02-26 12:35:00|2753.51|2745.81|2759.76|2752.06|2759.95|2752.25|2753.28|2745.58|888
1645879200000|2022-02-26 12:40:00|2759.87|2752.17|2757.46|2749.76|2761.56|2753.86|2756.3|2748.6|889
1645879500000|2022-02-26 12:45:00|2757.44|2749.74|2754.93|2747.23|2761.06|2753.36|2754.03|2746.33|924
1645879800000|2022-02-26 12:50:00|2754.95|2747.25|2762.65|2754.95|2764.51|2756.81|2754.88|2747.18|982
1645880100000|2022-02-26 12:55:00|2762.69|2754.99|2767.64|2759.94|2768.38|2760.68|2760.5|2752.8|902
1645880400000|2022-02-26 13:00:00|2767.67|2759.97|2766.09|2758.39|2774.53|2766.83|2766.01|2758.31|990
1645880700000|2022-02-26 13:05:00|2766.08|2758.38|2776.58|2768.88|2778.62|2770.92|2764.8|2757.1|976
1645881000000|2022-02-26 13:10:00|2776.65|2768.95|2789.64|2781.94|2790|2782.3|2774.87|2767.17|1048
1645881300000|2022-02-26 13:15:00|2789.73|2782.03|2783.97|2776.27|2790.32|2782.62|2779.76|2772.06|1018
1645881600000|2022-02-26 13:20:00|2783.7|2776|2779.46|2771.76|2783.7|2776|2775.87|2768.17|941
1645881900000|2022-02-26 13:25:00|2779.4|2771.7|2780.64|2772.94|2784.57|2776.87|2777.03|2769.33|930
1645882200000|2022-02-26 13:30:00|2780.69|2772.99|2777.14|2769.44|2785.9|2778.2|2776.71|2769.01|941
1645882500000|2022-02-26 13:35:00|2777.13|2769.43|2778.07|2770.37|2778.96|2771.26|2773.71|2766.01|860
1645882800000|2022-02-26 13:40:00|2778.08|2770.38|2782.1|2774.4|2782.46|2774.76|2776.56|2768.86|859
1645883100000|2022-02-26 13:45:00|2782.15|2774.45|2777.59|2769.89|2790.69|2782.99|2776.75|2769.05|969
1645883400000|2022-02-26 13:50:00|2777.61|2769.91|2780.58|2772.88|2780.58|2772.88|2769.78|2762.08|904
1645883700000|2022-02-26 13:55:00|2780.45|2772.75|2776.94|2769.24|2780.85|2773.15|2773.81|2766.11|905
1645884000000|2022-02-26 14:00:00|2776.92|2769.22|2784.66|2776.96|2786.02|2778.32|2774.46|2766.76|982
1645884300000|2022-02-26 14:05:00|2784.6|2776.9|2781.16|2773.46|2784.82|2777.12|2777.27|2769.57|916
1645884600000|2022-02-26 14:10:00|2781.14|2773.44|2773.63|2765.93|2781.14|2773.44|2773.25|2765.55|945
1645884900000|2022-02-26 14:15:00|2773.61|2765.91|2781.31|2773.61|2781.68|2773.98|2764.32|2756.62|1020
1645885200000|2022-02-26 14:20:00|2781.21|2773.51|2776.98|2769.28|2783.99|2776.29|2776.1|2768.4|922
1645885500000|2022-02-26 14:25:00|2777.05|2769.35|2779.93|2772.23|2780.26|2772.56|2774.31|2766.61|927
1645885800000|2022-02-26 14:30:00|2780|2772.3|2794.19|2786.49|2799.35|2791.65|2778.04|2770.34|998
1645886100000|2022-02-26 14:35:00|2794.07|2786.37|2788.9|2781.2|2794.49|2786.79|2786.61|2778.91|1020
1645886400000|2022-02-26 14:40:00|2788.87|2781.17|2780.29|2772.59|2790.87|2783.17|2780.29|2772.59|957
1645886700000|2022-02-26 14:45:00|2780.26|2772.56|2784.4|2776.7|2786.49|2778.79|2775.32|2767.62|939
1645887000000|2022-02-26 14:50:00|2784.45|2776.75|2782.77|2775.07|2785.08|2777.38|2781.32|2773.62|816
1645887300000|2022-02-26 14:55:00|2782.79|2775.09|2788.62|2780.92|2792.59|2784.89|2782.61|2774.91|915
1645887600000|2022-02-26 15:00:00|2788.58|2780.88|2787.55|2779.85|2791.34|2783.64|2786.14|2778.44|879
1645887900000|2022-02-26 15:05:00|2787.67|2779.97|2793.4|2785.7|2793.61|2785.91|2785.7|2778|967
1645888200000|2022-02-26 15:10:00|2793.38|2785.68|2787.26|2779.56|2799.2|2791.5|2786.36|2778.66|990
1645888500000|2022-02-26 15:15:00|2787.25|2779.55|2790.5|2782.8|2791.68|2783.98|2786.27|2778.57|913
1645888800000|2022-02-26 15:20:00|2790.73|2783.03|2794.33|2786.63|2796.48|2788.78|2789.61|2781.91|958
1645889100000|2022-02-26 15:25:00|2794.32|2786.62|2794.54|2786.84|2803.07|2795.37|2791.15|2783.45|953
1645889400000|2022-02-26 15:30:00|2794.5|2786.8|2800.41|2792.71|2802.82|2795.12|2793.49|2785.79|985
1645889700000|2022-02-26 15:35:00|2800.42|2792.72|2808.82|2801.12|2812.77|2805.07|2799.01|2791.31|1010
1645890000000|2022-02-26 15:40:00|2808.89|2801.19|2799.34|2791.64|2809.95|2802.25|2797.31|2789.61|985
1645890300000|2022-02-26 15:45:00|2799.3|2791.6|2795.76|2788.06|2800.53|2792.83|2795.07|2787.37|1006
1645890600000|2022-02-26 15:50:00|2795.9|2788.2|2796.03|2788.33|2798.35|2790.65|2793.46|2785.76|820
1645890900000|2022-02-26 15:55:00|2796.02|2788.32|2790.67|2782.97|2796.76|2789.06|2788.89|2781.19|971
1645891200000|2022-02-26 16:00:00|2790.72|2783.02|2794.86|2787.16|2795.52|2787.82|2786.55|2778.85|972
1645891500000|2022-02-26 16:05:00|2794.93|2787.23|2798.94|2791.24|2799.78|2792.08|2794.92|2787.22|993
1645891800000|2022-02-26 16:10:00|2798.92|2791.22|2794.89|2787.19|2800.15|2792.45|2793.83|2786.13|859
1645892100000|2022-02-26 16:15:00|2794.94|2787.24|2792.15|2784.45|2794.96|2787.26|2791.22|2783.52|895
1645892400000|2022-02-26 16:20:00|2792.11|2784.41|2795.7|2788|2798.26|2790.56|2791.36|2783.66|926
1645892700000|2022-02-26 16:25:00|2795.71|2788.01|2794.51|2786.81|2795.71|2788.01|2791.72|2784.02|877
1645893000000|2022-02-26 16:30:00|2794.57|2786.87|2791.15|2783.45|2795.87|2788.17|2790.58|2782.88|926
1645893300000|2022-02-26 16:35:00|2791.1|2783.4|2793.32|2785.62|2794.02|2786.32|2789.73|2782.03|983
1645893600000|2022-02-26 16:40:00|2793.29|2785.59|2792.94|2785.24|2794.99|2787.29|2791.85|2784.15|910
1645893900000|2022-02-26 16:45:00|2793.03|2785.33|2799.14|2791.44|2801.46|2793.76|2789.76|2782.06|1005
1645894200000|2022-02-26 16:50:00|2799.19|2791.49|2795.7|2788|2803.89|2796.19|2794.41|2786.71|997
1645894500000|2022-02-26 16:55:00|2795.53|2787.83|2796|2788.3|2798.41|2790.71|2794.92|2787.22|922
1645894800000|2022-02-26 17:00:00|2795.99|2788.29|2794.62|2786.92|2799.07|2791.37|2793.32|2785.62|872
1645895100000|2022-02-26 17:05:00|2794.65|2786.95|2794.22|2786.52|2797.67|2789.97|2793.3|2785.6|894
1645895400000|2022-02-26 17:10:00|2794.14|2786.44|2797.57|2789.87|2799.02|2791.32|2792.12|2784.42|918
1645895700000|2022-02-26 17:15:00|2797.54|2789.84|2799.45|2791.75|2799.74|2792.04|2794.55|2786.85|804
1645896000000|2022-02-26 17:20:00|2799.24|2791.54|2797.89|2790.19|2801.62|2793.92|2797.32|2789.62|901
1645896300000|2022-02-26 17:25:00|2797.88|2790.18|2791.15|2783.45|2798.37|2790.67|2790.87|2783.17|892
1645896600000|2022-02-26 17:30:00|2791.13|2783.43|2789.38|2781.68|2792.4|2784.7|2788.13|2780.43|811
1645896900000|2022-02-26 17:35:00|2789.31|2781.61|2796.73|2789.03|2797.93|2790.23|2789.08|2781.38|878
1645897200000|2022-02-26 17:40:00|2796.75|2789.05|2797.13|2789.43|2798.1|2790.4|2794.38|2786.68|883
1645897500000|2022-02-26 17:45:00|2796.99|2789.29|2797.78|2790.08|2799.92|2792.22|2796.7|2789|869
1645897800000|2022-02-26 17:50:00|2797.79|2790.09|2799.41|2791.71|2800.58|2792.88|2796.53|2788.83|819
1645898100000|2022-02-26 17:55:00|2799.38|2791.68|2796.78|2789.08|2799.46|2791.76|2795.72|2788.02|930
1645898400000|2022-02-26 18:00:00|2796.77|2789.07|2790.46|2782.76|2797.78|2790.08|2789.42|2781.72|888
1645898700000|2022-02-26 18:05:00|2790.34|2782.64|2787.3|2779.6|2790.81|2783.11|2786.37|2778.67|901
1645899000000|2022-02-26 18:10:00|2787.2|2779.5|2786.2|2778.5|2788.8|2781.1|2785.92|2778.22|841
1645899300000|2022-02-26 18:15:00|2786.13|2778.43|2778.82|2771.12|2787.46|2779.76|2778.35|2770.65|1025
1645899600000|2022-02-26 18:20:00|2778.83|2771.13|2774.61|2766.91|2779.06|2771.36|2771.03|2763.33|1039
1645899900000|2022-02-26 18:25:00|2774.56|2766.86|2779.03|2771.33|2779.5|2771.8|2773.09|2765.39|927
1645900200000|2022-02-26 18:30:00|2778.96|2771.26|2784.01|2776.31|2784.29|2776.59|2775.66|2767.96|922
1645900500000|2022-02-26 18:35:00|2784.02|2776.32|2781.95|2774.25|2784.57|2776.87|2780.95|2773.25|662
1645900800000|2022-02-26 18:40:00|2781.94|2774.24|2783.43|2775.73|2784.95|2777.25|2780.76|2773.06|726
1645901100000|2022-02-26 18:45:00|2783.41|2775.71|2790.46|2782.76|2791.32|2783.62|2783.12|2775.42|892
1645901400000|2022-02-26 18:50:00|2790.45|2782.75|2796.79|2789.09|2798.32|2790.62|2788.44|2780.74|907
1645901700000|2022-02-26 18:55:00|2796.83|2789.13|2799.26|2791.56|2799.42|2791.72|2794.02|2786.32|843
1645902000000|2022-02-26 19:00:00|2799.27|2791.57|2822.52|2814.82|2822.98|2815.28|2798.47|2790.77|1040
1645902300000|2022-02-26 19:05:00|2822.54|2814.84|2821.2|2813.5|2822.85|2815.15|2815.45|2807.75|982
1645902600000|2022-02-26 19:10:00|2821.19|2813.49|2827.65|2819.95|2832.02|2824.32|2816.51|2808.81|995
1645902900000|2022-02-26 19:15:00|2827.69|2819.99|2825.44|2817.74|2837.48|2829.78|2825.2|2817.5|1006
1645903200000|2022-02-26 19:20:00|2825.26|2817.56|2823|2815.3|2825.84|2818.14|2820.99|2813.29|933
1645903500000|2022-02-26 19:25:00|2822.96|2815.26|2827.96|2820.26|2835.93|2828.23|2820.11|2812.41|993
1645903800000|2022-02-26 19:30:00|2828.01|2820.31|2825.34|2817.64|2828.72|2821.02|2823.7|2816|951
1645904100000|2022-02-26 19:35:00|2825.29|2817.59|2829.81|2822.11|2831.19|2823.49|2825.23|2817.53|969
1645904400000|2022-02-26 19:40:00|2829.78|2822.08|2827.73|2820.03|2829.78|2822.08|2825.45|2817.75|838
1645904700000|2022-02-26 19:45:00|2827.75|2820.05|2822.9|2815.2|2827.76|2820.06|2820.79|2813.09|911
1645905000000|2022-02-26 19:50:00|2822.93|2815.23|2819.71|2812.01|2824.26|2816.56|2818.84|2811.14|908
1645905300000|2022-02-26 19:55:00|2819.49|2811.79|2814.54|2806.84|2820.11|2812.41|2814.2|2806.5|858
1645905600000|2022-02-26 20:00:00|2814.5|2806.8|2820.01|2812.31|2822.74|2815.04|2813.86|2806.16|904
1645905900000|2022-02-26 20:05:00|2820|2812.3|2819.95|2812.25|2821.66|2813.96|2814.74|2807.04|862
1645906200000|2022-02-26 20:10:00|2819.73|2812.03|2820.41|2812.71|2821.92|2814.22|2817.01|2809.31|869
1645906500000|2022-02-26 20:15:00|2820.4|2812.7|2821.91|2814.21|2822.1|2814.4|2817.39|2809.69|890
1645906800000|2022-02-26 20:20:00|2821.94|2814.24|2820.51|2812.81|2822.28|2814.58|2819.49|2811.79|798
1645907100000|2022-02-26 20:25:00|2820.52|2812.82|2827.57|2819.87|2829.9|2822.2|2819.63|2811.93|902
1645907400000|2022-02-26 20:30:00|2827.59|2819.89|2827.07|2819.37|2828.85|2821.15|2825.7|2818|865
1645907700000|2022-02-26 20:35:00|2827.1|2819.4|2826.12|2818.42|2827.57|2819.87|2824.91|2817.21|745
1645908000000|2022-02-26 20:40:00|2826.1|2818.4|2828.51|2820.81|2830.01|2822.31|2824.62|2816.92|695
1645908300000|2022-02-26 20:45:00|2828.54|2820.84|2831.51|2823.81|2833.15|2825.45|2827.77|2820.07|868
1645908600000|2022-02-26 20:50:00|2831.36|2823.66|2837.62|2829.92|2838.99|2831.29|2828.96|2821.26|873
1645908900000|2022-02-26 20:55:00|2837.68|2829.98|2828.95|2821.25|2838.8|2831.1|2828.91|2821.21|924
1645909200000|2022-02-26 21:00:00|2828.93|2821.23|2830.07|2822.37|2830.43|2822.73|2826.91|2819.21|862
1645909500000|2022-02-26 21:05:00|2830.11|2822.41|2831.38|2823.68|2831.54|2823.84|2826.92|2819.22|823
1645909800000|2022-02-26 21:10:00|2831.36|2823.66|2849.93|2842.23|2852.25|2844.55|2831.32|2823.62|995
1645910100000|2022-02-26 21:15:00|2849.95|2842.25|2844.68|2836.98|2850.09|2842.39|2838.99|2831.29|984
1645910400000|2022-02-26 21:20:00|2844.73|2837.03|2854.55|2846.85|2855.96|2848.26|2844.72|2837.02|1036
1645910700000|2022-02-26 21:25:00|2854.53|2846.83|2858.8|2851.1|2860.36|2852.66|2853.84|2846.14|962
1645911000000|2022-02-26 21:30:00|2858.82|2851.12|2837.5|2829.8|2859.68|2851.98|2836.04|2828.34|1055
1645911300000|2022-02-26 21:35:00|2837.52|2829.82|2837.28|2829.58|2839.02|2831.32|2833.99|2826.29|901
1645911600000|2022-02-26 21:40:00|2837.42|2829.72|2838.01|2830.31|2840.25|2832.55|2837.17|2829.47|849
1645911900000|2022-02-26 21:45:00|2837.79|2830.09|2833.15|2825.45|2837.79|2830.09|2828.54|2820.84|918
1645912200000|2022-02-26 21:50:00|2833.01|2825.31|2828.04|2820.34|2833.02|2825.32|2824.49|2816.79|939
1645912500000|2022-02-26 21:55:00|2828.03|2820.33|2830.14|2822.44|2831.3|2823.6|2827.13|2819.43|923
1645912800000|2022-02-26 22:00:00|2830.12|2822.42|2821.95|2814.25|2832.09|2824.39|2816.1|2808.4|1023
1645913100000|2022-02-26 22:05:00|2821.92|2814.22|2821.49|2813.79|2823.02|2815.32|2819.02|2811.32|880
1645913400000|2022-02-26 22:10:00|2821.55|2813.85|2819.56|2811.86|2822.77|2815.07|2819.4|2811.7|833
1645913700000|2022-02-26 22:15:00|2819.69|2811.99|2804.38|2796.68|2821.16|2813.46|2801.4|2793.7|938
1645914000000|2022-02-26 22:20:00|2804.33|2796.63|2811.07|2803.37|2811.34|2803.64|2799.57|2791.87|989
1645914300000|2022-02-26 22:25:00|2811.2|2803.5|2809.43|2801.73|2814.57|2806.87|2809.32|2801.62|920
1645914600000|2022-02-26 22:30:00|2809.4|2801.7|2816.47|2808.77|2816.47|2808.77|2809.1|2801.4|794
1645914900000|2022-02-26 22:35:00|2816.46|2808.76|2815.9|2808.2|2818.39|2810.69|2815.78|2808.08|372
1645915200000|2022-02-26 22:40:00|2816.36|2808.66|2808.58|2800.88|2816.39|2808.69|2803.47|2795.77|728
1645915500000|2022-02-26 22:45:00|2808.59|2800.89|2809.56|2801.86|2812.55|2804.85|2806.84|2799.14|895
1645915800000|2022-02-26 22:50:00|2809.63|2801.93|2807.44|2799.74|2811.94|2804.24|2806.78|2799.08|886
1645916100000|2022-02-26 22:55:00|2807.48|2799.78|2799.63|2791.93|2808.98|2801.28|2794.5|2786.8|951
1645916400000|2022-02-26 23:00:00|2799.68|2791.98|2786.29|2778.59|2800.16|2792.46|2783.58|2775.88|1041
1645916700000|2022-02-26 23:05:00|2786.24|2778.54|2788.32|2780.62|2789.11|2781.41|2779.86|2772.16|1046
1645917000000|2022-02-26 23:10:00|2788.07|2780.37|2783.41|2775.71|2793.66|2785.96|2783.27|2775.57|976
1645917300000|2022-02-26 23:15:00|2783.45|2775.75|2787.74|2780.04|2789.85|2782.15|2783.45|2775.75|926
1645917600000|2022-02-26 23:20:00|2787.42|2779.72|2787.87|2780.17|2790.93|2783.23|2787|2779.3|846
1645917900000|2022-02-26 23:25:00|2787.82|2780.12|2785.38|2777.68|2790.96|2783.26|2782.31|2774.61|917
1645918200000|2022-02-26 23:30:00|2784.64|2776.94|2780.54|2772.84|2785|2777.3|2773.48|2765.78|1009
1645918500000|2022-02-26 23:35:00|2780.5|2772.8|2778.36|2770.66|2783.07|2775.37|2778.19|2770.49|900
1645918800000|2022-02-26 23:40:00|2778.35|2770.65|2774.74|2767.04|2778.37|2770.67|2770.33|2762.63|918
1645919100000|2022-02-26 23:45:00|2774.73|2767.03|2774.97|2767.27|2781.71|2774.01|2773.45|2765.75|897
1645919400000|2022-02-26 23:50:00|2774.98|2767.28|2780.64|2772.94|2781.29|2773.59|2773.08|2765.38|903
1645919700000|2022-02-26 23:55:00|2780.57|2772.87|2783.98|2776.28|2786.98|2779.28|2780.52|2772.82|881
1645920000000|2022-02-27 00:00:00|2783.87|2776.17|2782.13|2774.43|2787.26|2779.56|2781.1|2773.4|917
1645920300000|2022-02-27 00:05:00|2782.15|2774.45|2785.48|2777.78|2789.87|2782.17|2780.04|2772.34|941
1645920600000|2022-02-27 00:10:00|2785.47|2777.77|2792.78|2785.08|2792.97|2785.27|2784.99|2777.29|974
1645920900000|2022-02-27 00:15:00|2792.87|2785.17|2791.76|2784.06|2794.92|2787.22|2790.11|2782.41|849
1645921200000|2022-02-27 00:20:00|2791.7|2784|2780.97|2773.27|2791.75|2784.05|2780.9|2773.2|951
1645921500000|2022-02-27 00:25:00|2781.04|2773.34|2765.27|2757.57|2781.04|2773.34|2763.97|2756.27|978
1645921800000|2022-02-27 00:30:00|2765.26|2757.56|2756.41|2748.71|2765.26|2757.56|2748.09|2740.39|1102
1645922100000|2022-02-27 00:35:00|2756.06|2748.36|2748.17|2740.47|2760.47|2752.77|2747.26|2739.56|1084
1645922400000|2022-02-27 00:40:00|2748.21|2740.51|2756.14|2748.44|2757.32|2749.62|2748.21|2740.51|1021
1645922700000|2022-02-27 00:45:00|2756.08|2748.38|2754.17|2746.47|2757.85|2750.15|2750.32|2742.62|975
1645923000000|2022-02-27 00:50:00|2754.11|2746.41|2757.66|2749.96|2760.52|2752.82|2753.98|2746.28|942
1645923300000|2022-02-27 00:55:00|2757.65|2749.95|2753.1|2745.4|2764.12|2756.42|2752.7|2745|971
1645923600000|2022-02-27 01:00:00|2752.89|2745.19|2746.28|2738.58|2758.29|2750.59|2745.77|2738.07|1033
1645923900000|2022-02-27 01:05:00|2746.16|2738.46|2721.54|2713.84|2746.23|2738.53|2719.37|2711.67|1128
1645924200000|2022-02-27 01:10:00|2721.47|2713.77|2719.35|2711.65|2721.53|2713.83|2711.54|2703.84|1097
1645924500000|2022-02-27 01:15:00|2719.36|2711.66|2721.12|2713.42|2726.9|2719.2|2715.71|2708.01|1035
1645924800000|2022-02-27 01:20:00|2721.14|2713.44|2721.81|2714.11|2725.01|2717.31|2720.54|2712.84|1036
1645925100000|2022-02-27 01:25:00|2721.75|2714.05|2706.3|2698.6|2723.85|2716.15|2705.68|2697.98|1056
1645925400000|2022-02-27 01:30:00|2706.46|2698.76|2712.51|2704.81|2715.87|2708.17|2705.01|2697.31|1040
1645925700000|2022-02-27 01:35:00|2712.23|2704.53|2706.78|2699.08|2714.82|2707.12|2700.91|2693.21|1079
1645926000000|2022-02-27 01:40:00|2706.82|2699.12|2714.89|2707.19|2715.22|2707.52|2706.65|2698.95|996
1645926300000|2022-02-27 01:45:00|2714.87|2707.17|2713.64|2705.94|2716.96|2709.26|2711.36|2703.66|979
1645926600000|2022-02-27 01:50:00|2713.62|2705.92|2706.99|2699.29|2713.64|2705.94|2702.49|2694.79|1037
1645926900000|2022-02-27 01:55:00|2706.98|2699.28|2687.54|2679.84|2712.96|2705.26|2687.33|2679.63|1082
1645927200000|2022-02-27 02:00:00|2687.58|2679.88|2698.1|2690.4|2698.86|2691.16|2684.89|2677.19|1036
1645927500000|2022-02-27 02:05:00|2698.14|2690.44|2706.89|2699.19|2707.8|2700.1|2697.8|2690.1|957
1645927800000|2022-02-27 02:10:00|2706.98|2699.28|2711.83|2704.13|2711.83|2704.13|2705.07|2697.37|925
1645928100000|2022-02-27 02:15:00|2711.82|2704.12|2711.22|2703.52|2718.63|2710.93|2707.25|2699.55|1028
1645928400000|2022-02-27 02:20:00|2711.17|2703.47|2701.05|2693.35|2711.69|2703.99|2695.03|2687.33|1042
1645928700000|2022-02-27 02:25:00|2701.07|2693.37|2707.48|2699.78|2707.78|2700.08|2699.46|2691.76|938
1645929000000|2022-02-27 02:30:00|2707.54|2699.84|2713.02|2705.32|2714.24|2706.54|2706.11|2698.41|948
1645929300000|2022-02-27 02:35:00|2713.04|2705.34|2709.49|2701.79|2713.04|2705.34|2709.26|2701.56|940
1645929600000|2022-02-27 02:40:00|2709.54|2701.84|2711.91|2704.21|2712.11|2704.41|2709.16|2701.46|868
1645929900000|2022-02-27 02:45:00|2711.82|2704.12|2713.37|2705.67|2713.4|2705.7|2708.06|2700.36|898
1645930200000|2022-02-27 02:50:00|2713.4|2705.7|2712.46|2704.76|2713.47|2705.77|2708.51|2700.81|844
1645930500000|2022-02-27 02:55:00|2712.44|2704.74|2715.09|2707.39|2717.25|2709.55|2712.29|2704.59|884
1645930800000|2022-02-27 03:00:00|2715.08|2707.38|2720.14|2712.44|2720.43|2712.73|2713.6|2705.9|914
1645931100000|2022-02-27 03:05:00|2720.15|2712.45|2720.14|2712.44|2723.17|2715.47|2718.34|2710.64|985
1645931400000|2022-02-27 03:10:00|2720.07|2712.37|2720.03|2712.33|2724.9|2717.2|2717.63|2709.93|961
1645931700000|2022-02-27 03:15:00|2720.04|2712.34|2718.33|2710.63|2722.01|2714.31|2717.93|2710.23|945
1645932000000|2022-02-27 03:20:00|2718.32|2710.62|2725.66|2717.96|2726.44|2718.74|2718.29|2710.59|857
1645932300000|2022-02-27 03:25:00|2725.67|2717.97|2728.5|2720.8|2732.67|2724.97|2725.64|2717.94|915
1645932600000|2022-02-27 03:30:00|2728.49|2720.79|2723.65|2715.95|2730.3|2722.6|2722.51|2714.81|943
1645932900000|2022-02-27 03:35:00|2723.66|2715.96|2724.23|2716.53|2724.96|2717.26|2721.88|2714.18|807
1645933200000|2022-02-27 03:40:00|2724.24|2716.54|2723.22|2715.52|2724.64|2716.94|2721.71|2714.01|816
1645933500000|2022-02-27 03:45:00|2723.2|2715.5|2723.7|2716|2724.33|2716.63|2722.2|2714.5|876
1645933800000|2022-02-27 03:50:00|2723.65|2715.95|2723.04|2715.34|2725.12|2717.42|2721.58|2713.88|912
1645934100000|2022-02-27 03:55:00|2722.9|2715.2|2721.79|2714.09|2723.42|2715.72|2719.81|2712.11|748
1645934400000|2022-02-27 04:00:00|2721.84|2714.14|2715.67|2707.97|2721.84|2714.14|2713.1|2705.4|868
1645934700000|2022-02-27 04:05:00|2715.66|2707.96|2714.3|2706.6|2717.65|2709.95|2711.67|2703.97|840
1645935000000|2022-02-27 04:10:00|2714.42|2706.72|2715.55|2707.85|2716.1|2708.4|2713.76|2706.06|726
1645935300000|2022-02-27 04:15:00|2715.57|2707.87|2711.54|2703.84|2716.95|2709.25|2711.54|2703.84|812
1645935600000|2022-02-27 04:20:00|2711.53|2703.83|2713.07|2705.37|2714.54|2706.84|2711.24|2703.54|619
1645935900000|2022-02-27 04:25:00|2713.06|2705.36|2723.66|2715.96|2725.52|2717.82|2713.06|2705.36|864
1645936200000|2022-02-27 04:30:00|2723.67|2715.97|2716.82|2709.12|2724.61|2716.91|2715.87|2708.17|835
1645936500000|2022-02-27 04:35:00|2716.81|2709.11|2717.5|2709.8|2717.95|2710.25|2715.33|2707.63|781
1645936800000|2022-02-27 04:40:00|2717.49|2709.79|2715.77|2708.07|2717.82|2710.12|2713.68|2705.98|797
1645937100000|2022-02-27 04:45:00|2715.7|2708|2713.18|2705.48|2719.16|2711.46|2712.75|2705.05|788
1645937400000|2022-02-27 04:50:00|2713.21|2705.51|2707.5|2699.8|2714.23|2706.53|2705.89|2698.19|851
1645937700000|2022-02-27 04:55:00|2707.52|2699.82|2711.21|2703.51|2712.33|2704.63|2707.49|2699.79|707
1645938000000|2022-02-27 05:00:00|2711.13|2703.43|2705.95|2698.25|2712.21|2704.51|2703.35|2695.65|958
1645938300000|2022-02-27 05:05:00|2705.87|2698.17|2716.46|2708.76|2716.46|2708.76|2705.61|2697.91|886
1645938600000|2022-02-27 05:10:00|2716.52|2708.82|2717.88|2710.18|2720.96|2713.26|2713.76|2706.06|885
1645938900000|2022-02-27 05:15:00|2717.84|2710.14|2719.03|2711.33|2723.19|2715.49|2717.62|2709.92|868
1645939200000|2022-02-27 05:20:00|2719.06|2711.36|2722.19|2714.49|2722.9|2715.2|2716.58|2708.88|783
1645939500000|2022-02-27 05:25:00|2722.14|2714.44|2718.41|2710.71|2722.62|2714.92|2717.94|2710.24|803
1645939800000|2022-02-27 05:30:00|2718.47|2710.77|2718.2|2710.5|2719.89|2712.19|2716.47|2708.77|672
1645940100000|2022-02-27 05:35:00|2718.17|2710.47|2723.22|2715.52|2723.95|2716.25|2717.39|2709.69|832
1645940400000|2022-02-27 05:40:00|2723.29|2715.59|2726.15|2718.45|2726.97|2719.27|2722.24|2714.54|840
1645940700000|2022-02-27 05:45:00|2726.12|2718.42|2722.7|2715|2728.42|2720.72|2722.41|2714.71|900
1645941000000|2022-02-27 05:50:00|2722.57|2714.87|2718.97|2711.27|2725.48|2717.78|2717.7|2710|853
1645941300000|2022-02-27 05:55:00|2718.94|2711.24|2713.9|2706.2|2718.96|2711.26|2713.73|2706.03|839
1645941600000|2022-02-27 06:00:00|2713.91|2706.21|2721.88|2714.18|2722.47|2714.77|2713.45|2705.75|842
1645941900000|2022-02-27 06:05:00|2721.87|2714.17|2724.69|2716.99|2724.97|2717.27|2721.49|2713.79|891
1645942200000|2022-02-27 06:10:00|2724.64|2716.94|2726.4|2718.7|2727.44|2719.74|2724.19|2716.49|886
1645942500000|2022-02-27 06:15:00|2726.36|2718.66|2725.47|2717.77|2726.94|2719.24|2723.79|2716.09|720
1645942800000|2022-02-27 06:20:00|2725.46|2717.76|2730.04|2722.34|2730.78|2723.08|2723.73|2716.03|746
1645943100000|2022-02-27 06:25:00|2730.03|2722.33|2735.89|2728.19|2739.81|2732.11|2729.51|2721.81|903
1645943400000|2022-02-27 06:30:00|2735.9|2728.2|2738.28|2730.58|2740.64|2732.94|2735.9|2728.2|862
1645943700000|2022-02-27 06:35:00|2738.26|2730.56|2735.42|2727.72|2738.94|2731.24|2734.46|2726.76|721
1645944000000|2022-02-27 06:40:00|2735.38|2727.68|2735.6|2727.9|2737.62|2729.92|2734.83|2727.13|690
1645944300000|2022-02-27 06:45:00|2735.61|2727.91|2733.96|2726.26|2735.94|2728.24|2733.22|2725.52|723
1645944600000|2022-02-27 06:50:00|2733.98|2726.28|2734.27|2726.57|2735.06|2727.36|2732.4|2724.7|739
1645944900000|2022-02-27 06:55:00|2734.24|2726.54|2737.65|2729.95|2741.8|2734.1|2734.24|2726.54|957
1645945200000|2022-02-27 07:00:00|2737.64|2729.94|2744.08|2736.38|2744.17|2736.47|2737.42|2729.72|838
1645945500000|2022-02-27 07:05:00|2744.09|2736.39|2741.29|2733.59|2744.5|2736.8|2739.55|2731.85|782
1645945800000|2022-02-27 07:10:00|2741.3|2733.6|2744.26|2736.56|2745.23|2737.53|2740.35|2732.65|806
1645946100000|2022-02-27 07:15:00|2744.34|2736.64|2745.99|2738.29|2747.06|2739.36|2742.87|2735.17|833
1645946400000|2022-02-27 07:20:00|2746.06|2738.36|2749.36|2741.66|2749.52|2741.82|2745.17|2737.47|807
1645946700000|2022-02-27 07:25:00|2749.39|2741.69|2746.73|2739.03|2749.52|2741.82|2745.91|2738.21|861
1645947000000|2022-02-27 07:30:00|2746.77|2739.07|2749.31|2741.61|2749.31|2741.61|2743.03|2735.33|839
1645947300000|2022-02-27 07:35:00|2748.98|2741.28|2748.02|2740.32|2749.55|2741.85|2747.39|2739.69|857
1645947600000|2022-02-27 07:40:00|2747.91|2740.21|2747.28|2739.58|2748.04|2740.34|2745.05|2737.35|737
1645947900000|2022-02-27 07:45:00|2747.17|2739.47|2741.85|2734.15|2747.28|2739.58|2741.55|2733.85|817
1645948200000|2022-02-27 07:50:00|2741.76|2734.06|2743.51|2735.81|2744.7|2737|2741.37|2733.67|860
1645948500000|2022-02-27 07:55:00|2743.5|2735.8|2742.13|2734.43|2744.18|2736.48|2742.13|2734.43|834
1645948800000|2022-02-27 08:00:00|2742.09|2734.39|2740.87|2733.17|2744.68|2736.98|2740.48|2732.78|848
1645949100000|2022-02-27 08:05:00|2740.86|2733.16|2733.65|2725.95|2741.07|2733.37|2733.6|2725.9|888
1645949400000|2022-02-27 08:10:00|2733.49|2725.79|2736.46|2728.76|2737.14|2729.44|2732.32|2724.62|795
1645949700000|2022-02-27 08:15:00|2736.44|2728.74|2730.04|2722.34|2736.84|2729.14|2728.06|2720.36|867
1645950000000|2022-02-27 08:20:00|2730.1|2722.4|2732.28|2724.58|2733.41|2725.71|2729.92|2722.22|785
1645950300000|2022-02-27 08:25:00|2732.27|2724.57|2741.99|2734.29|2743.88|2736.18|2732.25|2724.55|829
1645950600000|2022-02-27 08:30:00|2741.9|2734.2|2748.86|2741.16|2751.1|2743.4|2741.62|2733.92|925
1645950900000|2022-02-27 08:35:00|2748.82|2741.12|2746.69|2738.99|2748.9|2741.2|2744.16|2736.46|888
1645951200000|2022-02-27 08:40:00|2746.56|2738.86|2733.08|2725.38|2746.83|2739.13|2730.34|2722.64|973
1645951500000|2022-02-27 08:45:00|2733.06|2725.36|2748.41|2740.71|2750.71|2743.01|2730.96|2723.26|1010
1645951800000|2022-02-27 08:50:00|2748.45|2740.75|2749.12|2741.42|2751.86|2744.16|2747.73|2740.03|960
1645952100000|2022-02-27 08:55:00|2749.13|2741.43|2747.99|2740.29|2750.58|2742.88|2747.42|2739.72|944
1645952400000|2022-02-27 09:00:00|2748.09|2740.39|2741.58|2733.88|2750.71|2743.01|2741.44|2733.74|875
1645952700000|2022-02-27 09:05:00|2741.61|2733.91|2751.02|2743.32|2752.12|2744.42|2740.58|2732.88|901
1645953000000|2022-02-27 09:10:00|2751|2743.3|2761.11|2753.41|2762.61|2754.91|2748.79|2741.09|912
1645953300000|2022-02-27 09:15:00|2761.22|2753.52|2766.12|2758.42|2769.66|2761.96|2756.87|2749.17|1021
1645953600000|2022-02-27 09:20:00|2766.24|2758.54|2763.72|2756.02|2769|2761.3|2762.02|2754.32|957
1645953900000|2022-02-27 09:25:00|2763.71|2756.01|2759.48|2751.78|2763.71|2756.01|2759.07|2751.37|831
1645954200000|2022-02-27 09:30:00|2759.43|2751.73|2755.06|2747.36|2761.81|2754.11|2754.71|2747.01|928
1645954500000|2022-02-27 09:35:00|2755.04|2747.34|2761|2753.3|2761.34|2753.64|2753.42|2745.72|964
1645954800000|2022-02-27 09:40:00|2760.94|2753.24|2759.92|2752.22|2764.31|2756.61|2758.95|2751.25|832
1645955100000|2022-02-27 09:45:00|2760.01|2752.31|2765.86|2758.16|2765.98|2758.28|2757.66|2749.96|892
1645955400000|2022-02-27 09:50:00|2765.83|2758.13|2768.3|2760.6|2772.73|2765.03|2765.1|2757.4|940
1645955700000|2022-02-27 09:55:00|2768.35|2760.65|2773.85|2766.15|2776.96|2769.26|2768.35|2760.65|987
1645956000000|2022-02-27 10:00:00|2773.75|2766.05|2770.84|2763.14|2775.31|2767.61|2768.46|2760.76|893
1645956300000|2022-02-27 10:05:00|2770.8|2763.1|2770|2762.3|2771.12|2763.42|2766.78|2759.08|855
1645956600000|2022-02-27 10:10:00|2770.01|2762.31|2767.95|2760.25|2770.02|2762.32|2766.17|2758.47|881
1645956900000|2022-02-27 10:15:00|2767.94|2760.24|2764.75|2757.05|2768.85|2761.15|2764.13|2756.43|823
1645957200000|2022-02-27 10:20:00|2764.78|2757.08|2767.54|2759.84|2767.55|2759.85|2763.69|2755.99|870
1645957500000|2022-02-27 10:25:00|2767.55|2759.85|2780.74|2773.04|2781.98|2774.28|2767.46|2759.76|999
1645957800000|2022-02-27 10:30:00|2780.73|2773.03|2777.84|2770.14|2783.34|2775.64|2776.54|2768.84|943
1645958100000|2022-02-27 10:35:00|2777.87|2770.17|2780.74|2773.04|2781.79|2774.09|2777.3|2769.6|837
1645958400000|2022-02-27 10:40:00|2780.76|2773.06|2803.66|2795.96|2806.29|2798.59|2778.33|2770.63|1066
1645958700000|2022-02-27 10:45:00|2803.65|2795.95|2811.3|2803.6|2814.31|2806.61|2797.11|2789.41|1094
1645959000000|2022-02-27 10:50:00|2811.25|2803.55|2816.06|2808.36|2821.83|2814.13|2809.61|2801.91|1049
1645959300000|2022-02-27 10:55:00|2816.01|2808.31|2816.03|2808.33|2818.24|2810.54|2809.85|2802.15|991
1645959600000|2022-02-27 11:00:00|2815.87|2808.17|2808.5|2800.8|2822.68|2814.98|2808.21|2800.51|993
1645959900000|2022-02-27 11:05:00|2808.49|2800.79|2810.03|2802.33|2812.37|2804.67|2808.32|2800.62|876
1645960200000|2022-02-27 11:10:00|2810.01|2802.31|2808.93|2801.23|2812.36|2804.66|2808.47|2800.77|821
1645960500000|2022-02-27 11:15:00|2808.98|2801.28|2805.09|2797.39|2809.58|2801.88|2793.12|2785.42|1003
1645960800000|2022-02-27 11:20:00|2805.11|2797.41|2803.7|2796|2807.6|2799.9|2797.38|2789.68|981
1645961100000|2022-02-27 11:25:00|2803.72|2796.02|2829.99|2822.29|2836.03|2828.33|2803.71|2796.01|1081
1645961400000|2022-02-27 11:30:00|2829.55|2821.85|2821.97|2814.27|2832.44|2824.74|2819.67|2811.97|1027
1645961700000|2022-02-27 11:35:00|2821.98|2814.28|2826.09|2818.39|2826.36|2818.66|2821.36|2813.66|903
1645962000000|2022-02-27 11:40:00|2826.16|2818.46|2820.22|2812.52|2827.44|2819.74|2818.46|2810.76|908
1645962300000|2022-02-27 11:45:00|2820.23|2812.53|2824.68|2816.98|2825.04|2817.34|2819.78|2812.08|816
1645962600000|2022-02-27 11:50:00|2824.67|2816.97|2827.25|2819.55|2829.84|2822.14|2824.11|2816.41|853
1645962900000|2022-02-27 11:55:00|2827.24|2819.54|2826.04|2818.34|2829.2|2821.5|2825.15|2817.45|749
1645963200000|2022-02-27 12:00:00|2826.03|2818.33|2831.13|2823.43|2832.06|2824.36|2826.01|2818.31|892
1645963500000|2022-02-27 12:05:00|2831.14|2823.44|2829.64|2821.94|2834.46|2826.76|2828.76|2821.06|855
1645963800000|2022-02-27 12:10:00|2829.59|2821.89|2817.34|2809.64|2831.22|2823.52|2814.55|2806.85|1019
1645964100000|2022-02-27 12:15:00|2817.42|2809.72|2810.35|2802.65|2819.36|2811.66|2808.45|2800.75|973
1645964400000|2022-02-27 12:20:00|2810.39|2802.69|2818.43|2810.73|2819.15|2811.45|2806.95|2799.25|942
1645964700000|2022-02-27 12:25:00|2818.5|2810.8|2814.72|2807.02|2820.15|2812.45|2813.87|2806.17|887
1645965000000|2022-02-27 12:30:00|2814.68|2806.98|2818.92|2811.22|2819.81|2812.11|2813.04|2805.34|865
1645965300000|2022-02-27 12:35:00|2818.93|2811.23|2824.89|2817.19|2826.58|2818.88|2818.93|2811.23|831
1645965600000|2022-02-27 12:40:00|2824.84|2817.14|2824.55|2816.85|2826.72|2819.02|2823.49|2815.79|809
1645965900000|2022-02-27 12:45:00|2824.58|2816.88|2834.18|2826.48|2835.83|2828.13|2824.58|2816.88|985
1645966200000|2022-02-27 12:50:00|2834.56|2826.86|2836.17|2828.47|2839.87|2832.17|2833.47|2825.77|1020
1645966500000|2022-02-27 12:55:00|2836.12|2828.42|2833.94|2826.24|2837.04|2829.34|2831.94|2824.24|908
1645966800000|2022-02-27 13:00:00|2833.9|2826.2|2823.08|2815.38|2836.05|2828.35|2821.46|2813.76|955
1645967100000|2022-02-27 13:05:00|2823.07|2815.37|2827.62|2819.92|2830.96|2823.26|2823.07|2815.37|957
1645967400000|2022-02-27 13:10:00|2827.64|2819.94|2832.66|2824.96|2833.61|2825.91|2825.89|2818.19|894
1645967700000|2022-02-27 13:15:00|2832.72|2825.02|2819.35|2811.65|2832.94|2825.24|2818.35|2810.65|979
1645968000000|2022-02-27 13:20:00|2819.2|2811.5|2820.29|2812.59|2822.67|2814.97|2816.17|2808.47|960
1645968300000|2022-02-27 13:25:00|2820.27|2812.57|2809.76|2802.06|2822.41|2814.71|2809.51|2801.81|906
1645968600000|2022-02-27 13:30:00|2809.74|2802.04|2782.25|2774.55|2813.24|2805.54|2782.12|2774.42|1046
1645968900000|2022-02-27 13:35:00|2782.24|2774.54|2769.57|2761.87|2785.84|2778.14|2762.2|2754.5|1132
1645969200000|2022-02-27 13:40:00|2769.41|2761.71|2755.07|2747.37|2776.41|2768.71|2755.07|2747.37|1115
1645969500000|2022-02-27 13:45:00|2754.95|2747.25|2752.8|2745.1|2768.88|2761.18|2721.07|2713.37|1168
1645969800000|2022-02-27 13:50:00|2752.92|2745.22|2774.23|2766.53|2779.96|2772.26|2749.85|2742.15|1116
1645970100000|2022-02-27 13:55:00|2774.19|2766.49|2784.55|2776.85|2790.72|2783.02|2769.01|2761.31|1129
1645970400000|2022-02-27 14:00:00|2784.49|2776.79|2774.76|2767.06|2792.27|2784.57|2773.56|2765.86|1150
1645970700000|2022-02-27 14:05:00|2774.77|2767.07|2765.19|2757.49|2777.66|2769.96|2759.5|2751.8|1114
1645971000000|2022-02-27 14:10:00|2765.13|2757.43|2770.5|2762.8|2774.23|2766.53|2765.13|2757.43|1090
1645971300000|2022-02-27 14:15:00|2770.51|2762.81|2773.21|2765.51|2778.56|2770.86|2770|2762.3|1054
1645971600000|2022-02-27 14:20:00|2773.23|2765.53|2779.19|2771.49|2783.77|2776.07|2772.39|2764.69|1013
1645971900000|2022-02-27 14:25:00|2779.22|2771.52|2768.86|2761.16|2783.11|2775.41|2768.86|2761.16|991
1645972200000|2022-02-27 14:30:00|2768.8|2761.1|2765.18|2757.48|2778.04|2770.34|2762.1|2754.4|1054
1645972500000|2022-02-27 14:35:00|2765.15|2757.45|2765.2|2757.5|2769.14|2761.44|2759.35|2751.65|1040
1645972800000|2022-02-27 14:40:00|2765.23|2757.53|2775.67|2767.97|2778.34|2770.64|2763.8|2756.1|1004
1645973100000|2022-02-27 14:45:00|2775.65|2767.95|2769.08|2761.38|2777.31|2769.61|2767.66|2759.96|986
1645973400000|2022-02-27 14:50:00|2769.21|2761.51|2756.69|2748.99|2770.86|2763.16|2752.31|2744.61|1056
1645973700000|2022-02-27 14:55:00|2757.16|2749.46|2765.82|2758.12|2771.17|2763.47|2754.11|2746.41|1034
1645974000000|2022-02-27 15:00:00|2766.07|2758.37|2768.32|2760.62|2772.45|2764.75|2762.53|2754.83|1034
1645974300000|2022-02-27 15:05:00|2768.31|2760.61|2767.41|2759.71|2768.72|2761.02|2762.3|2754.6|963
1645974600000|2022-02-27 15:10:00|2767.49|2759.79|2766.68|2758.98|2767.82|2760.12|2761.41|2753.71|886
1645974900000|2022-02-27 15:15:00|2766.71|2759.01|2779.04|2771.34|2780.59|2772.89|2766.34|2758.64|994
1645975200000|2022-02-27 15:20:00|2779.06|2771.36|2810.43|2802.73|2811.53|2803.83|2777.47|2769.77|1016
1645975500000|2022-02-27 15:25:00|2810.66|2802.96|2815.86|2808.16|2824.4|2816.7|2805.37|2797.67|1118
1645975800000|2022-02-27 15:30:00|2815.89|2808.19|2806.3|2798.6|2819.16|2811.46|2804.78|2797.08|1075
1645976100000|2022-02-27 15:35:00|2806.23|2798.53|2796.25|2788.55|2811.16|2803.46|2791.25|2783.55|1038
1645976400000|2022-02-27 15:40:00|2796.32|2788.62|2796.51|2788.81|2801.48|2793.78|2791.01|2783.31|1042
1645976700000|2022-02-27 15:45:00|2796.42|2788.72|2803.09|2795.39|2804.81|2797.11|2793.94|2786.24|1005
1645977000000|2022-02-27 15:50:00|2802.9|2795.2|2809.69|2801.99|2810.86|2803.16|2797.85|2790.15|962
1645977300000|2022-02-27 15:55:00|2809.71|2802.01|2813.85|2806.15|2815.62|2807.92|2804.36|2796.66|1020
1645977600000|2022-02-27 16:00:00|2813.78|2806.08|2802.35|2794.65|2813.84|2806.14|2800.26|2792.56|1068
1645977900000|2022-02-27 16:05:00|2802.07|2794.37|2795.14|2787.44|2802.52|2794.82|2794.35|2786.65|925
1645978200000|2022-02-27 16:10:00|2795.11|2787.41|2788.09|2780.39|2797.71|2790.01|2787.14|2779.44|961
1645978500000|2022-02-27 16:15:00|2787.91|2780.21|2788.18|2780.48|2792.67|2784.97|2780.13|2772.43|1007
1645978800000|2022-02-27 16:20:00|2788.02|2780.32|2786.62|2778.92|2789.54|2781.84|2785.52|2777.82|910
1645979100000|2022-02-27 16:25:00|2786.63|2778.93|2773.66|2765.96|2787.21|2779.51|2772.86|2765.16|989
1645979400000|2022-02-27 16:30:00|2773.62|2765.92|2776.51|2768.81|2780.83|2773.13|2771.42|2763.72|1021
1645979700000|2022-02-27 16:35:00|2776.5|2768.8|2778.89|2771.19|2780.78|2773.08|2776.33|2768.63|889
1645980000000|2022-02-27 16:40:00|2778.9|2771.2|2772.19|2764.49|2779.68|2771.98|2772.18|2764.48|897
1645980300000|2022-02-27 16:45:00|2772.18|2764.48|2774.82|2767.12|2776.3|2768.6|2769.06|2761.36|944
1645980600000|2022-02-27 16:50:00|2774.86|2767.16|2774.34|2766.64|2777.53|2769.83|2772.17|2764.47|832
1645980900000|2022-02-27 16:55:00|2774.51|2766.81|2781.32|2773.62|2781.66|2773.96|2774.01|2766.31|800
1645981200000|2022-02-27 17:00:00|2781.31|2773.61|2780.76|2773.06|2783.73|2776.03|2778.01|2770.31|971
1645981500000|2022-02-27 17:05:00|2780.7|2773|2780.82|2773.12|2783.17|2775.47|2778.99|2771.29|906
1645981800000|2022-02-27 17:10:00|2780.72|2773.02|2772.38|2764.68|2782.05|2774.35|2770.13|2762.43|903
1645982100000|2022-02-27 17:15:00|2772.4|2764.7|2775.43|2767.73|2776.34|2768.64|2772.35|2764.65|789
1645982400000|2022-02-27 17:20:00|2775.46|2767.76|2770.26|2762.56|2776.23|2768.53|2768.48|2760.78|969
1645982700000|2022-02-27 17:25:00|2770.31|2762.61|2773.8|2766.1|2774.59|2766.89|2769.49|2761.79|841
1645983000000|2022-02-27 17:30:00|2773.87|2766.17|2773.88|2766.18|2778.32|2770.62|2773.5|2765.8|854
1645983300000|2022-02-27 17:35:00|2773.92|2766.22|2772.04|2764.34|2776.11|2768.41|2772.02|2764.32|862
1645983600000|2022-02-27 17:40:00|2771.98|2764.28|2770.63|2762.93|2774.14|2766.44|2769.21|2761.51|839
1645983900000|2022-02-27 17:45:00|2770.67|2762.97|2774.57|2766.87|2775.57|2767.87|2769.15|2761.45|905
1645984200000|2022-02-27 17:50:00|2774.6|2766.9|2771.21|2763.51|2775.7|2768|2770.98|2763.28|836
1645984500000|2022-02-27 17:55:00|2771.19|2763.49|2770.2|2762.5|2772.94|2765.24|2769.26|2761.56|747
1645984800000|2022-02-27 18:00:00|2770.21|2762.51|2757.7|2750|2770.48|2762.78|2757.19|2749.49|933
1645985100000|2022-02-27 18:05:00|2757.68|2749.98|2750.68|2742.98|2759.03|2751.33|2739.22|2731.52|1054
1645985400000|2022-02-27 18:10:00|2750.69|2742.99|2756.23|2748.53|2756.84|2749.14|2743.1|2735.4|974
1645985700000|2022-02-27 18:15:00|2756.22|2748.52|2758.92|2751.22|2761.19|2753.49|2754.02|2746.32|943
1645986000000|2022-02-27 18:20:00|2758.91|2751.21|2768.82|2761.12|2773.1|2765.4|2758.38|2750.68|1011
1645986300000|2022-02-27 18:25:00|2768.8|2761.1|2767.02|2759.32|2769.28|2761.58|2765.29|2757.59|978
1645986600000|2022-02-27 18:30:00|2766.99|2759.29|2763.24|2755.54|2767.02|2759.32|2759.69|2751.99|934
1645986900000|2022-02-27 18:35:00|2763.08|2755.38|2765.01|2757.31|2765.99|2758.29|2760.46|2752.76|825
1645987200000|2022-02-27 18:40:00|2764.97|2757.27|2761.66|2753.96|2765.33|2757.63|2761.02|2753.32|825
1645987500000|2022-02-27 18:45:00|2761.69|2753.99|2754.41|2746.71|2761.78|2754.08|2753.43|2745.73|914
1645987800000|2022-02-27 18:50:00|2754.37|2746.67|2743.5|2735.8|2754.39|2746.69|2741.27|2733.57|975
1645988100000|2022-02-27 18:55:00|2743.4|2735.7|2742.82|2735.12|2743.99|2736.29|2736.39|2728.69|951
1645988400000|2022-02-27 19:00:00|2742.74|2735.04|2749.47|2741.77|2752.33|2744.63|2740.29|2732.59|988
1645988700000|2022-02-27 19:05:00|2749.5|2741.8|2749.84|2742.14|2750.45|2742.75|2747.13|2739.43|913
1645989000000|2022-02-27 19:10:00|2749.85|2742.15|2743.72|2736.02|2751.45|2743.75|2739.99|2732.29|905
1645989300000|2022-02-27 19:15:00|2743.24|2735.54|2719.07|2711.37|2743.24|2735.54|2717.47|2709.77|1086
1645989600000|2022-02-27 19:20:00|2719.13|2711.43|2698.94|2691.24|2722.5|2714.8|2697.05|2689.35|1083
1645989900000|2022-02-27 19:25:00|2699.34|2691.64|2693.76|2686.06|2707.5|2699.8|2691.83|2684.13|1132
1645990200000|2022-02-27 19:30:00|2693.83|2686.13|2655.57|2647.87|2696.18|2688.48|2655.57|2647.87|1130
1645990500000|2022-02-27 19:35:00|2656.5|2648.8|2656.86|2649.16|2664.61|2656.91|2650.43|2642.73|1127
1645990800000|2022-02-27 19:40:00|2656.93|2649.23|2656.05|2648.35|2664.11|2656.41|2648.91|2641.21|1068
1645991100000|2022-02-27 19:45:00|2656.02|2648.32|2636.47|2628.77|2656.82|2649.12|2624.42|2616.72|1132
1645991400000|2022-02-27 19:50:00|2636.49|2628.79|2628.29|2620.59|2639.82|2632.12|2627.86|2620.16|1094
1645991700000|2022-02-27 19:55:00|2627.93|2620.23|2612.3|2604.6|2633.88|2626.18|2603.27|2595.57|1139
1645992000000|2022-02-27 20:00:00|2612.29|2604.59|2620.81|2613.11|2633.5|2625.8|2597.85|2590.15|1141
1645992300000|2022-02-27 20:05:00|2620.93|2613.23|2620.06|2612.36|2621.45|2613.75|2596.49|2588.79|1103
1645992600000|2022-02-27 20:10:00|2619.99|2612.29|2599.4|2591.7|2625.84|2618.14|2591.75|2584.05|1080
1645992900000|2022-02-27 20:15:00|2599.48|2591.78|2610.85|2603.15|2617.97|2610.27|2599.48|2591.78|1094
1645993200000|2022-02-27 20:20:00|2610.78|2603.08|2608.26|2600.56|2613.74|2606.04|2598.77|2591.07|1094
1645993500000|2022-02-27 20:25:00|2608.42|2600.72|2613.92|2604.72|2614.95|2605.75|2599.34|2590.14|1101
1645993800000|2022-02-27 20:30:00|2613.64|2604.44|2617.61|2608.41|2621.6|2612.4|2608.42|2599.22|1099
1645994100000|2022-02-27 20:35:00|2617.56|2608.36|2629.99|2620.79|2631.82|2622.62|2616.63|2607.43|1049
1645994400000|2022-02-27 20:40:00|2630.08|2620.88|2632.57|2623.37|2632.69|2623.49|2622|2612.8|1039
1645994700000|2022-02-27 20:45:00|2632.56|2623.36|2653.57|2644.37|2655.57|2646.37|2631.19|2621.99|1125
1645995000000|2022-02-27 20:50:00|2653.81|2644.61|2648.95|2639.75|2664.06|2654.86|2639.71|2630.51|1080
1645995300000|2022-02-27 20:55:00|2648.96|2639.76|2640.12|2630.92|2650.93|2641.73|2635.34|2626.14|1086
1645995600000|2022-02-27 21:00:00|2640.13|2630.93|2616.38|2607.18|2643.81|2634.61|2615.53|2606.33|1133
1645995900000|2022-02-27 21:05:00|2616.37|2607.17|2604.66|2595.46|2617.05|2607.85|2599.8|2590.6|1141
1645996200000|2022-02-27 21:10:00|2604.45|2595.25|2591.57|2582.37|2608.09|2598.89|2589.4|2580.2|1108
1645996500000|2022-02-27 21:15:00|2591.56|2582.36|2569|2559.8|2596.39|2587.19|2564.99|2555.79|1130
1645996800000|2022-02-27 21:20:00|2568.93|2559.73|2600.46|2591.26|2600.48|2591.28|2568.42|2559.22|1115
1645997100000|2022-02-27 21:25:00|2600.43|2591.23|2604.35|2595.15|2609.76|2600.56|2595.71|2586.51|1110
1645997400000|2022-02-27 21:30:00|2604.34|2595.14|2613.51|2604.31|2621.73|2612.53|2603.85|2594.65|1083
1645997700000|2022-02-27 21:35:00|2613.42|2604.22|2608.85|2599.65|2613.42|2604.22|2599.99|2590.79|1095
1645998000000|2022-02-27 21:40:00|2609.08|2599.88|2608.51|2599.31|2613.34|2604.14|2602.91|2593.71|1045
1645998300000|2022-02-27 21:45:00|2608.62|2599.42|2610.31|2601.11|2614.21|2605.01|2606.15|2596.95|1042
1645998600000|2022-02-27 21:50:00|2610.34|2601.14|2623.64|2614.44|2628.37|2619.17|2610.1|2600.9|999
1645998900000|2022-02-27 21:55:00|2623.53|2614.33|2609.07|2599.87|2623.86|2614.66|2606.49|2597.29|1054
1645999200000|2022-02-27 22:00:00|2608.92|2599.72|2612.19|2602.99|2617.08|2607.88|2602.07|2592.87|1047
1645999500000|2022-02-27 22:05:00|2612.03|2602.83|2618.44|2609.24|2620.74|2611.54|2610.38|2601.18|1012
1645999800000|2022-02-27 22:10:00|2618.58|2609.38|2618.8|2609.6|2621.18|2611.98|2614.13|2604.93|959
1646000100000|2022-02-27 22:15:00|2618.86|2609.66|2623.34|2614.14|2627.95|2618.75|2618.86|2609.66|968
1646000400000|2022-02-27 22:20:00|2623.36|2614.16|2622.71|2613.51|2626.74|2617.54|2618.77|2609.57|979
1646000700000|2022-02-27 22:25:00|2622.7|2613.5|2624.67|2615.47|2628.83|2619.63|2622|2612.8|859
1646001000000|2022-02-27 22:30:00|2624.64|2615.44|2643.73|2634.53|2643.8|2634.6|2623.66|2614.46|894
1646001300000|2022-02-27 22:35:00|2643.55|2634.35|2633.75|2624.55|2643.59|2634.39|2623.38|2614.18|981
1646001600000|2022-02-27 22:40:00|2633.66|2624.46|2632.84|2623.64|2634.69|2625.49|2629.82|2620.62|846
1646001900000|2022-02-27 22:45:00|2632.81|2623.61|2615.59|2606.39|2633.42|2624.22|2609.47|2600.27|1009
1646002200000|2022-02-27 22:50:00|2615.47|2606.27|2614.05|2606.35|2618.54|2609.66|2611.09|2603.39|958
1646002500000|2022-02-27 22:55:00|2613.99|2606.29|2634.67|2626.97|2637.37|2629.67|2613.57|2605.87|1001
1646002800000|2022-02-27 23:00:00|2634.62|2626.92|2594.27|2586.57|2634.97|2627.27|2586.77|2579.07|1164
1646003100000|2022-02-27 23:05:00|2594.37|2586.67|2599.84|2592.14|2603.2|2595.5|2589.63|2581.93|1109
1646003400000|2022-02-27 23:10:00|2599.82|2592.12|2607.12|2599.42|2611.83|2604.13|2598.66|2590.96|1115
1646003700000|2022-02-27 23:15:00|2607.2|2599.5|2613.28|2605.58|2621.3|2613.6|2602.44|2594.74|1096
1646004000000|2022-02-27 23:20:00|2613.26|2605.56|2595.82|2588.12|2613.87|2606.17|2595.51|2587.81|1091
1646004300000|2022-02-27 23:25:00|2596.1|2588.4|2603.47|2595.77|2604.53|2596.83|2591.26|2583.56|1060
1646004600000|2022-02-27 23:30:00|2603.48|2595.78|2612.48|2604.78|2616.21|2608.51|2601.58|2593.88|1090
1646004900000|2022-02-27 23:35:00|2612.31|2604.61|2617.2|2609.5|2624.17|2616.47|2610.34|2602.64|1064
1646005200000|2022-02-27 23:40:00|2617.19|2609.49|2632.25|2624.55|2633.58|2625.88|2615.68|2607.98|1030
1646005500000|2022-02-27 23:45:00|2632.35|2624.65|2628.08|2620.38|2637.21|2629.51|2627.02|2619.32|1067
1646005800000|2022-02-27 23:50:00|2627.7|2620|2626.04|2618.34|2631.38|2623.68|2625.43|2617.73|989
1646006100000|2022-02-27 23:55:00|2626.17|2618.47|2621.34|2613.64|2630.66|2622.96|2620.04|2612.34|1004
1646006400000|2022-02-28 00:00:00|2621.37|2613.67|2610.62|2602.92|2624.81|2617.11|2606.55|2598.85|1086
1646006700000|2022-02-28 00:05:00|2610.4|2602.7|2619.93|2612.23|2630.67|2622.97|2609.44|2601.74|1077
1646007000000|2022-02-28 00:10:00|2619.92|2612.22|2621.33|2613.63|2625.72|2618.02|2611.53|2603.83|1059
1646007300000|2022-02-28 00:15:00|2621.34|2613.64|2617.88|2610.18|2625.36|2617.66|2616.89|2609.19|1036
1646007600000|2022-02-28 00:20:00|2617.79|2610.09|2608.4|2600.7|2618.02|2610.32|2605.35|2597.65|1034
1646007900000|2022-02-28 00:25:00|2608.5|2600.8|2604.5|2596.8|2610.49|2602.79|2600.34|2592.64|1073
1646008200000|2022-02-28 00:30:00|2604.6|2596.9|2595.46|2587.76|2611.93|2604.23|2594.99|2587.29|1053
1646008500000|2022-02-28 00:35:00|2595.74|2588.04|2608.25|2600.55|2609.67|2601.97|2595.27|2587.57|1010
1646008800000|2022-02-28 00:40:00|2608.29|2600.59|2617.61|2609.91|2618.17|2610.47|2606.54|2598.84|883
1646009100000|2022-02-28 00:45:00|2617.62|2609.92|2612.14|2604.44|2621.38|2613.68|2610.62|2602.92|1000
1646009400000|2022-02-28 00:50:00|2612.07|2604.37|2613|2605.3|2616.15|2608.45|2609.67|2601.97|986
1646009700000|2022-02-28 00:55:00|2612.97|2605.27|2610.31|2602.61|2612.97|2605.27|2603.06|2595.36|989
1646010000000|2022-02-28 01:00:00|2610.35|2602.65|2619.25|2611.55|2619.36|2611.66|2610.06|2602.36|983
1646010300000|2022-02-28 01:05:00|2619.32|2611.62|2627.78|2620.08|2627.95|2620.25|2616.22|2608.52|1025
1646010600000|2022-02-28 01:10:00|2627.95|2620.25|2640.39|2632.69|2640.39|2632.69|2626.41|2618.71|1054
1646010900000|2022-02-28 01:15:00|2640.51|2632.81|2643.48|2635.78|2643.48|2635.78|2636.81|2629.11|1073
1646011200000|2022-02-28 01:20:00|2643.72|2636.02|2653.47|2645.77|2666.46|2658.76|2643.61|2635.91|1117
1646011500000|2022-02-28 01:25:00|2653.49|2645.79|2669.18|2661.48|2670.72|2663.02|2646.53|2638.83|1075
1646011800000|2022-02-28 01:30:00|2669.15|2661.45|2675.94|2668.24|2678.93|2671.23|2660.88|2653.18|1121
1646012100000|2022-02-28 01:35:00|2675.89|2668.19|2669.97|2662.27|2680.33|2672.63|2667.49|2659.79|1053
1646012400000|2022-02-28 01:40:00|2669.96|2662.26|2675.02|2667.32|2676.27|2668.57|2669.76|2662.06|1019
1646012700000|2022-02-28 01:45:00|2675.01|2667.31|2680.11|2672.41|2684.04|2676.34|2671.85|2664.15|989
1646013000000|2022-02-28 01:50:00|2680.14|2672.44|2664.72|2657.02|2680.14|2672.44|2664.18|2656.48|1034
1646013300000|2022-02-28 01:55:00|2664.71|2657.01|2649.2|2641.5|2664.71|2657.01|2648.87|2641.17|1035
1646013600000|2022-02-28 02:00:00|2649.31|2641.61|2654.43|2646.73|2656.08|2648.38|2648.01|2640.31|1068
1646013900000|2022-02-28 02:05:00|2654.02|2646.32|2652.89|2645.19|2657.62|2649.92|2652.86|2645.16|992
1646014200000|2022-02-28 02:10:00|2652.77|2645.07|2641.66|2633.96|2652.98|2645.28|2640.99|2633.29|1042
1646014500000|2022-02-28 02:15:00|2641.73|2634.03|2643.84|2636.14|2646.89|2639.19|2639.09|2631.39|983
1646014800000|2022-02-28 02:20:00|2643.75|2636.05|2645.26|2637.56|2646.04|2638.34|2640.66|2632.96|944
1646015100000|2022-02-28 02:25:00|2645.25|2637.55|2646.1|2638.4|2647.02|2639.32|2639.76|2632.06|921
1646015400000|2022-02-28 02:30:00|2646.19|2638.49|2638.78|2631.08|2646.23|2638.53|2636.53|2628.83|985
1646015700000|2022-02-28 02:35:00|2638.81|2631.11|2642.72|2635.02|2645.47|2637.77|2638.81|2631.11|973
1646016000000|2022-02-28 02:40:00|2642.73|2635.03|2632.14|2624.44|2643.49|2635.79|2631.67|2623.97|996
1646016300000|2022-02-28 02:45:00|2632.2|2624.5|2606.25|2598.55|2635.01|2627.31|2599.64|2591.94|1109
1646016600000|2022-02-28 02:50:00|2606.32|2598.62|2605.57|2597.87|2613.8|2606.1|2599.25|2591.55|1083
1646016900000|2022-02-28 02:55:00|2605.54|2597.84|2615.82|2608.12|2615.82|2608.12|2601.54|2593.84|1047
1646017200000|2022-02-28 03:00:00|2616.01|2608.31|2618.56|2610.86|2619.87|2612.17|2611.01|2603.31|1043
1646017500000|2022-02-28 03:05:00|2618.58|2610.88|2610.96|2603.26|2621.08|2613.38|2609.79|2602.09|975
1646017800000|2022-02-28 03:10:00|2610.95|2603.25|2614.64|2606.94|2615.16|2607.46|2605.52|2597.82|995
1646018100000|2022-02-28 03:15:00|2614.61|2606.91|2608.94|2601.24|2616.13|2608.43|2605|2597.3|1022
1646018400000|2022-02-28 03:20:00|2608.9|2601.2|2615.79|2608.09|2616.35|2608.65|2605.49|2597.79|998
1646018700000|2022-02-28 03:25:00|2615.84|2608.14|2621.04|2613.34|2623.64|2615.94|2615.62|2607.92|977
1646019000000|2022-02-28 03:30:00|2621.03|2613.33|2622.57|2614.87|2625.15|2617.45|2617.93|2610.23|919
1646019300000|2022-02-28 03:35:00|2622.62|2614.92|2618.58|2610.88|2622.96|2615.26|2613.6|2605.9|926
1646019600000|2022-02-28 03:40:00|2618.59|2610.89|2623.31|2615.61|2623.75|2616.05|2614.83|2607.13|928
1646019900000|2022-02-28 03:45:00|2623.27|2615.57|2617.65|2609.95|2623.31|2615.61|2616.99|2609.29|920
1646020200000|2022-02-28 03:50:00|2617.77|2610.07|2614.82|2607.12|2620.78|2613.08|2614.27|2606.57|953
1646020500000|2022-02-28 03:55:00|2614.81|2607.11|2612.53|2604.83|2616.63|2608.93|2610.91|2603.21|985
1646020800000|2022-02-28 04:00:00|2612.73|2605.03|2620.05|2612.35|2621.67|2613.97|2612.09|2604.39|985
1646021100000|2022-02-28 04:05:00|2620.08|2612.38|2630.37|2622.67|2630.56|2622.86|2616.7|2609|982
1646021400000|2022-02-28 04:10:00|2630.26|2622.56|2633.96|2626.26|2636.96|2629.26|2629.46|2621.76|988
1646021700000|2022-02-28 04:15:00|2633.94|2626.24|2623.97|2616.27|2634.79|2627.09|2623.4|2615.7|971
1646022000000|2022-02-28 04:20:00|2624.01|2616.31|2625.44|2617.74|2628.12|2620.42|2619.7|2612|941
1646022300000|2022-02-28 04:25:00|2625.45|2617.75|2620.06|2612.36|2625.9|2618.2|2620.02|2612.32|969
1646022600000|2022-02-28 04:30:00|2620.05|2612.35|2615.78|2608.08|2621.84|2614.14|2611.03|2603.33|965
1646022900000|2022-02-28 04:35:00|2615.68|2607.98|2607.55|2599.85|2617.7|2610|2607.3|2599.6|988
1646023200000|2022-02-28 04:40:00|2607.56|2599.86|2613.57|2605.87|2615.34|2607.64|2607.51|2599.81|934
1646023500000|2022-02-28 04:45:00|2613.58|2605.88|2618.91|2611.21|2619.03|2611.33|2612.65|2604.95|895
1646023800000|2022-02-28 04:50:00|2618.88|2611.18|2613.45|2605.75|2618.88|2611.18|2612.34|2604.64|891
1646024100000|2022-02-28 04:55:00|2613.5|2605.8|2616.06|2608.36|2617.03|2609.33|2612.53|2604.83|902
1646024400000|2022-02-28 05:00:00|2616.02|2608.32|2623.64|2615.94|2623.64|2615.94|2607.65|2599.95|981
1646024700000|2022-02-28 05:05:00|2623.59|2615.89|2623.67|2615.97|2624.43|2616.73|2621.2|2613.5|980
1646025000000|2022-02-28 05:10:00|2623.61|2615.91|2626.36|2618.66|2628.29|2620.59|2620.69|2612.99|865
1646025300000|2022-02-28 05:15:00|2626.38|2618.68|2619.88|2612.18|2628.43|2620.73|2619.87|2612.17|918
1646025600000|2022-02-28 05:20:00|2620.2|2612.5|2625.36|2617.66|2625.79|2618.09|2617.81|2610.11|942
1646025900000|2022-02-28 05:25:00|2625.43|2617.73|2623.79|2616.09|2625.47|2617.77|2615.28|2607.58|937
1646026200000|2022-02-28 05:30:00|2623.86|2616.16|2613.88|2606.18|2626.11|2618.41|2613.76|2606.06|964
1646026500000|2022-02-28 05:35:00|2613.87|2606.17|2616.51|2608.81|2617.48|2609.78|2611.5|2603.8|873
1646026800000|2022-02-28 05:40:00|2616.57|2608.87|2617.17|2609.47|2617.18|2609.48|2611.1|2603.4|923
1646027100000|2022-02-28 05:45:00|2617.18|2609.48|2612.63|2604.93|2617.91|2610.21|2612.04|2604.34|812
1646027400000|2022-02-28 05:50:00|2612.64|2604.94|2614.2|2606.5|2616.3|2608.6|2609.83|2602.13|898
1646027700000|2022-02-28 05:55:00|2614.16|2606.46|2615.02|2607.32|2617.32|2609.62|2613.02|2605.32|832
1646028000000|2022-02-28 06:00:00|2615.14|2607.44|2616.45|2608.75|2619.23|2611.53|2611.06|2603.36|933
1646028300000|2022-02-28 06:05:00|2616.4|2608.7|2593.62|2585.92|2620.34|2612.64|2590.91|2583.21|987
1646028600000|2022-02-28 06:10:00|2593.61|2585.91|2608.13|2600.43|2608.92|2601.22|2574.81|2567.11|1132
1646028900000|2022-02-28 06:15:00|2608.17|2600.47|2590.36|2582.66|2634.28|2626.58|2590.36|2582.66|1140
1646029200000|2022-02-28 06:20:00|2589.85|2582.15|2602.5|2594.8|2615.92|2608.22|2589.27|2581.57|1114
1646029500000|2022-02-28 06:25:00|2602.64|2594.94|2604.62|2596.92|2608.02|2600.32|2593.41|2585.71|1066
1646029800000|2022-02-28 06:30:00|2604.79|2597.09|2602.52|2594.82|2606.74|2599.04|2595.36|2587.66|1108
1646030100000|2022-02-28 06:35:00|2602.49|2594.79|2613.41|2605.71|2615.87|2608.17|2600.08|2592.38|1057
1646030400000|2022-02-28 06:40:00|2613.4|2605.7|2605.77|2598.07|2614.71|2607.01|2602.27|2594.57|1020
1646030700000|2022-02-28 06:45:00|2605.84|2598.14|2612.88|2605.18|2613.51|2605.81|2600.25|2592.55|1010
1646031000000|2022-02-28 06:50:00|2612.87|2605.17|2615.34|2607.64|2617.9|2610.2|2610.8|2603.1|981
1646031300000|2022-02-28 06:55:00|2615.23|2607.53|2610.53|2602.83|2615.5|2607.8|2607.31|2599.61|1004
1646031600000|2022-02-28 07:00:00|2610.55|2602.85|2614.15|2606.45|2614.53|2606.83|2604.15|2596.45|1080
1646031900000|2022-02-28 07:05:00|2614.16|2606.46|2619.57|2611.87|2622|2614.3|2613.68|2605.98|1026
1646032200000|2022-02-28 07:10:00|2619.62|2611.92|2615.88|2608.18|2620.71|2613.01|2610.56|2602.86|1088
1646032500000|2022-02-28 07:15:00|2615.85|2608.15|2622.34|2614.64|2622.66|2614.96|2613.48|2605.78|1075
1646032800000|2022-02-28 07:20:00|2622.39|2614.69|2629.93|2622.23|2631.1|2623.4|2622.04|2614.34|1033
1646033100000|2022-02-28 07:25:00|2630|2622.3|2642.21|2634.51|2642.79|2635.09|2628.76|2621.06|1093
1646033400000|2022-02-28 07:30:00|2642.17|2634.47|2651.42|2643.72|2651.71|2644.01|2638.85|2631.15|1080
1646033700000|2022-02-28 07:35:00|2651.53|2643.83|2644.43|2636.73|2656.12|2648.42|2642.41|2634.71|978
1646034000000|2022-02-28 07:40:00|2644.46|2636.76|2649.9|2642.2|2650.49|2642.79|2644.21|2636.51|1003
1646034300000|2022-02-28 07:45:00|2649.96|2642.26|2640.47|2632.77|2651.56|2643.86|2640.45|2632.75|990
1646034600000|2022-02-28 07:50:00|2640.46|2632.76|2637.04|2629.34|2642.83|2635.13|2636.05|2628.35|1004
1646034900000|2022-02-28 07:55:00|2637.05|2629.35|2640.28|2632.58|2641.68|2633.98|2633.48|2625.78|903
1646035200000|2022-02-28 08:00:00|2640.58|2632.88|2646.4|2638.7|2648.7|2641|2635.94|2628.24|795
1646035500000|2022-02-28 08:05:00|2646.35|2638.65|2656.54|2648.84|2661.63|2653.93|2645.05|2637.35|790
1646035800000|2022-02-28 08:10:00|2656.55|2648.85|2646.11|2638.41|2656.76|2649.06|2645.71|2638.01|1008
1646036100000|2022-02-28 08:15:00|2646.26|2638.56|2641.01|2633.31|2647.83|2640.13|2639.92|2632.22|953
1646036400000|2022-02-28 08:20:00|2641.02|2633.32|2639.66|2631.96|2641.84|2634.14|2637.28|2629.58|1026
1646036700000|2022-02-28 08:25:00|2639.67|2631.97|2646.97|2639.27|2647.01|2639.31|2639.1|2631.4|938
1646037000000|2022-02-28 08:30:00|2646.95|2639.25|2642.07|2634.37|2647.2|2639.5|2641.83|2634.13|881
1646037300000|2022-02-28 08:35:00|2642.08|2634.38|2635.93|2628.23|2642.55|2634.85|2635.74|2628.04|938
1646037600000|2022-02-28 08:40:00|2635.92|2628.22|2628.15|2620.45|2637.25|2629.55|2622.7|2615|1019
1646037900000|2022-02-28 08:45:00|2628.2|2620.5|2630.17|2622.47|2632.55|2624.85|2625.73|2618.03|1011
1646038200000|2022-02-28 08:50:00|2630.16|2622.46|2630.37|2622.67|2635.03|2627.33|2629.09|2621.39|965
1646038500000|2022-02-28 08:55:00|2630.34|2622.64|2630.54|2622.84|2634.39|2626.69|2630.34|2622.64|815
1646038800000|2022-02-28 09:00:00|2630.57|2622.87|2640.69|2632.99|2642.82|2635.12|2630.19|2622.49|966
1646039100000|2022-02-28 09:05:00|2640.65|2632.95|2643.21|2635.51|2647.18|2639.48|2640.42|2632.72|960
1646039400000|2022-02-28 09:10:00|2643.24|2635.54|2642.01|2634.31|2643.4|2635.7|2638.07|2630.37|964
1646039700000|2022-02-28 09:15:00|2641.99|2634.29|2637.73|2630.03|2642.51|2634.81|2637.39|2629.69|884
1646040000000|2022-02-28 09:20:00|2637.74|2630.04|2632.98|2625.28|2639.33|2631.63|2632.3|2624.6|874
1646040300000|2022-02-28 09:25:00|2632.93|2625.23|2630.68|2622.98|2633.94|2626.24|2630.44|2622.74|930
1646040600000|2022-02-28 09:30:00|2630.69|2622.99|2629.07|2621.37|2631.15|2623.45|2626.72|2619.02|856
1646040900000|2022-02-28 09:35:00|2629.26|2621.56|2633.8|2626.1|2633.9|2626.2|2628.77|2621.07|801
1646041200000|2022-02-28 09:40:00|2633.81|2626.11|2638.03|2630.33|2639.11|2631.41|2632.13|2624.43|878
1646041500000|2022-02-28 09:45:00|2638.04|2630.34|2638.68|2630.98|2640.49|2632.79|2634.45|2626.75|888
1646041800000|2022-02-28 09:50:00|2638.69|2630.99|2640.68|2632.98|2642.96|2635.26|2634.42|2626.72|905
1646042100000|2022-02-28 09:55:00|2640.84|2633.14|2619.39|2611.69|2641.59|2633.89|2619.39|2611.69|917
1646042400000|2022-02-28 10:00:00|2619.2|2611.5|2628.26|2620.56|2632.92|2625.22|2618.72|2611.02|1060
1646042700000|2022-02-28 10:05:00|2628.25|2620.55|2626.43|2618.73|2630.88|2623.18|2622.27|2614.57|968
1646043000000|2022-02-28 10:10:00|2626.31|2618.61|2626.93|2619.23|2628.3|2620.6|2623.84|2616.14|921
1646043300000|2022-02-28 10:15:00|2626.95|2619.25|2637.92|2630.22|2639.55|2631.85|2626.95|2619.25|948
1646043600000|2022-02-28 10:20:00|2637.98|2630.28|2639.25|2631.55|2642.41|2634.71|2635.89|2628.19|947
1646043900000|2022-02-28 10:25:00|2639.31|2631.61|2634.01|2626.31|2640.12|2632.42|2633.97|2626.27|885
1646044200000|2022-02-28 10:30:00|2634.03|2626.33|2643.21|2635.51|2645.4|2637.7|2631.76|2624.06|953
1646044500000|2022-02-28 10:35:00|2643.2|2635.5|2646.7|2639|2648.75|2641.05|2641.6|2633.9|932
1646044800000|2022-02-28 10:40:00|2646.6|2638.9|2642.98|2635.28|2646.83|2639.13|2642.3|2634.6|892
1646045100000|2022-02-28 10:45:00|2642.97|2635.27|2643.06|2635.36|2651.35|2643.65|2640.65|2632.95|931
1646045400000|2022-02-28 10:50:00|2642.88|2635.18|2642.17|2634.47|2644.06|2636.36|2640.17|2632.47|873
1646045700000|2022-02-28 10:55:00|2642.19|2634.49|2644.58|2636.88|2644.77|2637.07|2639.38|2631.68|877
1646046000000|2022-02-28 11:00:00|2644.64|2636.94|2640.93|2633.23|2651.8|2644.1|2640.87|2633.17|931
1646046300000|2022-02-28 11:05:00|2640.94|2633.24|2636.75|2629.05|2641.91|2634.21|2634.87|2627.17|864
1646046600000|2022-02-28 11:10:00|2636.74|2629.04|2637.38|2629.68|2640.06|2632.36|2635.28|2627.58|840
1646046900000|2022-02-28 11:15:00|2637.35|2629.65|2634.05|2626.35|2640.77|2633.07|2634.05|2626.35|922
1646047200000|2022-02-28 11:20:00|2634.06|2626.36|2635.8|2628.1|2637.04|2629.34|2626.77|2619.07|952
1646047500000|2022-02-28 11:25:00|2635.84|2628.14|2642.08|2634.38|2643.2|2635.5|2635.76|2628.06|976
1646047800000|2022-02-28 11:30:00|2642.09|2634.39|2635.45|2627.75|2645.5|2637.8|2630.71|2623.01|952
1646048100000|2022-02-28 11:35:00|2635.15|2627.45|2641.47|2633.77|2642.5|2634.8|2634.76|2627.06|957
1646048400000|2022-02-28 11:40:00|2641.5|2633.8|2642.72|2635.02|2646.9|2639.2|2640.26|2632.56|999
1646048700000|2022-02-28 11:45:00|2642.78|2635.08|2646.93|2639.23|2647.4|2639.7|2640.26|2632.56|916
1646049000000|2022-02-28 11:50:00|2646.94|2639.24|2645.3|2637.6|2649.92|2642.22|2644.09|2636.39|871
1646049300000|2022-02-28 11:55:00|2645.31|2637.61|2645.77|2638.07|2650.09|2642.39|2643.71|2636.01|891
1646049600000|2022-02-28 12:00:00|2645.75|2638.05|2646.38|2638.68|2647.84|2640.14|2640.8|2633.1|915
1646049900000|2022-02-28 12:05:00|2646.35|2638.65|2639.2|2631.5|2659.21|2651.51|2638.44|2630.74|990
1646050200000|2022-02-28 12:10:00|2639.17|2631.47|2642.05|2634.35|2644.28|2636.58|2631.86|2624.16|1016
1646050500000|2022-02-28 12:15:00|2641.83|2634.13|2655.77|2648.07|2656.32|2648.62|2639.37|2631.67|1027
1646050800000|2022-02-28 12:20:00|2655.78|2648.08|2664.28|2656.58|2666.3|2658.6|2652.8|2645.1|1081
1646051100000|2022-02-28 12:25:00|2664.3|2656.6|2659.98|2652.28|2665.18|2657.48|2659.08|2651.38|1026
1646051400000|2022-02-28 12:30:00|2659.99|2652.29|2661.3|2653.6|2664.73|2657.03|2657.91|2650.21|985
1646051700000|2022-02-28 12:35:00|2661.23|2653.53|2662.34|2654.64|2664.84|2657.14|2659|2651.3|964
1646052000000|2022-02-28 12:40:00|2662.23|2654.53|2654.46|2646.76|2669.08|2661.38|2649.86|2642.16|1077
1646052300000|2022-02-28 12:45:00|2654.44|2646.74|2653.59|2645.89|2657.91|2650.21|2649.21|2641.51|1007
1646052600000|2022-02-28 12:50:00|2653.6|2645.9|2656.06|2648.36|2656.23|2648.53|2651.08|2643.38|975
1646052900000|2022-02-28 12:55:00|2656.07|2648.37|2640.02|2632.32|2656.07|2648.37|2637.86|2630.16|1034
1646053200000|2022-02-28 13:00:00|2639.99|2632.29|2633.8|2626.1|2639.99|2632.29|2629.81|2622.11|1065
1646053500000|2022-02-28 13:05:00|2633.74|2626.04|2637.11|2629.41|2639.31|2631.61|2633.21|2625.51|961
1646053800000|2022-02-28 13:10:00|2637.14|2629.44|2640.57|2632.87|2644.97|2637.27|2637.14|2629.44|968
1646054100000|2022-02-28 13:15:00|2640.62|2632.92|2636.64|2628.94|2643.32|2635.62|2633.39|2625.69|964
1646054400000|2022-02-28 13:20:00|2636.66|2628.96|2622.72|2615.02|2637.71|2630.01|2617.23|2609.53|1019
1646054700000|2022-02-28 13:25:00|2622.38|2614.68|2626.22|2618.52|2626.25|2618.55|2614.96|2607.26|1033
1646055000000|2022-02-28 13:30:00|2626.25|2618.55|2621.45|2613.75|2629.13|2621.43|2617.79|2610.09|1015
1646055300000|2022-02-28 13:35:00|2621.47|2613.77|2618.17|2610.47|2622.4|2614.7|2613.36|2605.66|980
1646055600000|2022-02-28 13:40:00|2617.97|2610.27|2623.18|2615.48|2624.48|2616.78|2616.53|2608.83|1007
1646055900000|2022-02-28 13:45:00|2623.22|2615.52|2622.74|2615.04|2626.57|2618.87|2619.7|2612|1017
1646056200000|2022-02-28 13:50:00|2622.55|2614.85|2626.09|2618.39|2630.2|2622.5|2621.95|2614.25|1023
1646056500000|2022-02-28 13:55:00|2626.08|2618.38|2623.56|2615.86|2627.03|2619.33|2623.31|2615.61|899
1646056800000|2022-02-28 14:00:00|2623.65|2615.95|2622.75|2615.05|2625.4|2617.7|2620.9|2613.2|972
1646057100000|2022-02-28 14:05:00|2622.79|2615.09|2630.31|2622.61|2630.59|2622.89|2621.25|2613.55|893
1646057400000|2022-02-28 14:10:00|2630.29|2622.59|2641.23|2633.53|2646.68|2638.98|2629.15|2621.45|1076
1646057700000|2022-02-28 14:15:00|2641.36|2633.66|2684.36|2676.66|2684.93|2677.23|2641.36|2633.66|1160
1646058000000|2022-02-28 14:20:00|2684.38|2676.68|2676.33|2668.63|2684.38|2676.68|2674.69|2666.99|1114
1646058300000|2022-02-28 14:25:00|2676.32|2668.62|2695.9|2688.2|2697.72|2690.02|2674.7|2667|999
1646058600000|2022-02-28 14:30:00|2695.92|2688.22|2720.78|2713.08|2722.7|2715|2695.85|2688.15|827
1646058900000|2022-02-28 14:35:00|2720.85|2713.15|2714.82|2707.12|2725.82|2718.12|2713.56|2705.86|1081
1646059200000|2022-02-28 14:40:00|2714.65|2706.95|2713.74|2706.04|2722.38|2714.68|2711.65|2703.95|1134
1646059500000|2022-02-28 14:45:00|2713.64|2705.94|2720.64|2712.94|2723.9|2716.2|2712.88|2705.18|1112
1646059800000|2022-02-28 14:50:00|2721.47|2713.77|2737.85|2730.15|2747.21|2739.51|2721.28|2713.58|1134
1646060100000|2022-02-28 14:55:00|2738.47|2730.77|2763.04|2755.34|2768.23|2760.53|2738.47|2730.77|1117
1646060400000|2022-02-28 15:00:00|2763.12|2755.42|2749.5|2741.8|2769.85|2762.15|2744.74|2737.04|1115
1646060700000|2022-02-28 15:05:00|2749.58|2741.88|2747.58|2739.88|2754.44|2746.74|2745.99|2738.29|1112
1646061000000|2022-02-28 15:10:00|2747.65|2739.95|2759.34|2751.64|2759.79|2752.09|2747.04|2739.34|1078
1646061300000|2022-02-28 15:15:00|2759.43|2751.73|2807.65|2799.95|2808.87|2801.17|2759.17|2751.47|1136
1646061600000|2022-02-28 15:20:00|2807.64|2799.94|2809.8|2802.1|2818.5|2810.8|2806.06|2798.36|1142
1646061900000|2022-02-28 15:25:00|2809.76|2802.06|2795.93|2788.23|2811.13|2803.43|2793.06|2785.36|1124
1646062200000|2022-02-28 15:30:00|2795.77|2788.07|2808.85|2801.15|2811.45|2803.75|2795.77|2788.07|1109
1646062500000|2022-02-28 15:35:00|2808.91|2801.21|2813.06|2805.36|2822.41|2814.71|2806.73|2799.03|1113
1646062800000|2022-02-28 15:40:00|2813.09|2805.39|2807.91|2800.21|2822.77|2815.07|2807.34|2799.64|1102
1646063100000|2022-02-28 15:45:00|2807.61|2799.91|2810.17|2802.47|2816|2808.3|2803.82|2796.12|1087
1646063400000|2022-02-28 15:50:00|2810.16|2802.46|2816.49|2808.79|2821.89|2814.19|2808.97|2801.27|1117
1646063700000|2022-02-28 15:55:00|2816.52|2808.82|2820.27|2812.57|2831.3|2823.6|2816.52|2808.82|1113
1646064000000|2022-02-28 16:00:00|2820.39|2812.69|2835.57|2827.87|2835.57|2827.87|2818.47|2810.77|1139
1646064300000|2022-02-28 16:05:00|2835.65|2827.95|2816.66|2808.96|2836.09|2828.39|2813.93|2806.23|1126
1646064600000|2022-02-28 16:10:00|2816.63|2808.93|2808.07|2800.37|2816.94|2809.24|2804.11|2796.41|1095
1646064900000|2022-02-28 16:15:00|2808.13|2800.43|2817.53|2809.83|2819.49|2811.79|2805.47|2797.77|1109
1646065200000|2022-02-28 16:20:00|2817.51|2809.81|2831.84|2824.14|2832.47|2824.77|2814.22|2806.52|1063
1646065500000|2022-02-28 16:25:00|2831.82|2824.12|2826.2|2818.5|2833.91|2826.21|2825.84|2818.14|1114
1646065800000|2022-02-28 16:30:00|2826.24|2818.54|2817.46|2809.76|2828.39|2820.69|2817.16|2809.46|1070
1646066100000|2022-02-28 16:35:00|2817.02|2809.32|2824.54|2816.84|2827.44|2819.74|2813.93|2806.23|1109
1646066400000|2022-02-28 16:40:00|2824.46|2816.76|2825.98|2818.28|2832.83|2825.13|2823.86|2816.16|1076
1646066700000|2022-02-28 16:45:00|2825.97|2818.27|2813.64|2805.94|2828.55|2820.85|2807.82|2800.12|1133
1646067000000|2022-02-28 16:50:00|2813.59|2805.89|2812.74|2805.04|2816.72|2809.02|2808.77|2801.07|1106
1646067300000|2022-02-28 16:55:00|2812.9|2805.2|2815.64|2807.94|2819.89|2812.19|2812.04|2804.34|1081
1646067600000|2022-02-28 17:00:00|2816.11|2808.41|2810.6|2802.9|2818.96|2811.26|2810.06|2802.36|1122
1646067900000|2022-02-28 17:05:00|2810.64|2802.94|2804.88|2797.18|2811.61|2803.91|2803.88|2796.18|1065
1646068200000|2022-02-28 17:10:00|2804.59|2796.89|2803.03|2795.33|2806.46|2798.76|2798.97|2791.27|1070
1646068500000|2022-02-28 17:15:00|2803.02|2795.32|2806.67|2798.97|2806.85|2799.15|2793.78|2786.08|1101
1646068800000|2022-02-28 17:20:00|2806.71|2799.01|2805.98|2798.28|2811.01|2803.31|2804.09|2796.39|1046
1646069100000|2022-02-28 17:25:00|2805.88|2798.18|2810.75|2803.05|2812.23|2804.53|2805.59|2797.89|1019
1646069400000|2022-02-28 17:30:00|2810.77|2803.07|2802.42|2794.72|2817.06|2809.36|2801.44|2793.74|1063
1646069700000|2022-02-28 17:35:00|2802.45|2794.75|2802.15|2794.45|2807.68|2799.98|2797.34|2789.64|1051
1646070000000|2022-02-28 17:40:00|2802.13|2794.43|2799.4|2791.7|2804.72|2797.02|2799.02|2791.32|992
1646070300000|2022-02-28 17:45:00|2799.52|2791.82|2802.33|2794.63|2802.8|2795.1|2794.86|2787.16|978
1646070600000|2022-02-28 17:50:00|2802.29|2794.59|2805.45|2797.75|2806.59|2798.89|2800.88|2793.18|1018
1646070900000|2022-02-28 17:55:00|2805.07|2797.37|2825.49|2817.79|2825.92|2818.22|2804.73|2797.03|1120
1646071200000|2022-02-28 18:00:00|2825.73|2818.03|2823.57|2815.87|2828.34|2820.64|2820.48|2812.78|1117
1646071500000|2022-02-28 18:05:00|2823.5|2815.8|2819.41|2811.71|2825.63|2817.93|2814|2806.3|1087
1646071800000|2022-02-28 18:10:00|2819.07|2811.37|2818.04|2810.34|2822.63|2814.93|2814.61|2806.91|1082
1646072100000|2022-02-28 18:15:00|2818.02|2810.32|2809.84|2802.14|2820.28|2812.58|2809.84|2802.14|1081
1646072400000|2022-02-28 18:20:00|2809.8|2802.1|2809.22|2801.52|2811.8|2804.1|2803.61|2795.91|1049
1646072700000|2022-02-28 18:25:00|2809.16|2801.46|2806.44|2798.74|2812.52|2804.82|2804.98|2797.28|1033
1646073000000|2022-02-28 18:30:00|2806.48|2798.78|2808.93|2801.23|2812.19|2804.49|2804.47|2796.77|1052
1646073300000|2022-02-28 18:35:00|2808.94|2801.24|2809.45|2801.75|2816.36|2808.66|2808.41|2800.71|1051
1646073600000|2022-02-28 18:40:00|2809.29|2801.59|2803.35|2795.65|2809.96|2802.26|2800.33|2792.63|1085
1646073900000|2022-02-28 18:45:00|2803.43|2795.73|2808.76|2801.06|2809.11|2801.41|2800.87|2793.17|984
1646074200000|2022-02-28 18:50:00|2808.92|2801.22|2812.33|2804.63|2813.69|2805.99|2808.47|2800.77|1078
1646074500000|2022-02-28 18:55:00|2812.21|2804.51|2812.77|2805.07|2815.72|2808.02|2809.99|2802.29|1032
1646074800000|2022-02-28 19:00:00|2812.68|2804.98|2801.13|2793.43|2812.68|2804.98|2800.13|2792.43|1074
1646075100000|2022-02-28 19:05:00|2800.77|2793.07|2798.29|2790.59|2803.42|2795.72|2795.34|2787.64|1046
1646075400000|2022-02-28 19:10:00|2798.63|2790.93|2803.69|2795.99|2806.11|2798.41|2797.63|2789.93|1066
1646075700000|2022-02-28 19:15:00|2803.53|2795.83|2806.04|2798.34|2807.43|2799.73|2801.24|2793.54|1072
1646076000000|2022-02-28 19:20:00|2806.1|2798.4|2798.54|2790.84|2806.49|2798.79|2797.7|2790|1011
1646076300000|2022-02-28 19:25:00|2798.7|2791|2799.1|2791.4|2802.14|2794.44|2796.67|2788.97|1034
1646076600000|2022-02-28 19:30:00|2798.97|2791.27|2802.59|2794.89|2805.61|2797.91|2797.82|2790.12|1053
1646076900000|2022-02-28 19:35:00|2802.57|2794.87|2801.9|2794.2|2805.59|2797.89|2799.68|2791.98|1012
1646077200000|2022-02-28 19:40:00|2801.86|2794.16|2805.14|2797.44|2810.01|2802.31|2801.4|2793.7|1015
1646077500000|2022-02-28 19:45:00|2805.13|2797.43|2801.65|2793.95|2807.43|2799.73|2799.83|2792.13|1033
1646077800000|2022-02-28 19:50:00|2801.49|2793.79|2804.99|2797.29|2806.36|2798.66|2800.95|2793.25|984
1646078100000|2022-02-28 19:55:00|2805|2797.3|2813.06|2805.36|2814.07|2806.37|2803.13|2795.43|995
1646078400000|2022-02-28 20:00:00|2813.12|2805.42|2813.35|2805.65|2817.72|2810.02|2808.03|2800.33|1020
1646078700000|2022-02-28 20:05:00|2813.26|2805.56|2814.45|2806.75|2815.14|2807.44|2801.07|2793.37|1054
1646079000000|2022-02-28 20:10:00|2814.39|2806.69|2816.78|2809.08|2818.54|2810.84|2810.6|2802.9|1027
1646079300000|2022-02-28 20:15:00|2816.87|2809.17|2823.69|2815.99|2826.76|2819.06|2810.68|2802.98|1042
1646079600000|2022-02-28 20:20:00|2823.47|2815.77|2833.27|2825.57|2839.82|2832.12|2823.4|2815.7|1109
1646079900000|2022-02-28 20:25:00|2833.23|2825.53|2829.49|2821.79|2833.23|2825.53|2826.13|2818.43|1091
1646080200000|2022-02-28 20:30:00|2829.36|2821.66|2826.78|2819.08|2830.35|2822.65|2822.34|2814.64|1070
1646080500000|2022-02-28 20:35:00|2826.79|2819.09|2824.98|2817.28|2826.86|2819.16|2821.11|2813.41|1079
1646080800000|2022-02-28 20:40:00|2824.81|2817.11|2835.43|2827.73|2836.37|2828.67|2824.81|2817.11|1052
1646081100000|2022-02-28 20:45:00|2835.47|2827.77|2841.12|2833.42|2843.29|2835.59|2833.99|2826.29|1126
1646081400000|2022-02-28 20:50:00|2840.37|2832.67|2834.62|2826.92|2843.86|2836.16|2827.12|2819.42|1096
1646081700000|2022-02-28 20:55:00|2834.43|2826.73|2839.37|2831.67|2839.59|2831.89|2830.91|2823.21|1060
1646082000000|2022-02-28 21:00:00|2839.82|2832.12|2830.78|2823.08|2840.15|2832.45|2828.88|2821.18|1050
1646082300000|2022-02-28 21:05:00|2830.94|2823.24|2826.35|2818.65|2832.06|2824.36|2824.42|2816.72|1012
1646082600000|2022-02-28 21:10:00|2825.98|2818.28|2828.45|2820.75|2831.48|2823.78|2825.62|2817.92|1022
1646082900000|2022-02-28 21:15:00|2828.44|2820.74|2826.26|2818.56|2831.88|2824.18|2823.86|2816.16|938
1646083200000|2022-02-28 21:20:00|2826.27|2818.57|2828.14|2820.44|2828.54|2820.84|2822.81|2815.11|961
1646083500000|2022-02-28 21:25:00|2828.21|2820.51|2827.26|2819.56|2830.37|2822.67|2826.01|2818.31|963
1646083800000|2022-02-28 21:30:00|2827.27|2819.57|2826.43|2818.73|2827.85|2820.15|2821.81|2814.11|974
1646084100000|2022-02-28 21:35:00|2826.56|2818.86|2824.79|2817.09|2828.12|2820.42|2823.74|2816.04|948
1646084400000|2022-02-28 21:40:00|2824.85|2817.15|2818.4|2810.7|2825.98|2818.28|2817.96|2810.26|891
1646084700000|2022-02-28 21:45:00|2818.32|2810.62|2823.56|2815.86|2824.79|2817.09|2815.5|2807.8|970
1646085000000|2022-02-28 21:50:00|2823.59|2815.89|2825.38|2817.68|2825.38|2817.68|2819.31|2811.61|937
1646085300000|2022-02-28 21:55:00|2825.4|2817.7|2825.11|2817.41|2826.47|2818.77|2821.9|2814.2|838
1646085600000|2022-02-28 22:00:00|2825.1|2817.4|2834.16|2826.46|2834.36|2826.66|2824.74|2817.04|786
1646085900000|2022-02-28 22:05:00|2834.15|2826.45|2851.98|2844.28|2852.48|2844.78|2832.37|2824.67|911
1646086200000|2022-02-28 22:10:00|2851.82|2844.12|2841.41|2833.71|2852.16|2844.46|2841.09|2833.39|962
1646086500000|2022-02-28 22:15:00|2841.43|2833.73|2847.66|2839.96|2847.88|2840.18|2839.68|2831.98|859
1646086800000|2022-02-28 22:20:00|2847.67|2839.97|2850.47|2842.77|2853.23|2845.53|2841.28|2833.58|1021
1646087100000|2022-02-28 22:25:00|2850.48|2842.78|2854.12|2846.42|2854.7|2847|2847.46|2839.76|848
1646087400000|2022-02-28 22:30:00|2854.11|2846.41|2913.18|2905.48|2934.5|2926.8|2854.11|2846.41|981
1646087700000|2022-02-28 22:35:00|2912.98|2905.28|2926.76|2919.06|2953.69|2945.99|2912.75|2905.05|1151
1646088000000|2022-02-28 22:40:00|2926.77|2919.07|2922.7|2915|2931.88|2924.18|2920.24|2912.54|1112
1646088300000|2022-02-28 22:45:00|2922.75|2915.05|2924.66|2916.96|2930.51|2922.81|2912.15|2904.45|1119
1646088600000|2022-02-28 22:50:00|2924.45|2916.75|2898.48|2890.78|2928.16|2920.46|2897.73|2890.03|1096
1646088900000|2022-02-28 22:55:00|2898.47|2890.77|2900.4|2892.7|2910.14|2902.44|2891.25|2883.55|1124
1646089200000|2022-02-28 23:00:00|2900.95|2893.25|2904.06|2896.36|2911.82|2904.12|2898.7|2891|1133
1646089500000|2022-02-28 23:05:00|2904|2896.3|2908.96|2901.26|2910.83|2903.13|2901.54|2893.84|1093
1646089800000|2022-02-28 23:10:00|2909|2901.3|2915.78|2908.08|2922.08|2914.38|2908.82|2901.12|1078
1646090100000|2022-02-28 23:15:00|2915.77|2908.07|2902.48|2894.78|2920.85|2913.15|2899.32|2891.62|1117
1646090400000|2022-02-28 23:20:00|2902.74|2895.04|2902.29|2894.59|2906.64|2898.94|2899.64|2891.94|1100
1646090700000|2022-02-28 23:25:00|2902.18|2894.48|2913.72|2906.02|2915.28|2907.58|2900.44|2892.74|1124
1646091000000|2022-02-28 23:30:00|2914|2906.3|2912.37|2904.67|2915.64|2907.94|2907.31|2899.61|1062
1646091300000|2022-02-28 23:35:00|2912.72|2905.02|2921.59|2913.89|2921.9|2914.2|2912.11|2904.41|1027
1646091600000|2022-02-28 23:40:00|2921.41|2913.71|2918.74|2911.04|2921.41|2913.71|2916.69|2908.99|944
1646091900000|2022-02-28 23:45:00|2918.69|2910.99|2928.08|2920.38|2928.3|2920.6|2917.85|2910.15|1061
1646092200000|2022-02-28 23:50:00|2928.07|2920.37|2922.43|2914.73|2929.57|2921.87|2920.69|2912.99|1051
1646092500000|2022-02-28 23:55:00|2922.45|2914.75|2926.69|2918.99|2929.89|2922.19|2920.71|2913.01|1062
1646092800000|2022-03-01 00:00:00|2926.63|2918.93|2956.62|2948.92|2957.63|2949.93|2925.81|2918.11|1137
1646093100000|2022-03-01 00:05:00|2956.61|2948.91|2953.83|2946.13|2957.32|2949.62|2939.53|2931.83|1129
1646093400000|2022-03-01 00:10:00|2953.81|2946.11|2962.43|2954.73|2978.05|2970.35|2952.98|2945.28|1136
1646093700000|2022-03-01 00:15:00|2962.46|2954.76|2944.34|2936.64|2964.31|2956.61|2939.75|2932.05|1097
1646094000000|2022-03-01 00:20:00|2944.1|2936.4|2944.99|2937.29|2949.33|2941.63|2940.02|2932.32|1084
1646094300000|2022-03-01 00:25:00|2945.03|2937.33|2952.59|2944.89|2954.03|2946.33|2941.13|2933.43|1080
1646094600000|2022-03-01 00:30:00|2952.48|2944.78|2961.73|2954.03|2961.93|2954.23|2947.86|2940.16|1114
1646094900000|2022-03-01 00:35:00|2961.58|2953.88|2953.35|2945.65|2964.22|2956.52|2951.87|2944.17|1093
1646095200000|2022-03-01 00:40:00|2953.31|2945.61|2954.86|2947.16|2959.14|2951.44|2953.01|2945.31|1054
1646095500000|2022-03-01 00:45:00|2954.76|2947.06|2942.7|2935|2962.27|2954.57|2940.29|2932.59|1119
1646095800000|2022-03-01 00:50:00|2942.83|2935.13|2950.78|2943.08|2953.14|2945.44|2942.44|2934.74|1095
1646096100000|2022-03-01 00:55:00|2950.67|2942.97|2952.55|2944.85|2955.65|2947.95|2950.25|2942.55|1105
1646096400000|2022-03-01 01:00:00|2952.62|2944.92|2949.32|2941.62|2955.1|2947.4|2947.84|2940.14|1097
1646096700000|2022-03-01 01:05:00|2949.15|2941.45|2943.39|2935.69|2950.14|2942.44|2941.29|2933.59|1045
1646097000000|2022-03-01 01:10:00|2943.44|2935.74|2929.39|2921.69|2943.44|2935.74|2926.95|2919.25|1082
1646097300000|2022-03-01 01:15:00|2929.38|2921.68|2934.42|2926.72|2935.4|2927.7|2922.39|2914.69|1076
1646097600000|2022-03-01 01:20:00|2934.35|2926.65|2936.04|2928.34|2941.19|2933.49|2933.74|2926.04|1084
1646097900000|2022-03-01 01:25:00|2935.89|2928.19|2929.81|2922.11|2935.89|2928.19|2927.53|2919.83|1091
1646098200000|2022-03-01 01:30:00|2929.94|2922.24|2928.25|2920.55|2934.29|2926.59|2927.66|2919.96|1046
1646098500000|2022-03-01 01:35:00|2928.72|2921.02|2927.02|2919.32|2931.34|2923.64|2926.05|2918.35|1037
1646098800000|2022-03-01 01:40:00|2927.06|2919.36|2931.45|2923.75|2934.2|2926.5|2923.15|2915.45|1087
1646099100000|2022-03-01 01:45:00|2931.71|2924.01|2931.21|2923.51|2932.24|2924.54|2927.57|2919.87|1080
1646099400000|2022-03-01 01:50:00|2931.06|2923.36|2929.05|2921.35|2933.54|2925.84|2926.43|2918.73|1051
1646099700000|2022-03-01 01:55:00|2929.04|2921.34|2921.9|2914.2|2930.01|2922.31|2918.33|2910.63|1025
1646100000000|2022-03-01 02:00:00|2921.76|2914.06|2923.82|2916.12|2926.15|2918.45|2921.01|2913.31|1054
1646100300000|2022-03-01 02:05:00|2923.76|2916.06|2915.75|2908.05|2923.89|2916.19|2915.16|2907.46|1070
1646100600000|2022-03-01 02:10:00|2915.57|2907.87|2914.73|2907.03|2920.33|2912.63|2914.16|2906.46|1093
1646100900000|2022-03-01 02:15:00|2914.79|2907.09|2922.52|2914.82|2924.85|2917.15|2910.71|2903.01|1079
1646101200000|2022-03-01 02:20:00|2922.49|2914.79|2922.93|2915.23|2924.87|2917.17|2920.91|2913.21|1028
1646101500000|2022-03-01 02:25:00|2923.11|2915.41|2914.64|2906.94|2924.49|2916.79|2911.97|2904.27|1048
1646101800000|2022-03-01 02:30:00|2914.49|2906.79|2919.3|2911.6|2920.88|2913.18|2909.7|2902|1047
1646102100000|2022-03-01 02:35:00|2919.43|2911.73|2919.41|2911.71|2924.22|2916.52|2918.27|2910.57|1022
1646102400000|2022-03-01 02:40:00|2919.11|2911.41|2921.1|2913.4|2922.54|2914.84|2916.09|2908.39|1059
1646102700000|2022-03-01 02:45:00|2921.11|2913.41|2920.17|2912.47|2922.17|2914.47|2918.67|2910.97|988
1646103000000|2022-03-01 02:50:00|2920.1|2912.4|2917.76|2910.06|2920.23|2912.53|2915.36|2907.66|972
1646103300000|2022-03-01 02:55:00|2917.81|2910.11|2921.79|2914.09|2923.1|2915.4|2916.91|2909.21|928
1646103600000|2022-03-01 03:00:00|2921.81|2914.11|2915.51|2907.81|2922.26|2914.56|2913.8|2906.1|960
1646103900000|2022-03-01 03:05:00|2915.5|2907.8|2910.96|2903.26|2916.19|2908.49|2910.92|2903.22|997
1646104200000|2022-03-01 03:10:00|2910.8|2903.1|2906.86|2899.16|2914.02|2906.32|2906.12|2898.42|978
1646104500000|2022-03-01 03:15:00|2906.92|2899.22|2905.5|2897.8|2908.08|2900.38|2901.06|2893.36|1052
1646104800000|2022-03-01 03:20:00|2905.55|2897.85|2904.05|2896.35|2907.14|2899.44|2902.93|2895.23|954
1646105100000|2022-03-01 03:25:00|2904.06|2896.36|2906.17|2898.47|2906.61|2898.91|2894.57|2886.87|1007
1646105400000|2022-03-01 03:30:00|2906.18|2898.48|2905.84|2898.14|2907.53|2899.83|2904.38|2896.68|870
1646105700000|2022-03-01 03:35:00|2905.76|2898.06|2905.52|2897.82|2906.84|2899.14|2900.93|2893.23|954
1646106000000|2022-03-01 03:40:00|2905.49|2897.79|2909.84|2902.14|2910.86|2903.16|2905.01|2897.31|1013
1646106300000|2022-03-01 03:45:00|2909.81|2902.11|2909.73|2902.03|2912.3|2904.6|2907.59|2899.89|963
1646106600000|2022-03-01 03:50:00|2909.83|2902.13|2907.17|2899.47|2912.32|2904.62|2906.21|2898.51|945
1646106900000|2022-03-01 03:55:00|2907.12|2899.42|2916.64|2908.94|2919.37|2911.67|2906.95|2899.25|954
1646107200000|2022-03-01 04:00:00|2916.61|2908.91|2914.25|2906.55|2920.28|2912.58|2913.62|2905.92|963
1646107500000|2022-03-01 04:05:00|2914.37|2906.67|2913.2|2905.5|2917.35|2909.65|2912.39|2904.69|891
1646107800000|2022-03-01 04:10:00|2913.21|2905.51|2922.35|2914.65|2923.02|2915.32|2910.46|2902.76|989
1646108100000|2022-03-01 04:15:00|2922.33|2914.63|2916.67|2908.97|2922.38|2914.68|2914.37|2906.67|1061
1646108400000|2022-03-01 04:20:00|2917.07|2909.37|2922|2914.3|2922.24|2914.54|2916.95|2909.25|965
1646108700000|2022-03-01 04:25:00|2922.03|2914.33|2919.11|2911.41|2922.06|2914.36|2917.46|2909.76|953
1646109000000|2022-03-01 04:30:00|2919.13|2911.43|2915.99|2908.29|2920.72|2913.02|2914.63|2906.93|987
1646109300000|2022-03-01 04:35:00|2915.83|2908.13|2919.15|2911.45|2920.27|2912.57|2915.43|2907.73|933
1646109600000|2022-03-01 04:40:00|2919.13|2911.43|2919.9|2912.2|2920.34|2912.64|2916.88|2909.18|876
1646109900000|2022-03-01 04:45:00|2919.88|2912.18|2922.52|2914.82|2924.25|2916.55|2919.56|2911.86|968
1646110200000|2022-03-01 04:50:00|2922.53|2914.83|2934.43|2926.73|2936.28|2928.58|2919.61|2911.91|925
1646110500000|2022-03-01 04:55:00|2934.1|2926.4|2929.76|2922.06|2934.79|2927.09|2927.91|2920.21|956
1646110800000|2022-03-01 05:00:00|2929.77|2922.07|2935.71|2928.01|2939.36|2931.66|2929.61|2921.91|1028
1646111100000|2022-03-01 05:05:00|2935.74|2928.04|2927.97|2920.27|2935.99|2928.29|2927.36|2919.66|995
1646111400000|2022-03-01 05:10:00|2927.95|2920.25|2927.93|2920.23|2929.36|2921.66|2925.31|2917.61|969
1646111700000|2022-03-01 05:15:00|2927.98|2920.28|2925.18|2917.48|2928.2|2920.5|2922.81|2915.11|977
1646112000000|2022-03-01 05:20:00|2925.09|2917.39|2921.65|2913.95|2926.52|2918.82|2919.94|2912.24|935
1646112300000|2022-03-01 05:25:00|2921.68|2913.98|2923.44|2915.74|2925.32|2917.62|2919.51|2911.81|989
1646112600000|2022-03-01 05:30:00|2923.55|2915.85|2919.84|2912.14|2924.2|2916.5|2919.09|2911.39|936
1646112900000|2022-03-01 05:35:00|2919.93|2912.23|2920.62|2912.92|2923.44|2915.74|2917.64|2909.94|908
1646113200000|2022-03-01 05:40:00|2919.91|2912.21|2911.95|2904.25|2920.1|2912.4|2911.49|2903.79|970
1646113500000|2022-03-01 05:45:00|2912|2904.3|2918.1|2910.4|2919.51|2911.81|2909.96|2902.26|941
1646113800000|2022-03-01 05:50:00|2917.96|2910.26|2916.79|2909.09|2920.27|2912.57|2916.79|2909.09|869
1646114100000|2022-03-01 05:55:00|2916.84|2909.14|2917.66|2909.96|2917.98|2910.28|2914.43|2906.73|870
1646114400000|2022-03-01 06:00:00|2917.67|2909.97|2913.81|2906.11|2918.05|2910.35|2910.12|2902.42|919
1646114700000|2022-03-01 06:05:00|2913.74|2906.04|2897|2889.3|2913.82|2906.12|2893.94|2886.24|988
1646115000000|2022-03-01 06:10:00|2897.09|2889.39|2899.59|2891.89|2901.48|2893.78|2887.39|2879.69|1056
1646115300000|2022-03-01 06:15:00|2899.67|2891.97|2908.55|2900.85|2909.09|2901.39|2899.67|2891.97|869
1646115600000|2022-03-01 06:20:00|2908.85|2901.15|2913.74|2906.04|2913.88|2906.18|2907.5|2899.8|897
1646115900000|2022-03-01 06:25:00|2913.75|2906.05|2913.62|2905.92|2914.18|2906.48|2908.07|2900.37|899
1646116200000|2022-03-01 06:30:00|2913.66|2905.96|2916.55|2908.85|2919.35|2911.65|2913.42|2905.72|930
1646116500000|2022-03-01 06:35:00|2916.57|2908.87|2917|2909.3|2917.95|2910.25|2911.85|2904.15|967
1646116800000|2022-03-01 06:40:00|2916.99|2909.29|2915.13|2907.43|2918.87|2911.17|2914.59|2906.89|978
1646117100000|2022-03-01 06:45:00|2915.11|2907.41|2917.81|2910.11|2919.59|2911.89|2914.76|2907.06|972
1646117400000|2022-03-01 06:50:00|2917.94|2910.24|2924.17|2916.47|2926.92|2919.22|2916.62|2908.92|1028
1646117700000|2022-03-01 06:55:00|2923.94|2916.24|2921.76|2914.06|2925.14|2917.44|2919.62|2911.92|912
1646118000000|2022-03-01 07:00:00|2921.83|2914.13|2925.38|2917.68|2925.38|2917.68|2919.77|2912.07|946
1646118300000|2022-03-01 07:05:00|2925.62|2917.92|2935.05|2927.35|2935.64|2927.94|2923.42|2915.72|987
1646118600000|2022-03-01 07:10:00|2935.04|2927.34|2932.8|2925.1|2935.41|2927.71|2930.6|2922.9|987
1646118900000|2022-03-01 07:15:00|2932.89|2925.19|2932.81|2925.11|2933.75|2926.05|2929.1|2921.4|906
1646119200000|2022-03-01 07:20:00|2932.79|2925.09|2925.57|2917.87|2933.33|2925.63|2923.27|2915.57|955
1646119500000|2022-03-01 07:25:00|2925.48|2917.78|2928.14|2920.44|2928.29|2920.59|2923.46|2915.76|903
1646119800000|2022-03-01 07:30:00|2928.19|2920.49|2925.04|2917.34|2928.32|2920.62|2923.43|2915.73|838
1646120100000|2022-03-01 07:35:00|2925.03|2917.33|2926.95|2919.25|2928.27|2920.57|2924.4|2916.7|816
1646120400000|2022-03-01 07:40:00|2926.9|2919.2|2919.37|2911.67|2928.96|2921.26|2918.82|2911.12|867
1646120700000|2022-03-01 07:45:00|2919.39|2911.69|2921.15|2913.45|2923.1|2915.4|2918.94|2911.24|846
1646121000000|2022-03-01 07:50:00|2921.27|2913.57|2923.27|2915.57|2926.51|2918.81|2920.97|2913.27|773
1646121300000|2022-03-01 07:55:00|2923.28|2915.58|2926.04|2918.34|2926.77|2919.07|2922.97|2915.27|825
1646121600000|2022-03-01 08:00:00|2926.08|2918.38|2933.08|2925.38|2933.66|2925.96|2924.81|2917.11|1002
1646121900000|2022-03-01 08:05:00|2933.09|2925.39|2927.97|2920.27|2933.78|2926.08|2924.86|2917.16|987
1646122200000|2022-03-01 08:10:00|2927.94|2920.24|2925.37|2917.67|2928.08|2920.38|2924.32|2916.62|943
1646122500000|2022-03-01 08:15:00|2925.36|2917.66|2928.92|2921.22|2929.8|2922.1|2923.37|2915.67|1002
1646122800000|2022-03-01 08:20:00|2928.97|2921.27|2919.08|2911.38|2936.41|2928.71|2913.83|2906.13|1062
1646123100000|2022-03-01 08:25:00|2919.02|2911.32|2929.7|2922|2929.86|2922.16|2912.23|2904.53|1065
1646123400000|2022-03-01 08:30:00|2929.61|2921.91|2926.31|2918.61|2931.05|2923.35|2920.7|2913|1012
1646123700000|2022-03-01 08:35:00|2926.33|2918.63|2926.35|2918.65|2931.42|2923.72|2924.17|2916.47|1050
1646124000000|2022-03-01 08:40:00|2926.37|2918.67|2931.28|2923.58|2932.37|2924.67|2924.93|2917.23|927
1646124300000|2022-03-01 08:45:00|2931.26|2923.56|2925.73|2918.03|2935.59|2927.89|2924.89|2917.19|1011
1646124600000|2022-03-01 08:50:00|2925.8|2918.1|2923.94|2916.24|2927.68|2919.98|2922.64|2914.94|949
1646124900000|2022-03-01 08:55:00|2923.96|2916.26|2929.07|2921.37|2931.41|2923.71|2920.91|2913.21|962
1646125200000|2022-03-01 09:00:00|2928.97|2921.27|2921.74|2914.04|2928.97|2921.27|2920.79|2913.09|1041
1646125500000|2022-03-01 09:05:00|2921.73|2914.03|2919.73|2912.03|2922.96|2915.26|2917.9|2910.2|933
1646125800000|2022-03-01 09:10:00|2919.74|2912.04|2917.25|2909.55|2923.02|2915.32|2915.71|2908.01|939
1646126100000|2022-03-01 09:15:00|2917.26|2909.56|2918.22|2910.52|2918.37|2910.67|2913.82|2906.12|948
1646126400000|2022-03-01 09:20:00|2918.24|2910.54|2915.35|2907.65|2918.36|2910.66|2910.12|2902.42|992
1646126700000|2022-03-01 09:25:00|2915.33|2907.63|2907.53|2899.83|2915.67|2907.97|2905.59|2897.89|1026
1646127000000|2022-03-01 09:30:00|2907.5|2899.8|2905.24|2897.54|2907.5|2899.8|2898.38|2890.68|1062
1646127300000|2022-03-01 09:35:00|2905.21|2897.51|2894.49|2886.79|2906.26|2898.56|2893.8|2886.1|1042
1646127600000|2022-03-01 09:40:00|2894.44|2886.74|2899.49|2891.79|2900.3|2892.6|2894.44|2886.74|1088
1646127900000|2022-03-01 09:45:00|2899.43|2891.73|2903.93|2896.23|2905.37|2897.67|2898.26|2890.56|917
1646128200000|2022-03-01 09:50:00|2903.87|2896.17|2900.49|2892.79|2906.13|2898.43|2898.95|2891.25|997
1646128500000|2022-03-01 09:55:00|2900.42|2892.72|2898.95|2891.25|2900.42|2892.72|2893.47|2885.77|979
1646128800000|2022-03-01 10:00:00|2898.88|2891.18|2903.46|2895.76|2904.69|2896.99|2895.59|2887.89|901
1646129100000|2022-03-01 10:05:00|2903.56|2895.86|2864.35|2856.65|2903.66|2895.96|2864.06|2856.36|1036
1646129400000|2022-03-01 10:10:00|2864.54|2856.84|2882.5|2874.8|2884.39|2876.69|2860.27|2852.57|1138
1646129700000|2022-03-01 10:15:00|2882.8|2875.1|2882.77|2875.07|2892.44|2884.74|2879.54|2871.84|1110
1646130000000|2022-03-01 10:20:00|2882.95|2875.25|2886.55|2878.85|2889.24|2881.54|2882.7|2875|1057
1646130300000|2022-03-01 10:25:00|2886.24|2878.54|2882.14|2874.44|2890.32|2882.62|2879.8|2872.1|1061
1646130600000|2022-03-01 10:30:00|2882.12|2874.42|2891.81|2884.11|2893.09|2885.39|2878.23|2870.53|1053
1646130900000|2022-03-01 10:35:00|2891.78|2884.08|2894.73|2887.03|2897.44|2889.74|2890.27|2882.57|1068
1646131200000|2022-03-01 10:40:00|2894.7|2887|2904.68|2896.98|2906.28|2898.58|2894.34|2886.64|985
1646131500000|2022-03-01 10:45:00|2904.55|2896.85|2912.13|2904.43|2913.43|2905.73|2899.36|2891.66|1011
1646131800000|2022-03-01 10:50:00|2912.04|2904.34|2914.93|2907.23|2915.86|2908.16|2909.42|2901.72|1012
1646132100000|2022-03-01 10:55:00|2914.89|2907.19|2925.61|2917.91|2925.79|2918.09|2913.08|2905.38|1047
1646132400000|2022-03-01 11:00:00|2925.6|2917.9|2920.22|2912.52|2927.44|2919.74|2917.44|2909.74|1042
1646132700000|2022-03-01 11:05:00|2920.24|2912.54|2921.81|2914.11|2923.9|2916.2|2915.89|2908.19|1045
1646133000000|2022-03-01 11:10:00|2922.19|2914.49|2921.07|2913.37|2923.97|2916.27|2919.08|2911.38|990
1646133300000|2022-03-01 11:15:00|2921|2913.3|2925.28|2917.58|2925.68|2917.98|2917.73|2910.03|935
1646133600000|2022-03-01 11:20:00|2925.33|2917.63|2919.28|2911.58|2932.79|2925.09|2918.92|2911.22|947
1646133900000|2022-03-01 11:25:00|2919.26|2911.56|2912.88|2905.18|2932.25|2924.55|2906.81|2899.11|1124
1646134200000|2022-03-01 11:30:00|2912.9|2905.2|2910.7|2903|2918.8|2911.1|2905.17|2897.47|1068
1646134500000|2022-03-01 11:35:00|2911.31|2903.61|2910.41|2902.71|2911.7|2904|2905.05|2897.35|1041
1646134800000|2022-03-01 11:40:00|2910.32|2902.62|2900.87|2893.17|2911.76|2904.06|2899.74|2892.04|1065
1646135100000|2022-03-01 11:45:00|2901.07|2893.37|2898.01|2890.31|2903.79|2896.09|2893.33|2885.63|1109
1646135400000|2022-03-01 11:50:00|2898.05|2890.35|2896.79|2889.09|2903.65|2895.95|2895.3|2887.6|1032
1646135700000|2022-03-01 11:55:00|2896.8|2889.1|2908|2900.3|2908.21|2900.51|2894.53|2886.83|985
1646136000000|2022-03-01 12:00:00|2908.02|2900.32|2911.58|2903.88|2914.2|2906.5|2906.03|2898.33|1007
1646136300000|2022-03-01 12:05:00|2911.47|2903.77|2910.85|2903.15|2911.92|2904.22|2905.1|2897.4|1031
1646136600000|2022-03-01 12:10:00|2910.75|2903.05|2918.36|2910.66|2923.69|2915.99|2909.02|2901.32|1106
1646136900000|2022-03-01 12:15:00|2918.38|2910.68|2925.56|2917.86|2928.92|2921.22|2913.61|2905.91|1135
1646137200000|2022-03-01 12:20:00|2925.55|2917.85|2956.27|2948.57|2956.75|2949.05|2925.5|2917.8|1125
1646137500000|2022-03-01 12:25:00|2956.29|2948.59|2948.99|2941.29|2958.35|2950.65|2941.26|2933.56|1118
1646137800000|2022-03-01 12:30:00|2949.03|2941.33|2932.82|2925.12|2949.74|2942.04|2925.57|2917.87|1148
1646138100000|2022-03-01 12:35:00|2932.76|2925.06|2927.31|2919.61|2937.3|2929.6|2921.68|2913.98|1107
1646138400000|2022-03-01 12:40:00|2927.36|2919.66|2931.97|2924.27|2936.36|2928.66|2927.24|2919.54|1080
1646138700000|2022-03-01 12:45:00|2932.07|2924.37|2939.93|2932.23|2949.31|2941.61|2928.46|2920.76|1094
1646139000000|2022-03-01 12:50:00|2939.8|2932.1|2941.88|2934.18|2950.78|2943.08|2939.8|2932.1|1125
1646139300000|2022-03-01 12:55:00|2942.06|2934.36|2955.07|2947.37|2956.95|2949.25|2942.06|2934.36|1127
1646139600000|2022-03-01 13:00:00|2954.96|2947.26|2959.66|2951.96|2960.19|2952.49|2949.77|2942.07|1128
1646139900000|2022-03-01 13:05:00|2959.73|2952.03|2987.85|2980.15|2989.09|2981.39|2959.73|2952.03|1169
1646140200000|2022-03-01 13:10:00|2987.98|2980.28|2979.94|2972.24|2992.21|2984.51|2976.79|2969.09|1130
1646140500000|2022-03-01 13:15:00|2979.99|2972.29|2977.92|2970.22|2983.89|2976.19|2970.56|2962.86|1117
1646140800000|2022-03-01 13:20:00|2977.93|2970.23|2967.07|2959.37|2978.31|2970.61|2963.79|2956.09|1111
1646141100000|2022-03-01 13:25:00|2967.19|2959.49|2973.55|2965.85|2980.31|2972.61|2965.02|2957.32|1106
1646141400000|2022-03-01 13:30:00|2973.97|2966.27|3001.2|2993.5|3004.27|2996.57|2973.97|2966.27|1132
1646141700000|2022-03-01 13:35:00|3001.06|2993.36|2989.06|2981.36|3010.06|3002.36|2989.06|2981.36|1124
1646142000000|2022-03-01 13:40:00|2988.88|2981.18|2998.83|2991.13|3002.63|2994.93|2988.04|2980.34|1075
1646142300000|2022-03-01 13:45:00|2998.81|2991.11|3017.23|3009.53|3017.44|3009.74|2998.17|2990.47|1077
1646142600000|2022-03-01 13:50:00|3017.13|3009.43|3031.04|3023.34|3031.64|3023.94|3016.25|3008.55|1073
1646142900000|2022-03-01 13:55:00|3030.94|3023.24|3025.79|3018.09|3038.99|3031.29|3024.6|3016.9|1097
1646143200000|2022-03-01 14:00:00|3025.92|3018.22|3038.17|3030.47|3042|3034.3|3020.47|3012.77|1096
1646143500000|2022-03-01 14:05:00|3038.16|3030.46|3029.7|3022|3042.72|3035.02|3029.23|3021.53|1047
1646143800000|2022-03-01 14:10:00|3029.67|3021.97|3033.24|3025.54|3034.82|3027.12|3026.18|3018.48|1031
1646144100000|2022-03-01 14:15:00|3033.27|3025.57|3031.34|3023.64|3039.65|3031.95|3029.99|3022.29|1004
1646144400000|2022-03-01 14:20:00|3031.46|3023.76|3022.84|3015.14|3033.39|3025.69|3018.51|3010.81|1066
1646144700000|2022-03-01 14:25:00|3022.8|3015.1|3020.77|3013.07|3028.25|3020.55|3019.82|3012.12|1078
1646145000000|2022-03-01 14:30:00|3020.92|3013.22|2988.74|2981.04|3028.18|3020.48|2974.78|2967.08|828
1646145300000|2022-03-01 14:35:00|2988.52|2980.82|3012.95|3005.25|3014.06|3006.36|2984.11|2976.41|843
1646145600000|2022-03-01 14:40:00|3012.26|3004.56|2999.37|2991.67|3015.14|3007.44|2991.71|2984.01|819
1646145900000|2022-03-01 14:45:00|2999.55|2991.85|2994.29|2986.59|3002.29|2994.59|2988.53|2980.83|815
1646146200000|2022-03-01 14:50:00|2994.27|2986.57|2979.72|2972.02|2996.58|2988.88|2974.73|2967.03|833
1646146500000|2022-03-01 14:55:00|2979.43|2971.73|2977.7|2970|2988.96|2981.26|2975.17|2967.47|827
1646146800000|2022-03-01 15:00:00|2978.06|2970.36|2968.81|2961.11|2988.23|2980.53|2960.61|2952.91|826
1646147100000|2022-03-01 15:05:00|2968.74|2961.04|2977.24|2969.54|2984.87|2977.17|2966.55|2958.85|830
1646147400000|2022-03-01 15:10:00|2977.19|2969.49|2963.59|2955.89|2977.76|2970.06|2959.82|2952.12|824
1646147700000|2022-03-01 15:15:00|2963.55|2955.85|2981.35|2973.65|2988.68|2980.98|2963.12|2955.42|814
1646148000000|2022-03-01 15:20:00|2981.37|2973.67|2980.25|2972.55|2987.6|2979.9|2975.34|2967.64|823
1646148300000|2022-03-01 15:25:00|2980.29|2972.59|2975.44|2967.74|2982.64|2974.94|2970.05|2962.35|809
1646148600000|2022-03-01 15:30:00|2975.66|2967.96|2969.94|2962.24|2979.23|2971.53|2969.1|2961.4|815
1646148900000|2022-03-01 15:35:00|2970.02|2962.32|2965.43|2957.73|2970.81|2963.11|2961.74|2954.04|805
1646149200000|2022-03-01 15:40:00|2965.83|2958.13|2941.71|2934.01|2965.83|2958.13|2941.23|2933.53|799
1646149500000|2022-03-01 15:45:00|2941.39|2933.69|2941.75|2934.05|2944.12|2936.42|2930.55|2922.85|827
1646149800000|2022-03-01 15:50:00|2941.71|2934.01|2953.64|2945.94|2954.67|2946.97|2939.29|2931.59|818
1646150100000|2022-03-01 15:55:00|2953.67|2945.97|2954.21|2946.51|2957.68|2949.98|2946.37|2938.67|805
1646150400000|2022-03-01 16:00:00|2954.07|2946.37|2949.17|2941.47|2956.3|2948.6|2946.04|2938.34|820
1646150700000|2022-03-01 16:05:00|2948.81|2941.11|2936.23|2928.53|2951.6|2943.9|2936.05|2928.35|818
1646151000000|2022-03-01 16:10:00|2936.67|2928.97|2951.86|2944.16|2951.86|2944.16|2935.23|2927.53|798
1646151300000|2022-03-01 16:15:00|2951.97|2944.27|2966.44|2958.74|2971.55|2963.85|2951.97|2944.27|803
1646151600000|2022-03-01 16:20:00|2967|2959.3|2965.8|2958.1|2969.56|2961.86|2960.18|2952.48|809
1646151900000|2022-03-01 16:25:00|2965.86|2958.16|2948.57|2940.87|2966.08|2958.38|2947.29|2939.59|786
1646152200000|2022-03-01 16:30:00|2949.03|2941.33|2922.63|2914.93|2949.03|2941.33|2917.86|2910.16|830
1646152500000|2022-03-01 16:35:00|2922.58|2914.88|2931.97|2924.27|2933|2925.3|2916.61|2908.91|808
1646152800000|2022-03-01 16:40:00|2931.62|2923.92|2931.6|2923.9|2936.86|2929.16|2927.06|2919.36|780
1646153100000|2022-03-01 16:45:00|2931.65|2923.95|2916.18|2908.48|2931.69|2923.99|2913.21|2905.51|821
1646153400000|2022-03-01 16:50:00|2915.92|2908.22|2909.95|2902.25|2918.61|2910.91|2907.58|2899.88|824
1646153700000|2022-03-01 16:55:00|2909.74|2902.04|2910.25|2902.55|2914.13|2906.43|2902.07|2894.37|805
1646154000000|2022-03-01 17:00:00|2910.31|2902.61|2912.78|2905.08|2919.5|2911.8|2907.82|2900.12|810
1646154300000|2022-03-01 17:05:00|2912.83|2905.13|2918.45|2910.75|2920.01|2912.31|2909.2|2901.5|791
1646154600000|2022-03-01 17:10:00|2918.42|2910.72|2925.23|2917.53|2926.15|2918.45|2915.29|2907.59|781
1646154900000|2022-03-01 17:15:00|2925.28|2917.58|2934.49|2926.79|2935.05|2927.35|2920.71|2913.01|800
1646155200000|2022-03-01 17:20:00|2934.42|2926.72|2931.48|2923.78|2934.75|2927.05|2929.27|2921.57|799
1646155500000|2022-03-01 17:25:00|2931.43|2923.73|2925.68|2917.98|2932.62|2924.92|2923.26|2915.56|793
1646155800000|2022-03-01 17:30:00|2925.23|2917.53|2930.16|2922.46|2930.92|2923.22|2918.9|2911.2|804
1646156100000|2022-03-01 17:35:00|2930.05|2922.35|2931.48|2923.78|2933.1|2925.4|2928.96|2921.26|775
1646156400000|2022-03-01 17:40:00|2931.46|2923.76|2933.74|2926.04|2933.78|2926.08|2929.98|2922.28|771
1646156700000|2022-03-01 17:45:00|2933.63|2925.93|2950.58|2942.88|2950.74|2943.04|2931.62|2923.92|770
1646157000000|2022-03-01 17:50:00|2950.55|2942.85|2943.79|2936.09|2963.63|2955.93|2942.23|2934.53|802
1646157300000|2022-03-01 17:55:00|2943.99|2936.29|2939.6|2931.9|2944.42|2936.72|2933.08|2925.38|770
1646157600000|2022-03-01 18:00:00|2939.34|2931.64|2936.39|2928.69|2947.58|2939.88|2934.61|2926.91|792
1646157900000|2022-03-01 18:05:00|2936.17|2928.47|2929.04|2921.34|2938.41|2930.71|2924.28|2916.58|787
1646158200000|2022-03-01 18:10:00|2928.94|2921.24|2926.84|2919.14|2928.94|2921.24|2919.09|2911.39|765
1646158500000|2022-03-01 18:15:00|2926.79|2919.09|2933.68|2925.98|2936.19|2928.49|2924.39|2916.69|756
1646158800000|2022-03-01 18:20:00|2933.74|2926.04|2932.15|2924.45|2936.78|2929.08|2932.08|2924.38|739
1646159100000|2022-03-01 18:25:00|2932.18|2924.48|2935.72|2928.02|2936.52|2928.82|2928.03|2920.33|793
1646159400000|2022-03-01 18:30:00|2935.7|2928|2945.6|2937.9|2947.19|2939.49|2934.67|2926.97|765
1646159700000|2022-03-01 18:35:00|2945.62|2937.92|2952.61|2944.91|2954.82|2947.12|2944.42|2936.72|780
1646160000000|2022-03-01 18:40:00|2952.54|2944.84|2953.48|2945.78|2953.91|2946.21|2949.24|2941.54|732
1646160300000|2022-03-01 18:45:00|2953.35|2945.65|2956.86|2949.16|2961.69|2953.99|2952.54|2944.84|780
1646160600000|2022-03-01 18:50:00|2957.13|2949.43|2961.69|2953.99|2962.06|2954.36|2955.92|2948.22|749
1646160900000|2022-03-01 18:55:00|2961.71|2954.01|2958.72|2951.02|2964.3|2956.6|2957.75|2950.05|757
1646161200000|2022-03-01 19:00:00|2958.7|2951|2958.28|2950.58|2959.91|2952.21|2955.67|2947.97|748
1646161500000|2022-03-01 19:05:00|2958.35|2950.65|2957.85|2950.15|2959.91|2952.21|2956.06|2948.36|744
1646161800000|2022-03-01 19:10:00|2958|2950.3|2950.72|2943.02|2959.17|2951.47|2949.3|2941.6|752
1646162100000|2022-03-01 19:15:00|2950.88|2943.18|2964.96|2957.26|2964.96|2957.26|2950.64|2942.94|759
1646162400000|2022-03-01 19:20:00|2964.89|2957.19|2972.18|2964.48|2973.08|2965.38|2963.08|2955.38|781
1646162700000|2022-03-01 19:25:00|2972.32|2964.62|2976.72|2969.02|2980.97|2973.27|2971.69|2963.99|787
1646163000000|2022-03-01 19:30:00|2976.7|2969|2968.04|2960.34|2977.88|2970.18|2966.49|2958.79|760
1646163300000|2022-03-01 19:35:00|2968.07|2960.37|2968.3|2960.6|2972.65|2964.95|2966.62|2958.92|777
1646163600000|2022-03-01 19:40:00|2968.41|2960.71|2968.35|2960.65|2970.65|2962.95|2965.05|2957.35|756
1646163900000|2022-03-01 19:45:00|2968.38|2960.68|2957.79|2950.09|2969.19|2961.49|2956.9|2949.2|777
1646164200000|2022-03-01 19:50:00|2957.24|2949.54|2951.24|2943.54|2957.8|2950.1|2948.77|2941.07|773
1646164500000|2022-03-01 19:55:00|2951.25|2943.55|2950.87|2943.17|2953.16|2945.46|2949.35|2941.65|761
1646164800000|2022-03-01 20:00:00|2950.93|2943.23|2958.26|2950.56|2958.26|2950.56|2948.63|2940.93|778
1646165100000|2022-03-01 20:05:00|2958.52|2950.82|2955.82|2948.12|2969.28|2961.58|2954.92|2947.22|784
1646165400000|2022-03-01 20:10:00|2956.94|2949.24|2964.58|2956.88|2969.2|2961.5|2952.69|2944.99|795
1646165700000|2022-03-01 20:15:00|2964.59|2956.89|2965.32|2957.62|2973.93|2966.23|2962.58|2954.88|805
1646166000000|2022-03-01 20:20:00|2965.68|2957.98|2967.4|2959.7|2971.64|2963.94|2958.37|2950.67|799
1646166300000|2022-03-01 20:25:00|2967.38|2959.68|2966.77|2959.07|2972.62|2964.92|2964.64|2956.94|789
1646166600000|2022-03-01 20:30:00|2966.69|2958.99|2969.25|2961.55|2969.69|2961.99|2960.55|2952.85|797
1646166900000|2022-03-01 20:35:00|2969.24|2961.54|2975.72|2968.02|2977.05|2969.35|2967.6|2959.9|790
1646167200000|2022-03-01 20:40:00|2975.6|2967.9|2971.56|2963.86|2981.55|2973.85|2969.8|2962.1|807
1646167500000|2022-03-01 20:45:00|2971.57|2963.87|2972.93|2965.23|2977.31|2969.61|2967.99|2960.29|804
1646167800000|2022-03-01 20:50:00|2972.77|2965.07|2979.34|2971.64|2979.78|2972.08|2968.67|2960.97|817
1646168100000|2022-03-01 20:55:00|2979.35|2971.65|2978.3|2970.6|2980.79|2973.09|2973.38|2965.68|821
1646168400000|2022-03-01 21:00:00|2978.98|2971.28|2983.84|2976.14|2984.75|2977.05|2978.52|2970.82|783
1646168700000|2022-03-01 21:05:00|2984|2976.3|2975.54|2967.84|2984.85|2977.15|2970.78|2963.08|800
1646169000000|2022-03-01 21:10:00|2975.33|2967.63|2966.22|2958.52|2975.36|2967.66|2965.86|2958.16|760
1646169300000|2022-03-01 21:15:00|2966.41|2958.71|2960.7|2953|2966.52|2958.82|2949.24|2941.54|801
1646169600000|2022-03-01 21:20:00|2960.85|2953.15|2961.82|2954.12|2969.99|2962.29|2953|2945.3|772
1646169900000|2022-03-01 21:25:00|2961.8|2954.1|2963.48|2955.78|2970.7|2963|2961.74|2954.04|740
1646170200000|2022-03-01 21:30:00|2964.52|2956.82|2955.41|2947.71|2968.72|2961.02|2952.9|2945.2|728
1646170500000|2022-03-01 21:35:00|2954.69|2946.99|2951.96|2944.26|2957.38|2949.68|2950.62|2942.92|739
1646170800000|2022-03-01 21:40:00|2952.23|2944.53|2945.36|2937.66|2954.91|2947.21|2944.15|2936.45|712
1646171100000|2022-03-01 21:45:00|2945.46|2937.76|2956.94|2949.24|2961.09|2953.39|2945.46|2937.76|747
1646171400000|2022-03-01 21:50:00|2956.93|2949.23|2953.48|2945.78|2958.44|2950.74|2948.22|2940.52|677
1646171700000|2022-03-01 21:55:00|2953.5|2945.8|2960.18|2952.48|2963.38|2955.68|2953.28|2945.58|762
1646172000000|2022-03-01 22:00:00|2960.34|2952.64|2952.54|2944.84|2961.32|2953.62|2952.25|2944.55|693
1646172300000|2022-03-01 22:05:00|2952.57|2944.87|2955.98|2948.28|2957.48|2949.78|2950.96|2943.26|657
1646172600000|2022-03-01 22:10:00|2956.12|2948.42|2955.35|2947.65|2956.41|2948.71|2951.14|2943.44|665
1646172900000|2022-03-01 22:15:00|2955.36|2947.66|2955.06|2947.36|2958.45|2950.75|2954.29|2946.59|685
1646173200000|2022-03-01 22:20:00|2954.68|2946.98|2963.67|2955.97|2963.67|2955.97|2954.45|2946.75|688
1646173500000|2022-03-01 22:25:00|2963.66|2955.96|2963.49|2955.79|2963.78|2956.08|2961.36|2953.66|618
1646173800000|2022-03-01 22:30:00|2963.46|2955.76|2963.44|2955.74|2963.75|2956.05|2962.05|2954.35|612
1646174100000|2022-03-01 22:35:00|2963.46|2955.76|2962.43|2954.73|2965.96|2958.26|2962.26|2954.56|630
1646174400000|2022-03-01 22:40:00|2962.38|2954.68|2973.22|2965.52|2974.15|2966.45|2961.89|2954.19|675
1646174700000|2022-03-01 22:45:00|2973.29|2965.59|2967.37|2959.67|2973.75|2966.05|2966.85|2959.15|678
1646175000000|2022-03-01 22:50:00|2967.33|2959.63|2969.53|2961.83|2970.08|2962.38|2966.77|2959.07|711
1646175300000|2022-03-01 22:55:00|2969.54|2961.84|2978.75|2971.05|2980.04|2972.34|2968.55|2960.85|698
1646175600000|2022-03-01 23:00:00|2978.99|2971.29|2973.09|2965.39|2978.99|2971.29|2971.31|2963.61|914
1646175900000|2022-03-01 23:05:00|2973.05|2965.35|2972.91|2965.21|2978.62|2970.92|2970.7|2963|1030
1646176200000|2022-03-01 23:10:00|2972.68|2964.98|2970.32|2962.62|2973.09|2965.39|2964.54|2956.84|1032
1646176500000|2022-03-01 23:15:00|2970.02|2962.32|2963.52|2955.82|2972.99|2965.29|2960.05|2952.35|784
1646176800000|2022-03-01 23:20:00|2963.59|2955.89|2963.15|2955.45|2964.51|2956.81|2960.58|2952.88|709
1646177100000|2022-03-01 23:25:00|2963.26|2955.56|2959.32|2951.62|2965.62|2957.92|2958.71|2951.01|732
1646177400000|2022-03-01 23:30:00|2959.2|2951.5|2967.66|2959.96|2967.66|2959.96|2956.37|2948.67|711
1646177700000|2022-03-01 23:35:00|2967.58|2959.88|2976.51|2968.81|2979.77|2972.07|2966.85|2959.15|804
1646178000000|2022-03-01 23:40:00|2976.37|2968.67|2978.42|2970.72|2978.55|2970.85|2973.43|2965.73|772
1646178300000|2022-03-01 23:45:00|2978.4|2970.7|2980.02|2972.32|2981.06|2973.36|2975.73|2968.03|739
1646178600000|2022-03-01 23:50:00|2979.6|2971.9|2977.59|2969.89|2983.58|2975.88|2977.05|2969.35|796
1646178900000|2022-03-01 23:55:00|2977.57|2969.87|2981.14|2973.44|2981.14|2973.44|2977.38|2969.68|767
1646179200000|2022-03-02 00:00:00|2981.19|2973.49|2982.12|2974.42|2982.73|2975.03|2967.47|2959.77|790
1646179500000|2022-03-02 00:05:00|2982.52|2974.82|2971.96|2964.26|2986.12|2978.42|2968.79|2961.09|806
1646179800000|2022-03-02 00:10:00|2972|2964.3|2981.96|2974.26|2982.16|2974.46|2972|2964.3|790
1646180100000|2022-03-02 00:15:00|2982.01|2974.31|2977.61|2969.91|2982.01|2974.31|2974.98|2967.28|758
1646180400000|2022-03-02 00:20:00|2977.68|2969.98|2955.92|2948.22|2978.32|2970.62|2955.92|2948.22|804
1646180700000|2022-03-02 00:25:00|2955.95|2948.25|2948.07|2940.37|2956.32|2948.62|2941.53|2933.83|829
1646181000000|2022-03-02 00:30:00|2948.08|2940.38|2931.81|2924.11|2948.43|2940.73|2930.9|2923.2|807
1646181300000|2022-03-02 00:35:00|2931.23|2923.53|2939.86|2932.16|2940.38|2932.68|2929.08|2921.38|812
1646181600000|2022-03-02 00:40:00|2939.88|2932.18|2937.97|2930.27|2941.67|2933.97|2934|2926.3|784
1646181900000|2022-03-02 00:45:00|2938.08|2930.38|2945.92|2938.22|2947.79|2940.09|2938.08|2930.38|759
1646182200000|2022-03-02 00:50:00|2946.12|2938.42|2943.6|2935.9|2946.33|2938.63|2939.81|2932.11|789
1646182500000|2022-03-02 00:55:00|2943.59|2935.89|2948.65|2940.95|2949.59|2941.89|2939.87|2932.17|763
1646182800000|2022-03-02 01:00:00|2948.68|2940.98|2956.54|2948.84|2958.97|2951.27|2943.28|2935.58|782
1646183100000|2022-03-02 01:05:00|2956.77|2949.07|2958.63|2950.93|2963.53|2955.83|2953.87|2946.17|799
1646183400000|2022-03-02 01:10:00|2958.65|2950.95|2959.19|2951.49|2959.19|2951.49|2956.55|2948.85|263
1646183700000|2022-03-02 01:15:00|2955.4|2947.7|2942.9|2935.2|2957.45|2949.75|2942.11|2934.41|785
1646184000000|2022-03-02 01:20:00|2943.17|2935.47|2932.93|2925.23|2944.34|2936.64|2924.51|2916.81|809
1646184300000|2022-03-02 01:25:00|2932.85|2925.15|2923.23|2915.53|2933.01|2925.31|2919.89|2912.19|778
1646184600000|2022-03-02 01:30:00|2923.42|2915.72|2933.03|2925.33|2934.6|2926.9|2919.26|2911.56|782
1646184900000|2022-03-02 01:35:00|2932.9|2925.2|2927.44|2919.74|2937.73|2930.03|2926.44|2918.74|754
1646185200000|2022-03-02 01:40:00|2927.45|2919.75|2929.57|2921.87|2932.97|2925.27|2922.85|2915.15|779
1646185500000|2022-03-02 01:45:00|2929.48|2921.78|2931.95|2924.25|2936.15|2928.45|2924.72|2917.02|760
1646185800000|2022-03-02 01:50:00|2931.94|2924.24|2932.82|2925.12|2934.88|2927.18|2929.03|2921.33|785
1646186100000|2022-03-02 01:55:00|2932.8|2925.1|2936.63|2928.93|2937.83|2930.13|2932.13|2924.43|695
1646186400000|2022-03-02 02:00:00|2936.46|2928.76|2936.23|2928.53|2937.5|2929.8|2923.38|2915.68|795
1646186700000|2022-03-02 02:05:00|2936.25|2928.55|2932.59|2924.89|2942.11|2934.41|2932.59|2924.89|743
1646187000000|2022-03-02 02:10:00|2932.7|2925|2937.94|2930.24|2940.6|2932.9|2930.89|2923.19|746
1646187300000|2022-03-02 02:15:00|2938.08|2930.38|2923.3|2915.6|2938.08|2930.38|2920.05|2912.35|802
1646187600000|2022-03-02 02:20:00|2923.35|2915.65|2925.2|2917.5|2926.82|2919.12|2919.77|2912.07|776
1646187900000|2022-03-02 02:25:00|2925.17|2917.47|2927.54|2919.84|2932.5|2924.8|2920.75|2913.05|767
1646188200000|2022-03-02 02:30:00|2927.47|2919.77|2930.96|2923.26|2933.03|2925.33|2927.47|2919.77|772
1646188500000|2022-03-02 02:35:00|2931.08|2923.38|2932.76|2925.06|2934.45|2926.75|2930.7|2923|709
1646188800000|2022-03-02 02:40:00|2932.61|2924.91|2935.13|2927.43|2936.61|2928.91|2931.78|2924.08|750
1646189100000|2022-03-02 02:45:00|2935.17|2927.47|2929.61|2921.91|2939.37|2931.67|2925.83|2918.13|782
1646189400000|2022-03-02 02:50:00|2929.35|2921.65|2935.34|2927.64|2936.29|2928.59|2926.64|2918.94|745
1646189700000|2022-03-02 02:55:00|2935.53|2927.83|2952.72|2945.02|2953.12|2945.42|2935.03|2927.33|767
1646190000000|2022-03-02 03:00:00|2952.73|2945.03|2952.21|2944.51|2954.01|2946.31|2946.7|2939|809
1646190300000|2022-03-02 03:05:00|2951.74|2944.04|2955.69|2947.99|2958.72|2951.02|2950.96|2943.26|765
1646190600000|2022-03-02 03:10:00|2955.68|2947.98|2955.22|2947.52|2957.59|2949.89|2954.67|2946.97|741
1646190900000|2022-03-02 03:15:00|2955.25|2947.55|2951.09|2943.39|2957.24|2949.54|2949.99|2942.29|744
1646191200000|2022-03-02 03:20:00|2950.97|2943.27|2947.16|2939.46|2951.68|2943.98|2945.36|2937.66|744
1646191500000|2022-03-02 03:25:00|2947.25|2939.55|2949.06|2941.36|2949.18|2941.48|2943.52|2935.82|742
1646191800000|2022-03-02 03:30:00|2949.09|2941.39|2963.17|2955.47|2963.53|2955.83|2947.67|2939.97|726
1646192100000|2022-03-02 03:35:00|2963.12|2955.42|2999.67|2991.97|2999.96|2992.26|2963.07|2955.37|812
1646192400000|2022-03-02 03:40:00|3000.02|2992.32|3000.71|2993.01|3005.03|2997.33|2995.27|2987.57|795
1646192700000|2022-03-02 03:45:00|3000.93|2993.23|3029.41|3021.71|3030.92|3023.22|2998.87|2991.17|791
1646193000000|2022-03-02 03:50:00|3029.47|3021.77|3029.94|3022.24|3032.81|3025.11|3022.45|3014.75|822
1646193300000|2022-03-02 03:55:00|3029.78|3022.08|3021.03|3013.33|3030.55|3022.85|3019.56|3011.86|812
1646193600000|2022-03-02 04:00:00|3021.31|3013.61|3026.74|3019.04|3026.91|3019.21|3012.32|3004.62|803
1646193900000|2022-03-02 04:05:00|3026.01|3018.31|3034.23|3026.53|3048.76|3041.06|3025.69|3017.99|798
1646194200000|2022-03-02 04:10:00|3034.3|3026.6|3027.9|3020.2|3035.42|3027.72|3021.96|3014.26|769
1646194500000|2022-03-02 04:15:00|3027.8|3020.1|3025.99|3018.29|3028.61|3020.91|3018.68|3010.98|764
1646194800000|2022-03-02 04:20:00|3025.88|3018.18|3031.17|3023.47|3033|3025.3|3024.24|3016.54|794
1646195100000|2022-03-02 04:25:00|3031.21|3023.51|3026.99|3019.29|3031.21|3023.51|3025.47|3017.77|712
1646195400000|2022-03-02 04:30:00|3026.98|3019.28|3032.62|3024.92|3033.87|3026.17|3022.28|3014.58|788
1646195700000|2022-03-02 04:35:00|3032.61|3024.91|3032.41|3024.71|3036.04|3028.34|3030.04|3022.34|739
1646196000000|2022-03-02 04:40:00|3032.44|3024.74|3025.68|3017.98|3032.71|3025.01|3023.97|3016.27|741
1646196300000|2022-03-02 04:45:00|3025.45|3017.75|3010.7|3003|3025.45|3017.75|3009.24|3001.54|804
1646196600000|2022-03-02 04:50:00|3010.64|3002.94|2996.16|2988.46|3014.28|3006.58|2995.9|2988.2|777
1646196900000|2022-03-02 04:55:00|2995.81|2988.11|3001.53|2993.83|3007.11|2999.41|2990.82|2983.12|776
1646197200000|2022-03-02 05:00:00|3001.57|2993.87|2999.31|2991.61|3008.26|3000.56|2998.67|2990.97|741
1646197500000|2022-03-02 05:05:00|2998.85|2991.15|3000.54|2992.84|3006.1|2998.4|2997.49|2989.79|746
1646197800000|2022-03-02 05:10:00|3000.64|2992.94|3002.29|2994.59|3004.4|2996.7|2995.66|2987.96|734
1646198100000|2022-03-02 05:15:00|3003|2995.3|3011.42|3003.72|3013.51|3005.81|3000.99|2993.29|752
1646198400000|2022-03-02 05:20:00|3011.35|3003.65|3005.67|2997.97|3011.44|3003.74|3005.37|2997.67|739
1646198700000|2022-03-02 05:25:00|3005.69|2997.99|2990.63|2982.93|3006.32|2998.62|2982.66|2974.96|755
1646199000000|2022-03-02 05:30:00|2990.75|2983.05|2997.47|2989.77|2997.57|2989.87|2989.08|2981.38|741
1646199300000|2022-03-02 05:35:00|2997.49|2989.79|2995.78|2988.08|3002.36|2994.66|2995.46|2987.76|717
1646199600000|2022-03-02 05:40:00|2995.79|2988.09|3004.82|2997.12|3005.27|2997.57|2994.98|2987.28|772
1646199900000|2022-03-02 05:45:00|3004.53|2996.83|3004.05|2996.35|3008.11|3000.41|3002.15|2994.45|724
1646200200000|2022-03-02 05:50:00|3003.95|2996.25|3006.31|2998.61|3007.22|2999.52|3002.51|2994.81|685
1646200500000|2022-03-02 05:55:00|3006.2|2998.5|3005.83|2998.13|3010.22|3002.52|3004.58|2996.88|642
1646200800000|2022-03-02 06:00:00|3005.69|2997.99|2999.9|2992.2|3006.33|2998.63|2995.85|2988.15|714
1646201100000|2022-03-02 06:05:00|3000.13|2992.43|3004.03|2996.33|3007.6|2999.9|2997.86|2990.16|708
1646201400000|2022-03-02 06:10:00|3003.87|2996.17|2993.26|2985.56|3004.13|2996.43|2993.18|2985.48|767
1646201700000|2022-03-02 06:15:00|2993.37|2985.67|2993.69|2985.99|2995.49|2987.79|2992.34|2984.64|714
1646202000000|2022-03-02 06:20:00|2993.66|2985.96|2985.54|2977.84|2994.4|2986.7|2982.33|2974.63|719
1646202300000|2022-03-02 06:25:00|2985.9|2978.2|2989.9|2982.2|2990.9|2983.2|2983.77|2976.07|727
1646202600000|2022-03-02 06:30:00|2989.87|2982.17|2981.96|2974.26|2992.51|2984.81|2980.75|2973.05|767
1646202900000|2022-03-02 06:35:00|2981.86|2974.16|2985.04|2977.34|2985.83|2978.13|2977.84|2970.14|785
1646203200000|2022-03-02 06:40:00|2985.1|2977.4|2981.54|2973.84|2987.44|2979.74|2980.92|2973.22|725
1646203500000|2022-03-02 06:45:00|2981.62|2973.92|2977.98|2970.28|2986.47|2978.77|2973.58|2965.88|758
1646203800000|2022-03-02 06:50:00|2978.05|2970.35|2980.11|2972.41|2984.8|2977.1|2977.83|2970.13|713
1646204100000|2022-03-02 06:55:00|2980.09|2972.39|2972.27|2964.57|2980.09|2972.39|2968.23|2960.53|763
1646204400000|2022-03-02 07:00:00|2972.12|2964.42|2969.7|2962|2976.25|2968.55|2965.79|2958.09|770
1646204700000|2022-03-02 07:05:00|2969.65|2961.95|2967.85|2960.15|2972.5|2964.8|2963.95|2956.25|788
1646205000000|2022-03-02 07:10:00|2967.86|2960.16|2965.66|2957.96|2970.21|2962.51|2960.14|2952.44|768
1646205300000|2022-03-02 07:15:00|2965.83|2958.13|2965.09|2957.39|2970.88|2963.18|2961.79|2954.09|795
1646205600000|2022-03-02 07:20:00|2964.9|2957.2|2967.71|2960.01|2968.12|2960.42|2961.51|2953.81|806
1646205900000|2022-03-02 07:25:00|2967.75|2960.05|2979.41|2971.71|2981.09|2973.39|2967.75|2960.05|758
1646206200000|2022-03-02 07:30:00|2979.47|2971.77|2972.25|2964.55|2985.23|2977.53|2972.04|2964.34|773
1646206500000|2022-03-02 07:35:00|2972.03|2964.33|2971.62|2963.92|2977.86|2970.16|2971.61|2963.91|691
1646206800000|2022-03-02 07:40:00|2971.67|2963.97|2978.88|2971.18|2979.14|2971.44|2971.11|2963.41|713
1646207100000|2022-03-02 07:45:00|2979.01|2971.31|2982.61|2974.91|2982.94|2975.24|2973.95|2966.25|740
1646207400000|2022-03-02 07:50:00|2982.51|2974.81|2979.75|2972.05|2983.74|2976.04|2976.29|2968.59|731
1646207700000|2022-03-02 07:55:00|2979.91|2972.21|2972.79|2965.09|2979.98|2972.28|2969.48|2961.78|773
1646208000000|2022-03-02 08:00:00|2972.81|2965.11|2977.81|2970.11|2980.3|2972.6|2971.53|2963.83|783
1646208300000|2022-03-02 08:05:00|2977.66|2969.96|2965.12|2957.42|2978.44|2970.74|2957.01|2949.31|814
1646208600000|2022-03-02 08:10:00|2965.09|2957.39|2973.8|2966.1|2976.02|2968.32|2964.41|2956.71|805
1646208900000|2022-03-02 08:15:00|2973.54|2965.84|3003.01|2995.31|3008.72|3001.02|2973.26|2965.56|829
1646209200000|2022-03-02 08:20:00|3003.17|2995.47|2996.65|2988.95|3008.06|3000.36|2996.65|2988.95|808
1646209500000|2022-03-02 08:25:00|2996.37|2988.67|2999.31|2991.61|3000.14|2992.44|2991.98|2984.28|796
1646209800000|2022-03-02 08:30:00|2999.33|2991.63|3004.32|2996.62|3007.32|2999.62|2995.01|2987.31|772
1646210100000|2022-03-02 08:35:00|3004.29|2996.59|3009.03|3001.33|3011.74|3004.04|2998.93|2991.23|786
1646210400000|2022-03-02 08:40:00|3008.91|3001.21|3004.95|2997.25|3012.75|3005.05|3003.27|2995.57|754
1646210700000|2022-03-02 08:45:00|3004.85|2997.15|2991.69|2983.99|3005.48|2997.78|2987.46|2979.76|769
1646211000000|2022-03-02 08:50:00|2991.67|2983.97|2984.33|2976.63|2993.01|2985.31|2984.01|2976.31|784
1646211300000|2022-03-02 08:55:00|2984.38|2976.68|2982.38|2974.68|2987.95|2980.25|2979.67|2971.97|798
1646211600000|2022-03-02 09:00:00|2982.44|2974.74|2985.4|2977.7|2986.35|2978.65|2976.99|2969.29|773
1646211900000|2022-03-02 09:05:00|2985.43|2977.73|2991.04|2983.34|2996.11|2988.41|2984.98|2977.28|751
1646212200000|2022-03-02 09:10:00|2991.05|2983.35|2989.65|2981.95|2996.69|2988.99|2989.38|2981.68|772
1646212500000|2022-03-02 09:15:00|2989.69|2981.99|2999.83|2992.13|3002.5|2994.8|2989.12|2981.42|778
1646212800000|2022-03-02 09:20:00|2999.81|2992.11|2999.71|2992.01|3003.24|2995.54|2999.01|2991.31|771
1646213100000|2022-03-02 09:25:00|2999.7|2992|2984.68|2976.98|3001.97|2994.27|2979.68|2971.98|770
1646213400000|2022-03-02 09:30:00|2984.82|2977.12|2992.01|2984.31|3007.36|2999.66|2977.79|2970.09|840
1646213700000|2022-03-02 09:35:00|2991.98|2984.28|2997|2989.3|3002.47|2994.77|2990.05|2982.35|823
1646214000000|2022-03-02 09:40:00|2997.03|2989.33|2994.32|2986.62|2998.69|2990.99|2992.58|2984.88|796
1646214300000|2022-03-02 09:45:00|2994.36|2986.66|3002.9|2995.2|3005.55|2997.85|2991.48|2983.78|778
1646214600000|2022-03-02 09:50:00|3002.92|2995.22|2999.04|2991.34|3009.46|3001.76|2998.56|2990.86|776
1646214900000|2022-03-02 09:55:00|2999.1|2991.4|2996.99|2989.29|3001.36|2993.66|2994.12|2986.42|764
1646215200000|2022-03-02 10:00:00|2997|2989.3|3004.05|2996.35|3006.29|2998.59|2993.11|2985.41|788
1646215500000|2022-03-02 10:05:00|3004.02|2996.32|3007.02|2999.32|3009.69|3001.99|3002.2|2994.5|788
1646215800000|2022-03-02 10:10:00|3007.06|2999.36|3005.79|2998.09|3008.1|3000.4|3004.66|2996.96|658
1646216100000|2022-03-02 10:15:00|3005.97|2998.27|3004.84|2997.14|3010.91|3003.21|2997.76|2990.06|785
1646216400000|2022-03-02 10:20:00|3004.95|2997.25|3001.73|2994.03|3005.85|2998.15|3000.53|2992.83|781
1646216700000|2022-03-02 10:25:00|3001.75|2994.05|3004.12|2996.42|3009.41|3001.71|2999.29|2991.59|721
1646217000000|2022-03-02 10:30:00|3004.18|2996.48|3023.01|3015.31|3023.16|3015.46|3002.86|2995.16|724
1646217300000|2022-03-02 10:35:00|3023.02|3015.32|3026.83|3019.13|3031.42|3023.72|3021.96|3014.26|760
1646217600000|2022-03-02 10:40:00|3026.82|3019.12|3015.93|3008.23|3026.82|3019.12|3014.92|3007.22|788
1646217900000|2022-03-02 10:45:00|3016|3008.3|3020.42|3012.72|3021.61|3013.91|3010.64|3002.94|773
1646218200000|2022-03-02 10:50:00|3021.11|3013.41|3012.86|3005.16|3021.53|3013.83|3012.69|3004.99|749
1646218500000|2022-03-02 10:55:00|3012.78|3005.08|3012.88|3005.18|3015.46|3007.76|3008.17|3000.47|752
1646218800000|2022-03-02 11:00:00|3012.63|3004.93|3001.11|2993.41|3013.74|3006.04|2997.35|2989.65|767
1646219100000|2022-03-02 11:05:00|3001.24|2993.54|2999|2991.3|3003.49|2995.79|2993.47|2985.77|767
1646219400000|2022-03-02 11:10:00|2999.27|2991.57|3007.41|2999.71|3011.6|3003.9|2997.85|2990.15|698
1646219700000|2022-03-02 11:15:00|3007.71|3000.01|3003.21|2995.51|3009.81|3002.11|3003.1|2995.4|781
1646220000000|2022-03-02 11:20:00|3003.14|2995.44|3002.86|2995.16|3006.97|2999.27|2994.48|2986.78|790
1646220300000|2022-03-02 11:25:00|3003.04|2995.34|3004.26|2996.56|3006.56|2998.86|2999.73|2992.03|805
1646220600000|2022-03-02 11:30:00|3003.95|2996.25|3001.96|2994.26|3006.95|2999.25|3001.95|2994.25|770
1646220900000|2022-03-02 11:35:00|3001.97|2994.27|3003.08|2995.38|3005.86|2998.16|3000.89|2993.19|733
1646221200000|2022-03-02 11:40:00|3002.95|2995.25|3013.03|3005.33|3013.03|3005.33|3001.5|2993.8|740
1646221500000|2022-03-02 11:45:00|3013.02|3005.32|3009.03|3001.33|3013.05|3005.35|3008.16|3000.46|716
1646221800000|2022-03-02 11:50:00|3009.16|3001.46|3006.78|2999.08|3010.35|3002.65|3004.9|2997.2|764
1646222100000|2022-03-02 11:55:00|3006.73|2999.03|3010.01|3002.31|3011.31|3003.61|3006.57|2998.87|719
1646222400000|2022-03-02 12:00:00|3010.03|3002.33|3011.2|3003.5|3011.2|3003.5|3007.25|2999.55|670
1646222700000|2022-03-02 12:05:00|3011.31|3003.61|3015.38|3007.68|3016.33|3008.63|3009.77|3002.07|697
1646223000000|2022-03-02 12:10:00|3015.42|3007.72|3024.72|3017.02|3025.46|3017.76|3015.29|3007.59|744
1646223300000|2022-03-02 12:15:00|3024.71|3017.01|3002.49|2994.79|3031.52|3023.82|2998.57|2990.87|807
1646223600000|2022-03-02 12:20:00|3002.54|2994.84|2990.12|2982.42|3002.73|2995.03|2983.98|2976.28|827
1646223900000|2022-03-02 12:25:00|2990.25|2982.55|2988.31|2980.61|2996.84|2989.14|2980.94|2973.24|792
1646224200000|2022-03-02 12:30:00|2988.43|2980.73|2973.63|2965.93|2989.37|2981.67|2961.52|2953.82|823
1646224500000|2022-03-02 12:35:00|2973.93|2966.23|2985.7|2978|2987.4|2979.7|2972.46|2964.76|776
1646224800000|2022-03-02 12:40:00|2985.76|2978.06|2982|2974.3|2989.13|2981.43|2981.45|2973.75|763
1646225100000|2022-03-02 12:45:00|2982.11|2974.41|2988.79|2981.09|2989.77|2982.07|2973.86|2966.16|768
1646225400000|2022-03-02 12:50:00|2988.8|2981.1|2994.06|2986.36|3002.82|2995.12|2988.47|2980.77|784
1646225700000|2022-03-02 12:55:00|2994.01|2986.31|2991.21|2983.51|2996.45|2988.75|2985.87|2978.17|789
1646226000000|2022-03-02 13:00:00|2991.09|2983.39|2988.15|2980.45|2993.11|2985.41|2986.64|2978.94|774
1646226300000|2022-03-02 13:05:00|2988.14|2980.44|2981.7|2974|2996.12|2988.42|2979.32|2971.62|803
1646226600000|2022-03-02 13:10:00|2981.67|2973.97|2971.63|2963.93|2983.57|2975.87|2971.61|2963.91|804
1646226900000|2022-03-02 13:15:00|2971.88|2964.18|2949.8|2942.1|2973.72|2966.02|2948.55|2940.85|817
1646227200000|2022-03-02 13:20:00|2949.74|2942.04|2945.27|2937.57|2957.99|2950.29|2941.01|2933.31|821
1646227500000|2022-03-02 13:25:00|2945.39|2937.69|2956|2948.3|2959.19|2951.49|2940.52|2932.82|809
1646227800000|2022-03-02 13:30:00|2956.12|2948.42|2940.56|2932.86|2963.54|2955.84|2939.07|2931.37|825
1646228100000|2022-03-02 13:35:00|2940.79|2933.09|2940.63|2932.93|2942.66|2934.96|2934.01|2926.31|826
1646228400000|2022-03-02 13:40:00|2940.57|2932.87|2937.56|2929.86|2945.01|2937.31|2930.47|2922.77|813
1646228700000|2022-03-02 13:45:00|2937.51|2929.81|2948.24|2940.54|2951.82|2944.12|2932.97|2925.27|776
1646229000000|2022-03-02 13:50:00|2948.38|2940.68|2947.58|2939.88|2951.83|2944.13|2943.52|2935.82|810
1646229300000|2022-03-02 13:55:00|2947.78|2940.08|2948.73|2941.03|2951.84|2944.14|2941.84|2934.14|808
1646229600000|2022-03-02 14:00:00|2949.12|2941.42|2963.68|2955.98|2963.68|2955.98|2946.25|2938.55|813
1646229900000|2022-03-02 14:05:00|2963.56|2955.86|2955.57|2947.87|2966.91|2959.21|2954.94|2947.24|788
1646230200000|2022-03-02 14:10:00|2955.66|2947.96|2962.68|2954.98|2963.58|2955.88|2953.59|2945.89|782
1646230500000|2022-03-02 14:15:00|2962.58|2954.88|2961.09|2953.39|2966.16|2958.46|2957.33|2949.63|796
1646230800000|2022-03-02 14:20:00|2961.12|2953.42|2959.7|2952|2963.16|2955.46|2955.04|2947.34|745
1646231100000|2022-03-02 14:25:00|2959.75|2952.05|2966.56|2958.86|2972.25|2964.55|2959.13|2951.43|780
1646231400000|2022-03-02 14:30:00|2966.37|2958.67|2962.66|2954.96|2977.51|2969.81|2958.29|2950.59|832
1646231700000|2022-03-02 14:35:00|2962.24|2954.54|2970.59|2962.89|2971.67|2963.97|2958.69|2950.99|814
1646232000000|2022-03-02 14:40:00|2970.58|2962.88|3030.47|3022.77|3031.46|3023.76|2969.48|2961.78|835
1646232300000|2022-03-02 14:45:00|3030.26|3022.56|3018.49|3010.79|3033.42|3025.72|3013.23|3005.53|837
1646232600000|2022-03-02 14:50:00|3018.45|3010.75|3012.54|3004.84|3019.96|3012.26|3002.98|2995.28|840
1646232900000|2022-03-02 14:55:00|3012.73|3005.03|3016.99|3009.29|3022.42|3014.72|3007.61|2999.91|822
1646233200000|2022-03-02 15:00:00|3016.92|3009.22|3021.75|3014.05|3039.12|3031.42|3016.9|3009.2|843
1646233500000|2022-03-02 15:05:00|3022.25|3014.55|2967.03|2959.33|3025.7|3018|2953.42|2945.72|847
1646233800000|2022-03-02 15:10:00|2966.85|2959.15|2961.53|2953.83|2978.77|2971.07|2954.63|2946.93|843
1646234100000|2022-03-02 15:15:00|2961.62|2953.92|2961.5|2953.8|2971.1|2963.4|2958.02|2950.32|834
1646234400000|2022-03-02 15:20:00|2961.59|2953.89|2972.69|2964.99|2981.01|2973.31|2961.05|2953.35|818
1646234700000|2022-03-02 15:25:00|2972.79|2965.09|2986.56|2978.86|2989.82|2982.12|2952.8|2945.1|837
1646235000000|2022-03-02 15:30:00|2985.72|2978.02|2964.64|2956.94|2998.45|2990.75|2964.64|2956.94|844
1646235300000|2022-03-02 15:35:00|2964.29|2956.59|2973.34|2965.64|2978.13|2970.43|2958.3|2950.6|826
1646235600000|2022-03-02 15:40:00|2973.75|2966.05|2963.39|2955.69|2977.2|2969.5|2962.67|2954.97|833
1646235900000|2022-03-02 15:45:00|2963.74|2956.04|2969.15|2961.45|2971.79|2964.09|2957.83|2950.13|819
1646236200000|2022-03-02 15:50:00|2969.84|2962.14|2958.63|2950.93|2971.68|2963.98|2958.63|2950.93|806
1646236500000|2022-03-02 15:55:00|2958.61|2950.91|2956.62|2948.92|2963.48|2955.78|2955.45|2947.75|810
1646236800000|2022-03-02 16:00:00|2957.09|2949.39|2967.31|2959.61|2974.27|2966.57|2949.36|2941.66|829
1646237100000|2022-03-02 16:05:00|2967.5|2959.8|2971.49|2963.79|2975.32|2967.62|2963.24|2955.54|817
1646237400000|2022-03-02 16:10:00|2971.56|2963.86|2974.66|2966.96|2975.64|2967.94|2967.66|2959.96|806
1646237700000|2022-03-02 16:15:00|2974.46|2966.76|2974.54|2966.84|2977.64|2969.94|2972.05|2964.35|800
1646238000000|2022-03-02 16:20:00|2974.3|2966.6|2970.87|2963.17|2982.94|2975.24|2964.52|2956.82|796
1646238300000|2022-03-02 16:25:00|2970.89|2963.19|2972.05|2964.35|2976.75|2969.05|2968.84|2961.14|788
1646238600000|2022-03-02 16:30:00|2971.82|2964.12|2981.65|2973.95|2987.33|2979.63|2969.93|2962.23|813
1646238900000|2022-03-02 16:35:00|2981.73|2974.03|2978.03|2970.33|2982.45|2974.75|2974.24|2966.54|810
1646239200000|2022-03-02 16:40:00|2978.18|2970.48|2973.71|2966.01|2982.51|2974.81|2972.32|2964.62|789
1646239500000|2022-03-02 16:45:00|2973.68|2965.98|2973.93|2966.23|2979.23|2971.53|2972.88|2965.18|793
1646239800000|2022-03-02 16:50:00|2973.96|2966.26|2970.65|2962.95|2976.49|2968.79|2969.34|2961.64|787
1646240100000|2022-03-02 16:55:00|2970.67|2962.97|2969.39|2961.69|2975.81|2968.11|2967.46|2959.76|758
1646240400000|2022-03-02 17:00:00|2969.32|2961.62|2971.02|2963.32|2972.84|2965.14|2957.88|2950.18|797
1646240700000|2022-03-02 17:05:00|2970.91|2963.21|2979.83|2972.13|2981.2|2973.5|2967.91|2960.21|792
1646241000000|2022-03-02 17:10:00|2979.79|2972.09|2977.14|2969.44|2984.11|2976.41|2974.91|2967.21|768
1646241300000|2022-03-02 17:15:00|2977.15|2969.45|2972.44|2964.74|2978.3|2970.6|2970.8|2963.1|758
1646241600000|2022-03-02 17:20:00|2972.53|2964.83|2969.05|2961.35|2974.39|2966.69|2966.25|2958.55|794
1646241900000|2022-03-02 17:25:00|2969.17|2961.47|2966.39|2958.69|2969.72|2962.02|2962.28|2954.58|803
1646242200000|2022-03-02 17:30:00|2966.71|2959.01|2970.63|2962.93|2971.85|2964.15|2963.18|2955.48|743
1646242500000|2022-03-02 17:35:00|2970.7|2963|2972.37|2964.67|2973.9|2966.2|2968.13|2960.43|766
1646242800000|2022-03-02 17:40:00|2972.34|2964.64|2971.57|2963.87|2973.69|2965.99|2969.32|2961.62|752
1646243100000|2022-03-02 17:45:00|2971.88|2964.18|2963.38|2955.68|2976.01|2968.31|2961.9|2954.2|792
1646243400000|2022-03-02 17:50:00|2963.31|2955.61|2953.13|2945.43|2964.35|2956.65|2952.7|2945|795
1646243700000|2022-03-02 17:55:00|2953.25|2945.55|2951.43|2943.73|2955.54|2947.84|2950.57|2942.87|785
1646244000000|2022-03-02 18:00:00|2951.53|2943.83|2962.45|2954.75|2965.61|2957.91|2951.53|2943.83|751
1646244300000|2022-03-02 18:05:00|2962.4|2954.7|2965.14|2957.44|2968.19|2960.49|2961.16|2953.46|746
1646244600000|2022-03-02 18:10:00|2965.42|2957.72|2964.1|2956.4|2969.29|2961.59|2962.46|2954.76|711
1646244900000|2022-03-02 18:15:00|2964.07|2956.37|2954.55|2946.85|2965.29|2957.59|2951.92|2944.22|724
1646245200000|2022-03-02 18:20:00|2954.05|2946.35|2951.28|2943.58|2960.96|2953.26|2950.62|2942.92|772
1646245500000|2022-03-02 18:25:00|2951.51|2943.81|2953.73|2946.03|2956.61|2948.91|2951.07|2943.37|732
1646245800000|2022-03-02 18:30:00|2953.93|2946.23|2959.22|2951.52|2960.73|2953.03|2953.93|2946.23|706
1646246100000|2022-03-02 18:35:00|2959.23|2951.53|2941.81|2934.11|2959.85|2952.15|2941.81|2934.11|724
1646246400000|2022-03-02 18:40:00|2941.95|2934.25|2938.51|2930.81|2943.25|2935.55|2936.63|2928.93|799
1646246700000|2022-03-02 18:45:00|2938.56|2930.86|2928.8|2921.1|2939.25|2931.55|2923.99|2916.29|821
1646247000000|2022-03-02 18:50:00|2928.74|2921.04|2926.96|2919.26|2932.67|2924.97|2924.56|2916.86|792
1646247300000|2022-03-02 18:55:00|2926.87|2919.17|2929.58|2921.88|2932.31|2924.61|2923.91|2916.21|800
1646247600000|2022-03-02 19:00:00|2929.63|2921.93|2936.19|2928.49|2937.61|2929.91|2929.47|2921.77|754
1646247900000|2022-03-02 19:05:00|2936.21|2928.51|2935.9|2928.2|2941.62|2933.92|2935.53|2927.83|747
1646248200000|2022-03-02 19:10:00|2936.15|2928.45|2933.21|2925.51|2937.21|2929.51|2932.32|2924.62|772
1646248500000|2022-03-02 19:15:00|2933.18|2925.48|2933.12|2925.42|2934.67|2926.97|2930.52|2922.82|721
1646248800000|2022-03-02 19:20:00|2933.11|2925.41|2924|2916.3|2934.37|2926.67|2923.35|2915.65|782
1646249100000|2022-03-02 19:25:00|2923.93|2916.23|2925.76|2918.06|2926.75|2919.05|2919.97|2912.27|780
1646249400000|2022-03-02 19:30:00|2925.74|2918.04|2927.19|2919.49|2927.37|2919.67|2921|2913.3|808
1646249700000|2022-03-02 19:35:00|2927.17|2919.47|2942.98|2935.28|2946.58|2938.88|2927.09|2919.39|767
1646250000000|2022-03-02 19:40:00|2943.01|2935.31|2943.54|2935.84|2946.58|2938.88|2941.94|2934.24|764
1646250300000|2022-03-02 19:45:00|2943.56|2935.86|2944.63|2936.93|2947.24|2939.54|2941.26|2933.56|778
1646250600000|2022-03-02 19:50:00|2944.76|2937.06|2940.76|2933.06|2945.85|2938.15|2938.98|2931.28|757
1646250900000|2022-03-02 19:55:00|2941.09|2933.39|2938.09|2930.39|2942.23|2934.53|2935.53|2927.83|760
1646251200000|2022-03-02 20:00:00|2938.05|2930.35|2946.33|2938.63|2950.04|2942.34|2936.58|2928.88|794
1646251500000|2022-03-02 20:05:00|2946.22|2938.52|2943.72|2936.02|2948.37|2940.67|2942.24|2934.54|761
1646251800000|2022-03-02 20:10:00|2943.53|2935.83|2939.59|2931.89|2945.67|2937.97|2937.72|2930.02|756
1646252100000|2022-03-02 20:15:00|2939.53|2931.83|2940.09|2932.39|2941.23|2933.53|2936.06|2928.36|790
1646252400000|2022-03-02 20:20:00|2939.22|2931.52|2936.93|2929.23|2940.31|2932.61|2934.14|2926.44|742
1646252700000|2022-03-02 20:25:00|2936.83|2929.13|2938.92|2931.22|2940.22|2932.52|2934.43|2926.73|759
1646253000000|2022-03-02 20:30:00|2938.77|2931.07|2945.38|2937.68|2948.48|2940.78|2935.87|2928.17|741
1646253300000|2022-03-02 20:35:00|2945.36|2937.66|2940.71|2933.01|2945.8|2938.1|2939.97|2932.27|743
1646253600000|2022-03-02 20:40:00|2940.46|2932.76|2947.38|2939.68|2948.41|2940.71|2938.81|2931.11|736
1646253900000|2022-03-02 20:45:00|2947.48|2939.78|2952.46|2944.76|2953.56|2945.86|2943.44|2935.74|747
1646254200000|2022-03-02 20:50:00|2952.63|2944.93|2951.02|2943.32|2955.73|2948.03|2949.45|2941.75|740
1646254500000|2022-03-02 20:55:00|2950.98|2943.28|2954.12|2946.42|2956|2948.3|2947.54|2939.84|737
1646254800000|2022-03-02 21:00:00|2954.23|2946.53|2950.95|2943.25|2954.36|2946.66|2950.25|2942.55|668
1646255100000|2022-03-02 21:05:00|2951.06|2943.36|2950.12|2942.42|2952.18|2944.48|2948.63|2940.93|678
1646255400000|2022-03-02 21:10:00|2950.06|2942.36|2950.99|2943.29|2951.45|2943.75|2949.35|2941.65|599
1646255700000|2022-03-02 21:15:00|2950.95|2943.25|2954.11|2946.41|2954.57|2946.87|2950.01|2942.31|677
1646256000000|2022-03-02 21:20:00|2954.25|2946.55|2948.78|2941.08|2955.13|2947.43|2947.99|2940.29|718
1646256300000|2022-03-02 21:25:00|2948.67|2940.97|2947.87|2940.17|2949.49|2941.79|2947.23|2939.53|681
1646256600000|2022-03-02 21:30:00|2947.86|2940.16|2946.76|2939.06|2948.17|2940.47|2945.18|2937.48|646
1646256900000|2022-03-02 21:35:00|2946.77|2939.07|2947.98|2940.28|2949.09|2941.39|2946.38|2938.68|681
1646257200000|2022-03-02 21:40:00|2947.68|2939.98|2950.37|2942.67|2950.49|2942.79|2947.59|2939.89|684
1646257500000|2022-03-02 21:45:00|2950.32|2942.62|2951.1|2943.4|2954.17|2946.47|2949.74|2942.04|703
1646257800000|2022-03-02 21:50:00|2951.08|2943.38|2960.26|2952.56|2960.64|2952.94|2950.82|2943.12|713
1646258100000|2022-03-02 21:55:00|2960.15|2952.45|2978.98|2971.28|2980.7|2973|2955.47|2947.77|754
1646258400000|2022-03-02 22:00:00|2979.08|2971.38|2982.66|2974.96|2987.65|2979.95|2976.74|2969.04|741
1646258700000|2022-03-02 22:05:00|2982.57|2974.87|2964.2|2956.5|2990.5|2982.8|2962.98|2955.28|739
1646259000000|2022-03-02 22:10:00|2964.01|2956.31|2971.9|2964.2|2972.42|2964.72|2962.67|2954.97|692
1646259300000|2022-03-02 22:15:00|2971.89|2964.19|2971.63|2963.93|2972.37|2964.67|2964.62|2956.92|701
1646259600000|2022-03-02 22:20:00|2971.65|2963.95|2977.3|2969.6|2980.18|2972.48|2971.55|2963.85|718
1646259900000|2022-03-02 22:25:00|2977.31|2969.61|2975.02|2967.32|2978.03|2970.33|2974.85|2967.15|682
1646260200000|2022-03-02 22:30:00|2975.01|2967.31|2971.13|2963.43|2975.13|2967.43|2966.88|2959.18|551
1646260500000|2022-03-02 22:35:00|2971.09|2963.39|2974.99|2967.29|2975.29|2967.59|2970.44|2962.74|719
1646260800000|2022-03-02 22:40:00|2974.59|2966.89|2977.17|2969.47|2978.37|2970.67|2971.41|2963.71|655
1646261100000|2022-03-02 22:45:00|2977.18|2969.48|2969.14|2961.44|2977.23|2969.53|2968.98|2961.28|718
1646261400000|2022-03-02 22:50:00|2969|2961.3|2969.25|2961.55|2971.06|2963.36|2965.89|2958.19|701
1646261700000|2022-03-02 22:55:00|2969.27|2961.57|2966.41|2958.71|2969.72|2962.02|2965.72|2958.02|726
1646262000000|2022-03-02 23:00:00|2966.37|2958.67|2968.96|2961.26|2970.46|2962.76|2961.3|2953.6|695
1646262300000|2022-03-02 23:05:00|2968.91|2961.21|2968.94|2961.24|2973.07|2965.37|2965.9|2958.2|793
1646262600000|2022-03-02 23:10:00|2968.76|2961.06|2967.5|2959.8|2968.98|2961.28|2962.76|2955.06|713
1646262900000|2022-03-02 23:15:00|2967.51|2959.81|2968.95|2961.25|2973.81|2966.11|2967.06|2959.36|731
1646263200000|2022-03-02 23:20:00|2968.97|2961.27|2970.48|2962.78|2971.04|2963.34|2965.09|2957.39|723
1646263500000|2022-03-02 23:25:00|2970.56|2962.86|2964|2956.3|2972.49|2964.79|2963.74|2956.04|698
1646263800000|2022-03-02 23:30:00|2963.54|2955.84|2964.28|2956.58|2966.19|2958.49|2957.6|2949.9|741
1646264100000|2022-03-02 23:35:00|2964.53|2956.83|2959.73|2952.03|2964.53|2956.83|2958.98|2951.28|752
1646264400000|2022-03-02 23:40:00|2959.69|2951.99|2955.19|2947.49|2961.4|2953.7|2953.39|2945.69|747
1646264700000|2022-03-02 23:45:00|2955.35|2947.65|2953.32|2945.62|2956.63|2948.93|2950.97|2943.27|678
1646265000000|2022-03-02 23:50:00|2953.5|2945.8|2953.36|2945.66|2956.36|2948.66|2950.4|2942.7|720
1646265300000|2022-03-02 23:55:00|2953.37|2945.67|2952.39|2944.69|2954.04|2946.34|2951.06|2943.36|704
1646265600000|2022-03-03 00:00:00|2952.47|2944.77|2942.85|2935.15|2955.84|2948.14|2941.9|2934.2|759
1646265900000|2022-03-03 00:05:00|2942.75|2935.05|2943.93|2936.23|2949.06|2941.36|2938.2|2930.5|789
1646266200000|2022-03-03 00:10:00|2943.83|2936.13|2938.81|2931.11|2946.14|2938.44|2936.49|2928.79|777
1646266500000|2022-03-03 00:15:00|2938.74|2931.04|2948.46|2940.76|2950.2|2942.5|2937.53|2929.83|736
1646266800000|2022-03-03 00:20:00|2948.19|2940.49|2954.1|2946.4|2956.32|2948.62|2948.05|2940.35|759
1646267100000|2022-03-03 00:25:00|2954.07|2946.37|2955.18|2947.48|2956.2|2948.5|2950.06|2942.36|713
1646267400000|2022-03-03 00:30:00|2954.97|2947.27|2962.58|2954.88|2967.47|2959.77|2954.9|2947.2|767
1646267700000|2022-03-03 00:35:00|2962.57|2954.87|2960.23|2952.53|2963.67|2955.97|2959.07|2951.37|754
1646268000000|2022-03-03 00:40:00|2959.96|2952.26|2964.73|2957.03|2964.99|2957.29|2959.33|2951.63|742
1646268300000|2022-03-03 00:45:00|2964.99|2957.29|2969.22|2961.52|2970.48|2962.78|2964.49|2956.79|707
1646268600000|2022-03-03 00:50:00|2969.26|2961.56|2968.5|2960.8|2971.36|2963.66|2965.71|2958.01|686
1646268900000|2022-03-03 00:55:00|2968.44|2960.74|2970.78|2963.08|2974.69|2966.99|2968.01|2960.31|714
1646269200000|2022-03-03 01:00:00|2970.71|2963.01|2970.33|2962.63|2971.31|2963.61|2967.83|2960.13|665
1646269500000|2022-03-03 01:05:00|2970.39|2962.69|2964.19|2956.49|2970.48|2962.78|2963.88|2956.18|623
1646269800000|2022-03-03 01:10:00|2964.08|2956.38|2951.2|2943.5|2964.19|2956.49|2948.74|2941.04|712
1646270100000|2022-03-03 01:15:00|2951.21|2943.51|2952.19|2944.49|2956.86|2949.16|2949.38|2941.68|737
1646270400000|2022-03-03 01:20:00|2952.28|2944.58|2957.5|2949.8|2957.5|2949.8|2951.21|2943.51|718
1646270700000|2022-03-03 01:25:00|2957.41|2949.71|2954.7|2947|2958.67|2950.97|2951.05|2943.35|738
1646271000000|2022-03-03 01:30:00|2954.89|2947.19|2965.69|2957.99|2968.53|2960.83|2954.85|2947.15|760
1646271300000|2022-03-03 01:35:00|2965.62|2957.92|2955|2947.3|2967.68|2959.98|2954.87|2947.17|734
1646271600000|2022-03-03 01:40:00|2955.1|2947.4|2950.72|2943.02|2955.94|2948.24|2948.84|2941.14|691
1646271900000|2022-03-03 01:45:00|2950.79|2943.09|2945.91|2938.21|2952.62|2944.92|2942.99|2935.29|765
1646272200000|2022-03-03 01:50:00|2945.85|2938.15|2946.53|2938.83|2948.3|2940.6|2944.28|2936.58|663
1646272500000|2022-03-03 01:55:00|2946.76|2939.06|2951.13|2943.43|2953.4|2945.7|2945.76|2938.06|711
1646272800000|2022-03-03 02:00:00|2951.14|2943.44|2949.28|2941.58|2952.28|2944.58|2948.2|2940.5|669
1646273100000|2022-03-03 02:05:00|2949.21|2941.51|2929.65|2921.95|2951.38|2943.68|2929.16|2921.46|719
1646273400000|2022-03-03 02:10:00|2929.67|2921.97|2933.91|2926.21|2935.11|2927.41|2928.99|2921.29|748
1646273700000|2022-03-03 02:15:00|2933.88|2926.18|2935.85|2928.15|2937.3|2929.6|2931.97|2924.27|736
1646274000000|2022-03-03 02:20:00|2935.83|2928.13|2937.99|2930.29|2940.03|2932.33|2935.2|2927.5|643
1646274300000|2022-03-03 02:25:00|2937.93|2930.23|2938.59|2930.89|2939.9|2932.2|2936.26|2928.56|636
1646274600000|2022-03-03 02:30:00|2938.6|2930.9|2928.77|2921.07|2939.64|2931.94|2924.18|2916.48|693
1646274900000|2022-03-03 02:35:00|2928.85|2921.15|2933.81|2926.11|2934.73|2927.03|2923.5|2915.8|757
1646275200000|2022-03-03 02:40:00|2933.83|2926.13|2934.84|2927.14|2938.99|2931.29|2931.32|2923.62|746
1646275500000|2022-03-03 02:45:00|2935.13|2927.43|2935.65|2927.95|2936.76|2929.06|2930.87|2923.17|763
1646275800000|2022-03-03 02:50:00|2935.62|2927.92|2930.8|2923.1|2935.97|2928.27|2927.47|2919.77|690
1646276100000|2022-03-03 02:55:00|2930.45|2922.75|2936.66|2928.96|2938.63|2930.93|2928.35|2920.65|741
1646276400000|2022-03-03 03:00:00|2936.55|2928.85|2935.72|2928.02|2938.75|2931.05|2934.73|2927.03|728
1646276700000|2022-03-03 03:05:00|2935.66|2927.96|2930.4|2922.7|2935.66|2927.96|2929.68|2921.98|700
1646277000000|2022-03-03 03:10:00|2930.66|2922.96|2928.27|2920.57|2931.89|2924.19|2928.27|2920.57|599
1646277300000|2022-03-03 03:15:00|2928.39|2920.69|2927.27|2919.57|2930.4|2922.7|2924.4|2916.7|693
1646277600000|2022-03-03 03:20:00|2927.28|2919.58|2928.5|2920.8|2930.02|2922.32|2926.63|2918.93|659
1646277900000|2022-03-03 03:25:00|2928.97|2921.27|2925.78|2918.08|2928.97|2921.27|2925.42|2917.72|693
1646278200000|2022-03-03 03:30:00|2925.75|2918.05|2926.66|2918.96|2927.15|2919.45|2922.78|2915.08|705
1646278500000|2022-03-03 03:35:00|2926.35|2918.65|2898.87|2891.17|2928.57|2920.87|2893.18|2885.48|770
1646278800000|2022-03-03 03:40:00|2898.94|2891.24|2906.19|2898.49|2912.06|2904.36|2898.56|2890.86|811
1646279100000|2022-03-03 03:45:00|2906.09|2898.39|2900.16|2892.46|2906.53|2898.83|2892.7|2885|811
1646279400000|2022-03-03 03:50:00|2900.17|2892.47|2902.22|2894.52|2903.02|2895.32|2895.46|2887.76|773
1646279700000|2022-03-03 03:55:00|2902.21|2894.51|2900.07|2892.37|2904.14|2896.44|2898.18|2890.48|762
1646280000000|2022-03-03 04:00:00|2900.34|2892.64|2908.32|2900.62|2908.52|2900.82|2897.3|2889.6|768
1646280300000|2022-03-03 04:05:00|2908.12|2900.42|2908.66|2900.96|2909.22|2901.52|2905.23|2897.53|680
1646280600000|2022-03-03 04:10:00|2908.67|2900.97|2904.6|2896.9|2908.81|2901.11|2903.07|2895.37|714
1646280900000|2022-03-03 04:15:00|2904.72|2897.02|2906.02|2898.32|2909.15|2901.45|2903.79|2896.09|656
1646281200000|2022-03-03 04:20:00|2905.97|2898.27|2909.14|2901.44|2909.81|2902.11|2905.16|2897.46|648
1646281500000|2022-03-03 04:25:00|2909.07|2901.37|2910.73|2903.03|2915.13|2907.43|2909.07|2901.37|708
1646281800000|2022-03-03 04:30:00|2910.69|2902.99|2911.17|2903.47|2913.97|2906.27|2910.2|2902.5|687
1646282100000|2022-03-03 04:35:00|2911.18|2903.48|2907.49|2899.79|2912.09|2904.39|2906.63|2898.93|639
1646282400000|2022-03-03 04:40:00|2907.52|2899.82|2899.66|2891.96|2908.08|2900.38|2898.98|2891.28|668
1646282700000|2022-03-03 04:45:00|2899.65|2891.95|2896.99|2889.29|2899.75|2892.05|2892.23|2884.53|702
1646283000000|2022-03-03 04:50:00|2897.12|2889.42|2897.96|2890.26|2899.6|2891.9|2894.64|2886.94|663
1646283300000|2022-03-03 04:55:00|2897.83|2890.13|2906.38|2898.68|2907.08|2899.38|2897.83|2890.13|697
1646283600000|2022-03-03 05:00:00|2906.55|2898.85|2911.68|2903.98|2912.78|2905.08|2905.37|2897.67|734
1646283900000|2022-03-03 05:05:00|2911.82|2904.12|2914.75|2907.05|2914.93|2907.23|2906.9|2899.2|650
1646284200000|2022-03-03 05:10:00|2914.79|2907.09|2915.24|2907.54|2918.15|2910.45|2912.9|2905.2|659
1646284500000|2022-03-03 05:15:00|2915.12|2907.42|2912.23|2904.53|2915.7|2908|2911.89|2904.19|472
1646284800000|2022-03-03 05:20:00|2912.09|2904.39|2918.62|2910.92|2918.79|2911.09|2910.99|2903.29|561
1646285100000|2022-03-03 05:25:00|2918.75|2911.05|2910.98|2903.28|2918.75|2911.05|2908.47|2900.77|535
1646285400000|2022-03-03 05:30:00|2910.99|2903.29|2905.74|2898.04|2911.45|2903.75|2902.98|2895.28|665
1646285700000|2022-03-03 05:35:00|2905.58|2897.88|2906.82|2899.12|2909.21|2901.51|2905.39|2897.69|647
1646286000000|2022-03-03 05:40:00|2906.74|2899.04|2903.68|2895.98|2907.74|2900.04|2901.15|2893.45|582
1646286300000|2022-03-03 05:45:00|2903.69|2895.99|2901.61|2893.91|2904.72|2897.02|2898.92|2891.22|640
1646286600000|2022-03-03 05:50:00|2901.6|2893.9|2906.43|2898.73|2908.23|2900.53|2900.07|2892.37|654
1646286900000|2022-03-03 05:55:00|2906.39|2898.69|2904.2|2896.5|2907.46|2899.76|2904.2|2896.5|565
1646287200000|2022-03-03 06:00:00|2903.85|2896.15|2907.51|2899.81|2908.27|2900.57|2903.08|2895.38|703
1646287500000|2022-03-03 06:05:00|2907.55|2899.85|2895.94|2888.24|2907.55|2899.85|2895.35|2887.65|697
1646287800000|2022-03-03 06:10:00|2895.92|2888.22|2880.53|2872.83|2895.99|2888.29|2877.64|2869.94|761
1646288100000|2022-03-03 06:15:00|2880.43|2872.73|2892.78|2885.08|2896.27|2888.57|2879.91|2872.21|786
1646288400000|2022-03-03 06:20:00|2892.77|2885.07|2895.38|2887.68|2896.99|2889.29|2892.4|2884.7|708
1646288700000|2022-03-03 06:25:00|2895.13|2887.43|2897.69|2889.99|2898.94|2891.24|2893.11|2885.41|651
1646289000000|2022-03-03 06:30:00|2897.58|2889.88|2911.52|2903.82|2913.14|2905.44|2893.4|2885.7|769
1646289300000|2022-03-03 06:35:00|2911.25|2903.55|2911.01|2903.31|2915.91|2908.21|2910.25|2902.55|768
1646289600000|2022-03-03 06:40:00|2910.8|2903.1|2916.37|2908.67|2917.76|2910.06|2907.26|2899.56|753
1646289900000|2022-03-03 06:45:00|2916.56|2908.86|2917.04|2909.34|2919.39|2911.69|2915.33|2907.63|727
1646290200000|2022-03-03 06:50:00|2917|2909.3|2917.84|2910.14|2918.05|2910.35|2912.32|2904.62|641
1646290500000|2022-03-03 06:55:00|2918.15|2910.45|2919.86|2912.16|2920.39|2912.69|2914.68|2906.98|707
1646290800000|2022-03-03 07:00:00|2919.53|2911.83|2921.54|2913.84|2922.26|2914.56|2917.02|2909.32|628
1646291100000|2022-03-03 07:05:00|2921.51|2913.81|2920.68|2912.98|2923.01|2915.31|2917.86|2910.16|641
1646291400000|2022-03-03 07:10:00|2920.93|2913.23|2915.03|2907.33|2925.42|2917.72|2913.93|2906.23|717
1646291700000|2022-03-03 07:15:00|2914.87|2907.17|2906.53|2898.83|2917.94|2910.24|2905.1|2897.4|737
1646292000000|2022-03-03 07:20:00|2906.61|2898.91|2909.39|2901.69|2910.01|2902.31|2906.3|2898.6|654
1646292300000|2022-03-03 07:25:00|2909.38|2901.68|2914.1|2906.4|2917.2|2909.5|2908.47|2900.77|668
1646292600000|2022-03-03 07:30:00|2914.11|2906.41|2914.3|2906.6|2918.04|2910.34|2913.59|2905.89|624
1646292900000|2022-03-03 07:35:00|2914.32|2906.62|2911.43|2903.73|2915.12|2907.42|2910.35|2902.65|653
1646293200000|2022-03-03 07:40:00|2911.58|2903.88|2911.17|2903.47|2911.85|2904.15|2908.18|2900.48|649
1646293500000|2022-03-03 07:45:00|2911.21|2903.51|2912.57|2904.87|2912.97|2905.27|2908.24|2900.54|610
1646293800000|2022-03-03 07:50:00|2912.77|2905.07|2912.01|2904.31|2913.26|2905.56|2909.91|2902.21|569
1646294100000|2022-03-03 07:55:00|2912|2904.3|2912.18|2904.48|2912.72|2905.02|2905.5|2897.8|697
1646294400000|2022-03-03 08:00:00|2912.03|2904.33|2910.43|2902.73|2914.96|2907.26|2907.79|2900.09|727
1646294700000|2022-03-03 08:05:00|2910.28|2902.58|2914.3|2906.6|2915.03|2907.33|2906.74|2899.04|764
1646295000000|2022-03-03 08:10:00|2914.34|2906.64|2919.89|2912.19|2920.41|2912.71|2913.1|2905.4|670
1646295300000|2022-03-03 08:15:00|2919.86|2912.16|2919.35|2911.65|2922.46|2914.76|2918.25|2910.55|727
1646295600000|2022-03-03 08:20:00|2919.34|2911.64|2915.62|2907.92|2919.45|2911.75|2914.3|2906.6|650
1646295900000|2022-03-03 08:25:00|2915.63|2907.93|2912.05|2904.35|2917.69|2909.99|2911.41|2903.71|626
1646296200000|2022-03-03 08:30:00|2911.98|2904.28|2908.95|2901.25|2914.08|2906.38|2908.57|2900.87|631
1646296500000|2022-03-03 08:35:00|2908.94|2901.24|2908.01|2900.31|2911.59|2903.89|2903.23|2895.53|739
1646296800000|2022-03-03 08:40:00|2908.2|2900.5|2910.41|2902.71|2910.96|2903.26|2906.82|2899.12|661
1646297100000|2022-03-03 08:45:00|2910.39|2902.69|2907.29|2899.59|2911.08|2903.38|2906.63|2898.93|627
1646297400000|2022-03-03 08:50:00|2907.31|2899.61|2906.38|2898.68|2908.55|2900.85|2902.88|2895.18|719
1646297700000|2022-03-03 08:55:00|2906.36|2898.66|2910.5|2902.8|2910.64|2902.94|2905.95|2898.25|641
1646298000000|2022-03-03 09:00:00|2910.48|2902.78|2909.43|2901.73|2912.33|2904.63|2908.45|2900.75|626
1646298300000|2022-03-03 09:05:00|2909.41|2901.71|2901.02|2893.32|2909.44|2901.74|2900.78|2893.08|648
1646298600000|2022-03-03 09:10:00|2901.04|2893.34|2900.94|2893.24|2901.61|2893.91|2899.71|2892.01|642
1646298900000|2022-03-03 09:15:00|2900.95|2893.25|2897.99|2890.29|2901.3|2893.6|2897.6|2889.9|654
1646299200000|2022-03-03 09:20:00|2897.96|2890.26|2896.3|2888.6|2898.41|2890.71|2892.76|2885.06|651
1646299500000|2022-03-03 09:25:00|2896.26|2888.56|2897.96|2890.26|2903.44|2895.74|2896.25|2888.55|616
1646299800000|2022-03-03 09:30:00|2897.86|2890.16|2902.47|2894.77|2902.47|2894.77|2887.57|2879.87|739
1646300100000|2022-03-03 09:35:00|2902.42|2894.72|2897.39|2889.69|2904.24|2896.54|2888.42|2880.72|739
1646300400000|2022-03-03 09:40:00|2897.47|2889.77|2896.78|2889.08|2899.84|2892.14|2894.52|2886.82|756
1646300700000|2022-03-03 09:45:00|2896.85|2889.15|2895.68|2887.98|2900.64|2892.94|2895.68|2887.98|695
1646301000000|2022-03-03 09:50:00|2895.45|2887.75|2891.21|2883.51|2896.87|2889.17|2890.22|2882.52|758
1646301300000|2022-03-03 09:55:00|2890.67|2882.97|2890.63|2882.93|2892.28|2884.58|2886.5|2878.8|739
1646301600000|2022-03-03 10:00:00|2890.56|2882.86|2884.77|2877.07|2894.13|2886.43|2884.19|2876.49|657
1646301900000|2022-03-03 10:05:00|2884.84|2877.14|2886|2878.3|2888.08|2880.38|2882.71|2875.01|650
1646302200000|2022-03-03 10:10:00|2885.96|2878.26|2884.97|2877.27|2887.99|2880.29|2884.32|2876.62|700
1646302500000|2022-03-03 10:15:00|2884.92|2877.22|2892.2|2884.5|2894.63|2886.93|2884.89|2877.19|688
1646302800000|2022-03-03 10:20:00|2892.18|2884.48|2894.33|2886.63|2896.9|2889.2|2891.14|2883.44|636
1646303100000|2022-03-03 10:25:00|2894.35|2886.65|2890.98|2883.28|2894.61|2886.91|2889.46|2881.76|632
1646303400000|2022-03-03 10:30:00|2891.01|2883.31|2895.06|2887.36|2895.41|2887.71|2889.61|2881.91|727
1646303700000|2022-03-03 10:35:00|2895.04|2887.34|2887.59|2879.89|2895.18|2887.48|2883.87|2876.17|712
1646304000000|2022-03-03 10:40:00|2887.47|2879.77|2893.97|2886.27|2895.09|2887.39|2887.47|2879.77|666
1646304300000|2022-03-03 10:45:00|2893.89|2886.19|2909.99|2902.29|2917.15|2909.45|2893.66|2885.96|772
1646304600000|2022-03-03 10:50:00|2910.06|2902.36|2911.74|2904.04|2912.93|2905.23|2906.08|2898.38|709
1646304900000|2022-03-03 10:55:00|2911.76|2904.06|2915.2|2907.5|2915.2|2907.5|2909.33|2901.63|705
1646305200000|2022-03-03 11:00:00|2915.19|2907.49|2911.82|2904.12|2916.21|2908.51|2910.57|2902.87|669
1646305500000|2022-03-03 11:05:00|2911.79|2904.09|2917.9|2910.2|2921.3|2913.6|2908.82|2901.12|694
1646305800000|2022-03-03 11:10:00|2918.13|2910.43|2915.28|2907.58|2918.75|2911.05|2913.26|2905.56|637
1646306100000|2022-03-03 11:15:00|2915.41|2907.71|2924.38|2916.68|2927.84|2920.14|2915.29|2907.59|712
1646306400000|2022-03-03 11:20:00|2924.39|2916.69|2923.86|2916.16|2925.1|2917.4|2921.6|2913.9|725
1646306700000|2022-03-03 11:25:00|2923.87|2916.17|2934.93|2927.23|2939.01|2931.31|2922.98|2915.28|717
1646307000000|2022-03-03 11:30:00|2934.84|2927.14|2932.34|2924.64|2937.52|2929.82|2930.07|2922.37|783
1646307300000|2022-03-03 11:35:00|2932.37|2924.67|2927.28|2919.58|2933.77|2926.07|2926.03|2918.33|714
1646307600000|2022-03-03 11:40:00|2927.29|2919.59|2925.88|2918.18|2928.29|2920.59|2922.45|2914.75|694
1646307900000|2022-03-03 11:45:00|2925.83|2918.13|2920.21|2912.51|2926.11|2918.41|2917.39|2909.69|737
1646308200000|2022-03-03 11:50:00|2920.23|2912.53|2919.74|2912.04|2920.99|2913.29|2917.24|2909.54|688
1646308500000|2022-03-03 11:55:00|2919.9|2912.2|2917.14|2909.44|2920.11|2912.41|2915.88|2908.18|724
1646308800000|2022-03-03 12:00:00|2917.1|2909.4|2922.02|2914.32|2924.08|2916.38|2916.68|2908.98|641
1646309100000|2022-03-03 12:05:00|2921.9|2914.2|2915.11|2907.41|2924.97|2917.27|2909.31|2901.61|729
1646309400000|2022-03-03 12:10:00|2915.01|2907.31|2916.64|2908.94|2919.11|2911.41|2914.65|2906.95|656
1646309700000|2022-03-03 12:15:00|2916.63|2908.93|2923.09|2915.39|2926.62|2918.92|2916.49|2908.79|695
1646310000000|2022-03-03 12:20:00|2923.01|2915.31|2925.33|2917.63|2927.14|2919.44|2921.72|2914.02|636
1646310300000|2022-03-03 12:25:00|2925.3|2917.6|2933.58|2925.88|2935.69|2927.99|2925.02|2917.32|755
1646310600000|2022-03-03 12:30:00|2933.7|2926|2928.15|2920.45|2935.45|2927.75|2924.71|2917.01|756
1646310900000|2022-03-03 12:35:00|2927.83|2920.13|2923.97|2916.27|2929.86|2922.16|2921.44|2913.74|697
1646311200000|2022-03-03 12:40:00|2923.95|2916.25|2918.37|2910.67|2924.13|2916.43|2918.35|2910.65|697
1646311500000|2022-03-03 12:45:00|2918.68|2910.98|2914.07|2906.37|2920.41|2912.71|2913.13|2905.43|742
1646311800000|2022-03-03 12:50:00|2914.04|2906.34|2915.08|2907.38|2916.75|2909.05|2913.1|2905.4|699
1646312100000|2022-03-03 12:55:00|2915.22|2907.52|2918.92|2911.22|2920.67|2912.97|2915.22|2907.52|670
1646312400000|2022-03-03 13:00:00|2918.89|2911.19|2918.71|2911.01|2921.17|2913.47|2916.21|2908.51|741
1646312700000|2022-03-03 13:05:00|2918.72|2911.02|2926.84|2919.14|2927.2|2919.5|2917.26|2909.56|729
1646313000000|2022-03-03 13:10:00|2926.99|2919.29|2924.42|2916.72|2926.99|2919.29|2921.86|2914.16|679
1646313300000|2022-03-03 13:15:00|2924.43|2916.73|2920.84|2913.14|2924.58|2916.88|2920.28|2912.58|724
1646313600000|2022-03-03 13:20:00|2920.85|2913.15|2924.7|2917|2927.33|2919.63|2919.65|2911.95|746
1646313900000|2022-03-03 13:25:00|2924.68|2916.98|2928|2920.3|2930.09|2922.39|2922.17|2914.47|730
1646314200000|2022-03-03 13:30:00|2927.71|2920.01|2925.42|2917.72|2928.47|2920.77|2924.05|2916.35|723
1646314500000|2022-03-03 13:35:00|2925.34|2917.64|2930.54|2922.84|2934.43|2926.73|2924.79|2917.09|778
1646314800000|2022-03-03 13:40:00|2930.3|2922.6|2928.71|2921.01|2933.65|2925.95|2920.84|2913.14|788
1646315100000|2022-03-03 13:45:00|2928.76|2921.06|2924.96|2917.26|2929.25|2921.55|2922.19|2914.49|737
1646315400000|2022-03-03 13:50:00|2924.84|2917.14|2924.35|2916.65|2927.02|2919.32|2923.18|2915.48|710
1646315700000|2022-03-03 13:55:00|2924.36|2916.66|2933.99|2926.29|2935.1|2927.4|2923.61|2915.91|796
1646316000000|2022-03-03 14:00:00|2933.93|2926.23|2937.26|2929.56|2939.07|2931.37|2933.92|2926.22|801
1646316300000|2022-03-03 14:05:00|2937.48|2929.78|2934.41|2926.71|2938.86|2931.16|2934.41|2926.71|767
1646316600000|2022-03-03 14:10:00|2934.43|2926.73|2928.21|2920.51|2934.73|2927.03|2923.73|2916.03|747
1646316900000|2022-03-03 14:15:00|2928.19|2920.49|2926.46|2918.76|2930.29|2922.59|2925.37|2917.67|723
1646317200000|2022-03-03 14:20:00|2926.37|2918.67|2924.08|2916.38|2926.47|2918.77|2921.84|2914.14|758
1646317500000|2022-03-03 14:25:00|2924.16|2916.46|2922.75|2915.05|2924.8|2917.1|2919.54|2911.84|733
1646317800000|2022-03-03 14:30:00|2922.6|2914.9|2913.67|2905.97|2925.94|2918.24|2911.15|2903.45|799
1646318100000|2022-03-03 14:35:00|2913.19|2905.49|2907.99|2900.29|2913.34|2905.64|2907.07|2899.37|785
1646318400000|2022-03-03 14:40:00|2908.54|2900.84|2895.84|2888.14|2910.5|2902.8|2889.38|2881.68|764
1646318700000|2022-03-03 14:45:00|2895.81|2888.11|2888.2|2880.5|2906.08|2898.38|2884.64|2876.94|812
1646319000000|2022-03-03 14:50:00|2888.5|2880.8|2889.2|2881.5|2893.74|2886.04|2885.87|2878.17|791
1646319300000|2022-03-03 14:55:00|2889.15|2881.45|2892.06|2884.36|2895.65|2887.95|2887.27|2879.57|766
1646319600000|2022-03-03 15:00:00|2892.26|2884.56|2890.4|2882.7|2895.84|2888.14|2888.37|2880.67|779
1646319900000|2022-03-03 15:05:00|2890.61|2882.91|2877.92|2870.22|2892.05|2884.35|2877.67|2869.97|802
1646320200000|2022-03-03 15:10:00|2877.99|2870.29|2864.49|2856.79|2878.1|2870.4|2860.35|2852.65|825
1646320500000|2022-03-03 15:15:00|2864.69|2856.99|2854.47|2846.77|2864.69|2856.99|2847.99|2840.29|821
1646320800000|2022-03-03 15:20:00|2854.49|2846.79|2848.76|2841.06|2857.8|2850.1|2843.29|2835.59|799
1646321100000|2022-03-03 15:25:00|2848.55|2840.85|2850.14|2842.44|2857.63|2849.93|2847.47|2839.77|817
1646321400000|2022-03-03 15:30:00|2849.99|2842.29|2844.4|2836.7|2854.6|2846.9|2843.43|2835.73|753
1646321700000|2022-03-03 15:35:00|2843.81|2836.11|2838.01|2830.31|2846.08|2838.38|2830.61|2822.91|818
1646322000000|2022-03-03 15:40:00|2837.75|2830.05|2828.74|2821.04|2838.99|2831.29|2825.9|2818.2|830
1646322300000|2022-03-03 15:45:00|2828.71|2821.01|2842.03|2834.33|2842.17|2834.47|2820.98|2813.28|824
1646322600000|2022-03-03 15:50:00|2842.02|2834.32|2836.45|2828.75|2844.39|2836.69|2834.29|2826.59|792
1646322900000|2022-03-03 15:55:00|2836.39|2828.69|2831.7|2824|2836.69|2828.99|2829.58|2821.88|798
1646323200000|2022-03-03 16:00:00|2831.78|2824.08|2822.74|2815.04|2833.67|2825.97|2817.28|2809.58|793
1646323500000|2022-03-03 16:05:00|2823.13|2815.43|2830.72|2823.02|2831.36|2823.66|2816.87|2809.17|812
1646323800000|2022-03-03 16:10:00|2830.62|2822.92|2820.52|2812.82|2833.54|2825.84|2820.09|2812.39|752
1646324100000|2022-03-03 16:15:00|2820.33|2812.63|2831.76|2824.06|2832.64|2824.94|2819.97|2812.27|801
1646324400000|2022-03-03 16:20:00|2831.73|2824.03|2840.26|2832.56|2841.89|2834.19|2831.69|2823.99|753
1646324700000|2022-03-03 16:25:00|2840.36|2832.66|2838.53|2830.83|2843.1|2835.4|2835.99|2828.29|735
1646325000000|2022-03-03 16:30:00|2838.5|2830.8|2832.49|2824.79|2839.38|2831.68|2829.97|2822.27|743
1646325300000|2022-03-03 16:35:00|2832.5|2824.8|2824.05|2816.35|2834.87|2827.17|2820.36|2812.66|795
1646325600000|2022-03-03 16:40:00|2824.04|2816.34|2829.11|2821.41|2832.49|2824.79|2822.22|2814.52|784
1646325900000|2022-03-03 16:45:00|2828.88|2821.18|2827.45|2819.75|2832.46|2824.76|2825.65|2817.95|757
1646326200000|2022-03-03 16:50:00|2827.5|2819.8|2823.69|2815.99|2828.07|2820.37|2822.15|2814.45|755
1646326500000|2022-03-03 16:55:00|2823.58|2815.88|2823.8|2816.1|2830.85|2823.15|2820.54|2812.84|761
1646326800000|2022-03-03 17:00:00|2824.29|2816.59|2824.95|2817.25|2828.1|2820.4|2821.99|2814.29|756
1646327100000|2022-03-03 17:05:00|2824.96|2817.26|2828.09|2820.39|2828.43|2820.73|2819.39|2811.69|786
1646327400000|2022-03-03 17:10:00|2828.55|2820.85|2826.58|2818.88|2831.55|2823.85|2824.27|2816.57|752
1646327700000|2022-03-03 17:15:00|2826.54|2818.84|2823.41|2815.71|2829.24|2821.54|2822.45|2814.75|743
1646328000000|2022-03-03 17:20:00|2823.35|2815.65|2805.57|2797.87|2825.76|2818.06|2805.35|2797.65|795
1646328300000|2022-03-03 17:25:00|2805.59|2797.89|2796.23|2788.53|2808.65|2800.95|2790.14|2782.44|786
1646328600000|2022-03-03 17:30:00|2796.21|2788.51|2819.6|2811.9|2822.74|2815.04|2791.89|2784.19|833
1646328900000|2022-03-03 17:35:00|2819.89|2812.19|2820.13|2812.43|2836.13|2828.43|2817.96|2810.26|802
1646329200000|2022-03-03 17:40:00|2820.18|2812.48|2825.82|2818.12|2825.82|2818.12|2815.21|2807.51|786
1646329500000|2022-03-03 17:45:00|2825.74|2818.04|2826.18|2818.48|2828.18|2820.48|2818.26|2810.56|790
1646329800000|2022-03-03 17:50:00|2826.13|2818.43|2825.85|2818.15|2826.74|2819.04|2821.09|2813.39|792
1646330100000|2022-03-03 17:55:00|2825.74|2818.04|2824.1|2816.4|2828.46|2820.76|2822.19|2814.49|717
1646330400000|2022-03-03 18:00:00|2824.61|2816.91|2834.29|2826.59|2834.86|2827.16|2820.32|2812.62|760
1646330700000|2022-03-03 18:05:00|2834.08|2826.38|2835.24|2827.54|2837.26|2829.56|2830.76|2823.06|739
1646331000000|2022-03-03 18:10:00|2835.14|2827.44|2835.73|2828.03|2836.98|2829.28|2830.6|2822.9|710
1646331300000|2022-03-03 18:15:00|2836.5|2828.8|2839.78|2832.08|2839.99|2832.29|2831.85|2824.15|645
1646331600000|2022-03-03 18:20:00|2839.21|2831.51|2834.22|2826.52|2839.52|2831.82|2832.77|2825.07|606
1646331900000|2022-03-03 18:25:00|2834.16|2826.46|2831.07|2823.37|2835.03|2827.33|2829.48|2821.78|669
1646332200000|2022-03-03 18:30:00|2830.55|2822.85|2824.05|2816.35|2830.55|2822.85|2820.89|2813.19|693
1646332500000|2022-03-03 18:35:00|2824.19|2816.49|2821.31|2813.61|2825.86|2818.16|2820.16|2812.46|735
1646332800000|2022-03-03 18:40:00|2820.91|2813.21|2819.95|2812.25|2824.47|2816.77|2817.85|2810.15|705
1646333100000|2022-03-03 18:45:00|2820.07|2812.37|2824.18|2816.48|2825.22|2817.52|2814.97|2807.27|770
1646333400000|2022-03-03 18:50:00|2824.27|2816.57|2823.84|2816.14|2829.13|2821.43|2823.35|2815.65|684
1646333700000|2022-03-03 18:55:00|2823.92|2816.22|2821.49|2813.79|2825.72|2818.02|2818.65|2810.95|740
1646334000000|2022-03-03 19:00:00|2821.51|2813.81|2820.55|2812.85|2828.28|2820.58|2819.77|2812.07|704
1646334300000|2022-03-03 19:05:00|2820.64|2812.94|2818.74|2811.04|2825.48|2817.78|2817.75|2810.05|758
1646334600000|2022-03-03 19:10:00|2818.56|2810.86|2825.41|2817.71|2827.27|2819.57|2816.2|2808.5|715
1646334900000|2022-03-03 19:15:00|2825.39|2817.69|2824.6|2816.9|2827.83|2820.13|2823.14|2815.44|632
1646335200000|2022-03-03 19:20:00|2824.59|2816.89|2822.9|2815.2|2825.05|2817.35|2818.41|2810.71|685
1646335500000|2022-03-03 19:25:00|2822.93|2815.23|2825.23|2817.53|2827.47|2819.77|2821.97|2814.27|743
1646335800000|2022-03-03 19:30:00|2825.27|2817.57|2824.9|2817.2|2825.4|2817.7|2820.37|2812.67|661
1646336100000|2022-03-03 19:35:00|2825.12|2817.42|2820.59|2812.89|2826.09|2818.39|2818.62|2810.92|714
1646336400000|2022-03-03 19:40:00|2820.54|2812.84|2819.11|2811.41|2824.88|2817.18|2817.71|2810.01|687
1646336700000|2022-03-03 19:45:00|2819.04|2811.34|2810.48|2802.78|2819.75|2812.05|2809.22|2801.52|703
1646337000000|2022-03-03 19:50:00|2810.99|2803.29|2820.74|2813.04|2821.16|2813.46|2805.58|2797.88|750
1646337300000|2022-03-03 19:55:00|2820.68|2812.98|2821.22|2813.52|2822.61|2814.91|2816.07|2808.37|728
1646337600000|2022-03-03 20:00:00|2821.18|2813.48|2814.38|2806.68|2821.18|2813.48|2808.35|2800.65|777
1646337900000|2022-03-03 20:05:00|2814.89|2807.19|2814.68|2806.98|2824.5|2816.8|2808.87|2801.17|773
1646338200000|2022-03-03 20:10:00|2814.69|2806.99|2811.49|2803.79|2817.94|2810.24|2810.7|2803|762
1646338500000|2022-03-03 20:15:00|2811.61|2803.91|2819.51|2811.81|2821.68|2813.98|2810.04|2802.34|763
1646338800000|2022-03-03 20:20:00|2819.23|2811.53|2818.49|2810.79|2822.2|2814.5|2817.25|2809.55|703
1646339100000|2022-03-03 20:25:00|2818.5|2810.8|2826.34|2818.64|2827.65|2819.95|2816.58|2808.88|692
1646339400000|2022-03-03 20:30:00|2826.19|2818.49|2819.07|2811.37|2826.93|2819.23|2817.68|2809.98|677
1646339700000|2022-03-03 20:35:00|2819.62|2811.92|2820.96|2813.26|2822.61|2814.91|2816.9|2809.2|643
1646340000000|2022-03-03 20:40:00|2820.84|2813.14|2813.57|2805.87|2820.84|2813.14|2805.86|2798.16|771
1646340300000|2022-03-03 20:45:00|2813.75|2806.05|2801.31|2793.61|2814.29|2806.59|2800.11|2792.41|808
1646340600000|2022-03-03 20:50:00|2801.29|2793.59|2807.19|2799.49|2813.68|2805.98|2799.89|2792.19|820
1646340900000|2022-03-03 20:55:00|2807.21|2799.51|2806.6|2798.9|2811.53|2803.83|2804.01|2796.31|783
1646341200000|2022-03-03 21:00:00|2807.24|2799.54|2798.4|2790.7|2809.84|2802.14|2796.86|2789.16|784
1646341500000|2022-03-03 21:05:00|2796.23|2788.53|2808.83|2801.13|2809.44|2801.74|2796.23|2788.53|703
1646341800000|2022-03-03 21:10:00|2808.96|2801.26|2814.76|2807.06|2815.68|2807.98|2808.96|2801.26|649
1646342100000|2022-03-03 21:15:00|2814.31|2806.61|2817.58|2809.88|2818.18|2810.48|2811.48|2803.78|677
1646342400000|2022-03-03 21:20:00|2817.71|2810.01|2813.04|2805.34|2818.69|2810.99|2810.91|2803.21|565
1646342700000|2022-03-03 21:25:00|2812.75|2805.05|2816.25|2808.55|2818.15|2810.45|2812.75|2805.05|654
1646343000000|2022-03-03 21:30:00|2816.26|2808.56|2807.2|2799.5|2816.34|2808.64|2805.5|2797.8|678
1646343300000|2022-03-03 21:35:00|2807.21|2799.51|2806.96|2799.26|2810.32|2802.62|2805.26|2797.56|696
1646343600000|2022-03-03 21:40:00|2807.04|2799.34|2809.62|2801.92|2811.53|2803.83|2806.02|2798.32|572
1646343900000|2022-03-03 21:45:00|2809.18|2801.48|2806.17|2798.47|2809.18|2801.48|2801.84|2794.14|698
1646344200000|2022-03-03 21:50:00|2806.13|2798.43|2803.09|2795.39|2806.17|2798.47|2796.22|2788.52|695
1646344500000|2022-03-03 21:55:00|2803.18|2795.48|2809.41|2801.71|2811.86|2804.16|2803.05|2795.35|745
1646344800000|2022-03-03 22:00:00|2809.42|2801.72|2831.97|2824.27|2846.03|2838.33|2807.95|2800.25|785
1646345100000|2022-03-03 22:05:00|2832.08|2824.38|2834.91|2827.21|2836.62|2828.92|2827.56|2819.86|644
1646345400000|2022-03-03 22:10:00|2834.76|2827.06|2831.41|2823.71|2835.01|2827.31|2827.99|2820.29|597
1646345700000|2022-03-03 22:15:00|2831.28|2823.58|2832.56|2824.86|2833.12|2825.42|2827.93|2820.23|552
1646346000000|2022-03-03 22:20:00|2832.54|2824.84|2835.93|2828.23|2838.67|2830.97|2832.38|2824.68|692
1646346300000|2022-03-03 22:25:00|2836.01|2828.31|2844.14|2836.44|2845.99|2838.29|2835.67|2827.97|601
1646346600000|2022-03-03 22:30:00|2844.07|2836.37|2844.34|2836.64|2845.18|2837.48|2841.46|2833.76|434
1646346900000|2022-03-03 22:35:00|2844.33|2836.63|2843.95|2836.25|2844.33|2836.63|2836.78|2829.08|722
1646347200000|2022-03-03 22:40:00|2843.86|2836.16|2844.76|2837.06|2845.37|2837.67|2841.91|2834.21|503
1646347500000|2022-03-03 22:45:00|2844.79|2837.09|2838.33|2830.63|2845.49|2837.79|2835.7|2828|426
1646347800000|2022-03-03 22:50:00|2838.37|2830.67|2840.19|2832.49|2840.25|2832.55|2835.7|2828|594
1646348100000|2022-03-03 22:55:00|2840.2|2832.5|2838.09|2830.39|2841.26|2833.56|2837.3|2829.6|635
1646348400000|2022-03-03 23:00:00|2838.12|2830.42|2835.53|2827.83|2841.84|2834.14|2831.7|2824|690
1646348700000|2022-03-03 23:05:00|2835.67|2827.97|2835.99|2828.29|2837.25|2829.55|2833.16|2825.46|608
1646349000000|2022-03-03 23:10:00|2835.98|2828.28|2844.99|2837.29|2845.79|2838.09|2833.21|2825.51|664
1646349300000|2022-03-03 23:15:00|2845|2837.3|2848.74|2841.04|2848.88|2841.18|2842.95|2835.25|689
1646349600000|2022-03-03 23:20:00|2848.8|2841.1|2851.98|2844.28|2853.26|2845.56|2848.8|2841.1|646
1646349900000|2022-03-03 23:25:00|2851.96|2844.26|2847.11|2839.41|2852.21|2844.51|2845.15|2837.45|598
1646350200000|2022-03-03 23:30:00|2847.08|2839.38|2840.91|2833.21|2848.82|2841.12|2840.49|2832.79|625
1646350500000|2022-03-03 23:35:00|2840.87|2833.17|2841.95|2834.25|2842.86|2835.16|2838.69|2830.99|656
1646350800000|2022-03-03 23:40:00|2841.94|2834.24|2844.58|2836.88|2845.61|2837.91|2841.28|2833.58|545
1646351100000|2022-03-03 23:45:00|2844.54|2836.84|2838.75|2831.05|2844.54|2836.84|2836.8|2829.1|647
1646351400000|2022-03-03 23:50:00|2838.9|2831.2|2839.45|2831.75|2840.82|2833.12|2835.83|2828.13|639
1646351700000|2022-03-03 23:55:00|2839.38|2831.68|2838.21|2830.51|2839.76|2832.06|2835.97|2828.27|463
1646352000000|2022-03-04 00:00:00|2838.28|2830.58|2839.22|2831.52|2840|2832.3|2832.8|2825.1|654
1646352300000|2022-03-04 00:05:00|2839.35|2831.65|2823.61|2815.91|2839.54|2831.84|2822.14|2814.44|697
1646352600000|2022-03-04 00:10:00|2823.44|2815.74|2824.63|2816.93|2829.21|2821.51|2822.56|2814.86|782
1646352900000|2022-03-04 00:15:00|2824.56|2816.86|2817.61|2809.91|2825.85|2818.15|2816.33|2808.63|733
1646353200000|2022-03-04 00:20:00|2817.68|2809.98|2813.5|2805.8|2820.2|2812.5|2812.22|2804.52|755
1646353500000|2022-03-04 00:25:00|2812.84|2805.14|2815.24|2807.54|2817.91|2810.21|2811.6|2803.9|713
1646353800000|2022-03-04 00:30:00|2815.17|2807.47|2817.71|2810.01|2819.87|2812.17|2809.37|2801.67|774
1646354100000|2022-03-04 00:35:00|2817.78|2810.08|2818.04|2810.34|2822.82|2815.12|2815.77|2808.07|772
1646354400000|2022-03-04 00:40:00|2817.99|2810.29|2804.91|2797.21|2820.91|2813.21|2803.73|2796.03|747
1646354700000|2022-03-04 00:45:00|2804.97|2797.27|2760.62|2752.92|2805.55|2797.85|2756.07|2748.37|822
1646355000000|2022-03-04 00:50:00|2760.25|2752.55|2736.92|2729.22|2760.27|2752.57|2733.09|2725.39|838
1646355300000|2022-03-04 00:55:00|2736.68|2728.98|2738.65|2730.95|2739.8|2732.1|2731.24|2723.54|815
1646355600000|2022-03-04 01:00:00|2738.46|2730.76|2739.17|2731.47|2742.1|2734.4|2731.56|2723.86|817
1646355900000|2022-03-04 01:05:00|2738.95|2731.25|2706.43|2698.73|2740.07|2732.37|2698.57|2690.87|806
1646356200000|2022-03-04 01:10:00|2705.52|2697.82|2712.83|2705.13|2717.55|2709.85|2694.57|2686.87|846
1646356500000|2022-03-04 01:15:00|2712.77|2705.07|2709.26|2701.56|2720.57|2712.87|2708.23|2700.53|823
1646356800000|2022-03-04 01:20:00|2709.21|2701.51|2725.28|2717.58|2727.18|2719.48|2707.61|2699.91|800
1646357100000|2022-03-04 01:25:00|2725.12|2717.42|2725.9|2718.2|2728.25|2720.55|2720.47|2712.77|775
1646357400000|2022-03-04 01:30:00|2725.97|2718.27|2725.1|2717.4|2728.33|2720.63|2720.11|2712.41|741
1646357700000|2022-03-04 01:35:00|2725.33|2717.63|2718.98|2711.28|2725.91|2718.21|2717|2709.3|749
1646358000000|2022-03-04 01:40:00|2718.54|2710.84|2724.89|2717.19|2726.3|2718.6|2718.54|2710.84|739
1646358300000|2022-03-04 01:45:00|2724.88|2717.18|2721.59|2713.89|2725.66|2717.96|2716.65|2708.95|692
1646358600000|2022-03-04 01:50:00|2721.8|2714.1|2733.2|2725.5|2733.32|2725.62|2720.34|2712.64|751
1646358900000|2022-03-04 01:55:00|2733.21|2725.51|2737.61|2729.91|2740.86|2733.16|2732.45|2724.75|749
1646359200000|2022-03-04 02:00:00|2737.82|2730.12|2729.94|2722.24|2738.01|2730.31|2729.1|2721.4|768
1646359500000|2022-03-04 02:05:00|2729.89|2722.19|2725.59|2717.89|2730.58|2722.88|2724.02|2716.32|724
1646359800000|2022-03-04 02:10:00|2725.54|2717.84|2728.61|2720.91|2730.2|2722.5|2725.34|2717.64|680
1646360100000|2022-03-04 02:15:00|2728.62|2720.92|2726.81|2719.11|2729.43|2721.73|2725.32|2717.62|667
1646360400000|2022-03-04 02:20:00|2726.71|2719.01|2725.8|2718.1|2728.5|2720.8|2725.25|2717.55|623
1646360700000|2022-03-04 02:25:00|2725.81|2718.11|2730.03|2722.33|2730.59|2722.89|2725.65|2717.95|617
1646361000000|2022-03-04 02:30:00|2729.99|2722.29|2725.61|2717.91|2730.42|2722.72|2725.54|2717.84|601
1646361300000|2022-03-04 02:35:00|2725.74|2718.04|2736.95|2729.25|2737.4|2729.7|2725.58|2717.88|624
1646361600000|2022-03-04 02:40:00|2736.92|2729.22|2736.51|2728.81|2741.32|2733.62|2736.29|2728.59|686
1646361900000|2022-03-04 02:45:00|2736.57|2728.87|2737.48|2729.78|2737.8|2730.1|2734.68|2726.98|645
1646362200000|2022-03-04 02:50:00|2737.52|2729.82|2730.8|2723.1|2737.52|2729.82|2728.43|2720.73|703
1646362500000|2022-03-04 02:55:00|2730.81|2723.11|2730.23|2722.53|2731.18|2723.48|2728.96|2721.26|700
1646362800000|2022-03-04 03:00:00|2730.2|2722.5|2727.21|2719.51|2733.13|2725.43|2724.08|2716.38|745
1646363100000|2022-03-04 03:05:00|2727.24|2719.54|2724.93|2717.23|2727.66|2719.96|2724.73|2717.03|571
1646363400000|2022-03-04 03:10:00|2724.97|2717.27|2725.86|2718.16|2727.42|2719.72|2724.75|2717.05|567
1646363700000|2022-03-04 03:15:00|2725.76|2718.06|2718.57|2710.87|2727.23|2719.53|2718.25|2710.55|650
1646364000000|2022-03-04 03:20:00|2718.49|2710.79|2733.41|2725.71|2733.54|2725.84|2715.87|2708.17|710
1646364300000|2022-03-04 03:25:00|2733.39|2725.69|2730.1|2722.4|2733.98|2726.28|2728.46|2720.76|650
1646364600000|2022-03-04 03:30:00|2730.11|2722.41|2723.37|2715.67|2730.73|2723.03|2721.7|2714|661
1646364900000|2022-03-04 03:35:00|2723.54|2715.84|2726.6|2718.9|2727.59|2719.89|2721.35|2713.65|641
1646365200000|2022-03-04 03:40:00|2726.57|2718.87|2725.37|2717.67|2726.6|2718.9|2722.18|2714.48|494
1646365500000|2022-03-04 03:45:00|2725.32|2717.62|2729.95|2722.25|2731.1|2723.4|2724.36|2716.66|509
1646365800000|2022-03-04 03:50:00|2730.52|2722.82|2730.71|2723.01|2731.01|2723.31|2726.73|2719.03|601
1646366100000|2022-03-04 03:55:00|2730.79|2723.09|2729.15|2721.45|2731.75|2724.05|2728.49|2720.79|537
1646366400000|2022-03-04 04:00:00|2729.19|2721.49|2725.59|2717.89|2730.13|2722.43|2724.12|2716.42|613
1646366700000|2022-03-04 04:05:00|2724.98|2717.28|2726.67|2718.97|2728.38|2720.68|2724.39|2716.69|607
1646367000000|2022-03-04 04:10:00|2726.64|2718.94|2725.67|2717.97|2728.34|2720.64|2724.51|2716.81|620
1646367300000|2022-03-04 04:15:00|2725.74|2718.04|2724.07|2716.37|2728.12|2720.42|2720.71|2713.01|556
1646367600000|2022-03-04 04:20:00|2724.95|2717.25|2716.67|2708.97|2725.05|2717.35|2713.86|2706.16|664
1646367900000|2022-03-04 04:25:00|2716.65|2708.95|2718.67|2710.97|2723.49|2715.79|2716.65|2708.95|643
1646368200000|2022-03-04 04:30:00|2718.51|2710.81|2715.38|2707.68|2719.41|2711.71|2715.38|2707.68|504
1646368500000|2022-03-04 04:35:00|2715.34|2707.64|2721.62|2713.92|2721.62|2713.92|2714.76|2707.06|588
1646368800000|2022-03-04 04:40:00|2721.6|2713.9|2724.23|2716.53|2724.23|2716.53|2720.38|2712.68|583
1646369100000|2022-03-04 04:45:00|2724.95|2717.25|2728.97|2721.27|2728.97|2721.27|2723.2|2715.5|565
1646369400000|2022-03-04 04:50:00|2729.08|2721.38|2733.09|2725.39|2733.63|2725.93|2728.96|2721.26|551
1646369700000|2022-03-04 04:55:00|2732.85|2725.15|2731.79|2724.09|2734.45|2726.75|2730.86|2723.16|536
1646370000000|2022-03-04 05:00:00|2731.8|2724.1|2731.41|2723.71|2732.14|2724.44|2728.08|2720.38|512
1646370300000|2022-03-04 05:05:00|2731.18|2723.48|2733.55|2725.85|2734.48|2726.78|2730.68|2722.98|488
1646370600000|2022-03-04 05:10:00|2733.59|2725.89|2735.26|2727.56|2736.41|2728.71|2731.72|2724.02|424
1646370900000|2022-03-04 05:15:00|2735.54|2727.84|2731.76|2724.06|2735.59|2727.89|2731.21|2723.51|524
1646371200000|2022-03-04 05:20:00|2731.64|2723.94|2728.73|2721.03|2732.6|2724.9|2727.14|2719.44|476
1646371500000|2022-03-04 05:25:00|2728.79|2721.09|2727.44|2719.74|2728.8|2721.1|2725.48|2717.78|557
1646371800000|2022-03-04 05:30:00|2727.46|2719.76|2730.22|2722.52|2731.05|2723.35|2727.07|2719.37|379
1646372100000|2022-03-04 05:35:00|2730.2|2722.5|2727.96|2720.26|2730.48|2722.78|2724.8|2717.1|436
1646372400000|2022-03-04 05:40:00|2727.69|2719.99|2725.59|2717.89|2728.07|2720.37|2723.72|2716.02|495
1646372700000|2022-03-04 05:45:00|2725.67|2717.97|2723.19|2715.49|2728.58|2720.88|2722.64|2714.94|451
1646373000000|2022-03-04 05:50:00|2723.25|2715.55|2729.77|2722.07|2729.93|2722.23|2720.97|2713.27|504
1646373300000|2022-03-04 05:55:00|2729.76|2722.06|2729.81|2722.11|2731.3|2723.6|2727.75|2720.05|474
1646373600000|2022-03-04 06:00:00|2729.62|2721.92|2730.47|2722.77|2731.93|2724.23|2728.99|2721.29|423
1646373900000|2022-03-04 06:05:00|2730.64|2722.94|2735.21|2727.51|2736.58|2728.88|2730.3|2722.6|614
1646374200000|2022-03-04 06:10:00|2734.64|2726.94|2735.35|2727.65|2737.99|2730.29|2734.61|2726.91|550
1646374500000|2022-03-04 06:15:00|2735.25|2727.55|2731.81|2724.11|2736.06|2728.36|2731.57|2723.87|461
1646374800000|2022-03-04 06:20:00|2731.79|2724.09|2728.94|2721.24|2731.86|2724.16|2727.53|2719.83|532
1646375100000|2022-03-04 06:25:00|2728.95|2721.25|2732.41|2724.71|2733.86|2726.16|2728.95|2721.25|590
1646375400000|2022-03-04 06:30:00|2732.33|2724.63|2729.4|2721.7|2732.85|2725.15|2728.28|2720.58|578
1646375700000|2022-03-04 06:35:00|2729.22|2721.52|2727.61|2719.91|2730.85|2723.15|2727.35|2719.65|604
1646376000000|2022-03-04 06:40:00|2727.65|2719.95|2726.63|2718.93|2729.18|2721.48|2726.09|2718.39|541
1646376300000|2022-03-04 06:45:00|2726.61|2718.91|2727.74|2720.04|2727.87|2720.17|2722.14|2714.44|591
1646376600000|2022-03-04 06:50:00|2727.83|2720.13|2728.19|2720.49|2730.48|2722.78|2727.51|2719.81|520
1646376900000|2022-03-04 06:55:00|2728.72|2721.02|2728.44|2720.74|2729.18|2721.48|2726.42|2718.72|456
1646377200000|2022-03-04 07:00:00|2728.43|2720.73|2724.74|2717.04|2729.4|2721.7|2724.15|2716.45|536
1646377500000|2022-03-04 07:05:00|2724.87|2717.17|2735.14|2727.44|2735.14|2727.44|2724.33|2716.63|580
1646377800000|2022-03-04 07:10:00|2735.07|2727.37|2726.65|2718.95|2735.16|2727.46|2721.86|2714.16|696
1646378100000|2022-03-04 07:15:00|2726.52|2718.82|2722.73|2715.03|2731.56|2723.86|2721.76|2714.06|628
1646378400000|2022-03-04 07:20:00|2722.72|2715.02|2724.48|2716.78|2726.57|2718.87|2721.59|2713.89|615
1646378700000|2022-03-04 07:25:00|2724.4|2716.7|2726.52|2718.82|2728.83|2721.13|2723.24|2715.54|591
1646379000000|2022-03-04 07:30:00|2726.53|2718.83|2725.54|2717.84|2727.18|2719.48|2724.09|2716.39|566
1646379300000|2022-03-04 07:35:00|2725.64|2717.94|2726.33|2718.63|2727.05|2719.35|2723.85|2716.15|513
1646379600000|2022-03-04 07:40:00|2726.27|2718.57|2725.7|2718|2727.5|2719.8|2724.16|2716.46|585
1646379900000|2022-03-04 07:45:00|2725.69|2717.99|2728.61|2720.91|2728.9|2721.2|2725.69|2717.99|595
1646380200000|2022-03-04 07:50:00|2728.69|2720.99|2730.85|2723.15|2731.26|2723.56|2727.74|2720.04|583
1646380500000|2022-03-04 07:55:00|2730.84|2723.14|2737.15|2729.45|2738.35|2730.65|2730.68|2722.98|572
1646380800000|2022-03-04 08:00:00|2737.12|2729.42|2734.24|2726.54|2741.82|2734.12|2734.24|2726.54|721
1646381100000|2022-03-04 08:05:00|2734.28|2726.58|2750.16|2742.46|2750.16|2742.46|2732.91|2725.21|741
1646381400000|2022-03-04 08:10:00|2750.42|2742.72|2752.16|2744.46|2755.94|2748.24|2749.81|2742.11|760
1646381700000|2022-03-04 08:15:00|2752.15|2744.45|2749.52|2741.82|2752.27|2744.57|2746.72|2739.02|648
1646382000000|2022-03-04 08:20:00|2749.6|2741.9|2745.52|2737.82|2750.26|2742.56|2744.73|2737.03|651
1646382300000|2022-03-04 08:25:00|2745.32|2737.62|2734.76|2727.06|2746.12|2738.42|2734.32|2726.62|752
1646382600000|2022-03-04 08:30:00|2734.83|2727.13|2712.59|2704.89|2735.38|2727.68|2710.15|2702.45|821
1646382900000|2022-03-04 08:35:00|2712.54|2704.84|2736.67|2728.97|2742.35|2734.65|2710.59|2702.89|814
1646383200000|2022-03-04 08:40:00|2736.84|2729.14|2738.36|2730.66|2742.51|2734.81|2730.78|2723.08|800
1646383500000|2022-03-04 08:45:00|2738.35|2730.65|2743.98|2736.28|2744.84|2737.14|2737.82|2730.12|800
1646383800000|2022-03-04 08:50:00|2743.88|2736.18|2742.24|2734.54|2743.88|2736.18|2738.75|2731.05|750
1646384100000|2022-03-04 08:55:00|2742.04|2734.34|2747.79|2740.09|2748.49|2740.79|2742.04|2734.34|776
1646384400000|2022-03-04 09:00:00|2747.83|2740.13|2750.68|2742.98|2751.9|2744.2|2745.21|2737.51|772
1646384700000|2022-03-04 09:05:00|2750.67|2742.97|2747.72|2740.02|2752.04|2744.34|2746.25|2738.55|759
1646385000000|2022-03-04 09:10:00|2747.57|2739.87|2740.18|2732.48|2747.57|2739.87|2739.74|2732.04|697
1646385300000|2022-03-04 09:15:00|2739.97|2732.27|2727.15|2719.45|2742.02|2734.32|2721.79|2714.09|787
1646385600000|2022-03-04 09:20:00|2727.17|2719.47|2740.79|2733.09|2742.76|2735.06|2726.88|2719.18|781
1646385900000|2022-03-04 09:25:00|2740.73|2733.03|2744.86|2737.16|2745.18|2737.48|2740.49|2732.79|735
1646386200000|2022-03-04 09:30:00|2744.66|2736.96|2739.64|2731.94|2745.81|2738.11|2739.23|2731.53|689
1646386500000|2022-03-04 09:35:00|2739.33|2731.63|2739.1|2731.4|2743.77|2736.07|2738.02|2730.32|619
1646386800000|2022-03-04 09:40:00|2739.11|2731.41|2737.89|2730.19|2740.63|2732.93|2735.6|2727.9|723
1646387100000|2022-03-04 09:45:00|2737.68|2729.98|2733.2|2725.5|2741.38|2733.68|2733|2725.3|642
1646387400000|2022-03-04 09:50:00|2733.33|2725.63|2735.83|2728.13|2738.85|2731.15|2730.34|2722.64|700
1646387700000|2022-03-04 09:55:00|2735.44|2727.74|2734.12|2726.42|2736.18|2728.48|2731.13|2723.43|744
1646388000000|2022-03-04 10:00:00|2733.58|2725.88|2738.49|2730.79|2739.68|2731.98|2732.16|2724.46|620
1646388300000|2022-03-04 10:05:00|2738.67|2730.97|2737.51|2729.81|2741.82|2734.12|2737.09|2729.39|611
1646388600000|2022-03-04 10:10:00|2737.32|2729.62|2743.12|2735.42|2743.34|2735.64|2735.58|2727.88|631
1646388900000|2022-03-04 10:15:00|2742.75|2735.05|2742.42|2734.72|2744.58|2736.88|2740.56|2732.86|694
1646389200000|2022-03-04 10:20:00|2742.4|2734.7|2741.6|2733.9|2745.48|2737.78|2737.78|2730.08|691
1646389500000|2022-03-04 10:25:00|2741.49|2733.79|2744.69|2736.99|2745.9|2738.2|2741.09|2733.39|640
1646389800000|2022-03-04 10:30:00|2744.43|2736.73|2744.38|2736.68|2749.18|2741.48|2742.34|2734.64|696
1646390100000|2022-03-04 10:35:00|2744.35|2736.65|2749.55|2741.85|2751.43|2743.73|2743.18|2735.48|668
1646390400000|2022-03-04 10:40:00|2749.49|2741.79|2748.75|2741.05|2752.35|2744.65|2748.32|2740.62|676
1646390700000|2022-03-04 10:45:00|2749.12|2741.42|2749.33|2741.63|2750.89|2743.19|2747.97|2740.27|548
1646391000000|2022-03-04 10:50:00|2749.36|2741.66|2746.64|2738.94|2750.59|2742.89|2746.61|2738.91|571
1646391300000|2022-03-04 10:55:00|2746.68|2738.98|2745.65|2737.95|2746.86|2739.16|2744.65|2736.95|573
1646391600000|2022-03-04 11:00:00|2746.18|2738.48|2747.78|2740.08|2748.17|2740.47|2740.97|2733.27|695
1646391900000|2022-03-04 11:05:00|2747.75|2740.05|2744.91|2737.21|2749.6|2741.9|2743.49|2735.79|601
1646392200000|2022-03-04 11:10:00|2744.85|2737.15|2744.89|2737.19|2746.1|2738.4|2742.89|2735.19|631
1646392500000|2022-03-04 11:15:00|2744.83|2737.13|2744.44|2736.74|2746.33|2738.63|2742.67|2734.97|615
1646392800000|2022-03-04 11:20:00|2744.42|2736.72|2746.32|2738.62|2747.83|2740.13|2740.79|2733.09|594
1646393100000|2022-03-04 11:25:00|2746.16|2738.46|2747.72|2740.02|2747.99|2740.29|2744.59|2736.89|617
1646393400000|2022-03-04 11:30:00|2747.7|2740|2747.94|2740.24|2749.79|2742.09|2745.31|2737.61|668
1646393700000|2022-03-04 11:35:00|2747.95|2740.25|2747.45|2739.75|2749.64|2741.94|2745.99|2738.29|648
1646394000000|2022-03-04 11:40:00|2747.47|2739.77|2747.15|2739.45|2750.23|2742.53|2746.6|2738.9|617
1646394300000|2022-03-04 11:45:00|2747.18|2739.48|2750.95|2743.25|2753.64|2745.94|2744.87|2737.17|653
1646394600000|2022-03-04 11:50:00|2751.14|2743.44|2760.57|2752.87|2761.98|2754.28|2750.78|2743.08|676
1646394900000|2022-03-04 11:55:00|2760.59|2752.89|2748.21|2740.51|2760.63|2752.93|2745.29|2737.59|791
1646395200000|2022-03-04 12:00:00|2748.28|2740.58|2751.66|2743.96|2752.44|2744.74|2746.7|2739|695
1646395500000|2022-03-04 12:05:00|2751.69|2743.99|2738.67|2730.97|2755.1|2747.4|2738.67|2730.97|758
1646395800000|2022-03-04 12:10:00|2738.61|2730.91|2740.58|2732.88|2741.75|2734.05|2735.77|2728.07|782
1646396100000|2022-03-04 12:15:00|2740.6|2732.9|2743.28|2735.58|2745.29|2737.59|2740.07|2732.37|757
1646396400000|2022-03-04 12:20:00|2743.23|2735.53|2741.92|2734.22|2744.78|2737.08|2738.94|2731.24|750
1646396700000|2022-03-04 12:25:00|2741.93|2734.23|2730.24|2722.54|2741.93|2734.23|2729.33|2721.63|760
1646397000000|2022-03-04 12:30:00|2730.14|2722.44|2731.38|2723.68|2734.37|2726.67|2727.09|2719.39|789
1646397300000|2022-03-04 12:35:00|2731.27|2723.57|2743.81|2736.11|2744.28|2736.58|2730.04|2722.34|751
1646397600000|2022-03-04 12:40:00|2743.99|2736.29|2744.24|2736.54|2748.33|2740.63|2741.68|2733.98|755
1646397900000|2022-03-04 12:45:00|2744.74|2737.04|2740.7|2733|2748.23|2740.53|2740.66|2732.96|731
1646398200000|2022-03-04 12:50:00|2740.71|2733.01|2733.37|2725.67|2740.77|2733.07|2731.12|2723.42|743
1646398500000|2022-03-04 12:55:00|2733.4|2725.7|2734.77|2727.07|2735.89|2728.19|2727.98|2720.28|719
1646398800000|2022-03-04 13:00:00|2734.73|2727.03|2727.24|2719.54|2738.03|2730.33|2725.24|2717.54|754
1646399100000|2022-03-04 13:05:00|2726.79|2719.09|2730.84|2723.14|2733.61|2725.91|2726.24|2718.54|741
1646399400000|2022-03-04 13:10:00|2731.16|2723.46|2723.92|2716.22|2733.64|2725.94|2723.25|2715.55|727
1646399700000|2022-03-04 13:15:00|2724.46|2716.76|2727.12|2719.42|2731.29|2723.59|2724.18|2716.48|765
1646400000000|2022-03-04 13:20:00|2727.19|2719.49|2728.25|2720.55|2732.33|2724.63|2726.36|2718.66|674
1646400300000|2022-03-04 13:25:00|2728.39|2720.69|2734.4|2726.7|2734.86|2727.16|2728.06|2720.36|752
1646400600000|2022-03-04 13:30:00|2734.43|2726.73|2741.42|2733.72|2759.28|2751.58|2733.86|2726.16|1007
1646400900000|2022-03-04 13:35:00|2741.34|2733.64|2732.21|2724.51|2742.49|2734.79|2721.27|2713.57|1127
1646401200000|2022-03-04 13:40:00|2732.19|2724.49|2730.49|2722.79|2737.08|2729.38|2729.47|2721.77|993
1646401500000|2022-03-04 13:45:00|2730.55|2722.85|2728.1|2720.4|2734.79|2727.09|2727.2|2719.5|988
1646401800000|2022-03-04 13:50:00|2728.2|2720.5|2724.89|2717.19|2732.03|2724.33|2723.29|2715.59|1020
1646402100000|2022-03-04 13:55:00|2724.99|2717.29|2724.33|2716.63|2725.13|2717.43|2718.86|2711.16|1019
1646402400000|2022-03-04 14:00:00|2724.05|2716.35|2728.27|2720.57|2728.98|2721.28|2723.31|2715.61|882
1646402700000|2022-03-04 14:05:00|2728.34|2720.64|2713.92|2706.22|2729.54|2721.84|2712.82|2705.12|964
1646403000000|2022-03-04 14:10:00|2713.91|2706.21|2713.32|2705.62|2717.63|2709.93|2713.02|2705.32|968
1646403300000|2022-03-04 14:15:00|2713.36|2705.66|2691.98|2684.28|2719.67|2711.97|2676.88|2669.18|1061
1646403600000|2022-03-04 14:20:00|2691.69|2683.99|2713.45|2705.75|2717.93|2710.23|2690.59|2682.89|1080
1646403900000|2022-03-04 14:25:00|2713.48|2705.78|2708.59|2700.89|2715.13|2707.43|2705.5|2697.8|954
1646404200000|2022-03-04 14:30:00|2708.56|2700.86|2700.21|2692.51|2719.92|2712.22|2691.92|2684.22|831
1646404500000|2022-03-04 14:35:00|2700.14|2692.44|2704.33|2696.63|2710.54|2702.84|2700.14|2692.44|812
1646404800000|2022-03-04 14:40:00|2704.4|2696.7|2695.11|2687.41|2704.87|2697.17|2693.04|2685.34|825
1646405100000|2022-03-04 14:45:00|2694.94|2687.24|2679.16|2671.46|2697.71|2690.01|2677.21|2669.51|834
1646405400000|2022-03-04 14:50:00|2678.99|2671.29|2682.68|2674.98|2686.84|2679.14|2677.4|2669.7|835
1646405700000|2022-03-04 14:55:00|2682.65|2674.95|2710|2702.3|2712.67|2704.97|2682.52|2674.82|830
1646406000000|2022-03-04 15:00:00|2710.09|2702.39|2698.57|2690.87|2719.56|2711.86|2698.23|2690.53|817
1646406300000|2022-03-04 15:05:00|2698.63|2690.93|2694.9|2687.2|2700.1|2692.4|2692.64|2684.94|814
1646406600000|2022-03-04 15:10:00|2694.42|2686.72|2685.66|2677.96|2696.13|2688.43|2684.99|2677.29|824
1646406900000|2022-03-04 15:15:00|2685.64|2677.94|2676.92|2669.22|2691.23|2683.53|2671.59|2663.89|816
1646407200000|2022-03-04 15:20:00|2676.82|2669.12|2682.49|2674.79|2687.7|2680|2673.08|2665.38|809
1646407500000|2022-03-04 15:25:00|2682.5|2674.8|2688.5|2680.8|2691.01|2683.31|2678.96|2671.26|812
1646407800000|2022-03-04 15:30:00|2687.88|2680.18|2683.88|2676.18|2688.23|2680.53|2677.22|2669.52|798
1646408100000|2022-03-04 15:35:00|2683.82|2676.12|2684.01|2676.31|2692.33|2684.63|2683.74|2676.04|793
1646408400000|2022-03-04 15:40:00|2684.31|2676.61|2677.72|2670.02|2688.82|2681.12|2676.63|2668.93|804
1646408700000|2022-03-04 15:45:00|2677.59|2669.89|2676.44|2668.74|2683.16|2675.46|2674.79|2667.09|815
1646409000000|2022-03-04 15:50:00|2676.51|2668.81|2682.5|2674.8|2683.74|2676.04|2676.03|2668.33|773
1646409300000|2022-03-04 15:55:00|2682.67|2674.97|2675.62|2667.92|2682.68|2674.98|2674.89|2667.19|727
1646409600000|2022-03-04 16:00:00|2675.78|2668.08|2664.71|2657.01|2679.36|2671.66|2660.52|2652.82|826
1646409900000|2022-03-04 16:05:00|2665.04|2657.34|2667.54|2659.84|2677.29|2669.59|2663.17|2655.47|829
1646410200000|2022-03-04 16:10:00|2666.79|2659.09|2671.41|2663.71|2671.44|2663.74|2654.79|2647.09|817
1646410500000|2022-03-04 16:15:00|2671.42|2663.72|2673.64|2665.94|2677.39|2669.69|2667.2|2659.5|772
1646410800000|2022-03-04 16:20:00|2673.85|2666.15|2669.8|2662.1|2673.85|2666.15|2665.34|2657.64|802
1646411100000|2022-03-04 16:25:00|2669.61|2661.91|2671.47|2663.77|2673.79|2666.09|2664.71|2657.01|768
1646411400000|2022-03-04 16:30:00|2670.46|2662.76|2662.95|2655.25|2673.51|2665.81|2657.48|2649.78|793
1646411700000|2022-03-04 16:35:00|2662.75|2655.05|2679.71|2672.01|2680.78|2673.08|2660.2|2652.5|794
1646412000000|2022-03-04 16:40:00|2679.02|2671.32|2680.91|2673.21|2683.09|2675.39|2677.12|2669.42|770
1646412300000|2022-03-04 16:45:00|2680.26|2672.56|2688.13|2680.43|2688.89|2681.19|2680.07|2672.37|749
1646412600000|2022-03-04 16:50:00|2688.12|2680.42|2684.59|2676.89|2688.53|2680.83|2681.65|2673.95|767
1646412900000|2022-03-04 16:55:00|2684.62|2676.92|2679.34|2671.64|2686.57|2678.87|2679.12|2671.42|748
1646413200000|2022-03-04 17:00:00|2679.47|2671.77|2684.22|2676.52|2684.63|2676.93|2672.58|2664.88|766
1646413500000|2022-03-04 17:05:00|2683.87|2676.17|2685.99|2678.29|2688.51|2680.81|2683.27|2675.57|741
1646413800000|2022-03-04 17:10:00|2685.97|2678.27|2697.52|2689.82|2698.68|2690.98|2684.83|2677.13|753
1646414100000|2022-03-04 17:15:00|2697.65|2689.95|2693.47|2685.77|2702.63|2694.93|2693.16|2685.46|728
1646414400000|2022-03-04 17:20:00|2693.55|2685.85|2692.59|2684.89|2696.1|2688.4|2691.35|2683.65|729
1646414700000|2022-03-04 17:25:00|2691.69|2683.99|2692.1|2684.4|2694.39|2686.69|2689.14|2681.44|739
1646415000000|2022-03-04 17:30:00|2692.53|2684.83|2690.89|2683.19|2695.52|2687.82|2689.42|2681.72|765
1646415300000|2022-03-04 17:35:00|2690.82|2683.12|2694.66|2686.96|2695.44|2687.74|2690.81|2683.11|742
1646415600000|2022-03-04 17:40:00|2694.68|2686.98|2682.41|2674.71|2696.21|2688.51|2682.27|2674.57|739
1646415900000|2022-03-04 17:45:00|2682.51|2674.81|2688.07|2680.37|2689.28|2681.58|2682.44|2674.74|743
1646416200000|2022-03-04 17:50:00|2687.97|2680.27|2693.88|2686.18|2697.94|2690.24|2686.51|2678.81|740
1646416500000|2022-03-04 17:55:00|2693.55|2685.85|2694.46|2686.76|2697.64|2689.94|2692.76|2685.06|748
1646416800000|2022-03-04 18:00:00|2694.57|2686.87|2700.6|2692.9|2702.73|2695.03|2694.57|2686.87|770
1646417100000|2022-03-04 18:05:00|2699.78|2692.08|2696.59|2688.89|2702.15|2694.45|2696.06|2688.36|755
1646417400000|2022-03-04 18:10:00|2696.6|2688.9|2691.64|2683.94|2697.22|2689.52|2691.6|2683.9|729
1646417700000|2022-03-04 18:15:00|2692.3|2684.6|2689.67|2681.97|2695.34|2687.64|2686.48|2678.78|719
1646418000000|2022-03-04 18:20:00|2688.73|2681.03|2687.75|2680.05|2694.16|2686.46|2687.51|2679.81|737
1646418300000|2022-03-04 18:25:00|2687.76|2680.06|2688.87|2681.17|2692.29|2684.59|2687.76|2680.06|742
1646418600000|2022-03-04 18:30:00|2688.93|2681.23|2691.97|2684.27|2694.13|2686.43|2687.79|2680.09|733
1646418900000|2022-03-04 18:35:00|2691.95|2684.25|2693.19|2685.49|2694.45|2686.75|2689.09|2681.39|727
1646419200000|2022-03-04 18:40:00|2693.15|2685.45|2678.4|2670.7|2694.13|2686.43|2677.48|2669.78|758
1646419500000|2022-03-04 18:45:00|2678.2|2670.5|2678.8|2671.1|2681.01|2673.31|2676.28|2668.58|724
1646419800000|2022-03-04 18:50:00|2678.79|2671.09|2678.1|2670.4|2681.68|2673.98|2678.09|2670.39|694
1646420100000|2022-03-04 18:55:00|2678.09|2670.39|2675.41|2667.71|2683.68|2675.98|2673.5|2665.8|719
1646420400000|2022-03-04 19:00:00|2675.42|2667.72|2663.2|2655.5|2679.09|2671.39|2662.52|2654.82|769
1646420700000|2022-03-04 19:05:00|2663.03|2655.33|2653.15|2645.45|2666.19|2658.49|2651.15|2643.45|782
1646421000000|2022-03-04 19:10:00|2653.18|2645.48|2638.98|2631.28|2653.18|2645.48|2633.08|2625.38|830
1646421300000|2022-03-04 19:15:00|2638.94|2631.24|2636.19|2628.49|2641.59|2633.89|2631.11|2623.41|785
1646421600000|2022-03-04 19:20:00|2636.09|2628.39|2638.66|2630.96|2642.8|2635.1|2632.24|2624.54|789
1646421900000|2022-03-04 19:25:00|2638.6|2630.9|2641.31|2633.61|2647.31|2639.61|2637.62|2629.92|786
1646422200000|2022-03-04 19:30:00|2641.46|2633.76|2643.45|2635.75|2644.57|2636.87|2637.14|2629.44|753
1646422500000|2022-03-04 19:35:00|2643.35|2635.65|2638.07|2630.37|2643.35|2635.65|2636.45|2628.75|736
1646422800000|2022-03-04 19:40:00|2638.14|2630.44|2631.34|2623.64|2638.18|2630.48|2629.68|2621.98|726
1646423100000|2022-03-04 19:45:00|2631.54|2623.84|2621.67|2613.97|2633.5|2625.8|2621.67|2613.97|774
1646423400000|2022-03-04 19:50:00|2621.39|2613.69|2627.91|2620.21|2634.52|2626.82|2620.89|2613.19|804
1646423700000|2022-03-04 19:55:00|2627.96|2620.26|2620.59|2612.89|2629.83|2622.13|2614.87|2607.17|771
1646424000000|2022-03-04 20:00:00|2620.86|2613.16|2627.3|2619.6|2633.36|2625.66|2616.26|2608.56|824
1646424300000|2022-03-04 20:05:00|2627.41|2619.71|2628.09|2620.39|2632.59|2624.89|2625.7|2618|777
1646424600000|2022-03-04 20:10:00|2628.11|2620.41|2615.99|2608.29|2629.84|2622.14|2612.14|2604.44|781
1646424900000|2022-03-04 20:15:00|2616.03|2608.33|2606.49|2598.79|2618.1|2610.4|2606.49|2598.79|821
1646425200000|2022-03-04 20:20:00|2606.13|2598.43|2606.2|2598.5|2613.85|2606.15|2604.2|2596.5|796
1646425500000|2022-03-04 20:25:00|2606.19|2598.49|2618.16|2610.46|2620.16|2612.46|2603.4|2595.7|800
1646425800000|2022-03-04 20:30:00|2618.21|2610.51|2610.38|2602.68|2618.3|2610.6|2608.01|2600.31|756
1646426100000|2022-03-04 20:35:00|2610.23|2602.53|2608.73|2601.03|2617.44|2609.74|2608.7|2601|755
1646426400000|2022-03-04 20:40:00|2609.48|2601.78|2618.82|2611.12|2624.86|2617.16|2607.97|2600.27|789
1646426700000|2022-03-04 20:45:00|2618.87|2611.17|2614.23|2606.53|2621.67|2613.97|2611.99|2604.29|778
1646427000000|2022-03-04 20:50:00|2614.78|2607.08|2623.5|2615.8|2623.68|2615.98|2613.25|2605.55|763
1646427300000|2022-03-04 20:55:00|2623.47|2615.77|2619.84|2612.14|2626.39|2618.69|2619.84|2612.14|754
1646427600000|2022-03-04 21:00:00|2619.96|2612.26|2614.72|2607.02|2623.77|2616.07|2613.78|2606.08|766
1646427900000|2022-03-04 21:05:00|2614.87|2607.17|2614.18|2606.48|2618.62|2610.92|2612.19|2604.49|676
1646428200000|2022-03-04 21:10:00|2614.09|2606.39|2613.73|2606.03|2620.61|2612.91|2610.33|2602.63|716
1646428500000|2022-03-04 21:15:00|2613.74|2606.04|2613.27|2605.57|2614.37|2606.67|2609.48|2601.78|660
1646428800000|2022-03-04 21:20:00|2613.26|2605.56|2618.45|2610.75|2620.13|2612.43|2612.69|2604.99|654
1646429100000|2022-03-04 21:25:00|2618.44|2610.74|2617.19|2609.49|2620.78|2613.08|2615.57|2607.87|581
1646429400000|2022-03-04 21:30:00|2617.16|2609.46|2613.78|2606.08|2619|2611.3|2613.76|2606.06|682
1646429700000|2022-03-04 21:35:00|2613.8|2606.1|2621.92|2614.22|2622.75|2615.05|2613.52|2605.82|660
1646430000000|2022-03-04 21:40:00|2621.95|2614.25|2625.21|2617.51|2631.99|2624.29|2621.93|2614.23|738
1646430300000|2022-03-04 21:45:00|2625.24|2617.54|2625.35|2617.65|2626.89|2619.19|2622.76|2615.06|617
1646430600000|2022-03-04 21:50:00|2625.39|2617.69|2612.82|2605.12|2627.2|2619.5|2612.82|2605.12|639
1646430900000|2022-03-04 21:55:00|2612.65|2604.95|2613.7|2606|2617.42|2609.72|2611.51|2603.81|578
1646467200000|2022-03-05 08:00:00|2642.98|2635.28|2641.59|2633.89|2645.98|2638.28|2640.12|2632.42|638
1646467500000|2022-03-05 08:05:00|2641.53|2633.83|2642.29|2634.59|2643.66|2635.96|2639.4|2631.7|647
1646467800000|2022-03-05 08:10:00|2642.52|2634.82|2640.32|2632.62|2643.01|2635.31|2639.74|2632.04|584
1646468100000|2022-03-05 08:15:00|2640.37|2632.67|2643.7|2636|2643.75|2636.05|2638.42|2630.72|524
1646468400000|2022-03-05 08:20:00|2643.71|2636.01|2642.56|2634.86|2646.36|2638.66|2642.43|2634.73|554
1646468700000|2022-03-05 08:25:00|2642.58|2634.88|2639.6|2631.9|2642.6|2634.9|2636.27|2628.57|624
1646469000000|2022-03-05 08:30:00|2639.63|2631.93|2642.88|2635.18|2643.44|2635.74|2639.59|2631.89|621
1646469300000|2022-03-05 08:35:00|2642.87|2635.17|2644.44|2636.74|2644.48|2636.78|2642.22|2634.52|469
1646469600000|2022-03-05 08:40:00|2644.38|2636.68|2658.79|2651.09|2658.86|2651.16|2643.43|2635.73|628
1646469900000|2022-03-05 08:45:00|2659.01|2651.31|2658.25|2650.55|2660.03|2652.33|2652.61|2644.91|730
1646470200000|2022-03-05 08:50:00|2658.24|2650.54|2654.6|2646.9|2658.38|2650.68|2653.9|2646.2|681
1646470500000|2022-03-05 08:55:00|2654.54|2646.84|2655.7|2648|2656.25|2648.55|2653.81|2646.11|580
1646470800000|2022-03-05 09:00:00|2655.67|2647.97|2648.31|2640.61|2656.95|2649.25|2648.31|2640.61|666
1646471100000|2022-03-05 09:05:00|2648.26|2640.56|2648.65|2640.95|2649.41|2641.71|2646.17|2638.47|562
1646471400000|2022-03-05 09:10:00|2648.62|2640.92|2649.44|2641.74|2649.93|2642.23|2647.3|2639.6|537
1646471700000|2022-03-05 09:15:00|2649.47|2641.77|2651.15|2643.45|2651.74|2644.04|2649.43|2641.73|467
1646472000000|2022-03-05 09:20:00|2651.2|2643.5|2656.2|2648.5|2656.2|2648.5|2648.88|2641.18|576
1646472300000|2022-03-05 09:25:00|2656.26|2648.56|2658.14|2650.44|2662.3|2654.6|2656.26|2648.56|635
1646472600000|2022-03-05 09:30:00|2658.24|2650.54|2656.18|2648.48|2658.24|2650.54|2654.58|2646.88|572
1646472900000|2022-03-05 09:35:00|2656.15|2648.45|2651.76|2644.06|2656.15|2648.45|2651.31|2643.61|519
1646473200000|2022-03-05 09:40:00|2651.8|2644.1|2656.27|2648.57|2656.76|2649.06|2651.8|2644.1|622
1646473500000|2022-03-05 09:45:00|2656.3|2648.6|2652.86|2645.16|2656.7|2649|2652.19|2644.49|546
1646473800000|2022-03-05 09:50:00|2652.96|2645.26|2652.46|2644.76|2654.8|2647.1|2652.2|2644.5|564
1646474100000|2022-03-05 09:55:00|2652.35|2644.65|2653.66|2645.96|2653.68|2645.98|2651.25|2643.55|506
1646474400000|2022-03-05 10:00:00|2653.63|2645.93|2656.37|2648.67|2657.33|2649.63|2653.19|2645.49|540
1646474700000|2022-03-05 10:05:00|2656.39|2648.69|2643.21|2635.51|2656.46|2648.76|2638.71|2631.01|700
1646475000000|2022-03-05 10:10:00|2643.23|2635.53|2654.22|2646.52|2658.75|2651.05|2643.23|2635.53|738
1646475300000|2022-03-05 10:15:00|2654.28|2646.58|2656.47|2648.77|2657.28|2649.58|2651.93|2644.23|681
1646475600000|2022-03-05 10:20:00|2656.49|2648.79|2649.19|2641.49|2657.98|2650.28|2647.28|2639.58|665
1646475900000|2022-03-05 10:25:00|2649.22|2641.52|2641.68|2633.98|2650.4|2642.7|2640.85|2633.15|744
1646476200000|2022-03-05 10:30:00|2641.66|2633.96|2647.08|2639.38|2647.08|2639.38|2638.91|2631.21|731
1646476500000|2022-03-05 10:35:00|2647.16|2639.46|2645.92|2638.22|2647.16|2639.46|2644.38|2636.68|655
1646476800000|2022-03-05 10:40:00|2645.93|2638.23|2646.9|2639.2|2647.28|2639.58|2645.9|2638.2|478
1646477100000|2022-03-05 10:45:00|2647.07|2639.37|2649.16|2641.46|2649.17|2641.47|2645.59|2637.89|565
1646477400000|2022-03-05 10:50:00|2649.15|2641.45|2649.31|2641.61|2652.77|2645.07|2647.96|2640.26|679
1646477700000|2022-03-05 10:55:00|2649.39|2641.69|2652.27|2644.57|2653.04|2645.34|2649.39|2641.69|578
1646478000000|2022-03-05 11:00:00|2652.28|2644.58|2653.2|2645.5|2653.42|2645.72|2648.95|2641.25|623
1646478300000|2022-03-05 11:05:00|2653.23|2645.53|2656.72|2649.02|2657.34|2649.64|2652.62|2644.92|592
1646478600000|2022-03-05 11:10:00|2656.71|2649.01|2655.97|2648.27|2657.85|2650.15|2655.32|2647.62|555
1646478900000|2022-03-05 11:15:00|2656.02|2648.32|2657.91|2650.21|2658.12|2650.42|2650.88|2643.18|600
1646479200000|2022-03-05 11:20:00|2657.94|2650.24|2660.71|2653.01|2660.71|2653.01|2657.87|2650.17|525
1646479500000|2022-03-05 11:25:00|2660.65|2652.95|2657.23|2649.53|2660.97|2653.27|2653.9|2646.2|591
1646479800000|2022-03-05 11:30:00|2657.21|2649.51|2652.81|2645.11|2657.3|2649.6|2651.11|2643.41|589
1646480100000|2022-03-05 11:35:00|2652.82|2645.12|2653.04|2645.34|2654.31|2646.61|2652.29|2644.59|543
1646480400000|2022-03-05 11:40:00|2653.06|2645.36|2654.64|2646.94|2654.69|2646.99|2652.39|2644.69|467
1646480700000|2022-03-05 11:45:00|2654.62|2646.92|2652.81|2645.11|2654.73|2647.03|2651.73|2644.03|435
1646481000000|2022-03-05 11:50:00|2652.72|2645.02|2654.54|2646.84|2654.9|2647.2|2652.62|2644.92|426
1646481300000|2022-03-05 11:55:00|2654.58|2646.88|2653.38|2645.68|2655.33|2647.63|2653.37|2645.67|479
1646481600000|2022-03-05 12:00:00|2653.37|2645.67|2659.85|2652.15|2659.86|2652.16|2652.77|2645.07|525
1646481900000|2022-03-05 12:05:00|2659.88|2652.18|2661.32|2653.62|2672.48|2664.78|2659.88|2652.18|651
1646482200000|2022-03-05 12:10:00|2661.45|2653.75|2660.11|2652.41|2662.57|2654.87|2656.45|2648.75|702
1646482500000|2022-03-05 12:15:00|2660.16|2652.46|2670.75|2663.05|2671.43|2663.73|2659.56|2651.86|710
1646482800000|2022-03-05 12:20:00|2670.5|2662.8|2666.55|2658.85|2670.64|2662.94|2666.32|2658.62|694
1646483100000|2022-03-05 12:25:00|2666.58|2658.88|2666.53|2658.83|2667.46|2659.76|2664.55|2656.85|613
1646483400000|2022-03-05 12:30:00|2666.54|2658.84|2666.41|2658.71|2668.34|2660.64|2664.29|2656.59|599
1646483700000|2022-03-05 12:35:00|2666.4|2658.7|2672.19|2664.49|2672.49|2664.79|2665.29|2657.59|626
1646484000000|2022-03-05 12:40:00|2672.23|2664.53|2665.42|2657.72|2675.7|2668|2665.15|2657.45|761
1646484300000|2022-03-05 12:45:00|2665.39|2657.69|2667.94|2660.24|2668.13|2660.43|2663.45|2655.75|729
1646484600000|2022-03-05 12:50:00|2667.86|2660.16|2663.76|2656.06|2669.02|2661.32|2663.7|2656|761
1646484900000|2022-03-05 12:55:00|2663.68|2655.98|2658.55|2650.85|2664.35|2656.65|2658.04|2650.34|718
1646485200000|2022-03-05 13:00:00|2658.52|2650.82|2649.89|2642.19|2659.68|2651.98|2647.96|2640.26|695
1646485500000|2022-03-05 13:05:00|2649.97|2642.27|2649.26|2641.56|2653.18|2645.48|2647.3|2639.6|666
1646485800000|2022-03-05 13:10:00|2649.25|2641.55|2651.39|2643.69|2652.45|2644.75|2649.12|2641.42|609
1646486100000|2022-03-05 13:15:00|2651.46|2643.76|2651.53|2643.83|2652.67|2644.97|2648.77|2641.07|645
1646486400000|2022-03-05 13:20:00|2651.52|2643.82|2648.26|2640.56|2653.73|2646.03|2648.02|2640.32|624
1646486700000|2022-03-05 13:25:00|2648.3|2640.6|2650.31|2642.61|2651.65|2643.95|2648.3|2640.6|615
1646487000000|2022-03-05 13:30:00|2650.32|2642.62|2644.45|2636.75|2652.58|2644.88|2644.41|2636.71|654
1646487300000|2022-03-05 13:35:00|2644.42|2636.72|2641.87|2634.17|2646.14|2638.44|2636.69|2628.99|766
1646487600000|2022-03-05 13:40:00|2641.88|2634.18|2642.61|2634.91|2646.95|2639.25|2641.8|2634.1|723
1646487900000|2022-03-05 13:45:00|2642.62|2634.92|2639.32|2631.62|2643.16|2635.46|2637.84|2630.14|715
1646488200000|2022-03-05 13:50:00|2639.23|2631.53|2641.84|2634.14|2646.34|2638.64|2639.23|2631.53|707
1646488500000|2022-03-05 13:55:00|2641.93|2634.23|2640.64|2632.94|2642.69|2634.99|2638.42|2630.72|644
1646488800000|2022-03-05 14:00:00|2640.67|2632.97|2637.13|2629.43|2643.88|2636.18|2637.01|2629.31|643
1646489100000|2022-03-05 14:05:00|2637.27|2629.57|2637.31|2629.61|2638.19|2630.49|2631.81|2624.11|645
1646489400000|2022-03-05 14:10:00|2637.26|2629.56|2646.48|2638.78|2646.55|2638.85|2636.25|2628.55|619
1646489700000|2022-03-05 14:15:00|2646.31|2638.61|2653.91|2646.21|2653.91|2646.21|2646.08|2638.38|687
1646490000000|2022-03-05 14:20:00|2653.92|2646.22|2652.74|2645.04|2657.42|2649.72|2651.2|2643.5|731
1646490300000|2022-03-05 14:25:00|2652.77|2645.07|2649.29|2641.59|2652.77|2645.07|2648.41|2640.71|676
1646490600000|2022-03-05 14:30:00|2649.3|2641.6|2647.67|2639.97|2651.86|2644.16|2647.63|2639.93|673
1646490900000|2022-03-05 14:35:00|2647.68|2639.98|2648.75|2641.05|2650.91|2643.21|2645.15|2637.45|726
1646491200000|2022-03-05 14:40:00|2648.74|2641.04|2648.72|2641.02|2650.74|2643.04|2648.12|2640.42|613
1646491500000|2022-03-05 14:45:00|2648.76|2641.06|2648.49|2640.79|2650.96|2643.26|2645.75|2638.05|653
1646491800000|2022-03-05 14:50:00|2648.48|2640.78|2646.56|2638.86|2649.77|2642.07|2645.28|2637.58|573
1646492100000|2022-03-05 14:55:00|2646.54|2638.84|2646.5|2638.8|2647.65|2639.95|2645.78|2638.08|568
1646492400000|2022-03-05 15:00:00|2646.39|2638.69|2646.69|2638.99|2647.91|2640.21|2646.28|2638.58|555
1646492700000|2022-03-05 15:05:00|2646.5|2638.8|2646.75|2639.05|2650.43|2642.73|2645.47|2637.77|673
1646493000000|2022-03-05 15:10:00|2646.67|2638.97|2650.28|2642.58|2650.28|2642.58|2646.66|2638.96|599
1646493300000|2022-03-05 15:15:00|2650.31|2642.61|2652.4|2644.7|2653.44|2645.74|2649.54|2641.84|681
1646493600000|2022-03-05 15:20:00|2652.38|2644.68|2647.49|2639.79|2653|2645.3|2646.2|2638.5|617
1646493900000|2022-03-05 15:25:00|2647.46|2639.76|2646.68|2638.98|2647.64|2639.94|2642.17|2634.47|626
1646494200000|2022-03-05 15:30:00|2646.91|2639.21|2646.49|2638.79|2649.87|2642.17|2646.4|2638.7|617
1646494500000|2022-03-05 15:35:00|2646.47|2638.77|2644|2636.3|2646.47|2638.77|2642.02|2634.32|609
1646494800000|2022-03-05 15:40:00|2643.9|2636.2|2642.16|2634.46|2645.84|2638.14|2641.32|2633.62|589
1646495100000|2022-03-05 15:45:00|2642.01|2634.31|2645.24|2637.54|2645.53|2637.83|2641.94|2634.24|854
1646495400000|2022-03-05 15:50:00|2645.25|2637.55|2647.43|2639.73|2648.29|2640.59|2644.88|2637.18|831
1646495700000|2022-03-05 15:55:00|2647.45|2639.75|2647.39|2639.69|2648.61|2640.91|2646.62|2638.92|853
1646496000000|2022-03-05 16:00:00|2646.88|2639.18|2650.4|2642.7|2651.44|2643.74|2646.86|2639.16|691
1646496300000|2022-03-05 16:05:00|2650.41|2642.71|2646.55|2638.85|2650.42|2642.72|2645|2637.3|646
1646496600000|2022-03-05 16:10:00|2646.56|2638.86|2648.56|2640.86|2649.01|2641.31|2646.24|2638.54|619
1646496900000|2022-03-05 16:15:00|2648.5|2640.8|2648.68|2640.98|2649.8|2642.1|2647.6|2639.9|934
1646497200000|2022-03-05 16:20:00|2648.64|2640.94|2652.47|2644.77|2652.69|2644.99|2648.31|2640.61|943
1646497500000|2022-03-05 16:25:00|2652.48|2644.78|2655.68|2647.98|2656.78|2649.08|2652.18|2644.48|965
1646497800000|2022-03-05 16:30:00|2655.58|2647.88|2654.77|2647.07|2655.58|2647.88|2652.32|2644.62|639
1646498100000|2022-03-05 16:35:00|2654.69|2646.99|2659.5|2651.8|2661.07|2653.37|2654.5|2646.8|664
1646498400000|2022-03-05 16:40:00|2659.53|2651.83|2678.28|2670.58|2678.44|2670.74|2657.53|2649.83|739
1646498700000|2022-03-05 16:45:00|2678.27|2670.57|2673.72|2666.02|2689.26|2681.56|2673.72|2666.02|793
1646499000000|2022-03-05 16:50:00|2673.65|2665.95|2668.83|2661.13|2677.2|2669.5|2666.67|2658.97|776
1646499300000|2022-03-05 16:55:00|2668.84|2661.14|2663.7|2656|2668.92|2661.22|2659.97|2652.27|733
1646499600000|2022-03-05 17:00:00|2663.68|2655.98|2667.71|2660.01|2667.92|2660.22|2660.71|2653.01|721
1646499900000|2022-03-05 17:05:00|2667.69|2659.99|2672.47|2664.77|2674.69|2666.99|2667.59|2659.89|720
1646500200000|2022-03-05 17:10:00|2672.3|2664.6|2672.26|2664.56|2674.99|2667.29|2670.71|2663.01|719
1646500500000|2022-03-05 17:15:00|2672.27|2664.57|2668.22|2660.52|2673.94|2666.24|2667.29|2659.59|751
1646500800000|2022-03-05 17:20:00|2668.21|2660.51|2671.07|2663.37|2671.15|2663.45|2667.72|2660.02|659
1646501100000|2022-03-05 17:25:00|2671.03|2663.33|2670.5|2662.8|2671.87|2664.17|2669.73|2662.03|596
1646501400000|2022-03-05 17:30:00|2670.53|2662.83|2674.87|2667.17|2675|2667.3|2669.23|2661.53|634
1646501700000|2022-03-05 17:35:00|2674.88|2667.18|2676.74|2669.04|2677.33|2669.63|2673.45|2665.75|611
1646502000000|2022-03-05 17:40:00|2676.73|2669.03|2676.87|2669.17|2677.78|2670.08|2673.68|2665.98|722
1646502300000|2022-03-05 17:45:00|2676.85|2669.15|2675.04|2667.34|2677.32|2669.62|2671.36|2663.66|707
1646502600000|2022-03-05 17:50:00|2675.09|2667.39|2673.19|2665.49|2675.12|2667.42|2671.9|2664.2|627
1646502900000|2022-03-05 17:55:00|2673.27|2665.57|2672.92|2665.22|2674.02|2666.32|2672.27|2664.57|640
1646503200000|2022-03-05 18:00:00|2673.01|2665.31|2670.57|2662.87|2674.31|2666.61|2668.33|2660.63|679
1646503500000|2022-03-05 18:05:00|2670.54|2662.84|2664.73|2657.03|2670.89|2663.19|2663.97|2656.27|669
1646503800000|2022-03-05 18:10:00|2664.79|2657.09|2668.86|2661.16|2669.1|2661.4|2664.22|2656.52|634
1646504100000|2022-03-05 18:15:00|2668.85|2661.15|2667.46|2659.76|2669.01|2661.31|2666|2658.3|584
1646504400000|2022-03-05 18:20:00|2667.45|2659.75|2667.9|2660.2|2668.94|2661.24|2666.92|2659.22|542
1646504700000|2022-03-05 18:25:00|2667.89|2660.19|2664.04|2656.34|2667.91|2660.21|2661.91|2654.21|715
1646505000000|2022-03-05 18:30:00|2664.05|2656.35|2661.01|2653.31|2664.88|2657.18|2660.85|2653.15|601
1646505300000|2022-03-05 18:35:00|2661.02|2653.32|2665.2|2657.5|2665.86|2658.16|2660.98|2653.28|600
1646505600000|2022-03-05 18:40:00|2665.23|2657.53|2667.5|2659.8|2668.18|2660.48|2664.55|2656.85|581
1646505900000|2022-03-05 18:45:00|2667.52|2659.82|2670.25|2662.55|2670.58|2662.88|2667.45|2659.75|606
1646506200000|2022-03-05 18:50:00|2670.34|2662.64|2672.44|2664.74|2672.68|2664.98|2670.12|2662.42|542
1646506500000|2022-03-05 18:55:00|2672.43|2664.73|2672.57|2664.87|2672.85|2665.15|2671.81|2664.11|578
1646506800000|2022-03-05 19:00:00|2672.55|2664.85|2674.15|2666.45|2674.21|2666.51|2669.56|2661.86|653
1646507100000|2022-03-05 19:05:00|2674.16|2666.46|2673.64|2665.94|2675.3|2667.6|2672.13|2664.43|695
1646507400000|2022-03-05 19:10:00|2673.55|2665.85|2675.44|2667.74|2675.53|2667.83|2673.19|2665.49|531
1646507700000|2022-03-05 19:15:00|2675.45|2667.75|2675.29|2667.59|2680.05|2672.35|2674.92|2667.22|573
1646508000000|2022-03-05 19:20:00|2675.3|2667.6|2676.14|2668.44|2676.5|2668.8|2674.54|2666.84|559
1646508300000|2022-03-05 19:25:00|2676.16|2668.46|2675.62|2667.92|2676.95|2669.25|2675.01|2667.31|525
1646508600000|2022-03-05 19:30:00|2675.6|2667.9|2673.22|2665.52|2675.6|2667.9|2672.74|2665.04|553
1646508900000|2022-03-05 19:35:00|2673.29|2665.59|2673.01|2665.31|2674.01|2666.31|2672.76|2665.06|505
1646509200000|2022-03-05 19:40:00|2673.04|2665.34|2672.97|2665.27|2674.35|2666.65|2672.66|2664.96|548
1646509500000|2022-03-05 19:45:00|2672.96|2665.26|2674.28|2666.58|2675.59|2667.89|2672.51|2664.81|536
1646509800000|2022-03-05 19:50:00|2674.31|2666.61|2675.19|2667.49|2676.71|2669.01|2672.29|2664.59|596
1646510100000|2022-03-05 19:55:00|2675.22|2667.52|2675.29|2667.59|2676.52|2668.82|2674.25|2666.55|562
1646510400000|2022-03-05 20:00:00|2675.27|2667.57|2675.44|2667.74|2675.71|2668.01|2671.65|2663.95|633
1646510700000|2022-03-05 20:05:00|2675.6|2667.9|2679.57|2671.87|2679.62|2671.92|2675.44|2667.74|639
1646511000000|2022-03-05 20:10:00|2679.6|2671.9|2682.64|2674.94|2682.97|2675.27|2679.44|2671.74|645
1646511300000|2022-03-05 20:15:00|2682.69|2674.99|2685.3|2677.6|2685.8|2678.1|2682.33|2674.63|639
1646511600000|2022-03-05 20:20:00|2685.28|2677.58|2681.4|2673.7|2685.6|2677.9|2677.49|2669.79|633
1646511900000|2022-03-05 20:25:00|2681.33|2673.63|2675.66|2667.96|2681.36|2673.66|2674.58|2666.88|609
1646512200000|2022-03-05 20:30:00|2675.63|2667.93|2672.58|2664.88|2675.66|2667.96|2669.42|2661.72|670
1646512500000|2022-03-05 20:35:00|2672.61|2664.91|2675.91|2668.21|2675.98|2668.28|2672.2|2664.5|571
1646512800000|2022-03-05 20:40:00|2675.85|2668.15|2675.23|2667.53|2677.45|2669.75|2672.59|2664.89|644
1646513100000|2022-03-05 20:45:00|2675.28|2667.58|2676.34|2668.64|2677.5|2669.8|2673.36|2665.66|649
1646513400000|2022-03-05 20:50:00|2676.36|2668.66|2675.95|2668.25|2676.67|2668.97|2672.75|2665.05|653
1646513700000|2022-03-05 20:55:00|2675.98|2668.28|2671.53|2663.83|2675.98|2668.28|2671.45|2663.75|676
1646514000000|2022-03-05 21:00:00|2671.51|2663.81|2667.4|2659.7|2672.98|2665.28|2667.3|2659.6|622
1646514300000|2022-03-05 21:05:00|2667.32|2659.62|2670.81|2663.11|2671.27|2663.57|2666.54|2658.84|591
1646514600000|2022-03-05 21:10:00|2670.79|2663.09|2669.16|2661.46|2671.19|2663.49|2668.71|2661.01|537
1646514900000|2022-03-05 21:15:00|2669.19|2661.49|2669.96|2662.26|2670.61|2662.91|2667.85|2660.15|543
1646515200000|2022-03-05 21:20:00|2669.86|2662.16|2670.38|2662.68|2670.87|2663.17|2669.33|2661.63|562
1646515500000|2022-03-05 21:25:00|2670.23|2662.53|2670.28|2662.58|2671.12|2663.42|2669.96|2662.26|561
1646515800000|2022-03-05 21:30:00|2670.24|2662.54|2671.95|2664.25|2672.38|2664.68|2670.24|2662.54|545
1646516100000|2022-03-05 21:35:00|2671.96|2664.26|2672.54|2664.84|2673.2|2665.5|2671.43|2663.73|520
1646516400000|2022-03-05 21:40:00|2672.55|2664.85|2668.06|2660.36|2672.56|2664.86|2667.86|2660.16|490
1646516700000|2022-03-05 21:45:00|2668.07|2660.37|2668.93|2661.23|2670.62|2662.92|2667.97|2660.27|569
1646517000000|2022-03-05 21:50:00|2668.94|2661.24|2666.5|2658.8|2669.05|2661.35|2664.54|2656.84|497
1646517300000|2022-03-05 21:55:00|2666.45|2658.75|2659.11|2651.41|2666.61|2658.91|2656.76|2649.06|594
1646517600000|2022-03-05 22:00:00|2659.19|2651.49|2656.25|2648.55|2661.45|2653.75|2655.94|2648.24|652
1646517900000|2022-03-05 22:05:00|2656.17|2648.47|2659.09|2651.39|2660.6|2652.9|2655.76|2648.06|567
1646518200000|2022-03-05 22:10:00|2659.06|2651.36|2659.79|2652.09|2660.93|2653.23|2657.17|2649.47|527
1646518500000|2022-03-05 22:15:00|2659.8|2652.1|2661.67|2653.97|2662.99|2655.29|2659.8|2652.1|468
1646518800000|2022-03-05 22:20:00|2661.68|2653.98|2664.21|2656.51|2664.6|2656.9|2660.54|2652.84|594
1646519100000|2022-03-05 22:25:00|2664.22|2656.52|2662.67|2654.97|2665.47|2657.77|2662.62|2654.92|609
1646519400000|2022-03-05 22:30:00|2662.66|2654.96|2669.24|2661.54|2669.29|2661.59|2662.63|2654.93|686
1646519700000|2022-03-05 22:35:00|2669.26|2661.56|2668.22|2660.52|2671.66|2663.96|2667.81|2660.11|661
1646520000000|2022-03-05 22:40:00|2668.23|2660.53|2670.34|2662.64|2671.06|2663.36|2667.09|2659.39|668
1646520300000|2022-03-05 22:45:00|2670.33|2662.63|2672.18|2664.48|2672.19|2664.49|2668.01|2660.31|621
1646520600000|2022-03-05 22:50:00|2672.17|2664.47|2671.75|2664.05|2674.58|2666.88|2670.56|2662.86|687
1646520900000|2022-03-05 22:55:00|2671.8|2664.1|2674.4|2666.7|2674.85|2667.15|2671.8|2664.1|621
1646521200000|2022-03-05 23:00:00|2674.39|2666.69|2664.11|2656.41|2674.74|2667.04|2663.8|2656.1|726
1646521500000|2022-03-05 23:05:00|2664.07|2656.37|2671.03|2663.33|2671.4|2663.7|2664.02|2656.32|745
1646521800000|2022-03-05 23:10:00|2671.02|2663.32|2670.46|2662.76|2672.05|2664.35|2669.31|2661.61|713
1646522100000|2022-03-05 23:15:00|2670.5|2662.8|2669|2661.3|2671.57|2663.87|2666.75|2659.05|717
1646522400000|2022-03-05 23:20:00|2668.8|2661.1|2667.76|2660.06|2669.83|2662.13|2667.13|2659.43|697
1646522700000|2022-03-05 23:25:00|2667.73|2660.03|2664.95|2657.25|2668.3|2660.6|2663.71|2656.01|636
1646523000000|2022-03-05 23:30:00|2664.98|2657.28|2661.61|2653.91|2666|2658.3|2661.49|2653.79|663
1646523300000|2022-03-05 23:35:00|2661.68|2653.98|2662.45|2654.75|2663.5|2655.8|2661.42|2653.72|570
1646523600000|2022-03-05 23:40:00|2662.47|2654.77|2663.34|2655.64|2664.19|2656.49|2662.43|2654.73|630
1646523900000|2022-03-05 23:45:00|2663.32|2655.62|2665.85|2658.15|2666.1|2658.4|2662.75|2655.05|603
1646524200000|2022-03-05 23:50:00|2665.83|2658.13|2669.74|2662.04|2670.12|2662.42|2665.59|2657.89|620
1646524500000|2022-03-05 23:55:00|2669.73|2662.03|2669.34|2661.64|2670.58|2662.88|2668.39|2660.69|571
1646524800000|2022-03-06 00:00:00|2669.33|2661.63|2671.38|2663.68|2671.42|2663.72|2666.75|2659.05|648
1646525100000|2022-03-06 00:05:00|2671.08|2663.38|2671.11|2663.41|2672.07|2664.37|2669.63|2661.93|686
1646525400000|2022-03-06 00:10:00|2671.22|2663.52|2675.3|2667.6|2675.32|2667.62|2670.57|2662.87|650
1646525700000|2022-03-06 00:15:00|2675.29|2667.59|2674.58|2666.88|2675.42|2667.72|2671.29|2663.59|666
1646526000000|2022-03-06 00:20:00|2674.83|2667.13|2676.69|2668.99|2677.83|2670.13|2674.16|2666.46|613
1646526300000|2022-03-06 00:25:00|2676.72|2669.02|2671.55|2663.85|2676.73|2669.03|2671.25|2663.55|681
1646526600000|2022-03-06 00:30:00|2671.54|2663.84|2674.49|2666.79|2675.59|2667.89|2670.86|2663.16|633
1646526900000|2022-03-06 00:35:00|2674.62|2666.92|2675.22|2667.52|2675.34|2667.64|2674.02|2666.32|568
1646527200000|2022-03-06 00:40:00|2675.23|2667.53|2673.02|2665.32|2675.24|2667.54|2672.89|2665.19|654
1646527500000|2022-03-06 00:45:00|2673.07|2665.37|2673.73|2666.03|2674.2|2666.5|2670.85|2663.15|633
1646527800000|2022-03-06 00:50:00|2673.78|2666.08|2673.89|2666.19|2674.23|2666.53|2672.49|2664.79|661
1646528100000|2022-03-06 00:55:00|2673.87|2666.17|2677.84|2670.14|2679.88|2672.18|2673.76|2666.06|619
1646528400000|2022-03-06 01:00:00|2677.82|2670.12|2674.65|2666.95|2678.67|2670.97|2673.55|2665.85|685
1646528700000|2022-03-06 01:05:00|2674.69|2666.99|2675.19|2667.49|2676.25|2668.55|2672.24|2664.54|652
1646529000000|2022-03-06 01:10:00|2675.16|2667.46|2673.97|2666.27|2675.18|2667.48|2672.88|2665.18|601
1646529300000|2022-03-06 01:15:00|2673.9|2666.2|2674.27|2666.57|2674.47|2666.77|2672.87|2665.17|602
1646529600000|2022-03-06 01:20:00|2674.26|2666.56|2674.48|2666.78|2674.69|2666.99|2673.87|2666.17|490
1646529900000|2022-03-06 01:25:00|2674.46|2666.76|2674.04|2666.34|2676.06|2668.36|2673.78|2666.08|576
1646530200000|2022-03-06 01:30:00|2674.02|2666.32|2668.77|2661.07|2674.13|2666.43|2668.11|2660.41|672
1646530500000|2022-03-06 01:35:00|2668.8|2661.1|2665.92|2658.22|2669.15|2661.45|2665.3|2657.6|659
1646530800000|2022-03-06 01:40:00|2665.91|2658.21|2666.37|2658.67|2667.86|2660.16|2665.33|2657.63|677
1646531100000|2022-03-06 01:45:00|2666.55|2658.85|2665.71|2658.01|2666.63|2658.93|2664.92|2657.22|651
1646531400000|2022-03-06 01:50:00|2665.68|2657.98|2665.1|2657.4|2666.64|2658.94|2664.8|2657.1|599
1646531700000|2022-03-06 01:55:00|2665.31|2657.61|2665.24|2657.54|2666.32|2658.62|2664.41|2656.71|506
1646532000000|2022-03-06 02:00:00|2665.25|2657.55|2659.23|2651.53|2665.25|2657.55|2658.53|2650.83|620
1646532300000|2022-03-06 02:05:00|2659.21|2651.51|2660.73|2653.03|2661.38|2653.68|2658.87|2651.17|585
1646532600000|2022-03-06 02:10:00|2660.72|2653.02|2664.35|2656.65|2664.49|2656.79|2660.54|2652.84|583
1646532900000|2022-03-06 02:15:00|2664.34|2656.64|2667.37|2659.67|2667.37|2659.67|2662.85|2655.15|501
1646533200000|2022-03-06 02:20:00|2667.39|2659.69|2666.09|2658.39|2668.57|2660.87|2665.76|2658.06|636
1646533500000|2022-03-06 02:25:00|2666.11|2658.41|2669.84|2662.14|2670.96|2663.26|2665.55|2657.85|596
1646533800000|2022-03-06 02:30:00|2669.83|2662.13|2668.48|2660.78|2670.57|2662.87|2668.4|2660.7|622
1646534100000|2022-03-06 02:35:00|2668.49|2660.79|2665.82|2658.12|2670.29|2662.59|2665.31|2657.61|650
1646534400000|2022-03-06 02:40:00|2665.83|2658.13|2666.84|2659.14|2668.69|2660.99|2665.59|2657.89|626
1646534700000|2022-03-06 02:45:00|2666.87|2659.17|2666.32|2658.62|2667.39|2659.69|2665.88|2658.18|566
1646535000000|2022-03-06 02:50:00|2666.26|2658.56|2665.44|2657.74|2666.45|2658.75|2664.84|2657.14|631
1646535300000|2022-03-06 02:55:00|2665.53|2657.83|2668.02|2660.32|2669.08|2661.38|2665.32|2657.62|618
1646535600000|2022-03-06 03:00:00|2667.97|2660.27|2669.73|2662.03|2669.73|2662.03|2667.65|2659.95|556
1646535900000|2022-03-06 03:05:00|2669.64|2661.94|2669.13|2661.43|2669.73|2662.03|2668.98|2661.28|599
1646536200000|2022-03-06 03:10:00|2669.11|2661.41|2665.12|2657.42|2669.67|2661.97|2664.84|2657.14|659
1646536500000|2022-03-06 03:15:00|2665.15|2657.45|2663.58|2655.88|2665.71|2658.01|2663.51|2655.81|545
1646536800000|2022-03-06 03:20:00|2663.59|2655.89|2660.83|2653.13|2663.92|2656.22|2660.72|2653.02|584
1646537100000|2022-03-06 03:25:00|2660.84|2653.14|2661.94|2654.24|2664.15|2656.45|2660.65|2652.95|634
1646537400000|2022-03-06 03:30:00|2661.91|2654.21|2658.99|2651.29|2662.41|2654.71|2658.99|2651.29|601
1646537700000|2022-03-06 03:35:00|2659.01|2651.31|2648.74|2641.04|2659.01|2651.31|2648.54|2640.84|704
1646538000000|2022-03-06 03:40:00|2648.55|2640.85|2646.63|2638.93|2649.01|2641.31|2644.75|2637.05|727
1646538300000|2022-03-06 03:45:00|2646.74|2639.04|2650.44|2642.74|2653.12|2645.42|2646.05|2638.35|903
1646538600000|2022-03-06 03:50:00|2650.45|2642.75|2648.81|2641.11|2652.22|2644.52|2648.67|2640.97|814
1646538900000|2022-03-06 03:55:00|2648.8|2641.1|2642.96|2635.26|2650.98|2643.28|2638.56|2630.86|900
1646539200000|2022-03-06 04:00:00|2642.89|2635.19|2628.99|2621.29|2647.25|2639.55|2621.94|2614.24|776
1646539500000|2022-03-06 04:05:00|2629.03|2621.33|2631.96|2624.26|2637.37|2629.67|2625.11|2617.41|773
1646539800000|2022-03-06 04:10:00|2631.99|2624.29|2633.93|2626.23|2636.54|2628.84|2630.21|2622.51|725
1646540100000|2022-03-06 04:15:00|2634.14|2626.44|2630.06|2622.36|2635.98|2628.28|2629.99|2622.29|729
1646540400000|2022-03-06 04:20:00|2630.08|2622.38|2631.44|2623.74|2633.7|2626|2630.08|2622.38|680
1646540700000|2022-03-06 04:25:00|2631.6|2623.9|2633.57|2625.87|2634.79|2627.09|2631.57|2623.87|688
1646541000000|2022-03-06 04:30:00|2633.54|2625.84|2637.85|2630.15|2638.1|2630.4|2633.42|2625.72|634
1646541300000|2022-03-06 04:35:00|2637.79|2630.09|2650.01|2642.31|2650.01|2642.31|2635.98|2628.28|695
1646541600000|2022-03-06 04:40:00|2650.07|2642.37|2652.91|2645.21|2661.79|2654.09|2649.95|2642.25|807
1646541900000|2022-03-06 04:45:00|2652.72|2645.02|2656.29|2648.59|2656.29|2648.59|2652.72|2645.02|701
1646542200000|2022-03-06 04:50:00|2656.35|2648.65|2652.51|2644.81|2656.88|2649.18|2650.72|2643.02|705
1646542500000|2022-03-06 04:55:00|2652.49|2644.79|2651.15|2643.45|2654.07|2646.37|2649.69|2641.99|683
1646542800000|2022-03-06 05:00:00|2651.18|2643.48|2660.01|2652.31|2660.92|2653.22|2649.98|2642.28|699
1646543100000|2022-03-06 05:05:00|2660.34|2652.64|2654.98|2647.28|2660.7|2653|2654.59|2646.89|672
1646543400000|2022-03-06 05:10:00|2654.97|2647.27|2655|2647.3|2655.82|2648.12|2653.17|2645.47|653
1646543700000|2022-03-06 05:15:00|2655.04|2647.34|2657.9|2650.2|2658.08|2650.38|2654.6|2646.9|541
1646544000000|2022-03-06 05:20:00|2657.64|2649.94|2658.28|2650.58|2658.6|2650.9|2657.16|2649.46|512
1646544300000|2022-03-06 05:25:00|2658.26|2650.56|2656.05|2648.35|2658.68|2650.98|2655.7|2648|587
1646544600000|2022-03-06 05:30:00|2656.02|2648.32|2655.03|2647.33|2657.24|2649.54|2654.7|2647|553
1646544900000|2022-03-06 05:35:00|2655.18|2647.48|2654.47|2646.77|2655.84|2648.14|2654.21|2646.51|621
1646545200000|2022-03-06 05:40:00|2654.46|2646.76|2653.78|2646.08|2654.99|2647.29|2653.6|2645.9|547
1646545500000|2022-03-06 05:45:00|2653.82|2646.12|2656.82|2649.12|2657.76|2650.06|2653.02|2645.32|597
1646545800000|2022-03-06 05:50:00|2656.84|2649.14|2656.58|2648.88|2657.64|2649.94|2654.78|2647.08|529
1646546100000|2022-03-06 05:55:00|2656.55|2648.85|2654.29|2646.59|2657.59|2649.89|2653.51|2645.81|639
1646546400000|2022-03-06 06:00:00|2654.41|2646.71|2655.06|2647.36|2655.41|2647.71|2653.64|2645.94|593
1646546700000|2022-03-06 06:05:00|2655.01|2647.31|2657.49|2649.79|2657.78|2650.08|2653.99|2646.29|667
1646547000000|2022-03-06 06:10:00|2657.5|2649.8|2656.38|2648.68|2658.45|2650.75|2655.87|2648.17|637
1646547300000|2022-03-06 06:15:00|2656.39|2648.69|2657.01|2649.31|2657.38|2649.68|2655.49|2647.79|616
1646547600000|2022-03-06 06:20:00|2656.98|2649.28|2663.24|2655.54|2663.8|2656.1|2656.38|2648.68|619
1646547900000|2022-03-06 06:25:00|2663.3|2655.6|2658.64|2650.94|2663.52|2655.82|2658.3|2650.6|519
1646548200000|2022-03-06 06:30:00|2658.55|2650.85|2655.25|2647.55|2659.75|2652.05|2655.16|2647.46|594
1646548500000|2022-03-06 06:35:00|2655.22|2647.52|2651.98|2644.28|2655.32|2647.62|2648.34|2640.64|650
1646548800000|2022-03-06 06:40:00|2651.95|2644.25|2653.13|2645.43|2654.32|2646.62|2651.83|2644.13|616
1646549100000|2022-03-06 06:45:00|2653.14|2645.44|2652.49|2644.79|2654.15|2646.45|2651.42|2643.72|600
1646549400000|2022-03-06 06:50:00|2652.51|2644.81|2652.02|2644.32|2653.06|2645.36|2651.3|2643.6|555
1646549700000|2022-03-06 06:55:00|2652|2644.3|2651.57|2643.87|2652.3|2644.6|2651.49|2643.79|531
1646550000000|2022-03-06 07:00:00|2651.66|2643.96|2649.28|2641.58|2653.06|2645.36|2648.35|2640.65|551
1646550300000|2022-03-06 07:05:00|2649.21|2641.51|2648.67|2640.97|2649.94|2642.24|2647.77|2640.07|556
1646550600000|2022-03-06 07:10:00|2648.69|2640.99|2645.89|2638.19|2649.21|2641.51|2645.06|2637.36|607
1646550900000|2022-03-06 07:15:00|2645.86|2638.16|2645.2|2637.5|2645.89|2638.19|2641.06|2633.36|719
1646551200000|2022-03-06 07:20:00|2645.21|2637.51|2647.73|2640.03|2650.54|2642.84|2644.53|2636.83|628
1646551500000|2022-03-06 07:25:00|2647.79|2640.09|2653.15|2645.45|2653.99|2646.29|2647.59|2639.89|664
1646551800000|2022-03-06 07:30:00|2653.19|2645.49|2650.25|2642.55|2653.29|2645.59|2650.17|2642.47|518
1646552100000|2022-03-06 07:35:00|2650.29|2642.59|2650.63|2642.93|2652.37|2644.67|2650.1|2642.4|531
1646552400000|2022-03-06 07:40:00|2650.64|2642.94|2650.66|2642.96|2651.11|2643.41|2647.05|2639.35|450
1646552700000|2022-03-06 07:45:00|2650.68|2642.98|2649.59|2641.89|2652.04|2644.34|2648.65|2640.95|601
1646553000000|2022-03-06 07:50:00|2649.56|2641.86|2648.47|2640.77|2652|2644.3|2647.13|2639.43|603
1646553300000|2022-03-06 07:55:00|2648.52|2640.82|2649.42|2641.72|2650.94|2643.24|2648.04|2640.34|557
1646553600000|2022-03-06 08:00:00|2649.44|2641.74|2645.93|2638.23|2649.44|2641.74|2645.47|2637.77|609
1646553900000|2022-03-06 08:05:00|2645.92|2638.22|2641.9|2634.2|2645.98|2638.28|2641.17|2633.47|581
1646554200000|2022-03-06 08:10:00|2641.84|2634.14|2645.09|2637.39|2645.19|2637.49|2641.15|2633.45|582
1646554500000|2022-03-06 08:15:00|2645.08|2637.38|2647.42|2639.72|2647.78|2640.08|2643.37|2635.67|560
1646554800000|2022-03-06 08:20:00|2647.43|2639.73|2646.25|2638.55|2649.12|2641.42|2641.27|2633.57|608
1646555100000|2022-03-06 08:25:00|2646.17|2638.47|2648.29|2640.59|2651.52|2643.82|2646.05|2638.35|675
1646555400000|2022-03-06 08:30:00|2648.28|2640.58|2644.69|2636.99|2649.89|2642.19|2642.68|2634.98|654
1646555700000|2022-03-06 08:35:00|2644.71|2637.01|2644.96|2637.26|2645.41|2637.71|2643.09|2635.39|610
1646556000000|2022-03-06 08:40:00|2644.93|2637.23|2644.74|2637.04|2645.47|2637.77|2643.34|2635.64|575
1646556300000|2022-03-06 08:45:00|2644.72|2637.02|2642.98|2635.28|2646.39|2638.69|2642.92|2635.22|585
1646556600000|2022-03-06 08:50:00|2642.97|2635.27|2641.05|2633.35|2643.87|2636.17|2638.12|2630.42|659
1646556900000|2022-03-06 08:55:00|2641.11|2633.41|2639.68|2631.98|2643.1|2635.4|2639.57|2631.87|591
1646557200000|2022-03-06 09:00:00|2639.71|2632.01|2632.58|2624.88|2642.39|2634.69|2632.03|2624.33|642
1646557500000|2022-03-06 09:05:00|2632.51|2624.81|2637.36|2629.66|2638.56|2630.86|2632.51|2624.81|592
1646557800000|2022-03-06 09:10:00|2637.37|2629.67|2638.25|2630.55|2638.75|2631.05|2635.35|2627.65|557
1646558100000|2022-03-06 09:15:00|2638.31|2630.61|2628.66|2620.96|2638.48|2630.78|2628.1|2620.4|642
1646558400000|2022-03-06 09:20:00|2628.22|2620.52|2624.51|2616.81|2631.02|2623.32|2624.02|2616.32|756
1646558700000|2022-03-06 09:25:00|2624.53|2616.83|2629.65|2621.95|2630.65|2622.95|2621.42|2613.72|734
1646559000000|2022-03-06 09:30:00|2629.66|2621.96|2630.47|2622.77|2630.61|2622.91|2624.82|2617.12|714
1646559300000|2022-03-06 09:35:00|2630.38|2622.68|2627.21|2619.51|2630.76|2623.06|2626.38|2618.68|611
1646559600000|2022-03-06 09:40:00|2627.22|2619.52|2628.12|2620.42|2629.88|2622.18|2626.53|2618.83|553
1646559900000|2022-03-06 09:45:00|2628.11|2620.41|2627.38|2619.68|2628.25|2620.55|2626.13|2618.43|512
1646560200000|2022-03-06 09:50:00|2627.33|2619.63|2618.51|2610.81|2627.36|2619.66|2616.79|2609.09|706
1646560500000|2022-03-06 09:55:00|2618.46|2610.76|2613.03|2605.33|2620.86|2613.16|2613.03|2605.33|698
1646560800000|2022-03-06 10:00:00|2612.99|2605.29|2602.56|2594.86|2614.83|2607.13|2595.97|2588.27|808
1646561100000|2022-03-06 10:05:00|2602.32|2594.62|2599.29|2591.59|2604.95|2597.25|2597.03|2589.33|780
1646561400000|2022-03-06 10:10:00|2599.18|2591.48|2603|2595.3|2603.8|2596.1|2595.67|2587.97|698
1646561700000|2022-03-06 10:15:00|2602.93|2595.23|2599.91|2592.21|2608.77|2601.07|2598.79|2591.09|726
1646562000000|2022-03-06 10:20:00|2599.98|2592.28|2601.69|2593.99|2603.49|2595.79|2595.38|2587.68|721
1646562300000|2022-03-06 10:25:00|2601.71|2594.01|2608.82|2601.12|2610.53|2602.83|2601.46|2593.76|716
1646562600000|2022-03-06 10:30:00|2608.78|2601.08|2608.62|2600.92|2610.57|2602.87|2605.25|2597.55|702
1646562900000|2022-03-06 10:35:00|2608.7|2601|2609.32|2601.62|2610.88|2603.18|2606.81|2599.11|651
1646563200000|2022-03-06 10:40:00|2609.31|2601.61|2613|2605.3|2613.67|2605.97|2608.45|2600.75|616
1646563500000|2022-03-06 10:45:00|2613.06|2605.36|2604.81|2597.11|2615.67|2607.97|2603.77|2596.07|696
1646563800000|2022-03-06 10:50:00|2604.83|2597.13|2606.79|2599.09|2608.68|2600.98|2602.45|2594.75|644
1646564100000|2022-03-06 10:55:00|2606.78|2599.08|2603.02|2595.32|2609.36|2601.66|2603.02|2595.32|620
1646564400000|2022-03-06 11:00:00|2603.01|2595.31|2598.33|2590.63|2605.68|2597.98|2597.01|2589.31|655
1646564700000|2022-03-06 11:05:00|2598.36|2590.66|2604.78|2597.08|2605.85|2598.15|2595.02|2587.32|705
1646565000000|2022-03-06 11:10:00|2604.7|2597|2603.21|2595.51|2605.81|2598.11|2599.9|2592.2|640
1646565300000|2022-03-06 11:15:00|2603.36|2595.66|2601.77|2594.07|2605.68|2597.98|2600.9|2593.2|690
1646565600000|2022-03-06 11:20:00|2601.76|2594.06|2600.4|2592.7|2601.81|2594.11|2597.01|2589.31|683
1646565900000|2022-03-06 11:25:00|2600.42|2592.72|2602.89|2595.19|2602.98|2595.28|2598.65|2590.95|641
1646566200000|2022-03-06 11:30:00|2602.93|2595.23|2609.56|2601.86|2611.95|2604.25|2602.74|2595.04|625
1646566500000|2022-03-06 11:35:00|2609.54|2601.84|2606.27|2598.57|2610.08|2602.38|2604.3|2596.6|647
1646566800000|2022-03-06 11:40:00|2606.18|2598.48|2604.62|2596.92|2606.18|2598.48|2602.01|2594.31|573
1646567100000|2022-03-06 11:45:00|2604.6|2596.9|2609.92|2602.22|2610.21|2602.51|2604.17|2596.47|569
1646567400000|2022-03-06 11:50:00|2609.94|2602.24|2611.75|2604.05|2612.57|2604.87|2609.05|2601.35|469
1646567700000|2022-03-06 11:55:00|2612.08|2604.38|2612.53|2604.83|2612.78|2605.08|2610.35|2602.65|596
1646568000000|2022-03-06 12:00:00|2612.49|2604.79|2620.2|2612.5|2620.74|2613.04|2611.89|2604.19|601
1646568300000|2022-03-06 12:05:00|2620.17|2612.47|2614.72|2607.02|2620.62|2612.92|2614.62|2606.92|666
1646568600000|2022-03-06 12:10:00|2614.74|2607.04|2611.73|2604.03|2615.27|2607.57|2611.16|2603.46|601
1646568900000|2022-03-06 12:15:00|2611.71|2604.01|2612.89|2605.19|2613.26|2605.56|2610.11|2602.41|615
1646569200000|2022-03-06 12:20:00|2612.81|2605.11|2615.09|2607.39|2619.8|2612.1|2612.2|2604.5|705
1646569500000|2022-03-06 12:25:00|2615.16|2607.46|2617.57|2609.87|2618.86|2611.16|2614.41|2606.71|644
1646569800000|2022-03-06 12:30:00|2617.58|2609.88|2623.42|2615.72|2624.82|2617.12|2616.9|2609.2|727
1646570100000|2022-03-06 12:35:00|2623.25|2615.55|2617.97|2610.27|2623.46|2615.76|2617.97|2610.27|691
1646570400000|2022-03-06 12:40:00|2618.15|2610.45|2621.01|2613.31|2621.55|2613.85|2617.93|2610.23|622
1646570700000|2022-03-06 12:45:00|2620.79|2613.09|2621.45|2613.75|2622.05|2614.35|2617.2|2609.5|647
1646571000000|2022-03-06 12:50:00|2621.44|2613.74|2625.46|2617.76|2626.4|2618.7|2619.94|2612.24|617
1646571300000|2022-03-06 12:55:00|2625.59|2617.89|2622.11|2614.41|2626.33|2618.63|2622.06|2614.36|618
1646571600000|2022-03-06 13:00:00|2622.09|2614.39|2628.25|2620.55|2628.68|2620.98|2622.09|2614.39|625
1646571900000|2022-03-06 13:05:00|2628.29|2620.59|2625.97|2618.27|2628.83|2621.13|2625.57|2617.87|603
1646572200000|2022-03-06 13:10:00|2625.9|2618.2|2634.05|2626.35|2635.86|2628.16|2624.49|2616.79|654
1646572500000|2022-03-06 13:15:00|2634.09|2626.39|2645.97|2638.27|2652.93|2645.23|2634.01|2626.31|748
1646572800000|2022-03-06 13:20:00|2645.94|2638.24|2644.83|2637.13|2648.95|2641.25|2640.16|2632.46|761
1646573100000|2022-03-06 13:25:00|2644.84|2637.14|2642.14|2634.44|2645.22|2637.52|2639.49|2631.79|682
1646573400000|2022-03-06 13:30:00|2642.09|2634.39|2643.9|2636.2|2647.83|2640.13|2641.27|2633.57|738
1646573700000|2022-03-06 13:35:00|2643.76|2636.06|2647.8|2640.1|2650.16|2642.46|2643.13|2635.43|730
1646574000000|2022-03-06 13:40:00|2647.75|2640.05|2648.6|2640.9|2649|2641.3|2644.35|2636.65|678
1646574300000|2022-03-06 13:45:00|2648.58|2640.88|2646.44|2638.74|2650.05|2642.35|2642.83|2635.13|614
1646574600000|2022-03-06 13:50:00|2646.42|2638.72|2645.09|2637.39|2646.44|2638.74|2642.82|2635.12|593
1646574900000|2022-03-06 13:55:00|2645.1|2637.4|2643.52|2635.82|2645.11|2637.41|2642.8|2635.1|563
1646575200000|2022-03-06 14:00:00|2643.51|2635.81|2640.6|2632.9|2645.94|2638.24|2639.74|2632.04|616
1646575500000|2022-03-06 14:05:00|2640.59|2632.89|2633.57|2625.87|2641.21|2633.51|2631.81|2624.11|654
1646575800000|2022-03-06 14:10:00|2633.59|2625.89|2638.28|2630.58|2642|2634.3|2633.4|2625.7|682
1646576100000|2022-03-06 14:15:00|2638.36|2630.66|2634.92|2627.22|2639.6|2631.9|2632.93|2625.23|662
1646576400000|2022-03-06 14:20:00|2634.91|2627.21|2629.34|2621.64|2635.32|2627.62|2629.21|2621.51|547
1646576700000|2022-03-06 14:25:00|2629.33|2621.63|2629.34|2621.64|2630.34|2622.64|2626.26|2618.56|630
1646577000000|2022-03-06 14:30:00|2629.35|2621.65|2637.19|2629.49|2639.72|2632.02|2626.11|2618.41|704
1646577300000|2022-03-06 14:35:00|2637.23|2629.53|2633.59|2625.89|2637.23|2629.53|2632.8|2625.1|602
1646577600000|2022-03-06 14:40:00|2633.5|2625.8|2635.29|2627.59|2636.65|2628.95|2631.33|2623.63|642
1646577900000|2022-03-06 14:45:00|2635.28|2627.58|2635.85|2628.15|2635.85|2628.15|2633.05|2625.35|597
1646578200000|2022-03-06 14:50:00|2635.84|2628.14|2630.48|2622.78|2639.97|2632.27|2630.45|2622.75|626
1646578500000|2022-03-06 14:55:00|2630.55|2622.85|2630.89|2623.19|2632.69|2624.99|2629.97|2622.27|556
1646578800000|2022-03-06 15:00:00|2630.62|2622.92|2630.83|2623.13|2632.26|2624.56|2629.55|2621.85|614
1646579100000|2022-03-06 15:05:00|2630.93|2623.23|2622.9|2615.2|2630.94|2623.24|2622.83|2615.13|641
1646579400000|2022-03-06 15:10:00|2622.87|2615.17|2622.67|2614.97|2624.69|2616.99|2622.4|2614.7|616
1646579700000|2022-03-06 15:15:00|2622.71|2615.01|2617.69|2609.99|2626.41|2618.71|2617.52|2609.82|710
1646580000000|2022-03-06 15:20:00|2617.65|2609.95|2620.27|2612.57|2623.07|2615.37|2616.53|2608.83|670
1646580300000|2022-03-06 15:25:00|2620.18|2612.48|2624.65|2616.95|2626.46|2618.76|2620.05|2612.35|661
1646580600000|2022-03-06 15:30:00|2624.69|2616.99|2620.48|2612.78|2626.4|2618.7|2620.14|2612.44|641
1646580900000|2022-03-06 15:35:00|2620.58|2612.88|2628.82|2621.12|2631.92|2624.22|2620.58|2612.88|684
1646581200000|2022-03-06 15:40:00|2628.84|2621.14|2632.56|2624.86|2633.15|2625.45|2628.03|2620.33|657
1646581500000|2022-03-06 15:45:00|2632.55|2624.85|2631.36|2623.66|2633.26|2625.56|2629.46|2621.76|648
1646581800000|2022-03-06 15:50:00|2631.35|2623.65|2630.94|2623.24|2631.67|2623.97|2628.7|2621|626
1646582100000|2022-03-06 15:55:00|2630.87|2623.17|2631.38|2623.68|2633.38|2625.68|2629.34|2621.64|654
1646582400000|2022-03-06 16:00:00|2631.3|2623.6|2638.91|2631.21|2643.37|2635.67|2626.33|2618.63|706
1646582700000|2022-03-06 16:05:00|2638.92|2631.22|2631.62|2623.92|2638.92|2631.22|2624.72|2617.02|724
1646583000000|2022-03-06 16:10:00|2631.64|2623.94|2649.55|2641.85|2649.55|2641.85|2630.96|2623.26|780
1646583300000|2022-03-06 16:15:00|2649.52|2641.82|2653.41|2645.71|2659.02|2651.32|2648.84|2641.14|775
1646583600000|2022-03-06 16:20:00|2653.61|2645.91|2651.79|2644.09|2654.63|2646.93|2647.24|2639.54|770
1646583900000|2022-03-06 16:25:00|2651.87|2644.17|2652.24|2644.54|2652.6|2644.9|2648.74|2641.04|701
1646584200000|2022-03-06 16:30:00|2652.05|2644.35|2646.44|2638.74|2654.29|2646.59|2645.7|2638|686
1646584500000|2022-03-06 16:35:00|2646.45|2638.75|2643.91|2636.21|2646.48|2638.78|2643.58|2635.88|644
1646584800000|2022-03-06 16:40:00|2643.97|2636.27|2644.63|2636.93|2644.72|2637.02|2642.43|2634.73|635
1646585100000|2022-03-06 16:45:00|2644.65|2636.95|2646.03|2638.33|2646.12|2638.42|2642.47|2634.77|657
1646585400000|2022-03-06 16:50:00|2646.01|2638.31|2646.29|2638.59|2646.67|2638.97|2643.82|2636.12|632
1646585700000|2022-03-06 16:55:00|2646.2|2638.5|2650.09|2642.39|2651.59|2643.89|2645.59|2637.89|695
1646586000000|2022-03-06 17:00:00|2650.24|2642.54|2639.77|2632.07|2653.06|2645.36|2639.11|2631.41|668
1646586300000|2022-03-06 17:05:00|2639.81|2632.11|2638.54|2630.84|2640.58|2632.88|2634.58|2626.88|732
1646586600000|2022-03-06 17:10:00|2638.39|2630.69|2634.98|2627.28|2639.93|2632.23|2634.6|2626.9|632
1646586900000|2022-03-06 17:15:00|2635|2627.3|2637.32|2629.62|2638.61|2630.91|2634.88|2627.18|676
1646587200000|2022-03-06 17:20:00|2637.34|2629.64|2639.03|2631.33|2640.81|2633.11|2636.68|2628.98|667
1646587500000|2022-03-06 17:25:00|2638.99|2631.29|2638.47|2630.77|2640.27|2632.57|2634.93|2627.23|639
1646587800000|2022-03-06 17:30:00|2638.41|2630.71|2636.68|2628.98|2639.41|2631.71|2634.1|2626.4|681
1646588100000|2022-03-06 17:35:00|2636.65|2628.95|2635.94|2628.24|2639.04|2631.34|2635.26|2627.56|638
1646588400000|2022-03-06 17:40:00|2635.95|2628.25|2638.91|2631.21|2638.92|2631.22|2635.26|2627.56|615
1646588700000|2022-03-06 17:45:00|2638.9|2631.2|2631.76|2624.06|2638.92|2631.22|2630.96|2623.26|575
1646589000000|2022-03-06 17:50:00|2631.81|2624.11|2634.43|2626.73|2636|2628.3|2631.81|2624.11|633
1646589300000|2022-03-06 17:55:00|2634.59|2626.89|2636.23|2628.53|2637.28|2629.58|2633.15|2625.45|622
1646589600000|2022-03-06 18:00:00|2636.19|2628.49|2634.35|2626.65|2636.19|2628.49|2633.48|2625.78|602
1646589900000|2022-03-06 18:05:00|2634.34|2626.64|2642.33|2634.63|2643.96|2636.26|2633.42|2625.72|633
1646590200000|2022-03-06 18:10:00|2642.34|2634.64|2640|2632.3|2642.34|2634.64|2638.69|2630.99|629
1646590500000|2022-03-06 18:15:00|2640|2632.3|2641.95|2634.25|2642.47|2634.77|2637.56|2629.86|801
1646590800000|2022-03-06 18:20:00|2641.75|2634.05|2639.97|2632.27|2642.41|2634.71|2637.98|2630.28|878
1646591100000|2022-03-06 18:25:00|2640.2|2632.5|2641.38|2633.68|2641.92|2634.22|2637.31|2629.61|857
1646591400000|2022-03-06 18:30:00|2641.44|2633.74|2637.79|2630.09|2641.72|2634.02|2637.66|2629.96|602
1646591700000|2022-03-06 18:35:00|2637.83|2630.13|2634.36|2626.66|2641.21|2633.51|2633.76|2626.06|680
1646592000000|2022-03-06 18:40:00|2634.37|2626.67|2628.21|2620.51|2634.38|2626.68|2627.56|2619.86|740
1646592300000|2022-03-06 18:45:00|2628.19|2620.49|2623.75|2616.05|2628.73|2621.03|2622.94|2615.24|749
1646592600000|2022-03-06 18:50:00|2623.73|2616.03|2624.34|2616.64|2627.14|2619.44|2622.87|2615.17|715
1646592900000|2022-03-06 18:55:00|2624.2|2616.5|2627.79|2620.09|2627.9|2620.2|2624.17|2616.47|704
1646593200000|2022-03-06 19:00:00|2627.78|2620.08|2628.8|2621.1|2629.1|2621.4|2621.98|2614.28|652
1646593500000|2022-03-06 19:05:00|2628.85|2621.15|2627.22|2619.52|2629.52|2621.82|2626.11|2618.41|590
1646593800000|2022-03-06 19:10:00|2627.33|2619.63|2625.54|2617.84|2627.77|2620.07|2624.62|2616.92|594
1646594100000|2022-03-06 19:15:00|2625.55|2617.85|2626.16|2618.46|2627.28|2619.58|2624.32|2616.62|601
1646594400000|2022-03-06 19:20:00|2626.12|2618.42|2628.48|2620.78|2628.86|2621.16|2625.92|2618.22|576
1646594700000|2022-03-06 19:25:00|2628.53|2620.83|2629.55|2621.85|2632.23|2624.53|2628.33|2620.63|592
1646595000000|2022-03-06 19:30:00|2629.47|2621.77|2629.02|2621.32|2632.03|2624.33|2628.59|2620.89|590
1646595300000|2022-03-06 19:35:00|2628.99|2621.29|2627.41|2619.71|2629.04|2621.34|2623.37|2615.67|591
1646595600000|2022-03-06 19:40:00|2627.42|2619.72|2618.9|2611.2|2627.69|2619.99|2618.64|2610.94|632
1646595900000|2022-03-06 19:45:00|2618.91|2611.21|2612.55|2604.85|2622.17|2614.47|2608.73|2601.03|776
1646596200000|2022-03-06 19:50:00|2612.42|2604.72|2613.51|2605.81|2616.07|2608.37|2609.87|2602.17|715
1646596500000|2022-03-06 19:55:00|2613.65|2605.95|2611.48|2603.78|2615.35|2607.65|2610.77|2603.07|678
1646596800000|2022-03-06 20:00:00|2611.43|2603.73|2614.49|2606.79|2616.42|2608.72|2609.16|2601.46|728
1646597100000|2022-03-06 20:05:00|2614.55|2606.85|2620.05|2612.35|2620.05|2612.35|2614.55|2606.85|641
1646597400000|2022-03-06 20:10:00|2620.06|2612.36|2616.66|2608.96|2620.97|2613.27|2615.87|2608.17|615
1646597700000|2022-03-06 20:15:00|2616.55|2608.85|2610.62|2602.92|2616.96|2609.26|2608.75|2601.05|872
1646598000000|2022-03-06 20:20:00|2610.63|2602.93|2612.41|2604.71|2614.74|2607.04|2609.6|2601.9|926
1646598300000|2022-03-06 20:25:00|2612.47|2604.77|2619.65|2610.45|2625.59|2616.39|2612.32|2604.62|996
1646598600000|2022-03-06 20:30:00|2620.13|2610.93|2626.8|2617.6|2626.8|2617.6|2619.83|2610.63|608
1646598900000|2022-03-06 20:35:00|2626.81|2617.61|2622.47|2613.27|2627.89|2618.69|2622.29|2613.09|573
1646599200000|2022-03-06 20:40:00|2622.46|2613.26|2623.29|2614.09|2625.09|2615.89|2622.44|2613.24|596
1646599500000|2022-03-06 20:45:00|2623.28|2614.08|2623.99|2614.79|2626.19|2616.99|2623.12|2613.92|523
1646599800000|2022-03-06 20:50:00|2624.07|2614.87|2620.47|2611.27|2624.41|2615.21|2618.31|2609.11|614
1646600100000|2022-03-06 20:55:00|2620.49|2611.29|2622.09|2612.89|2624.27|2615.07|2620.3|2611.1|555
1646600400000|2022-03-06 21:00:00|2622.12|2612.92|2621.24|2612.04|2622.85|2613.65|2620.2|2611|548
1646600700000|2022-03-06 21:05:00|2621.25|2612.05|2640.33|2631.13|2641.38|2632.18|2621.25|2612.05|739
1646601000000|2022-03-06 21:10:00|2640.31|2631.11|2635.6|2626.4|2647.49|2638.29|2631.54|2622.34|675
1646601300000|2022-03-06 21:15:00|2635.55|2626.35|2626.07|2616.87|2636.96|2627.76|2626.07|2616.87|518
1646601600000|2022-03-06 21:20:00|2626|2616.8|2622.26|2613.06|2626|2616.8|2618.81|2609.61|599
1646601900000|2022-03-06 21:25:00|2622.24|2613.04|2635.61|2626.41|2635.88|2626.68|2622.2|2613|647
1646602200000|2022-03-06 21:30:00|2635.6|2626.4|2636.76|2627.56|2637.69|2628.49|2634.51|2625.31|365
1646602500000|2022-03-06 21:35:00|2636.75|2627.55|2637.65|2628.45|2641.27|2632.07|2636.75|2627.55|396
1646602800000|2022-03-06 21:40:00|2637.56|2628.36|2635.87|2626.67|2637.86|2628.66|2633.14|2623.94|456
1646603100000|2022-03-06 21:45:00|2635.85|2626.65|2633.42|2624.22|2635.85|2626.65|2626.21|2617.01|645
1646603400000|2022-03-06 21:50:00|2633.44|2624.24|2632.82|2623.62|2634.02|2624.82|2630.85|2621.65|609
1646603700000|2022-03-06 21:55:00|2632.81|2623.61|2634.85|2625.65|2634.99|2625.79|2628.83|2619.63|622
1646604000000|2022-03-06 22:00:00|2634.82|2625.62|2639.87|2632.17|2641.14|2633.44|2633.28|2624.08|763
1646604300000|2022-03-06 22:05:00|2640.09|2632.39|2640|2632.3|2643.82|2636.12|2638.63|2630.93|707
1646604600000|2022-03-06 22:10:00|2640.01|2632.31|2642.81|2635.11|2645.14|2637.44|2638.25|2630.55|692
1646604900000|2022-03-06 22:15:00|2642.53|2634.83|2643.86|2636.16|2645.86|2638.16|2638.26|2630.56|572
1646605200000|2022-03-06 22:20:00|2643.41|2635.71|2641.49|2633.79|2645.51|2637.81|2641.23|2633.53|611
1646605500000|2022-03-06 22:25:00|2641.48|2633.78|2643.2|2635.5|2648.63|2640.93|2641.45|2633.75|600
1646605800000|2022-03-06 22:30:00|2643.05|2635.35|2641.97|2634.27|2643.74|2636.04|2641.92|2634.22|444
1646606100000|2022-03-06 22:35:00|2641.99|2634.29|2640|2632.3|2643.16|2635.46|2637.6|2629.9|541
1646606400000|2022-03-06 22:40:00|2640.03|2632.33|2635.36|2627.66|2641.72|2634.02|2635.34|2627.64|500
1646606700000|2022-03-06 22:45:00|2635.38|2627.68|2635.27|2627.57|2639.01|2631.31|2634.29|2626.59|659
1646607000000|2022-03-06 22:50:00|2635.32|2627.62|2634.91|2627.21|2638.21|2630.51|2634.64|2626.94|618
1646607300000|2022-03-06 22:55:00|2634.9|2627.2|2633.73|2626.03|2634.9|2627.2|2631.74|2624.04|622
1646607600000|2022-03-06 23:00:00|2633.74|2626.04|2614.23|2606.53|2636.68|2628.98|2612.6|2604.9|785
1646607900000|2022-03-06 23:05:00|2614.02|2606.32|2611.47|2603.77|2620.73|2613.03|2609.6|2601.9|759
1646608200000|2022-03-06 23:10:00|2611.57|2603.87|2597.24|2589.54|2611.93|2604.23|2591.49|2583.79|794
1646608500000|2022-03-06 23:15:00|2597.26|2589.56|2579.81|2572.11|2601.06|2593.36|2571.01|2563.31|780
1646608800000|2022-03-06 23:20:00|2579.72|2572.02|2561.83|2554.13|2582.59|2574.89|2552.1|2544.4|815
1646609100000|2022-03-06 23:25:00|2561.87|2554.17|2550.23|2542.53|2566.43|2558.73|2540.07|2532.37|772
1646609400000|2022-03-06 23:30:00|2549.91|2542.21|2562.58|2554.88|2568.47|2560.77|2545.7|2538|794
1646609700000|2022-03-06 23:35:00|2562.54|2554.84|2561.2|2553.5|2566.13|2558.43|2554.25|2546.55|778
1646610000000|2022-03-06 23:40:00|2560.94|2553.24|2557.89|2550.19|2563.4|2555.7|2555.45|2547.75|770
1646610300000|2022-03-06 23:45:00|2558.16|2550.46|2558.96|2551.26|2560.33|2552.63|2553.05|2545.35|752
1646610600000|2022-03-06 23:50:00|2557.86|2550.16|2555.43|2547.73|2561.71|2554.01|2554.75|2547.05|763
1646610900000|2022-03-06 23:55:00|2555.39|2547.69|2554.77|2547.07|2557.38|2549.68|2550.89|2543.19|696
1646611200000|2022-03-07 00:00:00|2554.7|2547|2543.56|2535.86|2558.64|2550.94|2541.09|2533.39|803
1646611500000|2022-03-07 00:05:00|2543.15|2535.45|2541.24|2533.54|2547.78|2540.08|2533.28|2525.58|785
1646611800000|2022-03-07 00:10:00|2541.11|2533.41|2544.48|2536.78|2547.92|2540.22|2537.88|2530.18|775
1646612100000|2022-03-07 00:15:00|2544.79|2537.09|2536.13|2528.43|2545.7|2538|2532.19|2524.49|768
1646612400000|2022-03-07 00:20:00|2536.34|2528.64|2542.71|2535.01|2542.71|2535.01|2519.14|2511.44|803
1646612700000|2022-03-07 00:25:00|2542.81|2535.11|2538.34|2530.64|2544.34|2536.64|2534.09|2526.39|810
1646613000000|2022-03-07 00:30:00|2538.35|2530.65|2542.1|2534.4|2546.8|2539.1|2537.24|2529.54|798
1646613300000|2022-03-07 00:35:00|2542.18|2534.48|2546.55|2538.85|2548.49|2540.79|2541.01|2533.31|793
1646613600000|2022-03-07 00:40:00|2546.56|2538.86|2540.2|2532.5|2548.25|2540.55|2539.48|2531.78|765
1646613900000|2022-03-07 00:45:00|2540.18|2532.48|2540.84|2533.14|2543.51|2535.81|2538.24|2530.54|753
1646614200000|2022-03-07 00:50:00|2540.79|2533.09|2545.34|2537.64|2546.43|2538.73|2539.05|2531.35|731
1646614500000|2022-03-07 00:55:00|2545.43|2537.73|2547.14|2539.44|2550.38|2542.68|2543.96|2536.26|667
1646614800000|2022-03-07 01:00:00|2547.34|2539.64|2548.79|2541.09|2551.78|2544.08|2546.17|2538.47|747
1646615100000|2022-03-07 01:05:00|2548.88|2541.18|2547.64|2539.94|2550.37|2542.67|2545.45|2537.75|734
1646615400000|2022-03-07 01:10:00|2547.65|2539.95|2548.93|2541.23|2549.37|2541.67|2546.43|2538.73|647
1646615700000|2022-03-07 01:15:00|2548.83|2541.13|2553.68|2545.98|2553.95|2546.25|2548.42|2540.72|701
1646616000000|2022-03-07 01:20:00|2553.7|2546|2554.45|2546.75|2555|2547.3|2551.32|2543.62|596
1646616300000|2022-03-07 01:25:00|2554.47|2546.77|2553.23|2545.53|2554.95|2547.25|2550.68|2542.98|675
1646616600000|2022-03-07 01:30:00|2553.22|2545.52|2560.11|2552.41|2560.63|2552.93|2549.82|2542.12|714
1646616900000|2022-03-07 01:35:00|2560.12|2552.42|2560.33|2552.63|2560.48|2552.78|2556.98|2549.28|652
1646617200000|2022-03-07 01:40:00|2560.32|2552.62|2559.44|2551.74|2561.93|2554.23|2557.72|2550.02|707
1646617500000|2022-03-07 01:45:00|2559.43|2551.73|2553.94|2546.24|2559.94|2552.24|2553.9|2546.2|660
1646617800000|2022-03-07 01:50:00|2553.92|2546.22|2549.6|2541.9|2555.25|2547.55|2549.49|2541.79|728
1646618100000|2022-03-07 01:55:00|2549.74|2542.04|2549.52|2541.82|2550.83|2543.13|2548.24|2540.54|632
1646618400000|2022-03-07 02:00:00|2549.47|2541.77|2550.24|2542.54|2552.07|2544.37|2548.19|2540.49|649
1646618700000|2022-03-07 02:05:00|2549.84|2542.14|2550.09|2542.39|2551.27|2543.57|2548.68|2540.98|621
1646619000000|2022-03-07 02:10:00|2550.07|2542.37|2548.36|2540.66|2550.15|2542.45|2547.76|2540.06|557
1646619300000|2022-03-07 02:15:00|2548.46|2540.76|2551.88|2544.18|2553.71|2546.01|2547.79|2540.09|611
1646619600000|2022-03-07 02:20:00|2551.91|2544.21|2537.82|2530.12|2552.23|2544.53|2536.38|2528.68|685
1646619900000|2022-03-07 02:25:00|2538.45|2530.75|2532.98|2525.28|2542.95|2535.25|2531.31|2523.61|750
1646620200000|2022-03-07 02:30:00|2532.97|2525.27|2539.87|2532.17|2540.74|2533.04|2530.85|2523.15|746
1646620500000|2022-03-07 02:35:00|2539.88|2532.18|2537.02|2529.32|2541.58|2533.88|2536.85|2529.15|734
1646620800000|2022-03-07 02:40:00|2536.98|2529.28|2536.46|2528.76|2541.39|2533.69|2535.24|2527.54|645
1646621100000|2022-03-07 02:45:00|2536.45|2528.75|2526.08|2518.38|2543.25|2535.55|2526.05|2518.35|729
1646621400000|2022-03-07 02:50:00|2526.16|2518.46|2514.03|2506.33|2527.31|2519.61|2512.41|2504.71|798
1646621700000|2022-03-07 02:55:00|2513.97|2506.27|2524.2|2516.5|2524.2|2516.5|2513.76|2506.06|795
1646622000000|2022-03-07 03:00:00|2524.17|2516.47|2524.45|2516.75|2526.11|2518.41|2517.63|2509.93|788
1646622300000|2022-03-07 03:05:00|2525.05|2517.35|2516.68|2508.98|2525.05|2517.35|2514.77|2507.07|747
1646622600000|2022-03-07 03:10:00|2516.76|2509.06|2513.58|2505.88|2517.5|2509.8|2512.53|2504.83|772
1646622900000|2022-03-07 03:15:00|2513.82|2506.12|2515.07|2507.37|2519.94|2512.24|2512.87|2505.17|787
1646623200000|2022-03-07 03:20:00|2515.16|2507.46|2523.35|2515.65|2524.02|2516.32|2515.02|2507.32|749
1646623500000|2022-03-07 03:25:00|2523.53|2515.83|2528.64|2520.94|2530|2522.3|2522.02|2514.32|738
1646623800000|2022-03-07 03:30:00|2528.67|2520.97|2529.29|2521.59|2530|2522.3|2526.36|2518.66|748
1646624100000|2022-03-07 03:35:00|2529.45|2521.75|2531.77|2524.07|2532.93|2525.23|2528.45|2520.75|607
1646624400000|2022-03-07 03:40:00|2531.75|2524.05|2529.72|2522.02|2532.98|2525.28|2529.2|2521.5|634
1646624700000|2022-03-07 03:45:00|2529.73|2522.03|2530.34|2522.64|2533.2|2525.5|2529.73|2522.03|672
1646625000000|2022-03-07 03:50:00|2530.35|2522.65|2527.94|2520.24|2530.44|2522.74|2526.88|2519.18|570
1646625300000|2022-03-07 03:55:00|2527.93|2520.23|2529.51|2521.81|2533.33|2525.63|2527.53|2519.83|645
1646625600000|2022-03-07 04:00:00|2529.5|2521.8|2526.83|2519.13|2532.29|2524.59|2526.83|2519.13|632
1646625900000|2022-03-07 04:05:00|2526.82|2519.12|2524.24|2516.54|2528.11|2520.41|2523.71|2516.01|558
1646626200000|2022-03-07 04:10:00|2523.95|2516.25|2527.29|2519.59|2528.6|2520.9|2523.33|2515.63|627
1646626500000|2022-03-07 04:15:00|2527.19|2519.49|2531.93|2524.23|2533.62|2525.92|2526.93|2519.23|630
1646626800000|2022-03-07 04:20:00|2532.17|2524.47|2531.32|2523.62|2533.03|2525.33|2529.28|2521.58|558
1646627100000|2022-03-07 04:25:00|2531.15|2523.45|2532.11|2524.41|2533.01|2525.31|2530.49|2522.79|497
1646627400000|2022-03-07 04:30:00|2532.19|2524.49|2535.43|2527.73|2536.86|2529.16|2530.62|2522.92|539
1646627700000|2022-03-07 04:35:00|2536.16|2528.46|2533.16|2525.46|2537.07|2529.37|2532.37|2524.67|574
1646628000000|2022-03-07 04:40:00|2532.95|2525.25|2533.51|2525.81|2533.93|2526.23|2529.93|2522.23|507
1646628300000|2022-03-07 04:45:00|2533.52|2525.82|2532.48|2524.78|2534.05|2526.35|2531.81|2524.11|494
1646628600000|2022-03-07 04:50:00|2532.52|2524.82|2530.29|2522.59|2533.87|2526.17|2530.25|2522.55|616
1646628900000|2022-03-07 04:55:00|2530.19|2522.49|2531.58|2523.88|2533.09|2525.39|2526.09|2518.39|629
1646629200000|2022-03-07 05:00:00|2531.59|2523.89|2526.38|2518.68|2531.65|2523.95|2525.44|2517.74|625
1646629500000|2022-03-07 05:05:00|2526.21|2518.51|2524.55|2516.85|2527.31|2519.61|2523.13|2515.43|628
1646629800000|2022-03-07 05:10:00|2524.54|2516.84|2528.42|2520.72|2530.08|2522.38|2524.45|2516.75|582
1646630100000|2022-03-07 05:15:00|2528.56|2520.86|2539|2531.3|2541.01|2533.31|2528.52|2520.82|702
1646630400000|2022-03-07 05:20:00|2538.89|2531.19|2539.71|2532.01|2546.34|2538.64|2538.75|2531.05|728
1646630700000|2022-03-07 05:25:00|2539.63|2531.93|2536.15|2528.45|2540.95|2533.25|2535.85|2528.15|665
1646631000000|2022-03-07 05:30:00|2536.16|2528.46|2535.21|2527.51|2536.55|2528.85|2532.6|2524.9|641
1646631300000|2022-03-07 05:35:00|2535.22|2527.52|2539.21|2531.51|2540.02|2532.32|2534.29|2526.59|656
1646631600000|2022-03-07 05:40:00|2539.34|2531.64|2538.63|2530.93|2541.6|2533.9|2537.54|2529.84|646
1646631900000|2022-03-07 05:45:00|2538.51|2530.81|2538.59|2530.89|2540.38|2532.68|2537.94|2530.24|642
1646632200000|2022-03-07 05:50:00|2538.67|2530.97|2536.7|2529|2541.23|2533.53|2536.68|2528.98|657
1646632500000|2022-03-07 05:55:00|2536.72|2529.02|2534.71|2527.01|2540.38|2532.68|2533.39|2525.69|664
1646632800000|2022-03-07 06:00:00|2534.4|2526.7|2534.81|2527.11|2535.68|2527.98|2533.35|2525.65|697
1646633100000|2022-03-07 06:05:00|2534.83|2527.13|2536.66|2528.96|2536.91|2529.21|2534.04|2526.34|616
1646633400000|2022-03-07 06:10:00|2536.67|2528.97|2534.07|2526.37|2539.1|2531.4|2533.33|2525.63|640
1646633700000|2022-03-07 06:15:00|2534.08|2526.38|2538.36|2530.66|2538.37|2530.67|2532.28|2524.58|688
1646634000000|2022-03-07 06:20:00|2538.31|2530.61|2536.62|2528.92|2539.14|2531.44|2535.54|2527.84|644
1646634300000|2022-03-07 06:25:00|2536.66|2528.96|2539.17|2531.47|2539.51|2531.81|2536.43|2528.73|633
1646634600000|2022-03-07 06:30:00|2539.13|2531.43|2542.41|2534.71|2543.7|2536|2537.97|2530.27|679
1646634900000|2022-03-07 06:35:00|2542.47|2534.77|2541.51|2533.81|2542.88|2535.18|2541.31|2533.61|665
1646635200000|2022-03-07 06:40:00|2541.5|2533.8|2542.26|2534.56|2543.06|2535.36|2540.54|2532.84|563
1646635500000|2022-03-07 06:45:00|2542.25|2534.55|2539.53|2531.83|2544.14|2536.44|2535.15|2527.45|636
1646635800000|2022-03-07 06:50:00|2539.64|2531.94|2541.92|2534.22|2543.01|2535.31|2539.57|2531.87|670
1646636100000|2022-03-07 06:55:00|2541.57|2533.87|2542.92|2535.22|2543.41|2535.71|2540.68|2532.98|703
1646636400000|2022-03-07 07:00:00|2543.16|2535.46|2539.28|2531.58|2545.99|2538.29|2536.98|2529.28|696
1646636700000|2022-03-07 07:05:00|2539.11|2531.41|2538.76|2531.06|2539.34|2531.64|2536.09|2528.39|675
1646637000000|2022-03-07 07:10:00|2538.79|2531.09|2541.05|2533.35|2543.43|2535.73|2538.05|2530.35|695
1646637300000|2022-03-07 07:15:00|2540.97|2533.27|2540.28|2532.58|2543.34|2535.64|2539.39|2531.69|706
1646637600000|2022-03-07 07:20:00|2540.21|2532.51|2537.71|2530.01|2540.23|2532.53|2536.57|2528.87|658
1646637900000|2022-03-07 07:25:00|2537.88|2530.18|2534.48|2526.78|2539.46|2531.76|2534.2|2526.5|651
1646638200000|2022-03-07 07:30:00|2534.4|2526.7|2527.1|2519.4|2535.37|2527.67|2524.81|2517.11|708
1646638500000|2022-03-07 07:35:00|2527.15|2519.45|2527.11|2519.41|2532.31|2524.61|2525.76|2518.06|728
1646638800000|2022-03-07 07:40:00|2527.1|2519.4|2528.29|2520.59|2530.2|2522.5|2526.84|2519.14|644
1646639100000|2022-03-07 07:45:00|2528.11|2520.41|2525.87|2518.17|2529.47|2521.77|2524.46|2516.76|636
1646639400000|2022-03-07 07:50:00|2525.77|2518.07|2522.87|2515.17|2526.16|2518.46|2518.59|2510.89|748
1646639700000|2022-03-07 07:55:00|2523.11|2515.41|2525.02|2517.32|2527.19|2519.49|2523.07|2515.37|662
1646640000000|2022-03-07 08:00:00|2524.97|2517.27|2518.29|2510.59|2530.72|2523.02|2516.52|2508.82|798
1646640300000|2022-03-07 08:05:00|2518.23|2510.53|2529.08|2521.38|2529.63|2521.93|2518.14|2510.44|767
1646640600000|2022-03-07 08:10:00|2529.07|2521.37|2523.48|2515.78|2530.19|2522.49|2522.49|2514.79|760
1646640900000|2022-03-07 08:15:00|2523.55|2515.85|2513.24|2505.54|2525.96|2518.26|2512.22|2504.52|763
1646641200000|2022-03-07 08:20:00|2513.23|2505.53|2515.66|2507.96|2520.37|2512.67|2513.12|2505.42|794
1646641500000|2022-03-07 08:25:00|2515.42|2507.72|2517.01|2509.31|2518.72|2511.02|2513.48|2505.78|694
1646641800000|2022-03-07 08:30:00|2517.06|2509.36|2519.54|2511.84|2520.06|2512.36|2500.8|2493.1|771
1646642100000|2022-03-07 08:35:00|2519.61|2511.91|2526.47|2518.77|2527.24|2519.54|2518.4|2510.7|782
1646642400000|2022-03-07 08:40:00|2526.59|2518.89|2525.89|2518.19|2528.03|2520.33|2523.34|2515.64|749
1646642700000|2022-03-07 08:45:00|2525.85|2518.15|2532.9|2525.2|2534.17|2526.47|2524.55|2516.85|745
1646643000000|2022-03-07 08:50:00|2532.74|2525.04|2533.13|2525.43|2534.63|2526.93|2530.75|2523.05|655
1646643300000|2022-03-07 08:55:00|2533.18|2525.48|2537.33|2529.63|2539.3|2531.6|2532.43|2524.73|663
1646643600000|2022-03-07 09:00:00|2537.32|2529.62|2538.19|2530.49|2542.56|2534.86|2537.32|2529.62|686
1646643900000|2022-03-07 09:05:00|2538.2|2530.5|2547.92|2540.22|2551.13|2543.43|2537.71|2530.01|756
1646644200000|2022-03-07 09:10:00|2547.9|2540.2|2546.66|2538.96|2548.7|2541|2546.13|2538.43|661
1646644500000|2022-03-07 09:15:00|2546.73|2539.03|2542.03|2534.33|2547.23|2539.53|2541.26|2533.56|630
1646644800000|2022-03-07 09:20:00|2542.01|2534.31|2541.95|2534.25|2543.1|2535.4|2541.27|2533.57|569
1646645100000|2022-03-07 09:25:00|2542.24|2534.54|2541.04|2533.34|2542.47|2534.77|2540.53|2532.83|657
1646645400000|2022-03-07 09:30:00|2541.11|2533.41|2540.08|2532.38|2541.25|2533.55|2537.14|2529.44|629
1646645700000|2022-03-07 09:35:00|2539.88|2532.18|2537.91|2530.21|2540.2|2532.5|2537.01|2529.31|563
1646646000000|2022-03-07 09:40:00|2537.89|2530.19|2540.39|2532.69|2542.51|2534.81|2536.78|2529.08|612
1646646300000|2022-03-07 09:45:00|2540.4|2532.7|2540.51|2532.81|2542.26|2534.56|2539.79|2532.09|561
1646646600000|2022-03-07 09:50:00|2540.48|2532.78|2533.39|2525.69|2541.25|2533.55|2532.19|2524.49|659
1646646900000|2022-03-07 09:55:00|2533.34|2525.64|2535.61|2527.91|2538.1|2530.4|2532.58|2524.88|621
1646647200000|2022-03-07 10:00:00|2535.56|2527.86|2534.02|2526.32|2537.9|2530.2|2533.54|2525.84|597
1646647500000|2022-03-07 10:05:00|2534.03|2526.33|2531.4|2523.7|2534.51|2526.81|2530.24|2522.54|687
1646647800000|2022-03-07 10:10:00|2531.39|2523.69|2535.15|2527.45|2536.82|2529.12|2531.09|2523.39|632
1646648100000|2022-03-07 10:15:00|2535.19|2527.49|2537.11|2529.41|2537.84|2530.14|2535.19|2527.49|596
1646648400000|2022-03-07 10:20:00|2537.17|2529.47|2536.09|2528.39|2537.84|2530.14|2533.87|2526.17|611
1646648700000|2022-03-07 10:25:00|2536.08|2528.38|2530.48|2522.78|2537.26|2529.56|2530.18|2522.48|564
1646649000000|2022-03-07 10:30:00|2530.44|2522.74|2526.53|2518.83|2530.44|2522.74|2523.62|2515.92|757
1646649300000|2022-03-07 10:35:00|2526.44|2518.74|2533.65|2525.95|2535.67|2527.97|2525.02|2517.32|712
1646649600000|2022-03-07 10:40:00|2533.64|2525.94|2534.15|2526.45|2537.29|2529.59|2533.64|2525.94|690
1646649900000|2022-03-07 10:45:00|2533.94|2526.24|2532.51|2524.81|2534.7|2527|2531.18|2523.48|665
1646650200000|2022-03-07 10:50:00|2532.48|2524.78|2532.79|2525.09|2534.18|2526.48|2532.17|2524.47|509
1646650500000|2022-03-07 10:55:00|2532.95|2525.25|2525.94|2518.24|2536.16|2528.46|2523.96|2516.26|691
1646650800000|2022-03-07 11:00:00|2525.95|2518.25|2525.37|2517.67|2527.75|2520.05|2523.26|2515.56|704
1646651100000|2022-03-07 11:05:00|2525.36|2517.66|2528.41|2520.71|2528.45|2520.75|2523.93|2516.23|678
1646651400000|2022-03-07 11:10:00|2528.43|2520.73|2533.34|2525.64|2533.63|2525.93|2527.59|2519.89|628
1646651700000|2022-03-07 11:15:00|2532.76|2525.06|2535.51|2527.81|2535.52|2527.82|2531.19|2523.49|701
1646652000000|2022-03-07 11:20:00|2535.53|2527.83|2538.88|2531.18|2541.91|2534.21|2535.24|2527.54|656
1646652300000|2022-03-07 11:25:00|2538.98|2531.28|2538.84|2531.14|2541.88|2534.18|2536.95|2529.25|678
1646652600000|2022-03-07 11:30:00|2538.91|2531.21|2541.19|2533.49|2541.8|2534.1|2536.81|2529.11|674
1646652900000|2022-03-07 11:35:00|2541.67|2533.97|2538.14|2530.44|2541.71|2534.01|2536.73|2529.03|695
1646653200000|2022-03-07 11:40:00|2538.09|2530.39|2540.21|2532.51|2541.39|2533.69|2536.48|2528.78|680
1646653500000|2022-03-07 11:45:00|2540.1|2532.4|2542.81|2535.11|2542.84|2535.14|2539.69|2531.99|668
1646653800000|2022-03-07 11:50:00|2542.63|2534.93|2542.77|2535.07|2543.14|2535.44|2539.26|2531.56|664
1646654100000|2022-03-07 11:55:00|2542.69|2534.99|2542.66|2534.96|2547.75|2540.05|2541.96|2534.26|676
1646654400000|2022-03-07 12:00:00|2542.81|2535.11|2556.49|2548.79|2557.43|2549.73|2542.81|2535.11|786
1646654700000|2022-03-07 12:05:00|2556.44|2548.74|2560.05|2552.35|2562.19|2554.49|2552.25|2544.55|751
1646655000000|2022-03-07 12:10:00|2559.81|2552.11|2554.03|2546.33|2560.1|2552.4|2552.43|2544.73|758
1646655300000|2022-03-07 12:15:00|2554.07|2546.37|2555.18|2547.48|2558.4|2550.7|2549.66|2541.96|731
1646655600000|2022-03-07 12:20:00|2555.17|2547.47|2567.74|2560.04|2569.92|2562.22|2555.14|2547.44|795
1646655900000|2022-03-07 12:25:00|2567.65|2559.95|2567.68|2559.98|2569.24|2561.54|2564.68|2556.98|766
1646656200000|2022-03-07 12:30:00|2567.48|2559.78|2571.98|2564.28|2576.63|2568.93|2564.76|2557.06|748
1646656500000|2022-03-07 12:35:00|2572.05|2564.35|2568.7|2561|2573.03|2565.33|2568.01|2560.31|741
1646656800000|2022-03-07 12:40:00|2568.62|2560.92|2569.3|2561.6|2571.94|2564.24|2567.43|2559.73|639
1646657100000|2022-03-07 12:45:00|2569.35|2561.65|2565.05|2557.35|2570.35|2562.65|2563.8|2556.1|684
1646657400000|2022-03-07 12:50:00|2565.11|2557.41|2568.89|2561.19|2569.38|2561.68|2565.11|2557.41|676
1646657700000|2022-03-07 12:55:00|2568.96|2561.26|2564.28|2556.58|2569.38|2561.68|2563.02|2555.32|713
1646658000000|2022-03-07 13:00:00|2564.29|2556.59|2562.51|2554.81|2566.99|2559.29|2560.97|2553.27|713
1646658300000|2022-03-07 13:05:00|2562.53|2554.83|2570.5|2562.8|2571.09|2563.39|2562.37|2554.67|707
1646658600000|2022-03-07 13:10:00|2570.51|2562.81|2588.03|2580.33|2588.14|2580.44|2569.71|2562.01|723
1646658900000|2022-03-07 13:15:00|2588.12|2580.42|2585.09|2577.39|2589.92|2582.22|2581.85|2574.15|774
1646659200000|2022-03-07 13:20:00|2585.07|2577.37|2583.63|2575.93|2586.91|2579.21|2580.72|2573.02|771
1646659500000|2022-03-07 13:25:00|2583.62|2575.92|2582.93|2575.23|2584.36|2576.66|2581.22|2573.52|733
1646659800000|2022-03-07 13:30:00|2583.03|2575.33|2587.49|2579.79|2587.7|2580|2580.96|2573.26|695
1646660100000|2022-03-07 13:35:00|2587.38|2579.68|2606.45|2598.75|2608.61|2600.91|2586.44|2578.74|767
1646660400000|2022-03-07 13:40:00|2607.06|2599.36|2621.18|2613.48|2624.32|2616.62|2606.34|2598.64|821
1646660700000|2022-03-07 13:45:00|2621.17|2613.47|2626.74|2619.04|2631.97|2624.27|2618.63|2610.93|819
1646661000000|2022-03-07 13:50:00|2626.62|2618.92|2623.07|2615.37|2627.07|2619.37|2619.7|2612|768
1646661300000|2022-03-07 13:55:00|2623.32|2615.62|2624.96|2617.26|2627.38|2619.68|2622.04|2614.34|747
1646661600000|2022-03-07 14:00:00|2625.05|2617.35|2623.4|2615.7|2627.24|2619.54|2617.31|2609.61|761
1646661900000|2022-03-07 14:05:00|2623.06|2615.36|2644|2636.3|2652.03|2644.33|2622.73|2615.03|815
1646662200000|2022-03-07 14:10:00|2644.07|2636.37|2637.8|2630.1|2644.43|2636.73|2635.46|2627.76|784
1646662500000|2022-03-07 14:15:00|2638.12|2630.42|2639.54|2631.84|2640.98|2633.28|2636.11|2628.41|757
1646662800000|2022-03-07 14:20:00|2639.78|2632.08|2644.92|2637.22|2646.85|2639.15|2639.34|2631.64|773
1646663100000|2022-03-07 14:25:00|2644.95|2637.25|2647.75|2640.05|2649.41|2641.71|2641.72|2634.02|810
1646663400000|2022-03-07 14:30:00|2647.95|2640.25|2637.25|2629.55|2648.81|2641.11|2636.73|2629.03|812
1646663700000|2022-03-07 14:35:00|2637.19|2629.49|2641.67|2633.97|2643.6|2635.9|2634.96|2627.26|808
1646664000000|2022-03-07 14:40:00|2641.77|2634.07|2628.73|2621.03|2645.11|2637.41|2626.66|2618.96|800
1646664300000|2022-03-07 14:45:00|2628.36|2620.66|2625.07|2617.37|2634.54|2626.84|2623.51|2615.81|799
1646664600000|2022-03-07 14:50:00|2624.54|2616.84|2621.19|2613.49|2628.72|2621.02|2620.81|2613.11|771
1646664900000|2022-03-07 14:55:00|2621.3|2613.6|2614.87|2607.17|2627.11|2619.41|2614.37|2606.67|800
1646665200000|2022-03-07 15:00:00|2614.85|2607.15|2614.69|2606.99|2618.91|2611.21|2611.57|2603.87|790
1646665500000|2022-03-07 15:05:00|2614.78|2607.08|2622.23|2614.53|2624.9|2617.2|2614.66|2606.96|767
1646665800000|2022-03-07 15:10:00|2622.2|2614.5|2615.85|2608.15|2624.38|2616.68|2615.85|2608.15|773
1646666100000|2022-03-07 15:15:00|2615.84|2608.14|2598.91|2591.21|2615.84|2608.14|2598.74|2591.04|811
1646666400000|2022-03-07 15:20:00|2599.06|2591.36|2598.64|2590.94|2608.47|2600.77|2598.64|2590.94|794
1646666700000|2022-03-07 15:25:00|2598.65|2590.95|2606.64|2598.94|2608.88|2601.18|2598.4|2590.7|821
1646667000000|2022-03-07 15:30:00|2606.52|2598.82|2616.34|2608.64|2618.78|2611.08|2603.71|2596.01|794
1646667300000|2022-03-07 15:35:00|2616.27|2608.57|2617.92|2610.22|2622.9|2615.2|2615.01|2607.31|759
1646667600000|2022-03-07 15:40:00|2617.96|2610.26|2619.26|2611.56|2623.82|2616.12|2616.96|2609.26|770
1646667900000|2022-03-07 15:45:00|2619.28|2611.58|2618.99|2611.29|2622.8|2615.1|2616.41|2608.71|784
1646668200000|2022-03-07 15:50:00|2619.02|2611.32|2615.96|2608.26|2621.32|2613.62|2615.73|2608.03|786
1646668500000|2022-03-07 15:55:00|2615.74|2608.04|2621.4|2613.7|2623.73|2616.03|2614.87|2607.17|776
1646668800000|2022-03-07 16:00:00|2621.25|2613.55|2628.44|2620.74|2631.84|2624.14|2619.9|2612.2|794
1646669100000|2022-03-07 16:05:00|2628.38|2620.68|2639.21|2631.51|2642.73|2635.03|2628.04|2620.34|809
1646669400000|2022-03-07 16:10:00|2639.19|2631.49|2630.49|2622.79|2643.27|2635.57|2628.75|2621.05|799
1646669700000|2022-03-07 16:15:00|2630.45|2622.75|2631.92|2624.22|2633.14|2625.44|2626.38|2618.68|765
1646670000000|2022-03-07 16:20:00|2631.95|2624.25|2630.03|2622.33|2633.4|2625.7|2626.83|2619.13|769
1646670300000|2022-03-07 16:25:00|2630.01|2622.31|2630.58|2622.88|2633.01|2625.31|2629.83|2622.13|735
1646670600000|2022-03-07 16:30:00|2630.55|2622.85|2622.68|2614.98|2632.22|2624.52|2622.68|2614.98|752
1646670900000|2022-03-07 16:35:00|2622.63|2614.93|2618.97|2611.27|2623.72|2616.02|2618.56|2610.86|783
1646671200000|2022-03-07 16:40:00|2619.01|2611.31|2609.35|2601.65|2619.09|2611.39|2603.26|2595.56|798
1646671500000|2022-03-07 16:45:00|2609.41|2601.71|2608.63|2600.93|2616.33|2608.63|2604.4|2596.7|782
1646671800000|2022-03-07 16:50:00|2608.71|2601.01|2603.93|2596.23|2610.55|2602.85|2601.29|2593.59|776
1646672100000|2022-03-07 16:55:00|2603.92|2596.22|2596.98|2589.28|2603.92|2596.22|2595.05|2587.35|781
1646672400000|2022-03-07 17:00:00|2597.04|2589.34|2591.58|2583.88|2597.45|2589.75|2586.99|2579.29|791
1646672700000|2022-03-07 17:05:00|2591.35|2583.65|2589.5|2581.8|2595.28|2587.58|2586.18|2578.48|771
1646673000000|2022-03-07 17:10:00|2589.46|2581.76|2583.71|2576.01|2596.07|2588.37|2577.62|2569.92|762
1646673300000|2022-03-07 17:15:00|2583.74|2576.04|2586.22|2578.52|2589.36|2581.66|2582.12|2574.42|802
1646673600000|2022-03-07 17:20:00|2586.14|2578.44|2584.9|2577.2|2586.95|2579.25|2583.29|2575.59|775
1646673900000|2022-03-07 17:25:00|2584.95|2577.25|2584.37|2576.67|2585.07|2577.37|2578.46|2570.76|757
1646674200000|2022-03-07 17:30:00|2584.31|2576.61|2580.8|2573.1|2585.74|2578.04|2577.23|2569.53|790
1646674500000|2022-03-07 17:35:00|2580.74|2573.04|2583.71|2576.01|2584.12|2576.42|2572.99|2565.29|789
1646674800000|2022-03-07 17:40:00|2583.72|2576.02|2589.45|2581.75|2591.85|2584.15|2582.88|2575.18|785
1646675100000|2022-03-07 17:45:00|2589.52|2581.82|2591.47|2583.77|2593.88|2586.18|2588.93|2581.23|780
1646675400000|2022-03-07 17:50:00|2591.5|2583.8|2587.74|2580.04|2598.32|2590.62|2586.24|2578.54|801
1646675700000|2022-03-07 17:55:00|2587.73|2580.03|2576.19|2568.49|2589.94|2582.24|2575.65|2567.95|784
1646676000000|2022-03-07 18:00:00|2575.01|2567.31|2554.86|2547.16|2575.48|2567.78|2551.59|2543.89|828
1646676300000|2022-03-07 18:05:00|2554.53|2546.83|2544.76|2537.06|2557.86|2550.16|2540.49|2532.79|812
1646676600000|2022-03-07 18:10:00|2544.7|2537|2535.22|2527.52|2546.35|2538.65|2534.22|2526.52|805
1646676900000|2022-03-07 18:15:00|2535.26|2527.56|2538.79|2531.09|2543.63|2535.93|2530.96|2523.26|793
1646677200000|2022-03-07 18:20:00|2538.87|2531.17|2535.25|2527.55|2538.87|2531.17|2528.88|2521.18|799
1646677500000|2022-03-07 18:25:00|2535.31|2527.61|2533.53|2525.83|2537.29|2529.59|2530.31|2522.61|799
1646677800000|2022-03-07 18:30:00|2533.37|2525.67|2534.21|2526.51|2537.27|2529.57|2532.36|2524.66|722
1646678100000|2022-03-07 18:35:00|2534.17|2526.47|2522.43|2514.73|2536.18|2528.48|2519.06|2511.36|789
1646678400000|2022-03-07 18:40:00|2522.88|2515.18|2534.37|2526.67|2536.45|2528.75|2521.62|2513.92|790
1646678700000|2022-03-07 18:45:00|2534.38|2526.68|2534.43|2526.73|2538.56|2530.86|2532.19|2524.49|786
1646679000000|2022-03-07 18:50:00|2534.55|2526.85|2534.03|2526.33|2538.38|2530.68|2533.79|2526.09|739
1646679300000|2022-03-07 18:55:00|2534.26|2526.56|2527.07|2519.37|2534.63|2526.93|2525.91|2518.21|753
1646679600000|2022-03-07 19:00:00|2527.18|2519.48|2524.53|2516.83|2531.27|2523.57|2521.47|2513.77|798
1646679900000|2022-03-07 19:05:00|2524.61|2516.91|2526.27|2518.57|2527.08|2519.38|2522.21|2514.51|766
1646680200000|2022-03-07 19:10:00|2525.97|2518.27|2527.13|2519.43|2531.44|2523.74|2524.58|2516.88|751
1646680500000|2022-03-07 19:15:00|2526.75|2519.05|2526.55|2518.85|2528.5|2520.8|2522.36|2514.66|757
1646680800000|2022-03-07 19:20:00|2526.31|2518.61|2517.29|2509.59|2527.58|2519.88|2511.25|2503.55|788
1646681100000|2022-03-07 19:25:00|2517.2|2509.5|2512.86|2505.16|2517.91|2510.21|2511.37|2503.67|805
1646681400000|2022-03-07 19:30:00|2512.87|2505.17|2472.24|2464.54|2512.87|2505.17|2470.33|2462.63|821
1646681700000|2022-03-07 19:35:00|2472.74|2465.04|2469.96|2462.26|2476.8|2469.1|2459.52|2451.82|824
1646682000000|2022-03-07 19:40:00|2469.95|2462.25|2470.95|2463.25|2475.49|2467.79|2467.43|2459.73|806
1646682300000|2022-03-07 19:45:00|2470.96|2463.26|2469.82|2462.12|2471.95|2464.25|2462.67|2454.97|802
1646682600000|2022-03-07 19:50:00|2469.81|2462.11|2459.75|2452.05|2471.56|2463.86|2459.04|2451.34|791
1646682900000|2022-03-07 19:55:00|2459.76|2452.06|2464.87|2457.17|2469.3|2461.6|2453.88|2446.18|817
1646683200000|2022-03-07 20:00:00|2465.17|2457.47|2456.8|2449.1|2467.59|2459.89|2449.97|2442.27|830
1646683500000|2022-03-07 20:05:00|2458.33|2450.63|2460.62|2452.92|2461.43|2453.73|2455.27|2447.57|811
1646683800000|2022-03-07 20:10:00|2460.6|2452.9|2468.23|2460.53|2470.54|2462.84|2458.71|2451.01|777
1646684100000|2022-03-07 20:15:00|2468.25|2460.55|2466.09|2458.39|2472.72|2465.02|2464.78|2457.08|786
1646684400000|2022-03-07 20:20:00|2466.29|2458.59|2471.43|2463.73|2473.42|2465.72|2465.14|2457.44|779
1646684700000|2022-03-07 20:25:00|2471.4|2463.7|2485.6|2477.9|2489.94|2482.24|2471.2|2463.5|805
1646685000000|2022-03-07 20:30:00|2486.16|2478.46|2472.24|2464.54|2486.31|2478.61|2469.58|2461.88|802
1646685300000|2022-03-07 20:35:00|2472.37|2464.67|2470.66|2462.96|2472.59|2464.89|2468.37|2460.67|761
1646685600000|2022-03-07 20:40:00|2470.78|2463.08|2475.67|2467.97|2479.5|2471.8|2470.23|2462.53|783
1646685900000|2022-03-07 20:45:00|2475.85|2468.15|2476.55|2468.85|2480.05|2472.35|2470.85|2463.15|795
1646686200000|2022-03-07 20:50:00|2476.4|2468.7|2471.35|2463.65|2478.77|2471.07|2471.03|2463.33|807
1646686500000|2022-03-07 20:55:00|2471.48|2463.78|2472.17|2464.47|2477.48|2469.78|2469.34|2461.64|758
1646686800000|2022-03-07 21:00:00|2472.11|2464.41|2471.12|2463.42|2472.58|2464.88|2466.76|2459.06|745
1646687100000|2022-03-07 21:05:00|2471.25|2463.55|2471.35|2463.65|2472.17|2464.47|2465.29|2457.59|764
1646687400000|2022-03-07 21:10:00|2471.48|2463.78|2482.94|2475.24|2489.3|2481.6|2471.48|2463.78|807
1646687700000|2022-03-07 21:15:00|2482.71|2475.01|2503.96|2496.26|2508.7|2501|2482.46|2474.76|822
1646688000000|2022-03-07 21:20:00|2504.06|2496.36|2493.67|2485.97|2504.36|2496.66|2490.42|2482.72|804
1646688300000|2022-03-07 21:25:00|2493.65|2485.95|2481.48|2473.78|2493.66|2485.96|2481.39|2473.69|775
1646688600000|2022-03-07 21:30:00|2481.47|2473.77|2479.77|2472.07|2481.77|2474.07|2471.37|2463.67|804
1646688900000|2022-03-07 21:35:00|2479.66|2471.96|2481.24|2473.54|2486.6|2478.9|2479.66|2471.96|752
1646689200000|2022-03-07 21:40:00|2481.29|2473.59|2485.97|2478.27|2488.68|2480.98|2480.13|2472.43|777
1646689500000|2022-03-07 21:45:00|2485.9|2478.2|2492.08|2484.38|2492.08|2484.38|2482.58|2474.88|772
1646689800000|2022-03-07 21:50:00|2492.51|2484.81|2493.8|2486.1|2496.96|2489.26|2491.69|2483.99|716
1646690100000|2022-03-07 21:55:00|2493.71|2486.01|2487.77|2480.07|2494.35|2486.65|2486.82|2479.12|728
1646690400000|2022-03-07 22:00:00|2487.88|2480.18|2495.56|2487.86|2497.22|2489.52|2484.61|2476.91|675
1646690700000|2022-03-07 22:05:00|2495.57|2487.87|2502.61|2494.91|2503.04|2495.34|2494.82|2487.12|731
1646691000000|2022-03-07 22:10:00|2502.63|2494.93|2508.8|2501.1|2510.53|2502.83|2502.41|2494.71|697
1646691300000|2022-03-07 22:15:00|2508.74|2501.04|2506.16|2498.46|2516.22|2508.52|2504.64|2496.94|766
1646691600000|2022-03-07 22:20:00|2506.06|2498.36|2506.66|2498.96|2506.66|2498.96|2499.1|2491.4|698
1646691900000|2022-03-07 22:25:00|2506.65|2498.95|2514.49|2506.79|2515.67|2507.97|2506.12|2498.42|706
1646692200000|2022-03-07 22:30:00|2514.41|2506.71|2516.29|2508.59|2517|2509.3|2512.83|2505.13|628
1646692500000|2022-03-07 22:35:00|2516.21|2508.51|2524.28|2516.58|2530.06|2522.36|2514.33|2506.63|767
1646692800000|2022-03-07 22:40:00|2524.41|2516.71|2522.37|2514.67|2526|2518.3|2518.58|2510.88|710
1646693100000|2022-03-07 22:45:00|2522.53|2514.83|2509.41|2501.71|2523.21|2515.51|2508.11|2500.41|676
1646693400000|2022-03-07 22:50:00|2509.37|2501.67|2500.75|2493.05|2510.31|2502.61|2500.75|2493.05|739
1646693700000|2022-03-07 22:55:00|2501.15|2493.45|2507.94|2500.24|2507.95|2500.25|2492.28|2484.58|742
1646694000000|2022-03-07 23:00:00|2508.07|2500.37|2514.23|2506.53|2514.91|2507.21|2502.05|2494.35|760
1646694300000|2022-03-07 23:05:00|2515|2507.3|2506.09|2498.39|2516.25|2508.55|2502.33|2494.63|785
1646694600000|2022-03-07 23:10:00|2506.02|2498.32|2499.59|2491.89|2507.05|2499.35|2496.48|2488.78|751
1646694900000|2022-03-07 23:15:00|2499.31|2491.61|2497.23|2489.53|2500.95|2493.25|2495.71|2488.01|765
1646695200000|2022-03-07 23:20:00|2497.22|2489.52|2503.06|2495.36|2504.75|2497.05|2494.8|2487.1|755
1646695500000|2022-03-07 23:25:00|2503.05|2495.35|2510.86|2503.16|2513.41|2505.71|2499.22|2491.52|762
1646695800000|2022-03-07 23:30:00|2510.13|2502.43|2518.51|2510.81|2530.12|2522.42|2509.58|2501.88|831
1646696100000|2022-03-07 23:35:00|2518.39|2510.69|2517.4|2509.7|2523.61|2515.91|2513.43|2505.73|768
1646696400000|2022-03-07 23:40:00|2517.39|2509.69|2513.23|2505.53|2517.45|2509.75|2511.6|2503.9|742
1646696700000|2022-03-07 23:45:00|2513.18|2505.48|2494.96|2487.26|2513.44|2505.74|2490.31|2482.61|782
1646697000000|2022-03-07 23:50:00|2495.04|2487.34|2499.27|2491.57|2499.31|2491.61|2494.49|2486.79|784
1646697300000|2022-03-07 23:55:00|2499.23|2491.53|2496.04|2488.34|2501.89|2494.19|2496.04|2488.34|708
1646697600000|2022-03-08 00:00:00|2495.87|2488.17|2498.74|2491.04|2501.07|2493.37|2486.12|2478.42|793
1646697900000|2022-03-08 00:05:00|2499.09|2491.39|2506.24|2498.54|2511.17|2503.47|2496.03|2488.33|794
1646698200000|2022-03-08 00:10:00|2506.33|2498.63|2507.22|2499.52|2509.53|2501.83|2488.96|2481.26|803
1646698500000|2022-03-08 00:15:00|2507.29|2499.59|2509.29|2501.59|2521.12|2513.42|2503.55|2495.85|799
1646698800000|2022-03-08 00:20:00|2509.17|2501.47|2519.16|2511.46|2520.14|2512.44|2508.53|2500.83|808
1646699100000|2022-03-08 00:25:00|2519.17|2511.47|2514.54|2506.84|2521.91|2514.21|2514.54|2506.84|757
1646699400000|2022-03-08 00:30:00|2514.37|2506.67|2522.78|2515.08|2525.52|2517.82|2513.41|2505.71|786
1646699700000|2022-03-08 00:35:00|2522.29|2514.59|2523.71|2516.01|2525.64|2517.94|2517.89|2510.19|775
1646700000000|2022-03-08 00:40:00|2523.72|2516.02|2522.74|2515.04|2526.47|2518.77|2518.28|2510.58|725
1646700300000|2022-03-08 00:45:00|2522.59|2514.89|2528.48|2520.78|2532.53|2524.83|2520.18|2512.48|769
1646700600000|2022-03-08 00:50:00|2528.5|2520.8|2525.72|2518.02|2530.82|2523.12|2525.09|2517.39|753
1646700900000|2022-03-08 00:55:00|2525.71|2518.01|2523.66|2515.96|2528.41|2520.71|2519.84|2512.14|736
1646701200000|2022-03-08 01:00:00|2523.68|2515.98|2520.07|2512.37|2523.69|2515.99|2517.35|2509.65|765
1646701500000|2022-03-08 01:05:00|2520|2512.3|2519.23|2511.53|2520.34|2512.64|2512.09|2504.39|741
1646701800000|2022-03-08 01:10:00|2519.22|2511.52|2539.31|2531.61|2552.41|2544.71|2517.13|2509.43|807
1646702100000|2022-03-08 01:15:00|2539.48|2531.78|2540.16|2532.46|2546.88|2539.18|2537.68|2529.98|802
1646702400000|2022-03-08 01:20:00|2539.91|2532.21|2539.38|2531.68|2540.02|2532.32|2533.2|2525.5|795
1646702700000|2022-03-08 01:25:00|2539.49|2531.79|2541.57|2533.87|2546.1|2538.4|2539.48|2531.78|772
1646703000000|2022-03-08 01:30:00|2541.69|2533.99|2544.72|2537.02|2546.73|2539.03|2541.37|2533.67|740
1646703300000|2022-03-08 01:35:00|2544.71|2537.01|2521.15|2513.45|2544.88|2537.18|2518.97|2511.27|753
1646703600000|2022-03-08 01:40:00|2521.12|2513.42|2531.94|2524.24|2537.91|2530.21|2520.84|2513.14|758
1646703900000|2022-03-08 01:45:00|2531.8|2524.1|2536.88|2529.18|2537.33|2529.63|2529.87|2522.17|768
1646704200000|2022-03-08 01:50:00|2536.87|2529.17|2536.39|2528.69|2540.02|2532.32|2534.91|2527.21|713
1646704500000|2022-03-08 01:55:00|2536.5|2528.8|2527.32|2519.62|2539.87|2532.17|2527.27|2519.57|738
1646704800000|2022-03-08 02:00:00|2527.51|2519.81|2522.01|2514.31|2529.62|2521.92|2521.34|2513.64|766
1646705100000|2022-03-08 02:05:00|2522.02|2514.32|2525.53|2517.83|2525.53|2517.83|2518.38|2510.68|736
1646705400000|2022-03-08 02:10:00|2525.5|2517.8|2533.91|2526.21|2534.94|2527.24|2522.8|2515.1|770
1646705700000|2022-03-08 02:15:00|2533.65|2525.95|2535.02|2527.32|2538.3|2530.6|2533.25|2525.55|761
1646706000000|2022-03-08 02:20:00|2535|2527.3|2536.09|2528.39|2538.51|2530.81|2534.49|2526.79|706
1646706300000|2022-03-08 02:25:00|2536.18|2528.48|2538.13|2530.43|2538.84|2531.14|2532.05|2524.35|711
1646706600000|2022-03-08 02:30:00|2538.14|2530.44|2537.88|2530.18|2540.59|2532.89|2535.97|2528.27|726
1646706900000|2022-03-08 02:35:00|2537.9|2530.2|2534.64|2526.94|2538.92|2531.22|2529.16|2521.46|693
1646707200000|2022-03-08 02:40:00|2534.61|2526.91|2562.99|2555.29|2567.9|2560.2|2532.08|2524.38|756
1646707500000|2022-03-08 02:45:00|2562.83|2555.13|2566.02|2558.32|2575.94|2568.24|2558.43|2550.73|819
1646707800000|2022-03-08 02:50:00|2566.01|2558.31|2556.98|2549.28|2567.06|2559.36|2554.46|2546.76|791
1646708100000|2022-03-08 02:55:00|2556.86|2549.16|2551.31|2543.61|2559.45|2551.75|2549.97|2542.27|752
1646708400000|2022-03-08 03:00:00|2550.57|2542.87|2554.88|2547.18|2554.88|2547.18|2548.79|2541.09|708
1646708700000|2022-03-08 03:05:00|2554.89|2547.19|2552.2|2544.5|2556.93|2549.23|2552.19|2544.49|717
1646709000000|2022-03-08 03:10:00|2552.16|2544.46|2555.18|2547.48|2556.45|2548.75|2549.96|2542.26|754
1646709300000|2022-03-08 03:15:00|2555.15|2547.45|2554.02|2546.32|2557.3|2549.6|2554.02|2546.32|710
1646709600000|2022-03-08 03:20:00|2554.03|2546.33|2553.23|2545.53|2554.17|2546.47|2545.95|2538.25|747
1646709900000|2022-03-08 03:25:00|2553.32|2545.62|2550.34|2542.64|2554.05|2546.35|2548.59|2540.89|701
1646710200000|2022-03-08 03:30:00|2550.93|2543.23|2546.66|2538.96|2551.58|2543.88|2544.59|2536.89|710
1646710500000|2022-03-08 03:35:00|2546.61|2538.91|2543.38|2535.68|2548.4|2540.7|2542.16|2534.46|738
1646710800000|2022-03-08 03:40:00|2543.35|2535.65|2540.64|2532.94|2543.87|2536.17|2539.12|2531.42|700
1646711100000|2022-03-08 03:45:00|2540.65|2532.95|2542.97|2535.27|2545.58|2537.88|2539.3|2531.6|718
1646711400000|2022-03-08 03:50:00|2543.08|2535.38|2552.07|2544.37|2552.26|2544.56|2543.08|2535.38|716
1646711700000|2022-03-08 03:55:00|2552.04|2544.34|2553.52|2545.82|2554.95|2547.25|2551.16|2543.46|686
1646712000000|2022-03-08 04:00:00|2553.53|2545.83|2566.05|2558.35|2566.83|2559.13|2549.54|2541.84|736
1646712300000|2022-03-08 04:05:00|2565.96|2558.26|2565.11|2557.41|2568.24|2560.54|2560.91|2553.21|761
1646712600000|2022-03-08 04:10:00|2565.08|2557.38|2564.7|2557|2566.48|2558.78|2559.82|2552.12|678
1646712900000|2022-03-08 04:15:00|2564.67|2556.97|2559.62|2551.92|2565.6|2557.9|2558.1|2550.4|685
1646713200000|2022-03-08 04:20:00|2559.56|2551.86|2557.55|2549.85|2560.93|2553.23|2556.37|2548.67|717
1646713500000|2022-03-08 04:25:00|2557.61|2549.91|2546.77|2539.07|2557.69|2549.99|2546.7|2539|675
1646713800000|2022-03-08 04:30:00|2546.73|2539.03|2546.88|2539.18|2548.6|2540.9|2545.09|2537.39|685
1646714100000|2022-03-08 04:35:00|2546.87|2539.17|2549.74|2542.04|2550.45|2542.75|2546.58|2538.88|683
1646714400000|2022-03-08 04:40:00|2549.72|2542.02|2551.63|2543.93|2552.22|2544.52|2548.26|2540.56|706
1646714700000|2022-03-08 04:45:00|2551.62|2543.92|2545.28|2537.58|2551.62|2543.92|2545.2|2537.5|726
1646715000000|2022-03-08 04:50:00|2545.35|2537.65|2544.45|2536.75|2545.61|2537.91|2541.9|2534.2|635
1646715300000|2022-03-08 04:55:00|2544.43|2536.73|2544.77|2537.07|2546|2538.3|2542.32|2534.62|665
1646715600000|2022-03-08 05:00:00|2544.8|2537.1|2545.98|2538.28|2546.71|2539.01|2542.05|2534.35|664
1646715900000|2022-03-08 05:05:00|2546.04|2538.34|2536.05|2528.35|2550.3|2542.6|2533.1|2525.4|714
1646716200000|2022-03-08 05:10:00|2536.1|2528.4|2535.11|2527.41|2538.81|2531.11|2531.44|2523.74|696
1646716500000|2022-03-08 05:15:00|2534.82|2527.12|2530.42|2522.72|2537.68|2529.98|2530.23|2522.53|700
1646716800000|2022-03-08 05:20:00|2530.44|2522.74|2531.6|2523.9|2532.39|2524.69|2526.45|2518.75|714
1646717100000|2022-03-08 05:25:00|2531.63|2523.93|2529.09|2521.39|2534.62|2526.92|2527.41|2519.71|675
1646717400000|2022-03-08 05:30:00|2529.02|2521.32|2522.18|2514.48|2531.31|2523.61|2520.31|2512.61|790
1646717700000|2022-03-08 05:35:00|2522.12|2514.42|2523.35|2515.65|2524.73|2517.03|2520.28|2512.58|722
1646718000000|2022-03-08 05:40:00|2523.34|2515.64|2523.88|2516.18|2527.79|2520.09|2519.12|2511.42|734
1646718300000|2022-03-08 05:45:00|2524.06|2516.36|2526.71|2519.01|2528.36|2520.66|2521.91|2514.21|700
1646718600000|2022-03-08 05:50:00|2526.62|2518.92|2530.09|2522.39|2530.36|2522.66|2524.11|2516.41|685
1646718900000|2022-03-08 05:55:00|2529.98|2522.28|2527.91|2520.21|2532.21|2524.51|2527.91|2520.21|692
1646719200000|2022-03-08 06:00:00|2528.03|2520.33|2535.02|2527.32|2536.38|2528.68|2528.03|2520.33|734
1646719500000|2022-03-08 06:05:00|2535.07|2527.37|2528.95|2521.25|2535.07|2527.37|2528.49|2520.79|703
1646719800000|2022-03-08 06:10:00|2528.79|2521.09|2527.58|2519.88|2529.23|2521.53|2524.62|2516.92|646
1646720100000|2022-03-08 06:15:00|2527.53|2519.83|2532.47|2524.77|2538.68|2530.98|2526.54|2518.84|734
1646720400000|2022-03-08 06:20:00|2532.56|2524.86|2513.72|2506.02|2536.89|2529.19|2512.25|2504.55|772
1646720700000|2022-03-08 06:25:00|2513.1|2505.4|2510.11|2502.41|2516.73|2509.03|2507|2499.3|793
1646721000000|2022-03-08 06:30:00|2509.96|2502.26|2502.85|2495.15|2511.42|2503.72|2500.47|2492.77|791
1646721300000|2022-03-08 06:35:00|2502.4|2494.7|2506.9|2499.2|2508|2500.3|2502.4|2494.7|775
1646721600000|2022-03-08 06:40:00|2507.04|2499.34|2514.77|2507.07|2516.07|2508.37|2506.95|2499.25|775
1646721900000|2022-03-08 06:45:00|2514.8|2507.1|2519.35|2511.65|2519.37|2511.67|2513.3|2505.6|736
1646722200000|2022-03-08 06:50:00|2519.38|2511.68|2516.76|2509.06|2520.55|2512.85|2516.19|2508.49|749
1646722500000|2022-03-08 06:55:00|2516.75|2509.05|2521.51|2513.81|2524.11|2516.41|2515.19|2507.49|785
1646722800000|2022-03-08 07:00:00|2521.45|2513.75|2516.04|2508.34|2523.87|2516.17|2515.7|2508|715
1646723100000|2022-03-08 07:05:00|2516.29|2508.59|2518|2510.3|2522.33|2514.63|2515.85|2508.15|748
1646723400000|2022-03-08 07:10:00|2518.03|2510.33|2517.45|2509.75|2522.48|2514.78|2516.16|2508.46|743
1646723700000|2022-03-08 07:15:00|2517.49|2509.79|2522.45|2514.75|2522.92|2515.22|2516.79|2509.09|731
1646724000000|2022-03-08 07:20:00|2522.52|2514.82|2524.99|2517.29|2526.2|2518.5|2522.5|2514.8|653
1646724300000|2022-03-08 07:25:00|2525.06|2517.36|2532.17|2524.47|2532.93|2525.23|2524.59|2516.89|727
1646724600000|2022-03-08 07:30:00|2532.18|2524.48|2529.55|2521.85|2532.68|2524.98|2527.27|2519.57|724
1646724900000|2022-03-08 07:35:00|2529.64|2521.94|2537.91|2530.21|2538.38|2530.68|2529.47|2521.77|739
1646725200000|2022-03-08 07:40:00|2537.67|2529.97|2549.59|2541.89|2549.59|2541.89|2534.42|2526.72|762
1646725500000|2022-03-08 07:45:00|2549.41|2541.71|2541.38|2533.68|2549.96|2542.26|2540.46|2532.76|726
1646725800000|2022-03-08 07:50:00|2541.41|2533.71|2537.74|2530.04|2541.41|2533.71|2536.51|2528.81|613
1646726100000|2022-03-08 07:55:00|2537.73|2530.03|2539.8|2532.1|2540.46|2532.76|2536.05|2528.35|674
1646726400000|2022-03-08 08:00:00|2539.96|2532.26|2538.51|2530.81|2543.15|2535.45|2537.08|2529.38|746
1646726700000|2022-03-08 08:05:00|2538.36|2530.66|2534.9|2527.2|2548.54|2540.84|2534.29|2526.59|738
1646727000000|2022-03-08 08:10:00|2534.75|2527.05|2548.58|2540.88|2549.38|2541.68|2532.09|2524.39|793
1646727300000|2022-03-08 08:15:00|2548.6|2540.9|2557|2549.3|2563.85|2556.15|2548.59|2540.89|770
1646727600000|2022-03-08 08:20:00|2557.06|2549.36|2558.87|2551.17|2561.22|2553.52|2557.05|2549.35|746
1646727900000|2022-03-08 08:25:00|2558.89|2551.19|2567.39|2559.69|2567.75|2560.05|2556.84|2549.14|772
1646728200000|2022-03-08 08:30:00|2567.46|2559.76|2587.25|2579.55|2592.54|2584.84|2567.35|2559.65|804
1646728500000|2022-03-08 08:35:00|2587.23|2579.53|2582.16|2574.46|2588.12|2580.42|2579.11|2571.41|798
1646728800000|2022-03-08 08:40:00|2582.29|2574.59|2583.9|2576.2|2585.76|2578.06|2577.88|2570.18|986
1646729100000|2022-03-08 08:45:00|2583.84|2576.14|2587.05|2579.35|2590.89|2583.19|2582.57|2574.87|1038
1646729400000|2022-03-08 08:50:00|2587.03|2579.33|2570.75|2563.05|2587.27|2579.57|2566.23|2558.53|1097
1646729700000|2022-03-08 08:55:00|2570.67|2562.97|2573.53|2565.83|2574.26|2566.56|2569.06|2561.36|1027
1646730000000|2022-03-08 09:00:00|2573.77|2566.07|2577.04|2569.34|2584.85|2577.15|2573.77|2566.07|1071
1646730300000|2022-03-08 09:05:00|2577.23|2569.53|2572|2564.3|2578.44|2570.74|2569.73|2562.03|991
1646730600000|2022-03-08 09:10:00|2571.97|2564.27|2574.17|2566.47|2575.14|2567.44|2571.23|2563.53|991
1646730900000|2022-03-08 09:15:00|2574.22|2566.52|2580.45|2572.75|2582.69|2574.99|2573.91|2566.21|942
1646731200000|2022-03-08 09:20:00|2580.42|2572.72|2579.89|2572.19|2585.49|2577.79|2578.16|2570.46|978
1646731500000|2022-03-08 09:25:00|2579.85|2572.15|2583.09|2575.39|2586.88|2579.18|2579.84|2572.14|956
1646731800000|2022-03-08 09:30:00|2583.06|2575.36|2588.17|2580.47|2589.06|2581.36|2579.61|2571.91|1008
1646732100000|2022-03-08 09:35:00|2588.12|2580.42|2590.85|2583.15|2596.37|2588.67|2584.93|2577.23|1025
1646732400000|2022-03-08 09:40:00|2590.87|2583.17|2586.04|2578.34|2592.15|2584.45|2585.29|2577.59|899
1646732700000|2022-03-08 09:45:00|2586.02|2578.32|2584.97|2577.27|2586.48|2578.78|2581.35|2573.65|853
1646733000000|2022-03-08 09:50:00|2584.76|2577.06|2589.05|2581.35|2592.29|2584.59|2583.05|2575.35|912
1646733300000|2022-03-08 09:55:00|2589.25|2581.55|2589.23|2581.53|2590.62|2582.92|2585.78|2578.08|913
1646733600000|2022-03-08 10:00:00|2589.36|2581.66|2584.29|2576.59|2591.21|2583.51|2583.5|2575.8|878
1646733900000|2022-03-08 10:05:00|2584.27|2576.57|2574.04|2566.34|2584.91|2577.21|2573.11|2565.41|929
1646734200000|2022-03-08 10:10:00|2573.89|2566.19|2577.44|2569.74|2577.63|2569.93|2573.32|2565.62|818
1646734500000|2022-03-08 10:15:00|2577.4|2569.7|2574.7|2567|2581.76|2574.06|2574.11|2566.41|994
1646734800000|2022-03-08 10:20:00|2574.82|2567.12|2573.45|2565.75|2578.57|2570.87|2571.59|2563.89|1019
1646735100000|2022-03-08 10:25:00|2573.47|2565.77|2579.67|2571.97|2581|2573.3|2573.46|2565.76|920
1646735400000|2022-03-08 10:30:00|2579.6|2571.9|2584.48|2576.78|2585.15|2577.45|2579.5|2571.8|953
1646735700000|2022-03-08 10:35:00|2584.53|2576.83|2591.92|2584.22|2594.91|2587.21|2583.17|2575.47|907
1646736000000|2022-03-08 10:40:00|2591.93|2584.23|2592.6|2584.9|2595.84|2588.14|2588.79|2581.09|1003
1646736300000|2022-03-08 10:45:00|2592.61|2584.91|2592.45|2584.75|2594.69|2586.99|2589.83|2582.13|921
1646736600000|2022-03-08 10:50:00|2592.51|2584.81|2598.97|2591.27|2613.07|2605.37|2591.58|2583.88|997
1646736900000|2022-03-08 10:55:00|2598.99|2591.29|2602.56|2594.86|2603.13|2595.43|2593.37|2585.67|990
1646737200000|2022-03-08 11:00:00|2602.49|2594.79|2600.08|2592.38|2602.75|2595.05|2597.99|2590.29|946
1646737500000|2022-03-08 11:05:00|2600.02|2592.32|2591.53|2583.83|2600.05|2592.35|2590.34|2582.64|931
1646737800000|2022-03-08 11:10:00|2591.47|2583.77|2590.53|2582.83|2594.23|2586.53|2589.63|2581.93|894
1646738100000|2022-03-08 11:15:00|2590.54|2582.84|2591.98|2584.28|2592.3|2584.6|2588.93|2581.23|808
1646738400000|2022-03-08 11:20:00|2591.94|2584.24|2592.1|2584.4|2592.74|2585.04|2589.06|2581.36|840
1646738700000|2022-03-08 11:25:00|2592.11|2584.41|2594.96|2587.26|2596.31|2588.61|2591.68|2583.98|935
1646739000000|2022-03-08 11:30:00|2594.78|2587.08|2591.33|2583.63|2595.9|2588.2|2589.77|2582.07|788
1646739300000|2022-03-08 11:35:00|2591.4|2583.7|2575.69|2567.99|2592.63|2584.93|2575.57|2567.87|892
1646739600000|2022-03-08 11:40:00|2575.9|2568.2|2590.71|2583.01|2591.11|2583.41|2574.87|2567.17|978
1646739900000|2022-03-08 11:45:00|2590.8|2583.1|2595.05|2587.35|2597.94|2590.24|2590.41|2582.71|941
1646740200000|2022-03-08 11:50:00|2594.91|2587.21|2590.96|2583.26|2595.6|2587.9|2588.68|2580.98|937
1646740500000|2022-03-08 11:55:00|2590.99|2583.29|2592.06|2584.36|2594.39|2586.69|2588.63|2580.93|922
1646740800000|2022-03-08 12:00:00|2592.04|2584.34|2598.66|2590.96|2598.69|2590.99|2586.77|2579.07|1003
1646741100000|2022-03-08 12:05:00|2598.64|2590.94|2603.06|2595.36|2603.14|2595.44|2596.03|2588.33|1003
1646741400000|2022-03-08 12:10:00|2603.21|2595.51|2594.84|2587.14|2604.08|2596.38|2593.3|2585.6|1002
1646741700000|2022-03-08 12:15:00|2594.83|2587.13|2589.24|2581.54|2595.39|2587.69|2586.11|2578.41|1003
1646742000000|2022-03-08 12:20:00|2589.19|2581.49|2583.64|2575.94|2590.38|2582.68|2583.64|2575.94|995
1646742300000|2022-03-08 12:25:00|2583.53|2575.83|2580.39|2572.69|2586.97|2579.27|2580.03|2572.33|1002
1646742600000|2022-03-08 12:30:00|2580.43|2572.73|2585.75|2578.05|2586.18|2578.48|2578.58|2570.88|1019
1646742900000|2022-03-08 12:35:00|2585.74|2578.04|2583.26|2575.56|2587.38|2579.68|2582.93|2575.23|899
1646743200000|2022-03-08 12:40:00|2583.31|2575.61|2575.41|2567.71|2584.63|2576.93|2572.25|2564.55|1060
1646743500000|2022-03-08 12:45:00|2575.36|2567.66|2573.79|2566.09|2578.38|2570.68|2572.24|2564.54|1006
1646743800000|2022-03-08 12:50:00|2573.77|2566.07|2574.13|2566.43|2574.81|2567.11|2570.33|2562.63|964
1646744100000|2022-03-08 12:55:00|2574.17|2566.47|2580.55|2572.85|2580.88|2573.18|2572.79|2565.09|958
1646744400000|2022-03-08 13:00:00|2580.58|2572.88|2586.43|2578.73|2586.87|2579.17|2575.47|2567.77|1015
1646744700000|2022-03-08 13:05:00|2586.32|2578.62|2585.35|2577.65|2591.52|2583.82|2583.71|2576.01|976
1646745000000|2022-03-08 13:10:00|2585.28|2577.58|2564.28|2556.58|2585.7|2578|2560.16|2552.46|1057
1646745300000|2022-03-08 13:15:00|2564.26|2556.56|2568.11|2560.41|2569.98|2562.28|2560.55|2552.85|1051
1646745600000|2022-03-08 13:20:00|2568.15|2560.45|2570.72|2563.02|2575.1|2567.4|2567.29|2559.59|995
1646745900000|2022-03-08 13:25:00|2570.64|2562.94|2575.97|2568.27|2579.19|2571.49|2569.36|2561.66|989
1646746200000|2022-03-08 13:30:00|2575.91|2568.21|2576.14|2568.44|2579.74|2572.04|2571.48|2563.78|998
1646746500000|2022-03-08 13:35:00|2576.26|2568.56|2589.71|2582.01|2594.66|2586.96|2574.51|2566.81|1092
1646746800000|2022-03-08 13:40:00|2589.64|2581.94|2583.65|2575.95|2593.17|2585.47|2583.14|2575.44|1071
1646747100000|2022-03-08 13:45:00|2583.69|2575.99|2588.4|2580.7|2595.06|2587.36|2583.43|2575.73|1037
1646747400000|2022-03-08 13:50:00|2588.41|2580.71|2598.98|2591.28|2599.58|2591.88|2588.28|2580.58|1029
1646747700000|2022-03-08 13:55:00|2598.95|2591.25|2592.93|2585.23|2599.08|2591.38|2590.31|2582.61|951
1646748000000|2022-03-08 14:00:00|2593.05|2585.35|2601.15|2593.45|2607.33|2599.63|2589.48|2581.78|1026
1646748300000|2022-03-08 14:05:00|2601.2|2593.5|2586.92|2579.22|2601.22|2593.52|2581.99|2574.29|1055
1646748600000|2022-03-08 14:10:00|2586.96|2579.26|2583.2|2575.5|2590.88|2583.18|2581.31|2573.61|1031
1646748900000|2022-03-08 14:15:00|2583.05|2575.35|2582.5|2574.8|2586.2|2578.5|2582.37|2574.67|955
1646749200000|2022-03-08 14:20:00|2582.51|2574.81|2590|2582.3|2591.95|2584.25|2581.65|2573.95|1012
1646749500000|2022-03-08 14:25:00|2590.14|2582.44|2582.45|2574.75|2590.14|2582.44|2581.69|2573.99|1050
1646749800000|2022-03-08 14:30:00|2582.67|2574.97|2575.1|2567.4|2596.78|2589.08|2568.91|2561.21|823
1646750100000|2022-03-08 14:35:00|2574.97|2567.27|2576.27|2568.57|2596.68|2588.98|2574.33|2566.63|829
1646750400000|2022-03-08 14:40:00|2575.7|2568|2594.5|2586.8|2597.14|2589.44|2565.92|2558.22|840
1646750700000|2022-03-08 14:45:00|2594.68|2586.98|2589.39|2581.69|2611.05|2603.35|2587.11|2579.41|842
1646751000000|2022-03-08 14:50:00|2589.29|2581.59|2575.58|2567.88|2595.95|2588.25|2575.26|2567.56|833
1646751300000|2022-03-08 14:55:00|2575.49|2567.79|2577.32|2569.62|2580.4|2572.7|2572.94|2565.24|846
1646751600000|2022-03-08 15:00:00|2577.5|2569.8|2570.43|2562.73|2580.99|2573.29|2568.52|2560.82|1073
1646751900000|2022-03-08 15:05:00|2570.51|2562.81|2566.77|2559.07|2572.97|2565.27|2562.76|2555.06|1083
1646752200000|2022-03-08 15:10:00|2566.39|2558.69|2573.23|2565.53|2577.04|2569.34|2565.4|2557.7|1101
1646752500000|2022-03-08 15:15:00|2573.33|2565.63|2580.1|2572.4|2583.76|2576.06|2572.76|2565.06|1122
1646752800000|2022-03-08 15:20:00|2579.63|2571.93|2567.68|2559.98|2581.51|2573.81|2567.43|2559.73|1082
1646753100000|2022-03-08 15:25:00|2567.81|2560.11|2561.7|2554|2568.03|2560.33|2560.54|2552.84|1107
1646753400000|2022-03-08 15:30:00|2561.69|2553.99|2544.55|2536.85|2568.43|2560.73|2541.84|2534.14|1118
1646753700000|2022-03-08 15:35:00|2544.53|2536.83|2544.7|2537|2547.97|2540.27|2536.62|2528.92|1102
1646754000000|2022-03-08 15:40:00|2544.95|2537.25|2548.35|2540.65|2549.73|2542.03|2541.19|2533.49|1116
1646754300000|2022-03-08 15:45:00|2548.34|2540.64|2556.31|2548.61|2557.07|2549.37|2544.21|2536.51|1100
1646754600000|2022-03-08 15:50:00|2556.13|2548.43|2556.17|2548.47|2556.75|2549.05|2542.56|2534.86|1081
1646754900000|2022-03-08 15:55:00|2555.91|2548.21|2563.72|2556.02|2566.39|2558.69|2555.11|2547.41|1116
1646755200000|2022-03-08 16:00:00|2563.76|2556.06|2588.89|2581.19|2589.26|2581.56|2561.94|2554.24|1142
1646755500000|2022-03-08 16:05:00|2588.85|2581.15|2574.38|2566.68|2592.66|2584.96|2571.51|2563.81|1132
1646755800000|2022-03-08 16:10:00|2574.35|2566.65|2575.08|2567.38|2578.68|2570.98|2566.98|2559.28|1093
1646756100000|2022-03-08 16:15:00|2575.15|2567.45|2573.48|2565.78|2578.5|2570.8|2570.29|2562.59|1079
1646756400000|2022-03-08 16:20:00|2573.58|2565.88|2557.54|2549.84|2575.16|2567.46|2556.74|2549.04|1076
1646756700000|2022-03-08 16:25:00|2557.68|2549.98|2538.38|2530.68|2557.72|2550.02|2531.43|2523.73|1146
1646757000000|2022-03-08 16:30:00|2538.42|2530.72|2541.53|2533.83|2542.47|2534.77|2533.54|2525.84|1132
1646757300000|2022-03-08 16:35:00|2541.39|2533.69|2534.7|2527|2545.89|2538.19|2534.54|2526.84|1082
1646757600000|2022-03-08 16:40:00|2534.74|2527.04|2533.69|2525.99|2538.38|2530.68|2530.63|2522.93|1063
1646757900000|2022-03-08 16:45:00|2533.79|2526.09|2546.91|2539.21|2550.19|2542.49|2533.79|2526.09|1083
1646758200000|2022-03-08 16:50:00|2547.03|2539.33|2549.57|2541.87|2551.58|2543.88|2545.2|2537.5|1106
1646758500000|2022-03-08 16:55:00|2549.44|2541.74|2544.54|2536.84|2556.29|2548.59|2543.47|2535.77|1044
1646758800000|2022-03-08 17:00:00|2545.09|2537.39|2556.93|2549.23|2558.87|2551.17|2542.73|2535.03|1064
1646759100000|2022-03-08 17:05:00|2557.05|2549.35|2565.16|2557.46|2570.8|2563.1|2556.5|2548.8|1105
1646759400000|2022-03-08 17:10:00|2565.07|2557.37|2578.63|2570.93|2578.67|2570.97|2564.29|2556.59|1115
1646759700000|2022-03-08 17:15:00|2578.6|2570.9|2604.35|2596.65|2604.44|2596.74|2573.42|2565.72|1129
1646760000000|2022-03-08 17:20:00|2604.27|2596.57|2583.66|2575.96|2606.26|2598.56|2582.63|2574.93|1140
1646760300000|2022-03-08 17:25:00|2583.55|2575.85|2589.03|2581.33|2591.59|2583.89|2572.76|2565.06|1104
1646760600000|2022-03-08 17:30:00|2589.01|2581.31|2600.36|2592.66|2600.39|2592.69|2583.52|2575.82|1128
1646760900000|2022-03-08 17:35:00|2600.41|2592.71|2603.31|2595.61|2603.31|2595.61|2595.9|2588.2|1104
1646761200000|2022-03-08 17:40:00|2603.35|2595.65|2600.57|2592.87|2605.29|2597.59|2594.46|2586.76|1086
1646761500000|2022-03-08 17:45:00|2600.35|2592.65|2599.13|2591.43|2609.78|2602.08|2595.46|2587.76|1089
1646761800000|2022-03-08 17:50:00|2599.2|2591.5|2601.02|2593.32|2601.14|2593.44|2587.65|2579.95|1085
1646762100000|2022-03-08 17:55:00|2600.86|2593.16|2597.28|2589.58|2601.07|2593.37|2596.49|2588.79|992
1646762400000|2022-03-08 18:00:00|2597.25|2589.55|2620.71|2613.01|2624.11|2616.41|2597.25|2589.55|1095
1646762700000|2022-03-08 18:05:00|2620.67|2612.97|2628.64|2620.94|2629.34|2621.64|2617.32|2609.62|1096
1646763000000|2022-03-08 18:10:00|2628.53|2620.83|2618.56|2610.86|2628.87|2621.17|2617.68|2609.98|1097
1646763300000|2022-03-08 18:15:00|2618.49|2610.79|2625.24|2617.54|2626.92|2619.22|2618.46|2610.76|1056
1646763600000|2022-03-08 18:20:00|2625.22|2617.52|2614.15|2606.45|2627.37|2619.67|2613.5|2605.8|1088
1646763900000|2022-03-08 18:25:00|2614.01|2606.31|2602.02|2594.32|2615.33|2607.63|2600.17|2592.47|1087
1646764200000|2022-03-08 18:30:00|2602.17|2594.47|2598.05|2590.35|2602.92|2595.22|2589.16|2581.46|1112
1646764500000|2022-03-08 18:35:00|2598.13|2590.43|2593.16|2585.46|2603.08|2595.38|2590.76|2583.06|1075
1646764800000|2022-03-08 18:40:00|2593.07|2585.37|2587.84|2580.14|2595.01|2587.31|2584.98|2577.28|1073
1646765100000|2022-03-08 18:45:00|2587.83|2580.13|2581.4|2573.7|2591.42|2583.72|2580.18|2572.48|1069
1646765400000|2022-03-08 18:50:00|2581.58|2573.88|2576.16|2568.46|2588.51|2580.81|2576.13|2568.43|1021
1646765700000|2022-03-08 18:55:00|2575.97|2568.27|2574.64|2566.94|2579.35|2571.65|2573.55|2565.85|1051
1646766000000|2022-03-08 19:00:00|2574.59|2566.89|2565.57|2557.87|2575.62|2567.92|2561.96|2554.26|1086
1646766300000|2022-03-08 19:05:00|2565.47|2557.77|2571.19|2563.49|2579.65|2571.95|2561.65|2553.95|1110
1646766600000|2022-03-08 19:10:00|2571.17|2563.47|2573.8|2566.1|2575.81|2568.11|2564.34|2556.64|1035
1646766900000|2022-03-08 19:15:00|2573.83|2566.13|2575.15|2567.45|2576.52|2568.82|2569.83|2562.13|993
1646767200000|2022-03-08 19:20:00|2575.04|2567.34|2570.31|2562.61|2576.65|2568.95|2560.11|2552.41|1063
1646767500000|2022-03-08 19:25:00|2570.41|2562.71|2577.56|2569.86|2577.99|2570.29|2568.14|2560.44|1042
1646767800000|2022-03-08 19:30:00|2577.75|2570.05|2570|2562.3|2581.06|2573.36|2567.61|2559.91|976
1646768100000|2022-03-08 19:35:00|2569.99|2562.29|2575.78|2568.08|2578.91|2571.21|2569.88|2562.18|999
1646768400000|2022-03-08 19:40:00|2575.41|2567.71|2575.97|2568.27|2577.03|2569.33|2571.3|2563.6|945
1646768700000|2022-03-08 19:45:00|2575.95|2568.25|2587.91|2580.21|2588.64|2580.94|2575.95|2568.25|1060
1646769000000|2022-03-08 19:50:00|2587.76|2580.06|2580.69|2572.99|2588.29|2580.59|2580.04|2572.34|1029
1646769300000|2022-03-08 19:55:00|2580.72|2573.02|2583.91|2576.21|2585.5|2577.8|2580.71|2573.01|990
1646769600000|2022-03-08 20:00:00|2584|2576.3|2591.38|2583.68|2593.32|2585.62|2583.03|2575.33|782
1646769900000|2022-03-08 20:05:00|2590.36|2582.66|2588.72|2581.02|2591.81|2584.11|2587.57|2579.87|646
1646770200000|2022-03-08 20:10:00|2588.65|2580.95|2586.68|2578.98|2590.66|2582.96|2577.96|2570.26|789
1646770500000|2022-03-08 20:15:00|2586.32|2578.62|2583.14|2575.44|2587.7|2580|2579.24|2571.54|769
1646770800000|2022-03-08 20:20:00|2583.15|2575.45|2580.76|2573.06|2583.62|2575.92|2574.37|2566.67|824
1646771100000|2022-03-08 20:25:00|2580.78|2573.08|2570.59|2562.89|2581.28|2573.58|2570.36|2562.66|830
1646771400000|2022-03-08 20:30:00|2570.68|2562.98|2568.92|2561.22|2571.87|2564.17|2566.29|2558.59|604
1646771700000|2022-03-08 20:35:00|2568.99|2561.29|2571.97|2564.27|2571.97|2564.27|2565.07|2557.37|672
1646772000000|2022-03-08 20:40:00|2571.98|2564.28|2558.72|2551.02|2572.53|2564.83|2558.46|2550.76|867
1646772300000|2022-03-08 20:45:00|2558.37|2550.67|2562.33|2554.63|2565.89|2558.19|2555.25|2547.55|957
1646772600000|2022-03-08 20:50:00|2562.27|2554.57|2564.48|2556.78|2570.9|2563.2|2562.11|2554.41|1053
1646772900000|2022-03-08 20:55:00|2564.46|2556.76|2557.08|2549.38|2565.47|2557.77|2554.14|2546.44|1012
1646773200000|2022-03-08 21:00:00|2557.07|2549.37|2560.82|2553.12|2563.32|2555.62|2554.42|2546.72|957
1646773500000|2022-03-08 21:05:00|2560.87|2553.17|2558.76|2551.06|2562.6|2554.9|2556|2548.3|885
1646773800000|2022-03-08 21:10:00|2558.74|2551.04|2555.97|2548.27|2560.68|2552.98|2554.03|2546.33|899
1646774100000|2022-03-08 21:15:00|2555.89|2548.19|2559.15|2551.45|2563.31|2555.61|2553.15|2545.45|875
1646774400000|2022-03-08 21:20:00|2559.14|2551.44|2563.12|2555.42|2563.22|2555.52|2557.78|2550.08|811
1646774700000|2022-03-08 21:25:00|2563.11|2555.41|2564.18|2556.48|2567.78|2560.08|2562.4|2554.7|701
1646775000000|2022-03-08 21:30:00|2564.24|2556.54|2559.84|2552.14|2564.35|2556.65|2558.52|2550.82|742
1646775300000|2022-03-08 21:35:00|2560.18|2552.48|2554.51|2546.81|2560.83|2553.13|2554.46|2546.76|950
1646775600000|2022-03-08 21:40:00|2554.48|2546.78|2559.33|2551.63|2563.5|2555.8|2554.47|2546.77|929
1646775900000|2022-03-08 21:45:00|2559.34|2551.64|2561.29|2553.59|2562.54|2554.84|2557.95|2550.25|811
1646776200000|2022-03-08 21:50:00|2561.44|2553.74|2562.74|2555.04|2565.67|2557.97|2560.87|2553.17|828
1646776500000|2022-03-08 21:55:00|2562.71|2555.01|2563.23|2555.53|2566.27|2558.57|2560.09|2552.39|761
1646776800000|2022-03-08 22:00:00|2563.24|2555.54|2568.32|2560.62|2568.45|2560.75|2561.52|2553.82|729
1646777100000|2022-03-08 22:05:00|2568.4|2560.7|2568.47|2560.77|2569.8|2562.1|2565.97|2558.27|588
1646777400000|2022-03-08 22:10:00|2568.38|2560.68|2566.56|2558.86|2568.86|2561.16|2565.36|2557.66|517
1646777700000|2022-03-08 22:15:00|2566.51|2558.81|2570.71|2563.01|2570.77|2563.07|2565.27|2557.57|622
1646778000000|2022-03-08 22:20:00|2570.77|2563.07|2574.48|2566.78|2576.44|2568.74|2570.66|2562.96|824
1646778300000|2022-03-08 22:25:00|2574.49|2566.79|2575.98|2568.28|2576.73|2569.03|2574.22|2566.52|718
1646778600000|2022-03-08 22:30:00|2576|2568.3|2572.78|2565.08|2578.63|2570.93|2571.94|2564.24|737
1646778900000|2022-03-08 22:35:00|2572.3|2564.6|2576.09|2568.39|2576.31|2568.61|2571.91|2564.21|696
1646779200000|2022-03-08 22:40:00|2576.1|2568.4|2572.86|2565.16|2576.1|2568.4|2572.82|2565.12|732
1646779500000|2022-03-08 22:45:00|2572.87|2565.17|2577.95|2570.25|2578.02|2570.32|2571.53|2563.83|845
1646779800000|2022-03-08 22:50:00|2577.97|2570.27|2575.35|2567.65|2578.04|2570.34|2575.25|2567.55|771
1646780100000|2022-03-08 22:55:00|2575.36|2567.66|2573.87|2566.17|2576.76|2569.06|2570.74|2563.04|846
1646780400000|2022-03-08 23:00:00|2573.79|2566.09|2578.22|2570.52|2581.8|2574.1|2570.1|2562.4|1009
1646780700000|2022-03-08 23:05:00|2577.87|2570.17|2580.16|2572.46|2580.97|2573.27|2574.53|2566.83|860
1646781000000|2022-03-08 23:10:00|2580.14|2572.44|2580.75|2573.05|2581.76|2574.06|2577.66|2569.96|906
1646781300000|2022-03-08 23:15:00|2580.8|2573.1|2581.15|2573.45|2581.24|2573.54|2578.86|2571.16|828
1646781600000|2022-03-08 23:20:00|2581.23|2573.53|2582.73|2575.03|2582.73|2575.03|2579.48|2571.78|768
1646781900000|2022-03-08 23:25:00|2582.85|2575.15|2586.54|2578.84|2586.68|2578.98|2581.27|2573.57|818
1646782200000|2022-03-08 23:30:00|2586.48|2578.78|2584.54|2576.84|2590.6|2582.9|2584.04|2576.34|784
1646782500000|2022-03-08 23:35:00|2584.64|2576.94|2582.12|2574.42|2586.1|2578.4|2581.65|2573.95|765
1646782800000|2022-03-08 23:40:00|2582.11|2574.41|2584.55|2576.85|2584.77|2577.07|2579.49|2571.79|859
1646783100000|2022-03-08 23:45:00|2584.51|2576.81|2578.71|2571.01|2585.9|2578.2|2578.31|2570.61|853
1646783400000|2022-03-08 23:50:00|2578.7|2571|2579.66|2571.96|2580.5|2572.8|2575.96|2568.26|867
1646783700000|2022-03-08 23:55:00|2579.63|2571.93|2581.15|2573.45|2582.87|2575.17|2578.97|2571.27|836
1646784000000|2022-03-09 00:00:00|2581.07|2573.37|2576.62|2568.92|2592.05|2584.35|2575.77|2568.07|1002
1646784300000|2022-03-09 00:05:00|2576.65|2568.95|2582.69|2574.99|2585.69|2577.99|2576.65|2568.95|1029
1646784600000|2022-03-09 00:10:00|2582.55|2574.85|2577.62|2569.92|2583.17|2575.47|2572.19|2564.49|967
1646784900000|2022-03-09 00:15:00|2577.54|2569.84|2584.65|2576.95|2585.28|2577.58|2577.54|2569.84|947
1646785200000|2022-03-09 00:20:00|2584.77|2577.07|2583.84|2576.14|2586.2|2578.5|2581.86|2574.16|909
1646785500000|2022-03-09 00:25:00|2583.83|2576.13|2583.94|2576.24|2587.79|2580.09|2583.56|2575.86|837
1646785800000|2022-03-09 00:30:00|2583.89|2576.19|2578.61|2570.91|2587.07|2579.37|2577.92|2570.22|954
1646786100000|2022-03-09 00:35:00|2578.59|2570.89|2575.47|2567.77|2580.13|2572.43|2575.46|2567.76|886
1646786400000|2022-03-09 00:40:00|2575.5|2567.8|2583.53|2575.83|2583.69|2575.99|2575.5|2567.8|880
1646786700000|2022-03-09 00:45:00|2583.52|2575.82|2590.39|2582.69|2592.94|2585.24|2582.26|2574.56|977
1646787000000|2022-03-09 00:50:00|2590.34|2582.64|2588.68|2580.98|2594|2586.3|2588.57|2580.87|947
1646787300000|2022-03-09 00:55:00|2588.71|2581.01|2592.57|2584.87|2593.93|2586.23|2588.64|2580.94|915
1646787600000|2022-03-09 01:00:00|2592.62|2584.92|2593.3|2585.6|2600.39|2592.69|2592.6|2584.9|957
1646787900000|2022-03-09 01:05:00|2593.28|2585.58|2596.87|2589.17|2597.11|2589.41|2592.41|2584.71|987
1646788200000|2022-03-09 01:10:00|2596.92|2589.22|2601.34|2593.64|2603|2595.3|2595.63|2587.93|1009
1646788500000|2022-03-09 01:15:00|2600.89|2593.19|2592.59|2584.89|2601.06|2593.36|2592.1|2584.4|1035
1646788800000|2022-03-09 01:20:00|2592.56|2584.86|2593.91|2586.21|2594.38|2586.68|2590.86|2583.16|950
1646789100000|2022-03-09 01:25:00|2593.93|2586.23|2610.08|2602.38|2612.3|2604.6|2592.89|2585.19|1001
1646789400000|2022-03-09 01:30:00|2610.07|2602.37|2622.49|2614.79|2629|2621.3|2609.59|2601.89|1070
1646789700000|2022-03-09 01:35:00|2622.53|2614.83|2617.97|2610.27|2625.58|2617.88|2617.97|2610.27|1037
1646790000000|2022-03-09 01:40:00|2617.96|2610.26|2618.12|2610.42|2619.9|2612.2|2615.74|2608.04|987
1646790300000|2022-03-09 01:45:00|2618.11|2610.41|2624.12|2616.42|2628.81|2621.11|2617.74|2610.04|1003
1646790600000|2022-03-09 01:50:00|2624.17|2616.47|2617.73|2610.03|2624.17|2616.47|2616.99|2609.29|992
1646790900000|2022-03-09 01:55:00|2617.72|2610.02|2623.63|2615.93|2624.12|2616.42|2616.77|2609.07|961
1646791200000|2022-03-09 02:00:00|2623.69|2615.99|2615.54|2607.84|2627.01|2619.31|2614.06|2606.36|1001
1646791500000|2022-03-09 02:05:00|2615.58|2607.88|2612.25|2604.55|2615.66|2607.96|2611.64|2603.94|896
1646791800000|2022-03-09 02:10:00|2612.29|2604.59|2624.17|2616.47|2624.64|2616.94|2611.71|2604.01|1028
1646792100000|2022-03-09 02:15:00|2624.05|2616.35|2618.47|2610.77|2624.05|2616.35|2616.45|2608.75|951
1646792400000|2022-03-09 02:20:00|2618.44|2610.74|2620.93|2613.23|2622.49|2614.79|2616.75|2609.05|910
1646792700000|2022-03-09 02:25:00|2620.94|2613.24|2625.27|2617.57|2626.63|2618.93|2619.71|2612.01|1027
1646793000000|2022-03-09 02:30:00|2625.16|2617.46|2637.04|2629.34|2637.5|2629.8|2621.84|2614.14|959
1646793300000|2022-03-09 02:35:00|2636.09|2628.39|2629.42|2621.72|2638.65|2630.95|2628.68|2620.98|1006
1646793600000|2022-03-09 02:40:00|2629.45|2621.75|2627.81|2620.11|2632.13|2624.43|2626.68|2618.98|973
1646793900000|2022-03-09 02:45:00|2627.64|2619.94|2630.59|2622.89|2631.47|2623.77|2626.9|2619.2|1000
1646794200000|2022-03-09 02:50:00|2630.6|2622.9|2628.97|2621.27|2634.04|2626.34|2620.93|2613.23|1042
1646794500000|2022-03-09 02:55:00|2629.27|2621.57|2625.5|2617.8|2631.19|2623.49|2624.77|2617.07|1044
1646794800000|2022-03-09 03:00:00|2625.41|2617.71|2624.21|2616.51|2628.59|2620.89|2622.95|2615.25|968
1646795100000|2022-03-09 03:05:00|2624.23|2616.53|2629.79|2622.09|2632.19|2624.49|2622.44|2614.74|996
1646795400000|2022-03-09 03:10:00|2629.8|2622.1|2634.44|2626.74|2634.54|2626.84|2628.89|2621.19|989
1646795700000|2022-03-09 03:15:00|2634.21|2626.51|2632.65|2624.95|2636.88|2629.18|2631.06|2623.36|1002
1646796000000|2022-03-09 03:20:00|2632.74|2625.04|2648.36|2640.66|2649.75|2642.05|2632.55|2624.85|1061
1646796300000|2022-03-09 03:25:00|2648.58|2640.88|2667.15|2659.45|2669.26|2661.56|2648.58|2640.88|1134
1646796600000|2022-03-09 03:30:00|2667.17|2659.47|2686.82|2679.12|2689.84|2682.14|2667.12|2659.42|1148
1646796900000|2022-03-09 03:35:00|2686.47|2678.77|2690.5|2682.8|2693.48|2685.78|2683.25|2675.55|1110
1646797200000|2022-03-09 03:40:00|2690.3|2682.6|2693.51|2685.81|2695.61|2687.91|2687.18|2679.48|984
1646797500000|2022-03-09 03:45:00|2693.53|2685.83|2699.38|2691.68|2700.17|2692.47|2690.23|2682.53|1037
1646797800000|2022-03-09 03:50:00|2699.39|2691.69|2713.86|2706.16|2717.22|2709.52|2699.09|2691.39|1109
1646798100000|2022-03-09 03:55:00|2714.01|2706.31|2703.12|2695.42|2721.26|2713.56|2701.13|2693.43|1093
1646798400000|2022-03-09 04:00:00|2703.27|2695.57|2715.45|2707.75|2718.15|2710.45|2703.17|2695.47|1133
1646798700000|2022-03-09 04:05:00|2715.55|2707.85|2707.3|2699.6|2715.68|2707.98|2703.75|2696.05|1073
1646799000000|2022-03-09 04:10:00|2706.99|2699.29|2715.19|2707.49|2718.15|2710.45|2706.03|2698.33|1094
1646799300000|2022-03-09 04:15:00|2715.18|2707.48|2713.91|2706.21|2716.27|2708.57|2709|2701.3|1057
1646799600000|2022-03-09 04:20:00|2713.89|2706.19|2733.34|2725.64|2733.34|2725.64|2712.95|2705.25|986
1646799900000|2022-03-09 04:25:00|2733.67|2725.97|2720.14|2712.44|2734.42|2726.72|2716.35|2708.65|1086
1646800200000|2022-03-09 04:30:00|2720.16|2712.46|2719|2711.3|2722.59|2714.89|2717.01|2709.31|1033
1646800500000|2022-03-09 04:35:00|2719.55|2711.85|2715|2707.3|2720.61|2712.91|2714.21|2706.51|956
1646800800000|2022-03-09 04:40:00|2714.9|2707.2|2718.61|2710.91|2719.53|2711.83|2714.28|2706.58|918
1646801100000|2022-03-09 04:45:00|2718.59|2710.89|2716.67|2708.97|2720.27|2712.57|2715.15|2707.45|943
1646801400000|2022-03-09 04:50:00|2716.68|2708.98|2720.2|2712.5|2720.44|2712.74|2716.31|2708.61|936
1646801700000|2022-03-09 04:55:00|2720.11|2712.41|2723.31|2715.61|2723.75|2716.05|2718.3|2710.6|889
1646802000000|2022-03-09 05:00:00|2723.3|2715.6|2724.5|2716.8|2726.02|2718.32|2720.01|2712.31|1003
1646802300000|2022-03-09 05:05:00|2724.28|2716.58|2724.28|2716.58|2729.28|2721.58|2723.56|2715.86|861
1646802600000|2022-03-09 05:10:00|2724.25|2716.55|2723.16|2715.46|2725.55|2717.85|2721.7|2714|959
1646802900000|2022-03-09 05:15:00|2723.09|2715.39|2714.1|2706.4|2723.12|2715.42|2713.42|2705.72|1019
1646803200000|2022-03-09 05:20:00|2714.01|2706.31|2715.96|2708.26|2717.51|2709.81|2712.7|2705|939
1646803500000|2022-03-09 05:25:00|2715.98|2708.28|2720.1|2712.4|2720.83|2713.13|2715.12|2707.42|872
1646803800000|2022-03-09 05:30:00|2720.09|2712.39|2717.56|2709.86|2720.64|2712.94|2715.65|2707.95|945
1646804100000|2022-03-09 05:35:00|2717.8|2710.1|2717.01|2709.31|2719.3|2711.6|2715.28|2707.58|931
1646804400000|2022-03-09 05:40:00|2717.15|2709.45|2712.97|2705.27|2717.56|2709.86|2710.18|2702.48|994
1646804700000|2022-03-09 05:45:00|2713.15|2705.45|2711.71|2704.01|2714.1|2706.4|2709.99|2702.29|953
1646805000000|2022-03-09 05:50:00|2711.67|2703.97|2715.12|2707.42|2715.57|2707.87|2710.74|2703.04|884
1646805300000|2022-03-09 05:55:00|2715.13|2707.43|2718.98|2711.28|2719.31|2711.61|2710.7|2703|915
1646805600000|2022-03-09 06:00:00|2718.93|2711.23|2716.53|2708.83|2720.99|2713.29|2715.78|2708.08|971
1646805900000|2022-03-09 06:05:00|2716.54|2708.84|2717.6|2709.9|2719.85|2712.15|2715.35|2707.65|806
1646806200000|2022-03-09 06:10:00|2717.63|2709.93|2717.01|2709.31|2720.31|2712.61|2717|2709.3|896
1646806500000|2022-03-09 06:15:00|2717.1|2709.4|2717.16|2709.46|2719.78|2712.08|2716.36|2708.66|794
1646806800000|2022-03-09 06:20:00|2717.18|2709.48|2714.88|2707.18|2718.08|2710.38|2714.39|2706.69|844
1646807100000|2022-03-09 06:25:00|2714.99|2707.29|2712.44|2704.74|2715.05|2707.35|2710.78|2703.08|836
1646807400000|2022-03-09 06:30:00|2712.55|2704.85|2714.67|2706.97|2715.24|2707.54|2710.34|2702.64|832
1646807700000|2022-03-09 06:35:00|2714.69|2706.99|2721.87|2714.17|2724.2|2716.5|2714.45|2706.75|919
1646808000000|2022-03-09 06:40:00|2721.9|2714.2|2723.11|2715.41|2725.66|2717.96|2720.95|2713.25|782
1646808300000|2022-03-09 06:45:00|2723.18|2715.48|2722.37|2714.67|2723.86|2716.16|2720.22|2712.52|821
1646808600000|2022-03-09 06:50:00|2722.35|2714.65|2726.35|2718.65|2729.92|2722.22|2721.96|2714.26|794
1646808900000|2022-03-09 06:55:00|2726.23|2718.53|2725.51|2717.81|2730.95|2723.25|2724.29|2716.59|920
1646809200000|2022-03-09 07:00:00|2725.37|2717.67|2724.79|2717.09|2726.54|2718.84|2721.73|2714.03|816
1646809500000|2022-03-09 07:05:00|2724.81|2717.11|2727.51|2719.81|2727.76|2720.06|2724.47|2716.77|782
1646809800000|2022-03-09 07:10:00|2727.54|2719.84|2724.6|2716.9|2728.37|2720.67|2723.87|2716.17|767
1646810100000|2022-03-09 07:15:00|2725.04|2717.34|2729.29|2721.59|2729.65|2721.95|2725.04|2717.34|761
1646810400000|2022-03-09 07:20:00|2729.28|2721.58|2731.82|2724.12|2732.51|2724.81|2728.87|2721.17|770
1646810700000|2022-03-09 07:25:00|2731.83|2724.13|2741.54|2733.84|2748.05|2740.35|2731.39|2723.69|1036
1646811000000|2022-03-09 07:30:00|2741.55|2733.85|2741.71|2734.01|2744.74|2737.04|2738.95|2731.25|954
1646811300000|2022-03-09 07:35:00|2741.53|2733.83|2745.3|2737.6|2745.75|2738.05|2740.27|2732.57|913
1646811600000|2022-03-09 07:40:00|2745.34|2737.64|2747.87|2740.17|2748.16|2740.46|2742.39|2734.69|1003
1646811900000|2022-03-09 07:45:00|2747.05|2739.35|2745.94|2738.24|2747.98|2740.28|2744|2736.3|828
1646812200000|2022-03-09 07:50:00|2745.82|2738.12|2745.9|2738.2|2747.67|2739.97|2742.19|2734.49|919
1646812500000|2022-03-09 07:55:00|2745.91|2738.21|2750.3|2742.6|2751.67|2743.97|2745.29|2737.59|945
1646812800000|2022-03-09 08:00:00|2750.34|2742.64|2738.86|2731.16|2759.28|2751.58|2738.86|2731.16|1070
1646813100000|2022-03-09 08:05:00|2739.37|2731.67|2740.73|2733.03|2745.46|2737.76|2728.08|2720.38|1105
1646813400000|2022-03-09 08:10:00|2740.57|2732.87|2739.59|2731.89|2743.43|2735.73|2736.63|2728.93|1028
1646813700000|2022-03-09 08:15:00|2739.64|2731.94|2734.39|2726.69|2739.66|2731.96|2732.64|2724.94|1045
1646814000000|2022-03-09 08:20:00|2734.4|2726.7|2734.22|2726.52|2737.02|2729.32|2733.95|2726.25|951
1646814300000|2022-03-09 08:25:00|2734.24|2726.54|2735.89|2728.19|2736.77|2729.07|2731.43|2723.73|980
1646814600000|2022-03-09 08:30:00|2735.93|2728.23|2737.32|2729.62|2738.96|2731.26|2734.75|2727.05|977
1646814900000|2022-03-09 08:35:00|2737.25|2729.55|2743.11|2735.41|2744.84|2737.14|2736.89|2729.19|988
1646815200000|2022-03-09 08:40:00|2743.06|2735.36|2749.49|2741.79|2756.8|2749.1|2742.34|2734.64|1032
1646815500000|2022-03-09 08:45:00|2749.48|2741.78|2762.05|2754.35|2764.71|2757.01|2743.84|2736.14|1113
1646815800000|2022-03-09 08:50:00|2762.04|2754.34|2776.48|2768.78|2778.02|2770.32|2760.22|2752.52|1112
1646816100000|2022-03-09 08:55:00|2776.86|2769.16|2761.01|2753.31|2777.38|2769.68|2760.27|2752.57|1064
1646816400000|2022-03-09 09:00:00|2760.73|2753.03|2763.66|2755.96|2765.26|2757.56|2759.01|2751.31|1046
1646816700000|2022-03-09 09:05:00|2763.54|2755.84|2761.31|2753.61|2763.54|2755.84|2756.21|2748.51|948
1646817000000|2022-03-09 09:10:00|2761.29|2753.59|2762.08|2754.38|2762.47|2754.77|2758.76|2751.06|894
1646817300000|2022-03-09 09:15:00|2762.11|2754.41|2760.48|2752.78|2762.69|2754.99|2757.81|2750.11|899
1646817600000|2022-03-09 09:20:00|2760.5|2752.8|2768.79|2761.09|2771.8|2764.1|2759.25|2751.55|894
1646817900000|2022-03-09 09:25:00|2768.78|2761.08|2768.8|2761.1|2769.92|2762.22|2766.26|2758.56|890
1646818200000|2022-03-09 09:30:00|2768.9|2761.2|2758.84|2751.14|2769.18|2761.48|2758.84|2751.14|942
1646818500000|2022-03-09 09:35:00|2758.78|2751.08|2766.11|2758.41|2766.15|2758.45|2756.6|2748.9|959
1646818800000|2022-03-09 09:40:00|2765.97|2758.27|2765.91|2758.21|2767.26|2759.56|2763.85|2756.15|940
1646819100000|2022-03-09 09:45:00|2765.92|2758.22|2761.07|2753.37|2771.53|2763.83|2760.59|2752.89|965
1646819400000|2022-03-09 09:50:00|2760.97|2753.27|2760.62|2752.92|2762.4|2754.7|2758.63|2750.93|864
1646819700000|2022-03-09 09:55:00|2760.54|2752.84|2758.89|2751.19|2761.57|2753.87|2757.73|2750.03|811
1646820000000|2022-03-09 10:00:00|2758.84|2751.14|2757.56|2749.86|2759.47|2751.77|2754.9|2747.2|886
1646820300000|2022-03-09 10:05:00|2757.61|2749.91|2760.27|2752.57|2762.75|2755.05|2757.04|2749.34|899
1646820600000|2022-03-09 10:10:00|2760.28|2752.58|2763.49|2755.79|2764.57|2756.87|2759.62|2751.92|791
1646820900000|2022-03-09 10:15:00|2763.48|2755.78|2757.09|2749.39|2764.23|2756.53|2756.72|2749.02|861
1646821200000|2022-03-09 10:20:00|2757.02|2749.32|2754.53|2746.83|2757.26|2749.56|2751.91|2744.21|887
1646821500000|2022-03-09 10:25:00|2754.52|2746.82|2754.09|2746.39|2755.87|2748.17|2752.57|2744.87|863
1646821800000|2022-03-09 10:30:00|2754.29|2746.59|2753.45|2745.75|2755.69|2747.99|2753.19|2745.49|818
1646822100000|2022-03-09 10:35:00|2753.47|2745.77|2753.92|2746.22|2755.21|2747.51|2753.12|2745.42|792
1646822400000|2022-03-09 10:40:00|2753.75|2746.05|2755.37|2747.67|2756.13|2748.43|2748.76|2741.06|714
1646822700000|2022-03-09 10:45:00|2755.42|2747.72|2757.9|2750.2|2758.36|2750.66|2753.09|2745.39|754
1646823000000|2022-03-09 10:50:00|2757.91|2750.21|2758.39|2750.69|2760.38|2752.68|2754.06|2746.36|657
1646823300000|2022-03-09 10:55:00|2758.44|2750.74|2761.33|2753.63|2764.31|2756.61|2757.7|2750|832
1646823600000|2022-03-09 11:00:00|2761.4|2753.7|2765.93|2758.23|2767.89|2760.19|2761.34|2753.64|906
1646823900000|2022-03-09 11:05:00|2765.94|2758.24|2758.06|2750.36|2767.23|2759.53|2757.62|2749.92|996
1646824200000|2022-03-09 11:10:00|2758.57|2750.87|2757.41|2749.71|2761.21|2753.51|2752.3|2744.6|1020
1646824500000|2022-03-09 11:15:00|2757.14|2749.44|2760.44|2752.74|2763.65|2755.95|2756.77|2749.07|910
1646824800000|2022-03-09 11:20:00|2760.28|2752.58|2759.61|2751.91|2763.44|2755.74|2758.99|2751.29|949
1646825100000|2022-03-09 11:25:00|2759.62|2751.92|2753.53|2745.83|2760.02|2752.32|2752.71|2745.01|904
1646825400000|2022-03-09 11:30:00|2753.07|2745.37|2755.64|2747.94|2756.9|2749.2|2752.89|2745.19|864
1646825700000|2022-03-09 11:35:00|2755.56|2747.86|2745.75|2738.05|2756.85|2749.15|2745.55|2737.85|875
1646826000000|2022-03-09 11:40:00|2745.68|2737.98|2747.76|2740.06|2749.6|2741.9|2744.6|2736.9|843
1646826300000|2022-03-09 11:45:00|2747.77|2740.07|2748.56|2740.86|2748.56|2740.86|2745.74|2738.04|873
1646826600000|2022-03-09 11:50:00|2749.2|2741.5|2751.48|2743.78|2752.7|2745|2748.86|2741.16|840
1646826900000|2022-03-09 11:55:00|2751.38|2743.68|2749.65|2741.95|2752.1|2744.4|2747.42|2739.72|865
1646827200000|2022-03-09 12:00:00|2749.7|2742|2755.56|2747.86|2756.3|2748.6|2749.48|2741.78|907
1646827500000|2022-03-09 12:05:00|2755.57|2747.87|2760.5|2752.8|2761.47|2753.77|2753.96|2746.26|806
1646827800000|2022-03-09 12:10:00|2760.51|2752.81|2757.84|2750.14|2760.56|2752.86|2757.27|2749.57|936
1646828100000|2022-03-09 12:15:00|2757.85|2750.15|2761.9|2754.2|2763.91|2756.21|2755.55|2747.85|964
1646828400000|2022-03-09 12:20:00|2762.03|2754.33|2764.57|2756.87|2765.03|2757.33|2760.93|2753.23|887
1646828700000|2022-03-09 12:25:00|2764.54|2756.84|2767.05|2759.35|2769.06|2761.36|2761.85|2754.15|976
1646829000000|2022-03-09 12:30:00|2767.17|2759.47|2767.04|2759.34|2768.9|2761.2|2763.15|2755.45|831
1646829300000|2022-03-09 12:35:00|2767.03|2759.33|2749.71|2742.01|2772.28|2764.58|2748.21|2740.51|1070
1646829600000|2022-03-09 12:40:00|2749.63|2741.93|2737.21|2729.51|2751.5|2743.8|2734.87|2727.17|1104
1646829900000|2022-03-09 12:45:00|2737.18|2729.48|2747.06|2739.36|2750.38|2742.68|2733.75|2726.05|1093
1646830200000|2022-03-09 12:50:00|2746.96|2739.26|2747.89|2740.19|2748.22|2740.52|2744.62|2736.92|985
1646830500000|2022-03-09 12:55:00|2747.91|2740.21|2744.33|2736.63|2748.88|2741.18|2742.32|2734.62|1000
1646830800000|2022-03-09 13:00:00|2744.09|2736.39|2740.34|2732.64|2747.48|2739.78|2740.2|2732.5|1025
1646831100000|2022-03-09 13:05:00|2740.27|2732.57|2739.47|2731.77|2741.52|2733.82|2738.07|2730.37|944
1646831400000|2022-03-09 13:10:00|2739.65|2731.95|2740.69|2732.99|2742.85|2735.15|2738.78|2731.08|955
1646831700000|2022-03-09 13:15:00|2740.71|2733.01|2743.63|2735.93|2744.26|2736.56|2734.06|2726.36|980
1646832000000|2022-03-09 13:20:00|2743.62|2735.92|2741.25|2733.55|2747.92|2740.22|2738.76|2731.06|1033
1646832300000|2022-03-09 13:25:00|2741.09|2733.39|2740.49|2732.79|2745.21|2737.51|2739.9|2732.2|842
1646832600000|2022-03-09 13:30:00|2740.52|2732.82|2737.52|2729.82|2743.93|2736.23|2737.5|2729.8|956
1646832900000|2022-03-09 13:35:00|2737.54|2729.84|2735.56|2727.86|2740.62|2732.92|2734.55|2726.85|898
1646833200000|2022-03-09 13:40:00|2735.55|2727.85|2725.54|2717.84|2736.55|2728.85|2725.03|2717.33|1046
1646833500000|2022-03-09 13:45:00|2725.48|2717.78|2727.87|2720.17|2733.91|2726.21|2722.4|2714.7|1039
1646833800000|2022-03-09 13:50:00|2728.01|2720.31|2724.34|2716.64|2728.28|2720.58|2715.77|2708.07|1050
1646834100000|2022-03-09 13:55:00|2724.33|2716.63|2731.15|2723.45|2733.53|2725.83|2723.24|2715.54|999
1646834400000|2022-03-09 14:00:00|2731.17|2723.47|2734.79|2727.09|2736.01|2728.31|2729.38|2721.68|959
1646834700000|2022-03-09 14:05:00|2734.67|2726.97|2748.7|2741|2751.71|2744.01|2732.52|2724.82|1051
1646835000000|2022-03-09 14:10:00|2748.68|2740.98|2741.06|2733.36|2751.06|2743.36|2740.8|2733.1|1099
1646835300000|2022-03-09 14:15:00|2741.16|2733.46|2738.98|2731.28|2745.12|2737.42|2736.68|2728.98|1071
1646835600000|2022-03-09 14:20:00|2738.99|2731.29|2742.1|2734.4|2742.43|2734.73|2738.59|2730.89|1016
1646835900000|2022-03-09 14:25:00|2742.12|2734.42|2741.61|2733.91|2745.71|2738.01|2741.61|2733.91|995
1646836200000|2022-03-09 14:30:00|2741.95|2734.25|2739.88|2732.18|2747.94|2740.24|2734.45|2726.75|1133
1646836500000|2022-03-09 14:35:00|2739.73|2732.03|2742.75|2735.05|2745.6|2737.9|2735.22|2727.52|824
1646836800000|2022-03-09 14:40:00|2743.23|2735.53|2743.04|2735.34|2749.06|2741.36|2739.04|2731.34|795
1646837100000|2022-03-09 14:45:00|2742.84|2735.14|2740.22|2732.52|2748.75|2741.05|2738.02|2730.32|798
1646837400000|2022-03-09 14:50:00|2740.29|2732.59|2737.1|2729.4|2744.4|2736.7|2735.14|2727.44|798
1646837700000|2022-03-09 14:55:00|2737.06|2729.36|2743.25|2735.55|2745.46|2737.76|2733.58|2725.88|791
1646838000000|2022-03-09 15:00:00|2743.36|2735.66|2746.73|2739.03|2749.9|2742.2|2740.85|2733.15|779
1646838300000|2022-03-09 15:05:00|2746.88|2739.18|2743.02|2735.32|2747.57|2739.87|2741.83|2734.13|775
1646838600000|2022-03-09 15:10:00|2743.39|2735.69|2745.61|2737.91|2746.71|2739.01|2742.5|2734.8|752
1646838900000|2022-03-09 15:15:00|2745.42|2737.72|2742.61|2734.91|2748.38|2740.68|2739.32|2731.62|747
1646839200000|2022-03-09 15:20:00|2742.62|2734.92|2744.76|2737.06|2745.28|2737.58|2739.46|2731.76|760
1646839500000|2022-03-09 15:25:00|2744.75|2737.05|2745.51|2737.81|2746.09|2738.39|2739.47|2731.77|772
1646839800000|2022-03-09 15:30:00|2745.4|2737.7|2745.24|2737.54|2747.28|2739.58|2743.23|2735.53|750
1646840100000|2022-03-09 15:35:00|2745.25|2737.55|2745.69|2737.99|2747.34|2739.64|2743.48|2735.78|735
1646840400000|2022-03-09 15:40:00|2745.56|2737.86|2764.31|2756.61|2768.05|2760.35|2744.98|2737.28|776
1646840700000|2022-03-09 15:45:00|2764.33|2756.63|2761.06|2753.36|2769.93|2762.23|2760.14|2752.44|793
1646841000000|2022-03-09 15:50:00|2760.96|2753.26|2751.64|2743.94|2763.74|2756.04|2746.81|2739.11|764
1646841300000|2022-03-09 15:55:00|2751.74|2744.04|2762.37|2754.67|2766.55|2758.85|2751.6|2743.9|776
1646841600000|2022-03-09 16:00:00|2762.41|2754.71|2757.36|2749.66|2764.09|2756.39|2753.92|2746.22|797
1646841900000|2022-03-09 16:05:00|2757.35|2749.65|2752.42|2744.72|2759.93|2752.23|2750.51|2742.81|791
1646842200000|2022-03-09 16:10:00|2752.44|2744.74|2749.6|2741.9|2754.36|2746.66|2745.23|2737.53|965
1646842500000|2022-03-09 16:15:00|2749.58|2741.88|2753.36|2745.66|2754.06|2746.36|2745.61|2737.91|1034
1646842800000|2022-03-09 16:20:00|2753.2|2745.5|2752.04|2744.34|2754.79|2747.09|2748.41|2740.71|1002
1646843100000|2022-03-09 16:25:00|2751.96|2744.26|2751.19|2743.49|2756.96|2749.26|2749.33|2741.63|1062
1646843400000|2022-03-09 16:30:00|2751.34|2743.64|2759.4|2751.7|2759.4|2751.7|2748.7|2741|1035
1646843700000|2022-03-09 16:35:00|2759.46|2751.76|2754.27|2746.57|2764.18|2756.48|2751.66|2743.96|1061
1646844000000|2022-03-09 16:40:00|2754.04|2746.34|2753.43|2745.73|2757.88|2750.18|2753.18|2745.48|1031
1646844300000|2022-03-09 16:45:00|2753.44|2745.74|2752.14|2744.44|2754.05|2746.35|2748.99|2741.29|1038
1646844600000|2022-03-09 16:50:00|2752.06|2744.36|2750.3|2742.6|2753.54|2745.84|2746.1|2738.4|1047
1646844900000|2022-03-09 16:55:00|2750.27|2742.57|2751.04|2743.34|2752.9|2745.2|2749.51|2741.81|1027
1646845200000|2022-03-09 17:00:00|2751.1|2743.4|2753.76|2746.06|2755.41|2747.71|2749.05|2741.35|1002
1646845500000|2022-03-09 17:05:00|2753.95|2746.25|2752.38|2744.68|2755.93|2748.23|2748.91|2741.21|944
1646845800000|2022-03-09 17:10:00|2752.36|2744.66|2751.29|2743.59|2753.46|2745.76|2749.17|2741.47|985
1646846100000|2022-03-09 17:15:00|2751.31|2743.61|2751.14|2743.44|2754.01|2746.31|2748.86|2741.16|981
1646846400000|2022-03-09 17:20:00|2751.21|2743.51|2745.1|2737.4|2751.36|2743.66|2739.63|2731.93|1034
1646846700000|2022-03-09 17:25:00|2745.18|2737.48|2745.5|2737.8|2748.52|2740.82|2740.94|2733.24|979
1646847000000|2022-03-09 17:30:00|2745.47|2737.77|2747.27|2739.57|2747.97|2740.27|2744.47|2736.77|815
1646847300000|2022-03-09 17:35:00|2747.01|2739.31|2748.81|2741.11|2749.32|2741.62|2744.98|2737.28|952
1646847600000|2022-03-09 17:40:00|2748.83|2741.13|2747.79|2740.09|2750.31|2742.61|2745.66|2737.96|929
1646847900000|2022-03-09 17:45:00|2747.65|2739.95|2749.25|2741.55|2750.26|2742.56|2746.68|2738.98|882
1646848200000|2022-03-09 17:50:00|2749.28|2741.58|2748.05|2740.35|2750.63|2742.93|2746.79|2739.09|868
1646848500000|2022-03-09 17:55:00|2748.06|2740.36|2748.88|2741.18|2749.87|2742.17|2747.58|2739.88|879
1646848800000|2022-03-09 18:00:00|2748.87|2741.17|2742.01|2734.31|2749.39|2741.69|2741.24|2733.54|888
1646849100000|2022-03-09 18:05:00|2742.24|2734.54|2741.06|2733.36|2744.28|2736.58|2740.81|2733.11|962
1646849400000|2022-03-09 18:10:00|2741.07|2733.37|2735.84|2728.14|2741.74|2734.04|2734.39|2726.69|939
1646849700000|2022-03-09 18:15:00|2735.7|2728|2730.58|2722.88|2738.2|2730.5|2730.42|2722.72|915
1646850000000|2022-03-09 18:20:00|2730.31|2722.61|2727.31|2719.61|2732.42|2724.72|2721|2713.3|1058
1646850300000|2022-03-09 18:25:00|2727.34|2719.64|2725.67|2717.97|2727.91|2720.21|2722.4|2714.7|1021
1646850600000|2022-03-09 18:30:00|2725.66|2717.96|2723.83|2716.13|2728.89|2721.19|2722.97|2715.27|1019
1646850900000|2022-03-09 18:35:00|2723.71|2716.01|2721.27|2713.57|2724.69|2716.99|2718.91|2711.21|1004
1646851200000|2022-03-09 18:40:00|2721.31|2713.61|2712.27|2704.57|2722.52|2714.82|2710.37|2702.67|1054
1646851500000|2022-03-09 18:45:00|2712.42|2704.72|2707.77|2700.07|2716.16|2708.46|2706.12|2698.42|1059
1646851800000|2022-03-09 18:50:00|2707.81|2700.11|2717.97|2710.27|2717.97|2710.27|2706.63|2698.93|1034
1646852100000|2022-03-09 18:55:00|2718.01|2710.31|2715.61|2707.91|2718.01|2710.31|2714.75|2707.05|995
1646852400000|2022-03-09 19:00:00|2715.67|2707.97|2712.93|2705.23|2716.8|2709.1|2709.4|2701.7|1008
1646852700000|2022-03-09 19:05:00|2712.82|2705.12|2714.08|2706.38|2714.15|2706.45|2710.35|2702.65|980
1646853000000|2022-03-09 19:10:00|2714.07|2706.37|2698.95|2691.25|2714.61|2706.91|2697.61|2689.91|990
1646853300000|2022-03-09 19:15:00|2698.97|2691.27|2686.03|2678.33|2701.82|2694.12|2685.42|2677.72|1101
1646853600000|2022-03-09 19:20:00|2686.1|2678.4|2695.28|2687.58|2699.53|2691.83|2684.33|2676.63|1039
1646853900000|2022-03-09 19:25:00|2695.68|2687.98|2695.78|2688.08|2698.75|2691.05|2691.77|2684.07|1047
1646854200000|2022-03-09 19:30:00|2695.79|2688.09|2710.44|2702.74|2713.13|2705.43|2695.47|2687.77|1053
1646854500000|2022-03-09 19:35:00|2710.45|2702.75|2710.17|2702.47|2713.88|2706.18|2708.3|2700.6|968
1646854800000|2022-03-09 19:40:00|2710.16|2702.46|2712.79|2705.09|2712.94|2705.24|2706.53|2698.83|951
1646855100000|2022-03-09 19:45:00|2712.78|2705.08|2722.47|2714.77|2722.58|2714.88|2712.24|2704.54|953
1646855400000|2022-03-09 19:50:00|2722.46|2714.76|2721.01|2713.31|2725.03|2717.33|2718.5|2710.8|935
1646855700000|2022-03-09 19:55:00|2721.13|2713.43|2719.72|2712.02|2723.63|2715.93|2718.96|2711.26|932
1646856000000|2022-03-09 20:00:00|2719.69|2711.99|2722.16|2714.46|2722.88|2715.18|2719.52|2711.82|1003
1646856300000|2022-03-09 20:05:00|2722.18|2714.48|2722.19|2714.49|2732.82|2725.12|2721.77|2714.07|1061
1646856600000|2022-03-09 20:10:00|2722.16|2714.46|2718.09|2710.39|2726.21|2718.51|2715.97|2708.27|1033
1646856900000|2022-03-09 20:15:00|2718.19|2710.49|2716.01|2708.31|2721.14|2713.44|2715.22|2707.52|1044
1646857200000|2022-03-09 20:20:00|2716.04|2708.34|2715.86|2708.16|2718.48|2710.78|2715.55|2707.85|972
1646857500000|2022-03-09 20:25:00|2715.79|2708.09|2716.85|2709.15|2717.89|2710.19|2714.59|2706.89|935
1646857800000|2022-03-09 20:30:00|2716.84|2709.14|2710.97|2703.27|2718.82|2711.12|2709.47|2701.77|983
1646858100000|2022-03-09 20:35:00|2710.19|2702.49|2701.42|2693.72|2710.29|2702.59|2701.42|2693.72|915
1646858400000|2022-03-09 20:40:00|2701.46|2693.76|2695.53|2687.83|2704.35|2696.65|2694.17|2686.47|972
1646858700000|2022-03-09 20:45:00|2695.51|2687.81|2698.34|2690.64|2703.78|2696.08|2694.47|2686.77|965
1646859000000|2022-03-09 20:50:00|2698.48|2690.78|2693.37|2685.67|2701.33|2693.63|2684.25|2676.55|1076
1646859300000|2022-03-09 20:55:00|2693.33|2685.63|2691.21|2683.51|2693.37|2685.67|2687.39|2679.69|983
1646859600000|2022-03-09 21:00:00|2691.43|2683.73|2699.49|2691.79|2699.51|2691.81|2688.58|2680.88|1026
1646859900000|2022-03-09 21:05:00|2699.4|2691.7|2693|2685.3|2702.8|2695.1|2691.95|2684.25|982
1646860200000|2022-03-09 21:10:00|2692.95|2685.25|2689.2|2681.5|2693.17|2685.47|2686.8|2679.1|1048
1646860500000|2022-03-09 21:15:00|2689.03|2681.33|2692.16|2684.46|2694.65|2686.95|2687.41|2679.71|785
1646860800000|2022-03-09 21:20:00|2692.14|2684.44|2693.18|2685.48|2695.17|2687.47|2689.4|2681.7|835
1646861100000|2022-03-09 21:25:00|2693.19|2685.49|2698.44|2690.74|2699.41|2691.71|2692.54|2684.84|801
1646861400000|2022-03-09 21:30:00|2698.45|2690.75|2692.51|2684.81|2699.54|2691.84|2690.46|2682.76|865
1646861700000|2022-03-09 21:35:00|2692.5|2684.8|2703.46|2695.76|2703.49|2695.79|2691.86|2684.16|962
1646862000000|2022-03-09 21:40:00|2703.47|2695.77|2702.03|2694.33|2708.97|2701.27|2700.51|2692.81|1002
1646862300000|2022-03-09 21:45:00|2702.02|2694.32|2706.42|2698.72|2708.4|2700.7|2700.46|2692.76|872
1646862600000|2022-03-09 21:50:00|2706.45|2698.75|2712.46|2704.76|2716.74|2709.04|2706.45|2698.75|968
1646862900000|2022-03-09 21:55:00|2712.49|2704.79|2712.21|2704.51|2714.95|2707.25|2709.06|2701.36|971
1646863200000|2022-03-09 22:00:00|2712.18|2704.48|2714.32|2706.62|2714.93|2707.23|2709.63|2701.93|749
1646863500000|2022-03-09 22:05:00|2714.29|2706.59|2722.33|2714.63|2722.54|2714.84|2714.03|2706.33|700
1646863800000|2022-03-09 22:10:00|2722.69|2714.99|2717.98|2710.28|2722.83|2715.13|2717.14|2709.44|738
1646864100000|2022-03-09 22:15:00|2717.57|2709.87|2721.21|2713.51|2721.21|2713.51|2717.57|2709.87|720
1646864400000|2022-03-09 22:20:00|2721.29|2713.59|2721.97|2714.27|2722.24|2714.54|2717.2|2709.5|871
1646864700000|2022-03-09 22:25:00|2721.78|2714.08|2722.64|2714.94|2723.57|2715.87|2721.25|2713.55|715
1646865000000|2022-03-09 22:30:00|2722.62|2714.92|2730.51|2722.81|2730.53|2722.83|2722.62|2714.92|506
1646865300000|2022-03-09 22:35:00|2730.54|2722.84|2721.97|2714.27|2731.96|2724.26|2721.59|2713.89|694
1646865600000|2022-03-09 22:40:00|2721.99|2714.29|2715|2707.3|2722.13|2714.43|2711.13|2703.43|877
1646865900000|2022-03-09 22:45:00|2714.98|2707.28|2714.24|2706.54|2716.43|2708.73|2711.79|2704.09|907
1646866200000|2022-03-09 22:50:00|2714.14|2706.44|2718.31|2710.61|2719.58|2711.88|2713.51|2705.81|918
1646866500000|2022-03-09 22:55:00|2718.38|2710.68|2721.35|2713.65|2721.65|2713.95|2715.21|2707.51|894
1646866800000|2022-03-09 23:00:00|2721.27|2713.57|2716.5|2708.8|2725.43|2717.73|2714|2706.3|1044
1646867100000|2022-03-09 23:05:00|2716.66|2708.96|2719.24|2711.54|2721.05|2713.35|2716.53|2708.83|985
1646867400000|2022-03-09 23:10:00|2719.28|2711.58|2721.11|2713.41|2723.06|2715.36|2719.28|2711.58|892
1646867700000|2022-03-09 23:15:00|2721.18|2713.48|2722.24|2714.54|2724.49|2716.79|2719.74|2712.04|905
1646868000000|2022-03-09 23:20:00|2722.19|2714.49|2716.38|2708.68|2722.19|2714.49|2715.13|2707.43|904
1646868300000|2022-03-09 23:25:00|2716.37|2708.67|2722.55|2714.85|2723.41|2715.71|2716.26|2708.56|865
1646868600000|2022-03-09 23:30:00|2722.79|2715.09|2736.18|2728.48|2737.18|2729.48|2722.79|2715.09|920
1646868900000|2022-03-09 23:35:00|2735.88|2728.18|2734.24|2726.54|2738.01|2730.31|2733.19|2725.49|981
1646869200000|2022-03-09 23:40:00|2734.23|2726.53|2734.26|2726.56|2735.85|2728.15|2729.84|2722.14|950
1646869500000|2022-03-09 23:45:00|2734.17|2726.47|2735.07|2727.37|2737.51|2729.81|2732.44|2724.74|930
1646869800000|2022-03-09 23:50:00|2735.13|2727.43|2735.96|2728.26|2737.4|2729.7|2733.66|2725.96|836
1646870100000|2022-03-09 23:55:00|2735.97|2728.27|2731.73|2724.03|2740.53|2732.83|2731.47|2723.77|887
1646870400000|2022-03-10 00:00:00|2731.72|2724.02|2734.38|2726.68|2734.77|2727.07|2725.47|2717.77|1009
1646870700000|2022-03-10 00:05:00|2734.4|2726.7|2726.94|2719.24|2737.3|2729.6|2725.53|2717.83|1032
1646871000000|2022-03-10 00:10:00|2726.97|2719.27|2722.94|2715.24|2729.55|2721.85|2721.71|2714.01|990
1646871300000|2022-03-10 00:15:00|2722.91|2715.21|2729.47|2721.77|2730.52|2722.82|2721.83|2714.13|939
1646871600000|2022-03-10 00:20:00|2729.43|2721.73|2727.31|2719.61|2730.87|2723.17|2726.74|2719.04|881
1646871900000|2022-03-10 00:25:00|2727.32|2719.62|2724.23|2716.53|2728.71|2721.01|2724.06|2716.36|961
1646872200000|2022-03-10 00:30:00|2724.17|2716.47|2715.02|2707.32|2725.39|2717.69|2712.92|2705.22|882
1646872500000|2022-03-10 00:35:00|2715.01|2707.31|2715.57|2707.87|2719.18|2711.48|2713.79|2706.09|789
1646872800000|2022-03-10 00:40:00|2715.58|2707.88|2717.47|2709.77|2720.01|2712.31|2715.26|2707.56|864
1646873100000|2022-03-10 00:45:00|2717.52|2709.82|2717.72|2710.02|2720.6|2712.9|2717.52|2709.82|833
1646873400000|2022-03-10 00:50:00|2717.68|2709.98|2715.09|2707.39|2717.68|2709.98|2710.17|2702.47|958
1646873700000|2022-03-10 00:55:00|2715.06|2707.36|2712.82|2705.12|2715.09|2707.39|2712.44|2704.74|908
1646874000000|2022-03-10 01:00:00|2712.76|2705.06|2702.94|2695.24|2715.65|2707.95|2701.49|2693.79|993
1646874300000|2022-03-10 01:05:00|2702.95|2695.25|2706.69|2698.99|2708.52|2700.82|2702.69|2694.99|939
1646874600000|2022-03-10 01:10:00|2706.71|2699.01|2711.6|2703.9|2714.18|2706.48|2706.02|2698.32|881
1646874900000|2022-03-10 01:15:00|2711.55|2703.85|2718.63|2710.93|2719.26|2711.56|2710.82|2703.12|757
1646875200000|2022-03-10 01:20:00|2718.76|2711.06|2721.54|2713.84|2722.07|2714.37|2718.24|2710.54|820
1646875500000|2022-03-10 01:25:00|2721.55|2713.85|2726.66|2718.96|2729.17|2721.47|2721.53|2713.83|898
1646875800000|2022-03-10 01:30:00|2726.67|2718.97|2724.09|2716.39|2728.15|2720.45|2723.38|2715.68|944
1646876100000|2022-03-10 01:35:00|2724.2|2716.5|2704.34|2696.64|2724.56|2716.86|2702.31|2694.61|1056
1646876400000|2022-03-10 01:40:00|2704.35|2696.65|2699.14|2691.44|2704.35|2696.65|2694.96|2687.26|1099
1646876700000|2022-03-10 01:45:00|2699.09|2691.39|2679.34|2671.64|2700.18|2692.48|2672.76|2665.06|1145
1646877000000|2022-03-10 01:50:00|2679.06|2671.36|2663.15|2655.45|2685.96|2678.26|2659.33|2651.63|1128
1646877300000|2022-03-10 01:55:00|2663.3|2655.6|2668.87|2661.17|2678.71|2671.01|2660.17|2652.47|1133
1646877600000|2022-03-10 02:00:00|2668.88|2661.18|2676.02|2668.32|2677.04|2669.34|2667.27|2659.57|1070
1646877900000|2022-03-10 02:05:00|2676.04|2668.34|2660.94|2653.24|2676.47|2668.77|2660.68|2652.98|1008
1646878200000|2022-03-10 02:10:00|2660.84|2653.14|2668.69|2660.99|2671.89|2664.19|2660.34|2652.64|1057
1646878500000|2022-03-10 02:15:00|2668.7|2661|2665.63|2657.93|2672.94|2665.24|2664.08|2656.38|987
1646878800000|2022-03-10 02:20:00|2665.6|2657.9|2670.83|2663.13|2672.18|2664.48|2662.56|2654.86|1042
1646879100000|2022-03-10 02:25:00|2670.88|2663.18|2669.04|2661.34|2674.94|2667.24|2669.01|2661.31|910
1646879400000|2022-03-10 02:30:00|2669.05|2661.35|2673.72|2666.02|2674.67|2666.97|2665.38|2657.68|1010
1646879700000|2022-03-10 02:35:00|2673.75|2666.05|2674.48|2666.78|2677.12|2669.42|2672.99|2665.29|880
1646880000000|2022-03-10 02:40:00|2674.36|2666.66|2674.74|2667.04|2676.97|2669.27|2672.39|2664.69|910
1646880300000|2022-03-10 02:45:00|2674.82|2667.12|2676.2|2668.5|2678.57|2670.87|2674.24|2666.54|937
1646880600000|2022-03-10 02:50:00|2676.24|2668.54|2674.61|2666.91|2678.97|2671.27|2674.26|2666.56|898
1646880900000|2022-03-10 02:55:00|2674.57|2666.87|2666.06|2658.36|2675.57|2667.87|2663.64|2655.94|971
1646881200000|2022-03-10 03:00:00|2666.09|2658.39|2671.04|2663.34|2675.38|2667.68|2658.91|2651.21|1035
1646881500000|2022-03-10 03:05:00|2671.02|2663.32|2672.35|2664.65|2677.39|2669.69|2669.2|2661.5|1021
1646881800000|2022-03-10 03:10:00|2672.29|2664.59|2672.5|2664.8|2674.02|2666.32|2668.88|2661.18|971
1646882100000|2022-03-10 03:15:00|2672.88|2665.18|2674.88|2667.18|2676.7|2669|2672.32|2664.62|925
1646882400000|2022-03-10 03:20:00|2674.86|2667.16|2675.86|2668.16|2677.52|2669.82|2674.69|2666.99|888
1646882700000|2022-03-10 03:25:00|2675.79|2668.09|2673.02|2665.32|2676.38|2668.68|2672.61|2664.91|975
1646883000000|2022-03-10 03:30:00|2672.9|2665.2|2671|2663.3|2674.65|2666.95|2668.83|2661.13|999
1646883300000|2022-03-10 03:35:00|2670.88|2663.18|2666.23|2658.53|2672.25|2664.55|2663.5|2655.8|1002
1646883600000|2022-03-10 03:40:00|2666.2|2658.5|2669.32|2661.62|2669.86|2662.16|2665.82|2658.12|909
1646883900000|2022-03-10 03:45:00|2669.36|2661.66|2665.16|2657.46|2671.79|2664.09|2664.75|2657.05|900
1646884200000|2022-03-10 03:50:00|2665.1|2657.4|2671.44|2663.74|2671.94|2664.24|2665|2657.3|857
1646884500000|2022-03-10 03:55:00|2671.48|2663.78|2663.75|2656.05|2671.48|2663.78|2662.88|2655.18|741
1646884800000|2022-03-10 04:00:00|2663.72|2656.02|2663.32|2655.62|2669.29|2661.59|2661.7|2654|959
1646885100000|2022-03-10 04:05:00|2663.33|2655.63|2664.54|2656.84|2667.39|2659.69|2660.55|2652.85|908
1646885400000|2022-03-10 04:10:00|2664.55|2656.85|2661.36|2653.66|2664.6|2656.9|2661.18|2653.48|878
1646885700000|2022-03-10 04:15:00|2661.35|2653.65|2659.31|2651.61|2663.11|2655.41|2659.09|2651.39|774
1646886000000|2022-03-10 04:20:00|2658.81|2651.11|2633.44|2625.74|2659.78|2652.08|2629.55|2621.85|1131
1646886300000|2022-03-10 04:25:00|2633.5|2625.8|2628.14|2620.44|2635.91|2628.21|2626.25|2618.55|1114
1646886600000|2022-03-10 04:30:00|2627.93|2620.23|2619.06|2611.36|2633.54|2625.84|2614.56|2606.86|1162
1646886900000|2022-03-10 04:35:00|2619.27|2611.57|2614.34|2606.64|2621.65|2613.95|2610.75|2603.05|1142
1646887200000|2022-03-10 04:40:00|2614.32|2606.62|2603.11|2595.41|2616.21|2608.51|2592.93|2585.23|1083
1646887500000|2022-03-10 04:45:00|2603.2|2595.5|2600.79|2593.09|2613.35|2605.65|2600.33|2592.63|1107
1646887800000|2022-03-10 04:50:00|2600.68|2592.98|2604.19|2596.49|2610.77|2603.07|2600.52|2592.82|1023
1646888100000|2022-03-10 04:55:00|2604.32|2596.62|2607.96|2600.26|2611.21|2603.51|2604.11|2596.41|1070
1646888400000|2022-03-10 05:00:00|2608.06|2600.36|2605.3|2597.6|2608.06|2600.36|2598.27|2590.57|1023
1646888700000|2022-03-10 05:05:00|2605.16|2597.46|2593.62|2585.92|2606.21|2598.51|2593.3|2585.6|1061
1646889000000|2022-03-10 05:10:00|2593.61|2585.91|2599.9|2592.2|2600.84|2593.14|2593.56|2585.86|1030
1646889300000|2022-03-10 05:15:00|2599.88|2592.18|2609.55|2601.85|2610.36|2602.66|2599.33|2591.63|984
1646889600000|2022-03-10 05:20:00|2609.73|2602.03|2603.72|2596.02|2610.58|2602.88|2602.44|2594.74|917
1646889900000|2022-03-10 05:25:00|2603.45|2595.75|2603.53|2595.83|2604.1|2596.4|2598.04|2590.34|979
1646890200000|2022-03-10 05:30:00|2603.64|2595.94|2605.5|2597.8|2606.53|2598.83|2600.74|2593.04|1019
1646890500000|2022-03-10 05:35:00|2605.44|2597.74|2599.76|2592.06|2606.93|2599.23|2597.26|2589.56|964
1646890800000|2022-03-10 05:40:00|2599.71|2592.01|2597.34|2589.64|2603.23|2595.53|2597.25|2589.55|893
1646891100000|2022-03-10 05:45:00|2597.46|2589.76|2597.75|2590.05|2601.96|2594.26|2596.07|2588.37|909
1646891400000|2022-03-10 05:50:00|2597.74|2590.04|2597.67|2589.97|2602.68|2594.98|2581.32|2573.62|1011
1646891700000|2022-03-10 05:55:00|2597.31|2589.61|2596.76|2589.06|2603.91|2596.21|2594.48|2586.78|1088
1646892000000|2022-03-10 06:00:00|2596.88|2589.18|2597.47|2589.77|2602.64|2594.94|2593.9|2586.2|1002
1646892300000|2022-03-10 06:05:00|2597.59|2589.89|2599.5|2591.8|2600.52|2592.82|2596.36|2588.66|918
1646892600000|2022-03-10 06:10:00|2599.38|2591.68|2594.25|2586.55|2599.39|2591.69|2592.32|2584.62|913
1646892900000|2022-03-10 06:15:00|2594.21|2586.51|2590.87|2583.17|2594.68|2586.98|2587.66|2579.96|985
1646893200000|2022-03-10 06:20:00|2590.82|2583.12|2583.11|2575.41|2591.06|2583.36|2582.36|2574.66|854
1646893500000|2022-03-10 06:25:00|2583.14|2575.44|2585.43|2577.73|2585.73|2578.03|2578.48|2570.78|986
1646893800000|2022-03-10 06:30:00|2585.44|2577.74|2591.94|2584.24|2592.37|2584.67|2585.35|2577.65|952
1646894100000|2022-03-10 06:35:00|2591.67|2583.97|2600.03|2592.33|2601.16|2593.46|2591.44|2583.74|909
1646894400000|2022-03-10 06:40:00|2600.02|2592.32|2596.25|2588.55|2600.04|2592.34|2592.92|2585.22|942
1646894700000|2022-03-10 06:45:00|2596.23|2588.53|2590.6|2582.9|2597.42|2589.72|2590.12|2582.42|941
1646895000000|2022-03-10 06:50:00|2590.39|2582.69|2595.48|2587.78|2596.13|2588.43|2590.39|2582.69|890
1646895300000|2022-03-10 06:55:00|2595.47|2587.77|2599.29|2591.59|2602.18|2594.48|2593.54|2585.84|925
1646895600000|2022-03-10 07:00:00|2599.28|2591.58|2600.36|2592.66|2601.49|2593.79|2596.73|2589.03|714
1646895900000|2022-03-10 07:05:00|2600.37|2592.67|2593.34|2585.64|2600.37|2592.67|2592.8|2585.1|753
1646896200000|2022-03-10 07:10:00|2593.39|2585.69|2589.44|2581.74|2593.39|2585.69|2588.8|2581.1|682
1646896500000|2022-03-10 07:15:00|2589.47|2581.77|2593.05|2585.35|2594.39|2586.69|2588.45|2580.75|645
1646896800000|2022-03-10 07:20:00|2593.08|2585.38|2598.02|2590.32|2598.17|2590.47|2591.5|2583.8|769
1646897100000|2022-03-10 07:25:00|2598.01|2590.31|2599.65|2591.95|2599.76|2592.06|2595.9|2588.2|687
1646897400000|2022-03-10 07:30:00|2599.38|2591.68|2601.83|2594.13|2603.79|2596.09|2599.38|2591.68|805
1646897700000|2022-03-10 07:35:00|2601.86|2594.16|2602.03|2594.33|2602.77|2595.07|2600.14|2592.44|825
1646898000000|2022-03-10 07:40:00|2602.01|2594.31|2602.38|2594.68|2603.71|2596.01|2599.73|2592.03|860
1646898300000|2022-03-10 07:45:00|2602.79|2595.09|2605.08|2597.38|2605.53|2597.83|2600.51|2592.81|765
1646898600000|2022-03-10 07:50:00|2605.32|2597.62|2602.9|2595.2|2605.56|2597.86|2601.99|2594.29|659
1646898900000|2022-03-10 07:55:00|2602.91|2595.21|2598|2590.3|2603.56|2595.86|2594.83|2587.13|700
1646899200000|2022-03-10 08:00:00|2597.99|2590.29|2595.39|2587.69|2598.64|2590.94|2588.48|2580.78|928
1646899500000|2022-03-10 08:05:00|2595.43|2587.73|2590.21|2582.51|2597.47|2589.77|2588.28|2580.58|899
1646899800000|2022-03-10 08:10:00|2590.18|2582.48|2584.73|2577.03|2592.47|2584.77|2584.73|2577.03|956
1646900100000|2022-03-10 08:15:00|2584.79|2577.09|2587.68|2579.98|2590.09|2582.39|2583.65|2575.95|983
1646900400000|2022-03-10 08:20:00|2587.53|2579.83|2584.47|2576.77|2592.29|2584.59|2583.26|2575.56|931
1646900700000|2022-03-10 08:25:00|2584.3|2576.6|2592.35|2584.65|2593.56|2585.86|2579.49|2571.79|983
1646901000000|2022-03-10 08:30:00|2592.43|2584.73|2590.79|2583.09|2594.67|2586.97|2589.59|2581.89|867
1646901300000|2022-03-10 08:35:00|2590.82|2583.12|2601.82|2594.12|2602.21|2594.51|2590.82|2583.12|922
1646901600000|2022-03-10 08:40:00|2601.71|2594.01|2601.43|2593.73|2605.17|2597.47|2598.69|2590.99|956
1646901900000|2022-03-10 08:45:00|2601.68|2593.98|2600.6|2592.9|2601.82|2594.12|2596.47|2588.77|836
1646902200000|2022-03-10 08:50:00|2600.59|2592.89|2600.62|2592.92|2602.17|2594.47|2598.76|2591.06|879
1646902500000|2022-03-10 08:55:00|2600.63|2592.93|2602.51|2594.81|2604.71|2597.01|2598.36|2590.66|787
1646902800000|2022-03-10 09:00:00|2602.52|2594.82|2602.41|2594.71|2606.86|2599.16|2602.25|2594.55|977
1646903100000|2022-03-10 09:05:00|2602.53|2594.83|2604.43|2596.73|2605.88|2598.18|2601.52|2593.82|776
1646903400000|2022-03-10 09:10:00|2604.5|2596.8|2604.91|2597.21|2605.18|2597.48|2603.14|2595.44|661
1646903700000|2022-03-10 09:15:00|2604.94|2597.24|2609.33|2601.63|2610.08|2602.38|2604.8|2597.1|683
1646904000000|2022-03-10 09:20:00|2609.38|2601.68|2602.72|2595.02|2610.63|2602.93|2602.72|2595.02|752
1646904300000|2022-03-10 09:25:00|2602.73|2595.03|2599.22|2591.52|2603.09|2595.39|2596.74|2589.04|879
1646904600000|2022-03-10 09:30:00|2599.31|2591.61|2605.13|2597.43|2605.13|2597.43|2592.59|2584.89|861
1646904900000|2022-03-10 09:35:00|2605.2|2597.5|2613.43|2605.73|2613.86|2606.16|2603.27|2595.57|740
1646905200000|2022-03-10 09:40:00|2613.48|2605.78|2612.15|2604.45|2613.84|2606.14|2608.21|2600.51|830
1646905500000|2022-03-10 09:45:00|2612.14|2604.44|2610.88|2603.18|2614.81|2607.11|2609.23|2601.53|765
1646905800000|2022-03-10 09:50:00|2610.89|2603.19|2605|2597.3|2611.98|2604.28|2605|2597.3|906
1646906100000|2022-03-10 09:55:00|2605.13|2597.43|2605.34|2597.64|2612.14|2604.44|2603.91|2596.21|955
1646906400000|2022-03-10 10:00:00|2605.46|2597.76|2605.18|2597.48|2606.94|2599.24|2601.12|2593.42|958
1646906700000|2022-03-10 10:05:00|2605.19|2597.49|2603.3|2595.6|2606.23|2598.53|2601.91|2594.21|785
1646907000000|2022-03-10 10:10:00|2603.28|2595.58|2606.36|2598.66|2607.73|2600.03|2601.77|2594.07|723
1646907300000|2022-03-10 10:15:00|2606.39|2598.69|2602.62|2594.92|2607.28|2599.58|2598.44|2590.74|779
1646907600000|2022-03-10 10:20:00|2602.5|2594.8|2602.47|2594.77|2604.34|2596.64|2600.12|2592.42|687
1646907900000|2022-03-10 10:25:00|2602.5|2594.8|2604.94|2597.24|2605.17|2597.47|2602.24|2594.54|586
1646908200000|2022-03-10 10:30:00|2604.92|2597.22|2604.39|2596.69|2605.68|2597.98|2598.31|2590.61|743
1646908500000|2022-03-10 10:35:00|2604.41|2596.71|2594.28|2586.58|2605.45|2597.75|2593.33|2585.63|870
1646908800000|2022-03-10 10:40:00|2594.18|2586.48|2598.96|2591.26|2603.2|2595.5|2594.18|2586.48|869
1646909100000|2022-03-10 10:45:00|2599.05|2591.35|2601.12|2593.42|2601.93|2594.23|2595.22|2587.52|930
1646909400000|2022-03-10 10:50:00|2601.09|2593.39|2595.95|2588.25|2601.47|2593.77|2593.83|2586.13|850
1646909700000|2022-03-10 10:55:00|2595.94|2588.24|2594.59|2586.89|2596.59|2588.89|2591.53|2583.83|925
1646910000000|2022-03-10 11:00:00|2594.55|2586.85|2593.79|2586.09|2595.78|2588.08|2591.83|2584.13|835
1646910300000|2022-03-10 11:05:00|2593.78|2586.08|2589.25|2581.55|2593.9|2586.2|2588.49|2580.79|933
1646910600000|2022-03-10 11:10:00|2589.28|2581.58|2597.46|2589.76|2598.17|2590.47|2588.67|2580.97|881
1646910900000|2022-03-10 11:15:00|2597.44|2589.74|2594.86|2587.16|2600.74|2593.04|2589.75|2582.05|918
1646911200000|2022-03-10 11:20:00|2594.88|2587.18|2598.05|2590.35|2599.47|2591.77|2594.08|2586.38|853
1646911500000|2022-03-10 11:25:00|2598.06|2590.36|2591.87|2584.17|2599.72|2592.02|2591.87|2584.17|812
1646911800000|2022-03-10 11:30:00|2591.9|2584.2|2593.17|2585.47|2594.56|2586.86|2588.96|2581.26|950
1646912100000|2022-03-10 11:35:00|2593.22|2585.52|2594.78|2587.08|2596.51|2588.81|2591.73|2584.03|913
1646912400000|2022-03-10 11:40:00|2594.76|2587.06|2597.38|2589.68|2598.13|2590.43|2593.89|2586.19|755
1646912700000|2022-03-10 11:45:00|2597.54|2589.84|2600.12|2592.42|2603.38|2595.68|2597.01|2589.31|886
1646913000000|2022-03-10 11:50:00|2600.11|2592.41|2598.21|2590.51|2601.4|2593.7|2596.72|2589.02|933
1646913300000|2022-03-10 11:55:00|2598.24|2590.54|2598.54|2590.84|2601.05|2593.35|2597.51|2589.81|892
1646913600000|2022-03-10 12:00:00|2598.67|2590.97|2592.71|2585.01|2599.1|2591.4|2591.92|2584.22|870
1646913900000|2022-03-10 12:05:00|2592.59|2584.89|2594.96|2587.26|2595.54|2587.84|2589.3|2581.6|842
1646914200000|2022-03-10 12:10:00|2594.87|2587.17|2600.75|2593.05|2602.15|2594.45|2593.76|2586.06|820
1646914500000|2022-03-10 12:15:00|2600.74|2593.04|2605.68|2597.98|2605.75|2598.05|2599.47|2591.77|939
1646914800000|2022-03-10 12:20:00|2605.76|2598.06|2610.51|2602.81|2610.51|2602.81|2604.42|2596.72|937
1646915100000|2022-03-10 12:25:00|2610.58|2602.88|2615.11|2607.41|2615.22|2607.52|2607.97|2600.27|978
1646915400000|2022-03-10 12:30:00|2615.2|2607.5|2607.18|2599.48|2615.41|2607.71|2606.89|2599.19|886
1646915700000|2022-03-10 12:35:00|2607.31|2599.61|2598.99|2591.29|2607.31|2599.61|2598.96|2591.26|900
1646916000000|2022-03-10 12:40:00|2599|2591.3|2602.27|2594.57|2612.96|2605.26|2598.97|2591.27|817
1646916300000|2022-03-10 12:45:00|2602.29|2594.59|2608.78|2601.08|2613.37|2605.67|2600.35|2592.65|780
1646916600000|2022-03-10 12:50:00|2608.67|2600.97|2608.79|2601.09|2610.95|2603.25|2606.34|2598.64|714
1646916900000|2022-03-10 12:55:00|2608.84|2601.14|2606.16|2598.46|2610.24|2602.54|2605.06|2597.36|689
1646917200000|2022-03-10 13:00:00|2606.14|2598.44|2610.2|2602.5|2611.45|2603.75|2605.4|2597.7|765
1646917500000|2022-03-10 13:05:00|2609.76|2602.06|2604.12|2596.42|2610.3|2602.6|2603.83|2596.13|732
1646917800000|2022-03-10 13:10:00|2604.11|2596.41|2606.12|2598.42|2606.78|2599.08|2604.08|2596.38|677
1646918100000|2022-03-10 13:15:00|2605.96|2598.26|2608.21|2600.51|2609.9|2602.2|2605.05|2597.35|724
1646918400000|2022-03-10 13:20:00|2608.22|2600.52|2605.1|2597.4|2610.78|2603.08|2604.25|2596.55|709
1646918700000|2022-03-10 13:25:00|2604.82|2597.12|2607.29|2599.59|2607.46|2599.76|2602.25|2594.55|709
1646919000000|2022-03-10 13:30:00|2607.22|2599.52|2642.37|2634.67|2650.52|2642.82|2604.84|2597.14|845
1646919300000|2022-03-10 13:35:00|2642.29|2634.59|2612.85|2605.15|2645.11|2637.41|2598|2590.3|838
1646919600000|2022-03-10 13:40:00|2612.86|2605.16|2559.91|2552.21|2613.95|2606.25|2558.04|2550.34|835
1646919900000|2022-03-10 13:45:00|2559.72|2552.02|2564.9|2557.2|2576.56|2568.86|2559.38|2551.68|843
1646920200000|2022-03-10 13:50:00|2564.93|2557.23|2583.96|2576.26|2590.4|2582.7|2563.84|2556.14|841
1646920500000|2022-03-10 13:55:00|2583.73|2576.03|2578.92|2571.22|2584.52|2576.82|2574.53|2566.83|815
1646920800000|2022-03-10 14:00:00|2578.91|2571.21|2589.29|2581.59|2589.32|2581.62|2574.77|2567.07|806
1646921100000|2022-03-10 14:05:00|2589.9|2582.2|2582.91|2575.21|2590.82|2583.12|2580.02|2572.32|791
1646921400000|2022-03-10 14:10:00|2583.11|2575.41|2586.43|2578.73|2587.56|2579.86|2580.02|2572.32|755
1646921700000|2022-03-10 14:15:00|2586.35|2578.65|2590.35|2582.65|2592.09|2584.39|2583.13|2575.43|758
1646922000000|2022-03-10 14:20:00|2590.44|2582.74|2584.13|2576.43|2592.13|2584.43|2581.35|2573.65|768
1646922300000|2022-03-10 14:25:00|2584.02|2576.32|2587.97|2580.27|2590.12|2582.42|2583.85|2576.15|804
1646922600000|2022-03-10 14:30:00|2587.94|2580.24|2583.44|2575.74|2593.68|2585.98|2565.25|2557.55|835
1646922900000|2022-03-10 14:35:00|2582.97|2575.27|2578.47|2570.77|2583.19|2575.49|2576.32|2568.62|832
1646923200000|2022-03-10 14:40:00|2578.91|2571.21|2589.07|2581.37|2598.16|2590.46|2578.91|2571.21|826
1646923500000|2022-03-10 14:45:00|2588.87|2581.17|2587.55|2579.85|2592.96|2585.26|2585.93|2578.23|794
1646923800000|2022-03-10 14:50:00|2587.73|2580.03|2591.42|2583.72|2593.02|2585.32|2586.69|2578.99|806
1646924100000|2022-03-10 14:55:00|2591.33|2583.63|2600.55|2592.85|2604.37|2596.67|2590.74|2583.04|961
1646924400000|2022-03-10 15:00:00|2600.58|2592.88|2596.73|2589.03|2604.51|2596.81|2594.22|2586.52|1072
1646924700000|2022-03-10 15:05:00|2596.81|2589.11|2600.93|2593.23|2602.5|2594.8|2596.81|2589.11|1047
1646925000000|2022-03-10 15:10:00|2601.14|2593.44|2608.74|2601.04|2610.86|2603.16|2599.71|2592.01|1017
1646925300000|2022-03-10 15:15:00|2608.77|2601.07|2621.78|2614.08|2626.95|2619.25|2606.94|2599.24|1093
1646925600000|2022-03-10 15:20:00|2621.93|2614.23|2614.05|2606.35|2623.13|2615.43|2612.58|2604.88|1046
1646925900000|2022-03-10 15:25:00|2614.04|2606.34|2605.66|2597.96|2616.33|2608.63|2605.66|2597.96|1035
1646926200000|2022-03-10 15:30:00|2605.74|2598.04|2592.48|2584.78|2608.39|2600.69|2589.17|2581.47|1031
1646926500000|2022-03-10 15:35:00|2592.49|2584.79|2592.91|2585.21|2596.63|2588.93|2591.42|2583.72|1000
1646926800000|2022-03-10 15:40:00|2593.16|2585.46|2599.31|2591.61|2600.85|2593.15|2592.59|2584.89|971
1646927100000|2022-03-10 15:45:00|2599.3|2591.6|2610.94|2603.24|2613.65|2605.95|2597.3|2589.6|973
1646927400000|2022-03-10 15:50:00|2610.95|2603.25|2602.24|2594.54|2611.09|2603.39|2600.06|2592.36|1060
1646927700000|2022-03-10 15:55:00|2602.3|2594.6|2602.76|2595.06|2604.09|2596.39|2598.64|2590.94|989
1646928000000|2022-03-10 16:00:00|2602.53|2594.83|2607.88|2600.18|2609.46|2601.76|2598.7|2591|979
1646928300000|2022-03-10 16:05:00|2608.11|2600.41|2605.74|2598.04|2608.96|2601.26|2595.23|2587.53|1033
1646928600000|2022-03-10 16:10:00|2605.71|2598.01|2609.27|2601.57|2609.63|2601.93|2599.55|2591.85|1035
1646928900000|2022-03-10 16:15:00|2609.28|2601.58|2605.96|2598.26|2609.4|2601.7|2600.92|2593.22|956
1646929200000|2022-03-10 16:20:00|2606.26|2598.56|2600.6|2592.9|2608.56|2600.86|2600.6|2592.9|930
1646929500000|2022-03-10 16:25:00|2600.58|2592.88|2602.14|2594.44|2602.33|2594.63|2596.3|2588.6|929
1646929800000|2022-03-10 16:30:00|2602.22|2594.52|2597.41|2589.71|2604.4|2596.7|2596.43|2588.73|958
1646930100000|2022-03-10 16:35:00|2597.44|2589.74|2593.34|2585.64|2599.24|2591.54|2591.46|2583.76|1009
1646930400000|2022-03-10 16:40:00|2593.36|2585.66|2595.53|2587.83|2597.36|2589.66|2591|2583.3|984
1646930700000|2022-03-10 16:45:00|2595.36|2587.66|2594.01|2586.31|2595.38|2587.68|2588.44|2580.74|992
1646931000000|2022-03-10 16:50:00|2594|2586.3|2598.95|2591.25|2603.93|2596.23|2593.83|2586.13|1007
1646931300000|2022-03-10 16:55:00|2598.54|2590.84|2599.67|2591.97|2601.15|2593.45|2596.61|2588.91|908
1646931600000|2022-03-10 17:00:00|2599.73|2592.03|2596.93|2589.23|2600.11|2592.41|2594.8|2587.1|890
1646931900000|2022-03-10 17:05:00|2596.92|2589.22|2591.14|2583.44|2597.64|2589.94|2590.19|2582.49|825
1646932200000|2022-03-10 17:10:00|2591.32|2583.62|2595.02|2587.32|2595.64|2587.94|2590.13|2582.43|938
1646932500000|2022-03-10 17:15:00|2595.06|2587.36|2597.21|2589.51|2598.16|2590.46|2594.75|2587.05|959
1646932800000|2022-03-10 17:20:00|2597.16|2589.46|2602.76|2595.06|2607.42|2599.72|2596.03|2588.33|957
1646933100000|2022-03-10 17:25:00|2602.37|2594.67|2603.98|2596.28|2604.7|2597|2599.32|2591.62|898
1646933400000|2022-03-10 17:30:00|2603.93|2596.23|2606.12|2598.42|2609.6|2601.9|2603.21|2595.51|964
1646933700000|2022-03-10 17:35:00|2606.11|2598.41|2601.01|2593.31|2606.74|2599.04|2597|2589.3|924
1646934000000|2022-03-10 17:40:00|2600.86|2593.16|2606.8|2599.1|2608.13|2600.43|2597.1|2589.4|955
1646934300000|2022-03-10 17:45:00|2606.86|2599.16|2606.37|2598.67|2608.83|2601.13|2602.94|2595.24|869
1646934600000|2022-03-10 17:50:00|2606.46|2598.76|2597.47|2589.77|2607.49|2599.79|2593.19|2585.49|806
1646934900000|2022-03-10 17:55:00|2597.41|2589.71|2596.84|2589.14|2599.46|2591.76|2593.13|2585.43|900
1646935200000|2022-03-10 18:00:00|2596.71|2589.01|2591.86|2584.16|2599.47|2591.77|2591.32|2583.62|972
1646935500000|2022-03-10 18:05:00|2591.88|2584.18|2595.38|2587.68|2597.66|2589.96|2591.81|2584.11|847
1646935800000|2022-03-10 18:10:00|2595.42|2587.72|2593.49|2585.79|2598.41|2590.71|2592.17|2584.47|858
1646936100000|2022-03-10 18:15:00|2593.47|2585.77|2599.78|2592.08|2600.69|2592.99|2590.25|2582.55|936
1646936400000|2022-03-10 18:20:00|2599.85|2592.15|2597.2|2589.5|2600.91|2593.21|2595.42|2587.72|845
1646936700000|2022-03-10 18:25:00|2597.13|2589.43|2594.89|2587.19|2598.64|2590.94|2591.46|2583.76|896
1646937000000|2022-03-10 18:30:00|2595.01|2587.31|2602.97|2595.27|2602.97|2595.27|2594.71|2587.01|893
1646937300000|2022-03-10 18:35:00|2602.99|2595.29|2602.38|2594.68|2603.33|2595.63|2600.08|2592.38|854
1646937600000|2022-03-10 18:40:00|2602.34|2594.64|2601.62|2593.92|2604.01|2596.31|2599.32|2591.62|825
1646937900000|2022-03-10 18:45:00|2601.21|2593.51|2606.65|2598.95|2608.12|2600.42|2601.21|2593.51|892
1646938200000|2022-03-10 18:50:00|2606.7|2599|2603.66|2595.96|2607.33|2599.63|2602.87|2595.17|721
1646938500000|2022-03-10 18:55:00|2603.67|2595.97|2602.75|2595.05|2606.95|2599.25|2600.79|2593.09|887
1646938800000|2022-03-10 19:00:00|2602.87|2595.17|2610.15|2602.45|2610.15|2602.45|2597.32|2589.62|969
1646939100000|2022-03-10 19:05:00|2610.14|2602.44|2606.63|2598.93|2613.2|2605.5|2605.82|2598.12|995
1646939400000|2022-03-10 19:10:00|2606.8|2599.1|2605.12|2597.42|2608.19|2600.49|2604.78|2597.08|745
1646939700000|2022-03-10 19:15:00|2605.09|2597.39|2608.16|2600.46|2610.25|2602.55|2604.66|2596.96|832
1646940000000|2022-03-10 19:20:00|2608.17|2600.47|2605.81|2598.11|2611.17|2603.47|2604.53|2596.83|806
1646940300000|2022-03-10 19:25:00|2605.73|2598.03|2609.49|2601.79|2610.33|2602.63|2604.83|2597.13|783
1646940600000|2022-03-10 19:30:00|2609.48|2601.78|2609.18|2601.48|2612.01|2604.31|2604.59|2596.89|863
1646940900000|2022-03-10 19:35:00|2609.11|2601.41|2609.96|2602.26|2611.9|2604.2|2609.07|2601.37|846
1646941200000|2022-03-10 19:40:00|2609.94|2602.24|2606.03|2598.33|2610.4|2602.7|2604.69|2596.99|762
1646941500000|2022-03-10 19:45:00|2606.35|2598.65|2618.58|2610.88|2622.3|2614.6|2605|2597.3|878
1646941800000|2022-03-10 19:50:00|2618.6|2610.9|2612.42|2604.72|2620.15|2612.45|2611.24|2603.54|951
1646942100000|2022-03-10 19:55:00|2612.39|2604.69|2618.66|2610.96|2619.74|2612.04|2611.05|2603.35|911
1646942400000|2022-03-10 20:00:00|2618.63|2610.93|2614.92|2607.22|2619.15|2611.45|2613.98|2606.28|911
1646942700000|2022-03-10 20:05:00|2614.9|2607.2|2612.48|2604.78|2615.81|2608.11|2610.8|2603.1|821
1646943000000|2022-03-10 20:10:00|2612.49|2604.79|2616|2608.3|2616.1|2608.4|2610.93|2603.23|814
1646943300000|2022-03-10 20:15:00|2615.81|2608.11|2614.73|2607.03|2617.22|2609.52|2613.34|2605.64|896
1646943600000|2022-03-10 20:20:00|2614.48|2606.78|2608.14|2600.44|2614.8|2607.1|2606.32|2598.62|882
1646943900000|2022-03-10 20:25:00|2608.17|2600.47|2609.19|2601.49|2609.7|2602|2606.77|2599.07|843
1646944200000|2022-03-10 20:30:00|2609.18|2601.48|2609.6|2601.9|2610.56|2602.86|2608.09|2600.39|843
1646944500000|2022-03-10 20:35:00|2609.64|2601.94|2608.42|2600.72|2610.76|2603.06|2605.8|2598.1|763
1646944800000|2022-03-10 20:40:00|2608.43|2600.73|2612.57|2604.87|2613.83|2606.13|2607.63|2599.93|850
1646945100000|2022-03-10 20:45:00|2612.63|2604.93|2615.37|2607.67|2615.67|2607.97|2609.99|2602.29|866
1646945400000|2022-03-10 20:50:00|2615.82|2608.12|2620.45|2612.75|2621.94|2614.24|2615.82|2608.12|1002
1646945700000|2022-03-10 20:55:00|2620.55|2612.85|2623.18|2615.48|2625.71|2618.01|2619.21|2611.51|919
1646946000000|2022-03-10 21:00:00|2623.21|2615.51|2620.87|2613.17|2625.81|2618.11|2620.05|2612.35|796
1646946300000|2022-03-10 21:05:00|2620.79|2613.09|2623.14|2615.44|2623.81|2616.11|2617.67|2609.97|898
1646946600000|2022-03-10 21:10:00|2623.15|2615.45|2623.32|2615.62|2625.46|2617.76|2621.86|2614.16|747
1646946900000|2022-03-10 21:15:00|2623.4|2615.7|2622.28|2614.58|2623.47|2615.77|2616.31|2608.61|786
1646947200000|2022-03-10 21:20:00|2622.27|2614.57|2619.81|2612.11|2622.29|2614.59|2617.54|2609.84|703
1646947500000|2022-03-10 21:25:00|2619.82|2612.12|2618.48|2610.78|2620.56|2612.86|2616.77|2609.07|749
1646947800000|2022-03-10 21:30:00|2618.14|2610.44|2618.17|2610.47|2620.67|2612.97|2617.58|2609.88|729
1646948100000|2022-03-10 21:35:00|2618.16|2610.46|2619.06|2611.36|2619.43|2611.73|2616.47|2608.77|704
1646948400000|2022-03-10 21:40:00|2618.79|2611.09|2612.08|2604.38|2619.31|2611.61|2611.13|2603.43|791
1646948700000|2022-03-10 21:45:00|2612.04|2604.34|2611.71|2604.01|2614.58|2606.88|2610.48|2602.78|772
1646949000000|2022-03-10 21:50:00|2611.01|2603.31|2611.18|2603.48|2614.01|2606.31|2610.48|2602.78|724
1646949300000|2022-03-10 21:55:00|2611.17|2603.47|2608.15|2600.45|2611.42|2603.72|2606.52|2598.82|725
1646949600000|2022-03-10 22:00:00|2608.18|2600.48|2600.03|2592.33|2608.78|2601.08|2597.76|2590.06|717
1646949900000|2022-03-10 22:05:00|2600.04|2592.34|2605.92|2598.22|2606.02|2598.32|2600.04|2592.34|647
1646950200000|2022-03-10 22:10:00|2605.73|2598.03|2605.62|2597.92|2607.45|2599.75|2604.13|2596.43|633
1646950500000|2022-03-10 22:15:00|2605.63|2597.93|2609.97|2602.27|2610.26|2602.56|2605.33|2597.63|669
1646950800000|2022-03-10 22:20:00|2609.96|2602.26|2607.75|2600.05|2614.23|2606.53|2606.45|2598.75|701
1646951100000|2022-03-10 22:25:00|2607.74|2600.04|2607.3|2599.6|2608.5|2600.8|2603.97|2596.27|714
1646951400000|2022-03-10 22:30:00|2607.06|2599.36|2609.66|2601.96|2610.36|2602.66|2607.06|2599.36|823
1646951700000|2022-03-10 22:35:00|2609.58|2601.88|2611.64|2603.94|2613.66|2605.96|2609.54|2601.84|641
1646952000000|2022-03-10 22:40:00|2611.6|2603.9|2612.85|2605.15|2613.49|2605.79|2611.42|2603.72|629
1646952300000|2022-03-10 22:45:00|2612.91|2605.21|2616|2608.3|2620.06|2612.36|2612.37|2604.67|706
1646952600000|2022-03-10 22:50:00|2616.01|2608.31|2617.46|2609.76|2619.13|2611.43|2612.81|2605.11|868
1646952900000|2022-03-10 22:55:00|2617.47|2609.77|2617.57|2609.87|2619.27|2611.57|2615.14|2607.44|876
1646953200000|2022-03-10 23:00:00|2617.81|2610.11|2622.16|2614.46|2623.12|2615.42|2615.62|2607.92|963
1646953500000|2022-03-10 23:05:00|2622.25|2614.55|2621.64|2613.94|2623.13|2615.43|2617.89|2610.19|931
1646953800000|2022-03-10 23:10:00|2621.72|2614.02|2620.11|2612.41|2623.3|2615.6|2618.54|2610.84|933
1646954100000|2022-03-10 23:15:00|2620.1|2612.4|2620.74|2613.04|2621.58|2613.88|2619.27|2611.57|768
1646954400000|2022-03-10 23:20:00|2620.87|2613.17|2615.56|2607.86|2621.19|2613.49|2609.03|2601.33|940
1646954700000|2022-03-10 23:25:00|2615.37|2607.67|2619.03|2611.33|2620.52|2612.82|2614.8|2607.1|861
1646955000000|2022-03-10 23:30:00|2619.08|2611.38|2616.95|2609.25|2621.54|2613.84|2616.71|2609.01|843
1646955300000|2022-03-10 23:35:00|2616.96|2609.26|2616.55|2608.85|2618.44|2610.74|2615.47|2607.77|852
1646955600000|2022-03-10 23:40:00|2616.59|2608.89|2613.17|2605.47|2616.66|2608.96|2612.52|2604.82|895
1646955900000|2022-03-10 23:45:00|2613.11|2605.41|2610.4|2602.7|2615.32|2607.62|2610.13|2602.43|859
1646956200000|2022-03-10 23:50:00|2610.53|2602.83|2612.82|2605.12|2613.87|2606.17|2610.22|2602.52|844
1646956500000|2022-03-10 23:55:00|2612.7|2605|2611.91|2604.21|2613.06|2605.36|2610.11|2602.41|886
1646956800000|2022-03-11 00:00:00|2611.92|2604.22|2608.55|2600.85|2615.1|2607.4|2601.86|2594.16|998
1646957100000|2022-03-11 00:05:00|2608.88|2601.18|2608.16|2600.46|2611.91|2604.21|2607.54|2599.84|801
1646957400000|2022-03-11 00:10:00|2608.09|2600.39|2610.99|2603.29|2613.02|2605.32|2608.09|2600.39|763
1646957700000|2022-03-11 00:15:00|2611.02|2603.32|2610.97|2603.27|2611.7|2604|2608.35|2600.65|940
1646958000000|2022-03-11 00:20:00|2610.95|2603.25|2611.44|2603.74|2612.22|2604.52|2610.33|2602.63|754
1646958300000|2022-03-11 00:25:00|2611.6|2603.9|2599.8|2592.1|2615.4|2607.7|2598.27|2590.57|933
1646958600000|2022-03-11 00:30:00|2599.79|2592.09|2607.22|2599.52|2610.55|2602.85|2591.08|2583.38|1061
1646958900000|2022-03-11 00:35:00|2607.29|2599.59|2601.3|2593.6|2611.23|2603.53|2599.76|2592.06|927
1646959200000|2022-03-11 00:40:00|2601.43|2593.73|2597.01|2589.31|2604.24|2596.54|2594.81|2587.11|965
1646959500000|2022-03-11 00:45:00|2597|2589.3|2601.97|2594.27|2602.68|2594.98|2595.72|2588.02|932
1646959800000|2022-03-11 00:50:00|2601.8|2594.1|2598.91|2591.21|2604.85|2597.15|2598.39|2590.69|872
1646960100000|2022-03-11 00:55:00|2598.92|2591.22|2598.4|2590.7|2599.59|2591.89|2595.45|2587.75|913
1646960400000|2022-03-11 01:00:00|2598.12|2590.42|2575.21|2567.51|2600.07|2592.37|2573.83|2566.13|1004
1646960700000|2022-03-11 01:05:00|2574.9|2567.2|2586.42|2578.72|2589.16|2581.46|2570.04|2562.34|1046
1646961000000|2022-03-11 01:10:00|2586.29|2578.59|2578.93|2571.23|2586.3|2578.6|2575.4|2567.7|1082
1646961300000|2022-03-11 01:15:00|2578.7|2571|2581.2|2573.5|2582.28|2574.58|2570.56|2562.86|1005
1646961600000|2022-03-11 01:20:00|2581.21|2573.51|2575.84|2568.14|2583.32|2575.62|2574.75|2567.05|1058
1646961900000|2022-03-11 01:25:00|2575.8|2568.1|2569.38|2561.68|2578.97|2571.27|2566.86|2559.16|1115
1646962200000|2022-03-11 01:30:00|2569.36|2561.66|2571.3|2563.6|2573.2|2565.5|2567.92|2560.22|1046
1646962500000|2022-03-11 01:35:00|2571.45|2563.75|2575.95|2568.25|2581.17|2573.47|2569.91|2562.21|1058
1646962800000|2022-03-11 01:40:00|2575.98|2568.28|2580.11|2572.41|2580.3|2572.6|2575.92|2568.22|937
1646963100000|2022-03-11 01:45:00|2580.02|2572.32|2576.13|2568.43|2581.88|2574.18|2575.85|2568.15|936
1646963400000|2022-03-11 01:50:00|2575.68|2567.98|2565.46|2557.76|2576.01|2568.31|2562.59|2554.89|1105
1646963700000|2022-03-11 01:55:00|2565.47|2557.77|2568.65|2560.95|2569.94|2562.24|2563.05|2555.35|1017
1646964000000|2022-03-11 02:00:00|2568.8|2561.1|2573.15|2565.45|2573.89|2566.19|2564.97|2557.27|989
1646964300000|2022-03-11 02:05:00|2572.8|2565.1|2562.94|2555.24|2572.95|2565.25|2562.35|2554.65|373
1646964600000|2022-03-11 02:10:00|2562.91|2555.21|2540.67|2532.97|2563.36|2555.66|2536.69|2528.99|1085
1646964900000|2022-03-11 02:15:00|2540.34|2532.64|2544.12|2536.42|2548.72|2541.02|2537.48|2529.78|948
1646965200000|2022-03-11 02:20:00|2544.26|2536.56|2553.95|2546.25|2553.95|2546.25|2542.9|2535.2|835
1646965500000|2022-03-11 02:25:00|2553.39|2545.69|2550.61|2542.91|2554.22|2546.52|2544.69|2536.99|826
1646965800000|2022-03-11 02:30:00|2550.89|2543.19|2549.84|2542.14|2553.95|2546.25|2548.58|2540.88|948
1646966100000|2022-03-11 02:35:00|2549.85|2542.15|2549.72|2542.02|2550.74|2543.04|2545.48|2537.78|832
1646966400000|2022-03-11 02:40:00|2549.71|2542.01|2545.68|2537.98|2551.13|2543.43|2545.45|2537.75|819
1646966700000|2022-03-11 02:45:00|2545.59|2537.89|2547.11|2539.41|2549.33|2541.63|2543.69|2535.99|743
1646967000000|2022-03-11 02:50:00|2547.07|2539.37|2547.29|2539.59|2548.11|2540.41|2535.63|2527.93|957
1646967300000|2022-03-11 02:55:00|2546.97|2539.27|2532.38|2524.68|2547.36|2539.66|2529.24|2521.54|1020
1646967600000|2022-03-11 03:00:00|2532.36|2524.66|2530.64|2522.94|2540.46|2532.76|2527.36|2519.66|1035
1646967900000|2022-03-11 03:05:00|2530.55|2522.85|2536.95|2529.25|2538.15|2530.45|2530.17|2522.47|829
1646968200000|2022-03-11 03:10:00|2536.94|2529.24|2537.12|2529.42|2540.4|2532.7|2532.96|2525.26|906
1646968500000|2022-03-11 03:15:00|2537.1|2529.4|2536.34|2528.64|2537.28|2529.58|2533.4|2525.7|938
1646968800000|2022-03-11 03:20:00|2536.49|2528.79|2540.16|2532.46|2541.43|2533.73|2536.33|2528.63|900
1646969100000|2022-03-11 03:25:00|2540.17|2532.47|2541.66|2533.96|2542.78|2535.08|2539.53|2531.83|894
1646969400000|2022-03-11 03:30:00|2541.67|2533.97|2548.88|2541.18|2551.31|2543.61|2540.3|2532.6|1028
1646969700000|2022-03-11 03:35:00|2548.83|2541.13|2544.94|2537.24|2549.92|2542.22|2542.87|2535.17|953
1646970000000|2022-03-11 03:40:00|2545.05|2537.35|2547.68|2539.98|2550.82|2543.12|2544.78|2537.08|1024
1646970300000|2022-03-11 03:45:00|2547.98|2540.28|2550.07|2542.37|2551.94|2544.24|2547.27|2539.57|790
1646970600000|2022-03-11 03:50:00|2550.15|2542.45|2553.81|2546.11|2558.6|2550.9|2547.1|2539.4|902
1646970900000|2022-03-11 03:55:00|2553.8|2546.1|2556.44|2548.74|2558.84|2551.14|2553.54|2545.84|874
1646971200000|2022-03-11 04:00:00|2556.43|2548.73|2553.8|2546.1|2557.66|2549.96|2549.8|2542.1|916
1646971500000|2022-03-11 04:05:00|2553.81|2546.11|2555.27|2547.57|2555.83|2548.13|2552.43|2544.73|632
1646971800000|2022-03-11 04:10:00|2555.41|2547.71|2553.25|2545.55|2555.49|2547.79|2551.29|2543.59|747
1646972100000|2022-03-11 04:15:00|2553.36|2545.66|2553.86|2546.16|2555.4|2547.7|2552.21|2544.51|823
1646972400000|2022-03-11 04:20:00|2553.85|2546.15|2550.17|2542.47|2555.22|2547.52|2549.87|2542.17|900
1646972700000|2022-03-11 04:25:00|2550.15|2542.45|2550.23|2542.53|2551.27|2543.57|2549.46|2541.76|863
1646973000000|2022-03-11 04:30:00|2550.3|2542.6|2552.11|2544.41|2553.43|2545.73|2550.06|2542.36|695
1646973300000|2022-03-11 04:35:00|2552.14|2544.44|2549.99|2542.29|2553.93|2546.23|2549.9|2542.2|737
1646973600000|2022-03-11 04:40:00|2549.96|2542.26|2551.38|2543.68|2551.62|2543.92|2549.85|2542.15|688
1646973900000|2022-03-11 04:45:00|2551.53|2543.83|2540.13|2532.43|2551.73|2544.03|2538.76|2531.06|891
1646974200000|2022-03-11 04:50:00|2540.21|2532.51|2544.62|2536.92|2546.67|2538.97|2539.81|2532.11|885
1646974500000|2022-03-11 04:55:00|2544.54|2536.84|2544.75|2537.05|2550.24|2542.54|2544.39|2536.69|793
1646974800000|2022-03-11 05:00:00|2544.81|2537.11|2544.69|2536.99|2546.82|2539.12|2541.98|2534.28|855
1646975100000|2022-03-11 05:05:00|2544.55|2536.85|2546.25|2538.55|2549.23|2541.53|2540.73|2533.03|979
1646975400000|2022-03-11 05:10:00|2546.27|2538.57|2546.36|2538.66|2546.73|2539.03|2544.52|2536.82|793
1646975700000|2022-03-11 05:15:00|2546.4|2538.7|2547.3|2539.6|2548.44|2540.74|2544.23|2536.53|843
1646976000000|2022-03-11 05:20:00|2547.29|2539.59|2550.05|2542.35|2554.07|2546.37|2546.28|2538.58|867
1646976300000|2022-03-11 05:25:00|2550.19|2542.49|2552.84|2545.14|2554.55|2546.85|2548.7|2541|769
1646976600000|2022-03-11 05:30:00|2552.85|2545.15|2554.75|2547.05|2555.52|2547.82|2552.83|2545.13|782
1646976900000|2022-03-11 05:35:00|2554.85|2547.15|2563.61|2555.91|2563.78|2556.08|2554.32|2546.62|771
1646977200000|2022-03-11 05:40:00|2563.63|2555.93|2560.19|2552.49|2566.45|2558.75|2557.87|2550.17|972
1646977500000|2022-03-11 05:45:00|2560.17|2552.47|2563.79|2556.09|2564.14|2556.44|2557|2549.3|934
1646977800000|2022-03-11 05:50:00|2563.76|2556.06|2566.35|2558.65|2567.52|2559.82|2562.89|2555.19|869
1646978100000|2022-03-11 05:55:00|2566.46|2558.76|2569.93|2562.23|2570.37|2562.67|2565.24|2557.54|850
1646978400000|2022-03-11 06:00:00|2569.75|2562.05|2571.98|2564.28|2573.37|2565.67|2565.46|2557.76|879
1646978700000|2022-03-11 06:05:00|2571.96|2564.26|2574.68|2566.98|2578.04|2570.34|2571.25|2563.55|915
1646979000000|2022-03-11 06:10:00|2574.64|2566.94|2571.06|2563.36|2574.64|2566.94|2570.17|2562.47|792
1646979300000|2022-03-11 06:15:00|2571.14|2563.44|2573.2|2565.5|2574.4|2566.7|2570.4|2562.7|854
1646979600000|2022-03-11 06:20:00|2573.19|2565.49|2570.52|2562.82|2573.93|2566.23|2569.53|2561.83|782
1646979900000|2022-03-11 06:25:00|2570.41|2562.71|2591.04|2583.34|2594.69|2586.99|2570.39|2562.69|903
1646980200000|2022-03-11 06:30:00|2590.97|2583.27|2580.18|2572.48|2593.32|2585.62|2575.69|2567.99|1074
1646980500000|2022-03-11 06:35:00|2580.2|2572.5|2588.67|2580.97|2588.79|2581.09|2580.1|2572.4|969
1646980800000|2022-03-11 06:40:00|2588.48|2580.78|2588.03|2580.33|2592.14|2584.44|2587.07|2579.37|915
1646981100000|2022-03-11 06:45:00|2588.01|2580.31|2583.36|2575.66|2588.17|2580.47|2580.99|2573.29|890
1646981400000|2022-03-11 06:50:00|2583.53|2575.83|2583.17|2575.47|2584.1|2576.4|2580.99|2573.29|841
1646981700000|2022-03-11 06:55:00|2583.2|2575.5|2588|2580.3|2588.34|2580.64|2582.63|2574.93|722
1646982000000|2022-03-11 07:00:00|2588.06|2580.36|2598.27|2590.57|2599.3|2591.6|2586.79|2579.09|995
1646982300000|2022-03-11 07:05:00|2598.26|2590.56|2601.07|2593.37|2607.13|2599.43|2597.78|2590.08|1006
1646982600000|2022-03-11 07:10:00|2600.74|2593.04|2599.02|2591.32|2602.51|2594.81|2598.74|2591.04|922
1646982900000|2022-03-11 07:15:00|2599.04|2591.34|2596.18|2588.48|2600.22|2592.52|2596.1|2588.4|857
1646983200000|2022-03-11 07:20:00|2596.23|2588.53|2604.54|2596.84|2605.65|2597.95|2595.72|2588.02|775
1646983500000|2022-03-11 07:25:00|2604.61|2596.91|2616.62|2608.92|2621.53|2613.83|2604.61|2596.91|926
1646983800000|2022-03-11 07:30:00|2616.64|2608.94|2615|2607.3|2616.89|2609.19|2607.64|2599.94|871
1646984100000|2022-03-11 07:35:00|2614.62|2606.92|2614.01|2606.31|2614.73|2607.03|2609.96|2602.26|812
1646984400000|2022-03-11 07:40:00|2614.02|2606.32|2613.64|2605.94|2619.32|2611.62|2610.94|2603.24|858
1646984700000|2022-03-11 07:45:00|2613.62|2605.92|2616.67|2608.97|2616.87|2609.17|2611.02|2603.32|852
1646985000000|2022-03-11 07:50:00|2616.7|2609|2618.33|2610.63|2620.03|2612.33|2615.55|2607.85|708
1646985300000|2022-03-11 07:55:00|2618.3|2610.6|2613.28|2605.58|2618.31|2610.61|2611.39|2603.69|747
1646985600000|2022-03-11 08:00:00|2613.23|2605.53|2610.67|2602.97|2613.43|2605.73|2606.93|2599.23|935
1646985900000|2022-03-11 08:05:00|2610.71|2603.01|2616.86|2609.16|2617.45|2609.75|2609.28|2601.58|842
1646986200000|2022-03-11 08:10:00|2616.81|2609.11|2611.97|2604.27|2617.07|2609.37|2610.54|2602.84|800
1646986500000|2022-03-11 08:15:00|2612.04|2604.34|2604.94|2597.24|2613.82|2606.12|2603.47|2595.77|884
1646986800000|2022-03-11 08:20:00|2604.77|2597.07|2606.55|2598.85|2608.54|2600.84|2603.82|2596.12|921
1646987100000|2022-03-11 08:25:00|2606.39|2598.69|2603.37|2595.67|2607.18|2599.48|2601.5|2593.8|871
1646987400000|2022-03-11 08:30:00|2603.6|2595.9|2597.39|2589.69|2603.6|2595.9|2596.16|2588.46|875
1646987700000|2022-03-11 08:35:00|2597.72|2590.02|2601.99|2594.29|2605.05|2597.35|2596.93|2589.23|965
1646988000000|2022-03-11 08:40:00|2601.84|2594.14|2606.38|2598.68|2607.52|2599.82|2601.7|2594|924
1646988300000|2022-03-11 08:45:00|2606.36|2598.66|2606.03|2598.33|2609.38|2601.68|2605.78|2598.08|755
1646988600000|2022-03-11 08:50:00|2606.09|2598.39|2602.51|2594.81|2606.72|2599.02|2602.49|2594.79|818
1646988900000|2022-03-11 08:55:00|2602.65|2594.95|2603.77|2596.07|2607.53|2599.83|2601.22|2593.52|922
1646989200000|2022-03-11 09:00:00|2603.75|2596.05|2606.24|2598.54|2606.4|2598.7|2601.07|2593.37|788
1646989500000|2022-03-11 09:05:00|2606.15|2598.45|2606.95|2599.25|2611.2|2603.5|2605.91|2598.21|786
1646989800000|2022-03-11 09:10:00|2606.85|2599.15|2606.21|2598.51|2607.3|2599.6|2604.56|2596.86|807
1646990100000|2022-03-11 09:15:00|2606.22|2598.52|2608.94|2601.24|2613.65|2605.95|2604.28|2596.58|837
1646990400000|2022-03-11 09:20:00|2608.86|2601.16|2609.5|2601.8|2609.81|2602.11|2606.93|2599.23|683
1646990700000|2022-03-11 09:25:00|2609.44|2601.74|2613.5|2605.8|2613.61|2605.91|2609.37|2601.67|850
1646991000000|2022-03-11 09:30:00|2613.48|2605.78|2608.51|2600.81|2613.58|2605.88|2607.36|2599.66|817
1646991300000|2022-03-11 09:35:00|2608.47|2600.77|2602.82|2595.12|2608.56|2600.86|2602.72|2595.02|801
1646991600000|2022-03-11 09:40:00|2602.64|2594.94|2601.88|2594.18|2604.56|2596.86|2599.56|2591.86|807
1646991900000|2022-03-11 09:45:00|2601.78|2594.08|2599.76|2592.06|2603.28|2595.58|2597.08|2589.38|827
1646992200000|2022-03-11 09:50:00|2599.3|2591.6|2605.33|2597.63|2606.34|2598.64|2598.39|2590.69|791
1646992500000|2022-03-11 09:55:00|2605.38|2597.68|2605.19|2597.49|2606.11|2598.41|2603.73|2596.03|757
1646992800000|2022-03-11 10:00:00|2605.31|2597.61|2612.6|2604.9|2612.6|2604.9|2604.75|2597.05|805
1646993100000|2022-03-11 10:05:00|2612.59|2604.89|2609.81|2602.11|2613.08|2605.38|2607.48|2599.78|868
1646993400000|2022-03-11 10:10:00|2609.8|2602.1|2607.75|2600.05|2610.6|2602.9|2607.01|2599.31|764
1646993700000|2022-03-11 10:15:00|2607.74|2600.04|2605.5|2597.8|2612.04|2604.34|2603.4|2595.7|835
1646994000000|2022-03-11 10:20:00|2605.51|2597.81|2607.21|2599.51|2608.16|2600.46|2603.79|2596.09|877
1646994300000|2022-03-11 10:25:00|2607.11|2599.41|2608.46|2600.76|2611.29|2603.59|2607.11|2599.41|906
1646994600000|2022-03-11 10:30:00|2608.45|2600.75|2608.64|2600.94|2610.17|2602.47|2607.03|2599.33|864
1646994900000|2022-03-11 10:35:00|2608.57|2600.87|2604.43|2596.73|2608.62|2600.92|2603.59|2595.89|782
1646995200000|2022-03-11 10:40:00|2604.42|2596.72|2604.62|2596.92|2605.98|2598.28|2602.38|2594.68|786
1646995500000|2022-03-11 10:45:00|2604.75|2597.05|2605.87|2598.17|2606.22|2598.52|2602.47|2594.77|595
1646995800000|2022-03-11 10:50:00|2606.16|2598.46|2605.3|2597.6|2606.93|2599.23|2604.67|2596.97|640
1646996100000|2022-03-11 10:55:00|2605.33|2597.63|2604.21|2596.51|2606.78|2599.08|2603.89|2596.19|688
1646996400000|2022-03-11 11:00:00|2604.17|2596.47|2601.69|2593.99|2605.27|2597.57|2598.68|2590.98|913
1646996700000|2022-03-11 11:05:00|2601.66|2593.96|2601.17|2593.47|2602.67|2594.97|2599.8|2592.1|768
1646997000000|2022-03-11 11:10:00|2601.29|2593.59|2602.73|2595.03|2603.72|2596.02|2599.28|2591.58|832
1646997300000|2022-03-11 11:15:00|2602.74|2595.04|2599.59|2591.89|2604.07|2596.37|2599.4|2591.7|552
1646997600000|2022-03-11 11:20:00|2599.67|2591.97|2617.54|2609.84|2632.9|2625.2|2588.78|2581.08|932
1646997900000|2022-03-11 11:25:00|2616.65|2608.95|2619.86|2612.16|2629.42|2621.72|2613.03|2605.33|1145
1646998200000|2022-03-11 11:30:00|2620.14|2612.44|2634.41|2626.71|2638.24|2630.54|2617.81|2610.11|1120
1646998500000|2022-03-11 11:35:00|2634.55|2626.85|2641.99|2634.29|2645.72|2638.02|2631.7|2624|1116
1646998800000|2022-03-11 11:40:00|2642.11|2634.41|2660.84|2653.14|2663.31|2655.61|2640.96|2633.26|1125
1646999100000|2022-03-11 11:45:00|2660.82|2653.12|2665.16|2657.46|2672.98|2665.28|2653.2|2645.5|1148
1646999400000|2022-03-11 11:50:00|2665.11|2657.41|2649.04|2641.34|2667.52|2659.82|2643.36|2635.66|1142
1646999700000|2022-03-11 11:55:00|2649.14|2641.44|2658.02|2650.32|2661.69|2653.99|2648.2|2640.5|1111
1647000000000|2022-03-11 12:00:00|2657.89|2650.19|2661.61|2653.91|2668.09|2660.39|2655.55|2647.85|1106
1647000300000|2022-03-11 12:05:00|2661.57|2653.87|2668.29|2660.59|2669.35|2661.65|2648.58|2640.88|1017
1647000600000|2022-03-11 12:10:00|2668.27|2660.57|2656.99|2649.29|2668.27|2660.57|2654.68|2646.98|1064
1647000900000|2022-03-11 12:15:00|2656.96|2649.26|2659.18|2651.48|2660.7|2653|2655|2647.3|1026
1647001200000|2022-03-11 12:20:00|2659.2|2651.5|2660.72|2653.02|2662.21|2654.51|2656.01|2648.31|931
1647001500000|2022-03-11 12:25:00|2660.76|2653.06|2668.4|2660.7|2668.69|2660.99|2656.26|2648.56|973
1647001800000|2022-03-11 12:30:00|2668.45|2660.75|2672.2|2664.5|2680.36|2672.66|2665.88|2658.18|1018
1647002100000|2022-03-11 12:35:00|2672.32|2664.62|2665.25|2657.55|2672.48|2664.78|2661.72|2654.02|1101
1647002400000|2022-03-11 12:40:00|2665.27|2657.57|2660.8|2653.1|2665.65|2657.95|2659.26|2651.56|929
1647002700000|2022-03-11 12:45:00|2660.78|2653.08|2654.26|2646.56|2664.83|2657.13|2652.52|2644.82|1023
1647003000000|2022-03-11 12:50:00|2654.34|2646.64|2650.66|2642.96|2656.68|2648.98|2648.56|2640.86|1018
1647003300000|2022-03-11 12:55:00|2650.67|2642.97|2658.63|2650.93|2659.38|2651.68|2648.45|2640.75|1032
1647003600000|2022-03-11 13:00:00|2658.62|2650.92|2652.94|2645.24|2660.55|2652.85|2651.63|2643.93|1024
1647003900000|2022-03-11 13:05:00|2652.95|2645.25|2655.62|2647.92|2657.58|2649.88|2652.16|2644.46|930
1647004200000|2022-03-11 13:10:00|2655.63|2647.93|2638.58|2630.88|2656.22|2648.52|2637.43|2629.73|1081
1647004500000|2022-03-11 13:15:00|2638.42|2630.72|2633.51|2625.81|2645.53|2637.83|2625.73|2618.03|1106
1647004800000|2022-03-11 13:20:00|2633.65|2625.95|2644.6|2636.9|2647.04|2639.34|2631.41|2623.71|1078
1647005100000|2022-03-11 13:25:00|2644.38|2636.68|2645.37|2637.67|2645.44|2637.74|2640.77|2633.07|903
1647005400000|2022-03-11 13:30:00|2645.38|2637.68|2639.35|2631.65|2646.47|2638.77|2638.94|2631.24|976
1647005700000|2022-03-11 13:35:00|2639.37|2631.67|2635.3|2627.6|2640.15|2632.45|2632.81|2625.11|1018
1647006000000|2022-03-11 13:40:00|2635.32|2627.62|2624.54|2616.84|2636.64|2628.94|2621.28|2613.58|999
1647006300000|2022-03-11 13:45:00|2624.5|2616.8|2619.5|2611.8|2630.06|2622.36|2615.81|2608.11|1078
1647006600000|2022-03-11 13:50:00|2618.95|2611.25|2624.31|2616.61|2628.14|2620.44|2617.89|2610.19|1014
1647006900000|2022-03-11 13:55:00|2624.41|2616.71|2623.9|2616.2|2626.51|2618.81|2618.91|2611.21|1036
1647007200000|2022-03-11 14:00:00|2623.87|2616.17|2620.53|2612.83|2626.93|2619.23|2618.7|2611|922
1647007500000|2022-03-11 14:05:00|2620.52|2612.82|2627.15|2619.45|2628.04|2620.34|2619.78|2612.08|976
1647007800000|2022-03-11 14:10:00|2627.16|2619.46|2624.68|2616.98|2627.61|2619.91|2619.75|2612.05|952
1647008100000|2022-03-11 14:15:00|2624.73|2617.03|2622.67|2614.97|2626.11|2618.41|2620.58|2612.88|947
1647008400000|2022-03-11 14:20:00|2622.68|2614.98|2627.82|2620.12|2630.01|2622.31|2622.64|2614.94|972
1647008700000|2022-03-11 14:25:00|2627.73|2620.03|2632.5|2624.8|2638.35|2630.65|2627.68|2619.98|1102
1647009000000|2022-03-11 14:30:00|2632.47|2624.77|2636.28|2628.58|2640.02|2632.32|2631.36|2623.66|1051
1647009300000|2022-03-11 14:35:00|2636.24|2628.54|2624.99|2617.29|2637.38|2629.68|2624.89|2617.19|1049
1647009600000|2022-03-11 14:40:00|2624.8|2617.1|2620.28|2612.58|2628.05|2620.35|2607.96|2600.26|1104
1647009900000|2022-03-11 14:45:00|2620.05|2612.35|2622.8|2615.1|2624.18|2616.48|2618.97|2611.27|946
1647010200000|2022-03-11 14:50:00|2622.66|2614.96|2610.75|2603.05|2627.38|2619.68|2609.06|2601.36|1046
1647010500000|2022-03-11 14:55:00|2610.76|2603.06|2614|2606.3|2614.66|2606.96|2609.75|2602.05|1067
1647010800000|2022-03-11 15:00:00|2614.03|2606.33|2600.63|2592.93|2614.03|2606.33|2599.45|2591.75|1113
1647011100000|2022-03-11 15:05:00|2600.61|2592.91|2590.71|2583.01|2602.96|2595.26|2589.17|2581.47|1147
1647011400000|2022-03-11 15:10:00|2590.73|2583.03|2591.44|2583.74|2595.49|2587.79|2586.44|2578.74|1113
1647011700000|2022-03-11 15:15:00|2591.46|2583.76|2582.25|2574.55|2591.57|2583.87|2581.81|2574.11|1106
1647012000000|2022-03-11 15:20:00|2582.13|2574.43|2590.16|2582.46|2593.71|2586.01|2579.86|2572.16|1092
1647012300000|2022-03-11 15:25:00|2590.1|2582.4|2596.39|2588.69|2598.27|2590.57|2589.95|2582.25|1075
1647012600000|2022-03-11 15:30:00|2596.11|2588.41|2586.46|2578.76|2597.13|2589.43|2583.99|2576.29|1043
1647012900000|2022-03-11 15:35:00|2586.48|2578.78|2593.12|2585.42|2593.62|2585.92|2584.93|2577.23|1083
1647013200000|2022-03-11 15:40:00|2593.13|2585.43|2589.37|2581.67|2596.15|2588.45|2588.7|2581|1032
1647013500000|2022-03-11 15:45:00|2589.53|2581.83|2583.62|2575.92|2592.81|2585.11|2579.87|2572.17|1028
1647013800000|2022-03-11 15:50:00|2583.63|2575.93|2580.39|2572.69|2592.64|2584.94|2579.36|2571.66|1013
1647014100000|2022-03-11 15:55:00|2580.4|2572.7|2584.93|2577.23|2587.86|2580.16|2572.96|2565.26|1092
1647014400000|2022-03-11 16:00:00|2584.94|2577.24|2576.23|2568.53|2585.49|2577.79|2575.69|2567.99|1083
1647014700000|2022-03-11 16:05:00|2576.18|2568.48|2568.54|2560.84|2576.96|2569.26|2560.91|2553.21|1119
1647015000000|2022-03-11 16:10:00|2568.56|2560.86|2568.36|2560.66|2570.86|2563.16|2562.17|2554.47|1050
1647015300000|2022-03-11 16:15:00|2568.16|2560.46|2562.41|2554.71|2570.86|2563.16|2562.16|2554.46|1043
1647015600000|2022-03-11 16:20:00|2562.39|2554.69|2566.84|2559.14|2571.83|2564.13|2562.39|2554.69|1054
1647015900000|2022-03-11 16:25:00|2566.83|2559.13|2560.99|2553.29|2567.8|2560.1|2560.22|2552.52|1063
1647016200000|2022-03-11 16:30:00|2561|2553.3|2557.75|2550.05|2568.88|2561.18|2557.05|2549.35|1073
1647016500000|2022-03-11 16:35:00|2557.87|2550.17|2564.25|2556.55|2565|2557.3|2555.51|2547.81|1064
1647016800000|2022-03-11 16:40:00|2564.21|2556.51|2565.53|2557.83|2566.45|2558.75|2558.85|2551.15|1057
1647017100000|2022-03-11 16:45:00|2565.59|2557.89|2563.34|2555.64|2569.74|2562.04|2563.34|2555.64|1012
1647017400000|2022-03-11 16:50:00|2563.3|2555.6|2562.8|2555.1|2565.78|2558.08|2558.79|2551.09|942
1647017700000|2022-03-11 16:55:00|2562.78|2555.08|2563.96|2556.26|2564.72|2557.02|2560.14|2552.44|963
1647018000000|2022-03-11 17:00:00|2563.93|2556.23|2565.34|2557.64|2566.41|2558.71|2560.03|2552.33|996
1647018300000|2022-03-11 17:05:00|2565.39|2557.69|2560.84|2553.14|2566.77|2559.07|2560.47|2552.77|948
1647018600000|2022-03-11 17:10:00|2560.85|2553.15|2556.86|2549.16|2562.71|2555.01|2556.13|2548.43|999
1647018900000|2022-03-11 17:15:00|2556.94|2549.24|2562.15|2554.45|2563.3|2555.6|2550.51|2542.81|1036
1647019200000|2022-03-11 17:20:00|2562.11|2554.41|2560.65|2552.95|2564.91|2557.21|2559.5|2551.8|965
1647019500000|2022-03-11 17:25:00|2560.56|2552.86|2555.46|2547.76|2561.01|2553.31|2554.18|2546.48|944
1647019800000|2022-03-11 17:30:00|2555.56|2547.86|2560.41|2552.71|2560.83|2553.13|2555.06|2547.36|868
1647020100000|2022-03-11 17:35:00|2560.44|2552.74|2558.79|2551.09|2561.55|2553.85|2557.24|2549.54|970
1647020400000|2022-03-11 17:40:00|2558.8|2551.1|2567.09|2559.39|2567.09|2559.39|2558.59|2550.89|927
1647020700000|2022-03-11 17:45:00|2567.12|2559.42|2567.41|2559.71|2568.6|2560.9|2565.35|2557.65|952
1647021000000|2022-03-11 17:50:00|2567.43|2559.73|2571.24|2563.54|2572.74|2565.04|2567.43|2559.73|983
1647021300000|2022-03-11 17:55:00|2571.19|2563.49|2569.66|2561.96|2571.75|2564.05|2568.72|2561.02|916
1647021600000|2022-03-11 18:00:00|2569.62|2561.92|2564.8|2557.1|2571.76|2564.06|2563.69|2555.99|897
1647021900000|2022-03-11 18:05:00|2564.78|2557.08|2567.12|2559.42|2569.56|2561.86|2564.4|2556.7|993
1647022200000|2022-03-11 18:10:00|2566.99|2559.29|2568.89|2561.19|2569.85|2562.15|2566.99|2559.29|835
1647022500000|2022-03-11 18:15:00|2568.88|2561.18|2570.27|2562.57|2571.87|2564.17|2568.25|2560.55|910
1647022800000|2022-03-11 18:20:00|2570.3|2562.6|2575.59|2567.89|2576.24|2568.54|2570.09|2562.39|960
1647023100000|2022-03-11 18:25:00|2575.83|2568.13|2574.09|2566.39|2576.92|2569.22|2571.36|2563.66|886
1647023400000|2022-03-11 18:30:00|2574.07|2566.37|2572.47|2564.77|2574.66|2566.96|2570.17|2562.47|953
1647023700000|2022-03-11 18:35:00|2572.52|2564.82|2565.23|2557.53|2575.57|2567.87|2565.18|2557.48|870
1647024000000|2022-03-11 18:40:00|2565.17|2557.47|2568.62|2560.92|2569.64|2561.94|2564.25|2556.55|784
1647024300000|2022-03-11 18:45:00|2568.65|2560.95|2571.14|2563.44|2571.54|2563.84|2568.22|2560.52|736
1647024600000|2022-03-11 18:50:00|2571.13|2563.43|2563.85|2556.15|2571.56|2563.86|2561.78|2554.08|906
1647024900000|2022-03-11 18:55:00|2563.79|2556.09|2560.72|2553.02|2566.69|2558.99|2559.52|2551.82|985
1647025200000|2022-03-11 19:00:00|2560.77|2553.07|2561.71|2554.01|2563.11|2555.41|2559.27|2551.57|882
1647025500000|2022-03-11 19:05:00|2561.73|2554.03|2563.47|2555.77|2564.65|2556.95|2557.1|2549.4|924
1647025800000|2022-03-11 19:10:00|2563.5|2555.8|2567.18|2559.48|2567.18|2559.48|2558.38|2550.68|912
1647026100000|2022-03-11 19:15:00|2567.45|2559.75|2566.72|2559.02|2570.86|2563.16|2566.7|2559|893
1647026400000|2022-03-11 19:20:00|2566.84|2559.14|2569.9|2562.2|2570.39|2562.69|2566.17|2558.47|871
1647026700000|2022-03-11 19:25:00|2570.02|2562.32|2567.8|2560.1|2571.38|2563.68|2563.78|2556.08|969
1647027000000|2022-03-11 19:30:00|2567.79|2560.09|2564.01|2556.31|2567.99|2560.29|2564.01|2556.31|813
1647027300000|2022-03-11 19:35:00|2564.07|2556.37|2569.69|2561.99|2571.52|2563.82|2562.06|2554.36|906
1647027600000|2022-03-11 19:40:00|2569.7|2562|2560.16|2552.46|2569.73|2562.03|2558.14|2550.44|871
1647027900000|2022-03-11 19:45:00|2560.22|2552.52|2562.66|2554.96|2564.06|2556.36|2558.25|2550.55|836
1647028200000|2022-03-11 19:50:00|2562.79|2555.09|2560.7|2553|2563.04|2555.34|2559.21|2551.51|940
1647028500000|2022-03-11 19:55:00|2560.66|2552.96|2561.08|2553.38|2561.8|2554.1|2559.94|2552.24|758
1647028800000|2022-03-11 20:00:00|2561.06|2553.36|2557.62|2549.92|2563.35|2555.65|2556.25|2548.55|875
1647029100000|2022-03-11 20:05:00|2557.64|2549.94|2560.52|2552.82|2560.72|2553.02|2557.35|2549.65|884
1647029400000|2022-03-11 20:10:00|2560.54|2552.84|2559.73|2552.03|2566.99|2559.29|2559.73|2552.03|917
1647029700000|2022-03-11 20:15:00|2559.55|2551.85|2565.67|2557.97|2566.55|2558.85|2558.54|2550.84|967
1647030000000|2022-03-11 20:20:00|2565.69|2557.99|2562.59|2554.89|2566.45|2558.75|2561.09|2553.39|834
1647030300000|2022-03-11 20:25:00|2562.6|2554.9|2556.11|2548.41|2563.13|2555.43|2555.47|2547.77|908
1647030600000|2022-03-11 20:30:00|2556.03|2548.33|2557.71|2550.01|2557.9|2550.2|2552.79|2545.09|884
1647030900000|2022-03-11 20:35:00|2557.68|2549.98|2558.83|2551.13|2566.35|2558.65|2557.04|2549.34|835
1647031200000|2022-03-11 20:40:00|2558.84|2551.14|2557.52|2549.82|2559.78|2552.08|2556.43|2548.73|795
1647031500000|2022-03-11 20:45:00|2557.53|2549.83|2540.3|2532.6|2559|2551.3|2539.92|2532.22|964
1647031800000|2022-03-11 20:50:00|2540.18|2532.48|2534.18|2526.48|2546.2|2538.5|2531.63|2523.93|1079
1647032100000|2022-03-11 20:55:00|2534.25|2526.55|2536.06|2528.36|2540.18|2532.48|2532.29|2524.59|1053
1647032400000|2022-03-11 21:00:00|2536.13|2528.43|2550.87|2543.17|2561.84|2554.14|2535.83|2528.13|1053
1647032700000|2022-03-11 21:05:00|2550.85|2543.15|2566.08|2558.38|2568.2|2560.5|2550.74|2543.04|935
1647033000000|2022-03-11 21:10:00|2566.12|2558.42|2567.14|2559.44|2567.97|2560.27|2561.37|2553.67|913
1647033300000|2022-03-11 21:15:00|2567.12|2559.42|2562.28|2554.58|2567.14|2559.44|2562.24|2554.54|781
1647033600000|2022-03-11 21:20:00|2562.27|2554.57|2584.16|2576.46|2587.6|2579.9|2562.05|2554.35|934
1647033900000|2022-03-11 21:25:00|2583.89|2576.19|2577.83|2570.13|2584.12|2576.42|2577.75|2570.05|980
1647034200000|2022-03-11 21:30:00|2577.85|2570.15|2578.28|2570.58|2583.98|2576.28|2574.77|2567.07|912
1647034500000|2022-03-11 21:35:00|2578.26|2570.56|2578.31|2570.61|2581.26|2573.56|2578.05|2570.35|804
1647034800000|2022-03-11 21:40:00|2578.3|2570.6|2574.05|2566.35|2578.3|2570.6|2569.02|2561.32|903
1647035100000|2022-03-11 21:45:00|2574.19|2566.49|2578.2|2570.5|2578.26|2570.56|2574.16|2566.46|822
1647035400000|2022-03-11 21:50:00|2578.14|2570.44|2574.75|2567.05|2578.3|2570.6|2573.13|2565.43|778
1647035700000|2022-03-11 21:55:00|2574.73|2567.03|2576.65|2568.95|2577.55|2569.85|2573.17|2565.47|662
1647072000000|2022-03-12 08:00:00|2593.04|2585.34|2592.82|2585.12|2594.77|2587.07|2591.76|2584.06|538
1647072300000|2022-03-12 08:05:00|2592.83|2585.13|2589.49|2581.79|2593.72|2586.02|2588.63|2580.93|572
1647072600000|2022-03-12 08:10:00|2589.5|2581.8|2588.17|2580.47|2589.86|2582.16|2587.72|2580.02|645
1647072900000|2022-03-12 08:15:00|2588.18|2580.48|2582.47|2574.77|2588.36|2580.66|2582.09|2574.39|693
1647073200000|2022-03-12 08:20:00|2582.45|2574.75|2580.66|2572.96|2583.88|2576.18|2580.55|2572.85|620
1647073500000|2022-03-12 08:25:00|2580.69|2572.99|2583.5|2575.8|2583.91|2576.21|2578.13|2570.43|734
1647073800000|2022-03-12 08:30:00|2583.49|2575.79|2583.55|2575.85|2585.86|2578.16|2578.46|2570.76|682
1647074100000|2022-03-12 08:35:00|2583.56|2575.86|2585.55|2577.85|2586.82|2579.12|2583.51|2575.81|497
1647074400000|2022-03-12 08:40:00|2585.53|2577.83|2590.33|2582.63|2590.33|2582.63|2585.27|2577.57|561
1647074700000|2022-03-12 08:45:00|2590.44|2582.74|2587.36|2579.66|2591.91|2584.21|2585.88|2578.18|747
1647075000000|2022-03-12 08:50:00|2587.4|2579.7|2588.65|2580.95|2588.83|2581.13|2585.86|2578.16|553
1647075300000|2022-03-12 08:55:00|2588.66|2580.96|2585.8|2578.1|2589.1|2581.4|2585.74|2578.04|573
1647075600000|2022-03-12 09:00:00|2585.88|2578.18|2587.39|2579.69|2587.67|2579.97|2583.76|2576.06|618
1647075900000|2022-03-12 09:05:00|2587.37|2579.67|2586.84|2579.14|2588.01|2580.31|2585.2|2577.5|476
1647076200000|2022-03-12 09:10:00|2586.83|2579.13|2588.4|2580.7|2589.71|2582.01|2586.81|2579.11|599
1647076500000|2022-03-12 09:15:00|2588.43|2580.73|2588.15|2580.45|2588.45|2580.75|2586.71|2579.01|525
1647076800000|2022-03-12 09:20:00|2588.16|2580.46|2585.55|2577.85|2588.46|2580.76|2585.34|2577.64|429
1647077100000|2022-03-12 09:25:00|2585.54|2577.84|2588.72|2581.02|2590.01|2582.31|2583.53|2575.83|583
1647077400000|2022-03-12 09:30:00|2588.7|2581|2594.88|2587.18|2595.41|2587.71|2588.58|2580.88|641
1647077700000|2022-03-12 09:35:00|2594.87|2587.17|2592.5|2584.8|2595.31|2587.61|2592.38|2584.68|671
1647078000000|2022-03-12 09:40:00|2592.52|2584.82|2592.05|2584.35|2592.63|2584.93|2589.38|2581.68|573
1647078300000|2022-03-12 09:45:00|2592.04|2584.34|2592.58|2584.88|2594.47|2586.77|2592.04|2584.34|390
1647078600000|2022-03-12 09:50:00|2592.54|2584.84|2590.97|2583.27|2592.61|2584.91|2587.39|2579.69|572
1647078900000|2022-03-12 09:55:00|2590.96|2583.26|2592.78|2585.08|2594.49|2586.79|2590.96|2583.26|512
1647079200000|2022-03-12 10:00:00|2592.79|2585.09|2592.32|2584.62|2596.5|2588.8|2592.21|2584.51|557
1647079500000|2022-03-12 10:05:00|2592.33|2584.63|2588.07|2580.37|2592.33|2584.63|2587.1|2579.4|517
1647079800000|2022-03-12 10:10:00|2588.05|2580.35|2591.21|2583.51|2592.2|2584.5|2588.03|2580.33|512
1647080100000|2022-03-12 10:15:00|2591.2|2583.5|2589.07|2581.37|2591.92|2584.22|2588.78|2581.08|503
1647080400000|2022-03-12 10:20:00|2589.08|2581.38|2592.13|2584.43|2592.42|2584.72|2588.87|2581.17|447
1647080700000|2022-03-12 10:25:00|2592.09|2584.39|2591.73|2584.03|2592.53|2584.83|2590.43|2582.73|467
1647081000000|2022-03-12 10:30:00|2591.81|2584.11|2591.28|2583.58|2592.15|2584.45|2590.66|2582.96|339
1647081300000|2022-03-12 10:35:00|2591.27|2583.57|2593.21|2585.51|2593.31|2585.61|2589.05|2581.35|416
1647081600000|2022-03-12 10:40:00|2593.2|2585.5|2588.51|2580.81|2595.32|2587.62|2588.47|2580.77|637
1647081900000|2022-03-12 10:45:00|2588.54|2580.84|2588.21|2580.51|2588.89|2581.19|2586.1|2578.4|648
1647082200000|2022-03-12 10:50:00|2588.2|2580.5|2587.47|2579.77|2589.88|2582.18|2586.59|2578.89|482
1647082500000|2022-03-12 10:55:00|2587.48|2579.78|2591.29|2583.59|2592.67|2584.97|2587.43|2579.73|605
1647082800000|2022-03-12 11:00:00|2591.2|2583.5|2590.71|2583.01|2592|2584.3|2589.36|2581.66|501
1647083100000|2022-03-12 11:05:00|2590.73|2583.03|2588.62|2580.92|2591.03|2583.33|2586.66|2578.96|559
1647083400000|2022-03-12 11:10:00|2588.51|2580.81|2589.76|2582.06|2589.82|2582.12|2587.22|2579.52|476
1647083700000|2022-03-12 11:15:00|2589.77|2582.07|2590.24|2582.54|2591.03|2583.33|2588.71|2581.01|534
1647084000000|2022-03-12 11:20:00|2590.27|2582.57|2590.38|2582.68|2592.18|2584.48|2590.19|2582.49|564
1647084300000|2022-03-12 11:25:00|2590.36|2582.66|2588.05|2580.35|2591.96|2584.26|2587.8|2580.1|545
1647084600000|2022-03-12 11:30:00|2588.03|2580.33|2588.84|2581.14|2588.9|2581.2|2587.75|2580.05|419
1647084900000|2022-03-12 11:35:00|2588.78|2581.08|2585.62|2577.92|2588.94|2581.24|2585.41|2577.71|514
1647085200000|2022-03-12 11:40:00|2585.61|2577.91|2584.33|2576.63|2586.56|2578.86|2583.2|2575.5|668
1647085500000|2022-03-12 11:45:00|2584.32|2576.62|2581.29|2573.59|2586.35|2578.65|2579.97|2572.27|695
1647085800000|2022-03-12 11:50:00|2581.28|2573.58|2585.06|2577.36|2585.13|2577.43|2579.09|2571.39|722
1647086100000|2022-03-12 11:55:00|2585.07|2577.37|2582.68|2574.98|2585.15|2577.45|2581.77|2574.07|679
1647086400000|2022-03-12 12:00:00|2582.69|2574.99|2584.27|2576.57|2586.77|2579.07|2582.63|2574.93|689
1647086700000|2022-03-12 12:05:00|2584.29|2576.59|2581.51|2573.81|2585.21|2577.51|2580.51|2572.81|688
1647087000000|2022-03-12 12:10:00|2581.56|2573.86|2581.81|2574.11|2582.63|2574.93|2581.51|2573.81|504
1647087300000|2022-03-12 12:15:00|2581.83|2574.13|2586.45|2578.75|2587.41|2579.71|2580.11|2572.41|677
1647087600000|2022-03-12 12:20:00|2586.29|2578.59|2587.46|2579.76|2588.73|2581.03|2585.19|2577.49|812
1647087900000|2022-03-12 12:25:00|2587.44|2579.74|2585.91|2578.21|2587.55|2579.85|2585.78|2578.08|667
1647088200000|2022-03-12 12:30:00|2585.9|2578.2|2587.68|2579.98|2587.74|2580.04|2584.69|2576.99|699
1647088500000|2022-03-12 12:35:00|2587.66|2579.96|2588.11|2580.41|2588.18|2580.48|2587.04|2579.34|604
1647088800000|2022-03-12 12:40:00|2588.1|2580.4|2584.53|2576.83|2588.92|2581.22|2584.46|2576.76|571
1647089100000|2022-03-12 12:45:00|2584.5|2576.8|2591.43|2583.73|2592.19|2584.49|2584.38|2576.68|648
1647089400000|2022-03-12 12:50:00|2591.41|2583.71|2594.26|2586.56|2594.33|2586.63|2591.27|2583.57|622
1647089700000|2022-03-12 12:55:00|2594.27|2586.57|2593.2|2585.5|2594.27|2586.57|2592.41|2584.71|595
1647090000000|2022-03-12 13:00:00|2593.21|2585.51|2594.14|2586.44|2594.39|2586.69|2591.46|2583.76|536
1647090300000|2022-03-12 13:05:00|2594.15|2586.45|2596.8|2589.1|2600.2|2592.5|2594.13|2586.43|670
1647090600000|2022-03-12 13:10:00|2596.82|2589.12|2595.45|2587.75|2597.01|2589.31|2594.85|2587.15|530
1647090900000|2022-03-12 13:15:00|2595.44|2587.74|2597.34|2589.64|2597.56|2589.86|2595.13|2587.43|527
1647091200000|2022-03-12 13:20:00|2597.35|2589.65|2596.07|2588.37|2598.09|2590.39|2594.94|2587.24|581
1647091500000|2022-03-12 13:25:00|2596.09|2588.39|2595.21|2587.51|2596.58|2588.88|2594.93|2587.23|535
1647091800000|2022-03-12 13:30:00|2595.22|2587.52|2590.06|2582.36|2595.34|2587.64|2588.93|2581.23|540
1647092100000|2022-03-12 13:35:00|2590.31|2582.61|2594.56|2586.86|2594.56|2586.86|2590.31|2582.61|503
1647092400000|2022-03-12 13:40:00|2594.53|2586.83|2592.05|2584.35|2595.76|2588.06|2591|2583.3|553
1647092700000|2022-03-12 13:45:00|2592.04|2584.34|2590.48|2582.78|2593.28|2585.58|2589.41|2581.71|706
1647093000000|2022-03-12 13:50:00|2590.51|2582.81|2588.51|2580.81|2590.8|2583.1|2587.35|2579.65|584
1647093300000|2022-03-12 13:55:00|2588.48|2580.78|2588.38|2580.68|2589.96|2582.26|2587.48|2579.78|500
1647093600000|2022-03-12 14:00:00|2588.44|2580.74|2590.98|2583.28|2591.4|2583.7|2576.7|2569|959
1647093900000|2022-03-12 14:05:00|2591|2583.3|2583.83|2576.13|2592.4|2584.7|2582.32|2574.62|791
1647094200000|2022-03-12 14:10:00|2583.86|2576.16|2584.76|2577.06|2586.04|2578.34|2583.46|2575.76|735
1647094500000|2022-03-12 14:15:00|2584.73|2577.03|2583.96|2576.26|2585.32|2577.62|2583.03|2575.33|681
1647094800000|2022-03-12 14:20:00|2583.97|2576.27|2581.28|2573.58|2585.81|2578.11|2581.23|2573.53|574
1647095100000|2022-03-12 14:25:00|2581.32|2573.62|2583.11|2575.41|2583.55|2575.85|2581.31|2573.61|540
1647095400000|2022-03-12 14:30:00|2583.12|2575.42|2582.12|2574.42|2583.85|2576.15|2581.4|2573.7|623
1647095700000|2022-03-12 14:35:00|2582.1|2574.4|2575|2567.3|2582.1|2574.4|2567.06|2559.36|1031
1647096000000|2022-03-12 14:40:00|2575.03|2567.33|2576.04|2568.34|2577.52|2569.82|2572.07|2564.37|812
1647096300000|2022-03-12 14:45:00|2576.03|2568.33|2572.21|2564.51|2578.6|2570.9|2571.98|2564.28|840
1647096600000|2022-03-12 14:50:00|2572.2|2564.5|2574.33|2566.63|2574.59|2566.89|2571.16|2563.46|686
1647096900000|2022-03-12 14:55:00|2574.34|2566.64|2576.06|2568.36|2576.73|2569.03|2574.05|2566.35|288
1647097200000|2022-03-12 15:00:00|2576.85|2569.15|2577.65|2569.95|2577.77|2570.07|2573.31|2565.61|689
1647097500000|2022-03-12 15:05:00|2577.66|2569.96|2577.86|2570.16|2578.18|2570.48|2576.15|2568.45|559
1647097800000|2022-03-12 15:10:00|2577.82|2570.12|2576.19|2568.49|2577.88|2570.18|2575.38|2567.68|540
1647098100000|2022-03-12 15:15:00|2576.17|2568.47|2574.27|2566.57|2576.37|2568.67|2573.33|2565.63|596
1647098400000|2022-03-12 15:20:00|2574.26|2566.56|2576.65|2568.95|2578.04|2570.34|2573.4|2565.7|588
1647098700000|2022-03-12 15:25:00|2576.66|2568.96|2577.87|2570.17|2579.01|2571.31|2576.42|2568.72|543
1647099000000|2022-03-12 15:30:00|2577.85|2570.15|2577.68|2569.98|2577.99|2570.29|2577.31|2569.61|432
1647099300000|2022-03-12 15:35:00|2577.66|2569.96|2576.5|2568.8|2578.08|2570.38|2574.87|2567.17|560
1647099600000|2022-03-12 15:40:00|2576.51|2568.81|2589.05|2581.35|2590.6|2582.9|2576.35|2568.65|856
1647099900000|2022-03-12 15:45:00|2589.07|2581.37|2594.77|2587.07|2595.02|2587.32|2589.02|2581.32|892
1647100200000|2022-03-12 15:50:00|2594.97|2587.27|2590.55|2582.85|2595.28|2587.58|2590.3|2582.6|873
1647100500000|2022-03-12 15:55:00|2590.53|2582.83|2589.32|2581.62|2592.2|2584.5|2588.95|2581.25|850
1647100800000|2022-03-12 16:00:00|2589.35|2581.65|2586.37|2578.67|2591.17|2583.47|2586.03|2578.33|747
1647101100000|2022-03-12 16:05:00|2586.39|2578.69|2589.85|2582.15|2590.13|2582.43|2586.39|2578.69|754
1647101400000|2022-03-12 16:10:00|2589.91|2582.21|2598.63|2590.93|2598.88|2591.18|2589.24|2581.54|823
1647101700000|2022-03-12 16:15:00|2598.64|2590.94|2598.56|2590.86|2600.71|2593.01|2596.44|2588.74|757
1647102000000|2022-03-12 16:20:00|2598.57|2590.87|2598.49|2590.79|2599.82|2592.12|2597.26|2589.56|687
1647102300000|2022-03-12 16:25:00|2598.5|2590.8|2599.99|2592.29|2600.69|2592.99|2597.81|2590.11|641
1647102600000|2022-03-12 16:30:00|2600.07|2592.37|2598.59|2590.89|2600.48|2592.78|2594.82|2587.12|622
1647102900000|2022-03-12 16:35:00|2598.56|2590.86|2597.53|2589.83|2598.58|2590.88|2597.44|2589.74|462
1647103200000|2022-03-12 16:40:00|2597.57|2589.87|2595.71|2588.01|2597.57|2589.87|2595.02|2587.32|412
1647103500000|2022-03-12 16:45:00|2595.72|2588.02|2598.25|2590.55|2598.74|2591.04|2595.66|2587.96|560
1647103800000|2022-03-12 16:50:00|2598.24|2590.54|2597.85|2590.15|2598.68|2590.98|2597.74|2590.04|433
1647104100000|2022-03-12 16:55:00|2597.9|2590.2|2599.12|2591.42|2599.43|2591.73|2596.67|2588.97|546
1647104400000|2022-03-12 17:00:00|2599.08|2591.38|2613.39|2605.69|2617.3|2609.6|2599.06|2591.36|784
1647104700000|2022-03-12 17:05:00|2613.34|2605.64|2608.36|2600.66|2616.22|2608.52|2604.43|2596.73|925
1647105000000|2022-03-12 17:10:00|2608.38|2600.68|2604.97|2597.27|2608.94|2601.24|2602.73|2595.03|909
1647105300000|2022-03-12 17:15:00|2604.94|2597.24|2609.36|2601.66|2609.71|2602.01|2604.49|2596.79|694
1647105600000|2022-03-12 17:20:00|2608.8|2601.1|2602.17|2594.47|2609.61|2601.91|2600.79|2593.09|720
1647105900000|2022-03-12 17:25:00|2602.18|2594.48|2599.39|2591.69|2602.95|2595.25|2599.07|2591.37|652
1647106200000|2022-03-12 17:30:00|2599.23|2591.53|2594.31|2586.61|2600.44|2592.74|2593.73|2586.03|731
1647106500000|2022-03-12 17:35:00|2594.3|2586.6|2595.36|2587.66|2595.41|2587.71|2592.75|2585.05|519
1647106800000|2022-03-12 17:40:00|2595.32|2587.62|2594.92|2587.22|2595.49|2587.79|2594.08|2586.38|469
1647107100000|2022-03-12 17:45:00|2594.89|2587.19|2592.98|2585.28|2595.3|2587.6|2592.98|2585.28|534
1647107400000|2022-03-12 17:50:00|2592.99|2585.29|2594.26|2586.56|2594.44|2586.74|2592.7|2585|465
1647107700000|2022-03-12 17:55:00|2594.28|2586.58|2594.14|2586.44|2594.52|2586.82|2593.69|2585.99|516
1647108000000|2022-03-12 18:00:00|2594.16|2586.46|2593.05|2585.35|2594.6|2586.9|2590.92|2583.22|670
1647108300000|2022-03-12 18:05:00|2593.01|2585.31|2590.99|2583.29|2593.02|2585.32|2590.95|2583.25|635
1647108600000|2022-03-12 18:10:00|2591.05|2583.35|2593.44|2585.74|2593.63|2585.93|2590.73|2583.03|630
1647108900000|2022-03-12 18:15:00|2593.58|2585.88|2590.59|2582.89|2593.95|2586.25|2590.39|2582.69|564
1647109200000|2022-03-12 18:20:00|2590.6|2582.9|2588.38|2580.68|2590.6|2582.9|2585.17|2577.47|704
1647109500000|2022-03-12 18:25:00|2588.39|2580.69|2590.82|2583.12|2590.82|2583.12|2588.26|2580.56|713
1647109800000|2022-03-12 18:30:00|2590.81|2583.11|2591.53|2583.83|2591.69|2583.99|2589.65|2581.95|582
1647110100000|2022-03-12 18:35:00|2591.54|2583.84|2589.49|2581.79|2591.57|2583.87|2589.36|2581.66|655
1647110400000|2022-03-12 18:40:00|2589.5|2581.8|2586.16|2578.46|2589.53|2581.83|2586.16|2578.46|563
1647110700000|2022-03-12 18:45:00|2586.19|2578.49|2587.68|2579.98|2587.68|2579.98|2583.29|2575.59|609
1647111000000|2022-03-12 18:50:00|2587.72|2580.02|2588.65|2580.95|2589.56|2581.86|2586.72|2579.02|477
1647111300000|2022-03-12 18:55:00|2588.64|2580.94|2586.9|2579.2|2589.44|2581.74|2585.41|2577.71|636
1647111600000|2022-03-12 19:00:00|2586.91|2579.21|2580.51|2572.81|2586.93|2579.23|2580.37|2572.67|707
1647111900000|2022-03-12 19:05:00|2580.44|2572.74|2582.89|2575.19|2584.06|2576.36|2580.18|2572.48|567
1647112200000|2022-03-12 19:10:00|2582.9|2575.2|2585.4|2577.7|2585.99|2578.29|2582.09|2574.39|537
1647112500000|2022-03-12 19:15:00|2585.41|2577.71|2583.87|2576.17|2585.49|2577.79|2581.47|2573.77|829
1647112800000|2022-03-12 19:20:00|2583.89|2576.19|2583.91|2576.21|2584.69|2576.99|2582.68|2574.98|593
1647113100000|2022-03-12 19:25:00|2583.88|2576.18|2587.17|2579.47|2587.18|2579.48|2583.51|2575.81|505
1647113400000|2022-03-12 19:30:00|2587.11|2579.41|2584.16|2576.46|2587.24|2579.54|2583.37|2575.67|618
1647113700000|2022-03-12 19:35:00|2584.2|2576.5|2584.84|2577.14|2586.16|2578.46|2584.17|2576.47|622
1647114000000|2022-03-12 19:40:00|2584.83|2577.13|2586.59|2578.89|2588.17|2580.47|2584.03|2576.33|622
1647114300000|2022-03-12 19:45:00|2586.61|2578.91|2583.72|2576.02|2586.73|2579.03|2583.35|2575.65|793
1647114600000|2022-03-12 19:50:00|2583.73|2576.03|2583.79|2576.09|2584.64|2576.94|2582.98|2575.28|628
1647114900000|2022-03-12 19:55:00|2583.8|2576.1|2582.74|2575.04|2585.08|2577.38|2582.73|2575.03|674
1647115200000|2022-03-12 20:00:00|2582.76|2575.06|2581.14|2573.44|2584.29|2576.59|2580.22|2572.52|702
1647115500000|2022-03-12 20:05:00|2581.16|2573.46|2583.83|2576.13|2584.21|2576.51|2581.14|2573.44|531
1647115800000|2022-03-12 20:10:00|2583.82|2576.12|2585.2|2577.5|2586.08|2578.38|2583.7|2576|663
1647116100000|2022-03-12 20:15:00|2585.21|2577.51|2588.37|2580.67|2588.92|2581.22|2585.18|2577.48|565
1647116400000|2022-03-12 20:20:00|2588.38|2580.68|2591.49|2583.79|2592.34|2584.64|2588.36|2580.66|652
1647116700000|2022-03-12 20:25:00|2591.5|2583.8|2593.02|2585.32|2593.1|2585.4|2589.06|2581.36|533
1647117000000|2022-03-12 20:30:00|2593.04|2585.34|2591.72|2584.02|2594.6|2586.9|2590.57|2582.87|569
1647117300000|2022-03-12 20:35:00|2591.79|2584.09|2593.39|2585.69|2594.43|2586.73|2591.6|2583.9|499
1647117600000|2022-03-12 20:40:00|2593.38|2585.68|2593.58|2585.88|2593.74|2586.04|2591.9|2584.2|575
1647117900000|2022-03-12 20:45:00|2593.59|2585.89|2593.14|2585.44|2596.39|2588.69|2592.35|2584.65|655
1647118200000|2022-03-12 20:50:00|2593.09|2585.39|2594.29|2586.59|2595.22|2587.52|2590.71|2583.01|662
1647118500000|2022-03-12 20:55:00|2594.27|2586.57|2591.84|2584.14|2594.83|2587.13|2591.03|2583.33|613
1647118800000|2022-03-12 21:00:00|2591.85|2584.15|2595.86|2588.16|2595.96|2588.26|2591.58|2583.88|615
1647119100000|2022-03-12 21:05:00|2595.85|2588.15|2596.22|2588.52|2597.13|2589.43|2595.58|2587.88|600
1647119400000|2022-03-12 21:10:00|2596.25|2588.55|2595.26|2587.56|2596.25|2588.55|2594.46|2586.76|516
1647119700000|2022-03-12 21:15:00|2595.27|2587.57|2594.57|2586.87|2596.61|2588.91|2594.53|2586.83|546
1647120000000|2022-03-12 21:20:00|2594.54|2586.84|2593.9|2586.2|2594.86|2587.16|2593.69|2585.99|435
1647120300000|2022-03-12 21:25:00|2593.91|2586.21|2594.08|2586.38|2594.59|2586.89|2593.71|2586.01|419
1647120600000|2022-03-12 21:30:00|2594.07|2586.37|2596.37|2588.67|2596.45|2588.75|2594.01|2586.31|488
1647120900000|2022-03-12 21:35:00|2596.33|2588.63|2595.04|2587.34|2596.66|2588.96|2594.58|2586.88|645
1647121200000|2022-03-12 21:40:00|2595.03|2587.33|2596.14|2588.44|2596.14|2588.44|2594.59|2586.89|482
1647121500000|2022-03-12 21:45:00|2596.05|2588.35|2594.64|2586.94|2596.12|2588.42|2594.64|2586.94|450
1647121800000|2022-03-12 21:50:00|2594.62|2586.92|2591.72|2584.02|2594.96|2587.26|2591.64|2583.94|630
1647122100000|2022-03-12 21:55:00|2591.68|2583.98|2590.92|2583.22|2592.25|2584.55|2588.65|2580.95|700
1647122400000|2022-03-12 22:00:00|2590.9|2583.2|2591.21|2583.51|2591.93|2584.23|2589.96|2582.26|502
1647122700000|2022-03-12 22:05:00|2591.24|2583.54|2593.59|2585.89|2593.76|2586.06|2591.14|2583.44|390
1647123000000|2022-03-12 22:10:00|2593.6|2585.9|2590.66|2582.96|2593.63|2585.93|2590.63|2582.93|579
1647123300000|2022-03-12 22:15:00|2590.69|2582.99|2589.21|2581.51|2590.88|2583.18|2589.21|2581.51|403
1647123600000|2022-03-12 22:20:00|2589.36|2581.66|2592.44|2584.74|2592.56|2584.86|2589.23|2581.53|596
1647123900000|2022-03-12 22:25:00|2592.45|2584.75|2593|2585.3|2593.37|2585.67|2592.3|2584.6|709
1647124200000|2022-03-12 22:30:00|2593.03|2585.33|2593.36|2585.66|2593.53|2585.83|2592.28|2584.58|635
1647124500000|2022-03-12 22:35:00|2593.35|2585.65|2595.91|2588.21|2595.92|2588.22|2593.32|2585.62|742
1647124800000|2022-03-12 22:40:00|2595.9|2588.2|2595.76|2588.06|2596.05|2588.35|2595.47|2587.77|643
1647125100000|2022-03-12 22:45:00|2595.75|2588.05|2596.73|2589.03|2596.87|2589.17|2595.35|2587.65|510
1647125400000|2022-03-12 22:50:00|2596.71|2589.01|2593.34|2585.64|2596.79|2589.09|2593.34|2585.64|528
1647125700000|2022-03-12 22:55:00|2593.39|2585.69|2592.12|2584.42|2596.22|2588.52|2591.34|2583.64|716
1647126000000|2022-03-12 23:00:00|2592.11|2584.41|2592.8|2585.1|2595.47|2587.77|2591.89|2584.19|772
1647126300000|2022-03-12 23:05:00|2592.79|2585.09|2592.03|2584.33|2594.14|2586.44|2590.53|2582.83|863
1647126600000|2022-03-12 23:10:00|2592|2584.3|2592.01|2584.31|2593|2585.3|2590.64|2582.94|868
1647126900000|2022-03-12 23:15:00|2592|2584.3|2590.65|2582.95|2592.9|2585.2|2590.65|2582.95|786
1647127200000|2022-03-12 23:20:00|2590.67|2582.97|2590.75|2583.05|2591.88|2584.18|2589.9|2582.2|673
1647127500000|2022-03-12 23:25:00|2590.73|2583.03|2592.83|2585.13|2593.5|2585.8|2590.32|2582.62|775
1647127800000|2022-03-12 23:30:00|2592.8|2585.1|2587.76|2580.06|2592.92|2585.22|2587.56|2579.86|772
1647128100000|2022-03-12 23:35:00|2587.74|2580.04|2582.95|2575.25|2588.19|2580.49|2581.93|2574.23|814
1647128400000|2022-03-12 23:40:00|2582.97|2575.27|2581.56|2573.86|2583.54|2575.84|2581.04|2573.34|653
1647128700000|2022-03-12 23:45:00|2581.55|2573.85|2577.38|2569.68|2581.57|2573.87|2577.15|2569.45|755
1647129000000|2022-03-12 23:50:00|2577.39|2569.69|2577.38|2569.68|2579.62|2571.92|2577.26|2569.56|572
1647129300000|2022-03-12 23:55:00|2577.37|2569.67|2572.38|2564.68|2577.39|2569.69|2568.63|2560.93|766
1647129600000|2022-03-13 00:00:00|2572.32|2564.62|2572.07|2564.37|2572.96|2565.26|2563.39|2555.69|904
1647129900000|2022-03-13 00:05:00|2572.17|2564.47|2570.41|2562.71|2573.61|2565.91|2570.32|2562.62|780
1647130200000|2022-03-13 00:10:00|2570.4|2562.7|2575.9|2568.2|2578.12|2570.42|2566.67|2558.97|904
1647130500000|2022-03-13 00:15:00|2575.93|2568.23|2577.48|2569.78|2578.65|2570.95|2575.07|2567.37|815
1647130800000|2022-03-13 00:20:00|2577.5|2569.8|2576.26|2568.56|2578.45|2570.75|2575.31|2567.61|714
1647131100000|2022-03-13 00:25:00|2576.27|2568.57|2577.48|2569.78|2578.95|2571.25|2575.71|2568.01|887
1647131400000|2022-03-13 00:30:00|2577.47|2569.77|2570.51|2562.81|2578.15|2570.45|2569.67|2561.97|879
1647131700000|2022-03-13 00:35:00|2570.55|2562.85|2571.82|2564.12|2572.19|2564.49|2569.85|2562.15|678
1647132000000|2022-03-13 00:40:00|2571.79|2564.09|2573.63|2565.93|2573.67|2565.97|2571.29|2563.59|595
1647132300000|2022-03-13 00:45:00|2573.62|2565.92|2571.26|2563.56|2573.74|2566.04|2570.85|2563.15|674
1647132600000|2022-03-13 00:50:00|2571.22|2563.52|2570.91|2563.21|2572.45|2564.75|2570.15|2562.45|667
1647132900000|2022-03-13 00:55:00|2570.9|2563.2|2575.73|2568.03|2576.54|2568.84|2570.59|2562.89|726
1647133200000|2022-03-13 01:00:00|2575.74|2568.04|2575.14|2567.44|2576.84|2569.14|2574.99|2567.29|662
1647133500000|2022-03-13 01:05:00|2574.98|2567.28|2582.14|2574.44|2585.95|2578.25|2574.98|2567.28|878
1647133800000|2022-03-13 01:10:00|2582.09|2574.39|2589.5|2581.8|2590.17|2582.47|2582.09|2574.39|757
1647134100000|2022-03-13 01:15:00|2589.64|2581.94|2595.45|2587.75|2600.57|2592.87|2589.64|2581.94|907
1647134400000|2022-03-13 01:20:00|2595.48|2587.78|2598.33|2590.63|2599.94|2592.24|2594.85|2587.15|802
1647134700000|2022-03-13 01:25:00|2598.35|2590.65|2597.31|2589.61|2598.46|2590.76|2595.67|2587.97|583
1647135000000|2022-03-13 01:30:00|2597.28|2589.58|2594.15|2586.45|2597.4|2589.7|2593.28|2585.58|686
1647135300000|2022-03-13 01:35:00|2594.14|2586.44|2593.76|2586.06|2594.82|2587.12|2591.9|2584.2|639
1647135600000|2022-03-13 01:40:00|2593.75|2586.05|2594.08|2586.38|2594.56|2586.86|2592.81|2585.11|388
1647135900000|2022-03-13 01:45:00|2594.05|2586.35|2591.59|2583.89|2594.16|2586.46|2590.65|2582.95|683
1647136200000|2022-03-13 01:50:00|2591.94|2584.24|2591.6|2583.9|2593.32|2585.62|2590.94|2583.24|599
1647136500000|2022-03-13 01:55:00|2591.63|2583.93|2591.41|2583.71|2591.9|2584.2|2590.65|2582.95|455
1647136800000|2022-03-13 02:00:00|2591.14|2583.44|2602.19|2594.49|2604.72|2597.02|2590.18|2582.48|776
1647137100000|2022-03-13 02:05:00|2602.15|2594.45|2598.15|2590.45|2602.26|2594.56|2597.49|2589.79|763
1647137400000|2022-03-13 02:10:00|2598.14|2590.44|2597.12|2589.42|2598.41|2590.71|2595.83|2588.13|531
1647137700000|2022-03-13 02:15:00|2597.13|2589.43|2597.78|2590.08|2598.57|2590.87|2594.73|2587.03|587
1647138000000|2022-03-13 02:20:00|2597.77|2590.07|2597.31|2589.61|2597.77|2590.07|2596.57|2588.87|566
1647138300000|2022-03-13 02:25:00|2597.39|2589.69|2596|2588.3|2597.41|2589.71|2595.14|2587.44|602
1647138600000|2022-03-13 02:30:00|2596.07|2588.37|2597.54|2589.84|2597.68|2589.98|2595.23|2587.53|722
1647138900000|2022-03-13 02:35:00|2597.56|2589.86|2595.15|2587.45|2597.77|2590.07|2594.63|2586.93|718
1647139200000|2022-03-13 02:40:00|2595.14|2587.44|2595.96|2588.26|2595.96|2588.26|2593.87|2586.17|555
1647139500000|2022-03-13 02:45:00|2595.95|2588.25|2597.65|2589.95|2598.36|2590.66|2595.06|2587.36|691
1647139800000|2022-03-13 02:50:00|2597.64|2589.94|2596|2588.3|2597.68|2589.98|2595.67|2587.97|627
1647140100000|2022-03-13 02:55:00|2596.01|2588.31|2595.96|2588.26|2596.27|2588.57|2594.33|2586.63|563
1647140400000|2022-03-13 03:00:00|2595.98|2588.28|2594.98|2587.28|2599.58|2591.88|2593.77|2586.07|885
1647140700000|2022-03-13 03:05:00|2595.01|2587.31|2597.24|2589.54|2597.68|2589.98|2594.52|2586.82|756
1647141000000|2022-03-13 03:10:00|2597.23|2589.53|2595.57|2587.87|2597.96|2590.26|2595.45|2587.75|721
1647141300000|2022-03-13 03:15:00|2595.59|2587.89|2595.38|2587.68|2596.78|2589.08|2593.47|2585.77|764
1647141600000|2022-03-13 03:20:00|2595.34|2587.64|2596.73|2589.03|2596.96|2589.26|2595.05|2587.35|576
1647141900000|2022-03-13 03:25:00|2596.75|2589.05|2594.18|2586.48|2597.12|2589.42|2594.16|2586.46|530
1647142200000|2022-03-13 03:30:00|2594.2|2586.5|2594.41|2586.71|2594.91|2587.21|2593.08|2585.38|676
1647142500000|2022-03-13 03:35:00|2594.4|2586.7|2594.21|2586.51|2594.84|2587.14|2593.67|2585.97|636
1647142800000|2022-03-13 03:40:00|2594.22|2586.52|2594.93|2587.23|2594.97|2587.27|2594.05|2586.35|734
1647143100000|2022-03-13 03:45:00|2594.95|2587.25|2596.74|2589.04|2596.77|2589.07|2594.86|2587.16|605
1647143400000|2022-03-13 03:50:00|2596.72|2589.02|2595.12|2587.42|2598.39|2590.69|2595.08|2587.38|597
1647143700000|2022-03-13 03:55:00|2595.13|2587.43|2596.09|2588.39|2597.62|2589.92|2594.98|2587.28|537
1647144000000|2022-03-13 04:00:00|2596.08|2588.38|2597.57|2589.87|2597.73|2590.03|2595.97|2588.27|562
1647144300000|2022-03-13 04:05:00|2597.59|2589.89|2591.79|2584.09|2600.49|2592.79|2591.7|2584|732
1647144600000|2022-03-13 04:10:00|2591.71|2584.01|2590.73|2583.03|2593.17|2585.47|2590.57|2582.87|621
1647144900000|2022-03-13 04:15:00|2590.75|2583.05|2593.6|2585.9|2594.3|2586.6|2589.9|2582.2|636
1647145200000|2022-03-13 04:20:00|2593.59|2585.89|2593.93|2586.23|2594.68|2586.98|2593.55|2585.85|609
1647145500000|2022-03-13 04:25:00|2593.92|2586.22|2595.35|2587.65|2595.37|2587.67|2593.92|2586.22|551
1647145800000|2022-03-13 04:30:00|2595.34|2587.64|2593.88|2586.18|2595.73|2588.03|2593.88|2586.18|656
1647146100000|2022-03-13 04:35:00|2593.84|2586.14|2590.68|2582.98|2594.03|2586.33|2589.91|2582.21|640
1647146400000|2022-03-13 04:40:00|2590.7|2583|2592.66|2584.96|2592.85|2585.15|2590.58|2582.88|735
1647146700000|2022-03-13 04:45:00|2592.65|2584.95|2593.27|2585.57|2593.97|2586.27|2590.94|2583.24|699
1647147000000|2022-03-13 04:50:00|2593.28|2585.58|2591.06|2583.36|2593.31|2585.61|2590.83|2583.13|485
1647147300000|2022-03-13 04:55:00|2591.08|2583.38|2590.62|2582.92|2591.13|2583.43|2590.39|2582.69|541
1647147600000|2022-03-13 05:00:00|2590.61|2582.91|2590.79|2583.09|2591.96|2584.26|2589.56|2581.86|524
1647147900000|2022-03-13 05:05:00|2590.78|2583.08|2590.86|2583.16|2592.26|2584.56|2590.41|2582.71|551
1647148200000|2022-03-13 05:10:00|2590.93|2583.23|2590.52|2582.82|2591.87|2584.17|2590.42|2582.72|527
1647148500000|2022-03-13 05:15:00|2590.54|2582.84|2592.65|2584.95|2592.88|2585.18|2590.35|2582.65|597
1647148800000|2022-03-13 05:20:00|2592.64|2584.94|2593.57|2585.87|2593.67|2585.97|2592.59|2584.89|478
1647149100000|2022-03-13 05:25:00|2593.55|2585.85|2593.54|2585.84|2594.04|2586.34|2592.38|2584.68|489
1647149400000|2022-03-13 05:30:00|2593.56|2585.86|2592.02|2584.32|2593.72|2586.02|2591.55|2583.85|551
1647149700000|2022-03-13 05:35:00|2592.03|2584.33|2592.19|2584.49|2592.3|2584.6|2591.17|2583.47|540
1647150000000|2022-03-13 05:40:00|2592.18|2584.48|2592.17|2584.47|2592.36|2584.66|2591.3|2583.6|535
1647150300000|2022-03-13 05:45:00|2592.16|2584.46|2590.9|2583.2|2593.47|2585.77|2590.81|2583.11|468
1647150600000|2022-03-13 05:50:00|2590.88|2583.18|2592.32|2584.62|2592.59|2584.89|2590.84|2583.14|556
1647150900000|2022-03-13 05:55:00|2592.27|2584.57|2588.52|2580.82|2592.89|2585.19|2587.57|2579.87|556
1647151200000|2022-03-13 06:00:00|2588.51|2580.81|2588.1|2580.4|2589.5|2581.8|2587.67|2579.97|592
1647151500000|2022-03-13 06:05:00|2588.08|2580.38|2587.27|2579.57|2588.21|2580.51|2585.48|2577.78|616
1647151800000|2022-03-13 06:10:00|2587.26|2579.56|2590.44|2582.74|2591.17|2583.47|2587.09|2579.39|472
1647152100000|2022-03-13 06:15:00|2590.42|2582.72|2588.46|2580.76|2590.44|2582.74|2588.33|2580.63|452
1647152400000|2022-03-13 06:20:00|2588.43|2580.73|2588.02|2580.32|2588.68|2580.98|2587.26|2579.56|683
1647152700000|2022-03-13 06:25:00|2587.99|2580.29|2587.57|2579.87|2589.54|2581.84|2587.53|2579.83|568
1647153000000|2022-03-13 06:30:00|2587.55|2579.85|2588.85|2581.15|2588.91|2581.21|2587.55|2579.85|574
1647153300000|2022-03-13 06:35:00|2588.86|2581.16|2587.38|2579.68|2589.59|2581.89|2587.29|2579.59|634
1647153600000|2022-03-13 06:40:00|2587.37|2579.67|2587.28|2579.58|2587.79|2580.09|2586.43|2578.73|481
1647153900000|2022-03-13 06:45:00|2587.27|2579.57|2588.47|2580.77|2588.47|2580.77|2585|2577.3|519
1647154200000|2022-03-13 06:50:00|2588.49|2580.79|2592.9|2585.2|2592.9|2585.2|2588.37|2580.67|449
1647154500000|2022-03-13 06:55:00|2592.93|2585.23|2592.16|2584.46|2593.15|2585.45|2590.56|2582.86|551
1647154800000|2022-03-13 07:00:00|2592.15|2584.45|2594.59|2586.89|2595.07|2587.37|2591.35|2583.65|569
1647155100000|2022-03-13 07:05:00|2594.6|2586.9|2591.11|2583.41|2594.6|2586.9|2591.06|2583.36|498
1647155400000|2022-03-13 07:10:00|2591.12|2583.42|2591.08|2583.38|2592.34|2584.64|2589.43|2581.73|502
1647155700000|2022-03-13 07:15:00|2591|2583.3|2588.5|2580.8|2591.02|2583.32|2587.81|2580.11|516
1647156000000|2022-03-13 07:20:00|2588.48|2580.78|2590.65|2582.95|2590.68|2582.98|2588.47|2580.77|541
1647156300000|2022-03-13 07:25:00|2590.68|2582.98|2591.97|2584.27|2592.43|2584.73|2590.55|2582.85|495
1647156600000|2022-03-13 07:30:00|2591.98|2584.28|2588.84|2581.14|2592.12|2584.42|2588.82|2581.12|587
1647156900000|2022-03-13 07:35:00|2588.8|2581.1|2589.08|2581.38|2589.69|2581.99|2588.34|2580.64|474
1647157200000|2022-03-13 07:40:00|2589.07|2581.37|2588.94|2581.24|2590.58|2582.88|2588.79|2581.09|537
1647157500000|2022-03-13 07:45:00|2588.93|2581.23|2588.09|2580.39|2588.96|2581.26|2588|2580.3|435
1647157800000|2022-03-13 07:50:00|2588.1|2580.4|2587.49|2579.79|2588.28|2580.58|2586.21|2578.51|584
1647158100000|2022-03-13 07:55:00|2587.51|2579.81|2585.06|2577.36|2587.75|2580.05|2584.76|2577.06|510
1647158400000|2022-03-13 08:00:00|2585.05|2577.35|2587.48|2579.78|2587.57|2579.87|2584.99|2577.29|527
1647158700000|2022-03-13 08:05:00|2587.51|2579.81|2584.23|2576.53|2588.35|2580.65|2583.48|2575.78|524
1647159000000|2022-03-13 08:10:00|2584.25|2576.55|2581.43|2573.73|2584.26|2576.56|2581.01|2573.31|539
1647159300000|2022-03-13 08:15:00|2581.42|2573.72|2580.75|2573.05|2584.78|2577.08|2580.24|2572.54|625
1647159600000|2022-03-13 08:20:00|2580.74|2573.04|2581.06|2573.36|2583.44|2575.74|2580.31|2572.61|532
1647159900000|2022-03-13 08:25:00|2580.92|2573.22|2583.23|2575.53|2583.74|2576.04|2580.69|2572.99|496
1647160200000|2022-03-13 08:30:00|2583.24|2575.54|2586.66|2578.96|2587.68|2579.98|2583.1|2575.4|573
1647160500000|2022-03-13 08:35:00|2586.62|2578.92|2584.13|2576.43|2586.62|2578.92|2583.83|2576.13|464
1647160800000|2022-03-13 08:40:00|2584.09|2576.39|2583.03|2575.33|2584.13|2576.43|2582.65|2574.95|403
1647161100000|2022-03-13 08:45:00|2583.04|2575.34|2583.64|2575.94|2583.73|2576.03|2582.13|2574.43|474
1647161400000|2022-03-13 08:50:00|2583.59|2575.89|2582.22|2574.52|2583.65|2575.95|2581.15|2573.45|533
1647161700000|2022-03-13 08:55:00|2582.08|2574.38|2584.67|2576.97|2584.93|2577.23|2582.02|2574.32|542
1647162000000|2022-03-13 09:00:00|2584.68|2576.98|2580.98|2573.28|2585.01|2577.31|2580.98|2573.28|500
1647162300000|2022-03-13 09:05:00|2580.99|2573.29|2577.79|2570.09|2581.37|2573.67|2577.69|2569.99|540
1647162600000|2022-03-13 09:10:00|2577.8|2570.1|2580.08|2572.38|2580.87|2573.17|2577.73|2570.03|565
1647162900000|2022-03-13 09:15:00|2580.09|2572.39|2580.55|2572.85|2581.38|2573.68|2579.87|2572.17|508
1647163200000|2022-03-13 09:20:00|2580.58|2572.88|2578.9|2571.2|2580.58|2572.88|2577.97|2570.27|509
1647163500000|2022-03-13 09:25:00|2578.91|2571.21|2579.62|2571.92|2581.39|2573.69|2578.53|2570.83|598
1647163800000|2022-03-13 09:30:00|2579.61|2571.91|2577.77|2570.07|2580.23|2572.53|2577.59|2569.89|528
1647164100000|2022-03-13 09:35:00|2577.74|2570.04|2577.75|2570.05|2578.08|2570.38|2577.27|2569.57|449
1647164400000|2022-03-13 09:40:00|2577.74|2570.04|2575.48|2567.78|2577.92|2570.22|2574.81|2567.11|620
1647164700000|2022-03-13 09:45:00|2575.52|2567.82|2576.9|2569.2|2579.6|2571.9|2575.51|2567.81|615
1647165000000|2022-03-13 09:50:00|2576.85|2569.15|2580.79|2573.09|2580.79|2573.09|2576.65|2568.95|592
1647165300000|2022-03-13 09:55:00|2580.78|2573.08|2584.6|2576.9|2584.75|2577.05|2578.55|2570.85|743
1647165600000|2022-03-13 10:00:00|2584.61|2576.91|2589.9|2582.2|2589.91|2582.21|2583.54|2575.84|639
1647165900000|2022-03-13 10:05:00|2589.89|2582.19|2588.29|2580.59|2589.94|2582.24|2587.52|2579.82|590
1647166200000|2022-03-13 10:10:00|2588.22|2580.52|2587.11|2579.41|2589.45|2581.75|2586.38|2578.68|631
1647166500000|2022-03-13 10:15:00|2587.1|2579.4|2585.87|2578.17|2587.64|2579.94|2584.95|2577.25|524
1647166800000|2022-03-13 10:20:00|2585.86|2578.16|2585.14|2577.44|2587.21|2579.51|2585.14|2577.44|495
1647167100000|2022-03-13 10:25:00|2585.15|2577.45|2587.11|2579.41|2587.13|2579.43|2584.52|2576.82|441
1647167400000|2022-03-13 10:30:00|2587.08|2579.38|2590.59|2582.89|2591.15|2583.45|2587|2579.3|542
1647167700000|2022-03-13 10:35:00|2590.61|2582.91|2590.74|2583.04|2591.21|2583.51|2590.48|2582.78|299
1647168000000|2022-03-13 10:40:00|2590.75|2583.05|2590.66|2582.96|2590.75|2583.05|2589.32|2581.62|410
1647168300000|2022-03-13 10:45:00|2590.67|2582.97|2589.41|2581.71|2590.67|2582.97|2587.67|2579.97|583
1647168600000|2022-03-13 10:50:00|2589.4|2581.7|2592.57|2584.87|2593.08|2585.38|2589.22|2581.52|412
1647168900000|2022-03-13 10:55:00|2592.56|2584.86|2592.81|2585.11|2593.21|2585.51|2592.34|2584.64|329
1647169200000|2022-03-13 11:00:00|2592.82|2585.12|2593.53|2585.83|2593.94|2586.24|2592.72|2585.02|298
1647169500000|2022-03-13 11:05:00|2593.54|2585.84|2592.98|2585.28|2593.66|2585.96|2592.51|2584.81|382
1647169800000|2022-03-13 11:10:00|2592.99|2585.29|2594.22|2586.52|2594.43|2586.73|2592.7|2585|249
1647170100000|2022-03-13 11:15:00|2594.24|2586.54|2592.9|2585.2|2599.81|2592.11|2592.88|2585.18|501
1647170400000|2022-03-13 11:20:00|2592.89|2585.19|2588.43|2580.73|2592.89|2585.19|2587.88|2580.18|541
1647170700000|2022-03-13 11:25:00|2588.4|2580.7|2589.73|2582.03|2590.04|2582.34|2587.8|2580.1|605
1647171000000|2022-03-13 11:30:00|2589.83|2582.13|2583.9|2576.2|2590|2582.3|2583.67|2575.97|672
1647171300000|2022-03-13 11:35:00|2583.91|2576.21|2579.68|2571.98|2584.8|2577.1|2579.39|2571.69|604
1647171600000|2022-03-13 11:40:00|2579.62|2571.92|2574.84|2567.14|2580.22|2572.52|2574.54|2566.84|815
1647171900000|2022-03-13 11:45:00|2574.73|2567.03|2574.73|2567.03|2577.31|2569.61|2574.1|2566.4|701
1647172200000|2022-03-13 11:50:00|2574.68|2566.98|2575.57|2567.87|2578.51|2570.81|2570.84|2563.14|907
1647172500000|2022-03-13 11:55:00|2575.54|2567.84|2578.21|2570.51|2578.73|2571.03|2575.14|2567.44|767
1647172800000|2022-03-13 12:00:00|2578.24|2570.54|2576.68|2568.98|2579.58|2571.88|2576.19|2568.49|637
1647173100000|2022-03-13 12:05:00|2576.69|2568.99|2576.11|2568.41|2576.73|2569.03|2572.82|2565.12|584
1647173400000|2022-03-13 12:10:00|2576.1|2568.4|2578.22|2570.52|2578.25|2570.55|2575.73|2568.03|646
1647173700000|2022-03-13 12:15:00|2578.24|2570.54|2567.81|2560.11|2578.58|2570.88|2565.37|2557.67|867
1647174000000|2022-03-13 12:20:00|2567.83|2560.13|2548.38|2540.68|2567.84|2560.14|2547.32|2539.62|1049
1647174300000|2022-03-13 12:25:00|2548.17|2540.47|2548.14|2540.44|2549.78|2542.08|2542.04|2534.34|1061
1647174600000|2022-03-13 12:30:00|2548.17|2540.47|2547.99|2540.29|2550.56|2542.86|2544.88|2537.18|964
1647174900000|2022-03-13 12:35:00|2548.07|2540.37|2542.64|2534.94|2548.49|2540.79|2542.11|2534.41|835
1647175200000|2022-03-13 12:40:00|2542.59|2534.89|2544.4|2536.7|2549.13|2541.43|2538.16|2530.46|962
1647175500000|2022-03-13 12:45:00|2544.38|2536.68|2546.59|2538.89|2548.33|2540.63|2543.27|2535.57|657
1647175800000|2022-03-13 12:50:00|2546.57|2538.87|2543.17|2535.47|2546.63|2538.93|2543.17|2535.47|539
1647176100000|2022-03-13 12:55:00|2543.12|2535.42|2544.59|2536.89|2547.62|2539.92|2543.11|2535.41|705
1647176400000|2022-03-13 13:00:00|2544.64|2536.94|2543.41|2535.71|2544.64|2536.94|2541.77|2534.07|679
1647176700000|2022-03-13 13:05:00|2543.4|2535.7|2554.74|2547.04|2559.69|2551.99|2543.4|2535.7|975
1647177000000|2022-03-13 13:10:00|2554.64|2546.94|2552.11|2544.41|2560.8|2553.1|2551.58|2543.88|895
1647177300000|2022-03-13 13:15:00|2552.12|2544.42|2556.38|2548.68|2557.33|2549.63|2550.37|2542.67|922
1647177600000|2022-03-13 13:20:00|2556.43|2548.73|2573.33|2565.63|2574.52|2566.82|2554.88|2547.18|953
1647177900000|2022-03-13 13:25:00|2573.09|2565.39|2567.7|2560|2573.99|2566.29|2567.56|2559.86|918
1647178200000|2022-03-13 13:30:00|2567.49|2559.79|2572.67|2564.97|2574.1|2566.4|2565.73|2558.03|937
1647178500000|2022-03-13 13:35:00|2572.52|2564.82|2568.63|2560.93|2572.52|2564.82|2568.37|2560.67|801
1647178800000|2022-03-13 13:40:00|2568.62|2560.92|2562.33|2554.63|2568.62|2560.92|2562.06|2554.36|903
1647179100000|2022-03-13 13:45:00|2562.34|2554.64|2559.58|2551.88|2564.06|2556.36|2555.05|2547.35|936
1647179400000|2022-03-13 13:50:00|2559.82|2552.12|2557.61|2549.91|2562.4|2554.7|2557.37|2549.67|890
1647179700000|2022-03-13 13:55:00|2557.54|2549.84|2565.07|2557.37|2565.96|2558.26|2557.07|2549.37|850
1647180000000|2022-03-13 14:00:00|2565.09|2557.39|2564.93|2557.23|2567.43|2559.73|2563.62|2555.92|780
1647180300000|2022-03-13 14:05:00|2564.94|2557.24|2566.48|2558.78|2566.56|2558.86|2563.84|2556.14|704
1647180600000|2022-03-13 14:10:00|2566.49|2558.79|2564.1|2556.4|2566.8|2559.1|2562.77|2555.07|725
1647180900000|2022-03-13 14:15:00|2564.11|2556.41|2568.39|2560.69|2568.61|2560.91|2564.11|2556.41|724
1647181200000|2022-03-13 14:20:00|2568.38|2560.68|2571.84|2564.14|2573.43|2565.73|2567.89|2560.19|814
1647181500000|2022-03-13 14:25:00|2571.85|2564.15|2571.78|2564.08|2573.72|2566.02|2571.65|2563.95|657
1647181800000|2022-03-13 14:30:00|2571.8|2564.1|2567.84|2560.14|2571.89|2564.19|2567.36|2559.66|756
1647182100000|2022-03-13 14:35:00|2567.82|2560.12|2571.39|2563.69|2575.55|2567.85|2567.8|2560.1|771
1647182400000|2022-03-13 14:40:00|2571.38|2563.68|2573.84|2566.14|2574.23|2566.53|2570.95|2563.25|553
1647182700000|2022-03-13 14:45:00|2573.88|2566.18|2571.18|2563.48|2575.67|2567.97|2570.94|2563.24|715
1647183000000|2022-03-13 14:50:00|2571.16|2563.46|2570.81|2563.11|2571.71|2564.01|2569.47|2561.77|755
1647183300000|2022-03-13 14:55:00|2570.8|2563.1|2571.18|2563.48|2572.82|2565.12|2569.84|2562.14|747
1647183600000|2022-03-13 15:00:00|2571.21|2563.51|2582.57|2574.87|2586.03|2578.33|2570.57|2562.87|911
1647183900000|2022-03-13 15:05:00|2582.6|2574.9|2581.6|2573.9|2584.13|2576.43|2580.3|2572.6|879
1647184200000|2022-03-13 15:10:00|2581.58|2573.88|2584.84|2577.14|2585.09|2577.39|2581.16|2573.46|835
1647184500000|2022-03-13 15:15:00|2584.71|2577.01|2580.82|2573.12|2585.1|2577.4|2579.89|2572.19|745
1647184800000|2022-03-13 15:20:00|2580.75|2573.05|2584.08|2576.38|2584.66|2576.96|2579.93|2572.23|829
1647185100000|2022-03-13 15:25:00|2583.97|2576.27|2585.19|2577.49|2586.44|2578.74|2581.11|2573.41|788
1647185400000|2022-03-13 15:30:00|2585.09|2577.39|2583.9|2576.2|2585.29|2577.59|2582.86|2575.16|636
1647185700000|2022-03-13 15:35:00|2583.89|2576.19|2584.21|2576.51|2585.54|2577.84|2583.03|2575.33|748
1647186000000|2022-03-13 15:40:00|2584.26|2576.56|2586.13|2578.43|2587.27|2579.57|2583.48|2575.78|713
1647186300000|2022-03-13 15:45:00|2586.11|2578.41|2583.67|2575.97|2586.15|2578.45|2581.91|2574.21|701
1647186600000|2022-03-13 15:50:00|2583.68|2575.98|2583.97|2576.27|2584.6|2576.9|2581.54|2573.84|676
1647186900000|2022-03-13 15:55:00|2583.99|2576.29|2584.22|2576.52|2592.66|2584.96|2583.66|2575.96|744
1647187200000|2022-03-13 16:00:00|2584.2|2576.5|2582.4|2574.7|2584.2|2576.5|2578.47|2570.77|741
1647187500000|2022-03-13 16:05:00|2582.43|2574.73|2584.43|2576.73|2585.71|2578.01|2580.82|2573.12|647
1647187800000|2022-03-13 16:10:00|2584.44|2576.74|2583.48|2575.78|2584.6|2576.9|2583.4|2575.7|395
1647188100000|2022-03-13 16:15:00|2583.46|2575.76|2574.8|2567.1|2585.16|2577.46|2574.8|2567.1|704
1647188400000|2022-03-13 16:20:00|2574.71|2567.01|2578.82|2571.12|2578.82|2571.12|2574.59|2566.89|667
1647188700000|2022-03-13 16:25:00|2578.76|2571.06|2578.9|2571.2|2579.17|2571.47|2577.27|2569.57|516
1647189000000|2022-03-13 16:30:00|2578.89|2571.19|2578.79|2571.09|2579.32|2571.62|2576.8|2569.1|685
1647189300000|2022-03-13 16:35:00|2578.78|2571.08|2582.24|2574.54|2582.33|2574.63|2578.75|2571.05|442
1647189600000|2022-03-13 16:40:00|2582.26|2574.56|2586.58|2578.88|2586.6|2578.9|2582.26|2574.56|531
1647189900000|2022-03-13 16:45:00|2586.59|2578.89|2588.63|2580.93|2589.99|2582.29|2586.58|2578.88|607
1647190200000|2022-03-13 16:50:00|2588.69|2580.99|2588.62|2580.92|2589.36|2581.66|2587.77|2580.07|442
1647190500000|2022-03-13 16:55:00|2588.58|2580.88|2587.29|2579.59|2589.28|2581.58|2586.41|2578.71|555
1647190800000|2022-03-13 17:00:00|2587.27|2579.57|2584.23|2576.53|2588.9|2581.2|2584.12|2576.42|685
1647191100000|2022-03-13 17:05:00|2584.22|2576.52|2584.69|2576.99|2586.15|2578.45|2582.09|2574.39|757
1647191400000|2022-03-13 17:10:00|2584.71|2577.01|2583.56|2575.86|2585.89|2578.19|2582.51|2574.81|689
1647191700000|2022-03-13 17:15:00|2583.5|2575.8|2587.38|2579.68|2587.51|2579.81|2583.5|2575.8|723
1647192000000|2022-03-13 17:20:00|2587.39|2579.69|2586.94|2579.24|2588.82|2581.12|2585.42|2577.72|689
1647192300000|2022-03-13 17:25:00|2586.93|2579.23|2584.63|2576.93|2586.98|2579.28|2583.87|2576.17|735
1647192600000|2022-03-13 17:30:00|2584.62|2576.92|2585.96|2578.26|2586.22|2578.52|2582.26|2574.56|756
1647192900000|2022-03-13 17:35:00|2585.95|2578.25|2589.83|2582.13|2590.06|2582.36|2585.3|2577.6|617
1647193200000|2022-03-13 17:40:00|2589.82|2582.12|2585.19|2577.49|2589.94|2582.24|2584.71|2577.01|702
1647193500000|2022-03-13 17:45:00|2585.18|2577.48|2582.41|2574.71|2585.56|2577.86|2581.45|2573.75|723
1647193800000|2022-03-13 17:50:00|2582.37|2574.67|2581.86|2574.16|2583.95|2576.25|2581.23|2573.53|661
1647194100000|2022-03-13 17:55:00|2581.81|2574.11|2582.85|2575.15|2583.52|2575.82|2581.3|2573.6|508
1647194400000|2022-03-13 18:00:00|2582.92|2575.22|2584.8|2577.1|2584.81|2577.11|2582.68|2574.98|616
1647194700000|2022-03-13 18:05:00|2584.82|2577.12|2584.63|2576.93|2586.21|2578.51|2583.85|2576.15|576
1647195000000|2022-03-13 18:10:00|2584.66|2576.96|2582.89|2575.19|2585.62|2577.92|2581.53|2573.83|653
1647195300000|2022-03-13 18:15:00|2582.9|2575.2|2583.3|2575.6|2583.53|2575.83|2581.85|2574.15|626
1647195600000|2022-03-13 18:20:00|2583.33|2575.63|2584.81|2577.11|2585.36|2577.66|2583.32|2575.62|535
1647195900000|2022-03-13 18:25:00|2584.8|2577.1|2581.86|2574.16|2584.99|2577.29|2581.86|2574.16|445
1647196200000|2022-03-13 18:30:00|2581.88|2574.18|2587.72|2580.02|2587.74|2580.04|2581.29|2573.59|651
1647196500000|2022-03-13 18:35:00|2587.75|2580.05|2585.17|2577.47|2588.25|2580.55|2584.59|2576.89|584
1647196800000|2022-03-13 18:40:00|2585.27|2577.57|2584.66|2576.96|2586.96|2579.26|2584.35|2576.65|649
1647197100000|2022-03-13 18:45:00|2584.67|2576.97|2585.9|2578.2|2586.79|2579.09|2584.53|2576.83|644
1647197400000|2022-03-13 18:50:00|2585.97|2578.27|2586.48|2578.78|2587.13|2579.43|2585.87|2578.17|553
1647197700000|2022-03-13 18:55:00|2586.47|2578.77|2585.24|2577.54|2587.03|2579.33|2584.77|2577.07|530
1647198000000|2022-03-13 19:00:00|2585.34|2577.64|2587.26|2579.56|2588.31|2580.61|2585.1|2577.4|622
1647198300000|2022-03-13 19:05:00|2587.17|2579.47|2586.68|2578.98|2587.45|2579.75|2585.41|2577.71|477
1647198600000|2022-03-13 19:10:00|2586.67|2578.97|2584.16|2576.46|2586.7|2579|2582.82|2575.12|651
1647198900000|2022-03-13 19:15:00|2584.15|2576.45|2584.86|2577.16|2586.89|2579.19|2583.67|2575.97|664
1647199200000|2022-03-13 19:20:00|2584.81|2577.11|2580.13|2572.43|2584.82|2577.12|2579.75|2572.05|690
1647199500000|2022-03-13 19:25:00|2580.14|2572.44|2579.1|2571.4|2580.79|2573.09|2577.82|2570.12|596
1647199800000|2022-03-13 19:30:00|2579.13|2571.43|2578.63|2570.93|2579.37|2571.67|2577.97|2570.27|485
1647200100000|2022-03-13 19:35:00|2578.59|2570.89|2576.58|2568.88|2578.94|2571.24|2575.76|2568.06|557
1647200400000|2022-03-13 19:40:00|2576.59|2568.89|2574.24|2566.54|2576.65|2568.95|2572.32|2564.62|636
1647200700000|2022-03-13 19:45:00|2574.27|2566.57|2572.99|2565.29|2574.35|2566.65|2572.25|2564.55|521
1647201000000|2022-03-13 19:50:00|2572.98|2565.28|2573.44|2565.74|2574.17|2566.47|2572.54|2564.84|664
1647201300000|2022-03-13 19:55:00|2573.41|2565.71|2567.21|2559.51|2573.51|2565.81|2566.25|2558.55|724
1647201600000|2022-03-13 20:00:00|2567.19|2559.49|2562.4|2554.7|2567.19|2559.49|2561.87|2554.17|783
1647201900000|2022-03-13 20:05:00|2562.41|2554.71|2557.99|2550.29|2563.85|2556.15|2556.6|2548.9|735
1647202200000|2022-03-13 20:10:00|2557.96|2550.26|2555.7|2548|2558.29|2550.59|2552.36|2544.66|757
1647202500000|2022-03-13 20:15:00|2555.67|2547.97|2557.22|2549.52|2561.87|2554.17|2555.34|2547.64|761
1647202800000|2022-03-13 20:20:00|2557.23|2549.53|2558.76|2551.06|2559.43|2551.73|2548.92|2541.22|854
1647203100000|2022-03-13 20:25:00|2558.81|2551.11|2558.99|2549.79|2561.62|2552.57|2556.95|2547.75|800
1647203400000|2022-03-13 20:30:00|2559.01|2549.81|2557.9|2548.7|2559.01|2549.81|2556.92|2547.72|647
1647203700000|2022-03-13 20:35:00|2557.92|2548.72|2558.23|2549.03|2558.24|2549.04|2556.98|2547.78|544
1647204000000|2022-03-13 20:40:00|2558.28|2549.08|2558.44|2549.24|2558.66|2549.46|2556.16|2546.96|629
1647204300000|2022-03-13 20:45:00|2558.45|2549.25|2557.88|2548.68|2558.89|2549.69|2557.18|2547.98|571
1647204600000|2022-03-13 20:50:00|2557.87|2548.67|2553.77|2544.57|2557.87|2548.67|2553.53|2544.33|681
1647204900000|2022-03-13 20:55:00|2553.8|2544.6|2550.98|2541.78|2553.8|2544.6|2550.43|2541.23|673
1647205200000|2022-03-13 21:00:00|2550.96|2541.76|2549.2|2540|2550.96|2541.76|2547.88|2538.68|627
1647205500000|2022-03-13 21:05:00|2549.21|2540.01|2551.96|2542.76|2551.98|2542.78|2548.98|2539.78|702
1647205800000|2022-03-13 21:10:00|2552.09|2542.89|2560.35|2551.15|2562.07|2552.87|2552.09|2542.89|679
1647206100000|2022-03-13 21:15:00|2560.33|2551.13|2558.09|2548.89|2560.42|2551.22|2556.99|2547.79|564
1647206400000|2022-03-13 21:20:00|2558.25|2549.05|2558.85|2549.65|2559.96|2550.76|2556.23|2547.03|786
1647206700000|2022-03-13 21:25:00|2558.92|2549.72|2561.2|2552|2561.23|2552.03|2557.41|2548.21|640
1647207000000|2022-03-13 21:30:00|2561.21|2552.01|2560.77|2551.57|2561.86|2552.66|2560.67|2551.47|458
1647207300000|2022-03-13 21:35:00|2560.75|2551.55|2562.47|2553.27|2562.95|2553.75|2560.56|2551.36|523
1647207600000|2022-03-13 21:40:00|2562.51|2553.31|2562.48|2553.28|2562.55|2553.35|2559.29|2550.09|590
1647207900000|2022-03-13 21:45:00|2562.49|2553.29|2562.29|2553.09|2563.03|2553.83|2560.76|2551.56|649
1647208200000|2022-03-13 21:50:00|2562.28|2553.08|2564|2554.8|2566.99|2557.79|2562.28|2553.08|865
1647208500000|2022-03-13 21:55:00|2563.97|2554.77|2565.48|2556.28|2565.57|2556.37|2563.27|2554.07|597
1647208800000|2022-03-13 22:00:00|2565.42|2556.22|2572.01|2562.81|2573.27|2564.07|2565.13|2555.93|1004
1647209100000|2022-03-13 22:05:00|2572.05|2562.85|2570.68|2561.48|2573.13|2563.93|2568.25|2559.05|886
1647209400000|2022-03-13 22:10:00|2570.7|2561.5|2569.85|2562.15|2571.94|2564.24|2567.54|2559.84|764
1647209700000|2022-03-13 22:15:00|2569.91|2562.21|2565.51|2557.81|2570.09|2562.39|2561.87|2554.17|957
1647210000000|2022-03-13 22:20:00|2565.53|2557.83|2568.9|2561.2|2570.08|2562.38|2565.09|2557.39|823
1647210300000|2022-03-13 22:25:00|2568.91|2561.21|2569.65|2561.95|2569.7|2562|2566.51|2558.81|805
1647210600000|2022-03-13 22:30:00|2569.74|2562.04|2574.98|2567.28|2577.48|2569.78|2567.66|2559.96|763
1647210900000|2022-03-13 22:35:00|2575.01|2567.31|2568.91|2561.21|2575.79|2568.09|2567.45|2559.75|881
1647211200000|2022-03-13 22:40:00|2568.83|2561.13|2569.05|2561.35|2572|2564.3|2568.68|2560.98|750
1647211500000|2022-03-13 22:45:00|2568.95|2561.25|2530.79|2523.09|2570.24|2562.54|2530.79|2523.09|887
1647211800000|2022-03-13 22:50:00|2530.83|2523.13|2514.95|2507.25|2533.98|2526.28|2507.16|2499.46|1162
1647212100000|2022-03-13 22:55:00|2514.88|2507.18|2509.36|2501.66|2519.7|2512|2504.23|2496.53|1129
1647212400000|2022-03-13 23:00:00|2509.27|2501.57|2510.63|2502.93|2511.88|2504.18|2496.91|2489.21|1106
1647212700000|2022-03-13 23:05:00|2510.6|2502.9|2509.99|2502.29|2517.98|2510.28|2507.62|2499.92|1116
1647213000000|2022-03-13 23:10:00|2509.83|2502.13|2514.06|2506.36|2515.42|2507.72|2508.12|2500.42|1009
1647213300000|2022-03-13 23:15:00|2514.07|2506.37|2514.44|2506.74|2518.12|2510.42|2513.09|2505.39|990
1647213600000|2022-03-13 23:20:00|2514.43|2506.73|2520.51|2512.81|2525.18|2517.48|2513.38|2505.68|961
1647213900000|2022-03-13 23:25:00|2520.53|2512.83|2522.17|2514.47|2527.29|2519.59|2520.52|2512.82|912
1647214200000|2022-03-13 23:30:00|2521.94|2514.24|2517.44|2509.74|2525.7|2518|2517.34|2509.64|947
1647214500000|2022-03-13 23:35:00|2517.46|2509.76|2519.39|2511.69|2520.63|2512.93|2514.85|2507.15|944
1647214800000|2022-03-13 23:40:00|2519.43|2511.73|2516.78|2509.08|2520.34|2512.64|2515.5|2507.8|825
1647215100000|2022-03-13 23:45:00|2517.11|2509.41|2522.01|2514.31|2522.01|2514.31|2514.54|2506.84|864
1647215400000|2022-03-13 23:50:00|2522.11|2514.41|2523.13|2515.43|2524.36|2516.66|2520.06|2512.36|935
1647215700000|2022-03-13 23:55:00|2523.02|2515.32|2520.06|2512.36|2525.15|2517.45|2518.44|2510.74|886
1647216000000|2022-03-14 00:00:00|2520.08|2512.38|2518.25|2510.55|2520.34|2512.64|2512.54|2504.84|967
1647216300000|2022-03-14 00:05:00|2518.44|2510.74|2510.8|2503.1|2518.74|2511.04|2508.89|2501.19|958
1647216600000|2022-03-14 00:10:00|2510.76|2503.06|2506.77|2499.07|2512.12|2504.42|2504.39|2496.69|925
1647216900000|2022-03-14 00:15:00|2506.8|2499.1|2523.98|2516.28|2529.73|2522.03|2506.5|2498.8|1070
1647217200000|2022-03-14 00:20:00|2523.79|2516.09|2522.18|2514.48|2523.93|2516.23|2519.34|2511.64|866
1647217500000|2022-03-14 00:25:00|2522.12|2514.42|2515.9|2508.2|2524.06|2516.36|2515.39|2507.69|818
1647217800000|2022-03-14 00:30:00|2515.93|2508.23|2518.51|2510.81|2521.83|2514.13|2514.33|2506.63|871
1647218100000|2022-03-14 00:35:00|2518.57|2510.87|2514.29|2506.59|2518.74|2511.04|2509.33|2501.63|884
1647218400000|2022-03-14 00:40:00|2514.24|2506.54|2512.5|2504.8|2514.4|2506.7|2509.47|2501.77|862
1647218700000|2022-03-14 00:45:00|2512.49|2504.79|2517.47|2509.77|2520.1|2512.4|2511.25|2503.55|899
1647219000000|2022-03-14 00:50:00|2517.44|2509.74|2519.34|2511.64|2519.88|2512.18|2514.46|2506.76|887
1647219300000|2022-03-14 00:55:00|2519.38|2511.68|2523.17|2515.47|2523.84|2516.14|2518.7|2511|874
1647219600000|2022-03-14 01:00:00|2523.26|2515.56|2539.41|2531.71|2543|2535.3|2523.22|2515.52|1092
1647219900000|2022-03-14 01:05:00|2539.43|2531.73|2544.65|2536.95|2547.63|2539.93|2536.13|2528.43|1020
1647220200000|2022-03-14 01:10:00|2544.64|2536.94|2539.41|2531.71|2544.75|2537.05|2537.3|2529.6|955
1647220500000|2022-03-14 01:15:00|2539.47|2531.77|2533.91|2526.21|2539.53|2531.83|2532.37|2524.67|820
1647220800000|2022-03-14 01:20:00|2534.03|2526.33|2528.93|2521.23|2535.17|2527.47|2527.89|2520.19|806
1647221100000|2022-03-14 01:25:00|2528.83|2521.13|2531.36|2523.66|2531.59|2523.89|2527.26|2519.56|848
1647221400000|2022-03-14 01:30:00|2531.34|2523.64|2532.48|2524.78|2534.5|2526.8|2529.38|2521.68|811
1647221700000|2022-03-14 01:35:00|2532.5|2524.8|2528.69|2520.99|2532.86|2525.16|2527.04|2519.34|834
1647222000000|2022-03-14 01:40:00|2528.47|2520.77|2527.74|2520.04|2528.7|2521|2524.57|2516.87|948
1647222300000|2022-03-14 01:45:00|2527.78|2520.08|2529.29|2521.59|2531.36|2523.66|2527.17|2519.47|776
1647222600000|2022-03-14 01:50:00|2529.22|2521.52|2531.96|2524.26|2533.52|2525.82|2529.22|2521.52|754
1647222900000|2022-03-14 01:55:00|2531.83|2524.13|2533.83|2526.13|2535.38|2527.68|2531.42|2523.72|773
1647223200000|2022-03-14 02:00:00|2533.88|2526.18|2532.23|2524.53|2534.02|2526.32|2527.93|2520.23|982
1647223500000|2022-03-14 02:05:00|2532.18|2524.48|2529.51|2521.81|2532.18|2524.48|2528.84|2521.14|834
1647223800000|2022-03-14 02:10:00|2529.49|2521.79|2530.08|2522.38|2533.14|2525.44|2529.17|2521.47|850
1647224100000|2022-03-14 02:15:00|2529.93|2522.23|2531.8|2524.1|2532.24|2524.54|2528.74|2521.04|810
1647224400000|2022-03-14 02:20:00|2531.51|2523.81|2533.88|2526.18|2534.25|2526.55|2528.12|2520.42|795
1647224700000|2022-03-14 02:25:00|2533.8|2526.1|2533.95|2526.25|2538.93|2531.23|2532.77|2525.07|852
1647225000000|2022-03-14 02:30:00|2533.96|2526.26|2532.54|2524.84|2534.26|2526.56|2531.47|2523.77|869
1647225300000|2022-03-14 02:35:00|2532.6|2524.9|2532.09|2524.39|2534.95|2527.25|2531.76|2524.06|860
1647225600000|2022-03-14 02:40:00|2532.25|2524.55|2531.38|2523.68|2533.26|2525.56|2531.15|2523.45|705
1647225900000|2022-03-14 02:45:00|2531.29|2523.59|2528.98|2521.28|2532.67|2524.97|2528.76|2521.06|809
1647226200000|2022-03-14 02:50:00|2528.96|2521.26|2529.38|2521.68|2531.2|2523.5|2528.94|2521.24|726
1647226500000|2022-03-14 02:55:00|2529.23|2521.53|2529.12|2521.42|2532.26|2524.56|2528.34|2520.64|843
1647226800000|2022-03-14 03:00:00|2529.06|2521.36|2528.82|2521.12|2529.53|2521.83|2526.02|2518.32|767
1647227100000|2022-03-14 03:05:00|2528.79|2521.09|2525.01|2517.31|2528.79|2521.09|2524.71|2517.01|837
1647227400000|2022-03-14 03:10:00|2525.02|2517.32|2525.48|2517.78|2526.26|2518.56|2523.93|2516.23|782
1647227700000|2022-03-14 03:15:00|2525.5|2517.8|2523.69|2515.99|2527.16|2519.46|2523.45|2515.75|878
1647228000000|2022-03-14 03:20:00|2523.72|2516.02|2525.64|2517.94|2528.35|2520.65|2523.66|2515.96|806
1647228300000|2022-03-14 03:25:00|2525.7|2518|2529.25|2521.55|2529.33|2521.63|2525.69|2517.99|455
1647228600000|2022-03-14 03:30:00|2529.29|2521.59|2534.6|2526.9|2534.8|2527.1|2529.29|2521.59|623
1647228900000|2022-03-14 03:35:00|2534.55|2526.85|2533.85|2526.15|2535.87|2528.17|2533.34|2525.64|686
1647229200000|2022-03-14 03:40:00|2533.86|2526.16|2535.19|2527.49|2535.53|2527.83|2532.62|2524.92|504
1647229500000|2022-03-14 03:45:00|2535.18|2527.48|2534.53|2526.83|2535.48|2527.78|2533.03|2525.33|700
1647229800000|2022-03-14 03:50:00|2534.59|2526.89|2537.11|2529.41|2537.19|2529.49|2534.14|2526.44|738
1647230100000|2022-03-14 03:55:00|2537.13|2529.43|2538.4|2530.7|2540.64|2532.94|2537.01|2529.31|708
1647230400000|2022-03-14 04:00:00|2538.37|2530.67|2543.66|2535.96|2543.76|2536.06|2536.73|2529.03|799
1647230700000|2022-03-14 04:05:00|2543.67|2535.97|2547.6|2539.9|2548.42|2540.72|2542.69|2534.99|880
1647231000000|2022-03-14 04:10:00|2547.48|2539.78|2598.39|2590.69|2602.1|2594.4|2547.02|2539.32|1093
1647231300000|2022-03-14 04:15:00|2598.45|2590.75|2595.15|2587.45|2608.58|2600.88|2594.64|2586.94|1084
1647231600000|2022-03-14 04:20:00|2595.13|2587.43|2588.17|2580.47|2596.93|2589.23|2586.45|2578.75|988
1647231900000|2022-03-14 04:25:00|2588.24|2580.54|2582|2574.3|2593.09|2585.39|2582|2574.3|825
1647232200000|2022-03-14 04:30:00|2581.83|2574.13|2574.86|2567.16|2585.5|2577.8|2570.89|2563.19|1013
1647232500000|2022-03-14 04:35:00|2574.89|2567.19|2575.35|2567.65|2577.29|2569.59|2571.95|2564.25|856
1647232800000|2022-03-14 04:40:00|2575.44|2567.74|2573.85|2566.15|2577.35|2569.65|2573.01|2565.31|673
1647233100000|2022-03-14 04:45:00|2573.86|2566.16|2574.6|2566.9|2575.34|2567.64|2572.94|2565.24|811
1647233400000|2022-03-14 04:50:00|2574.44|2566.74|2570.33|2562.63|2578.42|2570.72|2568.76|2561.06|860
1647233700000|2022-03-14 04:55:00|2570.32|2562.62|2574.49|2566.79|2575.61|2567.91|2569.67|2561.97|855
1647234000000|2022-03-14 05:00:00|2574.5|2566.8|2572.77|2565.07|2578.78|2571.08|2572.36|2564.66|882
1647234300000|2022-03-14 05:05:00|2572.73|2565.03|2579.66|2571.96|2579.73|2572.03|2572.71|2565.01|833
1647234600000|2022-03-14 05:10:00|2579.68|2571.98|2584.17|2576.47|2585.43|2577.73|2579.64|2571.94|917
1647234900000|2022-03-14 05:15:00|2584.18|2576.48|2581.54|2573.84|2584.29|2576.59|2579.7|2572|544
1647235200000|2022-03-14 05:20:00|2581.55|2573.85|2580.34|2572.64|2582.35|2574.65|2578.57|2570.87|777
1647235500000|2022-03-14 05:25:00|2580.24|2572.54|2575.74|2568.04|2580.46|2572.76|2575.31|2567.61|641
1647235800000|2022-03-14 05:30:00|2575.73|2568.03|2574.46|2566.76|2578.22|2570.52|2572.09|2564.39|801
1647236100000|2022-03-14 05:35:00|2574.43|2566.73|2571.77|2564.07|2574.69|2566.99|2571.2|2563.5|750
1647236400000|2022-03-14 05:40:00|2571.79|2564.09|2570.02|2562.32|2572|2564.3|2569.43|2561.73|778
1647236700000|2022-03-14 05:45:00|2570.01|2562.31|2569.98|2562.28|2574.57|2566.87|2569.77|2562.07|750
1647237000000|2022-03-14 05:50:00|2569.93|2562.23|2571.61|2563.91|2573.44|2565.74|2569.71|2562.01|718
1647237300000|2022-03-14 05:55:00|2571.65|2563.95|2571.37|2563.67|2574.24|2566.54|2570.92|2563.22|724
1647237600000|2022-03-14 06:00:00|2571.29|2563.59|2573.62|2565.92|2574.68|2566.98|2570.27|2562.57|686
1647237900000|2022-03-14 06:05:00|2573.64|2565.94|2574.54|2566.84|2574.88|2567.18|2571.66|2563.96|747
1647238200000|2022-03-14 06:10:00|2574.6|2566.9|2575.37|2567.67|2576.83|2569.13|2573.74|2566.04|844
1647238500000|2022-03-14 06:15:00|2575.39|2567.69|2576.33|2568.63|2576.42|2568.72|2571.93|2564.23|726
1647238800000|2022-03-14 06:20:00|2576.44|2568.74|2574.32|2566.62|2576.5|2568.8|2572.73|2565.03|784
1647239100000|2022-03-14 06:25:00|2574.27|2566.57|2578.87|2571.17|2587.03|2579.33|2574.23|2566.53|957
1647239400000|2022-03-14 06:30:00|2578.76|2571.06|2582.48|2574.78|2585.04|2577.34|2576.48|2568.78|895
1647239700000|2022-03-14 06:35:00|2582.49|2574.79|2582.31|2574.61|2582.86|2575.16|2581.4|2573.7|614
1647240000000|2022-03-14 06:40:00|2582.32|2574.62|2577.37|2569.67|2583.41|2575.71|2576.59|2568.89|831
1647240300000|2022-03-14 06:45:00|2577.28|2569.58|2576.57|2568.87|2578.84|2571.14|2574.35|2566.65|789
1647240600000|2022-03-14 06:50:00|2576.56|2568.86|2577.93|2570.23|2579.71|2572.01|2576.2|2568.5|672
1647240900000|2022-03-14 06:55:00|2577.92|2570.22|2579.74|2572.04|2580.42|2572.72|2577.36|2569.66|797
1647241200000|2022-03-14 07:00:00|2579.75|2572.05|2584|2576.3|2584.85|2577.15|2577.81|2570.11|905
1647241500000|2022-03-14 07:05:00|2584.03|2576.33|2583.02|2575.32|2584.13|2576.43|2581.55|2573.85|754
1647241800000|2022-03-14 07:10:00|2582.94|2575.24|2581.04|2573.34|2583.09|2575.39|2580.05|2572.35|707
1647242100000|2022-03-14 07:15:00|2581.07|2573.37|2580.29|2572.59|2582.54|2574.84|2576.68|2568.98|861
1647242400000|2022-03-14 07:20:00|2580.27|2572.57|2580.43|2572.73|2590.65|2582.95|2579.82|2572.12|980
1647242700000|2022-03-14 07:25:00|2580.42|2572.72|2580.86|2573.16|2582.3|2574.6|2579.57|2571.87|732
1647243000000|2022-03-14 07:30:00|2580.91|2573.21|2592.79|2585.09|2597.64|2589.94|2580.59|2572.89|1016
1647243300000|2022-03-14 07:35:00|2592.68|2584.98|2591.7|2584|2594.03|2586.33|2585.51|2577.81|886
1647243600000|2022-03-14 07:40:00|2591.71|2584.01|2594.13|2586.43|2594.87|2587.17|2589.08|2581.38|992
1647243900000|2022-03-14 07:45:00|2594.19|2586.49|2587.63|2579.93|2598.03|2590.33|2587.41|2579.71|935
1647244200000|2022-03-14 07:50:00|2587.91|2580.21|2589.2|2581.5|2589.4|2581.7|2586.81|2579.11|822
1647244500000|2022-03-14 07:55:00|2589.04|2581.34|2590.9|2583.2|2594.28|2586.58|2588.85|2581.15|916
1647244800000|2022-03-14 08:00:00|2590.89|2583.19|2598.42|2590.72|2599.39|2591.69|2587.63|2579.93|971
1647245100000|2022-03-14 08:05:00|2598.74|2591.04|2600.04|2592.34|2602.18|2594.48|2594.71|2587.01|972
1647245400000|2022-03-14 08:10:00|2600.7|2593|2596.67|2588.97|2607.29|2599.59|2596.53|2588.83|964
1647245700000|2022-03-14 08:15:00|2596.52|2588.82|2593.65|2585.95|2596.89|2589.19|2593.05|2585.35|910
1647246000000|2022-03-14 08:20:00|2593.57|2585.87|2597.44|2589.74|2599.02|2591.32|2593.57|2585.87|907
1647246300000|2022-03-14 08:25:00|2597.49|2589.79|2593.75|2586.05|2599.53|2591.83|2593.29|2585.59|827
1647246600000|2022-03-14 08:30:00|2593.98|2586.28|2592.63|2584.93|2596.03|2588.33|2591.56|2583.86|832
1647246900000|2022-03-14 08:35:00|2592.64|2584.94|2590.56|2582.86|2596.28|2588.58|2590.51|2582.81|820
1647247200000|2022-03-14 08:40:00|2590.61|2582.91|2591.76|2584.06|2593.61|2585.91|2590.56|2582.86|726
1647247500000|2022-03-14 08:45:00|2591.77|2584.07|2595.89|2588.19|2597.36|2589.66|2591.77|2584.07|750
1647247800000|2022-03-14 08:50:00|2595.95|2588.25|2599.05|2591.35|2601.97|2594.27|2595.92|2588.22|895
1647248100000|2022-03-14 08:55:00|2599.06|2591.36|2597.72|2590.02|2600.03|2592.33|2596.59|2588.89|597
1647248400000|2022-03-14 09:00:00|2597.76|2590.06|2597.17|2589.47|2601.32|2593.62|2595.59|2587.89|923
1647248700000|2022-03-14 09:05:00|2597.24|2589.54|2592.08|2584.38|2597.91|2590.21|2591.34|2583.64|872
1647249000000|2022-03-14 09:10:00|2591.84|2584.14|2595.05|2587.35|2596.53|2588.83|2591.17|2583.47|824
1647249300000|2022-03-14 09:15:00|2594.92|2587.22|2594.58|2586.88|2596.53|2588.83|2593.69|2585.99|801
1647249600000|2022-03-14 09:20:00|2594.57|2586.87|2596.01|2588.31|2598.56|2590.86|2594.48|2586.78|605
1647249900000|2022-03-14 09:25:00|2596.14|2588.44|2594.09|2586.39|2597.52|2589.82|2593.31|2585.61|765
1647250200000|2022-03-14 09:30:00|2594.07|2586.37|2596.79|2589.09|2598.74|2591.04|2593.75|2586.05|692
1647250500000|2022-03-14 09:35:00|2596.78|2589.08|2600.35|2592.65|2601.29|2593.59|2594.78|2587.08|740
1647250800000|2022-03-14 09:40:00|2600.24|2592.54|2604.12|2596.42|2606.9|2599.2|2599.42|2591.72|769
1647251100000|2022-03-14 09:45:00|2604.06|2596.36|2606.14|2598.44|2606.82|2599.12|2601.22|2593.52|985
1647251400000|2022-03-14 09:50:00|2605.89|2598.19|2606.17|2598.47|2606.25|2598.55|2604.19|2596.49|927
1647251700000|2022-03-14 09:55:00|2606.18|2598.48|2600.53|2592.83|2613.45|2605.75|2599.84|2592.14|965
1647252000000|2022-03-14 10:00:00|2600.47|2592.77|2597.45|2589.75|2602.82|2595.12|2597.43|2589.73|909
1647252300000|2022-03-14 10:05:00|2597.41|2589.71|2596.6|2588.9|2599.19|2591.49|2595.84|2588.14|854
1647252600000|2022-03-14 10:10:00|2596.68|2588.98|2595.03|2587.33|2596.76|2589.06|2593.41|2585.71|680
1647252900000|2022-03-14 10:15:00|2595.01|2587.31|2593.35|2585.65|2596.69|2588.99|2592.72|2585.02|694
1647253200000|2022-03-14 10:20:00|2593.45|2585.75|2594.26|2586.56|2594.36|2586.66|2589.43|2581.73|840
1647253500000|2022-03-14 10:25:00|2594.24|2586.54|2592.23|2584.53|2595.1|2587.4|2590.65|2582.95|650
1647253800000|2022-03-14 10:30:00|2592.22|2584.52|2593.39|2585.69|2594.89|2587.19|2591.83|2584.13|637
1647254100000|2022-03-14 10:35:00|2593.34|2585.64|2588.45|2580.75|2594.74|2587.04|2587.69|2579.99|632
1647254400000|2022-03-14 10:40:00|2588.49|2580.79|2590.73|2583.03|2592.75|2585.05|2587.51|2579.81|800
1647254700000|2022-03-14 10:45:00|2590.74|2583.04|2590.58|2582.88|2591.86|2584.16|2589.95|2582.25|667
1647255000000|2022-03-14 10:50:00|2591|2583.3|2596.53|2588.83|2596.79|2589.09|2590.96|2583.26|743
1647255300000|2022-03-14 10:55:00|2596.52|2588.82|2596.87|2589.17|2598.31|2590.61|2595.08|2587.38|578
1647255600000|2022-03-14 11:00:00|2596.86|2589.16|2592.81|2585.11|2598.01|2590.31|2592.79|2585.09|698
1647255900000|2022-03-14 11:05:00|2592.86|2585.16|2589.99|2582.29|2594.69|2586.99|2589.96|2582.26|742
1647256200000|2022-03-14 11:10:00|2590|2582.3|2593.11|2585.41|2593.73|2586.03|2589.96|2582.26|660
1647256500000|2022-03-14 11:15:00|2593.12|2585.42|2595.08|2587.38|2596.09|2588.39|2592.69|2584.99|762
1647256800000|2022-03-14 11:20:00|2595.09|2587.39|2593.72|2586.02|2597.17|2589.47|2593.44|2585.74|811
1647257100000|2022-03-14 11:25:00|2593.71|2586.01|2582.35|2574.65|2594.36|2586.66|2582.24|2574.54|876
1647257400000|2022-03-14 11:30:00|2582.27|2574.57|2586.78|2579.08|2589.57|2581.87|2580.94|2573.24|957
1647257700000|2022-03-14 11:35:00|2586.77|2579.07|2584.52|2576.82|2587.98|2580.28|2584.46|2576.76|771
1647258000000|2022-03-14 11:40:00|2584.51|2576.81|2584.32|2576.62|2587.58|2579.88|2583.56|2575.86|865
1647258300000|2022-03-14 11:45:00|2584.29|2576.59|2582.54|2574.84|2585.32|2577.62|2580.26|2572.56|934
1647258600000|2022-03-14 11:50:00|2582.57|2574.87|2583.57|2575.87|2584.39|2576.69|2582.21|2574.51|775
1647258900000|2022-03-14 11:55:00|2583.68|2575.98|2583.71|2576.01|2586.35|2578.65|2582.97|2575.27|671
1647259200000|2022-03-14 12:00:00|2583.66|2575.96|2583.73|2576.03|2587.85|2580.15|2581.33|2573.63|858
1647259500000|2022-03-14 12:05:00|2583.71|2576.01|2585.36|2577.66|2586.9|2579.2|2583.57|2575.87|870
1647259800000|2022-03-14 12:10:00|2585.35|2577.65|2577.68|2569.98|2585.64|2577.94|2575.68|2567.98|977
1647260100000|2022-03-14 12:15:00|2577.67|2569.97|2576.87|2569.17|2583.4|2575.7|2576.12|2568.42|1013
1647260400000|2022-03-14 12:20:00|2577.01|2569.31|2579.25|2571.55|2580.92|2573.22|2576.86|2569.16|975
1647260700000|2022-03-14 12:25:00|2579.23|2571.53|2578.02|2570.32|2579.87|2572.17|2576.64|2568.94|837
1647261000000|2022-03-14 12:30:00|2578.06|2570.36|2579.71|2572.01|2580.07|2572.37|2575.78|2568.08|936
1647261300000|2022-03-14 12:35:00|2579.63|2571.93|2575.27|2567.57|2579.75|2572.05|2571.72|2564.02|861
1647261600000|2022-03-14 12:40:00|2575.23|2567.53|2576.5|2568.8|2578.49|2570.79|2574.83|2567.13|903
1647261900000|2022-03-14 12:45:00|2576.57|2568.87|2577.47|2569.77|2577.69|2569.99|2574.32|2566.62|827
1647262200000|2022-03-14 12:50:00|2577.45|2569.75|2574.58|2566.88|2579.59|2571.89|2570.47|2562.77|933
1647262500000|2022-03-14 12:55:00|2574.49|2566.79|2577.04|2569.34|2577.87|2570.17|2573.19|2565.49|812
1647262800000|2022-03-14 13:00:00|2577.05|2569.35|2581.13|2573.43|2584.94|2577.24|2575.84|2568.14|946
1647263100000|2022-03-14 13:05:00|2581.11|2573.41|2581.34|2573.64|2581.56|2573.86|2578.42|2570.72|800
1647263400000|2022-03-14 13:10:00|2581.35|2573.65|2580.02|2572.32|2581.66|2573.96|2577.12|2569.42|735
1647263700000|2022-03-14 13:15:00|2580.03|2572.33|2582.72|2575.02|2583.39|2575.69|2571.16|2563.46|970
1647264000000|2022-03-14 13:20:00|2582.39|2574.69|2576.74|2569.04|2585.5|2577.8|2570.97|2563.27|1031
1647264300000|2022-03-14 13:25:00|2576.78|2569.08|2574.09|2566.39|2577.58|2569.88|2573.64|2565.94|946
1647264600000|2022-03-14 13:30:00|2574.01|2566.31|2567.28|2559.58|2580.92|2573.22|2564.97|2557.27|798
1647264900000|2022-03-14 13:35:00|2567.21|2559.51|2563.92|2556.22|2574.47|2566.77|2559.47|2551.77|816
1647265200000|2022-03-14 13:40:00|2564.11|2556.41|2577.36|2569.66|2577.89|2570.19|2562.13|2554.43|813
1647265500000|2022-03-14 13:45:00|2577.31|2569.61|2576.26|2568.56|2580.89|2573.19|2573.27|2565.57|795
1647265800000|2022-03-14 13:50:00|2576.16|2568.46|2579.31|2571.61|2582.23|2574.53|2575.16|2567.46|762
1647266100000|2022-03-14 13:55:00|2579.23|2571.53|2581.84|2574.14|2582.5|2574.8|2575.16|2567.46|793
1647266400000|2022-03-14 14:00:00|2581.91|2574.21|2583.26|2575.56|2588.26|2580.56|2576.94|2569.24|800
1647266700000|2022-03-14 14:05:00|2583.4|2575.7|2586.02|2578.32|2587.47|2579.77|2582.3|2574.6|768
1647267000000|2022-03-14 14:10:00|2586.03|2578.33|2589.16|2581.46|2594.46|2586.76|2584.86|2577.16|793
1647267300000|2022-03-14 14:15:00|2589.08|2581.38|2592.09|2584.39|2596.97|2589.27|2588.86|2581.16|753
1647267600000|2022-03-14 14:20:00|2592.02|2584.32|2590.28|2582.58|2594.09|2586.39|2587.96|2580.26|719
1647267900000|2022-03-14 14:25:00|2590.38|2582.68|2584.63|2576.93|2592.42|2584.72|2583.8|2576.1|784
1647268200000|2022-03-14 14:30:00|2584.64|2576.94|2584.81|2577.11|2586.39|2578.69|2581.96|2574.26|701
1647268500000|2022-03-14 14:35:00|2584.92|2577.22|2586.67|2578.97|2588.19|2580.49|2584.41|2576.71|735
1647268800000|2022-03-14 14:40:00|2586.82|2579.12|2578.93|2571.23|2588.31|2580.61|2576.78|2569.08|794
1647269100000|2022-03-14 14:45:00|2578.47|2570.77|2578.58|2570.88|2580.45|2572.75|2575.25|2567.55|741
1647269400000|2022-03-14 14:50:00|2578.64|2570.94|2583.13|2575.43|2584.15|2576.45|2575.89|2568.19|762
1647269700000|2022-03-14 14:55:00|2583.29|2575.59|2591.73|2584.03|2591.89|2584.19|2581.54|2573.84|777
1647270000000|2022-03-14 15:00:00|2591.88|2584.18|2589.36|2581.66|2594.42|2586.72|2587.05|2579.35|749
1647270300000|2022-03-14 15:05:00|2589.25|2581.55|2591.79|2584.09|2591.79|2584.09|2586.33|2578.63|747
1647270600000|2022-03-14 15:10:00|2591.64|2583.94|2589.9|2582.2|2596.7|2589|2588.73|2581.03|753
1647270900000|2022-03-14 15:15:00|2589.74|2582.04|2588.53|2580.83|2591.75|2584.05|2586.48|2578.78|752
1647271200000|2022-03-14 15:20:00|2588.61|2580.91|2588.9|2581.2|2589.41|2581.71|2585.82|2578.12|855
1647271500000|2022-03-14 15:25:00|2588.81|2581.11|2586.25|2578.55|2589.36|2581.66|2583.85|2576.15|954
1647271800000|2022-03-14 15:30:00|2586.2|2578.5|2585.19|2577.49|2586.8|2579.1|2582.24|2574.54|1006
1647272100000|2022-03-14 15:35:00|2585.21|2577.51|2579.35|2571.65|2585.64|2577.94|2577.9|2570.2|958
1647272400000|2022-03-14 15:40:00|2579.42|2571.72|2576.07|2568.37|2579.77|2572.07|2575.66|2567.96|1032
1647272700000|2022-03-14 15:45:00|2576.06|2568.36|2572.16|2564.46|2576.3|2568.6|2571.22|2563.52|1038
1647273000000|2022-03-14 15:50:00|2572.15|2564.45|2577.1|2569.4|2577.94|2570.24|2570.86|2563.16|931
1647273300000|2022-03-14 15:55:00|2577.07|2569.37|2577|2569.3|2577.15|2569.45|2571.94|2564.24|965
1647273600000|2022-03-14 16:00:00|2577.01|2569.31|2574.69|2566.99|2580.11|2572.41|2574.13|2566.43|917
1647273900000|2022-03-14 16:05:00|2574.71|2567.01|2571.43|2563.73|2575.8|2568.1|2570.99|2563.29|860
1647274200000|2022-03-14 16:10:00|2571.42|2563.72|2569.68|2561.98|2574.76|2567.06|2569.64|2561.94|953
1647274500000|2022-03-14 16:15:00|2569.69|2561.99|2575.67|2567.97|2576.36|2568.66|2567.3|2559.6|894
1647274800000|2022-03-14 16:20:00|2575.27|2567.57|2577.84|2570.14|2580.41|2572.71|2574.5|2566.8|824
1647275100000|2022-03-14 16:25:00|2577.99|2570.29|2580.55|2572.85|2585.5|2577.8|2575.87|2568.17|836
1647275400000|2022-03-14 16:30:00|2580.65|2572.95|2579.06|2571.36|2582.77|2575.07|2578.16|2570.46|890
1647275700000|2022-03-14 16:35:00|2579.52|2571.82|2576.13|2568.43|2579.56|2571.86|2576|2568.3|837
1647276000000|2022-03-14 16:40:00|2576.19|2568.49|2576.83|2569.13|2580.45|2572.75|2575.55|2567.85|761
1647276300000|2022-03-14 16:45:00|2576.84|2569.14|2573.66|2565.96|2577.88|2570.18|2571.36|2563.66|946
1647276600000|2022-03-14 16:50:00|2573.47|2565.77|2568.84|2561.14|2574.84|2567.14|2568.03|2560.33|845
1647276900000|2022-03-14 16:55:00|2568.97|2561.27|2563.68|2555.98|2568.97|2561.27|2563.14|2555.44|666
1647277200000|2022-03-14 17:00:00|2563.67|2555.97|2553.37|2545.67|2564.52|2556.82|2551.2|2543.5|1004
1647277500000|2022-03-14 17:05:00|2553.3|2545.6|2553.38|2545.68|2554.58|2546.88|2545.5|2537.8|937
1647277800000|2022-03-14 17:10:00|2553.43|2545.73|2558.21|2550.51|2559.13|2551.43|2553.38|2545.68|871
1647278100000|2022-03-14 17:15:00|2558.24|2550.54|2555|2547.3|2558.26|2550.56|2552.92|2545.22|874
1647278400000|2022-03-14 17:20:00|2554.98|2547.28|2549.89|2542.19|2555.07|2547.37|2547.79|2540.09|865
1647278700000|2022-03-14 17:25:00|2549.82|2542.12|2546.57|2538.87|2550.84|2543.14|2544.28|2536.58|892
1647279000000|2022-03-14 17:30:00|2546.75|2539.05|2541.66|2533.96|2551.47|2543.77|2538.32|2530.62|974
1647279300000|2022-03-14 17:35:00|2541.37|2533.67|2544.02|2536.32|2544.35|2536.65|2539.28|2531.58|957
1647279600000|2022-03-14 17:40:00|2543.99|2536.29|2544.53|2536.83|2545.1|2537.4|2542.44|2534.74|891
1647279900000|2022-03-14 17:45:00|2544.55|2536.85|2540.74|2533.04|2548.79|2541.09|2537.61|2529.91|912
1647280200000|2022-03-14 17:50:00|2540.68|2532.98|2543.48|2535.78|2545.34|2537.64|2539.57|2531.87|862
1647280500000|2022-03-14 17:55:00|2543.59|2535.89|2541.29|2533.59|2543.94|2536.24|2539.38|2531.68|814
1647280800000|2022-03-14 18:00:00|2541.2|2533.5|2540.57|2532.87|2541.47|2533.77|2538.03|2530.33|860
1647281100000|2022-03-14 18:05:00|2540.59|2532.89|2544.74|2537.04|2545.19|2537.49|2539.91|2532.21|726
1647281400000|2022-03-14 18:10:00|2544.73|2537.03|2542.52|2534.82|2544.99|2537.29|2540.45|2532.75|750
1647281700000|2022-03-14 18:15:00|2542.55|2534.85|2541.37|2533.67|2542.59|2534.89|2538.89|2531.19|773
1647282000000|2022-03-14 18:20:00|2541.15|2533.45|2532.79|2525.09|2543.67|2535.97|2531.97|2524.27|909
1647282300000|2022-03-14 18:25:00|2532.71|2525.01|2522.03|2514.33|2533.29|2525.59|2521.01|2513.31|969
1647282600000|2022-03-14 18:30:00|2521.64|2513.94|2532.23|2524.53|2532.27|2524.57|2518.49|2510.79|994
1647282900000|2022-03-14 18:35:00|2532.24|2524.54|2529.32|2521.62|2532.91|2525.21|2526.49|2518.79|914
1647283200000|2022-03-14 18:40:00|2529.27|2521.57|2527.63|2519.93|2529.58|2521.88|2525.6|2517.9|864
1647283500000|2022-03-14 18:45:00|2527.61|2519.91|2529.49|2521.79|2530.22|2522.52|2525.87|2518.17|692
1647283800000|2022-03-14 18:50:00|2529.5|2521.8|2531.34|2523.64|2531.82|2524.12|2526.42|2518.72|759
1647284100000|2022-03-14 18:55:00|2531.5|2523.8|2533.61|2525.91|2538.42|2530.72|2531.42|2523.72|918
1647284400000|2022-03-14 19:00:00|2533.62|2525.92|2536.67|2528.97|2539.43|2531.73|2533.1|2525.4|850
1647284700000|2022-03-14 19:05:00|2536.82|2529.12|2530.54|2522.84|2537.24|2529.54|2530.29|2522.59|952
1647285000000|2022-03-14 19:10:00|2530.36|2522.66|2534.14|2526.44|2534.66|2526.96|2528.55|2520.85|878
1647285300000|2022-03-14 19:15:00|2534.09|2526.39|2534.57|2526.87|2539.77|2532.07|2532.57|2524.87|895
1647285600000|2022-03-14 19:20:00|2534.33|2526.63|2537.51|2529.81|2538.75|2531.05|2532.16|2524.46|857
1647285900000|2022-03-14 19:25:00|2537.5|2529.8|2536.18|2528.48|2537.5|2529.8|2533.79|2526.09|714
1647286200000|2022-03-14 19:30:00|2535.92|2528.22|2531.34|2523.64|2535.94|2528.24|2527.41|2519.71|691
1647286500000|2022-03-14 19:35:00|2531.4|2523.7|2532.27|2524.57|2534.07|2526.37|2529.23|2521.53|737
1647286800000|2022-03-14 19:40:00|2532.19|2524.49|2539.82|2532.12|2539.83|2532.13|2529.6|2521.9|891
1647287100000|2022-03-14 19:45:00|2539.89|2532.19|2539.5|2531.8|2542.22|2534.52|2536.98|2529.28|920
1647287400000|2022-03-14 19:50:00|2539.45|2531.75|2538.1|2530.4|2541.94|2534.24|2536.37|2528.67|986
1647287700000|2022-03-14 19:55:00|2538.12|2530.42|2539.37|2531.67|2541.14|2533.44|2537.03|2529.33|910
1647288000000|2022-03-14 20:00:00|2539.03|2531.33|2547|2539.3|2547.3|2539.6|2538.77|2531.07|898
1647288300000|2022-03-14 20:05:00|2546.96|2539.26|2547.98|2540.28|2549.72|2542.02|2544.96|2537.26|797
1647288600000|2022-03-14 20:10:00|2547.94|2540.24|2546.87|2539.17|2548.47|2540.77|2546.12|2538.42|792
1647288900000|2022-03-14 20:15:00|2546.93|2539.23|2542.77|2535.07|2547.27|2539.57|2541.6|2533.9|748
1647289200000|2022-03-14 20:20:00|2542.45|2534.75|2540.51|2532.81|2542.94|2535.24|2538.83|2531.13|652
1647289500000|2022-03-14 20:25:00|2540.58|2532.88|2539.65|2531.95|2540.76|2533.06|2538.96|2531.26|619
1647289800000|2022-03-14 20:30:00|2539.72|2532.02|2541.18|2533.48|2541.86|2534.16|2539.59|2531.89|600
1647290100000|2022-03-14 20:35:00|2541.16|2533.46|2543.94|2536.24|2545.9|2538.2|2540.52|2532.82|666
1647290400000|2022-03-14 20:40:00|2543.96|2536.26|2544.91|2537.21|2547.96|2540.26|2542.99|2535.29|631
1647290700000|2022-03-14 20:45:00|2544.93|2537.23|2538.75|2531.05|2545.96|2538.26|2537.99|2530.29|613
1647291000000|2022-03-14 20:50:00|2538.68|2530.98|2534.16|2526.46|2538.95|2531.25|2532.95|2525.25|666
1647291300000|2022-03-14 20:55:00|2534.17|2526.47|2530.59|2522.89|2534.33|2526.63|2527.06|2519.36|846
1647291600000|2022-03-14 21:00:00|2530.68|2522.98|2531.01|2523.31|2533.28|2525.58|2528.98|2521.28|621
1647291900000|2022-03-14 21:05:00|2531.05|2523.35|2537.66|2529.96|2539.46|2531.76|2527.67|2519.97|614
1647292200000|2022-03-14 21:10:00|2537.65|2529.95|2536.12|2528.42|2537.65|2529.95|2535.05|2527.35|478
1647292500000|2022-03-14 21:15:00|2536.17|2528.47|2537.17|2529.47|2542.25|2534.55|2534.64|2526.94|688
1647292800000|2022-03-14 21:20:00|2537.18|2529.48|2542.21|2534.51|2542.76|2535.06|2536.87|2529.17|730
1647293100000|2022-03-14 21:25:00|2542.19|2534.49|2543.36|2535.66|2544.27|2536.57|2540.14|2532.44|819
1647293400000|2022-03-14 21:30:00|2543.29|2535.59|2543.4|2535.7|2543.75|2536.05|2540.31|2532.61|607
1647293700000|2022-03-14 21:35:00|2543.14|2535.44|2537.12|2529.42|2545.91|2538.21|2537.12|2529.42|690
1647294000000|2022-03-14 21:40:00|2537.1|2529.4|2539.35|2531.65|2542.14|2534.44|2535.65|2527.95|437
1647294300000|2022-03-14 21:45:00|2539.41|2531.71|2542.26|2534.56|2543.14|2535.44|2537.69|2529.99|640
1647294600000|2022-03-14 21:50:00|2541.99|2534.29|2544.66|2536.96|2545.86|2538.16|2539.21|2531.51|745
1647294900000|2022-03-14 21:55:00|2544.64|2536.94|2545.38|2537.68|2545.56|2537.86|2541.24|2533.54|700
1647295200000|2022-03-14 22:00:00|2545.39|2537.69|2547.5|2539.8|2549.33|2541.63|2542.28|2534.58|782
1647295500000|2022-03-14 22:05:00|2547.52|2539.82|2546.21|2538.51|2549.21|2541.51|2543.96|2536.26|886
1647295800000|2022-03-14 22:10:00|2546.14|2538.44|2559.17|2551.47|2561.2|2553.5|2546.14|2538.44|913
1647296100000|2022-03-14 22:15:00|2559.25|2551.55|2556.52|2548.82|2561.39|2553.69|2555.15|2547.45|782
1647296400000|2022-03-14 22:20:00|2556.56|2548.86|2564.7|2557|2566.78|2559.08|2554.88|2547.18|875
1647296700000|2022-03-14 22:25:00|2564.72|2557.02|2563.11|2555.41|2567.77|2560.07|2561.18|2553.48|723
1647297000000|2022-03-14 22:30:00|2563.1|2555.4|2566.09|2558.39|2566.34|2558.64|2560.05|2552.35|759
1647297300000|2022-03-14 22:35:00|2566.1|2558.4|2568.56|2560.86|2571.35|2563.65|2565.5|2557.8|749
1647297600000|2022-03-14 22:40:00|2568.75|2561.05|2569.89|2562.19|2571.35|2563.65|2567.05|2559.35|718
1647297900000|2022-03-14 22:45:00|2570.51|2562.81|2589.05|2581.35|2593.62|2585.92|2566.84|2559.14|917
1647298200000|2022-03-14 22:50:00|2589.23|2581.53|2572.69|2564.99|2593.76|2586.06|2572.6|2564.9|1111
1647298500000|2022-03-14 22:55:00|2572.61|2564.91|2574.63|2566.93|2578.26|2570.56|2572.58|2564.88|959
1647298800000|2022-03-14 23:00:00|2574.61|2566.91|2582.73|2575.03|2584.01|2576.31|2574.56|2566.86|931
1647299100000|2022-03-14 23:05:00|2582.67|2574.97|2583.98|2576.28|2586.73|2579.03|2581.61|2573.91|758
1647299400000|2022-03-14 23:10:00|2583.46|2575.76|2596.84|2589.14|2597.83|2590.13|2582.12|2574.42|843
1647299700000|2022-03-14 23:15:00|2595.96|2588.26|2590.19|2582.49|2597.88|2590.18|2586.27|2578.57|894
1647300000000|2022-03-14 23:20:00|2590.21|2582.51|2594.96|2587.26|2595.38|2587.68|2587.93|2580.23|584
1647300300000|2022-03-14 23:25:00|2594.84|2587.14|2598.79|2591.09|2599.85|2592.15|2592.27|2584.57|599
1647300600000|2022-03-14 23:30:00|2598.52|2590.82|2597.59|2589.89|2600.86|2593.16|2593.86|2586.16|760
1647300900000|2022-03-14 23:35:00|2597.58|2589.88|2594.19|2586.49|2598.54|2590.84|2592.69|2584.99|661
1647301200000|2022-03-14 23:40:00|2593.11|2585.41|2591.36|2583.66|2597.63|2589.93|2590.95|2583.25|656
1647301500000|2022-03-14 23:45:00|2591.27|2583.57|2593.31|2585.61|2594.23|2586.53|2590.24|2582.54|677
1647301800000|2022-03-14 23:50:00|2593.29|2585.59|2592.77|2585.07|2594.68|2586.98|2591.33|2583.63|729
1647302100000|2022-03-14 23:55:00|2592.68|2584.98|2594.6|2586.9|2597.62|2589.92|2591.62|2583.92|864
1647302400000|2022-03-15 00:00:00|2594.59|2586.89|2597.76|2590.06|2602.89|2595.19|2591.97|2584.27|978
1647302700000|2022-03-15 00:05:00|2597.78|2590.08|2595.28|2587.58|2598.67|2590.97|2593.62|2585.92|934
1647303000000|2022-03-15 00:10:00|2595.18|2587.48|2587.9|2580.2|2596.22|2588.52|2587.78|2580.08|966
1647303300000|2022-03-15 00:15:00|2587.79|2580.09|2583.92|2576.22|2587.95|2580.25|2581.66|2573.96|1034
1647303600000|2022-03-15 00:20:00|2583.93|2576.23|2587.7|2580|2589|2581.3|2581.24|2573.54|959
1647303900000|2022-03-15 00:25:00|2587.64|2579.94|2587.87|2580.17|2590.91|2583.21|2586.89|2579.19|807
1647304200000|2022-03-15 00:30:00|2587.86|2580.16|2590.13|2582.43|2592.4|2584.7|2586.88|2579.18|911
1647304500000|2022-03-15 00:35:00|2590.14|2582.44|2595.61|2587.91|2597.43|2589.73|2588.49|2580.79|839
1647304800000|2022-03-15 00:40:00|2595.33|2587.63|2602.89|2595.19|2603.48|2595.78|2593.4|2585.7|918
1647305100000|2022-03-15 00:45:00|2602.75|2595.05|2589.1|2581.4|2607|2599.3|2588.25|2580.55|974
1647305400000|2022-03-15 00:50:00|2589.06|2581.36|2589.86|2582.16|2591.66|2583.96|2587.3|2579.6|858
1647305700000|2022-03-15 00:55:00|2589.87|2582.17|2592.25|2584.55|2593.29|2585.59|2589.44|2581.74|803
1647306000000|2022-03-15 01:00:00|2592.31|2584.61|2581.32|2573.62|2593.94|2586.24|2581.27|2573.57|843
1647306300000|2022-03-15 01:05:00|2581.44|2573.74|2573.18|2565.48|2585.68|2577.98|2572.91|2565.21|1022
1647306600000|2022-03-15 01:10:00|2572.97|2565.27|2564.63|2556.93|2575.61|2567.91|2564.3|2556.6|1043
1647306900000|2022-03-15 01:15:00|2564.81|2557.11|2551.83|2544.13|2565.26|2557.56|2549.46|2541.76|1118
1647307200000|2022-03-15 01:20:00|2551.82|2544.12|2548.81|2541.11|2552.71|2545.01|2541.78|2534.08|1053
1647307500000|2022-03-15 01:25:00|2548.8|2541.1|2551.99|2544.29|2553.5|2545.8|2548.42|2540.72|974
1647307800000|2022-03-15 01:30:00|2552.03|2544.33|2545.73|2538.03|2552.17|2544.47|2544.59|2536.89|971
1647308100000|2022-03-15 01:35:00|2545.72|2538.02|2548.57|2540.87|2550.13|2542.43|2543.19|2535.49|930
1647308400000|2022-03-15 01:40:00|2548.58|2540.88|2556.68|2548.98|2557.11|2549.41|2548.37|2540.67|886
1647308700000|2022-03-15 01:45:00|2556.69|2548.99|2554.87|2547.17|2556.78|2549.08|2552.24|2544.54|929
1647309000000|2022-03-15 01:50:00|2554.86|2547.16|2551.44|2543.74|2554.98|2547.28|2549.65|2541.95|880
1647309300000|2022-03-15 01:55:00|2551.45|2543.75|2548.55|2540.85|2551.97|2544.27|2545.71|2538.01|970
1647309600000|2022-03-15 02:00:00|2548.46|2540.76|2553.86|2546.16|2554.64|2546.94|2546.06|2538.36|931
1647309900000|2022-03-15 02:05:00|2553.83|2546.13|2555.24|2547.54|2556.51|2548.81|2552.31|2544.61|808
1647310200000|2022-03-15 02:10:00|2555.13|2547.43|2555.81|2548.11|2556.83|2549.13|2553.44|2545.74|762
1647310500000|2022-03-15 02:15:00|2555.82|2548.12|2556.89|2549.19|2558.67|2550.97|2555.05|2547.35|865
1647310800000|2022-03-15 02:20:00|2556.95|2549.25|2557.07|2549.37|2559.22|2551.52|2555.54|2547.84|770
1647311100000|2022-03-15 02:25:00|2557.08|2549.38|2555.47|2547.77|2557.52|2549.82|2553.76|2546.06|803
1647311400000|2022-03-15 02:30:00|2555.25|2547.55|2558.97|2551.27|2559.11|2551.41|2553.67|2545.97|939
1647311700000|2022-03-15 02:35:00|2558.82|2551.12|2570.96|2563.26|2575.93|2568.23|2558.81|2551.11|1013
1647312000000|2022-03-15 02:40:00|2571.12|2563.42|2569.89|2562.19|2573.32|2565.62|2568.62|2560.92|966
1647312300000|2022-03-15 02:45:00|2569.88|2562.18|2568.77|2561.07|2570.29|2562.59|2567.94|2560.24|717
1647312600000|2022-03-15 02:50:00|2568.86|2561.16|2567.83|2560.13|2570.66|2562.96|2566.44|2558.74|818
1647312900000|2022-03-15 02:55:00|2567.79|2560.09|2566.72|2559.02|2568.93|2561.23|2566.04|2558.34|771
1647313200000|2022-03-15 03:00:00|2566.77|2559.07|2564.4|2556.7|2570.29|2562.59|2562.93|2555.23|771
1647313500000|2022-03-15 03:05:00|2564.48|2556.78|2561.31|2553.61|2564.94|2557.24|2560.78|2553.08|893
1647313800000|2022-03-15 03:10:00|2561.34|2553.64|2562.09|2554.39|2562.66|2554.96|2559.5|2551.8|816
1647314100000|2022-03-15 03:15:00|2562.1|2554.4|2559.64|2551.94|2562.53|2554.83|2559.62|2551.92|764
1647314400000|2022-03-15 03:20:00|2559.65|2551.95|2555.33|2547.63|2559.67|2551.97|2555.26|2547.56|771
1647314700000|2022-03-15 03:25:00|2555.32|2547.62|2556.52|2548.82|2558.41|2550.71|2552.5|2544.8|852
1647315000000|2022-03-15 03:30:00|2556.45|2548.75|2558.81|2551.11|2560.2|2552.5|2556.41|2548.71|814
1647315300000|2022-03-15 03:35:00|2558.82|2551.12|2561.98|2554.28|2564.46|2556.76|2558.8|2551.1|841
1647315600000|2022-03-15 03:40:00|2561.99|2554.29|2549.92|2542.22|2561.99|2554.29|2549.6|2541.9|908
1647315900000|2022-03-15 03:45:00|2549.88|2542.18|2552.15|2544.45|2554.34|2546.64|2545.97|2538.27|975
1647316200000|2022-03-15 03:50:00|2552.14|2544.44|2544.85|2537.15|2553.6|2545.9|2543.67|2535.97|905
1647316500000|2022-03-15 03:55:00|2544.88|2537.18|2548.81|2541.11|2549.5|2541.8|2543.1|2535.4|855
1647316800000|2022-03-15 04:00:00|2548.62|2540.92|2549.82|2542.12|2550.77|2543.07|2544.41|2536.71|889
1647317100000|2022-03-15 04:05:00|2549.97|2542.27|2546.74|2539.04|2550.53|2542.83|2545.67|2537.97|806
1647317400000|2022-03-15 04:10:00|2546.94|2539.24|2547.69|2539.99|2548.83|2541.13|2545.67|2537.97|767
1647317700000|2022-03-15 04:15:00|2547.77|2540.07|2550.77|2543.07|2551.93|2544.23|2547.49|2539.79|714
1647318000000|2022-03-15 04:20:00|2550.67|2542.97|2553.91|2546.21|2554.34|2546.64|2549.94|2542.24|802
1647318300000|2022-03-15 04:25:00|2553.95|2546.25|2551.56|2543.86|2558.05|2550.35|2550.38|2542.68|911
1647318600000|2022-03-15 04:30:00|2551.48|2543.78|2553.48|2545.78|2554.65|2546.95|2550.01|2542.31|785
1647318900000|2022-03-15 04:35:00|2553.44|2545.74|2553.79|2546.09|2554.67|2546.97|2551.71|2544.01|793
1647319200000|2022-03-15 04:40:00|2553.77|2546.07|2554.54|2546.84|2555.75|2548.05|2553.73|2546.03|716
1647319500000|2022-03-15 04:45:00|2554.61|2546.91|2550.59|2542.89|2555.97|2548.27|2550.45|2542.75|632
1647319800000|2022-03-15 04:50:00|2550.28|2542.58|2549.84|2542.14|2551.8|2544.1|2549.84|2542.14|703
1647320100000|2022-03-15 04:55:00|2549.85|2542.15|2550.89|2543.19|2552.2|2544.5|2548.82|2541.12|774
1647320400000|2022-03-15 05:00:00|2551.03|2543.33|2552.54|2544.84|2553.21|2545.51|2547.2|2539.5|847
1647320700000|2022-03-15 05:05:00|2552.55|2544.85|2550.77|2543.07|2553.28|2545.58|2550.45|2542.75|737
1647321000000|2022-03-15 05:10:00|2550.8|2543.1|2548.99|2541.29|2551.92|2544.22|2548.09|2540.39|571
1647321300000|2022-03-15 05:15:00|2549.02|2541.32|2550.38|2542.68|2554.98|2547.28|2548.51|2540.81|753
1647321600000|2022-03-15 05:20:00|2549.88|2542.18|2549.09|2541.39|2550.77|2543.07|2547.33|2539.63|865
1647321900000|2022-03-15 05:25:00|2549.12|2541.42|2547.09|2539.39|2550.28|2542.58|2546.72|2539.02|700
1647322200000|2022-03-15 05:30:00|2547.22|2539.52|2554.2|2546.5|2554.46|2546.76|2547.21|2539.51|679
1647322500000|2022-03-15 05:35:00|2554.21|2546.51|2553.12|2545.42|2556.98|2549.28|2552.59|2544.89|767
1647322800000|2022-03-15 05:40:00|2553.15|2545.45|2551.83|2544.13|2554.14|2546.44|2550.67|2542.97|700
1647323100000|2022-03-15 05:45:00|2551.84|2544.14|2553.91|2546.21|2554.02|2546.32|2551.21|2543.51|676
1647323400000|2022-03-15 05:50:00|2553.76|2546.06|2553.31|2545.61|2555.97|2548.27|2552.86|2545.16|591
1647323700000|2022-03-15 05:55:00|2553.25|2545.55|2554.46|2546.76|2556.26|2548.56|2552.89|2545.19|653
1647324000000|2022-03-15 06:00:00|2554.38|2546.68|2553.55|2545.85|2554.38|2546.68|2552.1|2544.4|479
1647324300000|2022-03-15 06:05:00|2553.67|2545.97|2557.86|2550.16|2558.05|2550.35|2553.06|2545.36|731
1647324600000|2022-03-15 06:10:00|2557.85|2550.15|2559.88|2552.18|2561.5|2553.8|2556.97|2549.27|934
1647324900000|2022-03-15 06:15:00|2559.84|2552.14|2559.96|2552.26|2567.4|2559.7|2558.62|2550.92|891
1647325200000|2022-03-15 06:20:00|2559.55|2551.85|2561.04|2553.34|2562.35|2554.65|2559.53|2551.83|721
1647325500000|2022-03-15 06:25:00|2561.23|2553.53|2556.19|2548.49|2561.4|2553.7|2555.92|2548.22|776
1647325800000|2022-03-15 06:30:00|2556.03|2548.33|2555.66|2547.96|2558.38|2550.68|2554.46|2546.76|780
1647326100000|2022-03-15 06:35:00|2555.69|2547.99|2557.84|2550.14|2560.76|2553.06|2555.31|2547.61|719
1647326400000|2022-03-15 06:40:00|2557.82|2550.12|2554.7|2547|2559.46|2551.76|2553.72|2546.02|722
1647326700000|2022-03-15 06:45:00|2554.89|2547.19|2553.06|2545.36|2555.24|2547.54|2552.28|2544.58|675
1647327000000|2022-03-15 06:50:00|2553.15|2545.45|2549.66|2541.96|2554.47|2546.77|2549.6|2541.9|624
1647327300000|2022-03-15 06:55:00|2549.67|2541.97|2549.53|2541.83|2551.53|2543.83|2548.06|2540.36|638
1647327600000|2022-03-15 07:00:00|2548.89|2541.19|2542.06|2534.36|2549.29|2541.59|2541.12|2533.42|855
1647327900000|2022-03-15 07:05:00|2542.11|2534.41|2544.82|2537.12|2545.21|2537.51|2541.29|2533.59|828
1647328200000|2022-03-15 07:10:00|2544.59|2536.89|2521.1|2513.4|2545.37|2537.67|2513.5|2505.8|1107
1647328500000|2022-03-15 07:15:00|2521.26|2513.56|2528.98|2521.28|2529.78|2522.08|2518.84|2511.14|1112
1647328800000|2022-03-15 07:20:00|2529.21|2521.51|2532.49|2524.79|2536.07|2528.37|2528.95|2521.25|1067
1647329100000|2022-03-15 07:25:00|2532.5|2524.8|2531.32|2523.62|2533.39|2525.69|2529.18|2521.48|933
1647329400000|2022-03-15 07:30:00|2531.37|2523.67|2532.45|2524.75|2538.74|2531.04|2530.02|2522.32|887
1647329700000|2022-03-15 07:35:00|2532.49|2524.79|2532.13|2524.43|2535.33|2527.63|2531.37|2523.67|899
1647330000000|2022-03-15 07:40:00|2532.03|2524.33|2531.04|2523.34|2532.03|2524.33|2529.77|2522.07|838
1647330300000|2022-03-15 07:45:00|2531.14|2523.44|2530.1|2522.4|2533.27|2525.57|2529.67|2521.97|818
1647330600000|2022-03-15 07:50:00|2530.15|2522.45|2532.99|2525.29|2538.15|2530.45|2529.95|2522.25|926
1647330900000|2022-03-15 07:55:00|2532.96|2525.26|2537.01|2529.31|2537.24|2529.54|2532.5|2524.8|834
1647331200000|2022-03-15 08:00:00|2536.53|2528.83|2528.24|2520.54|2537.04|2529.34|2525.77|2518.07|988
1647331500000|2022-03-15 08:05:00|2528.21|2520.51|2534.25|2526.55|2539.03|2531.33|2527.41|2519.71|1024
1647331800000|2022-03-15 08:10:00|2534.29|2526.59|2531.09|2523.39|2534.56|2526.86|2528.69|2520.99|1020
1647332100000|2022-03-15 08:15:00|2531.14|2523.44|2520.01|2512.31|2531.14|2523.44|2520.01|2512.31|932
1647332400000|2022-03-15 08:20:00|2520.16|2512.46|2523.92|2516.22|2524.04|2516.34|2519.61|2511.91|900
1647332700000|2022-03-15 08:25:00|2524.01|2516.31|2525.12|2517.42|2528.88|2521.18|2524.01|2516.31|898
1647333000000|2022-03-15 08:30:00|2525.06|2517.36|2527.79|2520.09|2528|2520.3|2522.65|2514.95|846
1647333300000|2022-03-15 08:35:00|2527.85|2520.15|2524.72|2517.02|2528.58|2520.88|2524.38|2516.68|874
1647333600000|2022-03-15 08:40:00|2524.75|2517.05|2528.22|2520.52|2528.78|2521.08|2523.14|2515.44|862
1647333900000|2022-03-15 08:45:00|2528.23|2520.53|2526.02|2518.32|2528.76|2521.06|2524|2516.3|905
1647334200000|2022-03-15 08:50:00|2525.84|2518.14|2523.27|2515.57|2526.05|2518.35|2523.2|2515.5|775
1647334500000|2022-03-15 08:55:00|2523.3|2515.6|2521.46|2513.76|2524.01|2516.31|2520.26|2512.56|814
1647334800000|2022-03-15 09:00:00|2521.47|2513.77|2521.11|2513.41|2524.54|2516.84|2519.28|2511.58|896
1647335100000|2022-03-15 09:05:00|2521.04|2513.34|2517.61|2509.91|2521.72|2514.02|2515.03|2507.33|891
1647335400000|2022-03-15 09:10:00|2517.59|2509.89|2524.85|2517.15|2525.26|2517.56|2517.3|2509.6|877
1647335700000|2022-03-15 09:15:00|2524.79|2517.09|2528.84|2521.14|2531.71|2524.01|2524.5|2516.8|879
1647336000000|2022-03-15 09:20:00|2528.85|2521.15|2534.25|2526.55|2534.62|2526.92|2528.85|2521.15|741
1647336300000|2022-03-15 09:25:00|2534.21|2526.51|2533.83|2526.13|2539.99|2532.29|2533.38|2525.68|904
1647336600000|2022-03-15 09:30:00|2533.86|2526.16|2533.18|2525.48|2535.87|2528.17|2532.61|2524.91|729
1647336900000|2022-03-15 09:35:00|2533.21|2525.51|2532.94|2525.24|2533.84|2526.14|2530.37|2522.67|564
1647337200000|2022-03-15 09:40:00|2532.91|2525.21|2537.21|2529.51|2539.25|2531.55|2532.11|2524.41|792
1647337500000|2022-03-15 09:45:00|2536.85|2529.15|2536.37|2528.67|2539.9|2532.2|2536.02|2528.32|725
1647337800000|2022-03-15 09:50:00|2536.43|2528.73|2534.07|2526.37|2537.7|2530|2532.17|2524.47|596
1647338100000|2022-03-15 09:55:00|2534.15|2526.45|2534.35|2526.65|2534.72|2527.02|2531.76|2524.06|762
1647338400000|2022-03-15 10:00:00|2534.37|2526.67|2536.62|2528.92|2538.2|2530.5|2532.28|2524.58|833
1647338700000|2022-03-15 10:05:00|2536.65|2528.95|2536.99|2529.29|2538.85|2531.15|2535.14|2527.44|818
1647339000000|2022-03-15 10:10:00|2536.98|2529.28|2539.26|2531.56|2540.93|2533.23|2535.56|2527.86|682
1647339300000|2022-03-15 10:15:00|2539.4|2531.7|2533.7|2526|2540.15|2532.45|2531.35|2523.65|889
1647339600000|2022-03-15 10:20:00|2533.91|2526.21|2536.05|2528.35|2537.8|2530.1|2532.24|2524.54|881
1647339900000|2022-03-15 10:25:00|2536.06|2528.36|2536.6|2528.9|2537.7|2530|2535.82|2528.12|717
1647340200000|2022-03-15 10:30:00|2536.62|2528.92|2538.91|2531.21|2539.97|2532.27|2536.51|2528.81|688
1647340500000|2022-03-15 10:35:00|2538.95|2531.25|2538.12|2530.42|2539.61|2531.91|2536.51|2528.81|698
1647340800000|2022-03-15 10:40:00|2538|2530.3|2535.74|2528.04|2539.83|2532.13|2535.56|2527.86|760
1647341100000|2022-03-15 10:45:00|2535.75|2528.05|2534.83|2527.13|2536.44|2528.74|2534.33|2526.63|717
1647341400000|2022-03-15 10:50:00|2534.72|2527.02|2539.77|2532.07|2540.23|2532.53|2533.96|2526.26|750
1647341700000|2022-03-15 10:55:00|2539.83|2532.13|2540.17|2532.47|2543.71|2536.01|2539.34|2531.64|862
1647342000000|2022-03-15 11:00:00|2540.22|2532.52|2544.08|2536.38|2545.77|2538.07|2540.22|2532.52|786
1647342300000|2022-03-15 11:05:00|2544.09|2536.39|2541.96|2534.26|2544.09|2536.39|2541.51|2533.81|753
1647342600000|2022-03-15 11:10:00|2541.95|2534.25|2543.79|2536.09|2545.84|2538.14|2541.06|2533.36|709
1647342900000|2022-03-15 11:15:00|2543.78|2536.08|2546.97|2539.27|2549.2|2541.5|2543.41|2535.71|891
1647343200000|2022-03-15 11:20:00|2547|2539.3|2541.83|2534.13|2547.34|2539.64|2540.58|2532.88|675
1647343500000|2022-03-15 11:25:00|2541.73|2534.03|2544.07|2536.37|2544.17|2536.47|2540.56|2532.86|586
1647343800000|2022-03-15 11:30:00|2543.79|2536.09|2542.37|2534.67|2545.51|2537.81|2541.11|2533.41|667
1647344100000|2022-03-15 11:35:00|2542.4|2534.7|2543.02|2535.32|2544.47|2536.77|2540.84|2533.14|649
1647344400000|2022-03-15 11:40:00|2543.1|2535.4|2540.89|2533.19|2543.23|2535.53|2539.96|2532.26|530
1647344700000|2022-03-15 11:45:00|2540.88|2533.18|2535.63|2527.93|2540.88|2533.18|2534.79|2527.09|644
1647345000000|2022-03-15 11:50:00|2535.69|2527.99|2537.65|2529.95|2538.14|2530.44|2535.05|2527.35|604
1647345300000|2022-03-15 11:55:00|2537.58|2529.88|2539.52|2531.82|2540.43|2532.73|2536.21|2528.51|716
1647345600000|2022-03-15 12:00:00|2539.54|2531.84|2541.6|2533.9|2546.67|2538.97|2537.09|2529.39|857
1647345900000|2022-03-15 12:05:00|2541.67|2533.97|2537.75|2530.05|2542.35|2534.65|2535.5|2527.8|872
1647346200000|2022-03-15 12:10:00|2537.74|2530.04|2539.13|2531.43|2541.49|2533.79|2536.06|2528.36|670
1647346500000|2022-03-15 12:15:00|2539.2|2531.5|2543.82|2536.12|2545.1|2537.4|2538.99|2531.29|869
1647346800000|2022-03-15 12:20:00|2543.87|2536.17|2544.53|2536.83|2545.48|2537.78|2543.27|2535.57|754
1647347100000|2022-03-15 12:25:00|2544.63|2536.93|2545.85|2538.15|2546.58|2538.88|2541.96|2534.26|844
1647347400000|2022-03-15 12:30:00|2545.54|2537.84|2552.28|2544.58|2554.83|2547.13|2545.52|2537.82|1045
1647347700000|2022-03-15 12:35:00|2552.22|2544.52|2550.44|2542.74|2552.45|2544.75|2548.81|2541.11|817
1647348000000|2022-03-15 12:40:00|2550.67|2542.97|2550.46|2542.76|2552.99|2545.29|2548|2540.3|897
1647348300000|2022-03-15 12:45:00|2550.52|2542.82|2550.22|2542.52|2550.85|2543.15|2548.16|2540.46|761
1647348600000|2022-03-15 12:50:00|2550.24|2542.54|2552.46|2544.76|2552.84|2545.14|2547.58|2539.88|808
1647348900000|2022-03-15 12:55:00|2552.47|2544.77|2554.04|2546.34|2554.15|2546.45|2550.7|2543|765
1647349200000|2022-03-15 13:00:00|2554.05|2546.35|2550.96|2543.26|2554.47|2546.77|2548.52|2540.82|907
1647349500000|2022-03-15 13:05:00|2550.97|2543.27|2548.91|2541.21|2551.21|2543.51|2547.17|2539.47|829
1647349800000|2022-03-15 13:10:00|2548.92|2541.22|2550.62|2542.92|2554.31|2546.61|2548.92|2541.22|982
1647350100000|2022-03-15 13:15:00|2550.82|2543.12|2549.16|2541.46|2552.3|2544.6|2548.07|2540.37|922
1647350400000|2022-03-15 13:20:00|2549.17|2541.47|2544.87|2537.17|2549.41|2541.71|2544.66|2536.96|882
1647350700000|2022-03-15 13:25:00|2544.94|2537.24|2543.1|2535.4|2545.32|2537.62|2541.39|2533.69|913
1647351000000|2022-03-15 13:30:00|2542.95|2535.25|2542.19|2534.49|2546.19|2538.49|2540.46|2532.76|1033
1647351300000|2022-03-15 13:35:00|2542.21|2534.51|2538.2|2530.5|2547.38|2539.68|2536.17|2528.47|1088
1647351600000|2022-03-15 13:40:00|2538.21|2530.51|2529.83|2522.13|2539.97|2532.27|2525.94|2518.24|1105
1647351900000|2022-03-15 13:45:00|2529.85|2522.15|2530.45|2522.75|2532.71|2525.01|2526.63|2518.93|1044
1647352200000|2022-03-15 13:50:00|2530.46|2522.76|2534.07|2526.37|2539.35|2531.65|2530.46|2522.76|1082
1647352500000|2022-03-15 13:55:00|2533.8|2526.1|2539.37|2531.67|2540.78|2533.08|2533.5|2525.8|1040
1647352800000|2022-03-15 14:00:00|2539.38|2531.68|2541.57|2533.87|2543.97|2536.27|2536.13|2528.43|1054
1647353100000|2022-03-15 14:05:00|2541.47|2533.77|2543.23|2535.53|2550.16|2542.46|2541.26|2533.56|1070
1647353400000|2022-03-15 14:10:00|2543.18|2535.48|2544.46|2536.76|2546.11|2538.41|2541.39|2533.69|1093
1647353700000|2022-03-15 14:15:00|2544.43|2536.73|2542.45|2534.75|2545.59|2537.89|2537.84|2530.14|1092
1647354000000|2022-03-15 14:20:00|2542.7|2535|2545.75|2538.05|2546.01|2538.31|2541.92|2534.22|978
1647354300000|2022-03-15 14:25:00|2545.59|2537.89|2559.61|2551.91|2560.19|2552.49|2544.4|2536.7|976
1647354600000|2022-03-15 14:30:00|2559.07|2551.37|2560.17|2552.47|2572.22|2564.52|2559.01|2551.31|1053
1647354900000|2022-03-15 14:35:00|2559.76|2552.06|2563.51|2555.81|2566.64|2558.94|2559.76|2552.06|1012
1647355200000|2022-03-15 14:40:00|2563.35|2555.65|2566.46|2558.76|2567.07|2559.37|2563.09|2555.39|902
1647355500000|2022-03-15 14:45:00|2566.43|2558.73|2568.35|2560.65|2568.77|2561.07|2560.43|2552.73|963
1647355800000|2022-03-15 14:50:00|2568.49|2560.79|2571.27|2563.57|2571.27|2563.57|2563.48|2555.78|947
1647356100000|2022-03-15 14:55:00|2571.29|2563.59|2563.23|2555.53|2571.29|2563.59|2563.18|2555.48|956
1647356400000|2022-03-15 15:00:00|2563.2|2555.5|2564.74|2557.04|2565.21|2557.51|2559.88|2552.18|1004
1647356700000|2022-03-15 15:05:00|2564.75|2557.05|2567.03|2559.33|2567.11|2559.41|2563.76|2556.06|929
1647357000000|2022-03-15 15:10:00|2567.04|2559.34|2570.28|2562.58|2571.05|2563.35|2563.66|2555.96|912
1647357300000|2022-03-15 15:15:00|2570.26|2562.56|2574.16|2566.46|2574.16|2566.46|2567.11|2559.41|929
1647357600000|2022-03-15 15:20:00|2574.14|2566.44|2573.1|2565.4|2577.48|2569.78|2572.41|2564.71|933
1647357900000|2022-03-15 15:25:00|2573.09|2565.39|2578.47|2570.77|2579.11|2571.41|2572.62|2564.92|846
1647358200000|2022-03-15 15:30:00|2578.51|2570.81|2584|2576.3|2588.89|2581.19|2578.21|2570.51|925
1647358500000|2022-03-15 15:35:00|2584.03|2576.33|2585.97|2578.27|2587.97|2580.27|2583.2|2575.5|1027
1647358800000|2022-03-15 15:40:00|2585.93|2578.23|2590.73|2583.03|2595.79|2588.09|2585.61|2577.91|997
1647359100000|2022-03-15 15:45:00|2590.72|2583.02|2588.14|2580.44|2593.47|2585.77|2584.65|2576.95|916
1647359400000|2022-03-15 15:50:00|2588.12|2580.42|2585.74|2578.04|2589.84|2582.14|2585.11|2577.41|826
1647359700000|2022-03-15 15:55:00|2585.59|2577.89|2576.96|2569.26|2586.12|2578.42|2575.21|2567.51|1117
1647360000000|2022-03-15 16:00:00|2576.99|2569.29|2577.45|2569.75|2579.77|2572.07|2573.27|2565.57|1055
1647360300000|2022-03-15 16:05:00|2577.33|2569.63|2581.67|2573.97|2586.41|2578.71|2576.68|2568.98|1021
1647360600000|2022-03-15 16:10:00|2581.72|2574.02|2585.64|2577.94|2586.38|2578.68|2579.6|2571.9|911
1647360900000|2022-03-15 16:15:00|2585.65|2577.95|2589.69|2581.99|2592.48|2584.78|2585.37|2577.67|969
1647361200000|2022-03-15 16:20:00|2589.66|2581.96|2599.79|2592.09|2600.29|2592.59|2589.13|2581.43|1040
1647361500000|2022-03-15 16:25:00|2599.74|2592.04|2597.02|2589.32|2600.61|2592.91|2594.12|2586.42|1018
1647361800000|2022-03-15 16:30:00|2596.79|2589.09|2598.89|2591.19|2599.82|2592.12|2594.92|2587.22|950
1647362100000|2022-03-15 16:35:00|2598.88|2591.18|2603.35|2595.65|2607.65|2599.95|2591.53|2583.83|1048
1647362400000|2022-03-15 16:40:00|2603.33|2595.63|2603.33|2595.63|2605.47|2597.77|2599.81|2592.11|920
1647362700000|2022-03-15 16:45:00|2603.32|2595.62|2612.32|2604.62|2624.58|2616.88|2603.32|2595.62|1104
1647363000000|2022-03-15 16:50:00|2612.1|2604.4|2608.01|2600.31|2612.79|2605.09|2605.49|2597.79|933
1647363300000|2022-03-15 16:55:00|2607.78|2600.08|2607.09|2599.39|2610.24|2602.54|2605.44|2597.74|950
1647363600000|2022-03-15 17:00:00|2607.07|2599.37|2610.63|2602.93|2612.09|2604.39|2606.84|2599.14|872
1647363900000|2022-03-15 17:05:00|2610.64|2602.94|2602.14|2594.44|2611.63|2603.93|2597.5|2589.8|997
1647364200000|2022-03-15 17:10:00|2602.01|2594.31|2592.38|2584.68|2602.01|2594.31|2592.38|2584.68|967
1647364500000|2022-03-15 17:15:00|2592.39|2584.69|2591.77|2584.07|2595.49|2587.79|2591.53|2583.83|1006
1647364800000|2022-03-15 17:20:00|2591.71|2584.01|2591.24|2583.54|2594.04|2586.34|2587.09|2579.39|933
1647365100000|2022-03-15 17:25:00|2591.26|2583.56|2588.33|2580.63|2593.76|2586.06|2587.64|2579.94|945
1647365400000|2022-03-15 17:30:00|2588.27|2580.57|2591.75|2584.05|2593.03|2585.33|2586.19|2578.49|985
1647365700000|2022-03-15 17:35:00|2591.35|2583.65|2594.45|2586.75|2596.22|2588.52|2591.35|2583.65|800
1647366000000|2022-03-15 17:40:00|2594.36|2586.66|2595.2|2587.5|2597.31|2589.61|2591.93|2584.23|946
1647366300000|2022-03-15 17:45:00|2594.93|2587.23|2596.86|2589.16|2599.12|2591.42|2592.99|2585.29|927
1647366600000|2022-03-15 17:50:00|2596.9|2589.2|2601.76|2594.06|2603.83|2596.13|2596.9|2589.2|949
1647366900000|2022-03-15 17:55:00|2601.77|2594.07|2604.97|2597.27|2606.92|2599.22|2601.01|2593.31|909
1647367200000|2022-03-15 18:00:00|2604.96|2597.26|2601.44|2593.74|2608.78|2601.08|2601.06|2593.36|925
1647367500000|2022-03-15 18:05:00|2601.32|2593.62|2601.55|2593.85|2603.87|2596.17|2599.67|2591.97|970
1647367800000|2022-03-15 18:10:00|2601.54|2593.84|2604.49|2596.79|2609.78|2602.08|2597.4|2589.7|916
1647368100000|2022-03-15 18:15:00|2604.54|2596.84|2600.45|2592.75|2605.25|2597.55|2599.99|2592.29|989
1647368400000|2022-03-15 18:20:00|2600.41|2592.71|2603.15|2595.45|2603.84|2596.14|2599.21|2591.51|914
1647368700000|2022-03-15 18:25:00|2603.29|2595.59|2602.56|2594.86|2610.99|2603.29|2601.55|2593.85|907
1647369000000|2022-03-15 18:30:00|2602.57|2594.87|2610.03|2602.33|2611.1|2603.4|2600.15|2592.45|937
1647369300000|2022-03-15 18:35:00|2610.05|2602.35|2607.98|2600.28|2612.24|2604.54|2605.1|2597.4|941
1647369600000|2022-03-15 18:40:00|2607.97|2600.27|2607.96|2600.26|2612.46|2604.76|2606.74|2599.04|878
1647369900000|2022-03-15 18:45:00|2608.06|2600.36|2613.66|2605.96|2616.86|2609.16|2606.31|2598.61|997
1647370200000|2022-03-15 18:50:00|2613.67|2605.97|2620.53|2612.83|2621.61|2613.91|2613.67|2605.97|909
1647370500000|2022-03-15 18:55:00|2620.54|2612.84|2632.7|2625|2637.48|2629.78|2618.8|2611.1|922
1647370800000|2022-03-15 19:00:00|2632.35|2624.65|2643.57|2635.87|2650.2|2642.5|2631.8|2624.1|1108
1647371100000|2022-03-15 19:05:00|2643.56|2635.86|2650.16|2642.46|2654.99|2647.29|2643.33|2635.63|1101
1647371400000|2022-03-15 19:10:00|2650.26|2642.56|2653.46|2645.76|2659.75|2652.05|2649.69|2641.99|1120
1647371700000|2022-03-15 19:15:00|2653.45|2645.75|2660.4|2652.7|2665.4|2657.7|2653.2|2645.5|1013
1647372000000|2022-03-15 19:20:00|2660.49|2652.79|2654.89|2647.19|2661.62|2653.92|2654.2|2646.5|1043
1647372300000|2022-03-15 19:25:00|2654.81|2647.11|2655.75|2648.05|2655.97|2648.27|2650.99|2643.29|977
1647372600000|2022-03-15 19:30:00|2655.83|2648.13|2658.52|2650.82|2663.52|2655.82|2655.8|2648.1|1055
1647372900000|2022-03-15 19:35:00|2658.63|2650.93|2657.26|2649.56|2661.62|2653.92|2655.41|2647.71|984
1647373200000|2022-03-15 19:40:00|2657.27|2649.57|2659.39|2651.69|2660.56|2652.86|2654.93|2647.23|1005
1647373500000|2022-03-15 19:45:00|2659.29|2651.59|2655.35|2647.65|2660.77|2653.07|2652.24|2644.54|1005
1647373800000|2022-03-15 19:50:00|2655.21|2647.51|2663.15|2655.45|2664.39|2656.69|2653.8|2646.1|1093
1647374100000|2022-03-15 19:55:00|2662.98|2655.28|2664.21|2656.51|2665.07|2657.37|2659.78|2652.08|1053
1647374400000|2022-03-15 20:00:00|2664.38|2656.68|2667.7|2660|2673.45|2665.75|2662.84|2655.14|1028
1647374700000|2022-03-15 20:05:00|2667.73|2660.03|2654.87|2647.17|2669.91|2662.21|2654.11|2646.41|1002
1647375000000|2022-03-15 20:10:00|2654.96|2647.26|2648.57|2640.87|2654.96|2647.26|2646.15|2638.45|1051
1647375300000|2022-03-15 20:15:00|2648.56|2640.86|2643.63|2635.93|2649.86|2642.16|2641.9|2634.2|1006
1647375600000|2022-03-15 20:20:00|2643.6|2635.9|2645.61|2637.91|2645.7|2638|2640.59|2632.89|970
1647375900000|2022-03-15 20:25:00|2645.75|2638.05|2641.68|2633.98|2646.42|2638.72|2639.78|2632.08|906
1647376200000|2022-03-15 20:30:00|2641.83|2634.13|2642.01|2634.31|2642.88|2635.18|2633.43|2625.73|943
1647376500000|2022-03-15 20:35:00|2641.99|2634.29|2642.64|2634.94|2644.22|2636.52|2638.62|2630.92|947
1647376800000|2022-03-15 20:40:00|2642.6|2634.9|2638.61|2630.91|2646.01|2638.31|2636.03|2628.33|974
1647377100000|2022-03-15 20:45:00|2638.65|2630.95|2631.37|2623.67|2640.46|2632.76|2630.3|2622.6|999
1647377400000|2022-03-15 20:50:00|2631.43|2623.73|2629.52|2621.82|2631.56|2623.86|2628.48|2620.78|853
1647377700000|2022-03-15 20:55:00|2629.51|2621.81|2629.35|2621.65|2630.4|2622.7|2625.97|2618.27|923
1647378000000|2022-03-15 21:00:00|2629.33|2621.63|2621.16|2613.46|2630.56|2622.86|2621|2613.3|792
1647378300000|2022-03-15 21:05:00|2621.08|2613.38|2616.44|2608.74|2622.33|2614.63|2613.43|2605.73|948
1647378600000|2022-03-15 21:10:00|2616.43|2608.73|2619.47|2611.77|2622.32|2614.62|2610.49|2602.79|979
1647378900000|2022-03-15 21:15:00|2619.48|2611.78|2624.29|2616.59|2626.56|2618.86|2619.46|2611.76|907
1647379200000|2022-03-15 21:20:00|2624.42|2616.72|2620.41|2612.71|2624.7|2617|2618.92|2611.22|757
1647379500000|2022-03-15 21:25:00|2620.32|2612.62|2626.35|2618.65|2626.76|2619.06|2616.47|2608.77|816
1647379800000|2022-03-15 21:30:00|2626.32|2618.62|2628.57|2620.87|2634.82|2627.12|2626.2|2618.5|988
1647380100000|2022-03-15 21:35:00|2628.6|2620.9|2630.74|2623.04|2632.29|2624.59|2628.38|2620.68|838
1647380400000|2022-03-15 21:40:00|2630.71|2623.01|2629.19|2621.49|2631.02|2623.32|2627.8|2620.1|895
1647380700000|2022-03-15 21:45:00|2628.82|2621.12|2634.44|2626.74|2637.6|2629.9|2628.81|2621.11|990
1647381000000|2022-03-15 21:50:00|2634.28|2626.58|2637.91|2630.21|2638.32|2630.62|2633.84|2626.14|988
1647381300000|2022-03-15 21:55:00|2637.92|2630.22|2637.43|2629.73|2639.37|2631.67|2636.25|2628.55|973
1647381600000|2022-03-15 22:00:00|2637.49|2629.79|2638.97|2631.27|2639.99|2632.29|2633.89|2626.19|1034
1647381900000|2022-03-15 22:05:00|2638.86|2631.16|2638.85|2631.15|2639.7|2632|2637.38|2629.68|887
1647382200000|2022-03-15 22:10:00|2639.71|2632.01|2639.92|2632.22|2648.49|2640.79|2636.6|2628.9|1000
1647382500000|2022-03-15 22:15:00|2639.81|2632.11|2631.88|2624.18|2639.84|2632.14|2631.3|2623.6|987
1647382800000|2022-03-15 22:20:00|2631.82|2624.12|2626.49|2618.79|2633.84|2626.14|2625.66|2617.96|897
1647383100000|2022-03-15 22:25:00|2626.48|2618.78|2628.91|2621.21|2630.02|2622.32|2625.17|2617.47|955
1647383400000|2022-03-15 22:30:00|2628.88|2621.18|2627.97|2620.27|2629.74|2622.04|2623.07|2615.37|930
1647383700000|2022-03-15 22:35:00|2627.95|2620.25|2626.66|2618.96|2628.64|2620.94|2623.89|2616.19|871
1647384000000|2022-03-15 22:40:00|2626.71|2619.01|2626.56|2618.86|2628.03|2620.33|2625.32|2617.62|809
1647384300000|2022-03-15 22:45:00|2626.55|2618.85|2627.62|2619.92|2630.73|2623.03|2626.42|2618.72|804
1647384600000|2022-03-15 22:50:00|2627.61|2619.91|2628.44|2620.74|2629.98|2622.28|2627.24|2619.54|753
1647384900000|2022-03-15 22:55:00|2628.37|2620.67|2627.49|2619.79|2628.92|2621.22|2626.99|2619.29|808
1647385200000|2022-03-15 23:00:00|2627.48|2619.78|2632.35|2624.65|2636.7|2629|2627.27|2619.57|847
1647385500000|2022-03-15 23:05:00|2632.36|2624.66|2632.57|2624.87|2633.05|2625.35|2629.5|2621.8|776
1647385800000|2022-03-15 23:10:00|2632.89|2625.19|2620.26|2612.56|2633.47|2625.77|2618.45|2610.75|870
1647386100000|2022-03-15 23:15:00|2620.16|2612.46|2618.15|2610.45|2624.41|2616.71|2617.79|2610.09|944
1647386400000|2022-03-15 23:20:00|2618.25|2610.55|2619.15|2611.45|2621.93|2614.23|2617.62|2609.92|942
1647386700000|2022-03-15 23:25:00|2619.16|2611.46|2623.91|2616.21|2629.17|2621.47|2618.6|2610.9|988
1647387000000|2022-03-15 23:30:00|2623.99|2616.29|2623.83|2616.13|2624.69|2616.99|2620.5|2612.8|814
1647387300000|2022-03-15 23:35:00|2623.84|2616.14|2625.74|2618.04|2628.13|2620.43|2621.72|2614.02|945
1647387600000|2022-03-15 23:40:00|2625.75|2618.05|2630.37|2622.67|2633.55|2625.85|2625.57|2617.87|824
1647387900000|2022-03-15 23:45:00|2630.46|2622.76|2626.33|2618.63|2633.67|2625.97|2625.97|2618.27|874
1647388200000|2022-03-15 23:50:00|2626.37|2618.67|2621.44|2613.74|2627.33|2619.63|2621.33|2613.63|872
1647388500000|2022-03-15 23:55:00|2621.61|2613.91|2622.8|2615.1|2626.25|2618.55|2621.53|2613.83|840
1647388800000|2022-03-16 00:00:00|2622.86|2615.16|2626.41|2618.71|2627.29|2619.59|2622.73|2615.03|896
1647389100000|2022-03-16 00:05:00|2626.33|2618.63|2631.11|2623.41|2634.58|2626.88|2621|2613.3|1014
1647389400000|2022-03-16 00:10:00|2631.12|2623.42|2628.23|2620.53|2631.21|2623.51|2626.99|2619.29|897
1647389700000|2022-03-16 00:15:00|2627.53|2619.83|2622.9|2615.2|2628.63|2620.93|2621.98|2614.28|925
1647390000000|2022-03-16 00:20:00|2622.87|2615.17|2612.46|2604.76|2624.17|2616.47|2610.07|2602.37|999
1647390300000|2022-03-16 00:25:00|2612.43|2604.73|2621.57|2613.87|2622.89|2615.19|2612.43|2604.73|978
1647390600000|2022-03-16 00:30:00|2621.68|2613.98|2625.49|2617.79|2626.58|2618.88|2619.22|2611.52|943
1647390900000|2022-03-16 00:35:00|2625.62|2617.92|2619.61|2611.91|2625.69|2617.99|2618.57|2610.87|903
1647391200000|2022-03-16 00:40:00|2619.45|2611.75|2619.2|2611.5|2622.08|2614.38|2617.95|2610.25|834
1647391500000|2022-03-16 00:45:00|2619.21|2611.51|2618.15|2610.45|2620.79|2613.09|2615.68|2607.98|883
1647391800000|2022-03-16 00:50:00|2618.14|2610.44|2617.8|2610.1|2621.12|2613.42|2616.69|2608.99|885
1647392100000|2022-03-16 00:55:00|2617.76|2610.06|2615.87|2608.17|2618.82|2611.12|2614.44|2606.74|976
1647392400000|2022-03-16 01:00:00|2615.73|2608.03|2618.01|2610.31|2618.31|2610.61|2612.69|2604.99|873
1647392700000|2022-03-16 01:05:00|2618.1|2610.4|2622.67|2614.97|2623.24|2615.54|2617.38|2609.68|817
1647393000000|2022-03-16 01:10:00|2622.75|2615.05|2626.65|2618.95|2626.81|2619.11|2621.45|2613.75|848
1647393300000|2022-03-16 01:15:00|2626.58|2618.88|2631.82|2624.12|2633.28|2625.58|2626.5|2618.8|838
1647393600000|2022-03-16 01:20:00|2631.83|2624.13|2633.18|2625.48|2633.62|2625.92|2630.62|2622.92|800
1647393900000|2022-03-16 01:25:00|2633.24|2625.54|2629.95|2622.25|2633.5|2625.8|2628.53|2620.83|787
1647394200000|2022-03-16 01:30:00|2630.03|2622.33|2626.64|2618.94|2632.82|2625.12|2626.49|2618.79|711
1647394500000|2022-03-16 01:35:00|2626.65|2618.95|2625.93|2618.23|2630.97|2623.27|2625.7|2618|833
1647394800000|2022-03-16 01:40:00|2625.89|2618.19|2634.63|2626.93|2642.98|2635.28|2622.75|2615.05|997
1647395100000|2022-03-16 01:45:00|2634.65|2626.95|2651.1|2643.4|2653.96|2646.26|2633.09|2625.39|1111
1647395400000|2022-03-16 01:50:00|2651.09|2643.39|2647.1|2639.4|2652.31|2644.61|2644.49|2636.79|1005
1647395700000|2022-03-16 01:55:00|2647.06|2639.36|2648.34|2640.64|2649.9|2642.2|2641.78|2634.08|997
1647396000000|2022-03-16 02:00:00|2647.9|2640.2|2660.34|2652.64|2661.27|2653.57|2646.68|2638.98|1022
1647396300000|2022-03-16 02:05:00|2660.57|2652.87|2717.22|2709.52|2729.94|2722.24|2659.97|2652.27|1151
1647396600000|2022-03-16 02:10:00|2718.09|2710.39|2725.48|2717.78|2737.49|2729.79|2718.09|2710.39|1178
1647396900000|2022-03-16 02:15:00|2725.52|2717.82|2723.57|2715.87|2735.41|2727.71|2718.22|2710.52|1182
1647397200000|2022-03-16 02:20:00|2725.25|2717.55|2714.37|2706.67|2728.06|2720.36|2714.37|2706.67|1111
1647397500000|2022-03-16 02:25:00|2714.7|2707|2697.73|2690.03|2714.84|2707.14|2697.73|2690.03|1102
1647397800000|2022-03-16 02:30:00|2698.04|2690.34|2704.6|2696.9|2709.51|2701.81|2694.39|2686.69|1126
1647398100000|2022-03-16 02:35:00|2704.57|2696.87|2698.84|2691.14|2704.62|2696.92|2695.69|2687.99|1044
1647398400000|2022-03-16 02:40:00|2698.72|2691.02|2697.8|2690.1|2701.65|2693.95|2695.8|2688.1|932
1647398700000|2022-03-16 02:45:00|2697.74|2690.04|2695.55|2687.85|2701.1|2693.4|2693.12|2685.42|1035
1647399000000|2022-03-16 02:50:00|2695.56|2687.86|2694.83|2687.13|2700.08|2692.38|2693.57|2685.87|974
1647399300000|2022-03-16 02:55:00|2694.82|2687.12|2695.63|2687.93|2695.93|2688.23|2687.83|2680.13|1010
1647399600000|2022-03-16 03:00:00|2695.65|2687.95|2689.59|2681.89|2698.32|2690.62|2689.38|2681.68|875
1647399900000|2022-03-16 03:05:00|2689.63|2681.93|2685.56|2677.86|2690.65|2682.95|2685.06|2677.36|1046
1647400200000|2022-03-16 03:10:00|2685.58|2677.88|2636.11|2628.41|2687.02|2679.32|2631.33|2623.63|1119
1647400500000|2022-03-16 03:15:00|2636.01|2628.31|2644.04|2636.34|2647.5|2639.8|2628.25|2620.55|1145
1647400800000|2022-03-16 03:20:00|2644.08|2636.38|2651.3|2643.6|2652.7|2645|2642.88|2635.18|1046
1647401100000|2022-03-16 03:25:00|2651.37|2643.67|2649.23|2641.53|2654.9|2647.2|2648.44|2640.74|1036
1647401400000|2022-03-16 03:30:00|2649.36|2641.66|2641.12|2633.42|2649.52|2641.82|2637.83|2630.13|1062
1647401700000|2022-03-16 03:35:00|2641.25|2633.55|2633.69|2625.99|2641.5|2633.8|2631.33|2623.63|1040
1647402000000|2022-03-16 03:40:00|2633.57|2625.87|2629.49|2621.79|2636.1|2628.4|2614.07|2606.37|1131
1647402300000|2022-03-16 03:45:00|2629.48|2621.78|2626.85|2619.15|2635.43|2627.73|2626.85|2619.15|1029
1647402600000|2022-03-16 03:50:00|2627.11|2619.41|2620.81|2613.11|2627.91|2620.21|2619.76|2612.06|1109
1647402900000|2022-03-16 03:55:00|2620.88|2613.18|2625.41|2617.71|2629.01|2621.31|2620.51|2612.81|961
1647403200000|2022-03-16 04:00:00|2625.62|2617.92|2632.69|2624.99|2632.69|2624.99|2619.79|2612.09|1057
1647403500000|2022-03-16 04:05:00|2632.9|2625.2|2631.42|2623.72|2633.12|2625.42|2628.24|2620.54|938
1647403800000|2022-03-16 04:10:00|2631.43|2623.73|2629.22|2621.52|2633.81|2626.11|2629|2621.3|785
1647404100000|2022-03-16 04:15:00|2629.21|2621.51|2622.05|2614.35|2629.39|2621.69|2617.82|2610.12|997
1647404400000|2022-03-16 04:20:00|2621.93|2614.23|2616.14|2608.44|2622.56|2614.86|2611.99|2604.29|926
1647404700000|2022-03-16 04:25:00|2616.05|2608.35|2621.33|2613.63|2622.3|2614.6|2616.05|2608.35|785
1647405000000|2022-03-16 04:30:00|2621.36|2613.66|2618.37|2610.67|2621.36|2613.66|2614.35|2606.65|833
1647405300000|2022-03-16 04:35:00|2618.35|2610.65|2623.34|2615.64|2623.74|2616.04|2617.47|2609.77|801
1647405600000|2022-03-16 04:40:00|2623.37|2615.67|2621.22|2613.52|2624.53|2616.83|2619.07|2611.37|787
1647405900000|2022-03-16 04:45:00|2621.24|2613.54|2624.8|2617.1|2624.94|2617.24|2621.15|2613.45|860
1647406200000|2022-03-16 04:50:00|2624.81|2617.11|2625.56|2617.86|2627.83|2620.13|2623.39|2615.69|790
1647406500000|2022-03-16 04:55:00|2625.54|2617.84|2623.94|2616.24|2625.54|2617.84|2622.69|2614.99|786
1647406800000|2022-03-16 05:00:00|2623.78|2616.08|2619.94|2612.24|2625.18|2617.48|2618.88|2611.18|852
1647407100000|2022-03-16 05:05:00|2619.49|2611.79|2627.01|2619.31|2627.63|2619.93|2619.25|2611.55|847
1647407400000|2022-03-16 05:10:00|2626.93|2619.23|2627.37|2619.67|2628.14|2620.44|2625.99|2618.29|728
1647407700000|2022-03-16 05:15:00|2627.29|2619.59|2625.4|2617.7|2628.94|2621.24|2625.2|2617.5|835
1647408000000|2022-03-16 05:20:00|2625.51|2617.81|2620.45|2612.75|2626.38|2618.68|2618.1|2610.4|890
1647408300000|2022-03-16 05:25:00|2620.31|2612.61|2621.77|2614.07|2622.37|2614.67|2619.63|2611.93|744
1647408600000|2022-03-16 05:30:00|2621.87|2614.17|2624.75|2617.05|2624.75|2617.05|2618.35|2610.65|897
1647408900000|2022-03-16 05:35:00|2624.47|2616.77|2624.3|2616.6|2626.44|2618.74|2623.31|2615.61|914
1647409200000|2022-03-16 05:40:00|2624.35|2616.65|2634.54|2626.84|2636.05|2628.35|2624.31|2616.61|997
1647409500000|2022-03-16 05:45:00|2633.24|2625.54|2632.99|2625.29|2636.33|2628.63|2630.95|2623.25|960
1647409800000|2022-03-16 05:50:00|2632.7|2625|2631.96|2624.26|2632.98|2625.28|2629.42|2621.72|828
1647410100000|2022-03-16 05:55:00|2631.99|2624.29|2633.12|2625.42|2633.25|2625.55|2629.58|2621.88|904
1647410400000|2022-03-16 06:00:00|2633.21|2625.51|2633.69|2625.99|2634.58|2626.88|2630.97|2623.27|894
1647410700000|2022-03-16 06:05:00|2633.7|2626|2635.53|2627.83|2636.88|2629.18|2633.7|2626|783
1647411000000|2022-03-16 06:10:00|2635.57|2627.87|2635.3|2627.6|2640.18|2632.48|2635.09|2627.39|913
1647411300000|2022-03-16 06:15:00|2635.16|2627.46|2638.87|2631.17|2643.84|2636.14|2635|2627.3|939
1647411600000|2022-03-16 06:20:00|2638.74|2631.04|2640.31|2632.61|2640.45|2632.75|2637.69|2629.99|830
1647411900000|2022-03-16 06:25:00|2640.34|2632.64|2639.23|2631.53|2640.6|2632.9|2637.71|2630.01|866
1647412200000|2022-03-16 06:30:00|2639.39|2631.69|2645.62|2637.92|2647.29|2639.59|2638.4|2630.7|840
1647412500000|2022-03-16 06:35:00|2645.56|2637.86|2649.75|2642.05|2651.81|2644.11|2644.04|2636.34|908
1647412800000|2022-03-16 06:40:00|2649.79|2642.09|2649.21|2641.51|2650.6|2642.9|2646.68|2638.98|795
1647413100000|2022-03-16 06:45:00|2649.22|2641.52|2648.17|2640.47|2649.6|2641.9|2640.66|2632.96|915
1647413400000|2022-03-16 06:50:00|2648.32|2640.62|2649.68|2641.98|2649.93|2642.23|2646.49|2638.79|812
1647413700000|2022-03-16 06:55:00|2649.69|2641.99|2651.67|2643.97|2653.3|2645.6|2647.49|2639.79|839
1647414000000|2022-03-16 07:00:00|2651.62|2643.92|2647.97|2640.27|2653.45|2645.75|2647.14|2639.44|906
1647414300000|2022-03-16 07:05:00|2647.96|2640.26|2644.91|2637.21|2648|2640.3|2640.42|2632.72|830
1647414600000|2022-03-16 07:10:00|2644.84|2637.14|2647.16|2639.46|2647.85|2640.15|2643.27|2635.57|751
1647414900000|2022-03-16 07:15:00|2647.2|2639.5|2642.98|2635.28|2648.3|2640.6|2642.8|2635.1|736
1647415200000|2022-03-16 07:20:00|2643|2635.3|2643.83|2636.13|2647.58|2639.88|2641.15|2633.45|925
1647415500000|2022-03-16 07:25:00|2643.84|2636.14|2644.9|2637.2|2646.58|2638.88|2643.47|2635.77|724
1647415800000|2022-03-16 07:30:00|2644.75|2637.05|2646.7|2639|2647.37|2639.67|2641.41|2633.71|785
1647416100000|2022-03-16 07:35:00|2646.68|2638.98|2650.14|2642.44|2650.73|2643.03|2645.25|2637.55|826
1647416400000|2022-03-16 07:40:00|2650.05|2642.35|2647.23|2639.53|2651.13|2643.43|2644.67|2636.97|893
1647416700000|2022-03-16 07:45:00|2647.16|2639.46|2651.53|2643.83|2651.98|2644.28|2647.15|2639.45|864
1647417000000|2022-03-16 07:50:00|2651.54|2643.84|2651.55|2643.85|2653.86|2646.16|2650.26|2642.56|792
1647417300000|2022-03-16 07:55:00|2651.54|2643.84|2651.72|2644.02|2651.86|2644.16|2648.99|2641.29|773
1647417600000|2022-03-16 08:00:00|2651.71|2644.01|2656.85|2649.15|2657.28|2649.58|2649.75|2642.05|899
1647417900000|2022-03-16 08:05:00|2656.75|2649.05|2666.37|2658.67|2666.99|2659.29|2655.17|2647.47|901
1647418200000|2022-03-16 08:10:00|2666.33|2658.63|2662.16|2654.46|2666.33|2658.63|2658.03|2650.33|998
1647418500000|2022-03-16 08:15:00|2662.13|2654.43|2663.94|2656.24|2667.27|2659.57|2657.43|2649.73|999
1647418800000|2022-03-16 08:20:00|2663.92|2656.22|2659.2|2651.5|2664.01|2656.31|2658.4|2650.7|963
1647419100000|2022-03-16 08:25:00|2659.28|2651.58|2662.81|2655.11|2662.81|2655.11|2657.46|2649.76|867
1647419400000|2022-03-16 08:30:00|2662.8|2655.1|2666.9|2659.2|2667.45|2659.75|2659.93|2652.23|956
1647419700000|2022-03-16 08:35:00|2666.87|2659.17|2685.79|2678.09|2690.31|2682.61|2664.15|2656.45|1064
1647420000000|2022-03-16 08:40:00|2685.42|2677.72|2678.67|2670.97|2689.5|2681.8|2667.48|2659.78|1142
1647420300000|2022-03-16 08:45:00|2679.14|2671.44|2681.9|2674.2|2688.69|2680.99|2675.02|2667.32|1112
1647420600000|2022-03-16 08:50:00|2681.95|2674.25|2681.29|2673.59|2684.31|2676.61|2676.94|2669.24|1030
1647420900000|2022-03-16 08:55:00|2681.44|2673.74|2680.24|2672.54|2686.58|2678.88|2680.24|2672.54|995
1647421200000|2022-03-16 09:00:00|2680.43|2672.73|2685.25|2677.55|2688.41|2680.71|2680.06|2672.36|1007
1647421500000|2022-03-16 09:05:00|2685.26|2677.56|2680.16|2672.46|2696.78|2689.08|2676.55|2668.85|1077
1647421800000|2022-03-16 09:10:00|2680.27|2672.57|2682.86|2675.16|2685.28|2677.58|2678.81|2671.11|1070
1647422100000|2022-03-16 09:15:00|2682.87|2675.17|2684.17|2676.47|2691.02|2683.32|2680.07|2672.37|1031
1647422400000|2022-03-16 09:20:00|2684.25|2676.55|2688.17|2680.47|2689.34|2681.64|2683.87|2676.17|960
1647422700000|2022-03-16 09:25:00|2688.31|2680.61|2690.49|2682.79|2691.36|2683.66|2686.64|2678.94|1027
1647423000000|2022-03-16 09:30:00|2690.48|2682.78|2683.76|2676.06|2692.34|2684.64|2683.22|2675.52|987
1647423300000|2022-03-16 09:35:00|2683.77|2676.07|2678.52|2670.82|2683.79|2676.09|2677.77|2670.07|912
1647423600000|2022-03-16 09:40:00|2678.48|2670.78|2679.41|2671.71|2683.12|2675.42|2676.59|2668.89|942
1647423900000|2022-03-16 09:45:00|2679.47|2671.77|2683.12|2675.42|2683.79|2676.09|2679.26|2671.56|874
1647424200000|2022-03-16 09:50:00|2682.78|2675.08|2685.94|2678.24|2688.01|2680.31|2682.61|2674.91|979
1647424500000|2022-03-16 09:55:00|2685.66|2677.96|2689.4|2681.7|2691.09|2683.39|2684.42|2676.72|860
1647424800000|2022-03-16 10:00:00|2689.46|2681.76|2687.78|2680.08|2693.36|2685.66|2685.74|2678.04|970
1647425100000|2022-03-16 10:05:00|2687.77|2680.07|2684.79|2677.09|2689.19|2681.49|2683.6|2675.9|847
1647425400000|2022-03-16 10:10:00|2684.78|2677.08|2690.28|2682.58|2692.01|2684.31|2684.55|2676.85|918
1647425700000|2022-03-16 10:15:00|2690.23|2682.53|2695.73|2688.03|2698.95|2691.25|2690.23|2682.53|834
1647426000000|2022-03-16 10:20:00|2695.74|2688.04|2695.62|2687.92|2697.64|2689.94|2694|2686.3|708
1647426300000|2022-03-16 10:25:00|2695.56|2687.86|2688.82|2681.12|2695.82|2688.12|2688.4|2680.7|821
1647426600000|2022-03-16 10:30:00|2688.62|2680.92|2683.65|2675.95|2690.17|2682.47|2682.66|2674.96|988
1647426900000|2022-03-16 10:35:00|2683.68|2675.98|2684.22|2676.52|2687.2|2679.5|2677.97|2670.27|926
1647427200000|2022-03-16 10:40:00|2684.21|2676.51|2687.52|2679.82|2688.29|2680.59|2684.03|2676.33|865
1647427500000|2022-03-16 10:45:00|2687.56|2679.86|2688.46|2680.76|2692.05|2684.35|2687.55|2679.85|779
1647427800000|2022-03-16 10:50:00|2688.45|2680.75|2682.9|2675.2|2688.71|2681.01|2680.92|2673.22|888
1647428100000|2022-03-16 10:55:00|2682.73|2675.03|2680.03|2672.33|2683.05|2675.35|2679.61|2671.91|823
1647428400000|2022-03-16 11:00:00|2680.04|2672.34|2677.84|2670.14|2683.83|2676.13|2677.76|2670.06|848
1647428700000|2022-03-16 11:05:00|2677.88|2670.18|2678.22|2670.52|2681.16|2673.46|2677|2669.3|953
1647429000000|2022-03-16 11:10:00|2678.23|2670.53|2679.1|2671.4|2680.04|2672.34|2677.14|2669.44|831
1647429300000|2022-03-16 11:15:00|2679.09|2671.39|2677.89|2670.19|2687.05|2679.35|2676.19|2668.49|952
1647429600000|2022-03-16 11:20:00|2678.28|2670.58|2681.58|2673.88|2683.5|2675.8|2675.68|2667.98|920
1647429900000|2022-03-16 11:25:00|2681.37|2673.67|2686.7|2679|2687.43|2679.73|2681.35|2673.65|952
1647430200000|2022-03-16 11:30:00|2686.92|2679.22|2702.11|2694.41|2702.3|2694.6|2686.59|2678.89|912
1647430500000|2022-03-16 11:35:00|2702.49|2694.79|2698.94|2691.24|2708.53|2700.83|2695.31|2687.61|1069
1647430800000|2022-03-16 11:40:00|2698.95|2691.25|2701.39|2693.69|2703.97|2696.27|2698.61|2690.91|977
1647431100000|2022-03-16 11:45:00|2701.31|2693.61|2696.77|2689.07|2706|2698.3|2696.2|2688.5|889
1647431400000|2022-03-16 11:50:00|2696.99|2689.29|2698.8|2691.1|2700.03|2692.33|2696.37|2688.67|817
1647431700000|2022-03-16 11:55:00|2698.81|2691.11|2693.64|2685.94|2700.37|2692.67|2690.15|2682.45|914
1647432000000|2022-03-16 12:00:00|2693.65|2685.95|2701.43|2693.73|2703.13|2695.43|2693.61|2685.91|987
1647432300000|2022-03-16 12:05:00|2701.39|2693.69|2695.99|2688.29|2701.57|2693.87|2694.68|2686.98|839
1647432600000|2022-03-16 12:10:00|2695.92|2688.22|2688.33|2680.63|2695.94|2688.24|2687.57|2679.87|911
1647432900000|2022-03-16 12:15:00|2688.39|2680.69|2684.26|2676.56|2691.14|2683.44|2683.62|2675.92|913
1647433200000|2022-03-16 12:20:00|2684.27|2676.57|2684.04|2676.34|2686.9|2679.2|2681.39|2673.69|866
1647433500000|2022-03-16 12:25:00|2684.03|2676.33|2686.72|2679.02|2689.19|2681.49|2683.75|2676.05|792
1647433800000|2022-03-16 12:30:00|2686.78|2679.08|2683.66|2675.96|2688.99|2681.29|2682.33|2674.63|928
1647434100000|2022-03-16 12:35:00|2684.13|2676.43|2680.39|2672.69|2684.49|2676.79|2677.99|2670.29|881
1647434400000|2022-03-16 12:40:00|2680.55|2672.85|2682.09|2674.39|2682.56|2674.86|2679.78|2672.08|666
1647434700000|2022-03-16 12:45:00|2682.08|2674.38|2674.24|2666.54|2682.27|2674.57|2672.64|2664.94|784
1647435000000|2022-03-16 12:50:00|2674.35|2666.65|2678.39|2670.69|2681.03|2673.33|2673.29|2665.59|858
1647435300000|2022-03-16 12:55:00|2678.37|2670.67|2675.7|2668|2681.53|2673.83|2675.59|2667.89|916
1647435600000|2022-03-16 13:00:00|2675.61|2667.91|2679.69|2671.99|2681.33|2673.63|2674.47|2666.77|759
1647435900000|2022-03-16 13:05:00|2679.73|2672.03|2672.7|2665|2679.76|2672.06|2670.75|2663.05|1005
1647436200000|2022-03-16 13:10:00|2672.78|2665.08|2668.17|2660.47|2674.06|2666.36|2667.24|2659.54|934
1647436500000|2022-03-16 13:15:00|2668.16|2660.46|2675.12|2667.42|2675.96|2668.26|2667.47|2659.77|801
1647436800000|2022-03-16 13:20:00|2675.06|2667.36|2680.22|2672.52|2680.22|2672.52|2675.02|2667.32|763
1647437100000|2022-03-16 13:25:00|2680.59|2672.89|2678.49|2670.79|2681.79|2674.09|2675.45|2667.75|864
1647437400000|2022-03-16 13:30:00|2678.64|2670.94|2683.87|2676.17|2689.71|2682.01|2674.5|2666.8|1105
1647437700000|2022-03-16 13:35:00|2683.76|2676.06|2689.56|2681.86|2694.34|2686.64|2683.51|2675.81|1096
1647438000000|2022-03-16 13:40:00|2689.38|2681.68|2688.32|2680.62|2693.12|2685.42|2684.88|2677.18|992
1647438300000|2022-03-16 13:45:00|2688.37|2680.67|2689.15|2681.45|2693.43|2685.73|2688.37|2680.67|903
1647438600000|2022-03-16 13:50:00|2689.07|2681.37|2688.57|2680.87|2692.28|2684.58|2687.82|2680.12|973
1647438900000|2022-03-16 13:55:00|2688.36|2680.66|2688.15|2680.45|2691.17|2683.47|2685.07|2677.37|1045
1647439200000|2022-03-16 14:00:00|2688.58|2680.88|2680.82|2673.12|2701.44|2693.74|2679.09|2671.39|1137
1647439500000|2022-03-16 14:05:00|2680.63|2672.93|2682.31|2674.61|2685.17|2677.47|2679.31|2671.61|1068
1647439800000|2022-03-16 14:10:00|2682.35|2674.65|2693.62|2685.92|2696.16|2688.46|2681.66|2673.96|1094
1647440100000|2022-03-16 14:15:00|2693.89|2686.19|2704.23|2696.53|2719.75|2712.05|2693.65|2685.95|1122
1647440400000|2022-03-16 14:20:00|2704.22|2696.52|2711.12|2703.42|2717.99|2710.29|2701.87|2694.17|1127
1647440700000|2022-03-16 14:25:00|2711.13|2703.43|2710.58|2702.88|2717.05|2709.35|2708.24|2700.54|1058
1647441000000|2022-03-16 14:30:00|2710.83|2703.13|2712.29|2704.59|2714.32|2706.62|2701.63|2693.93|1022
1647441300000|2022-03-16 14:35:00|2712.38|2704.68|2713.02|2705.32|2714.43|2706.73|2707.08|2699.38|983
1647441600000|2022-03-16 14:40:00|2713.27|2705.57|2705.49|2697.79|2722.4|2714.7|2700.36|2692.66|1144
1647441900000|2022-03-16 14:45:00|2705.51|2697.81|2705.41|2697.71|2708.33|2700.63|2699.75|2692.05|1125
1647442200000|2022-03-16 14:50:00|2705.39|2697.69|2712.5|2704.8|2712.87|2705.17|2704.58|2696.88|1034
1647442500000|2022-03-16 14:55:00|2712.53|2704.83|2716.1|2708.4|2716.42|2708.72|2709.46|2701.76|1053
1647442800000|2022-03-16 15:00:00|2716.12|2708.42|2722.06|2714.36|2722.43|2714.73|2709.79|2702.09|1087
1647443100000|2022-03-16 15:05:00|2722.05|2714.35|2714.16|2706.46|2729.07|2721.37|2711.75|2704.05|1008
1647443400000|2022-03-16 15:10:00|2714.17|2706.47|2723.33|2715.63|2723.73|2716.03|2713.58|2705.88|898
1647443700000|2022-03-16 15:15:00|2723.17|2715.47|2721.48|2713.78|2723.17|2715.47|2716.06|2708.36|962
1647444000000|2022-03-16 15:20:00|2721.38|2713.68|2720.38|2712.68|2722.05|2714.35|2717.32|2709.62|860
1647444300000|2022-03-16 15:25:00|2720.33|2712.63|2719.71|2712.01|2723.4|2715.7|2718.63|2710.93|922
1647444600000|2022-03-16 15:30:00|2719.76|2712.06|2717.66|2709.96|2721.58|2713.88|2715.38|2707.68|930
1647444900000|2022-03-16 15:35:00|2717.65|2709.95|2706.3|2698.6|2718.05|2710.35|2706.19|2698.49|1039
1647445200000|2022-03-16 15:40:00|2706.24|2698.54|2708.47|2700.77|2710.15|2702.45|2705.63|2697.93|1003
1647445500000|2022-03-16 15:45:00|2708.46|2700.76|2704.95|2697.25|2708.56|2700.86|2703.88|2696.18|994
1647445800000|2022-03-16 15:50:00|2704.94|2697.24|2711.07|2703.37|2711.59|2703.89|2703.42|2695.72|915
1647446100000|2022-03-16 15:55:00|2711.15|2703.45|2709.26|2701.56|2712.95|2705.25|2707.94|2700.24|882
1647446400000|2022-03-16 16:00:00|2709.28|2701.58|2724.12|2716.42|2727|2719.3|2706.87|2699.17|1041
1647446700000|2022-03-16 16:05:00|2723.92|2716.22|2723.62|2715.92|2724.46|2716.76|2717.82|2710.12|983
1647447000000|2022-03-16 16:10:00|2723.64|2715.94|2722.1|2714.4|2725.4|2717.7|2717.24|2709.54|1014
1647447300000|2022-03-16 16:15:00|2722.01|2714.31|2718.6|2710.9|2722.73|2715.03|2718.3|2710.6|850
1647447600000|2022-03-16 16:20:00|2718.44|2710.74|2703.36|2695.66|2718.61|2710.91|2701.3|2693.6|1081
1647447900000|2022-03-16 16:25:00|2703.52|2695.82|2692.69|2684.99|2703.65|2695.95|2690.5|2682.8|1138
1647448200000|2022-03-16 16:30:00|2692.53|2684.83|2696.52|2688.82|2698.39|2690.69|2688.05|2680.35|1039
1647448500000|2022-03-16 16:35:00|2696.4|2688.7|2696.51|2688.81|2699.31|2691.61|2694.23|2686.53|968
1647448800000|2022-03-16 16:40:00|2696.58|2688.88|2703.42|2695.72|2705.29|2697.59|2695.3|2687.6|937
1647449100000|2022-03-16 16:45:00|2703.43|2695.73|2694.28|2686.58|2704.44|2696.74|2689.98|2682.28|1025
1647449400000|2022-03-16 16:50:00|2694.39|2686.69|2696.36|2688.66|2697.72|2690.02|2691.4|2683.7|956
1647449700000|2022-03-16 16:55:00|2696.4|2688.7|2695.9|2688.2|2696.56|2688.86|2692.68|2684.98|1019
1647450000000|2022-03-16 17:00:00|2695.73|2688.03|2690.98|2683.28|2696.83|2689.13|2689.49|2681.79|998
1647450300000|2022-03-16 17:05:00|2690.96|2683.26|2683.52|2675.82|2693.32|2685.62|2680.51|2672.81|1044
1647450600000|2022-03-16 17:10:00|2683.63|2675.93|2688.06|2680.36|2689.95|2682.25|2678.99|2671.29|903
1647450900000|2022-03-16 17:15:00|2688.08|2680.38|2690.97|2683.27|2692.58|2684.88|2687.69|2679.99|782
1647451200000|2022-03-16 17:20:00|2691|2683.3|2694.37|2686.67|2694.78|2687.08|2688.2|2680.5|911
1647451500000|2022-03-16 17:25:00|2694.38|2686.68|2698.17|2690.47|2699.4|2691.7|2691.31|2683.61|985
1647451800000|2022-03-16 17:30:00|2698.14|2690.44|2709.09|2701.39|2715.99|2708.29|2698.13|2690.43|955
1647452100000|2022-03-16 17:35:00|2709.02|2701.32|2710.46|2702.76|2717.05|2709.35|2706.6|2698.9|980
1647452400000|2022-03-16 17:40:00|2710.44|2702.74|2710.02|2702.32|2710.44|2702.74|2704.59|2696.89|942
1647452700000|2022-03-16 17:45:00|2709.47|2701.77|2706.05|2698.35|2711.26|2703.56|2704.49|2696.79|892
1647453000000|2022-03-16 17:50:00|2706.1|2698.4|2701.45|2693.75|2708.08|2700.38|2698.52|2690.82|977
1647453300000|2022-03-16 17:55:00|2701.56|2693.86|2708.47|2700.77|2708.64|2700.94|2696.6|2688.9|1104
1647453600000|2022-03-16 18:00:00|2708|2700.3|2672.91|2665.21|2716.02|2708.32|2671.51|2663.81|1186
1647453900000|2022-03-16 18:05:00|2672.59|2664.89|2660.84|2653.14|2681.02|2673.32|2652.25|2644.55|1169
1647454200000|2022-03-16 18:10:00|2660.7|2653|2660.68|2652.98|2666.02|2658.32|2651.98|2644.28|1164
1647454500000|2022-03-16 18:15:00|2660.62|2652.92|2672.42|2664.72|2677.71|2670.01|2659.88|2652.18|1135
1647454800000|2022-03-16 18:20:00|2672.39|2664.69|2658.17|2650.47|2675.93|2668.23|2657.65|2649.95|1125
1647455100000|2022-03-16 18:25:00|2658.2|2650.5|2658.7|2651|2667.71|2660.01|2656.56|2648.86|1124
1647455400000|2022-03-16 18:30:00|2658.6|2650.9|2647.29|2639.59|2658.6|2650.9|2638.97|2631.27|1151
1647455700000|2022-03-16 18:35:00|2647.16|2639.46|2671.89|2664.19|2672.86|2665.16|2644.12|2636.42|1153
1647456000000|2022-03-16 18:40:00|2671.87|2664.17|2682.38|2674.68|2688.18|2680.48|2671.28|2663.58|1133
1647456300000|2022-03-16 18:45:00|2682.39|2674.69|2676.26|2668.56|2687.66|2679.96|2674.99|2667.29|1104
1647456600000|2022-03-16 18:50:00|2676.32|2668.62|2679.79|2672.09|2681.74|2674.04|2674.09|2666.39|1102
1647456900000|2022-03-16 18:55:00|2679.81|2672.11|2682.1|2674.4|2687.66|2679.96|2679.81|2672.11|1105
1647457200000|2022-03-16 19:00:00|2682.12|2674.42|2681.93|2674.23|2682.76|2675.06|2675.12|2667.42|1054
1647457500000|2022-03-16 19:05:00|2681.92|2674.22|2689.5|2681.8|2690.25|2682.55|2678.98|2671.28|1085
1647457800000|2022-03-16 19:10:00|2689.51|2681.81|2702.1|2694.4|2703.74|2696.04|2689.49|2681.79|1085
1647458100000|2022-03-16 19:15:00|2702.08|2694.38|2718.97|2711.27|2720.17|2712.47|2699.05|2691.35|1112
1647458400000|2022-03-16 19:20:00|2718.99|2711.29|2728.34|2720.64|2728.34|2720.64|2718.56|2710.86|1102
1647458700000|2022-03-16 19:25:00|2728.5|2720.8|2748.02|2740.32|2753.01|2745.31|2728.27|2720.57|1133
1647459000000|2022-03-16 19:30:00|2748.29|2740.59|2740.84|2733.14|2749.26|2741.56|2733.2|2725.5|1110
1647459300000|2022-03-16 19:35:00|2740.74|2733.04|2733.67|2725.97|2741.06|2733.36|2733.55|2725.85|1017
1647459600000|2022-03-16 19:40:00|2733.63|2725.93|2739.92|2732.22|2741.03|2733.33|2732.52|2724.82|1057
1647459900000|2022-03-16 19:45:00|2740.02|2732.32|2746.4|2738.7|2749.9|2742.2|2737.45|2729.75|1063
1647460200000|2022-03-16 19:50:00|2746.53|2738.83|2750.85|2743.15|2759.53|2751.83|2745.68|2737.98|1091
1647460500000|2022-03-16 19:55:00|2750.86|2743.16|2758.21|2750.51|2758.54|2750.84|2749.33|2741.63|982
1647460800000|2022-03-16 20:00:00|2758.31|2750.61|2748.24|2740.54|2758.71|2751.01|2746.11|2738.41|950
1647461100000|2022-03-16 20:05:00|2748.26|2740.56|2763.86|2756.16|2765.1|2757.4|2748.22|2740.52|1020
1647461400000|2022-03-16 20:10:00|2763.88|2756.18|2780.42|2772.72|2783.72|2776.02|2762.64|2754.94|1100
1647461700000|2022-03-16 20:15:00|2780.37|2772.67|2766.47|2758.77|2780.37|2772.67|2764.87|2757.17|1052
1647462000000|2022-03-16 20:20:00|2766.53|2758.83|2776.84|2769.14|2780.91|2773.21|2762.88|2755.18|983
1647462300000|2022-03-16 20:25:00|2777.14|2769.44|2786|2778.3|2792.9|2785.2|2773.91|2766.21|1000
1647462600000|2022-03-16 20:30:00|2785.91|2778.21|2787.93|2780.23|2792.59|2784.89|2785.81|2778.11|865
1647462900000|2022-03-16 20:35:00|2787.94|2780.24|2779.5|2771.8|2788.05|2780.35|2778.34|2770.64|986
1647463200000|2022-03-16 20:40:00|2779.59|2771.89|2789.15|2781.45|2790.27|2782.57|2778.36|2770.66|969
1647463500000|2022-03-16 20:45:00|2789.13|2781.43|2781.72|2774.02|2789.2|2781.5|2779.89|2772.19|865
1647463800000|2022-03-16 20:50:00|2781.67|2773.97|2777.2|2769.5|2783.01|2775.31|2777.2|2769.5|871
1647464100000|2022-03-16 20:55:00|2777.11|2769.41|2777.78|2770.08|2780.61|2772.91|2775.89|2768.19|823
1647464400000|2022-03-16 21:00:00|2777.95|2770.25|2784.34|2776.64|2784.66|2776.96|2777.95|2770.25|787
1647464700000|2022-03-16 21:05:00|2784.35|2776.65|2788.94|2781.24|2791.58|2783.88|2784.27|2776.57|754
1647465000000|2022-03-16 21:10:00|2788.97|2781.27|2777.96|2770.26|2789.03|2781.33|2776.25|2768.55|896
1647465300000|2022-03-16 21:15:00|2777.97|2770.27|2770.81|2763.11|2781.23|2773.53|2764.59|2756.89|922
1647465600000|2022-03-16 21:20:00|2770.83|2763.13|2776.41|2768.71|2778.76|2771.06|2770.65|2762.95|951
1647465900000|2022-03-16 21:25:00|2776.4|2768.7|2772.23|2764.53|2778.4|2770.7|2772.07|2764.37|597
1647466200000|2022-03-16 21:30:00|2772.07|2764.37|2766.14|2758.44|2772.51|2764.81|2766.14|2758.44|790
1647466500000|2022-03-16 21:35:00|2766.36|2758.66|2763.62|2755.92|2774.64|2766.94|2763.09|2755.39|929
1647466800000|2022-03-16 21:40:00|2763.64|2755.94|2764.48|2756.78|2765.91|2758.21|2761.61|2753.91|988
1647467100000|2022-03-16 21:45:00|2764.53|2756.83|2769.33|2761.63|2770.56|2762.86|2764.19|2756.49|864
1647467400000|2022-03-16 21:50:00|2769.32|2761.62|2772.56|2764.86|2773.38|2765.68|2768.05|2760.35|698
1647467700000|2022-03-16 21:55:00|2772.52|2764.82|2771.01|2763.31|2773.3|2765.6|2769.49|2761.79|786
1647468000000|2022-03-16 22:00:00|2770.98|2763.28|2773.25|2765.55|2775.68|2767.98|2768.61|2760.91|838
1647468300000|2022-03-16 22:05:00|2773.4|2765.7|2766.31|2758.61|2773.42|2765.72|2766.14|2758.44|909
1647468600000|2022-03-16 22:10:00|2766.3|2758.6|2763.46|2755.76|2769.55|2761.85|2762.34|2754.64|911
1647468900000|2022-03-16 22:15:00|2763.37|2755.67|2758.8|2751.1|2767.23|2759.53|2757.75|2750.05|853
1647469200000|2022-03-16 22:20:00|2758.64|2750.94|2758.52|2750.82|2759.92|2752.22|2755.99|2748.29|897
1647469500000|2022-03-16 22:25:00|2758.69|2750.99|2762.13|2754.43|2763.76|2756.06|2756.2|2748.5|839
1647469800000|2022-03-16 22:30:00|2762.14|2754.44|2756.92|2749.22|2763.02|2755.32|2755.18|2747.48|820
1647470100000|2022-03-16 22:35:00|2756.77|2749.07|2752.23|2744.53|2760.41|2752.71|2751.45|2743.75|814
1647470400000|2022-03-16 22:40:00|2752.25|2744.55|2750.25|2742.55|2754.37|2746.67|2748.93|2741.23|935
1647470700000|2022-03-16 22:45:00|2749.99|2742.29|2749.91|2742.21|2754.01|2746.31|2748.8|2741.1|800
1647471000000|2022-03-16 22:50:00|2749.93|2742.23|2750.96|2743.26|2754|2746.3|2749.65|2741.95|843
1647471300000|2022-03-16 22:55:00|2750.95|2743.25|2751.96|2744.26|2752.68|2744.98|2750.74|2743.04|741
1647471600000|2022-03-16 23:00:00|2751.95|2744.25|2755.41|2747.71|2757.12|2749.42|2748.13|2740.43|897
1647471900000|2022-03-16 23:05:00|2755.48|2747.78|2759.84|2752.14|2762.21|2754.51|2755.33|2747.63|765
1647472200000|2022-03-16 23:10:00|2760.09|2752.39|2759.74|2752.04|2762.02|2754.32|2759.2|2751.5|701
1647472500000|2022-03-16 23:15:00|2759.8|2752.1|2767.22|2759.52|2768.54|2760.84|2758.89|2751.19|804
1647472800000|2022-03-16 23:20:00|2767.21|2759.51|2778.05|2770.35|2779.21|2771.51|2767.12|2759.42|800
1647473100000|2022-03-16 23:25:00|2777.86|2770.16|2775.09|2767.39|2779.23|2771.53|2772.22|2764.52|820
1647473400000|2022-03-16 23:30:00|2775.08|2767.38|2768.63|2760.93|2776.06|2768.36|2767.65|2759.95|806
1647473700000|2022-03-16 23:35:00|2768.62|2760.92|2769.39|2761.69|2772.4|2764.7|2767.88|2760.18|761
1647474000000|2022-03-16 23:40:00|2769.48|2761.78|2771.58|2763.88|2774.35|2766.65|2768.83|2761.13|750
1647474300000|2022-03-16 23:45:00|2771.45|2763.75|2770.56|2762.86|2772|2764.3|2767.73|2760.03|729
1647474600000|2022-03-16 23:50:00|2770.4|2762.7|2776.23|2768.53|2781.19|2773.49|2770.19|2762.49|881
1647474900000|2022-03-16 23:55:00|2775.93|2768.23|2778.69|2770.99|2780.92|2773.22|2775.79|2768.09|881
1647475200000|2022-03-17 00:00:00|2778.8|2771.1|2779.26|2771.56|2787.83|2780.13|2778.4|2770.7|1017
1647475500000|2022-03-17 00:05:00|2779.32|2771.62|2768.74|2761.04|2779.59|2771.89|2765.42|2757.72|1001
1647475800000|2022-03-17 00:10:00|2768.75|2761.05|2768.54|2760.84|2777.91|2770.21|2767.05|2759.35|995
1647476100000|2022-03-17 00:15:00|2768.57|2760.87|2770.67|2762.97|2771.21|2763.51|2766.65|2758.95|846
1647476400000|2022-03-17 00:20:00|2770.62|2762.92|2774.1|2766.4|2777.75|2770.05|2769.21|2761.51|842
1647476700000|2022-03-17 00:25:00|2774.16|2766.46|2768.83|2761.13|2775.47|2767.77|2768.15|2760.45|798
1647477000000|2022-03-17 00:30:00|2768.85|2761.15|2764.34|2756.64|2771.51|2763.81|2762.1|2754.4|936
1647477300000|2022-03-17 00:35:00|2764.39|2756.69|2762.32|2754.62|2766.91|2759.21|2760.88|2753.18|888
1647477600000|2022-03-17 00:40:00|2762.31|2754.61|2763.56|2755.86|2764.42|2756.72|2757.98|2750.28|798
1647477900000|2022-03-17 00:45:00|2763.85|2756.15|2765.16|2757.46|2768.91|2761.21|2763.07|2755.37|803
1647478200000|2022-03-17 00:50:00|2765.17|2757.47|2766.46|2758.76|2767.31|2759.61|2763.48|2755.78|807
1647478500000|2022-03-17 00:55:00|2766.83|2759.13|2772.62|2764.92|2773.46|2765.76|2766.28|2758.58|735
1647478800000|2022-03-17 01:00:00|2772.73|2765.03|2765.97|2758.27|2772.73|2765.03|2765.79|2758.09|741
1647479100000|2022-03-17 01:05:00|2765.88|2758.18|2765.11|2757.41|2767.93|2760.23|2763.92|2756.22|886
1647479400000|2022-03-17 01:10:00|2765.04|2757.34|2768.56|2760.86|2769.22|2761.52|2763.93|2756.23|897
1647479700000|2022-03-17 01:15:00|2768.57|2760.87|2768.76|2761.06|2770.72|2763.02|2766.63|2758.93|940
1647480000000|2022-03-17 01:20:00|2768.74|2761.04|2759.62|2751.92|2769.77|2762.07|2759.44|2751.74|908
1647480300000|2022-03-17 01:25:00|2759.64|2751.94|2762.81|2755.11|2764.59|2756.89|2758.15|2750.45|924
1647480600000|2022-03-17 01:30:00|2762.87|2755.17|2770.39|2762.69|2772.61|2764.91|2762.86|2755.16|921
1647480900000|2022-03-17 01:35:00|2770.4|2762.7|2768.2|2760.5|2771.95|2764.25|2766.91|2759.21|842
1647481200000|2022-03-17 01:40:00|2768.47|2760.77|2769.81|2762.11|2771.53|2763.83|2767.26|2759.56|844
1647481500000|2022-03-17 01:45:00|2769.84|2762.14|2774.58|2766.88|2790.71|2783.01|2769.47|2761.77|929
1647481800000|2022-03-17 01:50:00|2774.47|2766.77|2772.5|2764.8|2776.61|2768.91|2766.2|2758.5|1012
1647482100000|2022-03-17 01:55:00|2772.46|2764.76|2778.52|2770.82|2779.71|2772.01|2770.55|2762.85|865
1647482400000|2022-03-17 02:00:00|2778.51|2770.81|2780.89|2773.19|2785.58|2777.88|2777.25|2769.55|1042
1647482700000|2022-03-17 02:05:00|2780.8|2773.1|2775.7|2768|2780.97|2773.27|2774.9|2767.2|942
1647483000000|2022-03-17 02:10:00|2775.69|2767.99|2775.56|2767.86|2776.68|2768.98|2773.22|2765.52|962
1647483300000|2022-03-17 02:15:00|2775.43|2767.73|2770.62|2762.92|2775.73|2768.03|2769.44|2761.74|813
1647483600000|2022-03-17 02:20:00|2770.67|2762.97|2768.83|2761.13|2776|2768.3|2768.71|2761.01|750
1647483900000|2022-03-17 02:25:00|2768.8|2761.1|2771.03|2763.33|2771.74|2764.04|2768.8|2761.1|578
1647484200000|2022-03-17 02:30:00|2771.01|2763.31|2771.1|2763.4|2772.11|2764.41|2768.36|2760.66|544
1647484500000|2022-03-17 02:35:00|2771.15|2763.45|2772.84|2765.14|2776.54|2768.84|2769.9|2762.2|674
1647484800000|2022-03-17 02:40:00|2772.83|2765.13|2773.65|2765.95|2775.28|2767.58|2768.88|2761.18|712
1647485100000|2022-03-17 02:45:00|2773.66|2765.96|2776.93|2769.23|2778.42|2770.72|2773.12|2765.42|727
1647485400000|2022-03-17 02:50:00|2777.03|2769.33|2778.11|2770.41|2779.16|2771.46|2776.83|2769.13|742
1647485700000|2022-03-17 02:55:00|2778.08|2770.38|2780.2|2772.5|2780.2|2772.5|2776.48|2768.78|739
1647486000000|2022-03-17 03:00:00|2780.22|2772.52|2777.19|2769.49|2780.22|2772.52|2772.26|2764.56|852
1647486300000|2022-03-17 03:05:00|2777.18|2769.48|2772.81|2765.11|2777.37|2769.67|2771.46|2763.76|725
1647486600000|2022-03-17 03:10:00|2772.83|2765.13|2772.64|2764.94|2773.43|2765.73|2770.8|2763.1|881
1647486900000|2022-03-17 03:15:00|2772.61|2764.91|2775.65|2767.95|2777.11|2769.41|2772.61|2764.91|788
1647487200000|2022-03-17 03:20:00|2775.61|2767.91|2778.59|2770.89|2778.68|2770.98|2774.59|2766.89|796
1647487500000|2022-03-17 03:25:00|2778.61|2770.91|2777.72|2770.02|2778.61|2770.91|2775.31|2767.61|705
1647487800000|2022-03-17 03:30:00|2777.51|2769.81|2774.39|2766.69|2777.94|2770.24|2773.62|2765.92|801
1647488100000|2022-03-17 03:35:00|2774.38|2766.68|2778.97|2771.27|2779.25|2771.55|2773.78|2766.08|758
1647488400000|2022-03-17 03:40:00|2778.98|2771.28|2774.66|2766.96|2781.74|2774.04|2773.67|2765.97|844
1647488700000|2022-03-17 03:45:00|2774.65|2766.95|2772.36|2764.66|2774.71|2767.01|2770.66|2762.96|701
1647489000000|2022-03-17 03:50:00|2772.16|2764.46|2771.89|2764.19|2773|2765.3|2770.3|2762.6|767
1647489300000|2022-03-17 03:55:00|2771.92|2764.22|2771.13|2763.43|2773.71|2766.01|2770.35|2762.65|709
1647489600000|2022-03-17 04:00:00|2771.06|2763.36|2764.6|2756.9|2773.99|2766.29|2764.23|2756.53|859
1647489900000|2022-03-17 04:05:00|2764.63|2756.93|2763.23|2755.53|2765.57|2757.87|2761.54|2753.84|881
1647490200000|2022-03-17 04:10:00|2763.3|2755.6|2769.68|2761.98|2769.81|2762.11|2763.1|2755.4|773
1647490500000|2022-03-17 04:15:00|2769.62|2761.92|2772.21|2764.51|2773.47|2765.77|2768.25|2760.55|777
1647490800000|2022-03-17 04:20:00|2772.29|2764.59|2771.62|2763.92|2773.49|2765.79|2770.6|2762.9|712
1647491100000|2022-03-17 04:25:00|2771.67|2763.97|2763.37|2755.67|2771.69|2763.99|2763.25|2755.55|780
1647491400000|2022-03-17 04:30:00|2763.42|2755.72|2766.53|2758.83|2769.24|2761.54|2762.72|2755.02|822
1647491700000|2022-03-17 04:35:00|2766.54|2758.84|2767.51|2759.81|2769.62|2761.92|2761.97|2754.27|825
1647492000000|2022-03-17 04:40:00|2767.46|2759.76|2766.11|2758.41|2769.01|2761.31|2765.28|2757.58|716
1647492300000|2022-03-17 04:45:00|2766.17|2758.47|2770.5|2762.8|2770.52|2762.82|2765.87|2758.17|732
1647492600000|2022-03-17 04:50:00|2770.46|2762.76|2776.49|2768.79|2779.14|2771.44|2768.92|2761.22|777
1647492900000|2022-03-17 04:55:00|2776.71|2769.01|2778.6|2770.9|2779.72|2772.02|2771.66|2763.96|1021
1647493200000|2022-03-17 05:00:00|2778.66|2770.96|2769.77|2762.07|2780.02|2772.32|2767.51|2759.81|1042
1647493500000|2022-03-17 05:05:00|2769.6|2761.9|2768.71|2761.01|2770.35|2762.65|2766.78|2759.08|880
1647493800000|2022-03-17 05:10:00|2768.72|2761.02|2768.58|2760.88|2769.98|2762.28|2764.55|2756.85|994
1647494100000|2022-03-17 05:15:00|2768.6|2760.9|2768.31|2760.61|2769.88|2762.18|2767.57|2759.87|823
1647494400000|2022-03-17 05:20:00|2768.29|2760.59|2765.95|2758.25|2768.69|2760.99|2764.71|2757.01|902
1647494700000|2022-03-17 05:25:00|2765.84|2758.14|2764.86|2757.16|2766.28|2758.58|2762.04|2754.34|796
1647495000000|2022-03-17 05:30:00|2764.83|2757.13|2767.52|2759.82|2768.28|2760.58|2764.65|2756.95|706
1647495300000|2022-03-17 05:35:00|2768.4|2760.7|2765.84|2758.14|2768.4|2760.7|2763.81|2756.11|703
1647495600000|2022-03-17 05:40:00|2765.83|2758.13|2768.59|2760.89|2768.69|2760.99|2764.94|2757.24|715
1647495900000|2022-03-17 05:45:00|2768.56|2760.86|2767.92|2760.22|2771.07|2763.37|2766.59|2758.89|709
1647496200000|2022-03-17 05:50:00|2767.93|2760.23|2764.42|2756.72|2768.05|2760.35|2764.21|2756.51|702
1647496500000|2022-03-17 05:55:00|2764.39|2756.69|2765.2|2757.5|2765.82|2758.12|2764.19|2756.49|671
1647496800000|2022-03-17 06:00:00|2765.19|2757.49|2768.29|2760.59|2769.11|2761.41|2763.48|2755.78|618
1647497100000|2022-03-17 06:05:00|2768.23|2760.53|2769.8|2762.1|2770.12|2762.42|2767.6|2759.9|570
1647497400000|2022-03-17 06:10:00|2769.82|2762.12|2766.92|2759.22|2769.99|2762.29|2764.52|2756.82|476
1647497700000|2022-03-17 06:15:00|2766.71|2759.01|2769.42|2761.72|2769.48|2761.78|2762.91|2755.21|849
1647498000000|2022-03-17 06:20:00|2769.44|2761.74|2770.2|2762.5|2770.22|2762.52|2767.62|2759.92|718
1647498300000|2022-03-17 06:25:00|2770.06|2762.36|2766.01|2758.31|2771.58|2763.88|2765.76|2758.06|809
1647498600000|2022-03-17 06:30:00|2765.94|2758.24|2759.37|2751.67|2766.08|2758.38|2758.85|2751.15|914
1647498900000|2022-03-17 06:35:00|2759.4|2751.7|2765.08|2757.38|2765.08|2757.38|2758.85|2751.15|817
1647499200000|2022-03-17 06:40:00|2764.98|2757.28|2763.82|2756.12|2765.34|2757.64|2763.26|2755.56|697
1647499500000|2022-03-17 06:45:00|2763.85|2756.15|2756.91|2749.21|2764.03|2756.33|2753.92|2746.22|920
1647499800000|2022-03-17 06:50:00|2756.97|2749.27|2757.56|2749.86|2759.04|2751.34|2752.29|2744.59|909
1647500100000|2022-03-17 06:55:00|2757.65|2749.95|2757.66|2749.96|2760.03|2752.33|2755.15|2747.45|835
1647500400000|2022-03-17 07:00:00|2757.61|2749.91|2758.65|2750.95|2758.65|2750.95|2754.19|2746.49|914
1647500700000|2022-03-17 07:05:00|2758.92|2751.22|2767.16|2759.46|2768.28|2760.58|2758.55|2750.85|875
1647501000000|2022-03-17 07:10:00|2767.02|2759.32|2766.01|2758.31|2767.83|2760.13|2765|2757.3|682
1647501300000|2022-03-17 07:15:00|2766.04|2758.34|2765.43|2757.73|2768.74|2761.04|2765.26|2757.56|802
1647501600000|2022-03-17 07:20:00|2765.2|2757.5|2763.7|2756|2767.15|2759.45|2762.75|2755.05|827
1647501900000|2022-03-17 07:25:00|2763.71|2756.01|2763.24|2755.54|2765.04|2757.34|2760.6|2752.9|774
1647502200000|2022-03-17 07:30:00|2763.12|2755.42|2762.36|2754.66|2763.31|2755.61|2758.56|2750.86|817
1647502500000|2022-03-17 07:35:00|2762.37|2754.67|2759.66|2751.96|2762.7|2755|2755.09|2747.39|913
1647502800000|2022-03-17 07:40:00|2759.37|2751.67|2756.06|2748.36|2759.6|2751.9|2754.58|2746.88|852
1647503100000|2022-03-17 07:45:00|2756.08|2748.38|2758.37|2750.67|2759.24|2751.54|2753.55|2745.85|824
1647503400000|2022-03-17 07:50:00|2758.24|2750.54|2759.45|2751.75|2762.47|2754.77|2757.6|2749.9|685
1647503700000|2022-03-17 07:55:00|2759.48|2751.78|2760.52|2752.82|2761.07|2753.37|2758.83|2751.13|733
1647504000000|2022-03-17 08:00:00|2760.53|2752.83|2762.13|2754.43|2762.53|2754.83|2758.23|2750.53|847
1647504300000|2022-03-17 08:05:00|2762.07|2754.37|2767.73|2760.03|2768.92|2761.22|2760.43|2752.73|790
1647504600000|2022-03-17 08:10:00|2767.82|2760.12|2767.39|2759.69|2769.63|2761.93|2763.4|2755.7|693
1647504900000|2022-03-17 08:15:00|2767.23|2759.53|2770.32|2762.62|2770.64|2762.94|2764.05|2756.35|820
1647505200000|2022-03-17 08:20:00|2770.29|2762.59|2768.79|2761.09|2770.29|2762.59|2765.9|2758.2|760
1647505500000|2022-03-17 08:25:00|2768.78|2761.08|2771.13|2763.43|2773.89|2766.19|2768.78|2761.08|688
1647505800000|2022-03-17 08:30:00|2771.14|2763.44|2769.75|2762.05|2774.39|2766.69|2768.73|2761.03|648
1647506100000|2022-03-17 08:35:00|2770|2762.3|2773.86|2766.16|2776.99|2769.29|2768.78|2761.08|638
1647506400000|2022-03-17 08:40:00|2773.93|2766.23|2771.14|2763.44|2773.93|2766.23|2769.5|2761.8|647
1647506700000|2022-03-17 08:45:00|2771.15|2763.45|2771.68|2763.98|2775.49|2767.79|2770.43|2762.73|708
1647507000000|2022-03-17 08:50:00|2771.64|2763.94|2776.6|2768.9|2778.03|2770.33|2771.35|2763.65|705
1647507300000|2022-03-17 08:55:00|2776.46|2768.76|2774.94|2767.24|2776.7|2769|2774.03|2766.33|673
1647507600000|2022-03-17 09:00:00|2775.01|2767.31|2771.57|2763.87|2776.28|2768.58|2770.94|2763.24|719
1647507900000|2022-03-17 09:05:00|2771.38|2763.68|2769.47|2761.77|2771.67|2763.97|2768.35|2760.65|683
1647508200000|2022-03-17 09:10:00|2769.57|2761.87|2771.98|2764.28|2772.1|2764.4|2768.81|2761.11|590
1647508500000|2022-03-17 09:15:00|2771.74|2764.04|2771.36|2763.66|2772.23|2764.53|2770.81|2763.11|571
1647508800000|2022-03-17 09:20:00|2771.3|2763.6|2777.36|2769.66|2777.68|2769.98|2770.52|2762.82|756
1647509100000|2022-03-17 09:25:00|2777.32|2769.62|2776.6|2768.9|2777.32|2769.62|2773.95|2766.25|591
1647509400000|2022-03-17 09:30:00|2776.8|2769.1|2777.45|2769.75|2777.73|2770.03|2775.19|2767.49|708
1647509700000|2022-03-17 09:35:00|2777.22|2769.52|2772.39|2764.69|2777.66|2769.96|2771.79|2764.09|646
1647510000000|2022-03-17 09:40:00|2772.5|2764.8|2771.18|2763.48|2772.65|2764.95|2770.78|2763.08|598
1647510300000|2022-03-17 09:45:00|2771.11|2763.41|2773.32|2765.62|2773.35|2765.65|2769.39|2761.69|596
1647510600000|2022-03-17 09:50:00|2773.39|2765.69|2773.23|2765.53|2777.94|2770.24|2771.83|2764.13|758
1647510900000|2022-03-17 09:55:00|2773.11|2765.41|2773.55|2765.85|2773.87|2766.17|2767.84|2760.14|837
1647511200000|2022-03-17 10:00:00|2773.53|2765.83|2765.08|2757.38|2773.76|2766.06|2761.87|2754.17|1031
1647511500000|2022-03-17 10:05:00|2765.23|2757.53|2758.71|2751.01|2765.73|2758.03|2756.56|2748.86|947
1647511800000|2022-03-17 10:10:00|2758.84|2751.14|2760.25|2752.55|2762.53|2754.83|2758.15|2750.45|935
1647512100000|2022-03-17 10:15:00|2760.22|2752.52|2765.29|2757.59|2766.33|2758.63|2759.01|2751.31|901
1647512400000|2022-03-17 10:20:00|2765.3|2757.6|2765.75|2758.05|2766.66|2758.96|2762.63|2754.93|880
1647512700000|2022-03-17 10:25:00|2765.83|2758.13|2764.39|2756.69|2766.26|2758.56|2761|2753.3|931
1647513000000|2022-03-17 10:30:00|2764.32|2756.62|2765.49|2757.79|2767.79|2760.09|2764.19|2756.49|918
1647513300000|2022-03-17 10:35:00|2765.58|2757.88|2770.75|2763.05|2771.3|2763.6|2760.84|2753.14|922
1647513600000|2022-03-17 10:40:00|2770.73|2763.03|2775.47|2767.77|2780.7|2773|2770.58|2762.88|1006
1647513900000|2022-03-17 10:45:00|2775.39|2767.69|2777.88|2770.18|2778.12|2770.42|2772.75|2765.05|954
1647514200000|2022-03-17 10:50:00|2777.9|2770.2|2773.51|2765.81|2778.3|2770.6|2769.29|2761.59|954
1647514500000|2022-03-17 10:55:00|2772.85|2765.15|2776.71|2769.01|2778.82|2771.12|2772.73|2765.03|807
1647514800000|2022-03-17 11:00:00|2776.75|2769.05|2774.73|2767.03|2779.4|2771.7|2772.61|2764.91|896
1647515100000|2022-03-17 11:05:00|2774.66|2766.96|2783.63|2775.93|2783.84|2776.14|2774.65|2766.95|815
1647515400000|2022-03-17 11:10:00|2783.2|2775.5|2782.68|2774.98|2784.14|2776.44|2781.35|2773.65|823
1647515700000|2022-03-17 11:15:00|2782.69|2774.99|2779.95|2772.25|2783.07|2775.37|2778.68|2770.98|924
1647516000000|2022-03-17 11:20:00|2780.32|2772.62|2773.5|2765.8|2780.32|2772.62|2772.35|2764.65|923
1647516300000|2022-03-17 11:25:00|2773.47|2765.77|2774.66|2766.96|2776.94|2769.24|2769.83|2762.13|892
1647516600000|2022-03-17 11:30:00|2774.7|2767|2777.47|2769.77|2778.14|2770.44|2773.46|2765.76|905
1647516900000|2022-03-17 11:35:00|2777.44|2769.74|2773.39|2765.69|2778.21|2770.51|2773.11|2765.41|833
1647517200000|2022-03-17 11:40:00|2773.79|2766.09|2776.26|2768.56|2777.12|2769.42|2769.49|2761.79|976
1647517500000|2022-03-17 11:45:00|2776.33|2768.63|2777.07|2769.37|2779.76|2772.06|2776|2768.3|957
1647517800000|2022-03-17 11:50:00|2777.06|2769.36|2776.04|2768.34|2778.08|2770.38|2773.73|2766.03|880
1647518100000|2022-03-17 11:55:00|2776.02|2768.32|2779.38|2771.68|2780.8|2773.1|2774.76|2767.06|690
1647518400000|2022-03-17 12:00:00|2780.23|2772.53|2797.27|2789.57|2801.19|2793.49|2776.52|2768.82|853
1647518700000|2022-03-17 12:05:00|2797.26|2789.56|2793.76|2786.06|2799.4|2791.7|2789.72|2782.02|1054
1647519000000|2022-03-17 12:10:00|2793.68|2785.98|2803.45|2795.75|2803.93|2796.23|2790.9|2783.2|1049
1647519300000|2022-03-17 12:15:00|2803.36|2795.66|2816.64|2808.94|2823.02|2815.32|2801.5|2793.8|1072
1647519600000|2022-03-17 12:20:00|2816.69|2808.99|2800.14|2792.44|2818.91|2811.21|2798.91|2791.21|1075
1647519900000|2022-03-17 12:25:00|2800.1|2792.4|2797.81|2790.11|2806.18|2798.48|2796.43|2788.73|987
1647520200000|2022-03-17 12:30:00|2797.73|2790.03|2796.95|2789.25|2803.54|2795.84|2795.61|2787.91|946
1647520500000|2022-03-17 12:35:00|2797.16|2789.46|2800.93|2793.23|2802.89|2795.19|2797.16|2789.46|940
1647520800000|2022-03-17 12:40:00|2801|2793.3|2804.89|2797.19|2807.03|2799.33|2799.36|2791.66|951
1647521100000|2022-03-17 12:45:00|2805.12|2797.42|2810.72|2803.02|2811.29|2803.59|2803.93|2796.23|1024
1647521400000|2022-03-17 12:50:00|2810.88|2803.18|2806.6|2798.9|2811.87|2804.17|2804.04|2796.34|979
1647521700000|2022-03-17 12:55:00|2806.63|2798.93|2811.06|2803.36|2811.16|2803.46|2802.27|2794.57|919
1647522000000|2022-03-17 13:00:00|2811.07|2803.37|2810.48|2802.78|2817.18|2809.48|2809.02|2801.32|953
1647522300000|2022-03-17 13:05:00|2810.44|2802.74|2818.11|2810.41|2818.11|2810.41|2810.06|2802.36|845
1647522600000|2022-03-17 13:10:00|2817.91|2810.21|2819.41|2811.71|2820.1|2812.4|2813.57|2805.87|926
1647522900000|2022-03-17 13:15:00|2819.38|2811.68|2815.43|2807.73|2819.68|2811.98|2812.42|2804.72|923
1647523200000|2022-03-17 13:20:00|2815.41|2807.71|2816.61|2808.91|2816.99|2809.29|2813.41|2805.71|789
1647523500000|2022-03-17 13:25:00|2816.86|2809.16|2813.83|2806.13|2819.35|2811.65|2812.47|2804.77|918
1647523800000|2022-03-17 13:30:00|2813.79|2806.09|2813.91|2806.21|2816.64|2808.94|2805.01|2797.31|1102
1647524100000|2022-03-17 13:35:00|2814.16|2806.46|2818.43|2810.73|2819.36|2811.66|2807.31|2799.61|1027
1647524400000|2022-03-17 13:40:00|2818.46|2810.76|2819.01|2811.31|2821.21|2813.51|2811.63|2803.93|1062
1647524700000|2022-03-17 13:45:00|2819.13|2811.43|2815.28|2807.58|2822.94|2815.24|2815.18|2807.48|1058
1647525000000|2022-03-17 13:50:00|2815.21|2807.51|2817.58|2809.88|2820.62|2812.92|2812.59|2804.89|1072
1647525300000|2022-03-17 13:55:00|2816.93|2809.23|2823.64|2815.94|2828.83|2821.13|2815.08|2807.38|1006
1647525600000|2022-03-17 14:00:00|2823.81|2816.11|2827.81|2820.11|2828.06|2820.36|2821.79|2814.09|1042
1647525900000|2022-03-17 14:05:00|2828.25|2820.55|2833.25|2825.55|2833.57|2825.87|2827.37|2819.67|905
1647526200000|2022-03-17 14:10:00|2832.64|2824.94|2831.65|2823.95|2839.72|2832.02|2829.57|2821.87|1046
1647526500000|2022-03-17 14:15:00|2831.64|2823.94|2822.54|2814.84|2833.6|2825.9|2821.48|2813.78|1076
1647526800000|2022-03-17 14:20:00|2822.48|2814.78|2822.24|2814.54|2826.69|2818.99|2819.9|2812.2|1017
1647527100000|2022-03-17 14:25:00|2822.26|2814.56|2821.35|2813.65|2823.7|2816|2818.25|2810.55|1021
1647527400000|2022-03-17 14:30:00|2821.39|2813.69|2814.37|2806.67|2821.52|2813.82|2814.32|2806.62|1066
1647527700000|2022-03-17 14:35:00|2814.48|2806.78|2817.3|2809.6|2818.34|2810.64|2810.08|2802.38|1007
1647528000000|2022-03-17 14:40:00|2817.19|2809.49|2813.57|2805.87|2818.2|2810.5|2811.63|2803.93|1042
1647528300000|2022-03-17 14:45:00|2813.67|2805.97|2804.04|2796.34|2813.91|2806.21|2802.26|2794.56|1045
1647528600000|2022-03-17 14:50:00|2803.91|2796.21|2800.37|2792.67|2805.82|2798.12|2799.46|2791.76|1041
1647528900000|2022-03-17 14:55:00|2800.32|2792.62|2805|2797.3|2805.48|2797.78|2800.21|2792.51|962
1647529200000|2022-03-17 15:00:00|2805.16|2797.46|2806.92|2799.22|2806.99|2799.29|2800.19|2792.49|926
1647529500000|2022-03-17 15:05:00|2807.17|2799.47|2814.72|2807.02|2815.02|2807.32|2806.09|2798.39|1043
1647529800000|2022-03-17 15:10:00|2814.73|2807.03|2809.75|2802.05|2816.1|2808.4|2809|2801.3|953
1647530100000|2022-03-17 15:15:00|2809.74|2802.04|2815.67|2807.97|2817.49|2809.79|2809.74|2802.04|890
1647530400000|2022-03-17 15:20:00|2815.69|2807.99|2819.55|2811.85|2819.87|2812.17|2814.15|2806.45|902
1647530700000|2022-03-17 15:25:00|2819.33|2811.63|2819.54|2811.84|2821.6|2813.9|2816.58|2808.88|911
1647531000000|2022-03-17 15:30:00|2819.55|2811.85|2822.73|2815.03|2823.42|2815.72|2818.96|2811.26|793
1647531300000|2022-03-17 15:35:00|2822.85|2815.15|2823.38|2815.68|2823.42|2815.72|2819.04|2811.34|871
1647531600000|2022-03-17 15:40:00|2823.36|2815.66|2812.61|2804.91|2824.66|2816.96|2812.51|2804.81|824
1647531900000|2022-03-17 15:45:00|2812.69|2804.99|2810.15|2802.45|2815.2|2807.5|2809.78|2802.08|876
1647532200000|2022-03-17 15:50:00|2810.19|2802.49|2808.08|2800.38|2810.55|2802.85|2804.26|2796.56|941
1647532500000|2022-03-17 15:55:00|2808.1|2800.4|2805.75|2798.05|2810|2802.3|2804.2|2796.5|831
1647532800000|2022-03-17 16:00:00|2806.2|2798.5|2802.67|2794.97|2809.76|2802.06|2799.73|2792.03|978
1647533100000|2022-03-17 16:05:00|2802.84|2795.14|2808.86|2801.16|2809.31|2801.61|2802.67|2794.97|850
1647533400000|2022-03-17 16:10:00|2808.87|2801.17|2811.14|2803.44|2811.14|2803.44|2804.7|2797|775
1647533700000|2022-03-17 16:15:00|2811.08|2803.38|2813.09|2805.39|2814.12|2806.42|2803.37|2795.67|1040
1647534000000|2022-03-17 16:20:00|2813.18|2805.48|2816.75|2809.05|2816.76|2809.06|2811.3|2803.6|940
1647534300000|2022-03-17 16:25:00|2816.77|2809.07|2813.09|2805.39|2818.96|2811.26|2812.81|2805.11|892
1647534600000|2022-03-17 16:30:00|2813.08|2805.38|2807.13|2799.43|2814.79|2807.09|2805.45|2797.75|878
1647534900000|2022-03-17 16:35:00|2807.01|2799.31|2811.54|2803.84|2813.81|2806.11|2806.77|2799.07|778
1647535200000|2022-03-17 16:40:00|2811.45|2803.75|2812.97|2805.27|2813.51|2805.81|2809.68|2801.98|933
1647535500000|2022-03-17 16:45:00|2812.9|2805.2|2805.08|2797.38|2814.66|2806.96|2804.6|2796.9|823
1647535800000|2022-03-17 16:50:00|2805.07|2797.37|2797.8|2790.1|2805.07|2797.37|2793.96|2786.26|990
1647536100000|2022-03-17 16:55:00|2797.78|2790.08|2800.35|2792.65|2801.26|2793.56|2795.85|2788.15|917
1647536400000|2022-03-17 17:00:00|2800.64|2792.94|2799.29|2791.59|2802.31|2794.61|2795.13|2787.43|952
1647536700000|2022-03-17 17:05:00|2799.22|2791.52|2794.14|2786.44|2801.55|2793.85|2792.95|2785.25|905
1647537000000|2022-03-17 17:10:00|2794.15|2786.45|2784.06|2776.36|2794.15|2786.45|2779.21|2771.51|1049
1647537300000|2022-03-17 17:15:00|2784.42|2776.72|2795.15|2787.45|2795.61|2787.91|2783.05|2775.35|979
1647537600000|2022-03-17 17:20:00|2794.9|2787.2|2797.24|2789.54|2797.51|2789.81|2792.07|2784.37|958
1647537900000|2022-03-17 17:25:00|2796.88|2789.18|2803.08|2795.38|2807.57|2799.87|2796.77|2789.07|954
1647538200000|2022-03-17 17:30:00|2803.05|2795.35|2801.11|2793.41|2805.65|2797.95|2800.92|2793.22|930
1647538500000|2022-03-17 17:35:00|2801.1|2793.4|2801.94|2794.24|2804.87|2797.17|2799.28|2791.58|900
1647538800000|2022-03-17 17:40:00|2802.02|2794.32|2804.88|2797.18|2808.19|2800.49|2801.64|2793.94|871
1647539100000|2022-03-17 17:45:00|2804.85|2797.15|2812.9|2805.2|2813.31|2805.61|2804.73|2797.03|830
1647539400000|2022-03-17 17:50:00|2812.78|2805.08|2812.85|2805.15|2816.89|2809.19|2811.46|2803.76|855
1647539700000|2022-03-17 17:55:00|2813.02|2805.32|2812.14|2804.44|2815.99|2808.29|2812|2804.3|805
1647540000000|2022-03-17 18:00:00|2812.15|2804.45|2817.03|2809.33|2817.03|2809.33|2812.15|2804.45|903
1647540300000|2022-03-17 18:05:00|2817.02|2809.32|2816.19|2808.49|2821.34|2813.64|2815.91|2808.21|831
1647540600000|2022-03-17 18:10:00|2816.18|2808.48|2812.74|2805.04|2816.23|2808.53|2809.6|2801.9|921
1647540900000|2022-03-17 18:15:00|2812.71|2805.01|2814.91|2807.21|2815.13|2807.43|2811.68|2803.98|773
1647541200000|2022-03-17 18:20:00|2815.05|2807.35|2816.33|2808.63|2819.05|2811.35|2814.95|2807.25|856
1647541500000|2022-03-17 18:25:00|2816.09|2808.39|2812.82|2805.12|2817.48|2809.78|2812.82|2805.12|963
1647541800000|2022-03-17 18:30:00|2812.87|2805.17|2818.77|2811.07|2820.9|2813.2|2810.95|2803.25|977
1647542100000|2022-03-17 18:35:00|2818.75|2811.05|2817.96|2810.26|2819.2|2811.5|2814.8|2807.1|825
1647542400000|2022-03-17 18:40:00|2818|2810.3|2817.17|2809.47|2818.45|2810.75|2815.08|2807.38|788
1647542700000|2022-03-17 18:45:00|2817.81|2810.11|2816.55|2808.85|2819.16|2811.46|2812.91|2805.21|829
1647543000000|2022-03-17 18:50:00|2816.59|2808.89|2813.8|2806.1|2817.55|2809.85|2812.14|2804.44|925
1647543300000|2022-03-17 18:55:00|2813.82|2806.12|2818.87|2811.17|2819.08|2811.38|2811.84|2804.14|874
1647543600000|2022-03-17 19:00:00|2818.85|2811.15|2823.08|2815.38|2823.73|2816.03|2816.42|2808.72|900
1647543900000|2022-03-17 19:05:00|2823.02|2815.32|2825.94|2818.24|2827.04|2819.34|2820.22|2812.52|520
1647544200000|2022-03-17 19:10:00|2825.98|2818.28|2816.83|2809.13|2826.3|2818.6|2813.64|2805.94|855
1647544500000|2022-03-17 19:15:00|2816.86|2809.16|2816.89|2809.19|2818.81|2811.11|2813.57|2805.87|867
1647544800000|2022-03-17 19:20:00|2817.11|2809.41|2816.59|2808.89|2818.62|2810.92|2815.72|2808.02|967
1647545100000|2022-03-17 19:25:00|2816.66|2808.96|2821.28|2813.58|2821.8|2814.1|2816.66|2808.96|880
1647545400000|2022-03-17 19:30:00|2821.31|2813.61|2823.15|2815.45|2825.97|2818.27|2819.58|2811.88|927
1647545700000|2022-03-17 19:35:00|2823.14|2815.44|2828.63|2820.93|2828.88|2821.18|2821.55|2813.85|951
1647546000000|2022-03-17 19:40:00|2828.52|2820.82|2831.2|2823.5|2840.33|2832.63|2828.52|2820.82|918
1647546300000|2022-03-17 19:45:00|2831.21|2823.51|2832.87|2825.17|2833.29|2825.59|2828.77|2821.07|819
1647546600000|2022-03-17 19:50:00|2833|2825.3|2827.44|2819.74|2833|2825.3|2826.52|2818.82|724
1647546900000|2022-03-17 19:55:00|2827.46|2819.76|2832.57|2824.87|2832.57|2824.87|2825.27|2817.57|910
1647547200000|2022-03-17 20:00:00|2833.18|2825.48|2826.63|2818.93|2834.27|2826.57|2826.41|2818.71|844
1647547500000|2022-03-17 20:05:00|2826.66|2818.96|2825.8|2818.1|2828.12|2820.42|2825.49|2817.79|813
1647547800000|2022-03-17 20:10:00|2825.72|2818.02|2820.27|2812.57|2825.89|2818.19|2816.81|2809.11|919
1647548100000|2022-03-17 20:15:00|2820.32|2812.62|2815.69|2807.99|2820.41|2812.71|2815.25|2807.55|741
1647548400000|2022-03-17 20:20:00|2815.63|2807.93|2816.02|2808.32|2817.64|2809.94|2812.98|2805.28|676
1647548700000|2022-03-17 20:25:00|2816|2808.3|2814.47|2806.77|2817.44|2809.74|2810.59|2802.89|625
1647549000000|2022-03-17 20:30:00|2814.45|2806.75|2813.24|2805.54|2815.03|2807.33|2811.13|2803.43|577
1647549300000|2022-03-17 20:35:00|2813.32|2805.62|2806.59|2798.89|2815.04|2807.34|2804.58|2796.88|575
1647549600000|2022-03-17 20:40:00|2806.13|2798.43|2809.95|2802.25|2810.89|2803.19|2806.09|2798.39|474
1647549900000|2022-03-17 20:45:00|2810.04|2802.34|2810.28|2802.58|2810.57|2802.87|2808.35|2800.65|403
1647550200000|2022-03-17 20:50:00|2810.35|2802.65|2816.02|2808.32|2817.27|2809.57|2810.35|2802.65|564
1647550500000|2022-03-17 20:55:00|2815.48|2807.78|2811.52|2803.82|2816.72|2809.02|2810.23|2802.53|636
1647550800000|2022-03-17 21:00:00|2811.53|2803.83|2811.31|2803.61|2814.12|2806.42|2811.28|2803.58|519
1647551100000|2022-03-17 21:05:00|2811.3|2803.6|2806.81|2799.11|2813.01|2805.31|2806.6|2798.9|577
1647551400000|2022-03-17 21:10:00|2806.87|2799.17|2812.88|2805.18|2813.06|2805.36|2806.78|2799.08|587
1647551700000|2022-03-17 21:15:00|2812.82|2805.12|2818.47|2810.77|2818.83|2811.13|2812.79|2805.09|534
1647552000000|2022-03-17 21:20:00|2818.45|2810.75|2817.62|2809.92|2818.75|2811.05|2812.1|2804.4|617
1647552300000|2022-03-17 21:25:00|2817.39|2809.69|2818.98|2811.28|2819.2|2811.5|2816.49|2808.79|297
1647552600000|2022-03-17 21:30:00|2818.97|2811.27|2820.25|2812.55|2820.52|2812.82|2818.36|2810.66|462
1647552900000|2022-03-17 21:35:00|2820.4|2812.7|2819.37|2811.67|2825.27|2817.57|2819.37|2811.67|569
1647553200000|2022-03-17 21:40:00|2819.36|2811.66|2822.15|2814.45|2823.84|2816.14|2817.57|2809.87|623
1647553500000|2022-03-17 21:45:00|2822.23|2814.53|2818.49|2810.79|2823.68|2815.98|2817.5|2809.8|682
1647553800000|2022-03-17 21:50:00|2818.5|2810.8|2820.23|2812.53|2822.84|2815.14|2817.54|2809.84|710
1647554100000|2022-03-17 21:55:00|2820.24|2812.54|2824.71|2817.01|2825.35|2817.65|2820.07|2812.37|607
1647554400000|2022-03-17 22:00:00|2825.14|2817.44|2822.05|2814.35|2827.49|2819.79|2820.55|2812.85|876
1647554700000|2022-03-17 22:05:00|2822.03|2814.33|2820.82|2813.12|2822.06|2814.36|2818.69|2810.99|677
1647555000000|2022-03-17 22:10:00|2820.83|2813.13|2817.2|2809.5|2821.18|2813.48|2817.2|2809.5|653
1647555300000|2022-03-17 22:15:00|2817.23|2809.53|2816.06|2808.36|2820.6|2812.9|2815.04|2807.34|781
1647555600000|2022-03-17 22:20:00|2816.09|2808.39|2820.65|2812.95|2821.6|2813.9|2815.11|2807.41|651
1647555900000|2022-03-17 22:25:00|2820.52|2812.82|2819.92|2812.22|2820.77|2813.07|2817.83|2810.13|543
1647556200000|2022-03-17 22:30:00|2819.81|2812.11|2822.8|2815.1|2823.02|2815.32|2817.98|2810.28|560
1647556500000|2022-03-17 22:35:00|2822.79|2815.09|2821.62|2813.92|2824.45|2816.75|2821.1|2813.4|560
1647556800000|2022-03-17 22:40:00|2821.57|2813.87|2820.33|2812.63|2823.61|2815.91|2818.32|2810.62|546
1647557100000|2022-03-17 22:45:00|2820.34|2812.64|2823.74|2816.04|2824.3|2816.6|2819.45|2811.75|667
1647557400000|2022-03-17 22:50:00|2823.72|2816.02|2825.13|2817.43|2825.89|2818.19|2823.1|2815.4|483
1647557700000|2022-03-17 22:55:00|2825.16|2817.46|2824.89|2817.19|2825.79|2818.09|2822.23|2814.53|663
1647558000000|2022-03-17 23:00:00|2824.87|2817.17|2821.97|2814.27|2825.55|2817.85|2821.05|2813.35|582
1647558300000|2022-03-17 23:05:00|2821.92|2814.22|2817.55|2809.85|2822.4|2814.7|2817.15|2809.45|636
1647558600000|2022-03-17 23:10:00|2817.75|2810.05|2818.64|2810.94|2821.68|2813.98|2817.55|2809.85|403
1647558900000|2022-03-17 23:15:00|2818.6|2810.9|2820.81|2813.11|2821.63|2813.93|2817.67|2809.97|533
1647559200000|2022-03-17 23:20:00|2820.73|2813.03|2822.7|2815|2823.2|2815.5|2820.42|2812.72|490
1647559500000|2022-03-17 23:25:00|2822.65|2814.95|2818.83|2811.13|2823.07|2815.37|2817.88|2810.18|481
1647559800000|2022-03-17 23:30:00|2818.99|2811.29|2816.7|2809|2820.2|2812.5|2816.23|2808.53|565
1647560100000|2022-03-17 23:35:00|2816.48|2808.78|2819.8|2812.1|2821.07|2813.37|2814.93|2807.23|575
1647560400000|2022-03-17 23:40:00|2819.81|2812.11|2816.66|2808.96|2823.32|2815.62|2815.99|2808.29|662
1647560700000|2022-03-17 23:45:00|2816.54|2808.84|2820.57|2812.87|2821.09|2813.39|2816.34|2808.64|471
1647561000000|2022-03-17 23:50:00|2820.38|2812.68|2819.63|2811.93|2821.52|2813.82|2818.84|2811.14|576
1647561300000|2022-03-17 23:55:00|2819.55|2811.85|2817.93|2810.23|2820.76|2813.06|2817.72|2810.02|393
1647561600000|2022-03-18 00:00:00|2817.82|2810.12|2816.35|2808.65|2819.09|2811.39|2816.05|2808.35|628
1647561900000|2022-03-18 00:05:00|2816.3|2808.6|2803.06|2795.36|2816.63|2808.93|2801.75|2794.05|790
1647562200000|2022-03-18 00:10:00|2803.08|2795.38|2807.8|2800.1|2808.16|2800.46|2802.43|2794.73|610
1647562500000|2022-03-18 00:15:00|2807.83|2800.13|2806.22|2798.52|2812.19|2804.49|2803.09|2795.39|624
1647562800000|2022-03-18 00:20:00|2806.29|2798.59|2813.86|2806.16|2815.4|2807.7|2805.63|2797.93|353
1647563100000|2022-03-18 00:25:00|2813.91|2806.21|2812.72|2805.02|2814|2806.3|2809.18|2801.48|611
1647563400000|2022-03-18 00:30:00|2812.71|2805.01|2811.38|2803.68|2816.41|2808.71|2808.91|2801.21|565
1647563700000|2022-03-18 00:35:00|2811.36|2803.66|2805.31|2797.61|2811.6|2803.9|2804.15|2796.45|433
1647564000000|2022-03-18 00:40:00|2804.84|2797.14|2796.31|2788.61|2805.9|2798.2|2795.07|2787.37|635
1647564300000|2022-03-18 00:45:00|2796.58|2788.88|2798.59|2790.89|2801.22|2793.52|2795.48|2787.78|662
1647564600000|2022-03-18 00:50:00|2798.58|2790.88|2785.48|2777.78|2800.59|2792.89|2779.63|2771.93|760
1647564900000|2022-03-18 00:55:00|2785.46|2777.76|2780.62|2772.92|2791.03|2783.33|2773.94|2766.24|995
1647565200000|2022-03-18 01:00:00|2780.17|2772.47|2781.85|2774.15|2786.52|2778.82|2773.99|2766.29|897
1647565500000|2022-03-18 01:05:00|2782.2|2774.5|2782.02|2774.32|2783.19|2775.49|2774.52|2766.82|925
1647565800000|2022-03-18 01:10:00|2782.08|2774.38|2783.21|2775.51|2783.46|2775.76|2779.2|2771.5|469
1647566100000|2022-03-18 01:15:00|2783.64|2775.94|2780.33|2772.63|2784.99|2777.29|2779.17|2771.47|566
1647566400000|2022-03-18 01:20:00|2780.13|2772.43|2789.22|2781.52|2789.22|2781.52|2779.84|2772.14|465
1647566700000|2022-03-18 01:25:00|2789.38|2781.68|2788.35|2780.65|2791.84|2784.14|2785.22|2777.52|733
1647567000000|2022-03-18 01:30:00|2788.58|2780.88|2784.28|2776.58|2788.58|2780.88|2782.7|2775|664
1647567300000|2022-03-18 01:35:00|2784.32|2776.62|2784.91|2777.21|2786.13|2778.43|2782.4|2774.7|572
1647567600000|2022-03-18 01:40:00|2783.93|2776.23|2785.25|2777.55|2786.83|2779.13|2783.93|2776.23|378
1647567900000|2022-03-18 01:45:00|2785.11|2777.41|2783.46|2775.76|2786.63|2778.93|2780.53|2772.83|451
1647568200000|2022-03-18 01:50:00|2783.45|2775.75|2788.16|2780.46|2789.68|2781.98|2783.3|2775.6|609
1647568500000|2022-03-18 01:55:00|2788.15|2780.45|2792.63|2784.93|2793.68|2785.98|2788.12|2780.42|499
1647568800000|2022-03-18 02:00:00|2792.58|2784.88|2789.16|2781.46|2793.77|2786.07|2789.13|2781.43|537
1647569100000|2022-03-18 02:05:00|2789.15|2781.45|2787.77|2780.07|2789.48|2781.78|2787.26|2779.56|599
1647569400000|2022-03-18 02:10:00|2787.75|2780.05|2787.27|2779.57|2787.91|2780.21|2783.76|2776.06|862
1647569700000|2022-03-18 02:15:00|2787.26|2779.56|2786.58|2778.88|2788.06|2780.36|2783.43|2775.73|854
1647570000000|2022-03-18 02:20:00|2787.01|2779.31|2788.66|2780.96|2790.85|2783.15|2786.99|2779.29|898
1647570300000|2022-03-18 02:25:00|2788.74|2781.04|2787.78|2780.08|2790.51|2782.81|2785.72|2778.02|844
1647570600000|2022-03-18 02:30:00|2787.83|2780.13|2784.13|2776.43|2787.85|2780.15|2781.45|2773.75|896
1647570900000|2022-03-18 02:35:00|2784.12|2776.42|2788.53|2780.83|2790.32|2782.62|2783.96|2776.26|833
1647571200000|2022-03-18 02:40:00|2788.49|2780.79|2786.49|2778.79|2790.75|2783.05|2785.45|2777.75|923
1647571500000|2022-03-18 02:45:00|2786.44|2778.74|2786.77|2779.07|2789.13|2781.43|2785.32|2777.62|808
1647571800000|2022-03-18 02:50:00|2786.81|2779.11|2787.47|2779.77|2788.63|2780.93|2785.59|2777.89|797
1647572100000|2022-03-18 02:55:00|2787.46|2779.76|2787.72|2780.02|2790.41|2782.71|2786.34|2778.64|650
1647572400000|2022-03-18 03:00:00|2787.73|2780.03|2792.36|2784.66|2792.56|2784.86|2787.48|2779.78|662
1647572700000|2022-03-18 03:05:00|2792.3|2784.6|2790.12|2782.42|2792.53|2784.83|2788.27|2780.57|791
1647573000000|2022-03-18 03:10:00|2790.14|2782.44|2788.58|2780.88|2790.14|2782.44|2784.32|2776.62|830
1647573300000|2022-03-18 03:15:00|2788.48|2780.78|2785.08|2777.38|2789.6|2781.9|2784.36|2776.66|780
1647573600000|2022-03-18 03:20:00|2785.12|2777.42|2785.17|2777.47|2785.74|2778.04|2783.12|2775.42|668
1647573900000|2022-03-18 03:25:00|2785.29|2777.59|2786.99|2779.29|2788.63|2780.93|2784.67|2776.97|609
1647574200000|2022-03-18 03:30:00|2787.09|2779.39|2785.8|2778.1|2788.97|2781.27|2784.42|2776.72|752
1647574500000|2022-03-18 03:35:00|2785.79|2778.09|2782.61|2774.91|2785.86|2778.16|2781.09|2773.39|775
1647574800000|2022-03-18 03:40:00|2782.64|2774.94|2776.24|2768.54|2782.71|2775.01|2776.04|2768.34|830
1647575100000|2022-03-18 03:45:00|2775.88|2768.18|2783.46|2775.76|2784.51|2776.81|2775.59|2767.89|735
1647575400000|2022-03-18 03:50:00|2783.39|2775.69|2783.8|2776.1|2784.39|2776.69|2781.05|2773.35|822
1647575700000|2022-03-18 03:55:00|2783.76|2776.06|2782.54|2774.84|2787.16|2779.46|2782.48|2774.78|728
1647576000000|2022-03-18 04:00:00|2782.55|2774.85|2779.83|2772.13|2782.56|2774.86|2777.13|2769.43|876
1647576300000|2022-03-18 04:05:00|2779.84|2772.14|2779.98|2772.28|2782.2|2774.5|2779.66|2771.96|651
1647576600000|2022-03-18 04:10:00|2780.06|2772.36|2780.1|2772.4|2782.11|2774.41|2779.08|2771.38|770
1647576900000|2022-03-18 04:15:00|2780.2|2772.5|2778.44|2770.74|2781.68|2773.98|2778.17|2770.47|778
1647577200000|2022-03-18 04:20:00|2778.45|2770.75|2781.23|2773.53|2781.33|2773.63|2776.24|2768.54|663
1647577500000|2022-03-18 04:25:00|2781.22|2773.52|2784.41|2776.71|2785.8|2778.1|2780.75|2773.05|697
1647577800000|2022-03-18 04:30:00|2784.32|2776.62|2785.56|2777.86|2787.66|2779.96|2783.98|2776.28|786
1647578100000|2022-03-18 04:35:00|2785.44|2777.74|2785.16|2777.46|2786.95|2779.25|2785.01|2777.31|569
1647578400000|2022-03-18 04:40:00|2785.24|2777.54|2785.7|2778|2786.9|2779.2|2782.34|2774.64|690
1647578700000|2022-03-18 04:45:00|2785.68|2777.98|2782.76|2775.06|2786.22|2778.52|2782.64|2774.94|772
1647579000000|2022-03-18 04:50:00|2782.79|2775.09|2784.15|2776.45|2785.88|2778.18|2782.55|2774.85|687
1647579300000|2022-03-18 04:55:00|2784.14|2776.44|2784.72|2777.02|2785.79|2778.09|2783.71|2776.01|599
1647579600000|2022-03-18 05:00:00|2784.53|2776.83|2790.94|2783.24|2793.26|2785.56|2784.53|2776.83|924
1647579900000|2022-03-18 05:05:00|2791.09|2783.39|2796.33|2788.63|2800.64|2792.94|2791.03|2783.33|1001
1647580200000|2022-03-18 05:10:00|2796.31|2788.61|2798.3|2790.6|2800.11|2792.41|2794.63|2786.93|850
1647580500000|2022-03-18 05:15:00|2798.29|2790.59|2801.73|2794.03|2803.83|2796.13|2798.07|2790.37|850
1647580800000|2022-03-18 05:20:00|2801.74|2794.04|2799.72|2792.02|2801.82|2794.12|2795.13|2787.43|840
1647581100000|2022-03-18 05:25:00|2799.43|2791.73|2797.06|2789.36|2800.18|2792.48|2796.69|2788.99|774
1647581400000|2022-03-18 05:30:00|2797|2789.3|2795.77|2788.07|2799|2791.3|2794.72|2787.02|795
1647581700000|2022-03-18 05:35:00|2795.76|2788.06|2796.83|2789.13|2799|2791.3|2795.42|2787.72|755
1647582000000|2022-03-18 05:40:00|2796.9|2789.2|2799.27|2791.57|2802.25|2794.55|2796.9|2789.2|712
1647582300000|2022-03-18 05:45:00|2799.28|2791.58|2806.94|2799.24|2806.94|2799.24|2798.33|2790.63|780
1647582600000|2022-03-18 05:50:00|2807|2799.3|2807.7|2800|2812.58|2804.88|2807|2799.3|599
1647582900000|2022-03-18 05:55:00|2808.23|2800.53|2806.77|2799.07|2809.15|2801.45|2805.49|2797.79|618
1647583200000|2022-03-18 06:00:00|2806.72|2799.02|2809.88|2802.18|2812.96|2805.26|2806.64|2798.94|899
1647583500000|2022-03-18 06:05:00|2810.16|2802.46|2811.28|2803.58|2812.57|2804.87|2810.06|2802.36|768
1647583800000|2022-03-18 06:10:00|2811.39|2803.69|2812.41|2804.71|2814.64|2806.94|2810.78|2803.08|757
1647584100000|2022-03-18 06:15:00|2812.44|2804.74|2811|2803.3|2814.29|2806.59|2809.44|2801.74|735
1647584400000|2022-03-18 06:20:00|2810.99|2803.29|2811.52|2803.82|2812.7|2805|2810.14|2802.44|621
1647584700000|2022-03-18 06:25:00|2811.59|2803.89|2809.17|2801.47|2811.95|2804.25|2808.6|2800.9|787
1647585000000|2022-03-18 06:30:00|2808.93|2801.23|2803.7|2796|2811.84|2804.14|2803.26|2795.56|839
1647585300000|2022-03-18 06:35:00|2803.85|2796.15|2803.92|2796.22|2805.65|2797.95|2803.05|2795.35|839
1647585600000|2022-03-18 06:40:00|2803.42|2795.72|2802.15|2794.45|2803.53|2795.83|2801.39|2793.69|732
1647585900000|2022-03-18 06:45:00|2802.16|2794.46|2801.55|2793.85|2802.21|2794.51|2800.18|2792.48|697
1647586200000|2022-03-18 06:50:00|2801.68|2793.98|2802.24|2794.54|2804.2|2796.5|2801.59|2793.89|668
1647586500000|2022-03-18 06:55:00|2802.21|2794.51|2803.38|2795.68|2803.71|2796.01|2801.03|2793.33|629
1647586800000|2022-03-18 07:00:00|2803.36|2795.66|2805.96|2798.26|2806.27|2798.57|2801.95|2794.25|673
1647587100000|2022-03-18 07:05:00|2806|2798.3|2805.07|2797.37|2806.44|2798.74|2804.35|2796.65|573
1647587400000|2022-03-18 07:10:00|2805.06|2797.36|2799.33|2791.63|2805.06|2797.36|2797.21|2789.51|803
1647587700000|2022-03-18 07:15:00|2799.55|2791.85|2798.99|2791.29|2800.44|2792.74|2798.22|2790.52|835
1647588000000|2022-03-18 07:20:00|2799.02|2791.32|2796.9|2789.2|2799.18|2791.48|2795.26|2787.56|819
1647588300000|2022-03-18 07:25:00|2796.88|2789.18|2796.6|2788.9|2800.08|2792.38|2796.41|2788.71|752
1647588600000|2022-03-18 07:30:00|2796.59|2788.89|2803.52|2795.82|2805.21|2797.51|2795.55|2787.85|745
1647588900000|2022-03-18 07:35:00|2803.54|2795.84|2801.91|2794.21|2804.67|2796.97|2801.44|2793.74|703
1647589200000|2022-03-18 07:40:00|2801.84|2794.14|2804.66|2796.96|2805.47|2797.77|2799.85|2792.15|807
1647589500000|2022-03-18 07:45:00|2804.76|2797.06|2800.97|2793.27|2808.09|2800.39|2800.96|2793.26|890
1647589800000|2022-03-18 07:50:00|2800.96|2793.26|2797.31|2789.61|2801.01|2793.31|2796.74|2789.04|880
1647590100000|2022-03-18 07:55:00|2797.33|2789.63|2798.84|2791.14|2799.46|2791.76|2796.38|2788.68|804
1647590400000|2022-03-18 08:00:00|2798.86|2791.16|2796.92|2789.22|2802.41|2794.71|2794.8|2787.1|923
1647590700000|2022-03-18 08:05:00|2797.01|2789.31|2789.63|2781.93|2797.33|2789.63|2788.89|2781.19|874
1647591000000|2022-03-18 08:10:00|2789.61|2781.91|2796.9|2789.2|2797.98|2790.28|2789.59|2781.89|909
1647591300000|2022-03-18 08:15:00|2796.88|2789.18|2801.71|2794.01|2802.48|2794.78|2794.6|2786.9|834
1647591600000|2022-03-18 08:20:00|2801.73|2794.03|2811.41|2803.71|2814.84|2807.14|2801.46|2793.76|965
1647591900000|2022-03-18 08:25:00|2811.29|2803.59|2811.16|2803.46|2812.43|2804.73|2807.17|2799.47|932
1647592200000|2022-03-18 08:30:00|2811.11|2803.41|2807.67|2799.97|2813.67|2805.97|2805.76|2798.06|876
1647592500000|2022-03-18 08:35:00|2807.71|2800.01|2817.37|2809.67|2818.05|2810.35|2807.56|2799.86|887
1647592800000|2022-03-18 08:40:00|2817.48|2809.78|2812.27|2804.57|2817.59|2809.89|2811.48|2803.78|733
1647593100000|2022-03-18 08:45:00|2812.33|2804.63|2811.17|2803.47|2816.1|2808.4|2809.7|2802|871
1647593400000|2022-03-18 08:50:00|2811.18|2803.48|2808.52|2800.82|2811.7|2804|2803.23|2795.53|924
1647593700000|2022-03-18 08:55:00|2808.45|2800.75|2805.27|2797.57|2808.64|2800.94|2802.98|2795.28|884
1647594000000|2022-03-18 09:00:00|2805.34|2797.64|2803.26|2795.56|2806.76|2799.06|2801.66|2793.96|880
1647594300000|2022-03-18 09:05:00|2803.3|2795.6|2808.13|2800.43|2808.68|2800.98|2803.26|2795.56|627
1647594600000|2022-03-18 09:10:00|2807.74|2800.04|2809.5|2801.8|2810.42|2802.72|2805.73|2798.03|794
1647594900000|2022-03-18 09:15:00|2809.34|2801.64|2806.89|2799.19|2809.52|2801.82|2806.61|2798.91|816
1647595200000|2022-03-18 09:20:00|2806.93|2799.23|2805.99|2798.29|2806.93|2799.23|2800.55|2792.85|969
1647595500000|2022-03-18 09:25:00|2806.06|2798.36|2808.44|2800.74|2809.24|2801.54|2805.01|2797.31|941
1647595800000|2022-03-18 09:30:00|2808.45|2800.75|2804.61|2796.91|2810.79|2803.09|2803.96|2796.26|886
1647596100000|2022-03-18 09:35:00|2804.63|2796.93|2802.78|2795.08|2806.15|2798.45|2802.77|2795.07|778
1647596400000|2022-03-18 09:40:00|2802.77|2795.07|2806.45|2798.75|2806.45|2798.75|2800.68|2792.98|811
1647596700000|2022-03-18 09:45:00|2806.33|2798.63|2800.68|2792.98|2808.36|2800.66|2800.55|2792.85|806
1647597000000|2022-03-18 09:50:00|2800.69|2792.99|2799.87|2792.17|2802.42|2794.72|2798.37|2790.67|845
1647597300000|2022-03-18 09:55:00|2799.91|2792.21|2800.64|2792.94|2802.59|2794.89|2798.63|2790.93|866
1647597600000|2022-03-18 10:00:00|2800.58|2792.88|2805.37|2797.67|2805.58|2797.88|2800.17|2792.47|804
1647597900000|2022-03-18 10:05:00|2805.15|2797.45|2804.92|2797.22|2805.88|2798.18|2802.85|2795.15|796
1647598200000|2022-03-18 10:10:00|2804.95|2797.25|2805.15|2797.45|2807.37|2799.67|2804.19|2796.49|749
1647598500000|2022-03-18 10:15:00|2805.16|2797.46|2806.09|2798.39|2807.72|2800.02|2803.92|2796.22|709
1647598800000|2022-03-18 10:20:00|2806.12|2798.42|2807.78|2800.08|2808.89|2801.19|2806.02|2798.32|717
1647599100000|2022-03-18 10:25:00|2807.79|2800.09|2811.97|2804.27|2812.28|2804.58|2806.7|2799|804
1647599400000|2022-03-18 10:30:00|2811.45|2803.75|2810.04|2802.34|2814.11|2806.41|2809.76|2802.06|868
1647599700000|2022-03-18 10:35:00|2810.13|2802.43|2813.65|2805.95|2814.97|2807.27|2808.6|2800.9|838
1647600000000|2022-03-18 10:40:00|2813.81|2806.11|2811.63|2803.93|2813.81|2806.11|2810.7|2803|741
1647600300000|2022-03-18 10:45:00|2811.69|2803.99|2815.16|2807.46|2816.67|2808.97|2809.91|2802.21|633
1647600600000|2022-03-18 10:50:00|2815.15|2807.45|2805.87|2798.17|2815.52|2807.82|2804.83|2797.13|911
1647600900000|2022-03-18 10:55:00|2805.61|2797.91|2800.79|2793.09|2806.04|2798.34|2798.92|2791.22|959
1647601200000|2022-03-18 11:00:00|2800.68|2792.98|2798.33|2790.63|2803.47|2795.77|2797.64|2789.94|932
1647601500000|2022-03-18 11:05:00|2798.3|2790.6|2789.98|2782.28|2798.34|2790.64|2789.03|2781.33|943
1647601800000|2022-03-18 11:10:00|2789.99|2782.29|2797.02|2789.32|2798.3|2790.6|2789.05|2781.35|904
1647602100000|2022-03-18 11:15:00|2796.93|2789.23|2797.2|2789.5|2798.08|2790.38|2794.84|2787.14|799
1647602400000|2022-03-18 11:20:00|2797.18|2789.48|2794.16|2786.46|2798.02|2790.32|2792.91|2785.21|881
1647602700000|2022-03-18 11:25:00|2794.19|2786.49|2789.52|2781.82|2795.08|2787.38|2786.64|2778.94|968
1647603000000|2022-03-18 11:30:00|2789.46|2781.76|2793.66|2785.96|2797.82|2790.12|2786.45|2778.75|995
1647603300000|2022-03-18 11:35:00|2793.6|2785.9|2795.4|2787.7|2797.54|2789.84|2792.7|2785|811
1647603600000|2022-03-18 11:40:00|2795.41|2787.71|2796.32|2788.62|2797.19|2789.49|2794.43|2786.73|684
1647603900000|2022-03-18 11:45:00|2796.45|2788.75|2794.96|2787.26|2797.6|2789.9|2793.92|2786.22|694
1647604200000|2022-03-18 11:50:00|2794.97|2787.27|2798.99|2791.29|2799.88|2792.18|2794.92|2787.22|792
1647604500000|2022-03-18 11:55:00|2798.98|2791.28|2800.55|2792.85|2802.98|2795.28|2797.97|2790.27|824
1647604800000|2022-03-18 12:00:00|2800.48|2792.78|2808.45|2800.75|2808.58|2800.88|2796.47|2788.77|844
1647605100000|2022-03-18 12:05:00|2808.27|2800.57|2810.36|2802.66|2812.25|2804.55|2807.73|2800.03|904
1647605400000|2022-03-18 12:10:00|2810.43|2802.73|2810.27|2802.57|2812.46|2804.76|2809.26|2801.56|856
1647605700000|2022-03-18 12:15:00|2810.31|2802.61|2807.11|2799.41|2810.8|2803.1|2805.25|2797.55|843
1647606000000|2022-03-18 12:20:00|2807.14|2799.44|2807.03|2799.33|2810.7|2803|2805.49|2797.79|815
1647606300000|2022-03-18 12:25:00|2807.02|2799.32|2807.6|2799.9|2809.12|2801.42|2806.56|2798.86|819
1647606600000|2022-03-18 12:30:00|2807.65|2799.95|2811.67|2803.97|2814.11|2806.41|2805|2797.3|865
1647606900000|2022-03-18 12:35:00|2811.66|2803.96|2817.51|2809.81|2820.4|2812.7|2810.93|2803.23|774
1647607200000|2022-03-18 12:40:00|2817.58|2809.88|2822.33|2814.63|2826.76|2819.06|2817.48|2809.78|1024
1647607500000|2022-03-18 12:45:00|2822.25|2814.55|2815.76|2808.06|2824.59|2816.89|2814.1|2806.4|897
1647607800000|2022-03-18 12:50:00|2815.6|2807.9|2809.76|2802.06|2815.6|2807.9|2809.03|2801.33|762
1647608100000|2022-03-18 12:55:00|2809.81|2802.11|2810.32|2802.62|2812.25|2804.55|2807.93|2800.23|723
1647608400000|2022-03-18 13:00:00|2810.44|2802.74|2810.1|2802.4|2813.39|2805.69|2808.94|2801.24|839
1647608700000|2022-03-18 13:05:00|2810.09|2802.39|2808.54|2800.84|2810.3|2802.6|2805.18|2797.48|823
1647609000000|2022-03-18 13:10:00|2808.58|2800.88|2809.76|2802.06|2810.8|2803.1|2806.93|2799.23|755
1647609300000|2022-03-18 13:15:00|2809.73|2802.03|2806.39|2798.69|2810.19|2802.49|2806.04|2798.34|769
1647609600000|2022-03-18 13:20:00|2806.46|2798.76|2801.07|2793.37|2806.58|2798.88|2799.41|2791.71|876
1647609900000|2022-03-18 13:25:00|2800.96|2793.26|2800.72|2793.02|2801.78|2794.08|2796.79|2789.09|932
1647610200000|2022-03-18 13:30:00|2800.89|2793.19|2796.22|2788.52|2802.81|2795.11|2793.78|2786.08|1018
1647610500000|2022-03-18 13:35:00|2796.17|2788.47|2806.76|2799.06|2809.83|2802.13|2795.56|2787.86|1039
1647610800000|2022-03-18 13:40:00|2806.75|2799.05|2809.79|2802.09|2811.4|2803.7|2804.39|2796.69|913
1647611100000|2022-03-18 13:45:00|2809.82|2802.12|2813.56|2805.86|2813.71|2806.01|2808.99|2801.29|881
1647611400000|2022-03-18 13:50:00|2813.87|2806.17|2811.33|2803.63|2815.36|2807.66|2809.85|2802.15|869
1647611700000|2022-03-18 13:55:00|2811.32|2803.62|2816.19|2808.49|2817.62|2809.92|2810.76|2803.06|845
1647612000000|2022-03-18 14:00:00|2816.28|2808.58|2831.65|2823.95|2831.99|2824.29|2814.71|2807.01|1012
1647612300000|2022-03-18 14:05:00|2831.66|2823.96|2833.89|2826.19|2833.89|2826.19|2823.75|2816.05|978
1647612600000|2022-03-18 14:10:00|2833.96|2826.26|2838.27|2830.57|2841.28|2833.58|2832.6|2824.9|988
1647612900000|2022-03-18 14:15:00|2838.29|2830.59|2835.05|2827.35|2839.42|2831.72|2831.43|2823.73|959
1647613200000|2022-03-18 14:20:00|2835.1|2827.4|2832.5|2824.8|2835.57|2827.87|2829.71|2822.01|948
1647613500000|2022-03-18 14:25:00|2832.58|2824.88|2854.78|2847.08|2862.22|2854.52|2831.53|2823.83|993
1647613800000|2022-03-18 14:30:00|2854.8|2847.1|2851.15|2843.45|2859.93|2852.23|2848.52|2840.82|1071
1647614100000|2022-03-18 14:35:00|2851.16|2843.46|2839|2831.3|2853.03|2845.33|2836.28|2828.58|1066
1647614400000|2022-03-18 14:40:00|2839.01|2831.31|2841.62|2833.92|2844.21|2836.51|2837.05|2829.35|984
1647614700000|2022-03-18 14:45:00|2841.6|2833.9|2842.47|2834.77|2846.06|2838.36|2841.12|2833.42|989
1647615000000|2022-03-18 14:50:00|2842.44|2834.74|2845.81|2838.11|2846.19|2838.49|2836.09|2828.39|994
1647615300000|2022-03-18 14:55:00|2845.45|2837.75|2848.4|2840.7|2848.75|2841.05|2843.63|2835.93|986
1647615600000|2022-03-18 15:00:00|2848.39|2840.69|2857.44|2849.74|2858.61|2850.91|2847.98|2840.28|1016
1647615900000|2022-03-18 15:05:00|2857.39|2849.69|2865.37|2857.67|2875.49|2867.79|2855.21|2847.51|1086
1647616200000|2022-03-18 15:10:00|2865.19|2857.49|2868.5|2860.8|2872.54|2864.84|2860.3|2852.6|1034
1647616500000|2022-03-18 15:15:00|2868.45|2860.75|2878.83|2871.13|2879.16|2871.46|2863.31|2855.61|1061
1647616800000|2022-03-18 15:20:00|2879.22|2871.52|2882.94|2875.24|2889.03|2881.33|2876.36|2868.66|970
1647617100000|2022-03-18 15:25:00|2883.4|2875.7|2878.66|2870.96|2884.33|2876.63|2873.9|2866.2|831
1647617400000|2022-03-18 15:30:00|2878.54|2870.84|2880.29|2872.59|2885.48|2877.78|2878.07|2870.37|915
1647617700000|2022-03-18 15:35:00|2880.55|2872.85|2901.47|2893.77|2901.85|2894.15|2880.12|2872.42|905
1647618000000|2022-03-18 15:40:00|2900.45|2892.75|2899.32|2891.62|2902.02|2894.32|2891.61|2883.91|936
1647618300000|2022-03-18 15:45:00|2899.27|2891.57|2889.49|2881.79|2905|2897.3|2885.92|2878.22|1096
1647618600000|2022-03-18 15:50:00|2889.94|2882.24|2896.67|2888.97|2905.67|2897.97|2889.35|2881.65|1040
1647618900000|2022-03-18 15:55:00|2897.13|2889.43|2902.52|2894.82|2904.22|2896.52|2896.08|2888.38|828
1647619200000|2022-03-18 16:00:00|2902.41|2894.71|2906.85|2899.15|2906.95|2899.25|2894.49|2886.79|1031
1647619500000|2022-03-18 16:05:00|2906.99|2899.29|2893.41|2885.71|2909.56|2901.86|2893.15|2885.45|963
1647619800000|2022-03-18 16:10:00|2893.46|2885.76|2891.24|2883.54|2897.01|2889.31|2888.8|2881.1|952
1647620100000|2022-03-18 16:15:00|2891.22|2883.52|2893.97|2886.27|2901.86|2894.16|2890.28|2882.58|827
1647620400000|2022-03-18 16:20:00|2893.2|2885.5|2900.07|2892.37|2902.48|2894.78|2892.26|2884.56|805
1647620700000|2022-03-18 16:25:00|2900|2892.3|2908.1|2900.4|2908.1|2900.4|2899.09|2891.39|720
1647621000000|2022-03-18 16:30:00|2908.18|2900.48|2905.17|2897.47|2913.83|2906.13|2899.85|2892.15|898
1647621300000|2022-03-18 16:35:00|2905.44|2897.74|2905.18|2897.48|2909.68|2901.98|2900.37|2892.67|858
1647621600000|2022-03-18 16:40:00|2905.05|2897.35|2909.24|2901.54|2909.93|2902.23|2904.53|2896.83|664
1647621900000|2022-03-18 16:45:00|2909.49|2901.79|2905.62|2897.92|2912.24|2904.54|2899.47|2891.77|873
1647622200000|2022-03-18 16:50:00|2905.59|2897.89|2921.24|2913.54|2924.79|2917.09|2904.26|2896.56|964
1647622500000|2022-03-18 16:55:00|2921.23|2913.53|2928.62|2920.92|2929.24|2921.54|2918.65|2910.95|952
1647622800000|2022-03-18 17:00:00|2928.56|2920.86|2938.89|2931.19|2939.93|2932.23|2921.11|2913.41|1047
1647623100000|2022-03-18 17:05:00|2938.57|2930.87|2941.9|2934.2|2951.39|2943.69|2937.3|2929.6|967
1647623400000|2022-03-18 17:10:00|2941.81|2934.11|2934.88|2927.18|2942.29|2934.59|2933.43|2925.73|886
1647623700000|2022-03-18 17:15:00|2934.87|2927.17|2940.05|2932.35|2944.96|2937.26|2930.63|2922.93|938
1647624000000|2022-03-18 17:20:00|2939.69|2931.99|2943.29|2935.59|2946.35|2938.65|2939.38|2931.68|704
1647624300000|2022-03-18 17:25:00|2944.19|2936.49|2943.59|2935.89|2947.45|2939.75|2940.69|2932.99|760
1647624600000|2022-03-18 17:30:00|2942.91|2935.21|2944.77|2937.07|2947.68|2939.98|2934.96|2927.26|816
1647624900000|2022-03-18 17:35:00|2944.85|2937.15|2937.95|2930.25|2946.41|2938.71|2937.76|2930.06|824
1647625200000|2022-03-18 17:40:00|2940.28|2932.58|2937|2929.3|2941.4|2933.7|2935.4|2927.7|686
1647625500000|2022-03-18 17:45:00|2936.86|2929.16|2937.29|2929.59|2939.79|2932.09|2933.19|2925.49|900
1647625800000|2022-03-18 17:50:00|2937.12|2929.42|2936.74|2929.04|2939.05|2931.35|2933.83|2926.13|661
1647626100000|2022-03-18 17:55:00|2937.51|2929.81|2939.92|2932.22|2943.84|2936.14|2935.57|2927.87|667
1647626400000|2022-03-18 18:00:00|2939.97|2932.27|2944.09|2936.39|2944.19|2936.49|2934.65|2926.95|972
1647626700000|2022-03-18 18:05:00|2942.67|2934.97|2935.08|2927.38|2944.06|2936.36|2933.47|2925.77|922
1647627000000|2022-03-18 18:10:00|2935.07|2927.37|2938.64|2930.94|2939.83|2932.13|2933.51|2925.81|756
1647627300000|2022-03-18 18:15:00|2938.15|2930.45|2933.92|2926.22|2940.73|2933.03|2933.84|2926.14|806
1647627600000|2022-03-18 18:20:00|2933.9|2926.2|2938.23|2930.53|2938.86|2931.16|2933.9|2926.2|621
1647627900000|2022-03-18 18:25:00|2938.34|2930.64|2934.49|2926.79|2938.66|2930.96|2932.65|2924.95|760
1647628200000|2022-03-18 18:30:00|2934.46|2926.76|2929.9|2922.2|2936.23|2928.53|2928.06|2920.36|830
1647628500000|2022-03-18 18:35:00|2929.91|2922.21|2939.07|2931.37|2942.16|2934.46|2929.42|2921.72|884
1647628800000|2022-03-18 18:40:00|2939.33|2931.63|2939.62|2931.92|2941.45|2933.75|2936.31|2928.61|721
1647629100000|2022-03-18 18:45:00|2939.61|2931.91|2936.17|2928.47|2943.47|2935.77|2935.93|2928.23|666
1647629400000|2022-03-18 18:50:00|2935.93|2928.23|2937.6|2929.9|2940.63|2932.93|2935.79|2928.09|696
1647629700000|2022-03-18 18:55:00|2937.78|2930.08|2937.68|2929.98|2939.72|2932.02|2934.97|2927.27|813
1647630000000|2022-03-18 19:00:00|2937.21|2929.51|2942.73|2935.03|2947.45|2939.75|2936.85|2929.15|894
1647630300000|2022-03-18 19:05:00|2942.72|2935.02|2945.87|2938.17|2946.98|2939.28|2941.22|2933.52|708
1647630600000|2022-03-18 19:10:00|2945.77|2938.07|2940.16|2932.46|2947.48|2939.78|2936.24|2928.54|816
1647630900000|2022-03-18 19:15:00|2939.96|2932.26|2943.64|2935.94|2945|2937.3|2938.64|2930.94|692
1647631200000|2022-03-18 19:20:00|2944.85|2937.15|2937.41|2929.71|2945.08|2937.38|2936.41|2928.71|834
1647631500000|2022-03-18 19:25:00|2937.4|2929.7|2940|2932.3|2941.54|2933.84|2937.26|2929.56|780
1647631800000|2022-03-18 19:30:00|2938.64|2930.94|2947.65|2939.95|2949.91|2942.21|2937.6|2929.9|908
1647632100000|2022-03-18 19:35:00|2947.53|2939.83|2940.79|2933.09|2947.53|2939.83|2940.79|2933.09|843
1647632400000|2022-03-18 19:40:00|2942.98|2935.28|2946.43|2938.73|2947.86|2940.16|2940.76|2933.06|750
1647632700000|2022-03-18 19:45:00|2946.42|2938.72|2946.49|2938.79|2949.4|2941.7|2944.72|2937.02|792
1647633000000|2022-03-18 19:50:00|2946.98|2939.28|2950.76|2943.06|2954.44|2946.74|2945.37|2937.67|975
1647633300000|2022-03-18 19:55:00|2951.42|2943.72|2970.16|2962.46|2972.33|2964.63|2949.26|2941.56|1062
1647633600000|2022-03-18 20:00:00|2970.36|2962.66|2974.93|2967.23|2989.9|2982.2|2969.43|2961.73|1101
1647633900000|2022-03-18 20:05:00|2974.83|2967.13|2967.21|2959.51|2980.17|2972.47|2963.23|2955.53|1056
1647634200000|2022-03-18 20:10:00|2967.22|2959.52|2968.21|2960.51|2971.03|2963.33|2965.8|2958.1|985
1647634500000|2022-03-18 20:15:00|2968.05|2960.35|2970.57|2962.87|2971.69|2963.99|2967.09|2959.39|919
1647634800000|2022-03-18 20:20:00|2970.54|2962.84|2965.49|2957.79|2970.59|2962.89|2962.37|2954.67|938
1647635100000|2022-03-18 20:25:00|2965.67|2957.97|2963.15|2955.45|2968.6|2960.9|2963.15|2955.45|912
1647635400000|2022-03-18 20:30:00|2963.21|2955.51|2961.74|2954.04|2964.24|2956.54|2958.25|2950.55|884
1647635700000|2022-03-18 20:35:00|2961.75|2954.05|2956.92|2949.22|2962.67|2954.97|2956.89|2949.19|801
1647636000000|2022-03-18 20:40:00|2956.91|2949.21|2955.76|2948.06|2961.68|2953.98|2955.57|2947.87|793
1647636300000|2022-03-18 20:45:00|2955.75|2948.05|2960.24|2952.54|2960.83|2953.13|2955.56|2947.86|770
1647636600000|2022-03-18 20:50:00|2960.26|2952.56|2958.06|2950.36|2960.74|2953.04|2956.66|2948.96|783
1647636900000|2022-03-18 20:55:00|2958.03|2950.33|2956.9|2949.2|2959.77|2952.07|2956.83|2949.13|603
1647676800000|2022-03-19 08:00:00|2928.68|2920.98|2931.14|2923.44|2932.1|2924.4|2927.43|2919.73|704
1647677100000|2022-03-19 08:05:00|2931.18|2923.48|2928.8|2921.1|2931.6|2923.9|2927.89|2920.19|600
1647677400000|2022-03-19 08:10:00|2928.81|2921.11|2927.8|2920.1|2930.31|2922.61|2927.73|2920.03|619
1647677700000|2022-03-19 08:15:00|2927.79|2920.09|2932.85|2925.15|2933.17|2925.47|2927.74|2920.04|627
1647678000000|2022-03-19 08:20:00|2932.82|2925.12|2935.48|2927.78|2936.23|2928.53|2932.12|2924.42|728
1647678300000|2022-03-19 08:25:00|2935.49|2927.79|2934.96|2927.26|2936.53|2928.83|2934.78|2927.08|686
1647678600000|2022-03-19 08:30:00|2934.97|2927.27|2933.68|2925.98|2934.97|2927.27|2931.26|2923.56|770
1647678900000|2022-03-19 08:35:00|2933.71|2926.01|2933.64|2925.94|2934.06|2926.36|2932.59|2924.89|682
1647679200000|2022-03-19 08:40:00|2933.68|2925.98|2937.13|2929.43|2937.13|2929.43|2932.79|2925.09|723
1647679500000|2022-03-19 08:45:00|2937.06|2929.36|2938.14|2930.44|2940.32|2932.62|2937.06|2929.36|817
1647679800000|2022-03-19 08:50:00|2938.09|2930.39|2938.38|2930.68|2938.49|2930.79|2936.02|2928.32|562
1647680100000|2022-03-19 08:55:00|2938.46|2930.76|2939.83|2932.13|2940.2|2932.5|2938.24|2930.54|558
1647680400000|2022-03-19 09:00:00|2939.75|2932.05|2940|2932.3|2940.16|2932.46|2937.92|2930.22|623
1647680700000|2022-03-19 09:05:00|2940.01|2932.31|2946.6|2938.9|2947.33|2939.63|2939.58|2931.88|666
1647681000000|2022-03-19 09:10:00|2946.68|2938.98|2947.43|2939.73|2951.13|2943.43|2946.68|2938.98|865
1647681300000|2022-03-19 09:15:00|2947.45|2939.75|2951.5|2943.8|2951.98|2944.28|2944.01|2936.31|866
1647681600000|2022-03-19 09:20:00|2951.53|2943.83|2953.72|2946.02|2953.78|2946.08|2947.98|2940.28|783
1647681900000|2022-03-19 09:25:00|2953.73|2946.03|2953.57|2945.87|2954.03|2946.33|2951.1|2943.4|677
1647682200000|2022-03-19 09:30:00|2953.52|2945.82|2951.29|2943.59|2959.13|2951.43|2951.12|2943.42|791
1647682500000|2022-03-19 09:35:00|2951.3|2943.6|2949.97|2942.27|2952.27|2944.57|2949.87|2942.17|665
1647682800000|2022-03-19 09:40:00|2949.99|2942.29|2951.41|2943.71|2951.42|2943.72|2949.29|2941.59|450
1647683100000|2022-03-19 09:45:00|2951.45|2943.75|2956|2948.3|2957.63|2949.93|2950.53|2942.83|581
1647683400000|2022-03-19 09:50:00|2955.99|2948.29|2949.4|2941.7|2956.46|2948.76|2948.34|2940.64|658
1647683700000|2022-03-19 09:55:00|2949.35|2941.65|2949.59|2941.89|2949.82|2942.12|2946.67|2938.97|820
1647684000000|2022-03-19 10:00:00|2949.58|2941.88|2954.07|2946.37|2955.05|2947.35|2949.56|2941.86|577
1647684300000|2022-03-19 10:05:00|2954.08|2946.38|2956.88|2949.18|2957.56|2949.86|2952.96|2945.26|663
1647684600000|2022-03-19 10:10:00|2956.8|2949.1|2950.09|2942.39|2956.8|2949.1|2949.57|2941.87|675
1647684900000|2022-03-19 10:15:00|2950.06|2942.36|2949.54|2941.84|2950.35|2942.65|2947.81|2940.11|739
1647685200000|2022-03-19 10:20:00|2949.52|2941.82|2948.72|2941.02|2949.6|2941.9|2946.73|2939.03|629
1647685500000|2022-03-19 10:25:00|2948.74|2941.04|2949.5|2941.8|2949.92|2942.22|2948.57|2940.87|472
1647685800000|2022-03-19 10:30:00|2949.54|2941.84|2946.89|2939.19|2949.65|2941.95|2946.88|2939.18|629
1647686100000|2022-03-19 10:35:00|2946.87|2939.17|2943.54|2935.84|2947.71|2940.01|2943.32|2935.62|654
1647686400000|2022-03-19 10:40:00|2943.49|2935.79|2946.15|2938.45|2946.91|2939.21|2942.63|2934.93|767
1647686700000|2022-03-19 10:45:00|2946.56|2938.86|2948.29|2940.59|2948.42|2940.72|2946.03|2938.33|545
1647687000000|2022-03-19 10:50:00|2948.42|2940.72|2944.65|2936.95|2949.36|2941.66|2943.45|2935.75|646
1647687300000|2022-03-19 10:55:00|2944.64|2936.94|2945.03|2937.33|2945.37|2937.67|2943.55|2935.85|572
1647687600000|2022-03-19 11:00:00|2945.11|2937.41|2943.79|2936.09|2945.18|2937.48|2942.23|2934.53|686
1647687900000|2022-03-19 11:05:00|2943.78|2936.08|2950.07|2942.37|2950.32|2942.62|2943.71|2936.01|674
1647688200000|2022-03-19 11:10:00|2950.04|2942.34|2950.31|2942.61|2951.22|2943.52|2949.18|2941.48|545
1647688500000|2022-03-19 11:15:00|2950.3|2942.6|2949.76|2942.06|2951.18|2943.48|2949.49|2941.79|531
1647688800000|2022-03-19 11:20:00|2949.75|2942.05|2950.82|2943.12|2950.84|2943.14|2948.35|2940.65|553
1647689100000|2022-03-19 11:25:00|2950.83|2943.13|2955.8|2948.1|2955.81|2948.11|2950.1|2942.4|619
1647689400000|2022-03-19 11:30:00|2955.78|2948.08|2953.1|2945.4|2955.86|2948.16|2952.81|2945.11|552
1647689700000|2022-03-19 11:35:00|2953.11|2945.41|2953.82|2946.12|2954.25|2946.55|2949.65|2941.95|703
1647690000000|2022-03-19 11:40:00|2954.13|2946.43|2950.45|2942.75|2954.13|2946.43|2949.59|2941.89|621
1647690300000|2022-03-19 11:45:00|2950.71|2943.01|2949.77|2942.07|2950.76|2943.06|2947.39|2939.69|700
1647690600000|2022-03-19 11:50:00|2949.76|2942.06|2948.76|2941.06|2950.07|2942.37|2946.71|2939.01|655
1647690900000|2022-03-19 11:55:00|2948.75|2941.05|2951.08|2943.38|2951.13|2943.43|2947.81|2940.11|510
1647691200000|2022-03-19 12:00:00|2951.07|2943.37|2949.94|2942.24|2951.09|2943.39|2947.82|2940.12|658
1647691500000|2022-03-19 12:05:00|2950.1|2942.4|2948.85|2941.15|2950.15|2942.45|2947.55|2939.85|638
1647691800000|2022-03-19 12:10:00|2948.86|2941.16|2949.61|2941.91|2950.07|2942.37|2948.68|2940.98|650
1647692100000|2022-03-19 12:15:00|2949.65|2941.95|2951.22|2943.52|2951.24|2943.54|2947.61|2939.91|610
1647692400000|2022-03-19 12:20:00|2951.21|2943.51|2953.19|2945.49|2953.28|2945.58|2950.5|2942.8|623
1647692700000|2022-03-19 12:25:00|2953.21|2945.51|2964.72|2957.02|2967.11|2959.41|2952.55|2944.85|809
1647693000000|2022-03-19 12:30:00|2964.52|2956.82|2966.45|2958.75|2968.5|2960.8|2960.27|2952.57|846
1647693300000|2022-03-19 12:35:00|2966.55|2958.85|2963.07|2955.37|2966.64|2958.94|2961.86|2954.16|838
1647693600000|2022-03-19 12:40:00|2963.12|2955.42|2966.88|2959.18|2967.06|2959.36|2962.26|2954.56|750
1647693900000|2022-03-19 12:45:00|2966.89|2959.19|2967.28|2959.58|2967.36|2959.66|2964.72|2957.02|743
1647694200000|2022-03-19 12:50:00|2967.54|2959.84|2974.31|2966.61|2975.07|2967.37|2966.31|2958.61|866
1647694500000|2022-03-19 12:55:00|2974.42|2966.72|2976.47|2968.77|2976.81|2969.11|2971.21|2963.51|805
1647694800000|2022-03-19 13:00:00|2976.5|2968.8|2974.99|2967.29|2980.09|2972.39|2974.23|2966.53|904
1647695100000|2022-03-19 13:05:00|2975.02|2967.32|2972.37|2964.67|2975.02|2967.32|2969.01|2961.31|815
1647695400000|2022-03-19 13:10:00|2972.42|2964.72|2971.98|2964.28|2974.59|2966.89|2971.29|2963.59|841
1647695700000|2022-03-19 13:15:00|2972.07|2964.37|2976.24|2968.54|2977.07|2969.37|2971.79|2964.09|699
1647696000000|2022-03-19 13:20:00|2976.34|2968.64|2978.39|2970.69|2981.8|2974.1|2974.32|2966.62|626
1647696300000|2022-03-19 13:25:00|2978.32|2970.62|2966.64|2958.94|2978.86|2971.16|2966.5|2958.8|842
1647696600000|2022-03-19 13:30:00|2966.59|2958.89|2965.44|2957.74|2969.96|2962.26|2965.32|2957.62|607
1647696900000|2022-03-19 13:35:00|2965.4|2957.7|2953.42|2945.72|2966.34|2958.64|2952|2944.3|923
1647697200000|2022-03-19 13:40:00|2953.3|2945.6|2955.16|2947.46|2957.53|2949.83|2950.74|2943.04|804
1647697500000|2022-03-19 13:45:00|2955.17|2947.47|2959.45|2951.75|2960.33|2952.63|2952.35|2944.65|809
1647697800000|2022-03-19 13:50:00|2959.46|2951.76|2961.67|2953.97|2962.23|2954.53|2957.07|2949.37|713
1647698100000|2022-03-19 13:55:00|2961.7|2954|2954.21|2946.51|2962.1|2954.4|2954.18|2946.48|808
1647698400000|2022-03-19 14:00:00|2954.19|2946.49|2948.13|2940.43|2956.15|2948.45|2948.13|2940.43|893
1647698700000|2022-03-19 14:05:00|2948.1|2940.4|2952.45|2944.75|2953.93|2946.23|2945.94|2938.24|881
1647699000000|2022-03-19 14:10:00|2952.5|2944.8|2955.28|2947.58|2956.79|2949.09|2952.4|2944.7|659
1647699300000|2022-03-19 14:15:00|2955.3|2947.6|2953.22|2945.52|2955.84|2948.14|2952.61|2944.91|659
1647699600000|2022-03-19 14:20:00|2953.26|2945.56|2951.58|2943.88|2954.23|2946.53|2951.1|2943.4|526
1647699900000|2022-03-19 14:25:00|2951.56|2943.86|2957.92|2950.22|2959.03|2951.33|2951.56|2943.86|757
1647700200000|2022-03-19 14:30:00|2957.97|2950.27|2963.51|2955.81|2965.39|2957.69|2957.83|2950.13|830
1647700500000|2022-03-19 14:35:00|2963.37|2955.67|2962.74|2955.04|2965.5|2957.8|2961.58|2953.88|818
1647700800000|2022-03-19 14:40:00|2962.75|2955.05|2963.3|2955.6|2963.51|2955.81|2961.19|2953.49|570
1647701100000|2022-03-19 14:45:00|2963.33|2955.63|2961.67|2953.97|2964.5|2956.8|2960.71|2953.01|655
1647701400000|2022-03-19 14:50:00|2961.66|2953.96|2968.17|2960.47|2969.78|2962.08|2961.52|2953.82|712
1647701700000|2022-03-19 14:55:00|2968.11|2960.41|2967.36|2959.66|2969.15|2961.45|2964.98|2957.28|675
1647702000000|2022-03-19 15:00:00|2967.37|2959.67|2968.61|2960.91|2971.51|2963.81|2966.74|2959.04|833
1647702300000|2022-03-19 15:05:00|2968.62|2960.92|2963.13|2955.43|2968.62|2960.92|2960.67|2952.97|811
1647702600000|2022-03-19 15:10:00|2963.18|2955.48|2960.08|2952.38|2964.66|2956.96|2959.48|2951.78|700
1647702900000|2022-03-19 15:15:00|2960.2|2952.5|2972.21|2964.51|2972.28|2964.58|2959.89|2952.19|972
1647703200000|2022-03-19 15:20:00|2972.24|2964.54|2977.17|2969.47|2977.17|2969.47|2972.24|2964.54|609
1647703500000|2022-03-19 15:25:00|2978.2|2970.5|2974.31|2966.61|2978.75|2971.05|2971.25|2963.55|779
1647703800000|2022-03-19 15:30:00|2974.39|2966.69|2978.19|2970.49|2979.3|2971.6|2974.39|2966.69|901
1647704100000|2022-03-19 15:35:00|2978.16|2970.46|2971.22|2963.52|2981.62|2973.92|2965.31|2957.61|939
1647704400000|2022-03-19 15:40:00|2971.2|2963.5|2977.98|2970.28|2979.03|2971.33|2970.03|2962.33|808
1647704700000|2022-03-19 15:45:00|2977.88|2970.18|2978.28|2970.58|2979.11|2971.41|2973.15|2965.45|754
1647705000000|2022-03-19 15:50:00|2978.29|2970.59|2976.05|2968.35|2978.96|2971.26|2975.79|2968.09|753
1647705300000|2022-03-19 15:55:00|2976.04|2968.34|2973.7|2966|2976.08|2968.38|2969.97|2962.27|790
1647705600000|2022-03-19 16:00:00|2973.72|2966.02|2970.88|2963.18|2975.28|2967.58|2968.75|2961.05|982
1647705900000|2022-03-19 16:05:00|2970.78|2963.08|2966.28|2958.58|2970.86|2963.16|2965.33|2957.63|814
1647706200000|2022-03-19 16:10:00|2966.27|2958.57|2970.74|2963.04|2970.82|2963.12|2962.13|2954.43|888
1647706500000|2022-03-19 16:15:00|2970.76|2963.06|2970.45|2962.75|2972.1|2964.4|2967.63|2959.93|722
1647706800000|2022-03-19 16:20:00|2970.48|2962.78|2972.92|2965.22|2976.45|2968.75|2969.25|2961.55|826
1647707100000|2022-03-19 16:25:00|2972.87|2965.17|2978.1|2970.4|2978.11|2970.41|2972.85|2965.15|713
1647707400000|2022-03-19 16:30:00|2978.12|2970.42|2977.27|2969.57|2980.21|2972.51|2972.14|2964.44|855
1647707700000|2022-03-19 16:35:00|2977.22|2969.52|2979.64|2971.94|2987.97|2980.27|2975.82|2968.12|901
1647708000000|2022-03-19 16:40:00|2979.21|2971.51|2987|2979.3|2989.1|2981.4|2974.64|2966.94|984
1647708300000|2022-03-19 16:45:00|2986.85|2979.15|2983.64|2975.94|2989.43|2981.73|2981|2973.3|903
1647708600000|2022-03-19 16:50:00|2983.65|2975.95|2983.05|2975.35|2985.54|2977.84|2981.7|2974|878
1647708900000|2022-03-19 16:55:00|2983.01|2975.31|2978.68|2970.98|2983.06|2975.36|2977.25|2969.55|942
1647709200000|2022-03-19 17:00:00|2978.65|2970.95|2974.2|2966.5|2981.74|2974.04|2973.19|2965.49|996
1647709500000|2022-03-19 17:05:00|2974.18|2966.48|2969.42|2961.72|2974.95|2967.25|2968.57|2960.87|997
1647709800000|2022-03-19 17:10:00|2969.4|2961.7|2966.97|2959.27|2970.49|2962.79|2964.25|2956.55|895
1647710100000|2022-03-19 17:15:00|2966.96|2959.26|2964.86|2957.16|2967.97|2960.27|2964.41|2956.71|827
1647710400000|2022-03-19 17:20:00|2964.83|2957.13|2969.81|2962.11|2970.4|2962.7|2964.64|2956.94|751
1647710700000|2022-03-19 17:25:00|2969.8|2962.1|2962.01|2954.31|2970.01|2962.31|2962.01|2954.31|723
1647711000000|2022-03-19 17:30:00|2961.95|2954.25|2963.33|2955.63|2963.73|2956.03|2955.28|2947.58|881
1647711300000|2022-03-19 17:35:00|2963.41|2955.71|2959.14|2951.44|2964.14|2956.44|2958.36|2950.66|920
1647711600000|2022-03-19 17:40:00|2959.16|2951.46|2960.61|2952.91|2960.62|2952.92|2957.08|2949.38|791
1647711900000|2022-03-19 17:45:00|2960.63|2952.93|2961.37|2953.67|2965.11|2957.41|2960.5|2952.8|872
1647712200000|2022-03-19 17:50:00|2961.38|2953.68|2961.38|2953.68|2962.78|2955.08|2958.64|2950.94|905
1647712500000|2022-03-19 17:55:00|2961.41|2953.71|2962.48|2954.78|2963.74|2956.04|2961.29|2953.59|779
1647712800000|2022-03-19 18:00:00|2962.49|2954.79|2957.48|2949.78|2962.49|2954.79|2955.72|2948.02|838
1647713100000|2022-03-19 18:05:00|2957.44|2949.74|2955.98|2948.28|2958.74|2951.04|2953.12|2945.42|893
1647713400000|2022-03-19 18:10:00|2956.01|2948.31|2959.58|2951.88|2960.21|2952.51|2955.78|2948.08|664
1647713700000|2022-03-19 18:15:00|2959.57|2951.87|2960.16|2952.46|2962.21|2954.51|2959.56|2951.86|607
1647714000000|2022-03-19 18:20:00|2960.14|2952.44|2953.32|2945.62|2960.57|2952.87|2953|2945.3|745
1647714300000|2022-03-19 18:25:00|2953.3|2945.6|2951.71|2944.01|2954.58|2946.88|2950.65|2942.95|782
1647714600000|2022-03-19 18:30:00|2951.68|2943.98|2956.33|2948.63|2956.36|2948.66|2951.68|2943.98|872
1647714900000|2022-03-19 18:35:00|2956.25|2948.55|2955.99|2948.29|2958.58|2950.88|2954.6|2946.9|791
1647715200000|2022-03-19 18:40:00|2956|2948.3|2955.51|2947.81|2957.09|2949.39|2955.08|2947.38|683
1647715500000|2022-03-19 18:45:00|2955.5|2947.8|2958.21|2950.51|2959.91|2952.21|2955.35|2947.65|794
1647715800000|2022-03-19 18:50:00|2958.19|2950.49|2960.19|2952.49|2961.78|2954.08|2958.08|2950.38|814
1647716100000|2022-03-19 18:55:00|2960.18|2952.48|2961.71|2954.01|2963.22|2955.52|2959.21|2951.51|841
1647716400000|2022-03-19 19:00:00|2961.62|2953.92|2957.46|2949.76|2962.78|2955.08|2955.81|2948.11|772
1647716700000|2022-03-19 19:05:00|2957.48|2949.78|2956.35|2948.65|2957.89|2950.19|2952.99|2945.29|832
1647717000000|2022-03-19 19:10:00|2956.5|2948.8|2956.01|2948.31|2956.76|2949.06|2952.41|2944.71|820
1647717300000|2022-03-19 19:15:00|2956.04|2948.34|2955.46|2947.76|2958|2950.3|2955.02|2947.32|686
1647717600000|2022-03-19 19:20:00|2955.47|2947.77|2955.46|2947.76|2956.08|2948.38|2954.06|2946.36|730
1647717900000|2022-03-19 19:25:00|2955.47|2947.77|2954.24|2946.54|2957.5|2949.8|2954.22|2946.52|752
1647718200000|2022-03-19 19:30:00|2954.39|2946.69|2953.09|2945.39|2954.72|2947.02|2952.04|2944.34|744
1647718500000|2022-03-19 19:35:00|2953.14|2945.44|2957.11|2949.41|2957.17|2949.47|2952.63|2944.93|788
1647718800000|2022-03-19 19:40:00|2957.09|2949.39|2955.32|2947.62|2960.57|2952.87|2955.32|2947.62|800
1647719100000|2022-03-19 19:45:00|2955.31|2947.61|2953.84|2946.14|2958.73|2951.03|2953.37|2945.67|828
1647719400000|2022-03-19 19:50:00|2953.91|2946.21|2957.21|2949.51|2957.59|2949.89|2953.38|2945.68|847
1647719700000|2022-03-19 19:55:00|2957.2|2949.5|2954.82|2947.12|2958.45|2950.75|2954.26|2946.56|778
1647720000000|2022-03-19 20:00:00|2954.75|2947.05|2947.91|2940.21|2957.95|2950.25|2946.87|2939.17|884
1647720300000|2022-03-19 20:05:00|2947.83|2940.13|2947.86|2940.16|2948.81|2941.11|2946.46|2938.76|785
1647720600000|2022-03-19 20:10:00|2947.89|2940.19|2948.62|2940.92|2949.18|2941.48|2946.68|2938.98|757
1647720900000|2022-03-19 20:15:00|2948.63|2940.93|2952.43|2944.73|2953.15|2945.45|2947.33|2939.63|809
1647721200000|2022-03-19 20:20:00|2952.42|2944.72|2953.49|2945.79|2953.91|2946.21|2952.38|2944.68|564
1647721500000|2022-03-19 20:25:00|2953.48|2945.78|2953.05|2945.35|2954.3|2946.6|2952.93|2945.23|671
1647721800000|2022-03-19 20:30:00|2953|2945.3|2954|2946.3|2955.24|2947.54|2951.73|2944.03|676
1647722100000|2022-03-19 20:35:00|2954.01|2946.31|2963.34|2955.64|2965.5|2957.8|2953.96|2946.26|747
1647722400000|2022-03-19 20:40:00|2963.27|2955.57|2961.87|2954.17|2970.87|2963.17|2960.96|2953.26|944
1647722700000|2022-03-19 20:45:00|2961.93|2954.23|2965.91|2958.21|2966.78|2959.08|2959.4|2951.7|855
1647723000000|2022-03-19 20:50:00|2965.87|2958.17|2965.89|2958.19|2966.08|2958.38|2963.05|2955.35|775
1647723300000|2022-03-19 20:55:00|2965.92|2958.22|2958.29|2950.59|2966.05|2958.35|2958.27|2950.57|835
1647723600000|2022-03-19 21:00:00|2958.28|2950.58|2960.13|2952.43|2961.02|2953.32|2958.16|2950.46|811
1647723900000|2022-03-19 21:05:00|2960.08|2952.38|2962.12|2954.42|2962.55|2954.85|2960.03|2952.33|812
1647724200000|2022-03-19 21:10:00|2962.1|2954.4|2958.7|2951|2962.22|2954.52|2957.51|2949.81|875
1647724500000|2022-03-19 21:15:00|2958.6|2950.9|2960.76|2953.06|2960.96|2953.26|2958.38|2950.68|739
1647724800000|2022-03-19 21:20:00|2960.77|2953.07|2963.65|2955.95|2964.13|2956.43|2960.37|2952.67|764
1647725100000|2022-03-19 21:25:00|2963.73|2956.03|2967.3|2959.6|2967.46|2959.76|2963.56|2955.86|778
1647725400000|2022-03-19 21:30:00|2967.34|2959.64|2965.79|2958.09|2967.69|2959.99|2965.27|2957.57|757
1647725700000|2022-03-19 21:35:00|2965.78|2958.08|2966.76|2959.06|2967.45|2959.75|2965.73|2958.03|765
1647726000000|2022-03-19 21:40:00|2966.77|2959.07|2963.48|2955.78|2966.82|2959.12|2963.39|2955.69|867
1647726300000|2022-03-19 21:45:00|2963.62|2955.92|2963.56|2955.86|2964.24|2956.54|2963.11|2955.41|921
1647726600000|2022-03-19 21:50:00|2963.51|2955.81|2959.79|2952.09|2964.3|2956.6|2959.79|2952.09|954
1647726900000|2022-03-19 21:55:00|2959.78|2952.08|2954.04|2946.34|2959.81|2952.11|2953.19|2945.49|965
1647727200000|2022-03-19 22:00:00|2954.06|2946.36|2947.28|2939.58|2954.13|2946.43|2946.05|2938.35|1006
1647727500000|2022-03-19 22:05:00|2947.3|2939.6|2932.81|2925.11|2948.65|2940.95|2931.65|2923.95|1026
1647727800000|2022-03-19 22:10:00|2932.82|2925.12|2929.72|2922.02|2938.01|2930.31|2929.31|2921.61|1026
1647728100000|2022-03-19 22:15:00|2929.73|2922.03|2919.41|2911.71|2931.32|2923.62|2899.23|2891.53|1073
1647728400000|2022-03-19 22:20:00|2919.43|2911.73|2917.04|2909.34|2920.51|2912.81|2910.62|2902.92|958
1647728700000|2022-03-19 22:25:00|2917.03|2909.33|2924.82|2917.12|2925.17|2917.47|2917.03|2909.33|810
1647729000000|2022-03-19 22:30:00|2924.83|2917.13|2918.72|2911.02|2927.05|2919.35|2916.57|2908.87|839
1647729300000|2022-03-19 22:35:00|2918.6|2910.9|2920.83|2913.13|2922.45|2914.75|2918.04|2910.34|747
1647729600000|2022-03-19 22:40:00|2920.85|2913.15|2926.26|2918.56|2927.63|2919.93|2912.47|2904.77|866
1647729900000|2022-03-19 22:45:00|2926.37|2918.67|2926.77|2919.07|2931.13|2923.43|2920.1|2912.4|899
1647730200000|2022-03-19 22:50:00|2926.73|2919.03|2936.33|2928.63|2937.09|2929.39|2926.73|2919.03|830
1647730500000|2022-03-19 22:55:00|2936.37|2928.67|2940.12|2932.42|2942.04|2934.34|2936.35|2928.65|819
1647730800000|2022-03-19 23:00:00|2940.19|2932.49|2937.93|2930.23|2940.19|2932.49|2935.93|2928.23|717
1647731100000|2022-03-19 23:05:00|2938.02|2930.32|2944.48|2936.78|2946.55|2938.85|2937.64|2929.94|850
1647731400000|2022-03-19 23:10:00|2944.47|2936.77|2952.21|2944.51|2952.21|2944.51|2941.62|2933.92|824
1647731700000|2022-03-19 23:15:00|2952.2|2944.5|2954.37|2946.67|2954.62|2946.92|2948.39|2940.69|738
1647732000000|2022-03-19 23:20:00|2954.43|2946.73|2957.87|2950.17|2959.44|2951.74|2954.38|2946.68|725
1647732300000|2022-03-19 23:25:00|2957.89|2950.19|2956.92|2949.22|2958.05|2950.35|2954.6|2946.9|741
1647732600000|2022-03-19 23:30:00|2956.93|2949.23|2952.36|2944.66|2956.96|2949.26|2952.35|2944.65|715
1647732900000|2022-03-19 23:35:00|2952.35|2944.65|2952.22|2944.52|2955.41|2947.71|2944.07|2936.37|946
1647733200000|2022-03-19 23:40:00|2952.19|2944.49|2949.18|2941.48|2956.01|2948.31|2949.15|2941.45|822
1647733500000|2022-03-19 23:45:00|2949.17|2941.47|2947.92|2940.22|2951.7|2944|2947.22|2939.52|766
1647733800000|2022-03-19 23:50:00|2947.89|2940.19|2950.19|2942.49|2951.8|2944.1|2947.2|2939.5|810
1647734100000|2022-03-19 23:55:00|2950.14|2942.44|2955.14|2947.44|2956.68|2948.98|2950.14|2942.44|836
1647734400000|2022-03-20 00:00:00|2955.08|2947.38|2962.08|2954.38|2963.18|2955.48|2954.36|2946.66|870
1647734700000|2022-03-20 00:05:00|2962.21|2954.51|2960.96|2953.26|2968.89|2961.19|2959.51|2951.81|944
1647735000000|2022-03-20 00:10:00|2960.98|2953.28|2963.16|2955.46|2963.18|2955.48|2957.97|2950.27|789
1647735300000|2022-03-20 00:15:00|2963.2|2955.5|2962.25|2954.55|2963.34|2955.64|2958.25|2950.55|794
1647735600000|2022-03-20 00:20:00|2962.17|2954.47|2956.68|2948.98|2962.17|2954.47|2956.68|2948.98|573
1647735900000|2022-03-20 00:25:00|2956.69|2948.99|2953.48|2945.78|2957.33|2949.63|2952.33|2944.63|828
1647736200000|2022-03-20 00:30:00|2953.5|2945.8|2939.1|2931.4|2954.1|2946.4|2939.1|2931.4|865
1647736500000|2022-03-20 00:35:00|2938.92|2931.22|2946.64|2938.94|2950.94|2943.24|2938.3|2930.6|895
1647736800000|2022-03-20 00:40:00|2946.73|2939.03|2948.32|2940.62|2949.91|2942.21|2946.73|2939.03|656
1647737100000|2022-03-20 00:45:00|2948.31|2940.61|2949.13|2941.43|2949.21|2941.51|2944.73|2937.03|815
1647737400000|2022-03-20 00:50:00|2949.2|2941.5|2946.58|2938.88|2949.45|2941.75|2944.52|2936.82|792
1647737700000|2022-03-20 00:55:00|2946.57|2938.87|2944.49|2936.79|2947.47|2939.77|2942.52|2934.82|835
1647738000000|2022-03-20 01:00:00|2944.48|2936.78|2942.27|2934.57|2946.84|2939.14|2942.27|2934.57|758
1647738300000|2022-03-20 01:05:00|2942.29|2934.59|2942.07|2934.37|2943.99|2936.29|2941.88|2934.18|601
1647738600000|2022-03-20 01:10:00|2942.02|2934.32|2934.33|2926.63|2942.03|2934.33|2933.25|2925.55|806
1647738900000|2022-03-20 01:15:00|2934.3|2926.6|2929.59|2921.89|2936.69|2928.99|2926.21|2918.51|977
1647739200000|2022-03-20 01:20:00|2929.64|2921.94|2919.12|2911.42|2930.26|2922.56|2918.51|2910.81|956
1647739500000|2022-03-20 01:25:00|2919.11|2911.41|2920.95|2913.25|2929.97|2922.27|2918.95|2911.25|915
1647739800000|2022-03-20 01:30:00|2920.88|2913.18|2914.1|2906.4|2923.42|2915.72|2913.35|2905.65|873
1647740100000|2022-03-20 01:35:00|2914.14|2906.44|2915.17|2907.47|2918.06|2910.36|2913.99|2906.29|838
1647740400000|2022-03-20 01:40:00|2915.23|2907.53|2925.8|2918.1|2926.77|2919.07|2912.82|2905.12|867
1647740700000|2022-03-20 01:45:00|2925.77|2918.07|2930.19|2922.49|2933.81|2926.11|2925.77|2918.07|912
1647741000000|2022-03-20 01:50:00|2930.22|2922.52|2929.51|2921.81|2930.48|2922.78|2927.47|2919.77|839
1647741300000|2022-03-20 01:55:00|2929.54|2921.84|2933.47|2925.77|2933.67|2925.97|2928.32|2920.62|802
1647741600000|2022-03-20 02:00:00|2933.32|2925.62|2930.23|2922.53|2933.34|2925.64|2929.66|2921.96|783
1647741900000|2022-03-20 02:05:00|2930.26|2922.56|2935.4|2927.7|2935.6|2927.9|2930.06|2922.36|823
1647742200000|2022-03-20 02:10:00|2935.41|2927.71|2935.91|2928.21|2937.09|2929.39|2935.01|2927.31|607
1647742500000|2022-03-20 02:15:00|2935.94|2928.24|2937.79|2930.09|2937.85|2930.15|2933.36|2925.66|793
1647742800000|2022-03-20 02:20:00|2937.73|2930.03|2934.92|2927.22|2937.8|2930.1|2933.94|2926.24|782
1647743100000|2022-03-20 02:25:00|2935.12|2927.42|2925.82|2918.12|2935.25|2927.55|2925.08|2917.38|905
1647743400000|2022-03-20 02:30:00|2925.85|2918.15|2924.18|2916.48|2926.23|2918.53|2923.47|2915.77|783
1647743700000|2022-03-20 02:35:00|2924.21|2916.51|2919.95|2912.25|2925.51|2917.81|2918.82|2911.12|813
1647744000000|2022-03-20 02:40:00|2920.01|2912.31|2923.12|2915.42|2924.25|2916.55|2919.88|2912.18|826
1647744300000|2022-03-20 02:45:00|2923.15|2915.45|2922.54|2914.84|2926.01|2918.31|2922.54|2914.84|666
1647744600000|2022-03-20 02:50:00|2922.53|2914.83|2920.43|2912.73|2923.03|2915.33|2920.17|2912.47|785
1647744900000|2022-03-20 02:55:00|2920.46|2912.76|2924.19|2916.49|2924.26|2916.56|2920.42|2912.72|760
1647745200000|2022-03-20 03:00:00|2924.22|2916.52|2928.8|2921.1|2929.04|2921.34|2924.02|2916.32|581
1647745500000|2022-03-20 03:05:00|2928.81|2921.11|2931.43|2923.73|2931.89|2924.19|2928.74|2921.04|651
1647745800000|2022-03-20 03:10:00|2931.33|2923.63|2927.1|2919.4|2932.36|2924.66|2925.94|2918.24|685
1647746100000|2022-03-20 03:15:00|2927.08|2919.38|2930.96|2923.26|2931.55|2923.85|2927|2919.3|513
1647746400000|2022-03-20 03:20:00|2930.97|2923.27|2935.04|2927.34|2935.92|2928.22|2930.96|2923.26|567
1647746700000|2022-03-20 03:25:00|2935.05|2927.35|2935.24|2927.54|2935.31|2927.61|2932.65|2924.95|608
1647747000000|2022-03-20 03:30:00|2935.32|2927.62|2939.56|2931.86|2940.42|2932.72|2935.24|2927.54|723
1647747300000|2022-03-20 03:35:00|2939.49|2931.79|2937.69|2929.99|2939.88|2932.18|2937.05|2929.35|592
1647747600000|2022-03-20 03:40:00|2937.74|2930.04|2939.08|2931.38|2939.62|2931.92|2937.69|2929.99|555
1647747900000|2022-03-20 03:45:00|2939.11|2931.41|2941.15|2933.45|2941.15|2933.45|2937.9|2930.2|461
1647748200000|2022-03-20 03:50:00|2941.11|2933.41|2939.62|2931.92|2941.82|2934.12|2939.59|2931.89|417
1647748500000|2022-03-20 03:55:00|2939.6|2931.9|2938.32|2930.62|2939.79|2932.09|2935.3|2927.6|671
1647748800000|2022-03-20 04:00:00|2938.33|2930.63|2933.91|2926.21|2939.98|2932.28|2932.7|2925|702
1647749100000|2022-03-20 04:05:00|2933.9|2926.2|2935.39|2927.69|2935.57|2927.87|2930.57|2922.87|719
1647749400000|2022-03-20 04:10:00|2935.38|2927.68|2931.48|2923.78|2935.51|2927.81|2931.12|2923.42|641
1647749700000|2022-03-20 04:15:00|2931.49|2923.79|2930.21|2922.51|2931.49|2923.79|2927.41|2919.71|602
1647750000000|2022-03-20 04:20:00|2930.23|2922.53|2934.3|2926.6|2934.32|2926.62|2930.21|2922.51|540
1647750300000|2022-03-20 04:25:00|2934.15|2926.45|2929.95|2922.25|2935.84|2928.14|2929.9|2922.2|672
1647750600000|2022-03-20 04:30:00|2929.94|2922.24|2931.35|2923.65|2931.83|2924.13|2925.15|2917.45|718
1647750900000|2022-03-20 04:35:00|2931.28|2923.58|2932.14|2924.44|2932.41|2924.71|2930.48|2922.78|665
1647751200000|2022-03-20 04:40:00|2932.12|2924.42|2931.82|2924.12|2932.98|2925.28|2931.1|2923.4|453
1647751500000|2022-03-20 04:45:00|2931.83|2924.13|2927.38|2919.68|2932.04|2924.34|2927.32|2919.62|432
1647751800000|2022-03-20 04:50:00|2927.4|2919.7|2927.22|2919.52|2928.25|2920.55|2925.71|2918.01|475
1647752100000|2022-03-20 04:55:00|2927.24|2919.54|2924.04|2916.34|2927.25|2919.55|2923.13|2915.43|752
1647752400000|2022-03-20 05:00:00|2924.03|2916.33|2926.06|2918.36|2926.09|2918.39|2920.6|2912.9|535
1647752700000|2022-03-20 05:05:00|2926.11|2918.41|2929.84|2922.14|2929.88|2922.18|2926.11|2918.41|482
1647753000000|2022-03-20 05:10:00|2929.85|2922.15|2935.83|2928.13|2936.23|2928.53|2929.41|2921.71|658
1647753300000|2022-03-20 05:15:00|2935.79|2928.09|2935.09|2927.39|2936.34|2928.64|2932.96|2925.26|814
1647753600000|2022-03-20 05:20:00|2935.1|2927.4|2934.16|2926.46|2935.43|2927.73|2932.28|2924.58|713
1647753900000|2022-03-20 05:25:00|2934.21|2926.51|2930.64|2922.94|2934.22|2926.52|2930.64|2922.94|689
1647754200000|2022-03-20 05:30:00|2930.63|2922.93|2931.3|2923.6|2932.08|2924.38|2925.29|2917.59|767
1647754500000|2022-03-20 05:35:00|2931.31|2923.61|2931.39|2923.69|2932.01|2924.31|2930.12|2922.42|626
1647754800000|2022-03-20 05:40:00|2931.45|2923.75|2931.42|2923.72|2932.9|2925.2|2931.25|2923.55|555
1647755100000|2022-03-20 05:45:00|2931.46|2923.76|2929.19|2921.49|2931.59|2923.89|2927.94|2920.24|695
1647755400000|2022-03-20 05:50:00|2929.23|2921.53|2934.19|2926.49|2934.55|2926.85|2929.11|2921.41|554
1647755700000|2022-03-20 05:55:00|2934.15|2926.45|2934.57|2926.87|2936.08|2928.38|2934.05|2926.35|512
1647756000000|2022-03-20 06:00:00|2934.56|2926.86|2931.59|2923.89|2934.59|2926.89|2931.39|2923.69|618
1647756300000|2022-03-20 06:05:00|2931.57|2923.87|2932.54|2924.84|2932.57|2924.87|2930.89|2923.19|490
1647756600000|2022-03-20 06:10:00|2932.7|2925|2934.88|2927.18|2934.99|2927.29|2932.37|2924.67|526
1647756900000|2022-03-20 06:15:00|2934.89|2927.19|2937.53|2929.83|2937.66|2929.96|2934.34|2926.64|582
1647757200000|2022-03-20 06:20:00|2937.57|2929.87|2937.9|2930.2|2938.04|2930.34|2937.22|2929.52|388
1647757500000|2022-03-20 06:25:00|2937.93|2930.23|2938.62|2930.92|2938.91|2931.21|2937.3|2929.6|562
1647757800000|2022-03-20 06:30:00|2938.61|2930.91|2934.97|2927.27|2938.62|2930.92|2932.74|2925.04|636
1647758100000|2022-03-20 06:35:00|2934.99|2927.29|2932.78|2925.08|2935.13|2927.43|2932.64|2924.94|435
1647758400000|2022-03-20 06:40:00|2932.75|2925.05|2932.8|2925.1|2935.57|2927.87|2931.92|2924.22|445
1647758700000|2022-03-20 06:45:00|2932.79|2925.09|2932.14|2924.44|2932.92|2925.22|2929.32|2921.62|517
1647759000000|2022-03-20 06:50:00|2932.17|2924.47|2929.55|2921.85|2932.17|2924.47|2928.77|2921.07|625
1647759300000|2022-03-20 06:55:00|2929.6|2921.9|2928.31|2920.61|2930.1|2922.4|2928.15|2920.45|457
1647759600000|2022-03-20 07:00:00|2928.33|2920.63|2930.3|2922.6|2930.39|2922.69|2927.32|2919.62|560
1647759900000|2022-03-20 07:05:00|2930.29|2922.59|2930.4|2922.7|2931.05|2923.35|2929.74|2922.04|368
1647760200000|2022-03-20 07:10:00|2930.46|2922.76|2926.85|2919.15|2932.11|2924.41|2926.61|2918.91|437
1647760500000|2022-03-20 07:15:00|2926.86|2919.16|2927.2|2919.5|2929.25|2921.55|2926.82|2919.12|401
1647760800000|2022-03-20 07:20:00|2927.21|2919.51|2928.88|2921.18|2929.84|2922.14|2926.31|2918.61|535
1647761100000|2022-03-20 07:25:00|2928.86|2921.16|2927.39|2919.69|2928.97|2921.27|2927.2|2919.5|575
1647761400000|2022-03-20 07:30:00|2927.33|2919.63|2928.55|2920.85|2929.31|2921.61|2927.14|2919.44|634
1647761700000|2022-03-20 07:35:00|2928.5|2920.8|2929.69|2921.99|2929.69|2921.99|2926.44|2918.74|655
1647762000000|2022-03-20 07:40:00|2929.7|2922|2925.72|2918.02|2930.61|2922.91|2925.72|2918.02|654
1647762300000|2022-03-20 07:45:00|2925.92|2918.22|2922.3|2914.6|2926.71|2919.01|2922.24|2914.54|708
1647762600000|2022-03-20 07:50:00|2922.25|2914.55|2926.95|2919.25|2928.47|2920.77|2922.2|2914.5|638
1647762900000|2022-03-20 07:55:00|2926.99|2919.29|2929.86|2922.16|2930.19|2922.49|2926.47|2918.77|582
1647763200000|2022-03-20 08:00:00|2929.87|2922.17|2930.43|2922.73|2930.77|2923.07|2925.12|2917.42|568
1647763500000|2022-03-20 08:05:00|2930.44|2922.74|2929.3|2921.6|2930.63|2922.93|2926.82|2919.12|555
1647763800000|2022-03-20 08:10:00|2929.32|2921.62|2931.51|2923.81|2932.73|2925.03|2929.21|2921.51|444
1647764100000|2022-03-20 08:15:00|2931.55|2923.85|2933.97|2926.27|2935.05|2927.35|2931.55|2923.85|447
1647764400000|2022-03-20 08:20:00|2933.96|2926.26|2933.7|2926|2934.07|2926.37|2932.52|2924.82|438
1647764700000|2022-03-20 08:25:00|2933.67|2925.97|2931.76|2924.06|2934.46|2926.76|2931.53|2923.83|408
1647765000000|2022-03-20 08:30:00|2931.73|2924.03|2934.74|2927.04|2935.11|2927.41|2931.5|2923.8|438
1647765300000|2022-03-20 08:35:00|2934.73|2927.03|2933.57|2925.87|2935.52|2927.82|2933.37|2925.67|340
1647765600000|2022-03-20 08:40:00|2933.66|2925.96|2931.35|2923.65|2933.8|2926.1|2930.65|2922.95|525
1647765900000|2022-03-20 08:45:00|2931.33|2923.63|2932.99|2925.29|2933.26|2925.56|2930.23|2922.53|486
1647766200000|2022-03-20 08:50:00|2933|2925.3|2930.59|2922.89|2933.38|2925.68|2929.85|2922.15|513
1647766500000|2022-03-20 08:55:00|2930.47|2922.77|2930.34|2922.64|2931.45|2923.75|2930.26|2922.56|526
1647766800000|2022-03-20 09:00:00|2930.33|2922.63|2929.31|2921.61|2931.87|2924.17|2929.31|2921.61|588
1647767100000|2022-03-20 09:05:00|2929.41|2921.71|2928.4|2920.7|2929.51|2921.81|2926.69|2918.99|554
1647767400000|2022-03-20 09:10:00|2928.37|2920.67|2927.09|2919.39|2928.62|2920.92|2926.76|2919.06|398
1647767700000|2022-03-20 09:15:00|2927.02|2919.32|2923.62|2915.92|2927.43|2919.73|2922.59|2914.89|679
1647768000000|2022-03-20 09:20:00|2923.77|2916.07|2922.79|2915.09|2925.26|2917.56|2922.53|2914.83|674
1647768300000|2022-03-20 09:25:00|2922.74|2915.04|2912.69|2904.99|2923.07|2915.37|2912.68|2904.98|907
1647768600000|2022-03-20 09:30:00|2912.71|2905.01|2918.27|2910.57|2919.71|2912.01|2902.17|2894.47|959
1647768900000|2022-03-20 09:35:00|2918.29|2910.59|2923.49|2915.79|2923.49|2915.79|2916.51|2908.81|741
1647769200000|2022-03-20 09:40:00|2923.5|2915.8|2922.29|2914.59|2923.77|2916.07|2919.69|2911.99|614
1647769500000|2022-03-20 09:45:00|2922.27|2914.57|2918.07|2910.37|2923.96|2916.26|2915.88|2908.18|745
1647769800000|2022-03-20 09:50:00|2918.17|2910.47|2920.75|2913.05|2920.75|2913.05|2916.34|2908.64|748
1647770100000|2022-03-20 09:55:00|2920.71|2913.01|2924.51|2916.81|2925.82|2918.12|2920.6|2912.9|635
1647770400000|2022-03-20 10:00:00|2924.54|2916.84|2921.16|2913.46|2924.55|2916.85|2917.22|2909.52|705
1647770700000|2022-03-20 10:05:00|2921.17|2913.47|2915.99|2908.29|2922.3|2914.6|2915.97|2908.27|626
1647703500000|2022-03-19 15:25:00|2978.2|2970.5|2974.31|2966.61|2978.75|2971.05|2971.25|2963.55|779
1647703800000|2022-03-19 15:30:00|2974.39|2966.69|2978.19|2970.49|2979.3|2971.6|2974.39|2966.69|901
1647704100000|2022-03-19 15:35:00|2978.16|2970.46|2971.22|2963.52|2981.62|2973.92|2965.31|2957.61|939
1647704400000|2022-03-19 15:40:00|2971.2|2963.5|2977.98|2970.28|2979.03|2971.33|2970.03|2962.33|808
1647704700000|2022-03-19 15:45:00|2977.88|2970.18|2978.28|2970.58|2979.11|2971.41|2973.15|2965.45|754
1647705000000|2022-03-19 15:50:00|2978.29|2970.59|2976.05|2968.35|2978.96|2971.26|2975.79|2968.09|753
1647705300000|2022-03-19 15:55:00|2976.04|2968.34|2973.7|2966|2976.08|2968.38|2969.97|2962.27|790
1647705600000|2022-03-19 16:00:00|2973.72|2966.02|2970.88|2963.18|2975.28|2967.58|2968.75|2961.05|982
1647705900000|2022-03-19 16:05:00|2970.78|2963.08|2966.28|2958.58|2970.86|2963.16|2965.33|2957.63|814
1647706200000|2022-03-19 16:10:00|2966.27|2958.57|2970.74|2963.04|2970.82|2963.12|2962.13|2954.43|888
1647706500000|2022-03-19 16:15:00|2970.76|2963.06|2970.45|2962.75|2972.1|2964.4|2967.63|2959.93|722
1647706800000|2022-03-19 16:20:00|2970.48|2962.78|2972.92|2965.22|2976.45|2968.75|2969.25|2961.55|826
1647707100000|2022-03-19 16:25:00|2972.87|2965.17|2978.1|2970.4|2978.11|2970.41|2972.85|2965.15|713
1647707400000|2022-03-19 16:30:00|2978.12|2970.42|2977.27|2969.57|2980.21|2972.51|2972.14|2964.44|855
1647707700000|2022-03-19 16:35:00|2977.22|2969.52|2979.64|2971.94|2987.97|2980.27|2975.82|2968.12|901
1647708000000|2022-03-19 16:40:00|2979.21|2971.51|2987|2979.3|2989.1|2981.4|2974.64|2966.94|984
1647708300000|2022-03-19 16:45:00|2986.85|2979.15|2983.64|2975.94|2989.43|2981.73|2981|2973.3|903
1647708600000|2022-03-19 16:50:00|2983.65|2975.95|2983.05|2975.35|2985.54|2977.84|2981.7|2974|878
1647708900000|2022-03-19 16:55:00|2983.01|2975.31|2978.68|2970.98|2983.06|2975.36|2977.25|2969.55|942
1647709200000|2022-03-19 17:00:00|2978.65|2970.95|2974.2|2966.5|2981.74|2974.04|2973.19|2965.49|996
1647709500000|2022-03-19 17:05:00|2974.18|2966.48|2969.42|2961.72|2974.95|2967.25|2968.57|2960.87|997
1647709800000|2022-03-19 17:10:00|2969.4|2961.7|2966.97|2959.27|2970.49|2962.79|2964.25|2956.55|895
1647710100000|2022-03-19 17:15:00|2966.96|2959.26|2964.86|2957.16|2967.97|2960.27|2964.41|2956.71|827
1647710400000|2022-03-19 17:20:00|2964.83|2957.13|2969.81|2962.11|2970.4|2962.7|2964.64|2956.94|751
1647710700000|2022-03-19 17:25:00|2969.8|2962.1|2962.01|2954.31|2970.01|2962.31|2962.01|2954.31|723
1647711000000|2022-03-19 17:30:00|2961.95|2954.25|2963.33|2955.63|2963.73|2956.03|2955.28|2947.58|881
1647711300000|2022-03-19 17:35:00|2963.41|2955.71|2959.14|2951.44|2964.14|2956.44|2958.36|2950.66|920
1647711600000|2022-03-19 17:40:00|2959.16|2951.46|2960.61|2952.91|2960.62|2952.92|2957.08|2949.38|791
1647711900000|2022-03-19 17:45:00|2960.63|2952.93|2961.37|2953.67|2965.11|2957.41|2960.5|2952.8|872
1647712200000|2022-03-19 17:50:00|2961.38|2953.68|2961.38|2953.68|2962.78|2955.08|2958.64|2950.94|905
1647712500000|2022-03-19 17:55:00|2961.41|2953.71|2962.48|2954.78|2963.74|2956.04|2961.29|2953.59|779
1647712800000|2022-03-19 18:00:00|2962.49|2954.79|2957.48|2949.78|2962.49|2954.79|2955.72|2948.02|838
1647713100000|2022-03-19 18:05:00|2957.44|2949.74|2955.98|2948.28|2958.74|2951.04|2953.12|2945.42|893
1647713400000|2022-03-19 18:10:00|2956.01|2948.31|2959.58|2951.88|2960.21|2952.51|2955.78|2948.08|664
1647713700000|2022-03-19 18:15:00|2959.57|2951.87|2960.16|2952.46|2962.21|2954.51|2959.56|2951.86|607
1647714000000|2022-03-19 18:20:00|2960.14|2952.44|2953.32|2945.62|2960.57|2952.87|2953|2945.3|745
1647714300000|2022-03-19 18:25:00|2953.3|2945.6|2951.71|2944.01|2954.58|2946.88|2950.65|2942.95|782
1647714600000|2022-03-19 18:30:00|2951.68|2943.98|2956.33|2948.63|2956.36|2948.66|2951.68|2943.98|872
1647714900000|2022-03-19 18:35:00|2956.25|2948.55|2955.99|2948.29|2958.58|2950.88|2954.6|2946.9|791
1647715200000|2022-03-19 18:40:00|2956|2948.3|2955.51|2947.81|2957.09|2949.39|2955.08|2947.38|683
1647715500000|2022-03-19 18:45:00|2955.5|2947.8|2958.21|2950.51|2959.91|2952.21|2955.35|2947.65|794
1647715800000|2022-03-19 18:50:00|2958.19|2950.49|2960.19|2952.49|2961.78|2954.08|2958.08|2950.38|814
1647716100000|2022-03-19 18:55:00|2960.18|2952.48|2961.71|2954.01|2963.22|2955.52|2959.21|2951.51|841
1647716400000|2022-03-19 19:00:00|2961.62|2953.92|2957.46|2949.76|2962.78|2955.08|2955.81|2948.11|772
1647716700000|2022-03-19 19:05:00|2957.48|2949.78|2956.35|2948.65|2957.89|2950.19|2952.99|2945.29|832
1647717000000|2022-03-19 19:10:00|2956.5|2948.8|2956.01|2948.31|2956.76|2949.06|2952.41|2944.71|820
1647717300000|2022-03-19 19:15:00|2956.04|2948.34|2955.46|2947.76|2958|2950.3|2955.02|2947.32|686
1647717600000|2022-03-19 19:20:00|2955.47|2947.77|2955.46|2947.76|2956.08|2948.38|2954.06|2946.36|730
1647717900000|2022-03-19 19:25:00|2955.47|2947.77|2954.24|2946.54|2957.5|2949.8|2954.22|2946.52|752
1647718200000|2022-03-19 19:30:00|2954.39|2946.69|2953.09|2945.39|2954.72|2947.02|2952.04|2944.34|744
1647718500000|2022-03-19 19:35:00|2953.14|2945.44|2957.11|2949.41|2957.17|2949.47|2952.63|2944.93|788
1647718800000|2022-03-19 19:40:00|2957.09|2949.39|2955.32|2947.62|2960.57|2952.87|2955.32|2947.62|800
1647719100000|2022-03-19 19:45:00|2955.31|2947.61|2953.84|2946.14|2958.73|2951.03|2953.37|2945.67|828
1647719400000|2022-03-19 19:50:00|2953.91|2946.21|2957.21|2949.51|2957.59|2949.89|2953.38|2945.68|847
1647719700000|2022-03-19 19:55:00|2957.2|2949.5|2954.82|2947.12|2958.45|2950.75|2954.26|2946.56|778
1647720000000|2022-03-19 20:00:00|2954.75|2947.05|2947.91|2940.21|2957.95|2950.25|2946.87|2939.17|884
1647720300000|2022-03-19 20:05:00|2947.83|2940.13|2947.86|2940.16|2948.81|2941.11|2946.46|2938.76|785
1647720600000|2022-03-19 20:10:00|2947.89|2940.19|2948.62|2940.92|2949.18|2941.48|2946.68|2938.98|757
1647720900000|2022-03-19 20:15:00|2948.63|2940.93|2952.43|2944.73|2953.15|2945.45|2947.33|2939.63|809
1647721200000|2022-03-19 20:20:00|2952.42|2944.72|2953.49|2945.79|2953.91|2946.21|2952.38|2944.68|564
1647721500000|2022-03-19 20:25:00|2953.48|2945.78|2953.05|2945.35|2954.3|2946.6|2952.93|2945.23|671
1647721800000|2022-03-19 20:30:00|2953|2945.3|2954|2946.3|2955.24|2947.54|2951.73|2944.03|676
1647722100000|2022-03-19 20:35:00|2954.01|2946.31|2963.34|2955.64|2965.5|2957.8|2953.96|2946.26|747
1647722400000|2022-03-19 20:40:00|2963.27|2955.57|2961.87|2954.17|2970.87|2963.17|2960.96|2953.26|944
1647722700000|2022-03-19 20:45:00|2961.93|2954.23|2965.91|2958.21|2966.78|2959.08|2959.4|2951.7|855
1647723000000|2022-03-19 20:50:00|2965.87|2958.17|2965.89|2958.19|2966.08|2958.38|2963.05|2955.35|775
1647723300000|2022-03-19 20:55:00|2965.92|2958.22|2958.29|2950.59|2966.05|2958.35|2958.27|2950.57|835
1647723600000|2022-03-19 21:00:00|2958.28|2950.58|2960.13|2952.43|2961.02|2953.32|2958.16|2950.46|811
1647723900000|2022-03-19 21:05:00|2960.08|2952.38|2962.12|2954.42|2962.55|2954.85|2960.03|2952.33|812
1647724200000|2022-03-19 21:10:00|2962.1|2954.4|2958.7|2951|2962.22|2954.52|2957.51|2949.81|875
1647724500000|2022-03-19 21:15:00|2958.6|2950.9|2960.76|2953.06|2960.96|2953.26|2958.38|2950.68|739
1647724800000|2022-03-19 21:20:00|2960.77|2953.07|2963.65|2955.95|2964.13|2956.43|2960.37|2952.67|764
1647725100000|2022-03-19 21:25:00|2963.73|2956.03|2967.3|2959.6|2967.46|2959.76|2963.56|2955.86|778
1647725400000|2022-03-19 21:30:00|2967.34|2959.64|2965.79|2958.09|2967.69|2959.99|2965.27|2957.57|757
1647725700000|2022-03-19 21:35:00|2965.78|2958.08|2966.76|2959.06|2967.45|2959.75|2965.73|2958.03|765
1647726000000|2022-03-19 21:40:00|2966.77|2959.07|2963.48|2955.78|2966.82|2959.12|2963.39|2955.69|867
1647726300000|2022-03-19 21:45:00|2963.62|2955.92|2963.56|2955.86|2964.24|2956.54|2963.11|2955.41|921
1647726600000|2022-03-19 21:50:00|2963.51|2955.81|2959.79|2952.09|2964.3|2956.6|2959.79|2952.09|954
1647726900000|2022-03-19 21:55:00|2959.78|2952.08|2954.04|2946.34|2959.81|2952.11|2953.19|2945.49|965
1647727200000|2022-03-19 22:00:00|2954.06|2946.36|2947.28|2939.58|2954.13|2946.43|2946.05|2938.35|1006
1647727500000|2022-03-19 22:05:00|2947.3|2939.6|2932.81|2925.11|2948.65|2940.95|2931.65|2923.95|1026
1647727800000|2022-03-19 22:10:00|2932.82|2925.12|2929.72|2922.02|2938.01|2930.31|2929.31|2921.61|1026
1647728100000|2022-03-19 22:15:00|2929.73|2922.03|2919.41|2911.71|2931.32|2923.62|2899.23|2891.53|1073
1647728400000|2022-03-19 22:20:00|2919.43|2911.73|2917.04|2909.34|2920.51|2912.81|2910.62|2902.92|958
1647728700000|2022-03-19 22:25:00|2917.03|2909.33|2924.82|2917.12|2925.17|2917.47|2917.03|2909.33|810
1647729000000|2022-03-19 22:30:00|2924.83|2917.13|2918.72|2911.02|2927.05|2919.35|2916.57|2908.87|839
1647729300000|2022-03-19 22:35:00|2918.6|2910.9|2920.83|2913.13|2922.45|2914.75|2918.04|2910.34|747
1647729600000|2022-03-19 22:40:00|2920.85|2913.15|2926.26|2918.56|2927.63|2919.93|2912.47|2904.77|866
1647729900000|2022-03-19 22:45:00|2926.37|2918.67|2926.77|2919.07|2931.13|2923.43|2920.1|2912.4|899
1647730200000|2022-03-19 22:50:00|2926.73|2919.03|2936.33|2928.63|2937.09|2929.39|2926.73|2919.03|830
1647730500000|2022-03-19 22:55:00|2936.37|2928.67|2940.12|2932.42|2942.04|2934.34|2936.35|2928.65|819
1647730800000|2022-03-19 23:00:00|2940.19|2932.49|2937.93|2930.23|2940.19|2932.49|2935.93|2928.23|717
1647731100000|2022-03-19 23:05:00|2938.02|2930.32|2944.48|2936.78|2946.55|2938.85|2937.64|2929.94|850
1647731400000|2022-03-19 23:10:00|2944.47|2936.77|2952.21|2944.51|2952.21|2944.51|2941.62|2933.92|824
1647731700000|2022-03-19 23:15:00|2952.2|2944.5|2954.37|2946.67|2954.62|2946.92|2948.39|2940.69|738
1647732000000|2022-03-19 23:20:00|2954.43|2946.73|2957.87|2950.17|2959.44|2951.74|2954.38|2946.68|725
1647732300000|2022-03-19 23:25:00|2957.89|2950.19|2956.92|2949.22|2958.05|2950.35|2954.6|2946.9|741
1647732600000|2022-03-19 23:30:00|2956.93|2949.23|2952.36|2944.66|2956.96|2949.26|2952.35|2944.65|715
1647732900000|2022-03-19 23:35:00|2952.35|2944.65|2952.22|2944.52|2955.41|2947.71|2944.07|2936.37|946
1647733200000|2022-03-19 23:40:00|2952.19|2944.49|2949.18|2941.48|2956.01|2948.31|2949.15|2941.45|822
1647733500000|2022-03-19 23:45:00|2949.17|2941.47|2947.92|2940.22|2951.7|2944|2947.22|2939.52|766
1647733800000|2022-03-19 23:50:00|2947.89|2940.19|2950.19|2942.49|2951.8|2944.1|2947.2|2939.5|810
1647734100000|2022-03-19 23:55:00|2950.14|2942.44|2955.14|2947.44|2956.68|2948.98|2950.14|2942.44|836
1647734400000|2022-03-20 00:00:00|2955.08|2947.38|2962.08|2954.38|2963.18|2955.48|2954.36|2946.66|870
1647734700000|2022-03-20 00:05:00|2962.21|2954.51|2960.96|2953.26|2968.89|2961.19|2959.51|2951.81|944
1647735000000|2022-03-20 00:10:00|2960.98|2953.28|2963.16|2955.46|2963.18|2955.48|2957.97|2950.27|789
1647735300000|2022-03-20 00:15:00|2963.2|2955.5|2962.25|2954.55|2963.34|2955.64|2958.25|2950.55|794
1647735600000|2022-03-20 00:20:00|2962.17|2954.47|2956.68|2948.98|2962.17|2954.47|2956.68|2948.98|573
1647735900000|2022-03-20 00:25:00|2956.69|2948.99|2953.48|2945.78|2957.33|2949.63|2952.33|2944.63|828
1647736200000|2022-03-20 00:30:00|2953.5|2945.8|2939.1|2931.4|2954.1|2946.4|2939.1|2931.4|865
1647736500000|2022-03-20 00:35:00|2938.92|2931.22|2946.64|2938.94|2950.94|2943.24|2938.3|2930.6|895
1647736800000|2022-03-20 00:40:00|2946.73|2939.03|2948.32|2940.62|2949.91|2942.21|2946.73|2939.03|656
1647737100000|2022-03-20 00:45:00|2948.31|2940.61|2949.13|2941.43|2949.21|2941.51|2944.73|2937.03|815
1647737400000|2022-03-20 00:50:00|2949.2|2941.5|2946.58|2938.88|2949.45|2941.75|2944.52|2936.82|792
1647737700000|2022-03-20 00:55:00|2946.57|2938.87|2944.49|2936.79|2947.47|2939.77|2942.52|2934.82|835
1647738000000|2022-03-20 01:00:00|2944.48|2936.78|2942.27|2934.57|2946.84|2939.14|2942.27|2934.57|758
1647738300000|2022-03-20 01:05:00|2942.29|2934.59|2942.07|2934.37|2943.99|2936.29|2941.88|2934.18|601
1647738600000|2022-03-20 01:10:00|2942.02|2934.32|2934.33|2926.63|2942.03|2934.33|2933.25|2925.55|806
1647738900000|2022-03-20 01:15:00|2934.3|2926.6|2929.59|2921.89|2936.69|2928.99|2926.21|2918.51|977
1647739200000|2022-03-20 01:20:00|2929.64|2921.94|2919.12|2911.42|2930.26|2922.56|2918.51|2910.81|956
1647739500000|2022-03-20 01:25:00|2919.11|2911.41|2920.95|2913.25|2929.97|2922.27|2918.95|2911.25|915
1647739800000|2022-03-20 01:30:00|2920.88|2913.18|2914.1|2906.4|2923.42|2915.72|2913.35|2905.65|873
1647740100000|2022-03-20 01:35:00|2914.14|2906.44|2915.17|2907.47|2918.06|2910.36|2913.99|2906.29|838
1647740400000|2022-03-20 01:40:00|2915.23|2907.53|2925.8|2918.1|2926.77|2919.07|2912.82|2905.12|867
1647740700000|2022-03-20 01:45:00|2925.77|2918.07|2930.19|2922.49|2933.81|2926.11|2925.77|2918.07|912
1647741000000|2022-03-20 01:50:00|2930.22|2922.52|2929.51|2921.81|2930.48|2922.78|2927.47|2919.77|839
1647741300000|2022-03-20 01:55:00|2929.54|2921.84|2933.47|2925.77|2933.67|2925.97|2928.32|2920.62|802
1647741600000|2022-03-20 02:00:00|2933.32|2925.62|2930.23|2922.53|2933.34|2925.64|2929.66|2921.96|783
1647741900000|2022-03-20 02:05:00|2930.26|2922.56|2935.4|2927.7|2935.6|2927.9|2930.06|2922.36|823
1647742200000|2022-03-20 02:10:00|2935.41|2927.71|2935.91|2928.21|2937.09|2929.39|2935.01|2927.31|607
1647742500000|2022-03-20 02:15:00|2935.94|2928.24|2937.79|2930.09|2937.85|2930.15|2933.36|2925.66|793
1647742800000|2022-03-20 02:20:00|2937.73|2930.03|2934.92|2927.22|2937.8|2930.1|2933.94|2926.24|782
1647743100000|2022-03-20 02:25:00|2935.12|2927.42|2925.82|2918.12|2935.25|2927.55|2925.08|2917.38|905
1647743400000|2022-03-20 02:30:00|2925.85|2918.15|2924.18|2916.48|2926.23|2918.53|2923.47|2915.77|783
1647743700000|2022-03-20 02:35:00|2924.21|2916.51|2919.95|2912.25|2925.51|2917.81|2918.82|2911.12|813
1647744000000|2022-03-20 02:40:00|2920.01|2912.31|2923.12|2915.42|2924.25|2916.55|2919.88|2912.18|826
1647744300000|2022-03-20 02:45:00|2923.15|2915.45|2922.54|2914.84|2926.01|2918.31|2922.54|2914.84|666
1647744600000|2022-03-20 02:50:00|2922.53|2914.83|2920.43|2912.73|2923.03|2915.33|2920.17|2912.47|785
1647744900000|2022-03-20 02:55:00|2920.46|2912.76|2924.19|2916.49|2924.26|2916.56|2920.42|2912.72|760
1647745200000|2022-03-20 03:00:00|2924.22|2916.52|2928.8|2921.1|2929.04|2921.34|2924.02|2916.32|581
1647745500000|2022-03-20 03:05:00|2928.81|2921.11|2931.43|2923.73|2931.89|2924.19|2928.74|2921.04|651
1647745800000|2022-03-20 03:10:00|2931.33|2923.63|2927.1|2919.4|2932.36|2924.66|2925.94|2918.24|685
1647746100000|2022-03-20 03:15:00|2927.08|2919.38|2930.96|2923.26|2931.55|2923.85|2927|2919.3|513
1647746400000|2022-03-20 03:20:00|2930.97|2923.27|2935.04|2927.34|2935.92|2928.22|2930.96|2923.26|567
1647746700000|2022-03-20 03:25:00|2935.05|2927.35|2935.24|2927.54|2935.31|2927.61|2932.65|2924.95|608
1647747000000|2022-03-20 03:30:00|2935.32|2927.62|2939.56|2931.86|2940.42|2932.72|2935.24|2927.54|723
1647747300000|2022-03-20 03:35:00|2939.49|2931.79|2937.69|2929.99|2939.88|2932.18|2937.05|2929.35|592
1647747600000|2022-03-20 03:40:00|2937.74|2930.04|2939.08|2931.38|2939.62|2931.92|2937.69|2929.99|555
1647747900000|2022-03-20 03:45:00|2939.11|2931.41|2941.15|2933.45|2941.15|2933.45|2937.9|2930.2|461
1647748200000|2022-03-20 03:50:00|2941.11|2933.41|2939.62|2931.92|2941.82|2934.12|2939.59|2931.89|417
1647748500000|2022-03-20 03:55:00|2939.6|2931.9|2938.32|2930.62|2939.79|2932.09|2935.3|2927.6|671
1647748800000|2022-03-20 04:00:00|2938.33|2930.63|2933.91|2926.21|2939.98|2932.28|2932.7|2925|702
1647749100000|2022-03-20 04:05:00|2933.9|2926.2|2935.39|2927.69|2935.57|2927.87|2930.57|2922.87|719
1647749400000|2022-03-20 04:10:00|2935.38|2927.68|2931.48|2923.78|2935.51|2927.81|2931.12|2923.42|641
1647749700000|2022-03-20 04:15:00|2931.49|2923.79|2930.21|2922.51|2931.49|2923.79|2927.41|2919.71|602
1647750000000|2022-03-20 04:20:00|2930.23|2922.53|2934.3|2926.6|2934.32|2926.62|2930.21|2922.51|540
1647750300000|2022-03-20 04:25:00|2934.15|2926.45|2929.95|2922.25|2935.84|2928.14|2929.9|2922.2|672
1647750600000|2022-03-20 04:30:00|2929.94|2922.24|2931.35|2923.65|2931.83|2924.13|2925.15|2917.45|718
1647750900000|2022-03-20 04:35:00|2931.28|2923.58|2932.14|2924.44|2932.41|2924.71|2930.48|2922.78|665
1647751200000|2022-03-20 04:40:00|2932.12|2924.42|2931.82|2924.12|2932.98|2925.28|2931.1|2923.4|453
1647751500000|2022-03-20 04:45:00|2931.83|2924.13|2927.38|2919.68|2932.04|2924.34|2927.32|2919.62|432
1647751800000|2022-03-20 04:50:00|2927.4|2919.7|2927.22|2919.52|2928.25|2920.55|2925.71|2918.01|475
1647752100000|2022-03-20 04:55:00|2927.24|2919.54|2924.04|2916.34|2927.25|2919.55|2923.13|2915.43|752
1647752400000|2022-03-20 05:00:00|2924.03|2916.33|2926.06|2918.36|2926.09|2918.39|2920.6|2912.9|535
1647752700000|2022-03-20 05:05:00|2926.11|2918.41|2929.84|2922.14|2929.88|2922.18|2926.11|2918.41|482
1647753000000|2022-03-20 05:10:00|2929.85|2922.15|2935.83|2928.13|2936.23|2928.53|2929.41|2921.71|658
1647753300000|2022-03-20 05:15:00|2935.79|2928.09|2935.09|2927.39|2936.34|2928.64|2932.96|2925.26|814
1647753600000|2022-03-20 05:20:00|2935.1|2927.4|2934.16|2926.46|2935.43|2927.73|2932.28|2924.58|713
1647753900000|2022-03-20 05:25:00|2934.21|2926.51|2930.64|2922.94|2934.22|2926.52|2930.64|2922.94|689
1647754200000|2022-03-20 05:30:00|2930.63|2922.93|2931.3|2923.6|2932.08|2924.38|2925.29|2917.59|767
1647754500000|2022-03-20 05:35:00|2931.31|2923.61|2931.39|2923.69|2932.01|2924.31|2930.12|2922.42|626
1647754800000|2022-03-20 05:40:00|2931.45|2923.75|2931.42|2923.72|2932.9|2925.2|2931.25|2923.55|555
1647755100000|2022-03-20 05:45:00|2931.46|2923.76|2929.19|2921.49|2931.59|2923.89|2927.94|2920.24|695
1647755400000|2022-03-20 05:50:00|2929.23|2921.53|2934.19|2926.49|2934.55|2926.85|2929.11|2921.41|554
1647755700000|2022-03-20 05:55:00|2934.15|2926.45|2934.57|2926.87|2936.08|2928.38|2934.05|2926.35|512
1647756000000|2022-03-20 06:00:00|2934.56|2926.86|2931.59|2923.89|2934.59|2926.89|2931.39|2923.69|618
1647756300000|2022-03-20 06:05:00|2931.57|2923.87|2932.54|2924.84|2932.57|2924.87|2930.89|2923.19|490
1647756600000|2022-03-20 06:10:00|2932.7|2925|2934.88|2927.18|2934.99|2927.29|2932.37|2924.67|526
1647756900000|2022-03-20 06:15:00|2934.89|2927.19|2937.53|2929.83|2937.66|2929.96|2934.34|2926.64|582
1647757200000|2022-03-20 06:20:00|2937.57|2929.87|2937.9|2930.2|2938.04|2930.34|2937.22|2929.52|388
1647757500000|2022-03-20 06:25:00|2937.93|2930.23|2938.62|2930.92|2938.91|2931.21|2937.3|2929.6|562
1647757800000|2022-03-20 06:30:00|2938.61|2930.91|2934.97|2927.27|2938.62|2930.92|2932.74|2925.04|636
1647758100000|2022-03-20 06:35:00|2934.99|2927.29|2932.78|2925.08|2935.13|2927.43|2932.64|2924.94|435
1647758400000|2022-03-20 06:40:00|2932.75|2925.05|2932.8|2925.1|2935.57|2927.87|2931.92|2924.22|445
1647758700000|2022-03-20 06:45:00|2932.79|2925.09|2932.14|2924.44|2932.92|2925.22|2929.32|2921.62|517
1647759000000|2022-03-20 06:50:00|2932.17|2924.47|2929.55|2921.85|2932.17|2924.47|2928.77|2921.07|625
1647759300000|2022-03-20 06:55:00|2929.6|2921.9|2928.31|2920.61|2930.1|2922.4|2928.15|2920.45|457
1647759600000|2022-03-20 07:00:00|2928.33|2920.63|2930.3|2922.6|2930.39|2922.69|2927.32|2919.62|560
1647759900000|2022-03-20 07:05:00|2930.29|2922.59|2930.4|2922.7|2931.05|2923.35|2929.74|2922.04|368
1647760200000|2022-03-20 07:10:00|2930.46|2922.76|2926.85|2919.15|2932.11|2924.41|2926.61|2918.91|437
1647760500000|2022-03-20 07:15:00|2926.86|2919.16|2927.2|2919.5|2929.25|2921.55|2926.82|2919.12|401
1647760800000|2022-03-20 07:20:00|2927.21|2919.51|2928.88|2921.18|2929.84|2922.14|2926.31|2918.61|535
1647761100000|2022-03-20 07:25:00|2928.86|2921.16|2927.39|2919.69|2928.97|2921.27|2927.2|2919.5|575
1647761400000|2022-03-20 07:30:00|2927.33|2919.63|2928.55|2920.85|2929.31|2921.61|2927.14|2919.44|634
1647761700000|2022-03-20 07:35:00|2928.5|2920.8|2929.69|2921.99|2929.69|2921.99|2926.44|2918.74|655
1647762000000|2022-03-20 07:40:00|2929.7|2922|2925.72|2918.02|2930.61|2922.91|2925.72|2918.02|654
1647762300000|2022-03-20 07:45:00|2925.92|2918.22|2922.3|2914.6|2926.71|2919.01|2922.24|2914.54|708
1647762600000|2022-03-20 07:50:00|2922.25|2914.55|2926.95|2919.25|2928.47|2920.77|2922.2|2914.5|638
1647762900000|2022-03-20 07:55:00|2926.99|2919.29|2929.86|2922.16|2930.19|2922.49|2926.47|2918.77|582
1647763200000|2022-03-20 08:00:00|2929.87|2922.17|2930.43|2922.73|2930.77|2923.07|2925.12|2917.42|568
1647763500000|2022-03-20 08:05:00|2930.44|2922.74|2929.3|2921.6|2930.63|2922.93|2926.82|2919.12|555
1647763800000|2022-03-20 08:10:00|2929.32|2921.62|2931.51|2923.81|2932.73|2925.03|2929.21|2921.51|444
1647764100000|2022-03-20 08:15:00|2931.55|2923.85|2933.97|2926.27|2935.05|2927.35|2931.55|2923.85|447
1647764400000|2022-03-20 08:20:00|2933.96|2926.26|2933.7|2926|2934.07|2926.37|2932.52|2924.82|438
1647764700000|2022-03-20 08:25:00|2933.67|2925.97|2931.76|2924.06|2934.46|2926.76|2931.53|2923.83|408
1647765000000|2022-03-20 08:30:00|2931.73|2924.03|2934.74|2927.04|2935.11|2927.41|2931.5|2923.8|438
1647765300000|2022-03-20 08:35:00|2934.73|2927.03|2933.57|2925.87|2935.52|2927.82|2933.37|2925.67|340
1647765600000|2022-03-20 08:40:00|2933.66|2925.96|2931.35|2923.65|2933.8|2926.1|2930.65|2922.95|525
1647765900000|2022-03-20 08:45:00|2931.33|2923.63|2932.99|2925.29|2933.26|2925.56|2930.23|2922.53|486
1647766200000|2022-03-20 08:50:00|2933|2925.3|2930.59|2922.89|2933.38|2925.68|2929.85|2922.15|513
1647766500000|2022-03-20 08:55:00|2930.47|2922.77|2930.34|2922.64|2931.45|2923.75|2930.26|2922.56|526
1647766800000|2022-03-20 09:00:00|2930.33|2922.63|2929.31|2921.61|2931.87|2924.17|2929.31|2921.61|588
1647767100000|2022-03-20 09:05:00|2929.41|2921.71|2928.4|2920.7|2929.51|2921.81|2926.69|2918.99|554
1647767400000|2022-03-20 09:10:00|2928.37|2920.67|2927.09|2919.39|2928.62|2920.92|2926.76|2919.06|398
1647767700000|2022-03-20 09:15:00|2927.02|2919.32|2923.62|2915.92|2927.43|2919.73|2922.59|2914.89|679
1647768000000|2022-03-20 09:20:00|2923.77|2916.07|2922.79|2915.09|2925.26|2917.56|2922.53|2914.83|674
1647768300000|2022-03-20 09:25:00|2922.74|2915.04|2912.69|2904.99|2923.07|2915.37|2912.68|2904.98|907
1647768600000|2022-03-20 09:30:00|2912.71|2905.01|2918.27|2910.57|2919.71|2912.01|2902.17|2894.47|959
1647768900000|2022-03-20 09:35:00|2918.29|2910.59|2923.49|2915.79|2923.49|2915.79|2916.51|2908.81|741
1647769200000|2022-03-20 09:40:00|2923.5|2915.8|2922.29|2914.59|2923.77|2916.07|2919.69|2911.99|614
1647769500000|2022-03-20 09:45:00|2922.27|2914.57|2918.07|2910.37|2923.96|2916.26|2915.88|2908.18|745
1647769800000|2022-03-20 09:50:00|2918.17|2910.47|2920.75|2913.05|2920.75|2913.05|2916.34|2908.64|748
1647770100000|2022-03-20 09:55:00|2920.71|2913.01|2924.51|2916.81|2925.82|2918.12|2920.6|2912.9|635
1647770400000|2022-03-20 10:00:00|2924.54|2916.84|2921.16|2913.46|2924.55|2916.85|2917.22|2909.52|705
1647770700000|2022-03-20 10:05:00|2921.17|2913.47|2916.04|2908.34|2922.3|2914.6|2915.97|2908.27|629
1647771000000|2022-03-20 10:10:00|2916.42|2908.72|2916.89|2909.19|2920.38|2912.68|2916.14|2908.44|778
1647771300000|2022-03-20 10:15:00|2916.86|2909.16|2918.36|2910.66|2918.49|2910.79|2913.47|2905.77|797
1647771600000|2022-03-20 10:20:00|2918.33|2910.63|2918.48|2910.78|2920.3|2912.6|2917.93|2910.23|585
1647771900000|2022-03-20 10:25:00|2918.53|2910.83|2919.55|2911.85|2919.88|2912.18|2917.32|2909.62|563
1647772200000|2022-03-20 10:30:00|2919.72|2912.02|2923.27|2915.57|2923.69|2915.99|2919.34|2911.64|655
1647772500000|2022-03-20 10:35:00|2923.26|2915.56|2924.78|2917.08|2924.94|2917.24|2922.48|2914.78|590
1647772800000|2022-03-20 10:40:00|2924.84|2917.14|2924.25|2916.55|2928.77|2921.07|2924.25|2916.55|616
1647773100000|2022-03-20 10:45:00|2924.26|2916.56|2924.37|2916.67|2924.71|2917.01|2922.31|2914.61|510
1647773400000|2022-03-20 10:50:00|2924.43|2916.73|2920.49|2912.79|2926.32|2918.62|2920.47|2912.77|675
1647773700000|2022-03-20 10:55:00|2920.5|2912.8|2920.29|2912.59|2922.68|2914.98|2919.98|2912.28|579
1647774000000|2022-03-20 11:00:00|2920.22|2912.52|2922.55|2914.85|2922.96|2915.26|2917.88|2910.18|531
1647774300000|2022-03-20 11:05:00|2922.54|2914.84|2921.9|2914.2|2924.77|2917.07|2921.5|2913.8|665
1647774600000|2022-03-20 11:10:00|2921.8|2914.1|2919.8|2912.1|2921.8|2914.1|2918.27|2910.57|588
1647774900000|2022-03-20 11:15:00|2919.81|2912.11|2919.87|2912.17|2919.97|2912.27|2915.67|2907.97|760
1647775200000|2022-03-20 11:20:00|2919.85|2912.15|2922.28|2914.58|2923.37|2915.67|2919.43|2911.73|590
1647775500000|2022-03-20 11:25:00|2922.3|2914.6|2918.47|2910.77|2922.82|2915.12|2918.47|2910.77|605
1647775800000|2022-03-20 11:30:00|2918.44|2910.74|2914.15|2906.45|2918.53|2910.83|2912.52|2904.82|736
1647776100000|2022-03-20 11:35:00|2914.18|2906.48|2914.68|2906.98|2918.02|2910.32|2914.18|2906.48|812
1647776400000|2022-03-20 11:40:00|2914.79|2907.09|2910.31|2902.61|2915.13|2907.43|2909.14|2901.44|889
1647776700000|2022-03-20 11:45:00|2910.34|2902.64|2907.78|2900.08|2912.79|2905.09|2907.76|2900.06|741
1647777000000|2022-03-20 11:50:00|2907.82|2900.12|2905.87|2898.17|2909.02|2901.32|2904.94|2897.24|658
1647777300000|2022-03-20 11:55:00|2905.75|2898.05|2891|2883.3|2905.9|2898.2|2887.43|2879.73|958
1647777600000|2022-03-20 12:00:00|2891.01|2883.31|2889.9|2882.2|2897.75|2890.05|2882.86|2875.16|1030
1647777900000|2022-03-20 12:05:00|2889.93|2882.23|2881.97|2874.27|2890.1|2882.4|2875.24|2867.54|1028
1647778200000|2022-03-20 12:10:00|2882|2874.3|2880.76|2873.06|2882|2874.3|2873.52|2865.82|892
1647778500000|2022-03-20 12:15:00|2880.72|2873.02|2887.06|2879.36|2890.51|2882.81|2879.44|2871.74|975
1647778800000|2022-03-20 12:20:00|2886.98|2879.28|2887.36|2879.66|2890.22|2882.52|2885.96|2878.26|857
1647779100000|2022-03-20 12:25:00|2887.42|2879.72|2890.42|2882.72|2895.04|2887.34|2887.39|2879.69|784
1647779400000|2022-03-20 12:30:00|2890.41|2882.71|2898.01|2890.31|2898.95|2891.25|2888.61|2880.91|810
1647779700000|2022-03-20 12:35:00|2897.86|2890.16|2899.82|2892.12|2900.64|2892.94|2894.75|2887.05|873
1647780000000|2022-03-20 12:40:00|2899.81|2892.11|2901.41|2893.71|2901.5|2893.8|2898.81|2891.11|662
1647780300000|2022-03-20 12:45:00|2901.42|2893.72|2900.17|2892.47|2901.52|2893.82|2896.16|2888.46|794
1647780600000|2022-03-20 12:50:00|2900.11|2892.41|2900.39|2892.69|2903.18|2895.48|2897.88|2890.18|700
1647780900000|2022-03-20 12:55:00|2900.42|2892.72|2896.21|2888.51|2900.62|2892.92|2895.57|2887.87|825
1647781200000|2022-03-20 13:00:00|2896.22|2888.52|2893.36|2885.66|2899.64|2891.94|2893.01|2885.31|786
1647781500000|2022-03-20 13:05:00|2893.33|2885.63|2887.85|2880.15|2894.98|2887.28|2887.73|2880.03|859
1647781800000|2022-03-20 13:10:00|2887.84|2880.14|2888.05|2880.35|2888.16|2880.46|2881.67|2873.97|891
1647782100000|2022-03-20 13:15:00|2888.06|2880.36|2882.84|2875.14|2888.23|2880.53|2881.97|2874.27|916
1647782400000|2022-03-20 13:20:00|2882.75|2875.05|2881.49|2873.79|2884.8|2877.1|2879.86|2872.16|887
1647782700000|2022-03-20 13:25:00|2881.53|2873.83|2880.45|2872.75|2884.63|2876.93|2878.8|2871.1|816
1647783000000|2022-03-20 13:30:00|2880.44|2872.74|2882.16|2874.46|2885.63|2877.93|2880.04|2872.34|700
1647783300000|2022-03-20 13:35:00|2882.06|2874.36|2879.13|2871.43|2882.95|2875.25|2876.36|2868.66|858
1647783600000|2022-03-20 13:40:00|2879.09|2871.39|2886.68|2878.98|2886.68|2878.98|2879.09|2871.39|846
1647783900000|2022-03-20 13:45:00|2886.75|2879.05|2883.95|2876.25|2891.1|2883.4|2883.95|2876.25|780
1647784200000|2022-03-20 13:50:00|2883.99|2876.29|2881.87|2874.17|2884.55|2876.85|2879.36|2871.66|826
1647784500000|2022-03-20 13:55:00|2881.88|2874.18|2878.26|2870.56|2881.88|2874.18|2877.42|2869.72|759
1647784800000|2022-03-20 14:00:00|2878.22|2870.52|2882.23|2874.53|2888.64|2880.94|2874.53|2866.83|936
1647785100000|2022-03-20 14:05:00|2882.3|2874.6|2884.24|2876.54|2885.74|2878.04|2876.51|2868.81|962
1647785400000|2022-03-20 14:10:00|2884.25|2876.55|2885.29|2877.59|2885.79|2878.09|2881.62|2873.92|842
1647785700000|2022-03-20 14:15:00|2885.28|2877.58|2890.07|2882.37|2890.07|2882.37|2884.23|2876.53|828
1647786000000|2022-03-20 14:20:00|2889.94|2882.24|2888|2880.3|2890.02|2882.32|2885.91|2878.21|803
1647786300000|2022-03-20 14:25:00|2887.99|2880.29|2880.7|2873|2887.99|2880.29|2880.53|2872.83|868
1647786600000|2022-03-20 14:30:00|2880.55|2872.85|2876.42|2868.72|2881.03|2873.33|2875.58|2867.88|922
1647786900000|2022-03-20 14:35:00|2876.44|2868.74|2877.85|2870.15|2879.36|2871.66|2876.25|2868.55|828
1647787200000|2022-03-20 14:40:00|2877.84|2870.14|2867.55|2859.85|2877.84|2870.14|2862.65|2854.95|929
1647787500000|2022-03-20 14:45:00|2867.84|2860.14|2869.62|2861.92|2872.88|2865.18|2862.48|2854.78|927
1647787800000|2022-03-20 14:50:00|2869.59|2861.89|2870.19|2862.49|2871.48|2863.78|2866.14|2858.44|819
1647788100000|2022-03-20 14:55:00|2870.17|2862.47|2867.18|2859.48|2870.17|2862.47|2863.8|2856.1|926
1647788400000|2022-03-20 15:00:00|2867.22|2859.52|2864.06|2856.36|2868.15|2860.45|2863.94|2856.24|807
1647788700000|2022-03-20 15:05:00|2864.07|2856.37|2869.75|2862.05|2870.16|2862.46|2863.63|2855.93|775
1647789000000|2022-03-20 15:10:00|2869.74|2862.04|2873.36|2865.66|2873.71|2866.01|2869.41|2861.71|739
1647789300000|2022-03-20 15:15:00|2873.4|2865.7|2869.26|2861.56|2873.92|2866.22|2868.91|2861.21|740
1647789600000|2022-03-20 15:20:00|2869.27|2861.57|2864.01|2856.31|2869.42|2861.72|2862.3|2854.6|813
1647789900000|2022-03-20 15:25:00|2864.06|2856.36|2859.17|2851.47|2864.06|2856.36|2853.68|2845.98|943
1647790200000|2022-03-20 15:30:00|2859.16|2851.46|2860.54|2852.84|2861.72|2854.02|2855.48|2847.78|958
1647790500000|2022-03-20 15:35:00|2860.56|2852.86|2862.52|2854.82|2863.18|2855.48|2859.74|2852.04|790
1647790800000|2022-03-20 15:40:00|2862.49|2854.79|2859.92|2852.22|2862.88|2855.18|2859.91|2852.21|672
1647791100000|2022-03-20 15:45:00|2859.76|2852.06|2856.19|2848.49|2863.56|2855.86|2855.79|2848.09|720
1647791400000|2022-03-20 15:50:00|2856.22|2848.52|2861.4|2853.7|2861.89|2854.19|2853.96|2846.26|842
1647791700000|2022-03-20 15:55:00|2861.34|2853.64|2859.54|2851.84|2862.38|2854.68|2859.54|2851.84|707
1647792000000|2022-03-20 16:00:00|2859.55|2851.85|2851.65|2843.95|2859.56|2851.86|2846.29|2838.59|895
1647792300000|2022-03-20 16:05:00|2851.61|2843.91|2858.75|2851.05|2858.88|2851.18|2850.13|2842.43|946
1647792600000|2022-03-20 16:10:00|2858.72|2851.02|2864.65|2856.95|2864.84|2857.14|2858.72|2851.02|713
1647792900000|2022-03-20 16:15:00|2864.61|2856.91|2874.49|2866.79|2882.49|2874.79|2864.23|2856.53|919
1647793200000|2022-03-20 16:20:00|2874.53|2866.83|2867.89|2860.19|2874.77|2867.07|2863.75|2856.05|854
1647793500000|2022-03-20 16:25:00|2867.86|2860.16|2868.16|2860.46|2869.98|2862.28|2865.72|2858.02|735
1647793800000|2022-03-20 16:30:00|2868.14|2860.44|2867.82|2860.12|2870.39|2862.69|2866.38|2858.68|764
1647794100000|2022-03-20 16:35:00|2867.83|2860.13|2868.04|2860.34|2868.58|2860.88|2866.23|2858.53|640
1647794400000|2022-03-20 16:40:00|2868.05|2860.35|2860.24|2852.54|2868.14|2860.44|2858.06|2850.36|748
1647794700000|2022-03-20 16:45:00|2860.39|2852.69|2862.2|2854.5|2863.56|2855.86|2858.81|2851.11|694
1647795000000|2022-03-20 16:50:00|2862.1|2854.4|2853.33|2845.63|2862.37|2854.67|2850.4|2842.7|766
1647795300000|2022-03-20 16:55:00|2853.38|2845.68|2854.13|2846.43|2854.95|2847.25|2850.86|2843.16|848
1647795600000|2022-03-20 17:00:00|2854.16|2846.46|2854.31|2846.61|2855.24|2847.54|2848.34|2840.64|820
1647795900000|2022-03-20 17:05:00|2854.29|2846.59|2852.74|2845.04|2856.87|2849.17|2850.6|2842.9|845
1647796200000|2022-03-20 17:10:00|2852.76|2845.06|2854.1|2846.4|2856.89|2849.19|2852.58|2844.88|733
1647796500000|2022-03-20 17:15:00|2854.17|2846.47|2853.84|2846.14|2855.69|2847.99|2853.39|2845.69|625
1647796800000|2022-03-20 17:20:00|2853.83|2846.13|2849.52|2841.82|2853.83|2846.13|2846.44|2838.74|805
1647797100000|2022-03-20 17:25:00|2849.53|2841.83|2845.51|2837.81|2849.85|2842.15|2841.63|2833.93|882
1647797400000|2022-03-20 17:30:00|2845.27|2837.57|2841.78|2834.08|2845.55|2837.85|2840.51|2832.81|904
1647797700000|2022-03-20 17:35:00|2841.59|2833.89|2838.33|2830.63|2843.23|2835.53|2836.8|2829.1|888
1647798000000|2022-03-20 17:40:00|2838.25|2830.55|2839.81|2832.11|2839.81|2832.11|2831.42|2823.72|1041
1647798300000|2022-03-20 17:45:00|2839.86|2832.16|2833.51|2825.81|2840.46|2832.76|2833.35|2825.65|929
1647798600000|2022-03-20 17:50:00|2833.63|2825.93|2826.26|2818.56|2834.14|2826.44|2824.41|2816.71|900
1647798900000|2022-03-20 17:55:00|2826.25|2818.55|2830.98|2823.28|2831.25|2823.55|2823.31|2815.61|848
1647799200000|2022-03-20 18:00:00|2830.97|2823.27|2837.99|2830.29|2838.26|2830.56|2823.36|2815.66|892
1647799500000|2022-03-20 18:05:00|2837.98|2830.28|2840|2832.3|2840.01|2832.31|2835.86|2828.16|772
1647799800000|2022-03-20 18:10:00|2840.05|2832.35|2835.5|2827.8|2840.11|2832.41|2833.57|2825.87|898
1647800100000|2022-03-20 18:15:00|2835.47|2827.77|2837.14|2829.44|2837.14|2829.44|2831.96|2824.26|896
1647800400000|2022-03-20 18:20:00|2837.13|2829.43|2841.62|2833.92|2842.58|2834.88|2837.09|2829.39|874
1647800700000|2022-03-20 18:25:00|2841.52|2833.82|2843.68|2835.98|2846.19|2838.49|2841.49|2833.79|854
1647801000000|2022-03-20 18:30:00|2843.66|2835.96|2841.05|2833.35|2844.23|2836.53|2839.93|2832.23|730
1647801300000|2022-03-20 18:35:00|2841.04|2833.34|2839.48|2831.78|2842.31|2834.61|2839.1|2831.4|695
1647801600000|2022-03-20 18:40:00|2839.5|2831.8|2842.36|2834.66|2844.29|2836.59|2838.11|2830.41|726
1647801900000|2022-03-20 18:45:00|2842.35|2834.65|2840.82|2833.12|2842.68|2834.98|2834.33|2826.63|786
1647802200000|2022-03-20 18:50:00|2840.81|2833.11|2846.68|2838.98|2847.67|2839.97|2840.81|2833.11|784
1647802500000|2022-03-20 18:55:00|2846.83|2839.13|2848.82|2841.12|2849.12|2841.42|2843.48|2835.78|922
1647802800000|2022-03-20 19:00:00|2849.01|2841.31|2846.7|2839|2849.07|2841.37|2843.92|2836.22|818
1647803100000|2022-03-20 19:05:00|2846.76|2839.06|2855.57|2847.87|2856.67|2848.97|2846.55|2838.85|827
1647803400000|2022-03-20 19:10:00|2855.58|2847.88|2857.04|2849.34|2859.23|2851.53|2854.97|2847.27|826
1647803700000|2022-03-20 19:15:00|2857.05|2849.35|2856.89|2849.19|2858.65|2850.95|2854.5|2846.8|675
1647804000000|2022-03-20 19:20:00|2856.99|2849.29|2858.09|2850.39|2859.94|2852.24|2856.25|2848.55|687
1647804300000|2022-03-20 19:25:00|2858.1|2850.4|2862.75|2855.05|2862.81|2855.11|2858.03|2850.33|779
1647804600000|2022-03-20 19:30:00|2862.74|2855.04|2868.99|2861.29|2869.19|2861.49|2862.41|2854.71|745
1647804900000|2022-03-20 19:35:00|2869|2861.3|2872.28|2864.58|2872.85|2865.15|2868.1|2860.4|748
1647805200000|2022-03-20 19:40:00|2872.27|2864.57|2873.47|2865.77|2874.69|2866.99|2870.54|2862.84|848
1647805500000|2022-03-20 19:45:00|2873.36|2865.66|2875.16|2867.46|2875.18|2867.48|2870.5|2862.8|755
1647805800000|2022-03-20 19:50:00|2875.17|2867.47|2877.45|2869.75|2880|2872.3|2874.75|2867.05|816
1647806100000|2022-03-20 19:55:00|2877.49|2869.79|2880.9|2873.2|2884.42|2876.72|2877.49|2869.79|913
1647806400000|2022-03-20 20:00:00|2880.92|2873.22|2883.39|2875.69|2883.72|2876.02|2878.57|2870.87|749
1647806700000|2022-03-20 20:05:00|2883.38|2875.68|2890.52|2882.82|2891.9|2884.2|2883.14|2875.44|878
1647807000000|2022-03-20 20:10:00|2890.55|2882.85|2911.9|2904.2|2915.66|2907.96|2890.49|2882.79|1069
1647807300000|2022-03-20 20:15:00|2911.91|2904.21|2900.88|2893.18|2912.09|2904.39|2898.37|2890.67|972
1647807600000|2022-03-20 20:20:00|2900.93|2893.23|2896.43|2887.23|2901.57|2893.87|2894.67|2885.47|768
1647807900000|2022-03-20 20:25:00|2896.45|2887.25|2899.41|2890.21|2900.34|2891.14|2896.45|2887.25|865
1647808200000|2022-03-20 20:30:00|2899.36|2890.16|2892.75|2883.55|2900.13|2890.93|2891.94|2882.74|868
1647808500000|2022-03-20 20:35:00|2892.95|2883.75|2886.2|2877|2893.49|2884.29|2885.22|2876.02|866
1647808800000|2022-03-20 20:40:00|2886.03|2876.83|2890.11|2880.91|2890.7|2881.5|2884.83|2875.63|769
1647809100000|2022-03-20 20:45:00|2890.14|2880.94|2889.95|2880.75|2891.83|2882.63|2885.19|2875.99|815
1647809400000|2022-03-20 20:50:00|2889.87|2880.67|2885.3|2876.1|2890.41|2881.21|2884.29|2875.09|857
1647809700000|2022-03-20 20:55:00|2885.18|2875.98|2878.75|2869.55|2885.18|2875.98|2876.79|2867.59|886
1647810000000|2022-03-20 21:00:00|2878.63|2869.43|2870.65|2861.45|2878.63|2869.43|2867.47|2858.27|994
1647810300000|2022-03-20 21:05:00|2870.55|2861.35|2870.1|2860.9|2873.09|2863.89|2868.64|2859.44|745
1647810600000|2022-03-20 21:10:00|2870.05|2860.85|2881.91|2872.71|2883.75|2874.55|2868.95|2859.75|685
1647810900000|2022-03-20 21:15:00|2881.86|2872.66|2883.65|2874.45|2889.39|2880.19|2881.71|2872.51|773
1647811200000|2022-03-20 21:20:00|2883.62|2874.42|2884.63|2875.43|2886.38|2877.18|2880.63|2871.43|737
1647811500000|2022-03-20 21:25:00|2884.62|2875.42|2887.02|2877.82|2887.02|2877.82|2884.39|2875.19|737
1647811800000|2022-03-20 21:30:00|2886.91|2877.71|2887.28|2878.08|2893.09|2883.89|2886.91|2877.71|835
1647812100000|2022-03-20 21:35:00|2887.29|2878.09|2886.67|2877.47|2890.93|2881.73|2879.4|2870.2|897
1647812400000|2022-03-20 21:40:00|2886.6|2877.4|2886.5|2877.3|2889.52|2880.32|2883.28|2874.08|909
1647812700000|2022-03-20 21:45:00|2886.46|2877.26|2883.09|2873.89|2888.94|2879.74|2881.32|2872.12|999
1647813000000|2022-03-20 21:50:00|2883.06|2873.86|2885.5|2876.3|2886.8|2877.6|2882.27|2873.07|994
1647813300000|2022-03-20 21:55:00|2885.49|2876.29|2885.17|2875.97|2885.73|2876.53|2883.57|2874.37|889
1647813600000|2022-03-20 22:00:00|2885.18|2875.98|2878.5|2870.8|2890.42|2881.22|2878.45|2870.75|1047
1647813900000|2022-03-20 22:05:00|2878.51|2870.81|2866.95|2859.25|2880.82|2873.12|2865.83|2858.13|1101
1647814200000|2022-03-20 22:10:00|2866.86|2859.16|2872.35|2864.65|2873.73|2866.03|2866.85|2859.15|905
1647814500000|2022-03-20 22:15:00|2872.36|2864.66|2869.9|2862.2|2873.91|2866.21|2869.23|2861.53|832
1647814800000|2022-03-20 22:20:00|2869.83|2862.13|2868.02|2860.32|2873.44|2865.74|2867.73|2860.03|847
1647815100000|2022-03-20 22:25:00|2867.98|2860.28|2864.01|2856.31|2868|2860.3|2860.72|2853.02|931
1647815400000|2022-03-20 22:30:00|2863.95|2856.25|2866.96|2859.26|2868.98|2861.28|2863.95|2856.25|841
1647815700000|2022-03-20 22:35:00|2866.92|2859.22|2864.32|2856.62|2867.87|2860.17|2860.68|2852.98|850
1647816000000|2022-03-20 22:40:00|2864.51|2856.81|2862.06|2854.36|2865.86|2858.16|2860.7|2853|916
1647816300000|2022-03-20 22:45:00|2861.97|2854.27|2873.22|2865.52|2874.9|2867.2|2858.69|2850.99|974
1647816600000|2022-03-20 22:50:00|2873.18|2865.48|2875.37|2867.67|2877.8|2870.1|2872.2|2864.5|873
1647816900000|2022-03-20 22:55:00|2875.46|2867.76|2881.09|2873.39|2881.15|2873.45|2873.37|2865.67|909
1647817200000|2022-03-20 23:00:00|2881.12|2873.42|2875.52|2867.82|2881.61|2873.91|2874.6|2866.9|792
1647817500000|2022-03-20 23:05:00|2875.59|2867.89|2877.25|2869.55|2879.99|2872.29|2874.86|2867.16|841
1647817800000|2022-03-20 23:10:00|2877.27|2869.57|2880.28|2872.58|2881.26|2873.56|2876.02|2868.32|816
1647818100000|2022-03-20 23:15:00|2880.09|2872.39|2876.76|2869.06|2880.45|2872.75|2871.73|2864.03|908
1647818400000|2022-03-20 23:20:00|2876.8|2869.1|2871.49|2863.79|2876.83|2869.13|2869.99|2862.29|856
1647818700000|2022-03-20 23:25:00|2871.5|2863.8|2860.8|2853.1|2871.57|2863.87|2860.06|2852.36|966
1647819000000|2022-03-20 23:30:00|2860.49|2852.79|2862.75|2855.05|2863.35|2855.65|2855.9|2848.2|992
1647819300000|2022-03-20 23:35:00|2862.61|2854.91|2860.73|2853.03|2865.05|2857.35|2856.73|2849.03|880
1647819600000|2022-03-20 23:40:00|2860.74|2853.04|2862.29|2854.59|2864.68|2856.98|2860.54|2852.84|802
1647819900000|2022-03-20 23:45:00|2862.11|2854.41|2865.13|2857.43|2865.67|2857.97|2859.41|2851.71|778
1647820200000|2022-03-20 23:50:00|2865.18|2857.48|2863.23|2855.53|2868.81|2861.11|2862.9|2855.2|749
1647820500000|2022-03-20 23:55:00|2863.22|2855.52|2866.26|2858.56|2866.95|2859.25|2862.09|2854.39|853
1647820800000|2022-03-21 00:00:00|2866.4|2858.7|2865.97|2858.27|2867.68|2859.98|2860.3|2852.6|913
1647821100000|2022-03-21 00:05:00|2865.5|2857.8|2873.61|2865.91|2873.76|2866.06|2865.46|2857.76|915
1647821400000|2022-03-21 00:10:00|2873.56|2865.86|2870.71|2863.01|2874.91|2867.21|2870.06|2862.36|779
1647821700000|2022-03-21 00:15:00|2870.73|2863.03|2859.3|2851.6|2871.67|2863.97|2859.29|2851.59|894
1647822000000|2022-03-21 00:20:00|2859.29|2851.59|2856.47|2848.77|2862.8|2855.1|2854.7|2847|985
1647822300000|2022-03-21 00:25:00|2856.43|2848.73|2856.1|2848.4|2857.29|2849.59|2852.17|2844.47|919
1647822600000|2022-03-21 00:30:00|2856.09|2848.39|2864|2856.3|2864.41|2856.71|2855.69|2847.99|774
1647822900000|2022-03-21 00:35:00|2863.85|2856.15|2863.25|2855.55|2863.97|2856.27|2859.21|2851.51|808
1647823200000|2022-03-21 00:40:00|2863.08|2855.38|2867.86|2860.16|2867.99|2860.29|2861.19|2853.49|795
1647823500000|2022-03-21 00:45:00|2867.79|2860.09|2865.57|2857.87|2868.76|2861.06|2863.14|2855.44|867
1647823800000|2022-03-21 00:50:00|2865.5|2857.8|2870.38|2862.68|2871.3|2863.6|2865.48|2857.78|898
1647824100000|2022-03-21 00:55:00|2870.37|2862.67|2875.83|2868.13|2877.1|2869.4|2870.36|2862.66|851
1647824400000|2022-03-21 01:00:00|2875.82|2868.12|2871.01|2863.31|2878.57|2870.87|2870.23|2862.53|827
1647824700000|2022-03-21 01:05:00|2870.31|2862.61|2877.53|2869.83|2878.28|2870.58|2870.29|2862.59|898
1647825000000|2022-03-21 01:10:00|2877.5|2869.8|2881.17|2873.47|2881.71|2874.01|2875.53|2867.83|850
1647825300000|2022-03-21 01:15:00|2881.18|2873.48|2872.41|2864.71|2881.24|2873.54|2872.37|2864.67|820
1647825600000|2022-03-21 01:20:00|2872.34|2864.64|2869.23|2861.53|2874.04|2866.34|2867.27|2859.57|870
1647825900000|2022-03-21 01:25:00|2869.12|2861.42|2868.98|2861.28|2871.03|2863.33|2866.75|2859.05|890
1647826200000|2022-03-21 01:30:00|2868.8|2861.1|2871.66|2863.96|2872.16|2864.46|2866.62|2858.92|796
1647826500000|2022-03-21 01:35:00|2871.65|2863.95|2868.88|2861.18|2874.99|2867.29|2867.29|2859.59|841
1647826800000|2022-03-21 01:40:00|2868.98|2861.28|2870.72|2863.02|2874.83|2867.13|2868.59|2860.89|913
1647827100000|2022-03-21 01:45:00|2870.69|2862.99|2870.21|2862.51|2871.44|2863.74|2866.15|2858.45|918
1647827400000|2022-03-21 01:50:00|2870.1|2862.4|2866.85|2859.15|2870.34|2862.64|2866.37|2858.67|818
1647827700000|2022-03-21 01:55:00|2866.86|2859.16|2870.14|2862.44|2870.2|2862.5|2865.58|2857.88|868
1647828000000|2022-03-21 02:00:00|2870.23|2862.53|2870.4|2862.7|2874.93|2867.23|2870.14|2862.44|753
1647828300000|2022-03-21 02:05:00|2870.73|2863.03|2875.55|2867.85|2876.64|2868.94|2869.79|2862.09|739
1647828600000|2022-03-21 02:10:00|2875.91|2868.21|2874.95|2867.25|2877.39|2869.69|2872.86|2865.16|771
1647828900000|2022-03-21 02:15:00|2875.09|2867.39|2868.2|2860.5|2875.09|2867.39|2867.25|2859.55|884
1647829200000|2022-03-21 02:20:00|2868.19|2860.49|2863.46|2855.76|2869.73|2862.03|2862.41|2854.71|945
1647829500000|2022-03-21 02:25:00|2863.47|2855.77|2862.56|2854.86|2864.5|2856.8|2857.2|2849.5|901
1647829800000|2022-03-21 02:30:00|2862.58|2854.88|2838.69|2830.99|2862.84|2855.14|2837.91|2830.21|967
1647830100000|2022-03-21 02:35:00|2839.06|2831.36|2838.72|2831.02|2847.57|2839.87|2837.23|2829.53|1108
1647830400000|2022-03-21 02:40:00|2838.78|2831.08|2847.12|2839.42|2851.14|2843.44|2836.96|2829.26|1016
1647830700000|2022-03-21 02:45:00|2847.15|2839.45|2839.84|2832.14|2851.19|2843.49|2839.34|2831.64|1017
1647831000000|2022-03-21 02:50:00|2840.02|2832.32|2843.2|2835.5|2844.92|2837.22|2837.48|2829.78|1051
1647831300000|2022-03-21 02:55:00|2843.28|2835.58|2848.73|2841.03|2849.25|2841.55|2843.28|2835.58|968
1647831600000|2022-03-21 03:00:00|2848.94|2841.24|2847.21|2839.51|2849.04|2841.34|2845.72|2838.02|879
1647831900000|2022-03-21 03:05:00|2847.31|2839.61|2846.03|2838.33|2847.83|2840.13|2840.77|2833.07|968
1647832200000|2022-03-21 03:10:00|2846.06|2838.36|2845.01|2837.31|2846.92|2839.22|2841.21|2833.51|950
1647832500000|2022-03-21 03:15:00|2845.16|2837.46|2847.59|2839.89|2849.01|2841.31|2844.93|2837.23|889
1647832800000|2022-03-21 03:20:00|2847.57|2839.87|2838.74|2831.04|2847.91|2840.21|2837.08|2829.38|904
1647833100000|2022-03-21 03:25:00|2838.53|2830.83|2841.57|2833.87|2841.93|2834.23|2837.29|2829.59|828
1647833400000|2022-03-21 03:30:00|2841.65|2833.95|2846.54|2838.84|2847.41|2839.71|2841.57|2833.87|807
1647833700000|2022-03-21 03:35:00|2846.55|2838.85|2855.61|2847.91|2856.74|2849.04|2845.65|2837.95|974
1647834000000|2022-03-21 03:40:00|2855.7|2848|2853.98|2846.28|2857.72|2850.02|2850.49|2842.79|929
1647834300000|2022-03-21 03:45:00|2854.08|2846.38|2851.81|2844.11|2857.32|2849.62|2851.63|2843.93|930
1647834600000|2022-03-21 03:50:00|2851.91|2844.21|2850.17|2842.47|2852.07|2844.37|2848.69|2840.99|809
1647834900000|2022-03-21 03:55:00|2850.21|2842.51|2849.15|2841.45|2850.79|2843.09|2847.95|2840.25|847
1647835200000|2022-03-21 04:00:00|2849.11|2841.41|2846.69|2838.99|2854.33|2846.63|2846.04|2838.34|864
1647835500000|2022-03-21 04:05:00|2846.68|2838.98|2849.23|2841.53|2851.54|2843.84|2846.06|2838.36|674
1647835800000|2022-03-21 04:10:00|2849.13|2841.43|2851|2843.3|2852.19|2844.49|2848.94|2841.24|654
1647836100000|2022-03-21 04:15:00|2850.98|2843.28|2846.44|2838.74|2852.95|2845.25|2846.03|2838.33|614
1647836400000|2022-03-21 04:20:00|2846.45|2838.75|2845.15|2837.45|2847.56|2839.86|2844.4|2836.7|651
1647836700000|2022-03-21 04:25:00|2845.11|2837.41|2844.61|2836.91|2847.37|2839.67|2844.44|2836.74|735
1647837000000|2022-03-21 04:30:00|2844.5|2836.8|2843.18|2835.48|2847.21|2839.51|2843.02|2835.32|664
1647837300000|2022-03-21 04:35:00|2843.13|2835.43|2841.61|2833.91|2843.36|2835.66|2839.85|2832.15|585
1647837600000|2022-03-21 04:40:00|2841.62|2833.92|2846.74|2839.04|2847.17|2839.47|2841.27|2833.57|688
1647837900000|2022-03-21 04:45:00|2846.79|2839.09|2849.6|2841.9|2850.8|2843.1|2846.2|2838.5|738
1647838200000|2022-03-21 04:50:00|2849.85|2842.15|2849.57|2841.87|2853.12|2845.42|2849.49|2841.79|820
1647838500000|2022-03-21 04:55:00|2849.67|2841.97|2850.19|2842.49|2851.77|2844.07|2849|2841.3|670
1647838800000|2022-03-21 05:00:00|2850.21|2842.51|2848.63|2840.93|2850.98|2843.28|2847.64|2839.94|675
1647839100000|2022-03-21 05:05:00|2848.66|2840.96|2851.4|2843.7|2852.64|2844.94|2848.4|2840.7|446
1647839400000|2022-03-21 05:10:00|2851.41|2843.71|2852.69|2844.99|2853.84|2846.14|2850.8|2843.1|389
1647839700000|2022-03-21 05:15:00|2853.13|2845.43|2854.27|2846.57|2855.86|2848.16|2851.9|2844.2|548
1647840000000|2022-03-21 05:20:00|2854.38|2846.68|2857.09|2849.39|2859.7|2852|2854.37|2846.67|790
1647840300000|2022-03-21 05:25:00|2857.07|2849.37|2859.29|2851.59|2859.58|2851.88|2853.66|2845.96|630
1647840600000|2022-03-21 05:30:00|2859.28|2851.58|2858.06|2850.36|2862.58|2854.88|2856.95|2849.25|629
1647840900000|2022-03-21 05:35:00|2857.98|2850.28|2863.68|2855.98|2866.34|2858.64|2857.51|2849.81|842
1647841200000|2022-03-21 05:40:00|2863.69|2855.99|2862.09|2854.39|2864.34|2856.64|2861.65|2853.95|578
1647841500000|2022-03-21 05:45:00|2862.66|2854.96|2863.85|2856.15|2865.26|2857.56|2862.05|2854.35|610
1647841800000|2022-03-21 05:50:00|2863.86|2856.16|2866.84|2859.14|2868.32|2860.62|2863.14|2855.44|768
1647842100000|2022-03-21 05:55:00|2866.66|2858.96|2874.6|2866.9|2876.24|2868.54|2866.38|2858.68|672
1647842400000|2022-03-21 06:00:00|2874.57|2866.87|2870.63|2862.93|2876.42|2868.72|2870.29|2862.59|756
1647842700000|2022-03-21 06:05:00|2870.73|2863.03|2874.11|2866.41|2877.09|2869.39|2869.39|2861.69|788
1647843000000|2022-03-21 06:10:00|2874.26|2866.56|2880.35|2872.65|2881.41|2873.71|2874.26|2866.56|762
1647843300000|2022-03-21 06:15:00|2880.37|2872.67|2875.93|2868.23|2880.85|2873.15|2875.63|2867.93|759
1647843600000|2022-03-21 06:20:00|2876.18|2868.48|2871.14|2863.44|2876.86|2869.16|2869.34|2861.64|646
1647843900000|2022-03-21 06:25:00|2871.21|2863.51|2868.58|2860.88|2872.25|2864.55|2867.1|2859.4|721
1647844200000|2022-03-21 06:30:00|2868.68|2860.98|2868.49|2860.79|2869|2861.3|2862.05|2854.35|770
1647844500000|2022-03-21 06:35:00|2868.43|2860.73|2873.09|2865.39|2874.05|2866.35|2867.53|2859.83|781
1647844800000|2022-03-21 06:40:00|2873.08|2865.38|2872.35|2864.65|2873.08|2865.38|2866.28|2858.58|886
1647845100000|2022-03-21 06:45:00|2872.18|2864.48|2872.42|2864.72|2874.9|2867.2|2871.38|2863.68|584
1647845400000|2022-03-21 06:50:00|2872.57|2864.87|2869.19|2861.49|2873.35|2865.65|2866.62|2858.92|691
1647845700000|2022-03-21 06:55:00|2869.09|2861.39|2865.19|2857.49|2870.66|2862.96|2863.25|2855.55|799
1647846000000|2022-03-21 07:00:00|2865.39|2857.69|2864.23|2856.53|2867.58|2859.88|2860.62|2852.92|748
1647846300000|2022-03-21 07:05:00|2864.26|2856.56|2869.88|2862.18|2871.13|2863.43|2862.8|2855.1|821
1647846600000|2022-03-21 07:10:00|2870.1|2862.4|2880.8|2873.1|2882.35|2874.65|2869.33|2861.63|1010
1647846900000|2022-03-21 07:15:00|2880.69|2872.99|2877.44|2869.74|2880.69|2872.99|2876.91|2869.21|816
1647847200000|2022-03-21 07:20:00|2877.48|2869.78|2876.63|2868.93|2877.72|2870.02|2873.12|2865.42|864
1647847500000|2022-03-21 07:25:00|2876.69|2868.99|2874.01|2866.31|2878.07|2870.37|2873.91|2866.21|780
1647847800000|2022-03-21 07:30:00|2874.03|2866.33|2875.21|2867.51|2879.09|2871.39|2873.25|2865.55|839
1647848100000|2022-03-21 07:35:00|2875.68|2867.98|2874.38|2866.68|2877.94|2870.24|2873.75|2866.05|749
1647848400000|2022-03-21 07:40:00|2874.35|2866.65|2887.07|2879.37|2887.28|2879.58|2873.37|2865.67|750
1647848700000|2022-03-21 07:45:00|2886.97|2879.27|2897.95|2890.25|2899.47|2891.77|2885.07|2877.37|1079
1647849000000|2022-03-21 07:50:00|2898.05|2890.35|2893.14|2885.44|2900.48|2892.78|2891.21|2883.51|906
1647849300000|2022-03-21 07:55:00|2893.16|2885.46|2894.37|2886.67|2896.4|2888.7|2892.58|2884.88|736
1647849600000|2022-03-21 08:00:00|2894.29|2886.59|2903.05|2895.35|2905.82|2898.12|2893.81|2886.11|965
1647849900000|2022-03-21 08:05:00|2902.13|2894.43|2899.29|2891.59|2903.71|2896.01|2896.92|2889.22|917
1647850200000|2022-03-21 08:10:00|2899.27|2891.57|2901.3|2893.6|2901.67|2893.97|2897.26|2889.56|894
1647850500000|2022-03-21 08:15:00|2901.13|2893.43|2896.36|2888.66|2902.79|2895.09|2894.6|2886.9|763
1647850800000|2022-03-21 08:20:00|2896.25|2888.55|2897.5|2889.8|2899|2891.3|2893.97|2886.27|805
1647851100000|2022-03-21 08:25:00|2897.61|2889.91|2897.53|2889.83|2897.97|2890.27|2893.36|2885.66|840
1647851400000|2022-03-21 08:30:00|2897.57|2889.87|2892.17|2884.47|2897.86|2890.16|2890.11|2882.41|704
1647851700000|2022-03-21 08:35:00|2892.14|2884.44|2893.79|2886.09|2895.36|2887.66|2889.12|2881.42|723
1647852000000|2022-03-21 08:40:00|2895.43|2887.73|2894|2886.3|2895.45|2887.75|2891.46|2883.76|727
1647852300000|2022-03-21 08:45:00|2893.99|2886.29|2892.7|2885|2899.68|2891.98|2891.73|2884.03|867
1647852600000|2022-03-21 08:50:00|2892.73|2885.03|2886.56|2878.86|2893.16|2885.46|2884.36|2876.66|877
1647852900000|2022-03-21 08:55:00|2886.48|2878.78|2886.41|2878.71|2888.98|2881.28|2884.2|2876.5|769
1647853200000|2022-03-21 09:00:00|2886.26|2878.56|2887.99|2880.29|2889.19|2881.49|2885.33|2877.63|703
1647853500000|2022-03-21 09:05:00|2887.97|2880.27|2880.59|2872.89|2888.59|2880.89|2879.66|2871.96|891
1647853800000|2022-03-21 09:10:00|2880.45|2872.75|2881.9|2874.2|2883.12|2875.42|2878.3|2870.6|900
1647854100000|2022-03-21 09:15:00|2881.95|2874.25|2885.77|2878.07|2887.97|2880.27|2879.26|2871.56|836
1647854400000|2022-03-21 09:20:00|2885.75|2878.05|2885.82|2878.12|2887.14|2879.44|2883.23|2875.53|766
1647854700000|2022-03-21 09:25:00|2885.94|2878.24|2890.18|2882.48|2892.75|2885.05|2884.94|2877.24|785
1647855000000|2022-03-21 09:30:00|2890.2|2882.5|2900.25|2892.55|2900.33|2892.63|2890.2|2882.5|874
1647855300000|2022-03-21 09:35:00|2900.3|2892.6|2913.87|2906.17|2914.77|2907.07|2899.82|2892.12|1003
1647855600000|2022-03-21 09:40:00|2913.81|2906.11|2908.97|2901.27|2914.83|2907.13|2906.79|2899.09|975
1647855900000|2022-03-21 09:45:00|2908.96|2901.26|2904.86|2897.16|2910.99|2903.29|2902.5|2894.8|912
1647856200000|2022-03-21 09:50:00|2904.87|2897.17|2907.36|2899.66|2910.69|2902.99|2904.25|2896.55|854
1647856500000|2022-03-21 09:55:00|2907.28|2899.58|2917.49|2909.79|2919.46|2911.76|2905.74|2898.04|900
1647856800000|2022-03-21 10:00:00|2917.21|2909.51|2916.92|2909.22|2923.91|2916.21|2914.67|2906.97|1065
1647857100000|2022-03-21 10:05:00|2916.91|2909.21|2915.62|2907.92|2920.8|2913.1|2914.88|2907.18|968
1647857400000|2022-03-21 10:10:00|2915.5|2907.8|2923.86|2916.16|2924|2916.3|2913.37|2905.67|976
1647857700000|2022-03-21 10:15:00|2923.93|2916.23|2917.57|2909.87|2924.82|2917.12|2915.41|2907.71|888
1647858000000|2022-03-21 10:20:00|2917.92|2910.22|2912.96|2905.26|2918.87|2911.17|2911.05|2903.35|919
1647858300000|2022-03-21 10:25:00|2912.37|2904.67|2916.79|2909.09|2917.6|2909.9|2911.17|2903.47|958
1647858600000|2022-03-21 10:30:00|2916.25|2908.55|2907.58|2899.88|2916.72|2909.02|2907.42|2899.72|889
1647858900000|2022-03-21 10:35:00|2907.7|2900|2908.59|2900.89|2910.6|2902.9|2906.32|2898.62|859
1647859200000|2022-03-21 10:40:00|2908.65|2900.95|2911.04|2903.34|2914.03|2906.33|2908.39|2900.69|807
1647859500000|2022-03-21 10:45:00|2911.05|2903.35|2913.38|2905.68|2916.71|2909.01|2909.58|2901.88|912
1647859800000|2022-03-21 10:50:00|2913.48|2905.78|2911.5|2903.8|2915.79|2908.09|2911.42|2903.72|807
1647860100000|2022-03-21 10:55:00|2911.77|2904.07|2915.24|2907.54|2919.86|2912.16|2911.5|2903.8|824
1647860400000|2022-03-21 11:00:00|2915.28|2907.58|2918|2910.3|2920.6|2912.9|2913.9|2906.2|900
1647860700000|2022-03-21 11:05:00|2917.98|2910.28|2914.2|2906.5|2919.69|2911.99|2912.89|2905.19|859
1647861000000|2022-03-21 11:10:00|2914.27|2906.57|2918.96|2911.26|2919.38|2911.68|2913.46|2905.76|906
1647861300000|2022-03-21 11:15:00|2918.89|2911.19|2923.45|2915.75|2926.88|2919.18|2918.49|2910.79|967
1647861600000|2022-03-21 11:20:00|2923.58|2915.88|2926.66|2918.96|2926.66|2918.96|2920.1|2912.4|932
1647861900000|2022-03-21 11:25:00|2926.79|2919.09|2918.96|2911.26|2928.9|2921.2|2918.2|2910.5|951
1647862200000|2022-03-21 11:30:00|2918.97|2911.27|2915.09|2907.39|2919.34|2911.64|2914.81|2907.11|1002
1647862500000|2022-03-21 11:35:00|2915.15|2907.45|2911.02|2903.32|2915.99|2908.29|2910.85|2903.15|971
1647862800000|2022-03-21 11:40:00|2910.96|2903.26|2913.16|2905.46|2914.42|2906.72|2910.89|2903.19|941
1647863100000|2022-03-21 11:45:00|2913.15|2905.45|2914.55|2906.85|2916.27|2908.57|2913.15|2905.45|855
1647863400000|2022-03-21 11:50:00|2914.81|2907.11|2914.43|2906.73|2916.8|2909.1|2914.02|2906.32|883
1647863700000|2022-03-21 11:55:00|2914.44|2906.74|2911.28|2903.58|2914.48|2906.78|2908.13|2900.43|874
1647864000000|2022-03-21 12:00:00|2911.29|2903.59|2906.24|2898.54|2916.31|2908.61|2903.61|2895.91|956
1647864300000|2022-03-21 12:05:00|2906.08|2898.38|2905.3|2897.6|2909.52|2901.82|2904.59|2896.89|974
1647864600000|2022-03-21 12:10:00|2905.29|2897.59|2904.39|2896.69|2907.28|2899.58|2902.33|2894.63|992
1647864900000|2022-03-21 12:15:00|2904.36|2896.66|2907.79|2900.09|2907.96|2900.26|2903.11|2895.41|923
1647865200000|2022-03-21 12:20:00|2907.7|2900|2906.35|2898.65|2909.55|2901.85|2904.86|2897.16|805
1647865500000|2022-03-21 12:25:00|2906.26|2898.56|2910.49|2902.79|2911.85|2904.15|2905.48|2897.78|774
1647865800000|2022-03-21 12:30:00|2910.25|2902.55|2908.48|2900.78|2910.52|2902.82|2907.1|2899.4|766
1647866100000|2022-03-21 12:35:00|2908.44|2900.74|2906.29|2898.59|2910.83|2903.13|2905.62|2897.92|870
1647866400000|2022-03-21 12:40:00|2906.15|2898.45|2894.72|2887.02|2906.2|2898.5|2892.65|2884.95|1118
1647866700000|2022-03-21 12:45:00|2894.71|2887.01|2898.88|2891.18|2902.33|2894.63|2893.45|2885.75|1037
1647867000000|2022-03-21 12:50:00|2898.97|2891.27|2912.64|2904.94|2912.94|2905.24|2898.17|2890.47|1003
1647867300000|2022-03-21 12:55:00|2912.46|2904.76|2917.97|2910.27|2923.2|2915.5|2910.25|2902.55|1010
1647867600000|2022-03-21 13:00:00|2917.95|2910.25|2925.1|2917.4|2927.19|2919.49|2917.9|2910.2|971
1647867900000|2022-03-21 13:05:00|2925.09|2917.39|2930.22|2922.52|2930.52|2922.82|2923.96|2916.26|840
1647868200000|2022-03-21 13:10:00|2930.14|2922.44|2929.98|2922.28|2931.67|2923.97|2926.95|2919.25|818
1647868500000|2022-03-21 13:15:00|2930.1|2922.4|2943.43|2935.73|2944.58|2936.88|2928.52|2920.82|939
1647868800000|2022-03-21 13:20:00|2943.47|2935.77|2934.63|2926.93|2943.78|2936.08|2932.96|2925.26|974
1647869100000|2022-03-21 13:25:00|2934.43|2926.73|2926.21|2918.51|2935.43|2927.73|2926.21|2918.51|896
1647869400000|2022-03-21 13:30:00|2926.33|2918.63|2934.14|2926.44|2934.56|2926.86|2924.44|2916.74|1003
1647869700000|2022-03-21 13:35:00|2933.37|2925.67|2940.94|2933.24|2942.35|2934.65|2929.92|2922.22|1088
1647870000000|2022-03-21 13:40:00|2940.96|2933.26|2941.42|2933.72|2950.84|2943.14|2936.99|2929.29|1039
1647870300000|2022-03-21 13:45:00|2942.27|2934.57|2933.29|2925.59|2942.37|2934.67|2932.8|2925.1|990
1647870600000|2022-03-21 13:50:00|2933.3|2925.6|2921.94|2914.24|2938|2930.3|2921.48|2913.78|1051
1647870900000|2022-03-21 13:55:00|2921.98|2914.28|2919.67|2911.97|2926.94|2919.24|2919.26|2911.56|1024
1647871200000|2022-03-21 14:00:00|2919.85|2912.15|2926.07|2918.37|2930.3|2922.6|2914.04|2906.34|1020
1647871500000|2022-03-21 14:05:00|2925.37|2917.67|2908.88|2901.18|2929.18|2921.48|2905.99|2898.29|1010
1647871800000|2022-03-21 14:10:00|2908.97|2901.27|2908.74|2901.04|2911.93|2904.23|2907.01|2899.31|1009
1647872100000|2022-03-21 14:15:00|2908.75|2901.05|2910.53|2902.83|2913.76|2906.06|2905.86|2898.16|1048
1647872400000|2022-03-21 14:20:00|2910.5|2902.8|2902.53|2894.83|2910.5|2902.8|2897.64|2889.94|1089
1647872700000|2022-03-21 14:25:00|2902.33|2894.63|2902.06|2894.36|2903.95|2896.25|2898.95|2891.25|1007
1647873000000|2022-03-21 14:30:00|2902.08|2894.38|2901.31|2893.61|2907.93|2900.23|2901.31|2893.61|1027
1647873300000|2022-03-21 14:35:00|2901.35|2893.65|2911.48|2903.78|2911.73|2904.03|2899|2891.3|982
1647873600000|2022-03-21 14:40:00|2911.39|2903.69|2904.71|2897.01|2911.53|2903.83|2901.87|2894.17|1047
1647873900000|2022-03-21 14:45:00|2904.72|2897.02|2907.76|2900.06|2911.16|2903.46|2901.09|2893.39|1015
1647874200000|2022-03-21 14:50:00|2907.8|2900.1|2913.35|2905.65|2913.35|2905.65|2907.8|2900.1|996
1647874500000|2022-03-21 14:55:00|2913.39|2905.69|2928.9|2921.2|2928.9|2921.2|2911.36|2903.66|994
1647874800000|2022-03-21 15:00:00|2928.44|2920.74|2923.42|2915.72|2935.49|2927.79|2922.83|2915.13|1041
1647875100000|2022-03-21 15:05:00|2923.45|2915.75|2926.57|2918.87|2928.61|2920.91|2921.75|2914.05|972
1647875400000|2022-03-21 15:10:00|2926.63|2918.93|2937.07|2929.37|2937.97|2930.27|2926.58|2918.88|979
1647875700000|2022-03-21 15:15:00|2937.11|2929.41|2944.9|2937.2|2948.23|2940.53|2934.03|2926.33|950
1647876000000|2022-03-21 15:20:00|2944.92|2937.22|2952.35|2944.65|2952.35|2944.65|2940.03|2932.33|1063
1647876300000|2022-03-21 15:25:00|2952.28|2944.58|2950.42|2942.72|2956.2|2948.5|2948.12|2940.42|1029
1647876600000|2022-03-21 15:30:00|2950.32|2942.62|2958.09|2950.39|2958.12|2950.42|2945.11|2937.41|928
1647876900000|2022-03-21 15:35:00|2958.17|2950.47|2959.34|2951.64|2961.48|2953.78|2955.59|2947.89|965
1647877200000|2022-03-21 15:40:00|2959.33|2951.63|2953.88|2946.18|2959.48|2951.78|2952.4|2944.7|954
1647877500000|2022-03-21 15:45:00|2953.95|2946.25|2951.3|2943.6|2955.57|2947.87|2949.9|2942.2|827
1647877800000|2022-03-21 15:50:00|2951.25|2943.55|2954.16|2946.46|2957.58|2949.88|2945.63|2937.93|873
1647878100000|2022-03-21 15:55:00|2954.4|2946.7|2960.3|2952.6|2960.5|2952.8|2953.34|2945.64|943
1647878400000|2022-03-21 16:00:00|2960.09|2952.39|2961.93|2954.23|2965.35|2957.65|2956.43|2948.73|987
1647878700000|2022-03-21 16:05:00|2962.75|2955.05|2962.04|2954.34|2963|2955.3|2954.37|2946.67|964
1647879000000|2022-03-21 16:10:00|2961.81|2954.11|2955.03|2947.33|2962.52|2954.82|2954.71|2947.01|894
1647879300000|2022-03-21 16:15:00|2955.1|2947.4|2950.45|2942.75|2956.41|2948.71|2949.12|2941.42|896
1647879600000|2022-03-21 16:20:00|2950.47|2942.77|2950.79|2943.09|2952.48|2944.78|2949.12|2941.42|901
1647879900000|2022-03-21 16:25:00|2951.11|2943.41|2954.33|2946.63|2955.5|2947.8|2947.54|2939.84|894
1647880200000|2022-03-21 16:30:00|2954.34|2946.64|2936.22|2928.52|2954.83|2947.13|2931.16|2923.46|890
1647880500000|2022-03-21 16:35:00|2936.13|2928.43|2932.86|2925.16|2937.17|2929.47|2926.86|2919.16|959
1647880800000|2022-03-21 16:40:00|2933.37|2925.67|2937.3|2929.6|2937.47|2929.77|2930.38|2922.68|954
1647881100000|2022-03-21 16:45:00|2937.05|2929.35|2934.03|2926.33|2937.05|2929.35|2927.4|2919.7|952
1647881400000|2022-03-21 16:50:00|2934.05|2926.35|2916.39|2908.69|2934.21|2926.51|2915|2907.3|1045
1647881700000|2022-03-21 16:55:00|2916.38|2908.68|2910.34|2902.64|2921.31|2913.61|2908.84|2901.14|1084
1647882000000|2022-03-21 17:00:00|2910.35|2902.65|2909.11|2901.41|2916.22|2908.52|2906.51|2898.81|1021
1647882300000|2022-03-21 17:05:00|2909.07|2901.37|2914.58|2906.88|2916.99|2909.29|2906.33|2898.63|970
1647882600000|2022-03-21 17:10:00|2914.57|2906.87|2910.51|2902.81|2915.02|2907.32|2907.57|2899.87|990
1647882900000|2022-03-21 17:15:00|2910.52|2902.82|2903.67|2895.97|2911.35|2903.65|2900.63|2892.93|1014
1647883200000|2022-03-21 17:20:00|2903.8|2896.1|2911.31|2903.61|2913.4|2905.7|2903.49|2895.79|897
1647883500000|2022-03-21 17:25:00|2911.38|2903.68|2917.4|2909.7|2919.31|2911.61|2909.86|2902.16|930
1647883800000|2022-03-21 17:30:00|2917.36|2909.66|2925.9|2918.2|2933.16|2925.46|2916.64|2908.94|1000
1647884100000|2022-03-21 17:35:00|2926|2918.3|2923.62|2915.92|2926.6|2918.9|2921.82|2914.12|687
1647884400000|2022-03-21 17:40:00|2923.56|2915.86|2914.37|2906.67|2924.42|2916.72|2912.98|2905.28|897
1647884700000|2022-03-21 17:45:00|2914.78|2907.08|2920.19|2912.49|2921.32|2913.62|2907.52|2899.82|1043
1647885000000|2022-03-21 17:50:00|2920.37|2912.67|2921.37|2913.67|2924.74|2917.04|2920.32|2912.62|933
1647885300000|2022-03-21 17:55:00|2921.22|2913.52|2924.7|2917|2925.49|2917.79|2918.78|2911.08|925
1647885600000|2022-03-21 18:00:00|2924.74|2917.04|2921.73|2914.03|2929.98|2922.28|2921.06|2913.36|923
1647885900000|2022-03-21 18:05:00|2921.83|2914.13|2920.31|2912.61|2922.3|2914.6|2918.06|2910.36|971
1647886200000|2022-03-21 18:10:00|2919.59|2911.89|2917.43|2909.73|2919.99|2912.29|2913.6|2905.9|902
1647886500000|2022-03-21 18:15:00|2917.34|2909.64|2913.77|2906.07|2918.98|2911.28|2912.31|2904.61|928
1647886800000|2022-03-21 18:20:00|2913.76|2906.06|2920.59|2912.89|2921.51|2913.81|2913.68|2905.98|854
1647887100000|2022-03-21 18:25:00|2920.5|2912.8|2922.93|2915.23|2926.17|2918.47|2919.45|2911.75|937
1647887400000|2022-03-21 18:30:00|2922.76|2915.06|2925.41|2917.71|2925.8|2918.1|2919.97|2912.27|825
1647887700000|2022-03-21 18:35:00|2925.79|2918.09|2923.19|2915.49|2925.92|2918.22|2921.17|2913.47|834
1647888000000|2022-03-21 18:40:00|2923.25|2915.55|2920.41|2912.71|2924.79|2917.09|2917.43|2909.73|911
1647888300000|2022-03-21 18:45:00|2920.39|2912.69|2918.95|2911.25|2924.18|2916.48|2917.17|2909.47|897
1647888600000|2022-03-21 18:50:00|2918.44|2910.74|2915.1|2907.4|2920.3|2912.6|2914.73|2907.03|865
1647888900000|2022-03-21 18:55:00|2916.01|2908.31|2909.48|2901.78|2916.15|2908.45|2908.9|2901.2|894
1647889200000|2022-03-21 19:00:00|2908.98|2901.28|2914.52|2906.82|2914.75|2907.05|2908.35|2900.65|973
1647889500000|2022-03-21 19:05:00|2914.5|2906.8|2906.86|2899.16|2915.34|2907.64|2906.82|2899.12|853
1647889800000|2022-03-21 19:10:00|2906.95|2899.25|2909.57|2901.87|2909.57|2901.87|2902.1|2894.4|840
1647890100000|2022-03-21 19:15:00|2909.51|2901.81|2901.11|2893.41|2912.35|2904.65|2899.9|2892.2|935
1647890400000|2022-03-21 19:20:00|2901.17|2893.47|2905.15|2897.45|2905.87|2898.17|2900.13|2892.43|926
1647890700000|2022-03-21 19:25:00|2905.18|2897.48|2907.23|2899.53|2907.94|2900.24|2904.3|2896.6|816
1647891000000|2022-03-21 19:30:00|2907.3|2899.6|2911.81|2904.11|2912.35|2904.65|2904.18|2896.48|865
1647891300000|2022-03-21 19:35:00|2911.82|2904.12|2913.82|2906.12|2915.64|2907.94|2910.18|2902.48|843
1647891600000|2022-03-21 19:40:00|2913.67|2905.97|2913.11|2905.41|2915.82|2908.12|2911.2|2903.5|816
1647891900000|2022-03-21 19:45:00|2913.12|2905.42|2910.4|2902.7|2913.92|2906.22|2909.9|2902.2|881
1647892200000|2022-03-21 19:50:00|2910.24|2902.54|2914.49|2906.79|2915.37|2907.67|2910.24|2902.54|967
1647892500000|2022-03-21 19:55:00|2914.74|2907.04|2922.98|2915.28|2923.48|2915.78|2914.2|2906.5|933
1647892800000|2022-03-21 20:00:00|2922.41|2914.71|2923.9|2916.2|2924.86|2917.16|2920.21|2912.51|857
1647893100000|2022-03-21 20:05:00|2923.91|2916.21|2922.79|2915.09|2924.43|2916.73|2919.6|2911.9|891
1647893400000|2022-03-21 20:10:00|2922.78|2915.08|2928.52|2920.82|2928.84|2921.14|2921.87|2914.17|739
1647893700000|2022-03-21 20:15:00|2928.14|2920.44|2923.62|2915.92|2929.11|2921.41|2922.59|2914.89|740
1647894000000|2022-03-21 20:20:00|2923.63|2915.93|2924.83|2917.13|2926.38|2918.68|2922.76|2915.06|691
1647894300000|2022-03-21 20:25:00|2924.78|2917.08|2921.86|2914.16|2925.81|2918.11|2921.18|2913.48|613
1647894600000|2022-03-21 20:30:00|2921.87|2914.17|2921.82|2914.12|2923.15|2915.45|2919.55|2911.85|608
1647894900000|2022-03-21 20:35:00|2922.08|2914.38|2921.54|2913.84|2924.13|2916.43|2921.46|2913.76|641
1647895200000|2022-03-21 20:40:00|2922.83|2915.13|2923.05|2915.35|2924.13|2916.43|2921.63|2913.93|661
1647895500000|2022-03-21 20:45:00|2923.11|2915.41|2923.22|2915.52|2924.13|2916.43|2922.13|2914.43|628
1647895800000|2022-03-21 20:50:00|2923.8|2916.1|2923.46|2915.76|2925.47|2917.77|2922.71|2915.01|745
1647896100000|2022-03-21 20:55:00|2923.44|2915.74|2914.32|2906.62|2923.44|2915.74|2914.32|2906.62|862
1647896400000|2022-03-21 21:00:00|2914.34|2906.64|2911.9|2904.2|2916.64|2908.94|2911.47|2903.77|779
1647896700000|2022-03-21 21:05:00|2911.91|2904.21|2912.52|2904.82|2916.6|2908.9|2911.91|2904.21|610
1647897000000|2022-03-21 21:10:00|2912.53|2904.83|2907.56|2899.86|2912.96|2905.26|2904.02|2896.32|795
1647897300000|2022-03-21 21:15:00|2907.54|2899.84|2911.67|2903.97|2911.78|2904.08|2907.48|2899.78|473
1647897600000|2022-03-21 21:20:00|2911.14|2903.44|2916.33|2908.63|2916.36|2908.66|2910.75|2903.05|885
1647897900000|2022-03-21 21:25:00|2915.8|2908.1|2916.4|2908.7|2918.78|2911.08|2915.33|2907.63|851
1647898200000|2022-03-21 21:30:00|2916.39|2908.69|2913.52|2905.82|2916.49|2908.79|2912.78|2905.08|773
1647898500000|2022-03-21 21:35:00|2913.55|2905.85|2918.04|2910.34|2918.98|2911.28|2913.54|2905.84|540
1647898800000|2022-03-21 21:40:00|2917.6|2909.9|2917.41|2909.71|2919.12|2911.42|2917.27|2909.57|514
1647899100000|2022-03-21 21:45:00|2917.43|2909.73|2910.23|2902.53|2918.64|2910.94|2907.9|2900.2|803
1647899400000|2022-03-21 21:50:00|2910.24|2902.54|2921.81|2914.11|2924.85|2917.15|2909.44|2901.74|738
1647899700000|2022-03-21 21:55:00|2921.86|2914.16|2925.53|2917.83|2925.89|2918.19|2921.35|2913.65|753
1647900000000|2022-03-21 22:00:00|2925.09|2917.39|2923.61|2915.91|2926.01|2918.31|2918.31|2910.61|977
1647900300000|2022-03-21 22:05:00|2924.25|2916.55|2922.25|2914.55|2926.82|2919.12|2921.49|2913.79|699
1647900600000|2022-03-21 22:10:00|2922.22|2914.52|2921.97|2914.27|2924.35|2916.65|2918.92|2911.22|433
1647900900000|2022-03-21 22:15:00|2922.46|2914.76|2920.11|2912.41|2922.85|2915.15|2918.53|2910.83|674
1647901200000|2022-03-21 22:20:00|2920.12|2912.42|2919.35|2911.65|2922.02|2914.32|2916.96|2909.26|817
1647901500000|2022-03-21 22:25:00|2919.47|2911.77|2922.45|2914.75|2923.67|2915.97|2919.47|2911.77|782
1647901800000|2022-03-21 22:30:00|2922.53|2914.83|2918.87|2911.17|2922.53|2914.83|2917.83|2910.13|677
1647902100000|2022-03-21 22:35:00|2918.88|2911.18|2917.33|2909.63|2919.81|2912.11|2914.08|2906.38|728
1647902400000|2022-03-21 22:40:00|2917.36|2909.66|2916.45|2908.75|2917.83|2910.13|2914.7|2907|608
1647902700000|2022-03-21 22:45:00|2917.22|2909.52|2915.44|2907.74|2917.8|2910.1|2914.96|2907.26|620
1647903000000|2022-03-21 22:50:00|2915.6|2907.9|2912.71|2905.01|2917.39|2909.69|2912.58|2904.88|699
1647903300000|2022-03-21 22:55:00|2913.24|2905.54|2912.73|2905.03|2916.87|2909.17|2912.09|2904.39|609
1647903600000|2022-03-21 23:00:00|2912.39|2904.69|2912.58|2904.88|2913.59|2905.89|2910.25|2902.55|689
1647903900000|2022-03-21 23:05:00|2912.59|2904.89|2915.32|2907.62|2916.37|2908.67|2911.85|2904.15|525
1647904200000|2022-03-21 23:10:00|2915.33|2907.63|2914.83|2907.13|2915.77|2908.07|2912.17|2904.47|598
1647904500000|2022-03-21 23:15:00|2914.82|2907.12|2912.12|2904.42|2916.44|2908.74|2911.65|2903.95|663
1647904800000|2022-03-21 23:20:00|2912.13|2904.43|2908.5|2900.8|2913.61|2905.91|2906.35|2898.65|682
1647905100000|2022-03-21 23:25:00|2908.14|2900.44|2893.72|2886.02|2908.15|2900.45|2891.94|2884.24|931
1647905400000|2022-03-21 23:30:00|2893.47|2885.77|2895.16|2887.46|2900.57|2892.87|2888.23|2880.53|850
1647905700000|2022-03-21 23:35:00|2895.17|2887.47|2902.46|2894.76|2902.56|2894.86|2893.75|2886.05|669
1647906000000|2022-03-21 23:40:00|2902.34|2894.64|2899.68|2891.98|2903.59|2895.89|2899.12|2891.42|646
1647906300000|2022-03-21 23:45:00|2899.67|2891.97|2902.16|2894.46|2903.49|2895.79|2899.46|2891.76|738
1647906600000|2022-03-21 23:50:00|2902.23|2894.53|2900.52|2892.82|2904.21|2896.51|2898.45|2890.75|744
1647906900000|2022-03-21 23:55:00|2900.54|2892.84|2895.03|2887.33|2901.07|2893.37|2894.44|2886.74|643
1647907200000|2022-03-22 00:00:00|2894.35|2886.65|2894.02|2886.32|2899.12|2891.42|2891.65|2883.95|941
1647907500000|2022-03-22 00:05:00|2893.48|2885.78|2899.9|2892.2|2901.2|2893.5|2893.42|2885.72|977
1647907800000|2022-03-22 00:10:00|2900.08|2892.38|2895.27|2887.57|2900.84|2893.14|2893.53|2885.83|938
1647908100000|2022-03-22 00:15:00|2895.3|2887.6|2897.58|2889.88|2898.05|2890.35|2892.2|2884.5|838
1647908400000|2022-03-22 00:20:00|2896.92|2889.22|2899.48|2891.78|2901.86|2894.16|2896.92|2889.22|840
1647908700000|2022-03-22 00:25:00|2899.54|2891.84|2899.9|2892.2|2900.94|2893.24|2896.61|2888.91|820
1647909000000|2022-03-22 00:30:00|2900.54|2892.84|2899.89|2892.19|2900.58|2892.88|2892.07|2884.37|961
1647909300000|2022-03-22 00:35:00|2899.88|2892.18|2899.87|2892.17|2900.09|2892.39|2897.6|2889.9|800
1647909600000|2022-03-22 00:40:00|2899.94|2892.24|2903.47|2895.77|2903.8|2896.1|2899.38|2891.68|770
1647909900000|2022-03-22 00:45:00|2903.41|2895.71|2905.21|2897.51|2908.09|2900.39|2902.68|2894.98|678
1647910200000|2022-03-22 00:50:00|2905.24|2897.54|2908.01|2900.31|2910.08|2902.38|2904.37|2896.67|743
1647910500000|2022-03-22 00:55:00|2908.03|2900.33|2907.9|2900.2|2911.24|2903.54|2907.28|2899.58|718
1647910800000|2022-03-22 01:00:00|2907.85|2900.15|2909.73|2902.03|2910.08|2902.38|2907.85|2900.15|576
1647911100000|2022-03-22 01:05:00|2909.72|2902.02|2910.78|2903.08|2913.36|2905.66|2909.72|2902.02|697
1647911400000|2022-03-22 01:10:00|2910.81|2903.11|2913.44|2905.74|2915.9|2908.2|2908.47|2900.77|799
1647911700000|2022-03-22 01:15:00|2913.31|2905.61|2910.54|2902.84|2914.79|2907.09|2910.28|2902.58|801
1647912000000|2022-03-22 01:20:00|2910.55|2902.85|2908.28|2900.58|2910.79|2903.09|2907.46|2899.76|650
1647912300000|2022-03-22 01:25:00|2908.29|2900.59|2897.82|2890.12|2909.2|2901.5|2897.19|2889.49|838
1647912600000|2022-03-22 01:30:00|2897.86|2890.16|2899|2891.3|2899.46|2891.76|2894.88|2887.18|733
1647912900000|2022-03-22 01:35:00|2899.01|2891.31|2899.44|2891.74|2899.8|2892.1|2896.27|2888.57|567
1647913200000|2022-03-22 01:40:00|2899.48|2891.78|2896.04|2888.34|2900.35|2892.65|2895.93|2888.23|606
1647913500000|2022-03-22 01:45:00|2895.95|2888.25|2901.48|2893.78|2901.97|2894.27|2893.95|2886.25|688
1647913800000|2022-03-22 01:50:00|2901.33|2893.63|2902.28|2894.58|2902.28|2894.58|2898.77|2891.07|560
1647914100000|2022-03-22 01:55:00|2902.29|2894.59|2902.35|2894.65|2902.92|2895.22|2899.65|2891.95|642
1647914400000|2022-03-22 02:00:00|2902.36|2894.66|2945.03|2937.33|2950.16|2942.46|2900.42|2892.72|893
1647914700000|2022-03-22 02:05:00|2945.01|2937.31|2930.63|2922.93|2945.62|2937.92|2921.34|2913.64|1061
1647915000000|2022-03-22 02:10:00|2930.76|2923.06|2935.49|2927.79|2941.09|2933.39|2927.73|2920.03|1018
1647915300000|2022-03-22 02:15:00|2935.46|2927.76|2942.7|2935|2947.57|2939.87|2935.46|2927.76|1002
1647915600000|2022-03-22 02:20:00|2943.17|2935.47|2953.46|2945.76|2954.1|2946.4|2942.54|2934.84|1009
1647915900000|2022-03-22 02:25:00|2953.56|2945.86|2966.86|2959.16|2968.69|2960.99|2952.54|2944.84|1065
1647916200000|2022-03-22 02:30:00|2966.95|2959.25|2965.73|2958.03|2969.53|2961.83|2958.86|2951.16|1061
1647916500000|2022-03-22 02:35:00|2965.7|2958|2963.65|2955.95|2965.76|2958.06|2956.92|2949.22|909
1647916800000|2022-03-22 02:40:00|2963.47|2955.77|2973.32|2965.62|2974.57|2966.87|2960.51|2952.81|843
1647917100000|2022-03-22 02:45:00|2973.57|2965.87|2981.48|2973.78|2982.49|2974.79|2972.37|2964.67|989
1647917400000|2022-03-22 02:50:00|2981.43|2973.73|2977.5|2969.8|2982.12|2974.42|2976.95|2969.25|892
1647917700000|2022-03-22 02:55:00|2977.29|2969.59|2969.05|2961.35|2977.29|2969.59|2968.29|2960.59|981
1647918000000|2022-03-22 03:00:00|2968.92|2961.22|2973.73|2966.03|2978.97|2971.27|2968.83|2961.13|948
1647918300000|2022-03-22 03:05:00|2973.51|2965.81|2983.46|2975.76|2984.6|2976.9|2973.51|2965.81|908
1647918600000|2022-03-22 03:10:00|2983.42|2975.72|2979.89|2972.19|2984.62|2976.92|2977.15|2969.45|932
1647918900000|2022-03-22 03:15:00|2979.12|2971.42|3018.84|3011.14|3018.84|3011.14|2979.12|2971.42|981
1647919200000|2022-03-22 03:20:00|3019.11|3011.41|3023.92|3016.22|3033.01|3025.31|3014.36|3006.66|1161
1647919500000|2022-03-22 03:25:00|3023.91|3016.21|3015.87|3008.17|3023.99|3016.29|3010.17|3002.47|1063
1647919800000|2022-03-22 03:30:00|3015.69|3007.99|3018.31|3010.61|3022.95|3015.25|3013.99|3006.29|1023
1647920100000|2022-03-22 03:35:00|3018.42|3010.72|3016.98|3009.28|3024.18|3016.48|3016.08|3008.38|882
1647920400000|2022-03-22 03:40:00|3016.81|3009.11|3020.96|3013.26|3023.93|3016.23|3016.13|3008.43|850
1647920700000|2022-03-22 03:45:00|3021.31|3013.61|3017.63|3009.93|3022.72|3015.02|3016.43|3008.73|791
1647921000000|2022-03-22 03:50:00|3016.43|3008.73|3015.43|3007.73|3021.61|3013.91|3014.75|3007.05|858
1647921300000|2022-03-22 03:55:00|3015.59|3007.89|3010.52|3002.82|3016.43|3008.73|3008.56|3000.86|1006
1647921600000|2022-03-22 04:00:00|3010|3002.3|3017.29|3009.59|3019.68|3011.98|3010|3002.3|988
1647921900000|2022-03-22 04:05:00|3017.28|3009.58|3013.18|3005.48|3017.71|3010.01|3012.91|3005.21|872
1647922200000|2022-03-22 04:10:00|3013.25|3005.55|3018.9|3011.2|3018.97|3011.27|3012.13|3004.43|838
1647922500000|2022-03-22 04:15:00|3018.7|3011|3017.39|3009.69|3019.54|3011.84|3013.85|3006.15|933
1647922800000|2022-03-22 04:20:00|3017.38|3009.68|3017.03|3009.33|3019.53|3011.83|3015.58|3007.88|858
1647923100000|2022-03-22 04:25:00|3017.11|3009.41|3041.32|3033.62|3054.88|3047.18|3016.49|3008.79|1089
1647923400000|2022-03-22 04:30:00|3041.24|3033.54|3047.56|3039.86|3049.32|3041.62|3035|3027.3|1087
1647923700000|2022-03-22 04:35:00|3047.58|3039.88|3047.88|3040.18|3051|3043.3|3040.26|3032.56|1063
1647924000000|2022-03-22 04:40:00|3048.43|3040.73|3036.09|3028.39|3049.15|3041.45|3032.79|3025.09|1045
1647924300000|2022-03-22 04:45:00|3035.56|3027.86|3034.65|3026.95|3038.79|3031.09|3032.56|3024.86|947
1647924600000|2022-03-22 04:50:00|3034.64|3026.94|3034.28|3026.58|3036.77|3029.07|3033.04|3025.34|939
1647924900000|2022-03-22 04:55:00|3034.27|3026.57|3031.73|3024.03|3036.25|3028.55|3026.8|3019.1|993
1647925200000|2022-03-22 05:00:00|3031.72|3024.02|3035.34|3027.64|3036.41|3028.71|3030.83|3023.13|1030
1647925500000|2022-03-22 05:05:00|3035.35|3027.65|3031.9|3024.2|3036.65|3028.95|3030.86|3023.16|778
1647925800000|2022-03-22 05:10:00|3031.92|3024.22|3022.12|3014.42|3032.02|3024.32|3021.81|3014.11|900
1647926100000|2022-03-22 05:15:00|3022.09|3014.39|3025.07|3017.37|3025.97|3018.27|3019.14|3011.44|891
1647926400000|2022-03-22 05:20:00|3025.18|3017.48|3023.74|3016.04|3026.85|3019.15|3021.37|3013.67|753
1647926700000|2022-03-22 05:25:00|3023.79|3016.09|3028.03|3020.33|3028.03|3020.33|3021.24|3013.54|780
1647927000000|2022-03-22 05:30:00|3027.97|3020.27|3029.66|3021.96|3032.47|3024.77|3027.75|3020.05|834
1647927300000|2022-03-22 05:35:00|3029.68|3021.98|3024.34|3016.64|3031.05|3023.35|3024.06|3016.36|851
1647927600000|2022-03-22 05:40:00|3024.56|3016.86|3019.48|3011.78|3024.98|3017.28|3018.08|3010.38|876
1647927900000|2022-03-22 05:45:00|3019.5|3011.8|3019.08|3011.38|3022.16|3014.46|3016.87|3009.17|892
1647928200000|2022-03-22 05:50:00|3018.92|3011.22|3019.1|3011.4|3020.77|3013.07|3015.86|3008.16|783
1647928500000|2022-03-22 05:55:00|3019.21|3011.51|3016.7|3009|3020.07|3012.37|3016.48|3008.78|711
1647928800000|2022-03-22 06:00:00|3016.73|3009.03|2995.37|2987.67|3016.94|3009.24|2986.11|2978.41|1053
1647929100000|2022-03-22 06:05:00|2995.43|2987.73|2988.58|2980.88|2996.59|2988.89|2972.91|2965.21|1088
1647929400000|2022-03-22 06:10:00|2988.45|2980.75|2994.06|2986.36|2996.51|2988.81|2986.25|2978.55|1008
1647929700000|2022-03-22 06:15:00|2994.11|2986.41|2993.31|2985.61|2995.2|2987.5|2987.48|2979.78|956
1647930000000|2022-03-22 06:20:00|2993.28|2985.58|2990.67|2982.97|2996.48|2988.78|2989.83|2982.13|965
1647930300000|2022-03-22 06:25:00|2991.27|2983.57|2984.3|2976.6|2991.33|2983.63|2980.6|2972.9|1057
1647930600000|2022-03-22 06:30:00|2984.29|2976.59|2987.86|2980.16|2989.44|2981.74|2983.63|2975.93|969
1647930900000|2022-03-22 06:35:00|2987.85|2980.15|2993.14|2985.44|2994.09|2986.39|2987.85|2980.15|893
1647931200000|2022-03-22 06:40:00|2993.13|2985.43|2989.33|2981.63|2997.83|2990.13|2986.6|2978.9|928
1647931500000|2022-03-22 06:45:00|2989.29|2981.59|2987.54|2979.84|2993.83|2986.13|2985.73|2978.03|973
1647931800000|2022-03-22 06:50:00|2988.07|2980.37|2982.89|2975.19|2988.79|2981.09|2977.6|2969.9|1049
1647932100000|2022-03-22 06:55:00|2983.19|2975.49|2987.43|2979.73|2988.11|2980.41|2981.52|2973.82|908
1647932400000|2022-03-22 07:00:00|2987.47|2979.77|2989.48|2981.78|2992.18|2984.48|2987.12|2979.42|907
1647932700000|2022-03-22 07:05:00|2989.59|2981.89|2990.55|2982.85|2994.42|2986.72|2986.94|2979.24|848
1647933000000|2022-03-22 07:10:00|2990.63|2982.93|2993.18|2985.48|2993.46|2985.76|2990.53|2982.83|774
1647933300000|2022-03-22 07:15:00|2993.29|2985.59|2996.28|2988.58|2999.32|2991.62|2993.09|2985.39|718
1647933600000|2022-03-22 07:20:00|2996.14|2988.44|2994.84|2987.14|2999.84|2992.14|2992.32|2984.62|806
1647933900000|2022-03-22 07:25:00|2994.9|2987.2|2994.03|2986.33|2995.74|2988.04|2992.26|2984.56|866
1647934200000|2022-03-22 07:30:00|2993.96|2986.26|2996.21|2988.51|2997.58|2989.88|2993.96|2986.26|736
1647934500000|2022-03-22 07:35:00|2996.24|2988.54|2998.11|2990.41|2998.7|2991|2995.17|2987.47|798
1647934800000|2022-03-22 07:40:00|2998.13|2990.43|2998.78|2991.08|2998.96|2991.26|2996.1|2988.4|766
1647935100000|2022-03-22 07:45:00|2998.75|2991.05|2994.95|2987.25|2999.98|2992.28|2994.66|2986.96|860
1647935400000|2022-03-22 07:50:00|2994.76|2987.06|2995.81|2988.11|3000.3|2992.6|2993.78|2986.08|859
1647935700000|2022-03-22 07:55:00|2995.75|2988.05|2998.35|2990.65|3000.61|2992.91|2994.89|2987.19|794
1647936000000|2022-03-22 08:00:00|2998.5|2990.8|2997.41|2989.71|3002.38|2994.68|2990|2982.3|969
1647936300000|2022-03-22 08:05:00|2997.19|2989.49|3000.21|2992.51|3005.77|2998.07|2995.55|2987.85|950
1647936600000|2022-03-22 08:10:00|3000.16|2992.46|3014.15|3006.45|3015.31|3007.61|2998.25|2990.55|1020
1647936900000|2022-03-22 08:15:00|3014.49|3006.79|3010.72|3003.02|3015.8|3008.1|3009.53|3001.83|910
1647937200000|2022-03-22 08:20:00|3011|3003.3|3015.77|3008.07|3016.12|3008.42|3010.31|3002.61|912
1647937500000|2022-03-22 08:25:00|3015.65|3007.95|3016.26|3008.56|3018.96|3011.26|3013.84|3006.14|833
1647937800000|2022-03-22 08:30:00|3016.27|3008.57|3016.36|3008.66|3018.78|3011.08|3016.08|3008.38|754
1647938100000|2022-03-22 08:35:00|3016.35|3008.65|3017.98|3010.28|3020.6|3012.9|3016.35|3008.65|669
1647938400000|2022-03-22 08:40:00|3018|3010.3|3023.03|3015.33|3028.26|3020.56|3017.54|3009.84|766
1647938700000|2022-03-22 08:45:00|3023.04|3015.34|3025.01|3017.31|3028.6|3020.9|3022.37|3014.67|871
1647939000000|2022-03-22 08:50:00|3025|3017.3|3016.31|3008.61|3025.98|3018.28|3015.13|3007.43|769
1647939300000|2022-03-22 08:55:00|3016.24|3008.54|3017.47|3009.77|3018.7|3011|3013.83|3006.13|656
1647939600000|2022-03-22 09:00:00|3018.63|3010.93|3014.21|3006.51|3020.83|3013.13|3012.57|3004.87|817
1647939900000|2022-03-22 09:05:00|3014.72|3007.02|3013.79|3006.09|3017.18|3009.48|3012.94|3005.24|707
1647940200000|2022-03-22 09:10:00|3013.75|3006.05|3017.73|3010.03|3017.73|3010.03|3011|3003.3|694
1647940500000|2022-03-22 09:15:00|3017.68|3009.98|3012.92|3005.22|3018.8|3011.1|3011.68|3003.98|729
1647940800000|2022-03-22 09:20:00|3012.88|3005.18|3009.38|3001.68|3013.9|3006.2|3006.43|2998.73|890
1647941100000|2022-03-22 09:25:00|3009.76|3002.06|3006.58|2998.88|3010.68|3002.98|3002.97|2995.27|928
1647941400000|2022-03-22 09:30:00|3005.91|2998.21|3009.13|3001.43|3009.83|3002.13|3002.26|2994.56|872
1647941700000|2022-03-22 09:35:00|3009.1|3001.4|3009.83|3002.13|3010.46|3002.76|3006.85|2999.15|760
1647942000000|2022-03-22 09:40:00|3009.67|3001.97|3013.44|3005.74|3014.17|3006.47|3008.8|3001.1|643
1647942300000|2022-03-22 09:45:00|3013.26|3005.56|3013.13|3005.43|3014.86|3007.16|3011.4|3003.7|709
1647942600000|2022-03-22 09:50:00|3013.08|3005.38|3012.85|3005.15|3014.41|3006.71|3012.15|3004.45|731
1647942900000|2022-03-22 09:55:00|3013.14|3005.44|3010.27|3002.57|3015.13|3007.43|3009.03|3001.33|717
1647943200000|2022-03-22 10:00:00|3010.31|3002.61|3008.33|3000.63|3011|3003.3|3006.44|2998.74|795
1647943500000|2022-03-22 10:05:00|3008.24|3000.54|3008.51|3000.81|3009.82|3002.12|3004.98|2997.28|780
1647943800000|2022-03-22 10:10:00|3008.03|3000.33|3012.64|3004.94|3014.07|3006.37|3005.28|2997.58|837
1647944100000|2022-03-22 10:15:00|3012.82|3005.12|3010.7|3003|3013.35|3005.65|3006.75|2999.05|780
1647944400000|2022-03-22 10:20:00|3010.78|3003.08|3015.5|3007.8|3019.4|3011.7|3010.51|3002.81|795
1647944700000|2022-03-22 10:25:00|3015.49|3007.79|3015.95|3008.25|3016.91|3009.21|3011.89|3004.19|870
1647945000000|2022-03-22 10:30:00|3015.85|3008.15|3022|3014.3|3022.01|3014.31|3015.85|3008.15|991
1647945300000|2022-03-22 10:35:00|3022.07|3014.37|3020.2|3012.5|3022.69|3014.99|3019.49|3011.79|820
1647945600000|2022-03-22 10:40:00|3020.26|3012.56|3023.24|3015.54|3023.61|3015.91|3019.41|3011.71|817
1647945900000|2022-03-22 10:45:00|3022.9|3015.2|3024.62|3016.92|3025.86|3018.16|3020.86|3013.16|899
1647946200000|2022-03-22 10:50:00|3025.48|3017.78|3023.06|3015.36|3026.69|3018.99|3020.82|3013.12|961
1647946500000|2022-03-22 10:55:00|3022.8|3015.1|3023.17|3015.47|3025.97|3018.27|3022.24|3014.54|850
1647946800000|2022-03-22 11:00:00|3024.32|3016.62|3019.62|3011.92|3025.71|3018.01|3018.3|3010.6|834
1647947100000|2022-03-22 11:05:00|3020.78|3013.08|3026.72|3019.02|3029.12|3021.42|3019.82|3012.12|848
1647947400000|2022-03-22 11:10:00|3026.85|3019.15|3028.63|3020.93|3030.93|3023.23|3026.04|3018.34|809
1647947700000|2022-03-22 11:15:00|3028.33|3020.63|3025.93|3018.23|3029.36|3021.66|3024.84|3017.14|803
1647948000000|2022-03-22 11:20:00|3025.17|3017.47|3025.75|3018.05|3028.86|3021.16|3023.89|3016.19|688
1647948300000|2022-03-22 11:25:00|3025.27|3017.57|3027.06|3019.36|3027.45|3019.75|3023.58|3015.88|622
1647948600000|2022-03-22 11:30:00|3027.53|3019.83|3018.76|3011.06|3029.53|3021.83|3017.68|3009.98|775
1647948900000|2022-03-22 11:35:00|3018.11|3010.41|3018.32|3010.62|3019.01|3011.31|3013.01|3005.31|768
1647949200000|2022-03-22 11:40:00|3018.31|3010.61|3021.1|3013.4|3022.98|3015.28|3015.92|3008.22|674
1647949500000|2022-03-22 11:45:00|3021.04|3013.34|3020.5|3012.8|3022.46|3014.76|3017.5|3009.8|675
1647949800000|2022-03-22 11:50:00|3020.55|3012.85|3024.77|3017.07|3025.98|3018.28|3018.1|3010.4|669
1647950100000|2022-03-22 11:55:00|3024.76|3017.06|3024.79|3017.09|3026.82|3019.12|3020.06|3012.36|758
1647950400000|2022-03-22 12:00:00|3024.53|3016.83|3028.01|3020.31|3031.91|3024.21|3024.22|3016.52|771
1647950700000|2022-03-22 12:05:00|3028.25|3020.55|3020.69|3012.99|3030.64|3022.94|3020.54|3012.84|834
1647951000000|2022-03-22 12:10:00|3020.29|3012.59|3017.88|3010.18|3023.53|3015.83|3017.23|3009.53|751
1647951300000|2022-03-22 12:15:00|3018.33|3010.63|3012.2|3004.5|3019.53|3011.83|3012.19|3004.49|887
1647951600000|2022-03-22 12:20:00|3012.29|3004.59|3010.21|3002.51|3013.44|3005.74|3007.47|2999.77|788
1647951900000|2022-03-22 12:25:00|3009.83|3002.13|3011.04|3003.34|3011.72|3004.02|3008.02|3000.32|754
1647952200000|2022-03-22 12:30:00|3010.94|3003.24|3008.61|3000.91|3013.17|3005.47|3007.66|2999.96|840
1647952500000|2022-03-22 12:35:00|3009.06|3001.36|3005.12|2997.42|3010.78|3003.08|3003.74|2996.04|872
1647952800000|2022-03-22 12:40:00|3005.08|2997.38|3009.58|3001.88|3010.21|3002.51|3003.65|2995.95|815
1647953100000|2022-03-22 12:45:00|3009.59|3001.89|3007.1|2999.4|3012.02|3004.32|3004.63|2996.93|952
1647953400000|2022-03-22 12:50:00|3007.2|2999.5|3008.34|3000.64|3009.03|3001.33|3005.82|2998.12|809
1647953700000|2022-03-22 12:55:00|3008.46|3000.76|3013.58|3005.88|3014.78|3007.08|3008.23|3000.53|743
1647954000000|2022-03-22 13:00:00|3013.65|3005.95|3016.54|3008.84|3019.2|3011.5|3013.65|3005.95|641
1647954300000|2022-03-22 13:05:00|3016.53|3008.83|3010.2|3002.5|3017.52|3009.82|3009.93|3002.23|901
1647954600000|2022-03-22 13:10:00|3010.22|3002.52|3009.68|3001.98|3013.21|3005.51|3007.67|2999.97|869
1647954900000|2022-03-22 13:15:00|3009.75|3002.05|3013.2|3005.5|3014.43|3006.73|3007.31|2999.61|642
1647955200000|2022-03-22 13:20:00|3013.24|3005.54|3010.68|3002.98|3014.03|3006.33|3010.68|3002.98|571
1647955500000|2022-03-22 13:25:00|3010.7|3003|3006.32|2998.62|3013.5|3005.8|3005.9|2998.2|771
1647955800000|2022-03-22 13:30:00|3006.12|2998.42|3008.31|3000.61|3012.03|3004.33|3005.54|2997.84|1008
1647956100000|2022-03-22 13:35:00|3008.28|3000.58|3017.33|3009.63|3017.81|3010.11|3007.56|2999.86|1020
1647956400000|2022-03-22 13:40:00|3016.86|3009.16|3013.69|3005.99|3017.38|3009.68|3013.31|3005.61|861
1647956700000|2022-03-22 13:45:00|3013.71|3006.01|3001.54|2993.84|3014.03|3006.33|2998.37|2990.67|1064
1647957000000|2022-03-22 13:50:00|3001.53|2993.83|3002.23|2994.53|3002.74|2995.04|2992.57|2984.87|936
1647957300000|2022-03-22 13:55:00|3002.53|2994.83|3007.07|2999.37|3008.83|3001.13|2999.77|2992.07|763
1647957600000|2022-03-22 14:00:00|3007.08|2999.38|3009.75|3002.05|3011.28|3003.58|3006.94|2999.24|757
1647957900000|2022-03-22 14:05:00|3009.73|3002.03|3011.77|3004.07|3011.77|3004.07|3007.51|2999.81|570
1647958200000|2022-03-22 14:10:00|3011.66|3003.96|3014.84|3007.14|3017.29|3009.59|3011.66|3003.96|838
1647958500000|2022-03-22 14:15:00|3014.86|3007.16|3021.74|3014.04|3021.84|3014.14|3013.53|3005.83|741
1647958800000|2022-03-22 14:20:00|3021.79|3014.09|3020.63|3012.93|3025.08|3017.38|3018.49|3010.79|699
1647959100000|2022-03-22 14:25:00|3021.36|3013.66|3021.05|3013.35|3026.57|3018.87|3019.76|3012.06|837
1647959400000|2022-03-22 14:30:00|3021.16|3013.46|3028.32|3020.62|3030.09|3022.39|3016.84|3009.14|776
1647959700000|2022-03-22 14:35:00|3028.17|3020.47|3023.68|3015.98|3034.01|3026.31|3020.15|3012.45|1065
1647960000000|2022-03-22 14:40:00|3025|3017.3|3021.36|3013.66|3028.15|3020.45|3018.88|3011.18|1012
1647960300000|2022-03-22 14:45:00|3020.43|3012.73|3015.62|3007.92|3021.86|3014.16|3012.98|3005.28|944
1647960600000|2022-03-22 14:50:00|3015.38|3007.68|3012.22|3004.52|3016.65|3008.95|3010.34|3002.64|909
1647960900000|2022-03-22 14:55:00|3011.97|3004.27|3013.6|3005.9|3014.63|3006.93|3009.83|3002.13|914
1647961200000|2022-03-22 15:00:00|3013.89|3006.19|3015.36|3007.66|3017.29|3009.59|3009.42|3001.72|927
1647961500000|2022-03-22 15:05:00|3015.59|3007.89|3016.07|3008.37|3018.83|3011.13|3013.27|3005.57|812
1647961800000|2022-03-22 15:10:00|3016.08|3008.38|3016.01|3008.31|3020.38|3012.68|3014.95|3007.25|750
1647962100000|2022-03-22 15:15:00|3016|3008.3|3022.28|3014.58|3022.82|3015.12|3014.66|3006.96|725
1647962400000|2022-03-22 15:20:00|3022.03|3014.33|3021.97|3014.27|3024.11|3016.41|3020.33|3012.63|812
1647962700000|2022-03-22 15:25:00|3021.89|3014.19|3019.6|3011.9|3023.41|3015.71|3018.73|3011.03|826
1647963000000|2022-03-22 15:30:00|3019.59|3011.89|3015.1|3007.4|3019.84|3012.14|3010.93|3003.23|935
1647963300000|2022-03-22 15:35:00|3015.61|3007.91|3016.08|3008.38|3017.26|3009.56|3012.75|3005.05|838
1647963600000|2022-03-22 15:40:00|3016.07|3008.37|3011.49|3003.79|3017.68|3009.98|3011.34|3003.64|861
1647963900000|2022-03-22 15:45:00|3011.24|3003.54|3011.64|3003.94|3013.15|3005.45|3010.2|3002.5|853
1647964200000|2022-03-22 15:50:00|3011.54|3003.84|3009.66|3001.96|3013.52|3005.82|3009.11|3001.41|800
1647964500000|2022-03-22 15:55:00|3009.56|3001.86|3008.13|3000.43|3014.71|3007.01|3007.49|2999.79|866
1647964800000|2022-03-22 16:00:00|3008.12|3000.42|3013.54|3005.84|3014.38|3006.68|3005.97|2998.27|882
1647965100000|2022-03-22 16:05:00|3013.76|3006.06|3012.64|3004.94|3018.04|3010.34|3012.6|3004.9|839
1647965400000|2022-03-22 16:10:00|3012.65|3004.95|3012.83|3005.13|3017.23|3009.53|3011.57|3003.87|830
1647965700000|2022-03-22 16:15:00|3013.01|3005.31|3014.54|3006.84|3015.83|3008.13|3012.51|3004.81|734
1647966000000|2022-03-22 16:20:00|3014.32|3006.62|3010.16|3002.46|3015.16|3007.46|3007.35|2999.65|795
1647966300000|2022-03-22 16:25:00|3010.41|3002.71|3009.26|3001.56|3011.77|3004.07|3007.55|2999.85|901
1647966600000|2022-03-22 16:30:00|3009.25|3001.55|3010.6|3002.9|3010.6|3002.9|3007|2999.3|814
1647966900000|2022-03-22 16:35:00|3010.42|3002.72|3010.28|3002.58|3014.46|3006.76|3009.81|3002.11|810
1647967200000|2022-03-22 16:40:00|3009.92|3002.22|3007.91|3000.21|3011.22|3003.52|3005.82|2998.12|894
1647967500000|2022-03-22 16:45:00|3007.92|3000.22|3004.08|2996.38|3008.06|3000.36|3001.99|2994.29|859
1647967800000|2022-03-22 16:50:00|3003.65|2995.95|3000.06|2992.36|3004.89|2997.19|2999.03|2991.33|961
1647968100000|2022-03-22 16:55:00|3000.03|2992.33|3003.58|2995.88|3005.11|2997.41|2999.78|2992.08|860
1647968400000|2022-03-22 17:00:00|3003.59|2995.89|3013.56|3005.86|3014.03|3006.33|3000.9|2993.2|914
1647968700000|2022-03-22 17:05:00|3013.3|3005.6|3010.54|3002.84|3015.08|3007.38|3010.36|3002.66|717
1647969000000|2022-03-22 17:10:00|3010.38|3002.68|3014.73|3007.03|3015.46|3007.76|3009.56|3001.86|717
1647969300000|2022-03-22 17:15:00|3014.72|3007.02|3013.25|3005.55|3015.98|3008.28|3012.85|3005.15|744
1647969600000|2022-03-22 17:20:00|3013.24|3005.54|3012.36|3004.66|3014.62|3006.92|3011.99|3004.29|659
1647969900000|2022-03-22 17:25:00|3012.42|3004.72|3012.85|3005.15|3012.85|3005.15|3009.24|3001.54|716
1647970200000|2022-03-22 17:30:00|3012.9|3005.2|3011.99|3004.29|3013.68|3005.98|3010.52|3002.82|738
1647970500000|2022-03-22 17:35:00|3012.01|3004.31|3012.54|3004.84|3013.79|3006.09|3010.36|3002.66|768
1647970800000|2022-03-22 17:40:00|3012.53|3004.83|3012.13|3004.43|3013.63|3005.93|3009.3|3001.6|847
1647971100000|2022-03-22 17:45:00|3012.41|3004.71|3008.84|3001.14|3013.18|3005.48|3008.41|3000.71|772
1647971400000|2022-03-22 17:50:00|3008.83|3001.13|3005.79|2998.09|3010.02|3002.32|3005.14|2997.44|831
1647971700000|2022-03-22 17:55:00|3005.8|2998.1|3011.43|3003.73|3011.76|3004.06|3003.56|2995.86|673
1647972000000|2022-03-22 18:00:00|3011.3|3003.6|3007.69|2999.99|3012.21|3004.51|3005.57|2997.87|908
1647972300000|2022-03-22 18:05:00|3007.64|2999.94|3007.57|2999.87|3009.18|3001.48|3005.45|2997.75|828
1647972600000|2022-03-22 18:10:00|3007.68|2999.98|3007.11|2999.41|3008.69|3000.99|3005.87|2998.17|745
1647972900000|2022-03-22 18:15:00|3007.1|2999.4|3012.75|3005.05|3013.84|3006.14|3006.98|2999.28|703
1647973200000|2022-03-22 18:20:00|3012.44|3004.74|3007.94|3000.24|3013.46|3005.76|3007.41|2999.71|783
1647973500000|2022-03-22 18:25:00|3008.31|3000.61|3001.01|2993.31|3008.38|3000.68|2999.33|2991.63|886
1647973800000|2022-03-22 18:30:00|3001.09|2993.39|2997.97|2990.27|3001.09|2993.39|2995.34|2987.64|860
1647974100000|2022-03-22 18:35:00|2998.02|2990.32|2997.64|2989.94|3001.65|2993.95|2996.49|2988.79|790
1647974400000|2022-03-22 18:40:00|2997.63|2989.93|2999.67|2991.97|3000.9|2993.2|2995.49|2987.79|855
1647974700000|2022-03-22 18:45:00|2999.69|2991.99|3001.09|2993.39|3001.09|2993.39|2996.88|2989.18|741
1647975000000|2022-03-22 18:50:00|2999.9|2992.2|3001.69|2993.99|3004.46|2996.76|2999.1|2991.4|834
1647975300000|2022-03-22 18:55:00|3002.68|2994.98|3005.61|2997.91|3007.86|3000.16|3001.43|2993.73|810
1647975600000|2022-03-22 19:00:00|3005.74|2998.04|3010.77|3003.07|3011.6|3003.9|3004.15|2996.45|798
1647975900000|2022-03-22 19:05:00|3010.65|3002.95|3013.48|3005.78|3016.04|3008.34|3008.3|3000.6|766
1647976200000|2022-03-22 19:10:00|3013.42|3005.72|3016.68|3008.98|3017.52|3009.82|3012.37|3004.67|615
1647976500000|2022-03-22 19:15:00|3016.4|3008.7|3014|3006.3|3018.72|3011.02|3013.99|3006.29|669
1647976800000|2022-03-22 19:20:00|3015.05|3007.35|3012.16|3004.46|3015.9|3008.2|3008.57|3000.87|673
1647977100000|2022-03-22 19:25:00|3012.06|3004.36|3010.43|3002.73|3012.06|3004.36|3008.79|3001.09|739
1647977400000|2022-03-22 19:30:00|3010.41|3002.71|3008.35|3000.65|3010.41|3002.71|3006.3|2998.6|797
1647977700000|2022-03-22 19:35:00|3009.08|3001.38|3008.64|3000.94|3009.58|3001.88|3007.13|2999.43|745
1647978000000|2022-03-22 19:40:00|3008.77|3001.07|3008.2|3000.5|3009.81|3002.11|3006.8|2999.1|657
1647978300000|2022-03-22 19:45:00|3008.25|3000.55|3011.01|3003.31|3013.07|3005.37|3007.04|2999.34|643
1647978600000|2022-03-22 19:50:00|3010.98|3003.28|3004.74|2997.04|3012.05|3004.35|3004.74|2997.04|782
1647978900000|2022-03-22 19:55:00|3005.27|2997.57|2990.22|2982.52|3005.4|2997.7|2986.54|2978.84|1048
1647979200000|2022-03-22 20:00:00|2990.47|2982.77|2994.19|2986.49|2995.34|2987.64|2988.67|2980.97|822
1647979500000|2022-03-22 20:05:00|2994.22|2986.52|2998.94|2991.24|2999.99|2992.29|2993.34|2985.64|795
1647979800000|2022-03-22 20:10:00|2999.42|2991.72|3003.73|2996.03|3003.73|2996.03|2997.47|2989.77|835
1647980100000|2022-03-22 20:15:00|3003.53|2995.83|3008.44|3000.74|3008.52|3000.82|2999.23|2991.53|902
1647980400000|2022-03-22 20:20:00|3008.26|3000.56|3010.63|3002.93|3012.75|3005.05|3003.25|2995.55|825
1647980700000|2022-03-22 20:25:00|3011.12|3003.42|3010.74|3003.04|3012.73|3005.03|3008.95|3001.25|730
1647981000000|2022-03-22 20:30:00|3010.73|3003.03|3004.96|2997.26|3010.82|3003.12|3003.74|2996.04|847
1647981300000|2022-03-22 20:35:00|3004.95|2997.25|3004.06|2996.36|3006.61|2998.91|3003.24|2995.54|844
1647981600000|2022-03-22 20:40:00|3004.02|2996.32|3002.84|2995.14|3005.37|2997.67|3001.27|2993.57|743
1647981900000|2022-03-22 20:45:00|3002.82|2995.12|3007.59|2999.89|3009.11|3001.41|3002.4|2994.7|733
1647982200000|2022-03-22 20:50:00|3007.42|2999.72|3009.36|3001.66|3011.12|3003.42|3006.92|2999.22|890
1647982500000|2022-03-22 20:55:00|3009.35|3001.65|3006.26|2998.56|3009.65|3001.95|3005.23|2997.53|803
1647982800000|2022-03-22 21:00:00|3006.24|2998.54|3007.63|2999.93|3007.63|2999.93|3005.59|2997.89|663
1647983100000|2022-03-22 21:05:00|3007.57|2999.87|3007.19|2999.49|3008.66|3000.96|3006.41|2998.71|545
1647983400000|2022-03-22 21:10:00|3007.11|2999.41|3011.28|3003.58|3011.98|3004.28|3006.76|2999.06|654
1647983700000|2022-03-22 21:15:00|3011.19|3003.49|3011.93|3004.23|3014.08|3006.38|3010.81|3003.11|641
1647984000000|2022-03-22 21:20:00|3011.92|3004.22|3011.08|3003.38|3012.61|3004.91|3009.45|3001.75|629
1647984300000|2022-03-22 21:25:00|3011.12|3003.42|3013.22|3005.52|3014.38|3006.68|3010.91|3003.21|587
1647984600000|2022-03-22 21:30:00|3013.9|3006.2|3016.66|3008.96|3016.82|3009.12|3012.85|3005.15|684
1647984900000|2022-03-22 21:35:00|3016.65|3008.95|3016.76|3009.06|3017.88|3010.18|3016.2|3008.5|544
1647985200000|2022-03-22 21:40:00|3017.86|3010.16|3015.33|3007.63|3018.48|3010.78|3012.2|3004.5|623
1647985500000|2022-03-22 21:45:00|3014.96|3007.26|3017.99|3010.29|3018.06|3010.36|3013.5|3005.8|522
1647985800000|2022-03-22 21:50:00|3018|3010.3|3017.2|3009.5|3020.41|3012.71|3016.23|3008.53|674
1647986100000|2022-03-22 21:55:00|3017.19|3009.49|3019.2|3011.5|3019.22|3011.52|3016.13|3008.43|532
1647986400000|2022-03-22 22:00:00|3019.19|3011.49|3018.78|3011.08|3019.91|3012.21|3013.9|3006.2|691
1647986700000|2022-03-22 22:05:00|3018.38|3010.68|3011.34|3003.64|3019.02|3011.32|3010.88|3003.18|828
1647987000000|2022-03-22 22:10:00|3012.18|3004.48|3005.37|2997.67|3013.97|3006.27|3005.04|2997.34|808
1647987300000|2022-03-22 22:15:00|3005.41|2997.71|3011.9|3004.2|3012.34|3004.64|3003.18|2995.48|905
1647987600000|2022-03-22 22:20:00|3012.13|3004.43|3012.94|3005.24|3016.71|3009.01|3011.69|3003.99|787
1647987900000|2022-03-22 22:25:00|3014.05|3006.35|3010.9|3003.2|3014.24|3006.54|3009.9|3002.2|605
1647988200000|2022-03-22 22:30:00|3010.1|3002.4|3005.23|2997.53|3011.83|3004.13|3005.11|2997.41|768
1647988500000|2022-03-22 22:35:00|3004.94|2997.24|3005.03|2997.33|3006.29|2998.59|3002.81|2995.11|739
1647988800000|2022-03-22 22:40:00|3005.02|2997.32|2999.46|2991.76|3005.18|2997.48|2997.62|2989.92|874
1647989100000|2022-03-22 22:45:00|2999.13|2991.43|3002.28|2994.58|3002.99|2995.29|2997.46|2989.76|625
1647989400000|2022-03-22 22:50:00|3001.49|2993.79|3002.06|2994.36|3005.18|2997.48|3000.5|2992.8|633
1647989700000|2022-03-22 22:55:00|3002.05|2994.35|3003.87|2996.17|3004.64|2996.94|2999.17|2991.47|589
1647990000000|2022-03-22 23:00:00|3003.89|2996.19|2997.06|2989.36|3004.13|2996.43|2996.09|2988.39|803
1647990300000|2022-03-22 23:05:00|2996.86|2989.16|2999.77|2992.07|3000.95|2993.25|2996.65|2988.95|766
1647990600000|2022-03-22 23:10:00|2999.76|2992.06|3004.6|2996.9|3005.2|2997.5|2999.42|2991.72|695
1647990900000|2022-03-22 23:15:00|3004.93|2997.23|3000.63|2992.93|3005.13|2997.43|3000.43|2992.73|753
1647991200000|2022-03-22 23:20:00|3000.67|2992.97|3000.73|2993.03|3004.48|2996.78|3000.41|2992.71|806
1647991500000|2022-03-22 23:25:00|3000.51|2992.81|2986.79|2979.09|3001.63|2993.93|2986.52|2978.82|980
1647991800000|2022-03-22 23:30:00|2986.83|2979.13|2975.15|2967.45|2986.89|2979.19|2973.05|2965.35|1062
1647992100000|2022-03-22 23:35:00|2975.21|2967.51|2975.66|2967.96|2980.69|2972.99|2975.11|2967.41|892
1647992400000|2022-03-22 23:40:00|2975.49|2967.79|2970.76|2963.06|2975.75|2968.05|2965.53|2957.83|1034
1647992700000|2022-03-22 23:45:00|2971|2963.3|2979.99|2972.29|2980.36|2972.66|2966.5|2958.8|874
1647993000000|2022-03-22 23:50:00|2980.11|2972.41|2974.23|2966.53|2980.82|2973.12|2973.72|2966.02|817
1647993300000|2022-03-22 23:55:00|2974.24|2966.54|2973.94|2966.24|2975.83|2968.13|2971.62|2963.92|932
1647993600000|2022-03-23 00:00:00|2973.93|2966.23|2970.73|2963.03|2975.21|2967.51|2967.06|2959.36|981
1647993900000|2022-03-23 00:05:00|2970.78|2963.08|2979.53|2971.83|2980.38|2972.68|2969.44|2961.74|900
1647994200000|2022-03-23 00:10:00|2979.5|2971.8|2983.01|2975.31|2983.13|2975.43|2977.65|2969.95|836
1647994500000|2022-03-23 00:15:00|2983.03|2975.33|2982.97|2975.27|2983.8|2976.1|2979.11|2971.41|818
1647994800000|2022-03-23 00:20:00|2982.87|2975.17|2976.1|2968.4|2983.03|2975.33|2975.21|2967.51|901
1647995100000|2022-03-23 00:25:00|2976.09|2968.39|2973.69|2965.99|2976.09|2968.39|2970.29|2962.59|959
1647995400000|2022-03-23 00:30:00|2973.66|2965.96|2969.1|2961.4|2975.18|2967.48|2967.45|2959.75|911
1647995700000|2022-03-23 00:35:00|2969.09|2961.39|2969.54|2961.84|2970.52|2962.82|2965.29|2957.59|928
1647996000000|2022-03-23 00:40:00|2969.5|2961.8|2971.38|2963.68|2971.69|2963.99|2966.79|2959.09|861
1647996300000|2022-03-23 00:45:00|2970.92|2963.22|2979.31|2971.61|2980.21|2972.51|2970.9|2963.2|874
1647996600000|2022-03-23 00:50:00|2979.34|2971.64|2977.63|2969.93|2979.45|2971.75|2976.21|2968.51|825
1647996900000|2022-03-23 00:55:00|2977.75|2970.05|2978.38|2970.68|2978.79|2971.09|2974.86|2967.16|733
1647997200000|2022-03-23 01:00:00|2978.36|2970.66|2945.1|2937.4|2978.36|2970.66|2937.03|2929.33|1049
1647997500000|2022-03-23 01:05:00|2944.45|2936.75|2940.06|2932.36|2946.83|2939.13|2930.96|2923.26|1106
1647997800000|2022-03-23 01:10:00|2939.86|2932.16|2950.35|2942.65|2954.09|2946.39|2939.86|2932.16|1038
1647998100000|2022-03-23 01:15:00|2950.29|2942.59|2952.84|2945.14|2953.22|2945.52|2946.8|2939.1|939
1647998400000|2022-03-23 01:20:00|2952.85|2945.15|2945.99|2938.29|2954.27|2946.57|2943.78|2936.08|954
1647998700000|2022-03-23 01:25:00|2946.02|2938.32|2949.31|2941.61|2949.66|2941.96|2945.18|2937.48|837
1647999000000|2022-03-23 01:30:00|2949.28|2941.58|2948.53|2940.83|2949.29|2941.59|2942.43|2934.73|865
1647999300000|2022-03-23 01:35:00|2948.54|2940.84|2952.06|2944.36|2953.39|2945.69|2948.44|2940.74|885
1647999600000|2022-03-23 01:40:00|2952.05|2944.35|2958.53|2950.83|2958.67|2950.97|2950.94|2943.24|877
1647999900000|2022-03-23 01:45:00|2958.33|2950.63|2956.45|2948.75|2958.71|2951.01|2954.83|2947.13|801
1648000200000|2022-03-23 01:50:00|2956.29|2948.59|2960.53|2952.83|2960.68|2952.98|2955.65|2947.95|876
1648000500000|2022-03-23 01:55:00|2960.54|2952.84|2963.27|2955.57|2964.72|2957.02|2960.33|2952.63|802
1648000800000|2022-03-23 02:00:00|2963.3|2955.6|2963.55|2955.85|2963.74|2956.04|2959.07|2951.37|797
1648001100000|2022-03-23 02:05:00|2963.33|2955.63|2962.34|2954.64|2963.7|2956|2960.4|2952.7|757
1648001400000|2022-03-23 02:10:00|2962.29|2954.59|2963.59|2955.89|2967.36|2959.66|2962.1|2954.4|641
1648001700000|2022-03-23 02:15:00|2963.62|2955.92|2973.7|2966|2973.82|2966.12|2963.57|2955.87|885
1648002000000|2022-03-23 02:20:00|2973.48|2965.78|2989.21|2981.51|2991.59|2983.89|2973.34|2965.64|976
1648002300000|2022-03-23 02:25:00|2989.22|2981.52|2995.09|2987.39|2996.56|2988.86|2987.6|2979.9|948
1648002600000|2022-03-23 02:30:00|2995.41|2987.71|2994.29|2986.59|2996.02|2988.32|2989.87|2982.17|845
1648002900000|2022-03-23 02:35:00|2994.31|2986.61|2993.4|2985.7|2995.73|2988.03|2991.89|2984.19|805
1648003200000|2022-03-23 02:40:00|2993.38|2985.68|2992.06|2984.36|2994.47|2986.77|2990.88|2983.18|614
1648003500000|2022-03-23 02:45:00|2992.12|2984.42|2979.84|2972.14|2993.38|2985.68|2978.82|2971.12|857
1648003800000|2022-03-23 02:50:00|2979.75|2972.05|2978.71|2971.01|2984.88|2977.18|2978.3|2970.6|896
1648004100000|2022-03-23 02:55:00|2978.66|2970.96|2981.63|2973.93|2986.71|2979.01|2977.47|2969.77|901
1648004400000|2022-03-23 03:00:00|2981.61|2973.91|2976.32|2968.62|2985.63|2977.93|2975.74|2968.04|831
1648004700000|2022-03-23 03:05:00|2976.96|2969.26|2973.48|2965.78|2978.44|2970.74|2970.22|2962.52|845
1648005000000|2022-03-23 03:10:00|2973.51|2965.81|2973.91|2966.21|2976.48|2968.78|2971.59|2963.89|757
1648005300000|2022-03-23 03:15:00|2973.92|2966.22|2975.46|2967.76|2979.55|2971.85|2970.82|2963.12|896
1648005600000|2022-03-23 03:20:00|2975.55|2967.85|2976.61|2968.91|2977.72|2970.02|2973.96|2966.26|734
1648005900000|2022-03-23 03:25:00|2976.69|2968.99|2972.09|2964.39|2977.82|2970.12|2972.03|2964.33|725
1648006200000|2022-03-23 03:30:00|2972.1|2964.4|2966.97|2959.27|2972.6|2964.9|2966.07|2958.37|846
1648006500000|2022-03-23 03:35:00|2966.98|2959.28|2974.59|2966.89|2975.09|2967.39|2966.98|2959.28|764
1648006800000|2022-03-23 03:40:00|2974.31|2966.61|2972.77|2965.07|2974.47|2966.77|2970.81|2963.11|630
1648007100000|2022-03-23 03:45:00|2972.75|2965.05|2966.84|2959.14|2974.19|2966.49|2966.47|2958.77|809
1648007400000|2022-03-23 03:50:00|2966.72|2959.02|2958.82|2951.12|2966.96|2959.26|2957.83|2950.13|778
1648007700000|2022-03-23 03:55:00|2958.81|2951.11|2952.57|2944.87|2959.02|2951.32|2951.65|2943.95|687
1648008000000|2022-03-23 04:00:00|2952.75|2945.05|2955.58|2947.88|2957.67|2949.97|2951.49|2943.79|848
1648008300000|2022-03-23 04:05:00|2955.66|2947.96|2957.25|2949.55|2963.13|2955.43|2955.4|2947.7|799
1648008600000|2022-03-23 04:10:00|2957.37|2949.67|2948.92|2941.22|2957.62|2949.92|2948.88|2941.18|846
1648008900000|2022-03-23 04:15:00|2948.94|2941.24|2945.58|2937.88|2950.95|2943.25|2936.08|2928.38|975
1648009200000|2022-03-23 04:20:00|2945.45|2937.75|2941.16|2933.46|2947.59|2939.89|2935.14|2927.44|1070
1648009500000|2022-03-23 04:25:00|2941.05|2933.35|2932.82|2925.12|2941.09|2933.39|2929.87|2922.17|1046
1648009800000|2022-03-23 04:30:00|2932.9|2925.2|2936.76|2929.06|2937.48|2929.78|2926.16|2918.46|997
1648010100000|2022-03-23 04:35:00|2936.75|2929.05|2939.72|2932.02|2939.96|2932.26|2933.24|2925.54|903
1648010400000|2022-03-23 04:40:00|2939.69|2931.99|2938.12|2930.42|2940.39|2932.69|2934.82|2927.12|817
1648010700000|2022-03-23 04:45:00|2937.94|2930.24|2941.72|2934.02|2941.94|2934.24|2934.54|2926.84|878
1648011000000|2022-03-23 04:50:00|2941.66|2933.96|2943.39|2935.69|2943.94|2936.24|2939.38|2931.68|797
1648011300000|2022-03-23 04:55:00|2943.46|2935.76|2943|2935.3|2944.06|2936.36|2940.28|2932.58|745
1648011600000|2022-03-23 05:00:00|2942.99|2935.29|2939.01|2931.31|2943.26|2935.56|2935.86|2928.16|842
1648011900000|2022-03-23 05:05:00|2939.05|2931.35|2938.16|2930.46|2939.33|2931.63|2934.7|2927|804
1648012200000|2022-03-23 05:10:00|2938.14|2930.44|2934.08|2926.38|2939.07|2931.37|2933.61|2925.91|777
1648012500000|2022-03-23 05:15:00|2934.07|2926.37|2942.51|2934.81|2943.41|2935.71|2933.79|2926.09|756
1648012800000|2022-03-23 05:20:00|2942.48|2934.78|2945.81|2938.11|2946.19|2938.49|2942.27|2934.57|548
1648013100000|2022-03-23 05:25:00|2945.8|2938.1|2946.63|2938.93|2946.63|2938.93|2941.53|2933.83|700
1648013400000|2022-03-23 05:30:00|2946.42|2938.72|2947.42|2939.72|2947.81|2940.11|2943.35|2935.65|760
1648013700000|2022-03-23 05:35:00|2946.89|2939.19|2955.08|2947.38|2955.24|2947.54|2946.78|2939.08|833
1648014000000|2022-03-23 05:40:00|2955.07|2947.37|2954.44|2946.74|2955.66|2947.96|2951.46|2943.76|772
1648014300000|2022-03-23 05:45:00|2954.46|2946.76|2954.87|2947.17|2955.76|2948.06|2948.89|2941.19|776
1648014600000|2022-03-23 05:50:00|2954.83|2947.13|2954.72|2947.02|2955.41|2947.71|2951.47|2943.77|744
1648014900000|2022-03-23 05:55:00|2954.77|2947.07|2953.57|2945.87|2955.95|2948.25|2953.17|2945.47|704
1648015200000|2022-03-23 06:00:00|2953.58|2945.88|2954.95|2947.25|2955.32|2947.62|2949.27|2941.57|756
1648015500000|2022-03-23 06:05:00|2954.92|2947.22|2951.96|2944.26|2954.92|2947.22|2950.49|2942.79|848
1648015800000|2022-03-23 06:10:00|2951.92|2944.22|2954.61|2946.91|2954.98|2947.28|2950.45|2942.75|720
1648016100000|2022-03-23 06:15:00|2954.54|2946.84|2957.7|2950|2960.62|2952.92|2954.49|2946.79|723
1648016400000|2022-03-23 06:20:00|2957.79|2950.09|2960.26|2952.56|2962.62|2954.92|2957.61|2949.91|584
1648016700000|2022-03-23 06:25:00|2960.22|2952.52|2962.41|2954.71|2963.72|2956.02|2959.47|2951.77|596
1648017000000|2022-03-23 06:30:00|2962.44|2954.74|2964.61|2956.91|2964.95|2957.25|2959.18|2951.48|726
1648017300000|2022-03-23 06:35:00|2964.25|2956.55|2967.05|2959.35|2968.2|2960.5|2963.37|2955.67|754
1648017600000|2022-03-23 06:40:00|2967.03|2959.33|2965.59|2957.89|2967.15|2959.45|2962.58|2954.88|587
1648017900000|2022-03-23 06:45:00|2965.64|2957.94|2965.33|2957.63|2966.61|2958.91|2961.21|2953.51|799
1648018200000|2022-03-23 06:50:00|2965.32|2957.62|2960.79|2953.09|2965.44|2957.74|2959.46|2951.76|571
1648018500000|2022-03-23 06:55:00|2960.86|2953.16|2961.86|2954.16|2962.24|2954.54|2960.4|2952.7|479
1648018800000|2022-03-23 07:00:00|2961.83|2954.13|2955.93|2948.23|2963.43|2955.73|2954.5|2946.8|795
1648019100000|2022-03-23 07:05:00|2955.84|2948.14|2954.16|2946.46|2957.1|2949.4|2952.1|2944.4|665
1648019400000|2022-03-23 07:10:00|2954.14|2946.44|2951.09|2943.39|2954.19|2946.49|2946.66|2938.96|748
1648019700000|2022-03-23 07:15:00|2951.08|2943.38|2950.45|2942.75|2952.37|2944.67|2946.4|2938.7|723
1648020000000|2022-03-23 07:20:00|2950.62|2942.92|2955.51|2947.81|2955.59|2947.89|2948.74|2941.04|691
1648020300000|2022-03-23 07:25:00|2955.53|2947.83|2958.19|2950.49|2958.75|2951.05|2955.44|2947.74|601
1648020600000|2022-03-23 07:30:00|2958.07|2950.37|2955.52|2947.82|2958.09|2950.39|2952.32|2944.62|739
1648020900000|2022-03-23 07:35:00|2955.5|2947.8|2960.85|2953.15|2961.71|2954.01|2952.84|2945.14|718
1648021200000|2022-03-23 07:40:00|2960.86|2953.16|2960.73|2953.03|2963.77|2956.07|2959.89|2952.19|680
1648021500000|2022-03-23 07:45:00|2960.72|2953.02|2955.35|2947.65|2961.03|2953.33|2954.89|2947.19|660
1648021800000|2022-03-23 07:50:00|2955.09|2947.39|2955.36|2947.66|2955.69|2947.99|2953.6|2945.9|542
1648022100000|2022-03-23 07:55:00|2955.41|2947.71|2954.35|2946.65|2956.83|2949.13|2952.81|2945.11|594
1648022400000|2022-03-23 08:00:00|2954.27|2946.57|2950.32|2942.62|2956.28|2948.58|2946.78|2939.08|828
1648022700000|2022-03-23 08:05:00|2950.31|2942.61|2946.97|2939.27|2950.85|2943.15|2944.41|2936.71|848
1648023000000|2022-03-23 08:10:00|2946.94|2939.24|2947.68|2939.98|2949.13|2941.43|2945.69|2937.99|625
1648023300000|2022-03-23 08:15:00|2947.45|2939.75|2940.99|2933.29|2949.81|2942.11|2939.41|2931.71|798
1648023600000|2022-03-23 08:20:00|2941.05|2933.35|2951.82|2944.12|2955.34|2947.64|2940.59|2932.89|848
1648023900000|2022-03-23 08:25:00|2951.9|2944.2|2956.41|2948.71|2959.98|2952.28|2951.9|2944.2|892
1648024200000|2022-03-23 08:30:00|2956.35|2948.65|2958.25|2950.55|2959.84|2952.14|2956.08|2948.38|827
1648024500000|2022-03-23 08:35:00|2958.27|2950.57|2959.28|2951.58|2961.81|2954.11|2957.2|2949.5|709
1648024800000|2022-03-23 08:40:00|2959.22|2951.52|2962.34|2954.64|2963|2955.3|2956.69|2948.99|738
1648025100000|2022-03-23 08:45:00|2962.33|2954.63|2959.78|2952.08|2963.57|2955.87|2958.42|2950.72|736
1648025400000|2022-03-23 08:50:00|2959.8|2952.1|2965.3|2957.6|2965.3|2957.6|2958.53|2950.83|655
1648025700000|2022-03-23 08:55:00|2965.54|2957.84|2960.86|2953.16|2966.47|2958.77|2960.83|2953.13|637
1648026000000|2022-03-23 09:00:00|2960.85|2953.15|2967.71|2960.01|2968.02|2960.32|2960.76|2953.06|717
1648026300000|2022-03-23 09:05:00|2967.7|2960|2963.21|2955.51|2967.71|2960.01|2962.34|2954.64|572
1648026600000|2022-03-23 09:10:00|2963.22|2955.52|2956.58|2948.88|2963.25|2955.55|2955.44|2947.74|769
1648026900000|2022-03-23 09:15:00|2956.47|2948.77|2956.66|2948.96|2961.07|2953.37|2954.06|2946.36|823
1648027200000|2022-03-23 09:20:00|2956.62|2948.92|2954.8|2947.1|2957.87|2950.17|2954.65|2946.95|787
1648027500000|2022-03-23 09:25:00|2954.89|2947.19|2955.79|2948.09|2956.57|2948.87|2953.57|2945.87|687
1648027800000|2022-03-23 09:30:00|2955.84|2948.14|2957.36|2949.66|2959.47|2951.77|2954.64|2946.94|807
1648028100000|2022-03-23 09:35:00|2957.35|2949.65|2955.11|2947.41|2957.79|2950.09|2951.44|2943.74|783
1648028400000|2022-03-23 09:40:00|2955.09|2947.39|2951.71|2944.01|2955.41|2947.71|2949.67|2941.97|647
1648028700000|2022-03-23 09:45:00|2951.69|2943.99|2957.21|2949.51|2958.41|2950.71|2949.52|2941.82|783
1648029000000|2022-03-23 09:50:00|2957.2|2949.5|2958.95|2951.25|2960.56|2952.86|2956.74|2949.04|619
1648029300000|2022-03-23 09:55:00|2958.88|2951.18|2960.31|2952.61|2960.7|2953|2958.23|2950.53|631
1648029600000|2022-03-23 10:00:00|2960.21|2952.51|2957.28|2949.58|2960.69|2952.99|2954.87|2947.17|676
1648029900000|2022-03-23 10:05:00|2957.21|2949.51|2961.24|2953.54|2962.38|2954.68|2955.59|2947.89|674
1648030200000|2022-03-23 10:10:00|2961.25|2953.55|2963.55|2955.85|2965.55|2957.85|2961.1|2953.4|672
1648030500000|2022-03-23 10:15:00|2963.52|2955.82|2969.27|2961.57|2969.84|2962.14|2961.65|2953.95|746
1648030800000|2022-03-23 10:20:00|2969.19|2961.49|2974.54|2966.84|2974.65|2966.95|2968.32|2960.62|697
1648031100000|2022-03-23 10:25:00|2974.72|2967.02|2973.36|2965.66|2977.03|2969.33|2972.21|2964.51|755
1648031400000|2022-03-23 10:30:00|2973.35|2965.65|2971.98|2964.28|2974.04|2966.34|2968.46|2960.76|709
1648031700000|2022-03-23 10:35:00|2972|2964.3|2971.53|2963.83|2973.56|2965.86|2970.07|2962.37|639
1648032000000|2022-03-23 10:40:00|2971.49|2963.79|2967.83|2960.13|2972.08|2964.38|2967.44|2959.74|553
1648032300000|2022-03-23 10:45:00|2967.8|2960.1|2965.48|2957.78|2969.2|2961.5|2964.78|2957.08|529
1648032600000|2022-03-23 10:50:00|2965.61|2957.91|2971.37|2963.67|2972.27|2964.57|2965.26|2957.56|726
1648032900000|2022-03-23 10:55:00|2971.29|2963.59|2965.02|2957.32|2971.36|2963.66|2965.02|2957.32|697
1648033200000|2022-03-23 11:00:00|2965.24|2957.54|2967.54|2959.84|2967.87|2960.17|2964.31|2956.61|753
1648033500000|2022-03-23 11:05:00|2967.56|2959.86|2965.07|2957.37|2967.89|2960.19|2964.97|2957.27|698
1648033800000|2022-03-23 11:10:00|2965.08|2957.38|2962.79|2955.09|2967.05|2959.35|2961.71|2954.01|655
1648034100000|2022-03-23 11:15:00|2962.88|2955.18|2959.04|2951.34|2963.26|2955.56|2958.18|2950.48|785
1648034400000|2022-03-23 11:20:00|2959.46|2951.76|2955.92|2948.22|2960.63|2952.93|2954.21|2946.51|908
1648034700000|2022-03-23 11:25:00|2956.12|2948.42|2956.2|2948.5|2959.5|2951.8|2955.19|2947.49|697
1648035000000|2022-03-23 11:30:00|2956.16|2948.46|2958.84|2951.14|2959.4|2951.7|2956.01|2948.31|599
1648035300000|2022-03-23 11:35:00|2958.83|2951.13|2957.77|2950.07|2960.49|2952.79|2956.99|2949.29|707
1648035600000|2022-03-23 11:40:00|2957.71|2950.01|2947.6|2939.9|2957.71|2950.01|2947.58|2939.88|916
1648035900000|2022-03-23 11:45:00|2947.62|2939.92|2951.67|2943.97|2951.67|2943.97|2947.5|2939.8|774
1648036200000|2022-03-23 11:50:00|2951.69|2943.99|2951.8|2944.1|2952.87|2945.17|2947.93|2940.23|732
1648036500000|2022-03-23 11:55:00|2951.75|2944.05|2953.62|2945.92|2954.46|2946.76|2951.67|2943.97|673
1648036800000|2022-03-23 12:00:00|2953.67|2945.97|2957.68|2949.98|2958.98|2951.28|2949.46|2941.76|981
1648037100000|2022-03-23 12:05:00|2957.76|2950.06|2957.05|2949.35|2960.51|2952.81|2956.16|2948.46|784
1648037400000|2022-03-23 12:10:00|2957.04|2949.34|2955.02|2947.32|2958.4|2950.7|2954.69|2946.99|751
1648037700000|2022-03-23 12:15:00|2955.01|2947.31|2946.51|2938.81|2955.01|2947.31|2945.18|2937.48|902
1648038000000|2022-03-23 12:20:00|2946.52|2938.82|2945.3|2937.6|2947.4|2939.7|2943.61|2935.91|907
1648038300000|2022-03-23 12:25:00|2945.32|2937.62|2949|2941.3|2949.83|2942.13|2945.32|2937.62|857
1648038600000|2022-03-23 12:30:00|2948.99|2941.29|2956.76|2949.06|2957.29|2949.59|2948.99|2941.29|841
1648038900000|2022-03-23 12:35:00|2956.94|2949.24|2957.97|2950.27|2961.08|2953.38|2955.77|2948.07|900
1648039200000|2022-03-23 12:40:00|2957.98|2950.28|2964.72|2957.02|2965|2957.3|2957.67|2949.97|882
1648039500000|2022-03-23 12:45:00|2964.67|2956.97|2966.68|2958.98|2969.7|2962|2963.66|2955.96|1035
1648039800000|2022-03-23 12:50:00|2966.7|2959|2966.48|2958.78|2968.98|2961.28|2962.22|2954.52|992
1648040100000|2022-03-23 12:55:00|2966.52|2958.82|2968.12|2960.42|2970.88|2963.18|2966.36|2958.66|883
1648040400000|2022-03-23 13:00:00|2967.97|2960.27|2970.73|2963.03|2974.3|2966.6|2967.67|2959.97|903
1648040700000|2022-03-23 13:05:00|2970.83|2963.13|2967.94|2960.24|2972.22|2964.52|2967.11|2959.41|904
1648041000000|2022-03-23 13:10:00|2967.98|2960.28|2962.92|2955.22|2968.6|2960.9|2961.26|2953.56|1011
1648041300000|2022-03-23 13:15:00|2962.96|2955.26|2966.75|2959.05|2967.23|2959.53|2962.16|2954.46|935
1648041600000|2022-03-23 13:20:00|2966.77|2959.07|2969.19|2961.49|2971.27|2963.57|2965.45|2957.75|830
1648041900000|2022-03-23 13:25:00|2969.22|2961.52|2964.72|2957.02|2969.22|2961.52|2964.06|2956.36|905
1648042200000|2022-03-23 13:30:00|2964.76|2957.06|2959.05|2951.35|2967.12|2959.42|2957.72|2950.02|1062
1648042500000|2022-03-23 13:35:00|2958.96|2951.26|2957.93|2950.23|2962.91|2955.21|2955.91|2948.21|1054
1648042800000|2022-03-23 13:40:00|2957.92|2950.22|2960.3|2952.6|2962.14|2954.44|2956.42|2948.72|995
1648043100000|2022-03-23 13:45:00|2960.4|2952.7|2956.72|2949.02|2960.52|2952.82|2955.21|2947.51|973
1648043400000|2022-03-23 13:50:00|2956.35|2948.65|2956.36|2948.66|2957.97|2950.27|2952.69|2944.99|946
1648043700000|2022-03-23 13:55:00|2956.45|2948.75|2957.65|2949.95|2960.69|2952.99|2956.36|2948.66|993
1648044000000|2022-03-23 14:00:00|2957.64|2949.94|2962.9|2955.2|2962.92|2955.22|2955.89|2948.19|1029
1648044300000|2022-03-23 14:05:00|2962.45|2954.75|2979.26|2971.56|2981.42|2973.72|2962.04|2954.34|893
1648044600000|2022-03-23 14:10:00|2979.29|2971.59|2983.9|2976.2|2984.04|2976.34|2976.96|2969.26|967
1648044900000|2022-03-23 14:15:00|2983.86|2976.16|2990.89|2983.19|2993.21|2985.51|2983.86|2976.16|742
1648045200000|2022-03-23 14:20:00|2990.76|2983.06|2986.81|2979.11|2990.85|2983.15|2975.73|2968.03|953
1648045500000|2022-03-23 14:25:00|2986.73|2979.03|2989.16|2981.46|2990.96|2983.26|2981.31|2973.61|955
1648045800000|2022-03-23 14:30:00|2989.74|2982.04|2995.64|2987.94|2998.7|2991|2985.14|2977.44|1063
1648046100000|2022-03-23 14:35:00|2995.63|2987.93|2995.24|2987.54|2999.92|2992.22|2992.79|2985.09|1058
1648046400000|2022-03-23 14:40:00|2995.83|2988.13|2991.78|2984.08|3000.46|2992.76|2990.25|2982.55|1044
1648046700000|2022-03-23 14:45:00|2991.75|2984.05|2994.84|2987.14|2995.23|2987.53|2987.93|2980.23|966
1648047000000|2022-03-23 14:50:00|2995.28|2987.58|3002.01|2994.31|3002.63|2994.93|2992.98|2985.28|1008
1648047300000|2022-03-23 14:55:00|3002.15|2994.45|3008.37|3000.67|3009.4|3001.7|3000.68|2992.98|918
1648047600000|2022-03-23 15:00:00|3008.49|3000.79|3006.89|2999.19|3017.07|3009.37|3003.26|2995.56|1066
1648047900000|2022-03-23 15:05:00|3007.83|3000.13|3007.24|2999.54|3010.93|3003.23|3002.51|2994.81|993
1648048200000|2022-03-23 15:10:00|3007.39|2999.69|3011.69|3003.99|3014.5|3006.8|3005.87|2998.17|1023
1648048500000|2022-03-23 15:15:00|3011.7|3004|3007.81|3000.11|3017.1|3009.4|3006.02|2998.32|1021
1648048800000|2022-03-23 15:20:00|3007.8|3000.1|3014.43|3006.73|3015.82|3008.12|3007.53|2999.83|1003
1648049100000|2022-03-23 15:25:00|3014.6|3006.9|3014.83|3007.13|3017.11|3009.41|3013.27|3005.57|954
1648049400000|2022-03-23 15:30:00|3014.56|3006.86|3015.1|3007.4|3016.12|3008.42|3011.89|3004.19|853
1648049700000|2022-03-23 15:35:00|3015.09|3007.39|3024.54|3016.84|3030.11|3022.41|3015.01|3007.31|1077
1648050000000|2022-03-23 15:40:00|3024.51|3016.81|3036.27|3028.57|3036.71|3029.01|3023.87|3016.17|1018
1648050300000|2022-03-23 15:45:00|3036.29|3028.59|3037|3029.3|3044.6|3036.9|3033.91|3026.21|1133
1648050600000|2022-03-23 15:50:00|3036.69|3028.99|3037.83|3030.13|3043.28|3035.58|3032.7|3025|1019
1648050900000|2022-03-23 15:55:00|3037.84|3030.14|3038.33|3030.63|3041.53|3033.83|3036.83|3029.13|1033
1648051200000|2022-03-23 16:00:00|3038.17|3030.47|3032.54|3024.84|3050.15|3042.45|3032.38|3024.68|1088
1648051500000|2022-03-23 16:05:00|3032.37|3024.67|3027.49|3019.79|3034.52|3026.82|3024.69|3016.99|1004
1648051800000|2022-03-23 16:10:00|3027.51|3019.81|3021.65|3013.95|3029.56|3021.86|3021.17|3013.47|1003
1648052100000|2022-03-23 16:15:00|3021.62|3013.92|3029.45|3021.75|3031.26|3023.56|3020.35|3012.65|879
1648052400000|2022-03-23 16:20:00|3029.56|3021.86|3030.74|3023.04|3038.61|3030.91|3028.58|3020.88|946
1648052700000|2022-03-23 16:25:00|3030.92|3023.22|3029.43|3021.73|3032.51|3024.81|3028.54|3020.84|924
1648053000000|2022-03-23 16:30:00|3029.28|3021.58|3022.19|3014.49|3031.46|3023.76|3021.08|3013.38|949
1648053300000|2022-03-23 16:35:00|3022.17|3014.47|3020.84|3013.14|3024.55|3016.85|3017.19|3009.49|1022
1648053600000|2022-03-23 16:40:00|3020.83|3013.13|3015.72|3008.02|3021.22|3013.52|3014.96|3007.26|971
1648053900000|2022-03-23 16:45:00|3015.73|3008.03|3014.35|3006.65|3015.88|3008.18|3010.22|3002.52|1050
1648054200000|2022-03-23 16:50:00|3014.34|3006.64|3015.17|3007.47|3017.98|3010.28|3011.49|3003.79|989
1648054500000|2022-03-23 16:55:00|3015.09|3007.39|3019.68|3011.98|3020.59|3012.89|3014.49|3006.79|976
1648054800000|2022-03-23 17:00:00|3019.69|3011.99|3009.89|3002.19|3021.53|3013.83|3009.35|3001.65|955
1648055100000|2022-03-23 17:05:00|3009.84|3002.14|3011.48|3003.78|3013.33|3005.63|3009.3|3001.6|940
1648055400000|2022-03-23 17:10:00|3012.23|3004.53|3012.68|3004.98|3013.95|3006.25|3010.5|3002.8|826
1648055700000|2022-03-23 17:15:00|3012.67|3004.97|3012.78|3005.08|3013.86|3006.16|3006.61|2998.91|940
1648056000000|2022-03-23 17:20:00|3012.75|3005.05|3005.72|2998.02|3015.73|3008.03|3001.71|2994.01|1020
1648056300000|2022-03-23 17:25:00|3005.74|2998.04|3000.7|2993|3005.85|2998.15|2998.69|2990.99|938
1648056600000|2022-03-23 17:30:00|3000.73|2993.03|3000.02|2992.32|3003.42|2995.72|2999.2|2991.5|909
1648056900000|2022-03-23 17:35:00|3000.15|2992.45|2996.6|2988.9|3000.29|2992.59|2995.8|2988.1|905
1648057200000|2022-03-23 17:40:00|2996.61|2988.91|2990.63|2982.93|2996.61|2988.91|2990.22|2982.52|1032
1648057500000|2022-03-23 17:45:00|2990.86|2983.16|2975.14|2967.44|2992.35|2984.65|2974.49|2966.79|1054
1648057800000|2022-03-23 17:50:00|2975.15|2967.45|2968.34|2960.64|2981.89|2974.19|2966.89|2959.19|1095
1648058100000|2022-03-23 17:55:00|2968.66|2960.96|2969.16|2961.46|2970.42|2962.72|2962.85|2955.15|1019
1648058400000|2022-03-23 18:00:00|2969.13|2961.43|2974.69|2966.99|2975.93|2968.23|2958.61|2950.91|1053
1648058700000|2022-03-23 18:05:00|2974.41|2966.71|2970.52|2962.82|2974.45|2966.75|2967.17|2959.47|1041
1648059000000|2022-03-23 18:10:00|2970.68|2962.98|2968.86|2961.16|2972.77|2965.07|2967.72|2960.02|951
1648059300000|2022-03-23 18:15:00|2968.87|2961.17|2977.19|2969.49|2979.09|2971.39|2966.9|2959.2|952
1648059600000|2022-03-23 18:20:00|2977.24|2969.54|2978.37|2970.67|2978.91|2971.21|2974.26|2966.56|950
1648059900000|2022-03-23 18:25:00|2978.36|2970.66|2978.01|2970.31|2979.3|2971.6|2975.27|2967.57|896
1648060200000|2022-03-23 18:30:00|2978.47|2970.77|2976.91|2969.21|2979.57|2971.87|2974.91|2967.21|951
1648060500000|2022-03-23 18:35:00|2976.94|2969.24|2977.76|2970.06|2978.54|2970.84|2970.22|2962.52|969
1648060800000|2022-03-23 18:40:00|2977.77|2970.07|2970.96|2963.26|2978.86|2971.16|2970.31|2962.61|1039
1648061100000|2022-03-23 18:45:00|2970.89|2963.19|2969.32|2961.62|2971.62|2963.92|2966.5|2958.8|968
1648061400000|2022-03-23 18:50:00|2969.33|2961.63|2964.4|2956.7|2969.62|2961.92|2963.37|2955.67|888
1648061700000|2022-03-23 18:55:00|2964.51|2956.81|2959.09|2951.39|2966.08|2958.38|2958.78|2951.08|1033
1648062000000|2022-03-23 19:00:00|2959.13|2951.43|2966.12|2958.42|2967.13|2959.43|2956.98|2949.28|961
1648062300000|2022-03-23 19:05:00|2966.34|2958.64|2964.46|2956.76|2966.39|2958.69|2961.99|2954.29|856
1648062600000|2022-03-23 19:10:00|2964.47|2956.77|2964.67|2956.97|2965.45|2957.75|2962.18|2954.48|877
1648062900000|2022-03-23 19:15:00|2964.76|2957.06|2969.52|2961.82|2970|2962.3|2964.39|2956.69|929
1648063200000|2022-03-23 19:20:00|2969.51|2961.81|2976.24|2968.54|2977.35|2969.65|2966.15|2958.45|894
1648063500000|2022-03-23 19:25:00|2976.34|2968.64|2975.3|2967.6|2977.43|2969.73|2970.19|2962.49|951
1648063800000|2022-03-23 19:30:00|2975.28|2967.58|2977.85|2970.15|2980.08|2972.38|2973.37|2965.67|969
1648064100000|2022-03-23 19:35:00|2977.83|2970.13|2971.27|2963.57|2978.99|2971.29|2970.46|2962.76|910
1648064400000|2022-03-23 19:40:00|2971.09|2963.39|2973.75|2966.05|2974.02|2966.32|2967.1|2959.4|917
1648064700000|2022-03-23 19:45:00|2973.73|2966.03|2974.91|2967.21|2977.21|2969.51|2972.91|2965.21|955
1648065000000|2022-03-23 19:50:00|2974.66|2966.96|2972.23|2964.53|2974.89|2967.19|2970.03|2962.33|979
1648065300000|2022-03-23 19:55:00|2972.09|2964.39|2967.85|2960.15|2973.85|2966.15|2967.15|2959.45|976
1648065600000|2022-03-23 20:00:00|2967.68|2959.98|2973.6|2965.9|2975.43|2967.73|2965.47|2957.77|894
1648065900000|2022-03-23 20:05:00|2973.61|2965.91|2978.37|2970.67|2978.76|2971.06|2970.47|2962.77|859
1648066200000|2022-03-23 20:10:00|2978.23|2970.53|2978.29|2970.59|2981.91|2974.21|2977.41|2969.71|854
1648066500000|2022-03-23 20:15:00|2978.1|2970.4|2978.61|2970.91|2979.47|2971.77|2974.75|2967.05|779
1648066800000|2022-03-23 20:20:00|2978.51|2970.81|2981.47|2973.77|2983.71|2976.01|2978.5|2970.8|762
1648067100000|2022-03-23 20:25:00|2981.42|2973.72|2986.91|2979.21|2987.85|2980.15|2979.9|2972.2|793
1648067400000|2022-03-23 20:30:00|2986.93|2979.23|2986.89|2979.19|2989.99|2982.29|2982.97|2975.27|863
1648067700000|2022-03-23 20:35:00|2986.65|2978.95|2986.8|2979.1|2988.15|2980.45|2985.47|2977.77|753
1648068000000|2022-03-23 20:40:00|2986.81|2979.11|2991.75|2984.05|2991.79|2984.09|2986.65|2978.95|897
1648068300000|2022-03-23 20:45:00|2991.63|2983.93|2991.01|2983.31|2993.42|2985.72|2988.38|2980.68|852
1648068600000|2022-03-23 20:50:00|2991|2983.3|2985.16|2977.46|2991.15|2983.45|2982.81|2975.11|907
1648068900000|2022-03-23 20:55:00|2985.15|2977.45|2986.52|2978.82|2986.86|2979.16|2982.78|2975.08|841
1648069200000|2022-03-23 21:00:00|2986.5|2978.8|2985.06|2977.36|2986.98|2979.28|2984.48|2976.78|813
1648069500000|2022-03-23 21:05:00|2985.07|2977.37|2982.96|2975.26|2986.96|2979.26|2981.93|2974.23|726
1648069800000|2022-03-23 21:10:00|2982.94|2975.24|2980.33|2972.63|2983.03|2975.33|2979.98|2972.28|829
1648070100000|2022-03-23 21:15:00|2980.34|2972.64|2978.56|2970.86|2980.56|2972.86|2977.03|2969.33|745
1648070400000|2022-03-23 21:20:00|2978.53|2970.83|2981.04|2973.34|2982.29|2974.59|2978.42|2970.72|786
1648070700000|2022-03-23 21:25:00|2981.06|2973.36|2983.41|2975.71|2983.45|2975.75|2980.59|2972.89|777
1648071000000|2022-03-23 21:30:00|2983.4|2975.7|2989.42|2981.72|2990.89|2983.19|2982.91|2975.21|715
1648071300000|2022-03-23 21:35:00|2989.4|2981.7|2993.35|2985.65|2993.86|2986.16|2989.36|2981.66|651
1648071600000|2022-03-23 21:40:00|2993.4|2985.7|2997.83|2990.13|2998.81|2991.11|2993.03|2985.33|610
1648071900000|2022-03-23 21:45:00|2997.84|2990.14|3002.12|2994.42|3002.28|2994.58|2997.48|2989.78|681
1648072200000|2022-03-23 21:50:00|3002.1|2994.4|3004.08|2996.38|3009.56|3001.86|3001.54|2993.84|723
1648072500000|2022-03-23 21:55:00|3004.19|2996.49|3003.02|2995.32|3007.83|3000.13|3002.43|2994.73|846
1648072800000|2022-03-23 22:00:00|3002.98|2995.28|3003.85|2996.15|3004.71|2997.01|3002.8|2995.1|784
1648073100000|2022-03-23 22:05:00|3003.6|2995.9|3007.09|2999.39|3007.95|3000.25|3003.58|2995.88|654
1648073400000|2022-03-23 22:10:00|3007.2|2999.5|3006.66|2998.96|3008.18|3000.48|3005.05|2997.35|624
1648073700000|2022-03-23 22:15:00|3006.69|2998.99|3013.57|3005.87|3014.21|3006.51|3006.3|2998.6|597
1648074000000|2022-03-23 22:20:00|3013.77|3006.07|3012.29|3004.59|3018.41|3010.71|3011.93|3004.23|822
1648074300000|2022-03-23 22:25:00|3012.44|3004.74|3014.28|3006.58|3014.97|3007.27|3008.32|3000.62|630
1648074600000|2022-03-23 22:30:00|3014.57|3006.87|3020.04|3012.34|3021.35|3013.65|3011.8|3004.1|747
1648074900000|2022-03-23 22:35:00|3019.83|3012.13|3019.09|3011.39|3021.05|3013.35|3016.92|3009.22|741
1648075200000|2022-03-23 22:40:00|3018.79|3011.09|3007.95|3000.25|3019.07|3011.37|3007.9|3000.2|897
1648075500000|2022-03-23 22:45:00|3007.96|3000.26|3010.09|3002.39|3011.65|3003.95|3007.35|2999.65|852
1648075800000|2022-03-23 22:50:00|3010.25|3002.55|3012.96|3005.26|3014.94|3007.24|3009.79|3002.09|806
1648076100000|2022-03-23 22:55:00|3013.01|3005.31|3010.08|3002.38|3013.22|3005.52|3010|3002.3|808
1648076400000|2022-03-23 23:00:00|3010.09|3002.39|3008.31|3000.61|3010.75|3003.05|3007|2999.3|830
1648076700000|2022-03-23 23:05:00|3008.48|3000.78|3007.43|2999.73|3009.21|3001.51|3006.73|2999.03|490
1648077000000|2022-03-23 23:10:00|3008.01|3000.31|3001.84|2994.14|3010.04|3002.34|3001.62|2993.92|624
1648077300000|2022-03-23 23:15:00|3001.69|2993.99|2998.7|2991|3002.1|2994.4|2997.38|2989.68|728
1648077600000|2022-03-23 23:20:00|2998.73|2991.03|3008.03|3000.33|3010.35|3002.65|2998.2|2990.5|779
1648077900000|2022-03-23 23:25:00|3007.97|3000.27|3018.69|3010.99|3021.22|3013.52|3007.64|2999.94|870
1648078200000|2022-03-23 23:30:00|3018.93|3011.23|3016.78|3009.08|3021.19|3013.49|3012.18|3004.48|910
1648078500000|2022-03-23 23:35:00|3016.75|3009.05|3015.38|3007.68|3017.83|3010.13|3014.29|3006.59|726
1648078800000|2022-03-23 23:40:00|3015.8|3008.1|3024.21|3016.51|3026.34|3018.64|3014.86|3007.16|714
1648079100000|2022-03-23 23:45:00|3024.54|3016.84|3034.53|3026.83|3038.01|3030.31|3023.05|3015.35|898
1648079400000|2022-03-23 23:50:00|3034.5|3026.8|3036.51|3028.81|3040.84|3033.14|3032.57|3024.87|880
1648079700000|2022-03-23 23:55:00|3036.49|3028.79|3040.93|3033.23|3042.83|3035.13|3034.46|3026.76|852
1648080000000|2022-03-24 00:00:00|3041.03|3033.33|3044.64|3036.94|3047.52|3039.82|3037.49|3029.79|898
1648080300000|2022-03-24 00:05:00|3044.6|3036.9|3044.23|3036.53|3047.65|3039.95|3034.12|3026.42|982
1648080600000|2022-03-24 00:10:00|3044.25|3036.55|3078.13|3070.43|3083.73|3076.03|3041.31|3033.61|1047
1648080900000|2022-03-24 00:15:00|3078.31|3070.61|3073.8|3066.1|3084.88|3077.18|3068.9|3061.2|1098
1648081200000|2022-03-24 00:20:00|3073.37|3065.67|3063.93|3056.23|3076.89|3069.19|3063.62|3055.92|1009
1648081500000|2022-03-24 00:25:00|3062.92|3055.22|3059.28|3051.58|3068.44|3060.74|3058.43|3050.73|995
1648081800000|2022-03-24 00:30:00|3059.27|3051.57|3053.22|3045.52|3059.27|3051.57|3047.18|3039.48|1081
1648082100000|2022-03-24 00:35:00|3052.98|3045.28|3059.11|3051.41|3063.63|3055.93|3052.95|3045.25|959
1648082400000|2022-03-24 00:40:00|3059.13|3051.43|3069.88|3062.18|3073.66|3065.96|3057.77|3050.07|1008
1648082700000|2022-03-24 00:45:00|3069.67|3061.97|3063.05|3055.35|3069.9|3062.2|3060.41|3052.71|1001
1648083000000|2022-03-24 00:50:00|3062.94|3055.24|3057.86|3050.16|3063.06|3055.36|3057.86|3050.16|917
1648083300000|2022-03-24 00:55:00|3057.87|3050.17|3053.51|3045.81|3061.32|3053.62|3052.63|3044.93|927
1648083600000|2022-03-24 01:00:00|3053.52|3045.82|3046.7|3039|3054.79|3047.09|3046.28|3038.58|955
1648083900000|2022-03-24 01:05:00|3046.66|3038.96|3043.07|3035.37|3047.27|3039.57|3035.36|3027.66|1030
1648084200000|2022-03-24 01:10:00|3043.06|3035.36|3044.15|3036.45|3050.58|3042.88|3040.45|3032.75|954
1648084500000|2022-03-24 01:15:00|3044.1|3036.4|3044.85|3037.15|3050.46|3042.76|3043.41|3035.71|865
1648084800000|2022-03-24 01:20:00|3044.84|3037.14|3027.52|3019.82|3045.13|3037.43|3026.64|3018.94|1084
1648085100000|2022-03-24 01:25:00|3027.55|3019.85|3024.22|3016.52|3030.24|3022.54|3023.25|3015.55|932
1648085400000|2022-03-24 01:30:00|3024.18|3016.48|3026.92|3019.22|3030.02|3022.32|3024.18|3016.48|938
1648085700000|2022-03-24 01:35:00|3026.91|3019.21|3024.57|3016.87|3027.36|3019.66|3017.03|3009.33|975
1648086000000|2022-03-24 01:40:00|3024.83|3017.13|3028.35|3020.65|3029.85|3022.15|3020.25|3012.55|916
1648086300000|2022-03-24 01:45:00|3028.34|3020.64|3024.19|3016.49|3032.59|3024.89|3023.27|3015.57|938
1648086600000|2022-03-24 01:50:00|3024.16|3016.46|3032.19|3024.49|3034.94|3027.24|3024.11|3016.41|897
1648086900000|2022-03-24 01:55:00|3032.11|3024.41|3030.91|3023.21|3036.73|3029.03|3029.79|3022.09|902
1648087200000|2022-03-24 02:00:00|3031.12|3023.42|3035|3027.3|3036.21|3028.51|3027.02|3019.32|831
1648087500000|2022-03-24 02:05:00|3035.64|3027.94|3029.02|3021.32|3037.11|3029.41|3028.18|3020.48|974
1648087800000|2022-03-24 02:10:00|3028.57|3020.87|3025.09|3017.39|3031.14|3023.44|3024.83|3017.13|759
1648088100000|2022-03-24 02:15:00|3024.99|3017.29|3018.78|3011.08|3025.91|3018.21|3018.07|3010.37|965
1648088400000|2022-03-24 02:20:00|3018.76|3011.06|3017.6|3009.9|3019.09|3011.39|3009.66|3001.96|871
1648088700000|2022-03-24 02:25:00|3017.63|3009.93|3025|3017.3|3026.27|3018.57|3017.24|3009.54|772
1648089000000|2022-03-24 02:30:00|3025.7|3018|3027.76|3020.06|3028.82|3021.12|3024.85|3017.15|751
1648089300000|2022-03-24 02:35:00|3027.53|3019.83|3030.57|3022.87|3031.66|3023.96|3027.27|3019.57|725
1648089600000|2022-03-24 02:40:00|3030.55|3022.85|3025.23|3017.53|3031.17|3023.47|3024.36|3016.66|846
1648089900000|2022-03-24 02:45:00|3025|3017.3|3029.81|3022.11|3031.12|3023.42|3021.86|3014.16|891
1648090200000|2022-03-24 02:50:00|3029.9|3022.2|3038.39|3030.69|3038.49|3030.79|3029.32|3021.62|768
1648090500000|2022-03-24 02:55:00|3038.4|3030.7|3036.28|3028.58|3039.51|3031.81|3032.85|3025.15|767
1648090800000|2022-03-24 03:00:00|3036.25|3028.55|3039.24|3031.54|3040|3032.3|3035.44|3027.74|810
1648091100000|2022-03-24 03:05:00|3039.28|3031.58|3035.48|3027.78|3042.48|3034.78|3035.23|3027.53|799
1648091400000|2022-03-24 03:10:00|3035.53|3027.83|3033.56|3025.86|3038.04|3030.34|3033.37|3025.67|698
1648091700000|2022-03-24 03:15:00|3034.54|3026.84|3034.56|3026.86|3035.85|3028.15|3032.46|3024.76|787
1648092000000|2022-03-24 03:20:00|3034.54|3026.84|3038.68|3030.98|3042.18|3034.48|3034.52|3026.82|688
1648092300000|2022-03-24 03:25:00|3038.66|3030.96|3043.43|3035.73|3046.08|3038.38|3034.69|3026.99|740
1648092600000|2022-03-24 03:30:00|3043.58|3035.88|3039.15|3031.45|3044.83|3037.13|3038.53|3030.83|730
1648092900000|2022-03-24 03:35:00|3039.22|3031.52|3034.81|3027.11|3041|3033.3|3034.76|3027.06|731
1648093200000|2022-03-24 03:40:00|3034.91|3027.21|3031.34|3023.64|3035.48|3027.78|3028.48|3020.78|881
1648093500000|2022-03-24 03:45:00|3030.25|3022.55|3027.94|3020.24|3033.77|3026.07|3027.12|3019.42|749
1648093800000|2022-03-24 03:50:00|3027.73|3020.03|3025.15|3017.45|3029.6|3021.9|3025.06|3017.36|721
1648094100000|2022-03-24 03:55:00|3025.34|3017.64|3022.37|3014.67|3025.6|3017.9|3020.91|3013.21|801
1648094400000|2022-03-24 04:00:00|3022.3|3014.6|3026.06|3018.36|3026.43|3018.73|3020.68|3012.98|565
1648094700000|2022-03-24 04:05:00|3026.03|3018.33|3026.57|3018.87|3027.21|3019.51|3024.22|3016.52|504
1648095000000|2022-03-24 04:10:00|3026.59|3018.89|3025.75|3018.05|3027.01|3019.31|3023.81|3016.11|540
1648095300000|2022-03-24 04:15:00|3025.93|3018.23|3024.8|3017.1|3026.76|3019.06|3022.17|3014.47|519
1648095600000|2022-03-24 04:20:00|3024.75|3017.05|3026.81|3019.11|3027.65|3019.95|3023.98|3016.28|581
1648095900000|2022-03-24 04:25:00|3026.85|3019.15|3026.6|3018.9|3028.26|3020.56|3025.6|3017.9|394
1648096200000|2022-03-24 04:30:00|3026.61|3018.91|3023.86|3016.16|3027.35|3019.65|3023.75|3016.05|607
1648096500000|2022-03-24 04:35:00|3024.46|3016.76|3022.13|3014.43|3027.05|3019.35|3021.22|3013.52|600
1648096800000|2022-03-24 04:40:00|3022.14|3014.44|3024.94|3017.24|3026.39|3018.69|3019.27|3011.57|704
1648097100000|2022-03-24 04:45:00|3025.18|3017.48|3027.02|3019.32|3027.38|3019.68|3021.85|3014.15|506
1648097400000|2022-03-24 04:50:00|3027|3019.3|3032.3|3024.6|3033.45|3025.75|3025.64|3017.94|431
1648097700000|2022-03-24 04:55:00|3032.24|3024.54|3031.24|3023.54|3034.24|3026.54|3029.51|3021.81|540
1648098000000|2022-03-24 05:00:00|3030.73|3023.03|3025.89|3018.19|3031.98|3024.28|3024.86|3017.16|655
1648098300000|2022-03-24 05:05:00|3026.62|3018.92|3026.85|3019.15|3027.22|3019.52|3023.56|3015.86|651
1648098600000|2022-03-24 05:10:00|3027.04|3019.34|3029.98|3022.28|3030.17|3022.47|3025.04|3017.34|495
1648098900000|2022-03-24 05:15:00|3029.15|3021.45|3025|3017.3|3029.88|3022.18|3024.96|3017.26|510
1648099200000|2022-03-24 05:20:00|3025.72|3018.02|3028.15|3020.45|3030.28|3022.58|3023.82|3016.12|437
1648099500000|2022-03-24 05:25:00|3028.42|3020.72|3025.77|3018.07|3030.28|3022.58|3025.51|3017.81|542
1648099800000|2022-03-24 05:30:00|3025.76|3018.06|3028.23|3020.53|3028.99|3021.29|3023.02|3015.32|551
1648100100000|2022-03-24 05:35:00|3027.88|3020.18|3039.58|3031.88|3040.68|3032.98|3027.48|3019.78|585
1648100400000|2022-03-24 05:40:00|3039.5|3031.8|3039.42|3031.72|3040.67|3032.97|3035.24|3027.54|667
1648100700000|2022-03-24 05:45:00|3039.52|3031.82|3047.15|3039.45|3051.14|3043.44|3039.09|3031.39|732
1648101000000|2022-03-24 05:50:00|3047.14|3039.44|3052.51|3044.81|3055.13|3047.43|3044.14|3036.44|613
1648101300000|2022-03-24 05:55:00|3052.46|3044.76|3052.96|3045.26|3056.01|3048.31|3050.55|3042.85|734
1648101600000|2022-03-24 06:00:00|3052.99|3045.29|3049.05|3041.35|3056.76|3049.06|3047.74|3040.04|823
1648101900000|2022-03-24 06:05:00|3049.13|3041.43|3053.99|3046.29|3056.38|3048.68|3048.29|3040.59|672
1648102200000|2022-03-24 06:10:00|3053.94|3046.24|3053.53|3045.83|3056.4|3048.7|3049.03|3041.33|808
1648102500000|2022-03-24 06:15:00|3053.54|3045.84|3060.74|3053.04|3062.39|3054.69|3050.68|3042.98|862
1648102800000|2022-03-24 06:20:00|3060.79|3053.09|3061.05|3053.35|3063.11|3055.41|3056.84|3049.14|823
1648103100000|2022-03-24 06:25:00|3060.92|3053.22|3060.89|3053.19|3075.7|3068|3058.21|3050.51|939
1648103400000|2022-03-24 06:30:00|3060.85|3053.15|3050.11|3042.41|3066.24|3058.54|3048.55|3040.85|986
1648103700000|2022-03-24 06:35:00|3049.68|3041.98|3057.28|3049.58|3059.71|3052.01|3046.47|3038.77|987
1648104000000|2022-03-24 06:40:00|3056.74|3049.04|3062.33|3054.63|3063.62|3055.92|3056.33|3048.63|921
1648104300000|2022-03-24 06:45:00|3062.4|3054.7|3056.62|3048.92|3066.36|3058.66|3056.47|3048.77|959
1648104600000|2022-03-24 06:50:00|3056.52|3048.82|3057.02|3049.32|3058.03|3050.33|3052.65|3044.95|797
1648104900000|2022-03-24 06:55:00|3056.92|3049.22|3062.4|3054.7|3062.71|3055.01|3055.19|3047.49|777
1648105200000|2022-03-24 07:00:00|3062.39|3054.69|3059.88|3052.18|3062.48|3054.78|3057.54|3049.84|700
1648105500000|2022-03-24 07:05:00|3060|3052.3|3053.49|3045.79|3060.58|3052.88|3052.44|3044.74|869
1648105800000|2022-03-24 07:10:00|3053.58|3045.88|3045.8|3038.1|3054.12|3046.42|3041.39|3033.69|807
1648106100000|2022-03-24 07:15:00|3045.79|3038.09|3041.15|3033.45|3047.05|3039.35|3038.03|3030.33|904
1648106400000|2022-03-24 07:20:00|3041.17|3033.47|3042.71|3035.01|3042.95|3035.25|3039.46|3031.76|808
1648106700000|2022-03-24 07:25:00|3042.72|3035.02|3046.62|3038.92|3047.18|3039.48|3041.87|3034.17|675
1648107000000|2022-03-24 07:30:00|3046.85|3039.15|3042.3|3034.6|3049.25|3041.55|3041.39|3033.69|814
1648107300000|2022-03-24 07:35:00|3042.31|3034.61|3044.54|3036.84|3044.89|3037.19|3041.29|3033.59|760
1648107600000|2022-03-24 07:40:00|3044.55|3036.85|3047.32|3039.62|3049.02|3041.32|3044.2|3036.5|652
1648107900000|2022-03-24 07:45:00|3047.31|3039.61|3044.67|3036.97|3047.38|3039.68|3042.69|3034.99|768
1648108200000|2022-03-24 07:50:00|3044.6|3036.9|3043.41|3035.71|3047.52|3039.82|3043.41|3035.71|698
1648108500000|2022-03-24 07:55:00|3043.64|3035.94|3042.72|3035.02|3044.18|3036.48|3041.61|3033.91|663
1648108800000|2022-03-24 08:00:00|3042.45|3034.75|3038.8|3031.1|3045.57|3037.87|3036.93|3029.23|840
1648109100000|2022-03-24 08:05:00|3038.77|3031.07|3040.8|3033.1|3041.72|3034.02|3036.34|3028.64|820
1648109400000|2022-03-24 08:10:00|3040.81|3033.11|3043.21|3035.51|3044.8|3037.1|3039.81|3032.11|894
1648109700000|2022-03-24 08:15:00|3043.25|3035.55|3039.31|3031.61|3044.07|3036.37|3038.05|3030.35|867
1648110000000|2022-03-24 08:20:00|3038.08|3030.38|3039.07|3031.37|3040.45|3032.75|3037.36|3029.66|850
1648110300000|2022-03-24 08:25:00|3039.13|3031.43|3042.04|3034.34|3043.03|3035.33|3039.06|3031.36|869
1648110600000|2022-03-24 08:30:00|3042.03|3034.33|3051.07|3043.37|3051.83|3044.13|3041.94|3034.24|898
1648110900000|2022-03-24 08:35:00|3051.06|3043.36|3053.89|3046.19|3057.12|3049.42|3049.61|3041.91|874
1648111200000|2022-03-24 08:40:00|3053.66|3045.96|3057.67|3049.97|3058.78|3051.08|3053.19|3045.49|915
1648111500000|2022-03-24 08:45:00|3057.65|3049.95|3053.42|3045.72|3058.09|3050.39|3052.19|3044.49|854
1648111800000|2022-03-24 08:50:00|3052.97|3045.27|3057.5|3049.8|3058.96|3051.26|3051.31|3043.61|749
1648112100000|2022-03-24 08:55:00|3057.41|3049.71|3053.13|3045.43|3059.92|3052.22|3052.72|3045.02|793
1648112400000|2022-03-24 09:00:00|3053.34|3045.64|3053.31|3045.61|3055.33|3047.63|3050.28|3042.58|788
1648112700000|2022-03-24 09:05:00|3053.32|3045.62|3050.8|3043.1|3054.33|3046.63|3048.98|3041.28|704
1648113000000|2022-03-24 09:10:00|3050.81|3043.11|3052.48|3044.78|3052.89|3045.19|3049.48|3041.78|571
1648113300000|2022-03-24 09:15:00|3052.47|3044.77|3051.56|3043.86|3052.73|3045.03|3049.31|3041.61|691
1648113600000|2022-03-24 09:20:00|3051.58|3043.88|3063.15|3055.45|3064.05|3056.35|3049.02|3041.32|851
1648113900000|2022-03-24 09:25:00|3063.81|3056.11|3064.61|3056.91|3067.61|3059.91|3063.11|3055.41|863
1648114200000|2022-03-24 09:30:00|3064.85|3057.15|3068.35|3060.65|3068.35|3060.65|3062.42|3054.72|769
1648114500000|2022-03-24 09:35:00|3068.46|3060.76|3057.42|3049.72|3071.13|3063.43|3050.74|3043.04|1066
1648114800000|2022-03-24 09:40:00|3057.44|3049.74|3053.52|3045.82|3058.29|3050.59|3048|3040.3|1010
1648115100000|2022-03-24 09:45:00|3053.53|3045.83|3047.05|3039.35|3054.18|3046.48|3045.93|3038.23|961
1648115400000|2022-03-24 09:50:00|3047.38|3039.68|3050.38|3042.68|3052.57|3044.87|3044.46|3036.76|973
1648115700000|2022-03-24 09:55:00|3050.39|3042.69|3052.43|3044.73|3058.47|3050.77|3050.39|3042.69|882
1648116000000|2022-03-24 10:00:00|3052.42|3044.72|3046.63|3038.93|3053.59|3045.89|3046.27|3038.57|915
1648116300000|2022-03-24 10:05:00|3046.74|3039.04|3048.33|3040.63|3053.39|3045.69|3046.33|3038.63|896
1648116600000|2022-03-24 10:10:00|3048.63|3040.93|3045.04|3037.34|3050.48|3042.78|3045.03|3037.33|892
1648116900000|2022-03-24 10:15:00|3045.12|3037.42|3047.66|3039.96|3048.62|3040.92|3044.25|3036.55|973
1648117200000|2022-03-24 10:20:00|3047.64|3039.94|3051.55|3043.85|3052.56|3044.86|3047.56|3039.86|815
1648117500000|2022-03-24 10:25:00|3051.58|3043.88|3053.97|3046.27|3056.21|3048.51|3051.13|3043.43|670
1648117800000|2022-03-24 10:30:00|3053.68|3045.98|3053.26|3045.56|3056.14|3048.44|3051.21|3043.51|698
1648118100000|2022-03-24 10:35:00|3053.29|3045.59|3057.9|3050.2|3059.44|3051.74|3053.15|3045.45|671
1648118400000|2022-03-24 10:40:00|3057.82|3050.12|3062.44|3054.74|3062.49|3054.79|3057.82|3050.12|652
1648118700000|2022-03-24 10:45:00|3061.8|3054.1|3066.76|3059.06|3067.59|3059.89|3060.81|3053.11|856
1648119000000|2022-03-24 10:50:00|3066.81|3059.11|3062.54|3054.84|3066.97|3059.27|3061.71|3054.01|808
1648119300000|2022-03-24 10:55:00|3062.62|3054.92|3058.62|3050.92|3063.54|3055.84|3058.26|3050.56|746
1648119600000|2022-03-24 11:00:00|3058.65|3050.95|3058.63|3050.93|3062.19|3054.49|3057|3049.3|828
1648119900000|2022-03-24 11:05:00|3058.57|3050.87|3057.63|3049.93|3060.83|3053.13|3052.86|3045.16|992
1648120200000|2022-03-24 11:10:00|3057.58|3049.88|3058.81|3051.11|3060.03|3052.33|3054.61|3046.91|849
1648120500000|2022-03-24 11:15:00|3058.53|3050.83|3062.23|3054.53|3063.38|3055.68|3058.53|3050.83|729
1648120800000|2022-03-24 11:20:00|3062.36|3054.66|3062.5|3054.8|3067.12|3059.42|3061.05|3053.35|729
1648121100000|2022-03-24 11:25:00|3062.41|3054.71|3060.05|3052.35|3064.62|3056.92|3059.11|3051.41|861
1648121400000|2022-03-24 11:30:00|3060.06|3052.36|3058.9|3051.2|3062.46|3054.76|3056.64|3048.94|681
1648121700000|2022-03-24 11:35:00|3058.99|3051.29|3059.47|3051.77|3060.73|3053.03|3055.59|3047.89|787
1648122000000|2022-03-24 11:40:00|3059.6|3051.9|3053.62|3045.92|3059.6|3051.9|3049.64|3041.94|1020
1648122300000|2022-03-24 11:45:00|3053.57|3045.87|3054.61|3046.91|3058.27|3050.57|3052.43|3044.73|830
1648122600000|2022-03-24 11:50:00|3054.58|3046.88|3049.94|3042.24|3056.91|3049.21|3049.74|3042.04|861
1648122900000|2022-03-24 11:55:00|3050.21|3042.51|3052.83|3045.13|3053.3|3045.6|3049.75|3042.05|945
1648123200000|2022-03-24 12:00:00|3052.92|3045.22|3054.47|3046.77|3055.92|3048.22|3050.47|3042.77|927
1648123500000|2022-03-24 12:05:00|3054.37|3046.67|3057.67|3049.97|3061.05|3053.35|3053.34|3045.64|691
1648123800000|2022-03-24 12:10:00|3057.13|3049.43|3050.45|3042.75|3057.84|3050.14|3048.28|3040.58|915
1648124100000|2022-03-24 12:15:00|3050.35|3042.65|3048.56|3040.86|3055.64|3047.94|3045.97|3038.27|1013
1648124400000|2022-03-24 12:20:00|3048.65|3040.95|3045.1|3037.4|3050.28|3042.58|3044.85|3037.15|883
1648124700000|2022-03-24 12:25:00|3045.08|3037.38|3042.71|3035.01|3046.96|3039.26|3042.25|3034.55|868
1648125000000|2022-03-24 12:30:00|3042.64|3034.94|3043.12|3035.42|3045.67|3037.97|3041.27|3033.57|767
1648125300000|2022-03-24 12:35:00|3043.14|3035.44|3033.47|3025.77|3043.14|3035.44|3033.36|3025.66|950
1648125600000|2022-03-24 12:40:00|3033.52|3025.82|3026.1|3018.4|3033.83|3026.13|3022.83|3015.13|1075
1648125900000|2022-03-24 12:45:00|3026.17|3018.47|3021.41|3013.71|3026.25|3018.55|3017.22|3009.52|1048
1648126200000|2022-03-24 12:50:00|3021.27|3013.57|3016.69|3008.99|3029.51|3021.81|3015.77|3008.07|1053
1648126500000|2022-03-24 12:55:00|3016.49|3008.79|3017.29|3009.59|3021.2|3013.5|3013.55|3005.85|916
1648126800000|2022-03-24 13:00:00|3017.31|3009.61|3021.91|3014.21|3024.3|3016.6|3015.87|3008.17|916
1648127100000|2022-03-24 13:05:00|3022.04|3014.34|3027.81|3020.11|3028.29|3020.59|3021.52|3013.82|874
1648127400000|2022-03-24 13:10:00|3027.84|3020.14|3025.23|3017.53|3029.22|3021.52|3024.93|3017.23|808
1648127700000|2022-03-24 13:15:00|3025.22|3017.52|3022.89|3015.19|3028.13|3020.43|3020.99|3013.29|844
1648128000000|2022-03-24 13:20:00|3022.97|3015.27|3020.92|3013.22|3026.31|3018.61|3020.19|3012.49|878
1648128300000|2022-03-24 13:25:00|3020.68|3012.98|3017.55|3009.85|3021.39|3013.69|3016.91|3009.21|978
1648128600000|2022-03-24 13:30:00|3017.53|3009.83|3017.67|3009.97|3027.27|3019.57|3007.72|3000.02|1113
1648128900000|2022-03-24 13:35:00|3017.49|3009.79|3022.94|3015.24|3024.26|3016.56|3015.92|3008.22|1043
1648129200000|2022-03-24 13:40:00|3022.95|3015.25|3029.88|3022.18|3032.88|3025.18|3022.72|3015.02|1063
1648129500000|2022-03-24 13:45:00|3029.91|3022.21|3026.51|3018.81|3033.87|3026.17|3026.4|3018.7|1015
1648129800000|2022-03-24 13:50:00|3026.5|3018.8|3030.33|3022.63|3032.33|3024.63|3023.29|3015.59|970
1648130100000|2022-03-24 13:55:00|3030.63|3022.93|3033.06|3025.36|3038.65|3030.95|3030.27|3022.57|975
1648130400000|2022-03-24 14:00:00|3033.08|3025.38|3042.87|3035.17|3043.41|3035.71|3033.08|3025.38|1047
1648130700000|2022-03-24 14:05:00|3042.9|3035.2|3041.57|3033.87|3045.43|3037.73|3035.9|3028.2|1010
1648131000000|2022-03-24 14:10:00|3041.66|3033.96|3038.52|3030.82|3042.03|3034.33|3036.1|3028.4|966
1648131300000|2022-03-24 14:15:00|3038.3|3030.6|3029.14|3021.44|3038.69|3030.99|3026.71|3019.01|1028
1648131600000|2022-03-24 14:20:00|3028.54|3020.84|3029.84|3022.14|3032.14|3024.44|3028.07|3020.37|893
1648131900000|2022-03-24 14:25:00|3029.83|3022.13|3029.42|3021.72|3032.88|3025.18|3028.32|3020.62|1019
1648132200000|2022-03-24 14:30:00|3029.83|3022.13|3039.36|3031.66|3041.27|3033.57|3025.38|3017.68|1000
1648132500000|2022-03-24 14:35:00|3039.54|3031.84|3037.9|3030.2|3039.96|3032.26|3032.66|3024.96|1014
1648132800000|2022-03-24 14:40:00|3037.82|3030.12|3040.45|3032.75|3041.16|3033.46|3034.34|3026.64|1036
1648133100000|2022-03-24 14:45:00|3040.68|3032.98|3074.52|3066.82|3078.97|3071.27|3039.33|3031.63|1071
1648133400000|2022-03-24 14:50:00|3074.36|3066.66|3073.87|3066.17|3074.65|3066.95|3060.54|3052.84|1115
1648133700000|2022-03-24 14:55:00|3073.84|3066.14|3083.92|3076.22|3083.92|3076.22|3070.32|3062.62|1038
1648134000000|2022-03-24 15:00:00|3083.89|3076.19|3091.88|3084.18|3092.25|3084.55|3077.51|3069.81|1148
1648134300000|2022-03-24 15:05:00|3091.93|3084.23|3085.11|3077.41|3095.27|3087.57|3081.86|3074.16|1080
1648134600000|2022-03-24 15:10:00|3085.02|3077.32|3100.27|3092.57|3101.5|3093.8|3082.45|3074.75|1096
1648134900000|2022-03-24 15:15:00|3100.3|3092.6|3098.85|3091.15|3105.52|3097.82|3093.39|3085.69|1137
1648135200000|2022-03-24 15:20:00|3098.72|3091.02|3097.14|3089.44|3100.12|3092.42|3089.56|3081.86|1088
1648135500000|2022-03-24 15:25:00|3097.17|3089.47|3099.07|3091.37|3102.64|3094.94|3093.35|3085.65|1081
1648135800000|2022-03-24 15:30:00|3099.5|3091.8|3113.88|3106.18|3116.53|3108.83|3092.41|3084.71|1077
1648136100000|2022-03-24 15:35:00|3113.75|3106.05|3121.36|3113.66|3125.15|3117.45|3108.54|3100.84|1109
1648136400000|2022-03-24 15:40:00|3121.82|3114.12|3128.67|3120.97|3133.47|3125.77|3121.5|3113.8|1133
1648136700000|2022-03-24 15:45:00|3128.91|3121.21|3113.38|3105.68|3129.6|3121.9|3112.56|3104.86|1118
1648137000000|2022-03-24 15:50:00|3113.54|3105.84|3113.66|3105.96|3116.42|3108.72|3109.2|3101.5|1045
1648137300000|2022-03-24 15:55:00|3113.68|3105.98|3120.32|3112.62|3123.41|3115.71|3112.93|3105.23|1058
1648137600000|2022-03-24 16:00:00|3120.25|3112.55|3105.49|3097.79|3122.4|3114.7|3105.24|3097.54|1086
1648137900000|2022-03-24 16:05:00|3105.48|3097.78|3106.96|3099.26|3109.96|3102.26|3102.88|3095.18|930
1648138200000|2022-03-24 16:10:00|3106.95|3099.25|3107.77|3100.07|3108.45|3100.75|3101.71|3094.01|925
1648138500000|2022-03-24 16:15:00|3107.96|3100.26|3115.89|3108.19|3116.79|3109.09|3105.97|3098.27|891
1648138800000|2022-03-24 16:20:00|3115.91|3108.21|3117.59|3109.89|3127.04|3119.34|3115.89|3108.19|957
1648139100000|2022-03-24 16:25:00|3117.76|3110.06|3105.93|3098.23|3120.52|3112.82|3103.07|3095.37|1053
1648139400000|2022-03-24 16:30:00|3106.01|3098.31|3099.37|3091.67|3107.97|3100.27|3099.19|3091.49|1031
1648139700000|2022-03-24 16:35:00|3099.41|3091.71|3102.49|3094.79|3105.99|3098.29|3099.16|3091.46|911
1648140000000|2022-03-24 16:40:00|3102.67|3094.97|3109.99|3102.29|3111.98|3104.28|3100.5|3092.8|808
1648140300000|2022-03-24 16:45:00|3109.96|3102.26|3108.16|3100.46|3111.2|3103.5|3105.74|3098.04|882
1648140600000|2022-03-24 16:50:00|3108.22|3100.52|3109.78|3102.08|3113.52|3105.82|3107.82|3100.12|866
1648140900000|2022-03-24 16:55:00|3109.83|3102.13|3114.59|3106.89|3117.38|3109.68|3108.42|3100.72|963
1648141200000|2022-03-24 17:00:00|3114.58|3106.88|3112.37|3104.67|3118.17|3110.47|3111.81|3104.11|1079
1648141500000|2022-03-24 17:05:00|3112.18|3104.48|3118.74|3111.04|3120.31|3112.61|3112.18|3104.48|993
1648141800000|2022-03-24 17:10:00|3118.73|3111.03|3119.24|3111.54|3124.21|3116.51|3117.46|3109.76|966
1648142100000|2022-03-24 17:15:00|3118.92|3111.22|3125.88|3118.18|3127.07|3119.37|3118.22|3110.52|977
1648142400000|2022-03-24 17:20:00|3126.44|3118.74|3122.32|3114.62|3127.58|3119.88|3121.91|3114.21|1040
1648142700000|2022-03-24 17:25:00|3122.19|3114.49|3124.76|3117.06|3126.52|3118.82|3118.73|3111.03|893
1648143000000|2022-03-24 17:30:00|3124.79|3117.09|3115.58|3107.88|3126.47|3118.77|3113.39|3105.69|1071
1648143300000|2022-03-24 17:35:00|3115.49|3107.79|3114.78|3107.08|3118.48|3110.78|3113.66|3105.96|919
1648143600000|2022-03-24 17:40:00|3114.77|3107.07|3116.62|3108.92|3118.64|3110.94|3113.84|3106.14|847
1648143900000|2022-03-24 17:45:00|3116.78|3109.08|3113.31|3105.61|3120.68|3112.98|3113.24|3105.54|786
1648144200000|2022-03-24 17:50:00|3113.3|3105.6|3114.25|3106.55|3116.07|3108.37|3111.97|3104.27|828
1648144500000|2022-03-24 17:55:00|3114.26|3106.56|3102.83|3095.13|3114.71|3107.01|3102.16|3094.46|921
1648144800000|2022-03-24 18:00:00|3102.73|3095.03|3107.94|3100.24|3109.72|3102.02|3101.2|3093.5|1007
1648145100000|2022-03-24 18:05:00|3107.87|3100.17|3103.72|3096.02|3108.2|3100.5|3103.16|3095.46|774
1648145400000|2022-03-24 18:10:00|3103.9|3096.2|3101.87|3094.17|3104.38|3096.68|3099.18|3091.48|932
1648145700000|2022-03-24 18:15:00|3101.85|3094.15|3095.67|3087.97|3102.62|3094.92|3092.19|3084.49|970
1648146000000|2022-03-24 18:20:00|3095.66|3087.96|3091.19|3083.49|3097.07|3089.37|3090.07|3082.37|970
1648146300000|2022-03-24 18:25:00|3091.2|3083.5|3099.08|3091.38|3099.13|3091.43|3091.16|3083.46|860
1648146600000|2022-03-24 18:30:00|3099.05|3091.35|3099.71|3092.01|3104.1|3096.4|3099.05|3091.35|853
1648146900000|2022-03-24 18:35:00|3099.7|3092|3104.61|3096.91|3106.07|3098.37|3098.75|3091.05|711
1648147200000|2022-03-24 18:40:00|3104.63|3096.93|3103.77|3096.07|3105.89|3098.19|3100.44|3092.74|720
1648147500000|2022-03-24 18:45:00|3103.84|3096.14|3108.02|3100.32|3108.75|3101.05|3101.39|3093.69|858
1648147800000|2022-03-24 18:50:00|3108|3100.3|3111.78|3104.08|3112.63|3104.93|3107.77|3100.07|876
1648148100000|2022-03-24 18:55:00|3111.92|3104.22|3113.23|3105.53|3113.31|3105.61|3110.47|3102.77|787
1648148400000|2022-03-24 19:00:00|3112.37|3104.67|3109.64|3101.94|3113.3|3105.6|3107.18|3099.48|886
1648148700000|2022-03-24 19:05:00|3110.15|3102.45|3116.36|3108.66|3117.27|3109.57|3110|3102.3|803
1648149000000|2022-03-24 19:10:00|3116.44|3108.74|3116.92|3109.22|3117.19|3109.49|3114.06|3106.36|706
1648149300000|2022-03-24 19:15:00|3116.91|3109.21|3116.96|3109.26|3124.43|3116.73|3114.41|3106.71|852
1648149600000|2022-03-24 19:20:00|3117.06|3109.36|3127.85|3120.15|3128.35|3120.65|3117.06|3109.36|894
1648149900000|2022-03-24 19:25:00|3128.23|3120.53|3123.62|3115.92|3128.9|3121.2|3123.42|3115.72|914
1648150200000|2022-03-24 19:30:00|3123.67|3115.97|3122.48|3114.78|3124.56|3116.86|3119.12|3111.42|818
1648150500000|2022-03-24 19:35:00|3122.3|3114.6|3120.93|3113.23|3123.65|3115.95|3119.26|3111.56|779
1648150800000|2022-03-24 19:40:00|3120.27|3112.57|3118.49|3110.79|3122.94|3115.24|3115.3|3107.6|644
1648151100000|2022-03-24 19:45:00|3118.67|3110.97|3111.87|3104.17|3119.7|3112|3111.38|3103.68|925
1648151400000|2022-03-24 19:50:00|3111.59|3103.89|3113.65|3105.95|3117.31|3109.61|3111.59|3103.89|886
1648151700000|2022-03-24 19:55:00|3113.68|3105.98|3113.97|3106.27|3115.44|3107.74|3111.36|3103.66|919
1648152000000|2022-03-24 20:00:00|3113.8|3106.1|3109.56|3101.86|3114.8|3107.1|3106.7|3099|925
1648152300000|2022-03-24 20:05:00|3109.53|3101.83|3107.11|3099.41|3113.48|3105.78|3106.16|3098.46|991
1648152600000|2022-03-24 20:10:00|3106.69|3098.99|3108.23|3100.53|3111.07|3103.37|3104.96|3097.26|949
1648152900000|2022-03-24 20:15:00|3107.22|3099.52|3110.43|3102.73|3111.34|3103.64|3107.22|3099.52|810
1648153200000|2022-03-24 20:20:00|3110.44|3102.74|3109.03|3101.33|3111.28|3103.58|3108.97|3101.27|605
1648153500000|2022-03-24 20:25:00|3109.07|3101.37|3107.94|3100.24|3109.62|3101.92|3104.59|3096.89|695
1648153800000|2022-03-24 20:30:00|3107.95|3100.25|3107.36|3099.66|3112.82|3105.12|3107.03|3099.33|665
1648154100000|2022-03-24 20:35:00|3107.43|3099.73|3110.81|3103.11|3111.16|3103.46|3102.55|3094.85|592
1648154400000|2022-03-24 20:40:00|3110.77|3103.07|3112.82|3105.12|3116.29|3108.59|3110.32|3102.62|725
1648154700000|2022-03-24 20:45:00|3112.84|3105.14|3112.86|3105.16|3116.79|3109.09|3112.19|3104.49|559
1648155000000|2022-03-24 20:50:00|3112.9|3105.2|3105.35|3097.65|3113.65|3105.95|3102.17|3094.47|760
1648155300000|2022-03-24 20:55:00|3105.57|3097.87|3108.76|3101.06|3111.26|3103.56|3104.64|3096.94|747
1648155600000|2022-03-24 21:00:00|3108.75|3101.05|3107.95|3100.25|3111.78|3104.08|3107.94|3100.24|632
1648155900000|2022-03-24 21:05:00|3107.87|3100.17|3104.93|3097.23|3109.47|3101.77|3104.07|3096.37|727
1648156200000|2022-03-24 21:10:00|3105.07|3097.37|3101.86|3094.16|3105.39|3097.69|3100.17|3092.47|742
1648156500000|2022-03-24 21:15:00|3101.9|3094.2|3095.93|3088.23|3102.17|3094.47|3093.15|3085.45|828
1648156800000|2022-03-24 21:20:00|3095.37|3087.67|3103.6|3095.9|3104.79|3097.09|3095.04|3087.34|782
1648157100000|2022-03-24 21:25:00|3103.41|3095.71|3105.99|3098.29|3106.67|3098.97|3101.67|3093.97|783
1648157400000|2022-03-24 21:30:00|3105.74|3098.04|3105.03|3097.33|3107.02|3099.32|3104.2|3096.5|559
1648157700000|2022-03-24 21:35:00|3105.07|3097.37|3109|3101.3|3109.5|3101.8|3104.77|3097.07|683
1648158000000|2022-03-24 21:40:00|3109.16|3101.46|3105.45|3097.75|3112.57|3104.87|3104.36|3096.66|908
1648158300000|2022-03-24 21:45:00|3105.44|3097.74|3112.61|3104.91|3113.48|3105.78|3104.33|3096.63|742
1648158600000|2022-03-24 21:50:00|3112.58|3104.88|3110.69|3102.99|3112.69|3104.99|3107.31|3099.61|733
1648158900000|2022-03-24 21:55:00|3110.68|3102.98|3113.22|3105.52|3115.24|3107.54|3106.46|3098.76|925
1648159200000|2022-03-24 22:00:00|3113.32|3105.62|3108.6|3100.9|3113.32|3105.62|3105.6|3097.9|866
1648159500000|2022-03-24 22:05:00|3109.21|3101.51|3108.99|3101.29|3111.03|3103.33|3104.45|3096.75|886
1648159800000|2022-03-24 22:10:00|3109.88|3102.18|3113.36|3105.66|3114.39|3106.69|3109.56|3101.86|846
1648160100000|2022-03-24 22:15:00|3113.56|3105.86|3110.73|3103.03|3114.61|3106.91|3107.98|3100.28|920
1648160400000|2022-03-24 22:20:00|3112.65|3104.95|3115.62|3107.92|3116.77|3109.07|3110.73|3103.03|808
1648160700000|2022-03-24 22:25:00|3115.57|3107.87|3119.42|3111.72|3120.74|3113.04|3114.72|3107.02|802
1648161000000|2022-03-24 22:30:00|3119.41|3111.71|3120.86|3113.16|3122.45|3114.75|3117.58|3109.88|725
1648161300000|2022-03-24 22:35:00|3121.47|3113.77|3117.8|3110.1|3122.57|3114.87|3116.59|3108.89|679
1648161600000|2022-03-24 22:40:00|3117.11|3109.41|3122.2|3114.5|3123.31|3115.61|3116.22|3108.52|651
1648161900000|2022-03-24 22:45:00|3122.26|3114.56|3119.73|3112.03|3124.19|3116.49|3118.35|3110.65|725
1648162200000|2022-03-24 22:50:00|3119.76|3112.06|3117.81|3110.11|3121.52|3113.82|3116.79|3109.09|777
1648162500000|2022-03-24 22:55:00|3117.84|3110.14|3117.01|3109.31|3118.75|3111.05|3116.13|3108.43|887
1648162800000|2022-03-24 23:00:00|3116.39|3108.69|3111.72|3104.02|3116.78|3109.08|3111.29|3103.59|955
1648163100000|2022-03-24 23:05:00|3111.76|3104.06|3113.66|3105.96|3119.51|3111.81|3111.75|3104.05|885
1648163400000|2022-03-24 23:10:00|3113.86|3106.16|3112.12|3104.42|3115.65|3107.95|3110.78|3103.08|868
1648163700000|2022-03-24 23:15:00|3112.55|3104.85|3111.55|3103.85|3113.13|3105.43|3109.84|3102.14|928
1648164000000|2022-03-24 23:20:00|3111.43|3103.73|3110.26|3102.56|3113.19|3105.49|3109.68|3101.98|897
1648164300000|2022-03-24 23:25:00|3110.25|3102.55|3113.65|3105.95|3116.08|3108.38|3110.11|3102.41|843
1648164600000|2022-03-24 23:30:00|3113.59|3105.89|3111.89|3104.19|3115.05|3107.35|3110.53|3102.83|708
1648164900000|2022-03-24 23:35:00|3111.75|3104.05|3115.09|3107.39|3116.62|3108.92|3110.2|3102.5|757
1648165200000|2022-03-24 23:40:00|3115.11|3107.41|3115.2|3107.5|3116.93|3109.23|3113.95|3106.25|762
1648165500000|2022-03-24 23:45:00|3115.6|3107.9|3112.9|3105.2|3118.05|3110.35|3112.31|3104.61|830
1648165800000|2022-03-24 23:50:00|3112.91|3105.21|3113.83|3106.13|3114.1|3106.4|3106.06|3098.36|670
1648166100000|2022-03-24 23:55:00|3112.98|3105.28|3116.29|3108.59|3116.31|3108.61|3111.76|3104.06|725
1648166400000|2022-03-25 00:00:00|3116.41|3108.71|3106.65|3098.95|3117.77|3110.07|3106.48|3098.78|835
1648166700000|2022-03-25 00:05:00|3106.64|3098.94|3107.36|3099.66|3111.7|3104|3104.73|3097.03|969
1648167000000|2022-03-25 00:10:00|3107.34|3099.64|3108.51|3100.81|3110.36|3102.66|3103.74|3096.04|868
1648167300000|2022-03-25 00:15:00|3108.81|3101.11|3102.53|3094.83|3108.94|3101.24|3099.98|3092.28|1036
1648167600000|2022-03-25 00:20:00|3102.65|3094.95|3101.31|3093.61|3104.3|3096.6|3098.93|3091.23|944
1648167900000|2022-03-25 00:25:00|3101.55|3093.85|3101.27|3093.57|3105.91|3098.21|3100.99|3093.29|824
1648168200000|2022-03-25 00:30:00|3101.35|3093.65|3103.27|3095.57|3106.29|3098.59|3100.65|3092.95|862
1648168500000|2022-03-25 00:35:00|3103.26|3095.56|3109.1|3101.4|3109.37|3101.67|3102.49|3094.79|839
1648168800000|2022-03-25 00:40:00|3109.12|3101.42|3112.65|3104.95|3113.74|3106.04|3108.63|3100.93|948
1648169100000|2022-03-25 00:45:00|3112.55|3104.85|3111.07|3103.37|3113.88|3106.18|3110.91|3103.21|710
1648169400000|2022-03-25 00:50:00|3111.08|3103.38|3109.78|3102.08|3113.5|3105.8|3107.7|3100|876
1648169700000|2022-03-25 00:55:00|3109.93|3102.23|3109.03|3101.33|3112.24|3104.54|3107.9|3100.2|856
1648170000000|2022-03-25 01:00:00|3109.05|3101.35|3106.03|3098.33|3110.19|3102.49|3103.14|3095.44|876
1648170300000|2022-03-25 01:05:00|3106.16|3098.46|3112.47|3104.77|3113.26|3105.56|3105.69|3097.99|824
1648170600000|2022-03-25 01:10:00|3113.52|3105.82|3114.63|3106.93|3119.58|3111.88|3112.07|3104.37|873
1648170900000|2022-03-25 01:15:00|3114.67|3106.97|3117.31|3109.61|3118.34|3110.64|3114.11|3106.41|828
1648171200000|2022-03-25 01:20:00|3118.28|3110.58|3115.9|3108.2|3118.4|3110.7|3114.33|3106.63|963
1648171500000|2022-03-25 01:25:00|3116.34|3108.64|3116.15|3108.45|3117.56|3109.86|3111.01|3103.31|926
1648171800000|2022-03-25 01:30:00|3116.55|3108.85|3129.84|3122.14|3145.78|3138.08|3116.55|3108.85|1081
1648172100000|2022-03-25 01:35:00|3130|3122.3|3132.28|3124.58|3137.02|3129.32|3119.13|3111.43|1073
1648172400000|2022-03-25 01:40:00|3132.29|3124.59|3130.52|3122.82|3138.42|3130.72|3129.83|3122.13|1007
1648172700000|2022-03-25 01:45:00|3130.48|3122.78|3128.3|3120.6|3130.48|3122.78|3121.94|3114.24|1003
1648173000000|2022-03-25 01:50:00|3128.52|3120.82|3134.73|3127.03|3136.35|3128.65|3125.07|3117.37|922
1648173300000|2022-03-25 01:55:00|3134.7|3127|3129.03|3121.33|3135.49|3127.79|3127.53|3119.83|996
1648173600000|2022-03-25 02:00:00|3128.92|3121.22|3120.03|3112.33|3130.04|3122.34|3119.88|3112.18|916
1648173900000|2022-03-25 02:05:00|3120.01|3112.31|3119.84|3112.14|3123.68|3115.98|3118.28|3110.58|822
1648174200000|2022-03-25 02:10:00|3119.82|3112.12|3119.32|3111.62|3120.37|3112.67|3113.75|3106.05|985
1648174500000|2022-03-25 02:15:00|3119.3|3111.6|3123.68|3115.98|3124.5|3116.8|3117.92|3110.22|929
1648174800000|2022-03-25 02:20:00|3123.73|3116.03|3128.72|3121.02|3128.73|3121.03|3121.76|3114.06|841
1648175100000|2022-03-25 02:25:00|3128.33|3120.63|3136.17|3128.47|3137.92|3130.22|3127.91|3120.21|961
1648175400000|2022-03-25 02:30:00|3136.2|3128.5|3137.09|3129.39|3137.32|3129.62|3129.44|3121.74|900
1648175700000|2022-03-25 02:35:00|3137.08|3129.38|3129|3121.3|3137.08|3129.38|3128.75|3121.05|845
1648176000000|2022-03-25 02:40:00|3129.1|3121.4|3127.45|3119.75|3130.33|3122.63|3125.61|3117.91|690
1648176300000|2022-03-25 02:45:00|3127.35|3119.65|3125.13|3117.43|3129.01|3121.31|3124.19|3116.49|795
1648176600000|2022-03-25 02:50:00|3125.16|3117.46|3127.43|3119.73|3129.38|3121.68|3123.87|3116.17|895
1648176900000|2022-03-25 02:55:00|3127.7|3120|3126.86|3119.16|3129.04|3121.34|3123.86|3116.16|813
1648177200000|2022-03-25 03:00:00|3126.85|3119.15|3124.8|3117.1|3127.7|3120|3123.06|3115.36|791
1648177500000|2022-03-25 03:05:00|3124.77|3117.07|3123.72|3116.02|3127.55|3119.85|3123.72|3116.02|811
1648177800000|2022-03-25 03:10:00|3123.76|3116.06|3125.03|3117.33|3125.84|3118.14|3120.08|3112.38|802
1648178100000|2022-03-25 03:15:00|3124.88|3117.18|3122.39|3114.69|3128.83|3121.13|3121.32|3113.62|852
1648178400000|2022-03-25 03:20:00|3122.53|3114.83|3125.46|3117.76|3127.64|3119.94|3122.11|3114.41|780
1648178700000|2022-03-25 03:25:00|3125.45|3117.75|3130.32|3122.62|3131.31|3123.61|3125.31|3117.61|736
1648179000000|2022-03-25 03:30:00|3130.12|3122.42|3130.21|3122.51|3132.18|3124.48|3128.35|3120.65|746
1648179300000|2022-03-25 03:35:00|3130.24|3122.54|3136.8|3129.1|3137.83|3130.13|3129.86|3122.16|647
1648179600000|2022-03-25 03:40:00|3136.07|3128.37|3133.09|3125.39|3136.75|3129.05|3132.06|3124.36|719
1648179900000|2022-03-25 03:45:00|3133.05|3125.35|3134.34|3126.64|3137.18|3129.48|3132.8|3125.1|732
1648180200000|2022-03-25 03:50:00|3134.41|3126.71|3134.68|3126.98|3135.65|3127.95|3133.05|3125.35|677
1648180500000|2022-03-25 03:55:00|3134.65|3126.95|3140.51|3132.81|3140.67|3132.97|3133.51|3125.81|847
1648180800000|2022-03-25 04:00:00|3140.38|3132.68|3139.96|3132.26|3141.22|3133.52|3137.81|3130.11|641
1648181100000|2022-03-25 04:05:00|3139.67|3131.97|3141.96|3134.26|3148.03|3140.33|3139.54|3131.84|810
1648181400000|2022-03-25 04:10:00|3142.53|3134.83|3140.37|3132.67|3142.85|3135.15|3137.93|3130.23|642
1648181700000|2022-03-25 04:15:00|3140.41|3132.71|3137.34|3129.64|3140.41|3132.71|3135.73|3128.03|670
1648182000000|2022-03-25 04:20:00|3138.17|3130.47|3145.14|3137.44|3146.01|3138.31|3135.89|3128.19|544
1648182300000|2022-03-25 04:25:00|3145.15|3137.45|3145.65|3137.95|3148.03|3140.33|3144.08|3136.38|838
1648182600000|2022-03-25 04:30:00|3145.66|3137.96|3140.57|3132.87|3147.05|3139.35|3140.57|3132.87|862
1648182900000|2022-03-25 04:35:00|3140.61|3132.91|3143.38|3135.68|3144.46|3136.76|3140.23|3132.53|612
1648183200000|2022-03-25 04:40:00|3143.02|3135.32|3141.98|3134.28|3145.74|3138.04|3141.62|3133.92|740
1648183500000|2022-03-25 04:45:00|3141.97|3134.27|3141.85|3134.15|3143.14|3135.44|3138.25|3130.55|791
1648183800000|2022-03-25 04:50:00|3141.94|3134.24|3140.23|3132.53|3146.06|3138.36|3139.4|3131.7|608
1648184100000|2022-03-25 04:55:00|3139.85|3132.15|3148.96|3141.26|3149.93|3142.23|3139.24|3131.54|672
1648184400000|2022-03-25 05:00:00|3148.4|3140.7|3144.55|3136.85|3149.11|3141.41|3143.67|3135.97|634
1648184700000|2022-03-25 05:05:00|3144.57|3136.87|3145.43|3137.73|3147.02|3139.32|3141.78|3134.08|371
1648185000000|2022-03-25 05:10:00|3144.21|3136.51|3150.13|3142.43|3151.59|3143.89|3142.88|3135.18|502
1648185300000|2022-03-25 05:15:00|3149.41|3141.71|3142.07|3134.37|3150.25|3142.55|3142.02|3134.32|727
1648185600000|2022-03-25 05:20:00|3142.08|3134.38|3141.86|3134.16|3143.14|3135.44|3140.53|3132.83|803
1648185900000|2022-03-25 05:25:00|3141.83|3134.13|3141.34|3133.64|3143.53|3135.83|3140.12|3132.42|860
1648186200000|2022-03-25 05:30:00|3141.33|3133.63|3137.41|3129.71|3142.75|3135.05|3133.79|3126.09|716
1648186500000|2022-03-25 05:35:00|3137.48|3129.78|3138.78|3131.08|3140.13|3132.43|3136.88|3129.18|668
1648186800000|2022-03-25 05:40:00|3138.24|3130.54|3137.7|3130|3140.27|3132.57|3137.53|3129.83|586
1648187100000|2022-03-25 05:45:00|3138.25|3130.55|3137.41|3129.71|3138.26|3130.56|3134.12|3126.42|623
1648187400000|2022-03-25 05:50:00|3137.55|3129.85|3135.45|3127.75|3138.98|3131.28|3134.42|3126.72|438
1648187700000|2022-03-25 05:55:00|3135.57|3127.87|3130.82|3123.12|3135.57|3127.87|3130.66|3122.96|604
1648188000000|2022-03-25 06:00:00|3130.78|3123.08|3133.22|3125.52|3134.47|3126.77|3130.48|3122.78|560
1648188300000|2022-03-25 06:05:00|3133.24|3125.54|3139.7|3132|3140.62|3132.92|3132.98|3125.28|603
1648188600000|2022-03-25 06:10:00|3140.47|3132.77|3140.01|3132.31|3141.58|3133.88|3139.02|3131.32|446
1648188900000|2022-03-25 06:15:00|3139.97|3132.27|3143.15|3135.45|3146.27|3138.57|3139.58|3131.88|569
1648189200000|2022-03-25 06:20:00|3143.17|3135.47|3145.05|3137.35|3146.86|3139.16|3142.4|3134.7|544
1648189500000|2022-03-25 06:25:00|3145.06|3137.36|3145.02|3137.32|3146.43|3138.73|3143.03|3135.33|586
1648189800000|2022-03-25 06:30:00|3144.76|3137.06|3148.62|3140.92|3149.9|3142.2|3142.19|3134.49|751
1648190100000|2022-03-25 06:35:00|3148.41|3140.71|3148.42|3140.72|3149.18|3141.48|3145.01|3137.31|620
1648190400000|2022-03-25 06:40:00|3148.61|3140.91|3144.19|3136.49|3150.28|3142.58|3143.03|3135.33|726
1648190700000|2022-03-25 06:45:00|3144.2|3136.5|3142.08|3134.38|3144.2|3136.5|3139.26|3131.56|839
1648191000000|2022-03-25 06:50:00|3141.28|3133.58|3142.76|3135.06|3143.49|3135.79|3138.52|3130.82|604
1648191300000|2022-03-25 06:55:00|3142.64|3134.94|3147.08|3139.38|3148.04|3140.34|3142.38|3134.68|464
1648191600000|2022-03-25 07:00:00|3147.2|3139.5|3146.31|3138.61|3148.05|3140.35|3144.53|3136.83|629
1648191900000|2022-03-25 07:05:00|3146.3|3138.6|3145.63|3137.93|3147.67|3139.97|3144.92|3137.22|603
1648192200000|2022-03-25 07:10:00|3145.64|3137.94|3149.26|3141.56|3150.2|3142.5|3144.83|3137.13|606
1648192500000|2022-03-25 07:15:00|3150.22|3142.52|3147.58|3139.88|3150.23|3142.53|3146.3|3138.6|535
1648192800000|2022-03-25 07:20:00|3147.67|3139.97|3151.35|3143.65|3151.88|3144.18|3147.39|3139.69|633
1648193100000|2022-03-25 07:25:00|3150.57|3142.87|3149.2|3141.5|3151.52|3143.82|3147.61|3139.91|599
1648193400000|2022-03-25 07:30:00|3149.24|3141.54|3144.19|3136.49|3150.63|3142.93|3143.61|3135.91|619
1648193700000|2022-03-25 07:35:00|3144.22|3136.52|3137.23|3129.53|3144.61|3136.91|3134.4|3126.7|961
1648194000000|2022-03-25 07:40:00|3137.31|3129.61|3138.49|3130.79|3140.01|3132.31|3135.95|3128.25|819
1648194300000|2022-03-25 07:45:00|3137.53|3129.83|3131.96|3124.26|3138.72|3131.02|3131.7|3124|934
1648194600000|2022-03-25 07:50:00|3132|3124.3|3132.97|3125.27|3135.98|3128.28|3131.48|3123.78|909
1648194900000|2022-03-25 07:55:00|3132.57|3124.87|3134.8|3127.1|3136.09|3128.39|3132.18|3124.48|761
1648195200000|2022-03-25 08:00:00|3134.76|3127.06|3127.28|3119.58|3134.76|3127.06|3125.87|3118.17|965
1648195500000|2022-03-25 08:05:00|3127.21|3119.51|3115.76|3108.06|3128.52|3120.82|3114.56|3106.86|842
1648195800000|2022-03-25 08:10:00|3115.56|3107.86|3118.81|3111.11|3119.26|3111.56|3104.2|3096.5|1084
1648196100000|2022-03-25 08:15:00|3118.95|3111.25|3121.18|3113.48|3121.18|3113.48|3113.46|3105.76|923
1648196400000|2022-03-25 08:20:00|3120.69|3112.99|3122.87|3115.17|3123.41|3115.71|3118.3|3110.6|744
1648196700000|2022-03-25 08:25:00|3122.83|3115.13|3126.42|3118.72|3128.88|3121.18|3121.82|3114.12|888
1648197000000|2022-03-25 08:30:00|3126.3|3118.6|3122.67|3114.97|3129.75|3122.05|3122.66|3114.96|846
1648197300000|2022-03-25 08:35:00|3122.49|3114.79|3124.33|3116.63|3124.76|3117.06|3119.72|3112.02|911
1648197600000|2022-03-25 08:40:00|3124.21|3116.51|3131.41|3123.71|3132.21|3124.51|3123.75|3116.05|885
1648197900000|2022-03-25 08:45:00|3131.49|3123.79|3129.89|3122.19|3134.97|3127.27|3128.87|3121.17|933
1648198200000|2022-03-25 08:50:00|3129.66|3121.96|3131.5|3123.8|3133.04|3125.34|3129.22|3121.52|883
1648198500000|2022-03-25 08:55:00|3131.49|3123.79|3131.3|3123.6|3131.97|3124.27|3128.24|3120.54|758
1648198800000|2022-03-25 09:00:00|3131.31|3123.61|3125.46|3117.76|3131.9|3124.2|3124.7|3117|872
1648199100000|2022-03-25 09:05:00|3125.48|3117.78|3122.6|3114.9|3126.15|3118.45|3122.54|3114.84|744
1648199400000|2022-03-25 09:10:00|3122.9|3115.2|3124.02|3116.32|3124.22|3116.52|3120.31|3112.61|679
1648199700000|2022-03-25 09:15:00|3124.11|3116.41|3128.63|3120.93|3130.24|3122.54|3124.07|3116.37|640
1648200000000|2022-03-25 09:20:00|3128.64|3120.94|3128.42|3120.72|3132.97|3125.27|3127.78|3120.08|676
1648200300000|2022-03-25 09:25:00|3128.41|3120.71|3127.44|3119.74|3130.45|3122.75|3125.73|3118.03|753
1648200600000|2022-03-25 09:30:00|3127.66|3119.96|3133.05|3125.35|3134.97|3127.27|3127.15|3119.45|851
1648200900000|2022-03-25 09:35:00|3133.02|3125.32|3135.6|3127.9|3135.66|3127.96|3131.97|3124.27|836
1648201200000|2022-03-25 09:40:00|3135.66|3127.96|3138.49|3130.79|3141.82|3134.12|3135.45|3127.75|936
1648201500000|2022-03-25 09:45:00|3138.45|3130.75|3138.25|3130.55|3141.39|3133.69|3137.45|3129.75|931
1648201800000|2022-03-25 09:50:00|3138.34|3130.64|3140.71|3133.01|3142.83|3135.13|3138.03|3130.33|896
1648202100000|2022-03-25 09:55:00|3141.34|3133.64|3141.66|3133.96|3146.22|3138.52|3139.85|3132.15|810
1648202400000|2022-03-25 10:00:00|3141.76|3134.06|3143.48|3135.78|3148.94|3141.24|3140.86|3133.16|897
1648202700000|2022-03-25 10:05:00|3143.47|3135.77|3143.06|3135.36|3146.44|3138.74|3139.74|3132.04|838
1648203000000|2022-03-25 10:10:00|3142.1|3134.4|3139.69|3131.99|3142.54|3134.84|3138.27|3130.57|867
1648203300000|2022-03-25 10:15:00|3139.66|3131.96|3138.35|3130.65|3144.11|3136.41|3136.28|3128.58|802
1648203600000|2022-03-25 10:20:00|3139.23|3131.53|3139.25|3131.55|3140.78|3133.08|3136.98|3129.28|922
1648203900000|2022-03-25 10:25:00|3139.23|3131.53|3141.22|3133.52|3142.18|3134.48|3138.92|3131.22|744
1648204200000|2022-03-25 10:30:00|3141.01|3133.31|3142.52|3134.82|3145.89|3138.19|3140.26|3132.56|839
1648204500000|2022-03-25 10:35:00|3142.67|3134.97|3144.2|3136.5|3144.82|3137.12|3141.25|3133.55|769
1648204800000|2022-03-25 10:40:00|3144.05|3136.35|3146.73|3139.03|3147.3|3139.6|3142.43|3134.73|885
1648205100000|2022-03-25 10:45:00|3146.82|3139.12|3139.91|3132.21|3148.43|3140.73|3139.86|3132.16|630
1648205400000|2022-03-25 10:50:00|3139.86|3132.16|3140.99|3133.29|3142.29|3134.59|3138.8|3131.1|308
1648205700000|2022-03-25 10:55:00|3140.61|3132.91|3151.48|3143.78|3156.49|3148.79|3140.61|3132.91|878
1648206000000|2022-03-25 11:00:00|3151.51|3143.81|3147.78|3140.08|3156.6|3148.9|3146.68|3138.98|914
1648206300000|2022-03-25 11:05:00|3148.57|3140.87|3150.11|3142.41|3152.81|3145.11|3148.03|3140.33|925
1648206600000|2022-03-25 11:10:00|3150.52|3142.82|3155.76|3148.06|3157.51|3149.81|3150.3|3142.6|874
1648206900000|2022-03-25 11:15:00|3155.82|3148.12|3151.97|3144.27|3161.47|3153.77|3151.14|3143.44|957
1648207200000|2022-03-25 11:20:00|3152.08|3144.38|3154.69|3146.99|3156.22|3148.52|3147.82|3140.12|941
1648207500000|2022-03-25 11:25:00|3154.66|3146.96|3161.79|3154.09|3161.88|3154.18|3150.32|3142.62|917
1648207800000|2022-03-25 11:30:00|3161.8|3154.1|3159.83|3152.13|3161.83|3154.13|3155.61|3147.91|984
1648208100000|2022-03-25 11:35:00|3159.87|3152.17|3161.21|3153.51|3161.93|3154.23|3157.94|3150.24|930
1648208400000|2022-03-25 11:40:00|3160.76|3153.06|3171.22|3163.52|3175.03|3167.33|3159.76|3152.06|1038
1648208700000|2022-03-25 11:45:00|3171.29|3163.59|3180.13|3172.43|3183.31|3175.61|3170.16|3162.46|962
1648209000000|2022-03-25 11:50:00|3180.11|3172.41|3178.69|3170.99|3180.43|3172.73|3176.88|3169.18|863
1648209300000|2022-03-25 11:55:00|3178.7|3171|3172.99|3165.29|3178.7|3171|3172.99|3165.29|995
1648209600000|2022-03-25 12:00:00|3172.85|3165.15|3173.43|3165.73|3178.62|3170.92|3172.72|3165.02|849
1648209900000|2022-03-25 12:05:00|3173.33|3165.63|3169.03|3161.33|3173.76|3166.06|3168.27|3160.57|984
1648210200000|2022-03-25 12:10:00|3168.97|3161.27|3170.64|3162.94|3171.68|3163.98|3166.65|3158.95|968
1648210500000|2022-03-25 12:15:00|3170.62|3162.92|3171.41|3163.71|3172.33|3164.63|3165.79|3158.09|980
1648210800000|2022-03-25 12:20:00|3172.82|3165.12|3177.24|3169.54|3178.36|3170.66|3171.46|3163.76|905
1648211100000|2022-03-25 12:25:00|3177.76|3170.06|3182.87|3175.17|3183.18|3175.48|3175.21|3167.51|935
1648211400000|2022-03-25 12:30:00|3182.91|3175.21|3182.1|3174.4|3186.9|3179.2|3176.29|3168.59|995
1648211700000|2022-03-25 12:35:00|3182.09|3174.39|3177.94|3170.24|3183.83|3176.13|3177.86|3170.16|920
1648212000000|2022-03-25 12:40:00|3177.93|3170.23|3195.48|3187.78|3198.73|3191.03|3177.73|3170.03|1064
1648212300000|2022-03-25 12:45:00|3195.13|3187.43|3188.16|3180.46|3195.74|3188.04|3188.16|3180.46|946
1648212600000|2022-03-25 12:50:00|3188.17|3180.47|3190.27|3182.57|3192.45|3184.75|3184.45|3176.75|805
1648212900000|2022-03-25 12:55:00|3190.25|3182.55|3188.48|3180.78|3191.43|3183.73|3187|3179.3|956
1648213200000|2022-03-25 13:00:00|3188.51|3180.81|3187.64|3179.94|3192.63|3184.93|3184.73|3177.03|967
1648213500000|2022-03-25 13:05:00|3187.63|3179.93|3182.97|3175.27|3189.41|3181.71|3181.79|3174.09|1003
1648213800000|2022-03-25 13:10:00|3183.02|3175.32|3182.58|3174.88|3183.89|3176.19|3180.26|3172.56|878
1648214100000|2022-03-25 13:15:00|3182.75|3175.05|3183.94|3176.24|3184.71|3177.01|3180.58|3172.88|866
1648214400000|2022-03-25 13:20:00|3183.9|3176.2|3183.08|3175.38|3185.99|3178.29|3180.36|3172.66|928
1648214700000|2022-03-25 13:25:00|3182.9|3175.2|3183|3175.3|3185.99|3178.29|3182.08|3174.38|894
1648215000000|2022-03-25 13:30:00|3182.88|3175.18|3186.37|3178.67|3192.39|3184.69|3178.31|3170.61|1070
1648215300000|2022-03-25 13:35:00|3186.23|3178.53|3183.06|3175.36|3188.78|3181.08|3180.79|3173.09|1024
1648215600000|2022-03-25 13:40:00|3183|3175.3|3181.7|3174|3186.43|3178.73|3181.12|3173.42|1044
1648215900000|2022-03-25 13:45:00|3181.67|3173.97|3178.65|3170.95|3188.48|3180.78|3176.38|3168.68|1027
1648216200000|2022-03-25 13:50:00|3178.71|3171.01|3185.62|3177.92|3187.66|3179.96|3176.94|3169.24|1066
1648216500000|2022-03-25 13:55:00|3185.63|3177.93|3181.07|3173.37|3188.17|3180.47|3178.55|3170.85|1045
1648216800000|2022-03-25 14:00:00|3181.03|3173.33|3186.92|3179.22|3188.23|3180.53|3179.6|3171.9|1057
1648217100000|2022-03-25 14:05:00|3187|3179.3|3184|3176.3|3188.97|3181.27|3180.17|3172.47|1076
1648217400000|2022-03-25 14:10:00|3183.99|3176.29|3170.2|3162.5|3184.2|3176.5|3170.13|3162.43|1073
1648217700000|2022-03-25 14:15:00|3170.24|3162.54|3172.31|3164.61|3174.97|3167.27|3162.85|3155.15|1073
1648218000000|2022-03-25 14:20:00|3172.3|3164.6|3181.49|3173.79|3183.07|3175.37|3172.3|3164.6|918
1648218300000|2022-03-25 14:25:00|3181.47|3173.77|3178.26|3170.56|3185.46|3177.76|3178.08|3170.38|973
1648218600000|2022-03-25 14:30:00|3178.27|3170.57|3179.17|3171.47|3180.67|3172.97|3176.34|3168.64|966
1648218900000|2022-03-25 14:35:00|3179.54|3171.84|3184.42|3176.72|3184.88|3177.18|3179.27|3171.57|962
1648219200000|2022-03-25 14:40:00|3184.69|3176.99|3185.62|3177.92|3189.05|3181.35|3183.26|3175.56|816
1648219500000|2022-03-25 14:45:00|3185.31|3177.61|3183.93|3176.23|3188.67|3180.97|3183.38|3175.68|970
1648219800000|2022-03-25 14:50:00|3183.99|3176.29|3183.45|3175.75|3186|3178.3|3181.99|3174.29|940
1648220100000|2022-03-25 14:55:00|3183.44|3175.74|3178.45|3170.75|3185.12|3177.42|3176.03|3168.33|943
1648220400000|2022-03-25 15:00:00|3178.52|3170.82|3171.51|3163.81|3178.98|3171.28|3170.75|3163.05|1024
1648220700000|2022-03-25 15:05:00|3171.48|3163.78|3159.81|3152.11|3173.57|3165.87|3156.01|3148.31|1038
1648221000000|2022-03-25 15:10:00|3159.83|3152.13|3152.4|3144.7|3161.28|3153.58|3149.22|3141.52|1012
1648221300000|2022-03-25 15:15:00|3152.19|3144.49|3155.65|3147.95|3162.84|3155.14|3151.59|3143.89|924
1648221600000|2022-03-25 15:20:00|3155.66|3147.96|3142.99|3135.29|3156.3|3148.6|3142.47|3134.77|955
1648221900000|2022-03-25 15:25:00|3142.89|3135.19|3132.63|3124.93|3147.43|3139.73|3130.75|3123.05|1115
1648222200000|2022-03-25 15:30:00|3132.58|3124.88|3140.3|3132.6|3141.25|3133.55|3121.97|3114.27|1102
1648222500000|2022-03-25 15:35:00|3140.59|3132.89|3138.31|3130.61|3147.61|3139.91|3137.19|3129.49|1084
1648222800000|2022-03-25 15:40:00|3138.39|3130.69|3140.43|3132.73|3142.04|3134.34|3134.7|3127|1057
1648223100000|2022-03-25 15:45:00|3140.34|3132.64|3133.71|3126.01|3140.82|3133.12|3133.71|3126.01|1044
1648223400000|2022-03-25 15:50:00|3133.76|3126.06|3125.09|3117.39|3135.93|3128.23|3123.23|3115.53|1094
1648223700000|2022-03-25 15:55:00|3125.15|3117.45|3125.31|3117.61|3126.87|3119.17|3113.33|3105.63|1047
1648224000000|2022-03-25 16:00:00|3125.68|3117.98|3114.53|3106.83|3126.54|3118.84|3114.01|3106.31|1036
1648224300000|2022-03-25 16:05:00|3114.87|3107.17|3132.84|3125.14|3132.97|3125.27|3114.35|3106.65|1014
1648224600000|2022-03-25 16:10:00|3132.8|3125.1|3131.9|3124.2|3143.75|3136.05|3131.9|3124.2|1072
1648224900000|2022-03-25 16:15:00|3131.72|3124.02|3128.86|3121.16|3138.33|3130.63|3128.86|3121.16|939
1648225200000|2022-03-25 16:20:00|3128.93|3121.23|3123.51|3115.81|3129.13|3121.43|3118.27|3110.57|977
1648225500000|2022-03-25 16:25:00|3123.65|3115.95|3132.22|3124.52|3133.09|3125.39|3121.77|3114.07|935
1648225800000|2022-03-25 16:30:00|3132.24|3124.54|3131.09|3123.39|3132.35|3124.65|3125.83|3118.13|991
1648226100000|2022-03-25 16:35:00|3131.21|3123.51|3124.54|3116.84|3131.26|3123.56|3121.79|3114.09|936
1648226400000|2022-03-25 16:40:00|3124.52|3116.82|3112.68|3104.98|3125.8|3118.1|3111.92|3104.22|1031
1648226700000|2022-03-25 16:45:00|3112.47|3104.77|3114.26|3106.56|3121|3113.3|3109.16|3101.46|1037
1648227000000|2022-03-25 16:50:00|3114.07|3106.37|3108.47|3100.77|3120.93|3113.23|3103.54|3095.84|1049
1648227300000|2022-03-25 16:55:00|3108.51|3100.81|3099.99|3092.29|3109.61|3101.91|3098.42|3090.72|1050
1648227600000|2022-03-25 17:00:00|3099.95|3092.25|3110.02|3102.32|3110.71|3103.01|3099.19|3091.49|1001
1648227900000|2022-03-25 17:05:00|3110.03|3102.33|3091.76|3084.06|3110.31|3102.61|3088.21|3080.51|1016
1648228200000|2022-03-25 17:10:00|3091.79|3084.09|3091.59|3083.89|3098.31|3090.61|3081.72|3074.02|1113
1648228500000|2022-03-25 17:15:00|3091.56|3083.86|3100.21|3092.51|3104.85|3097.15|3091.39|3083.69|1068
1648228800000|2022-03-25 17:20:00|3100.18|3092.48|3092.02|3084.32|3102.31|3094.61|3090.94|3083.24|1096
1648229100000|2022-03-25 17:25:00|3091.98|3084.28|3099.39|3091.69|3099.98|3092.28|3091.92|3084.22|1024
1648229400000|2022-03-25 17:30:00|3099.37|3091.67|3100.14|3092.44|3102.32|3094.62|3093.76|3086.06|1006
1648229700000|2022-03-25 17:35:00|3100.24|3092.54|3104.47|3096.77|3107.4|3099.7|3096.87|3089.17|1010
1648230000000|2022-03-25 17:40:00|3104.49|3096.79|3104.71|3097.01|3105.36|3097.66|3099.85|3092.15|982
1648230300000|2022-03-25 17:45:00|3104.73|3097.03|3098.72|3091.02|3105.65|3097.95|3097.61|3089.91|1001
1648230600000|2022-03-25 17:50:00|3098.85|3091.15|3101.17|3093.47|3105.54|3097.84|3098.85|3091.15|975
1648230900000|2022-03-25 17:55:00|3101.2|3093.5|3107.69|3099.99|3108.71|3101.01|3101.19|3093.49|967
1648231200000|2022-03-25 18:00:00|3107.68|3099.98|3112.51|3104.81|3114.07|3106.37|3105.86|3098.16|997
1648231500000|2022-03-25 18:05:00|3112.46|3104.76|3121.23|3113.53|3122.45|3114.75|3112.37|3104.67|991
1648231800000|2022-03-25 18:10:00|3121.27|3113.57|3127.99|3120.29|3135.01|3127.31|3121.27|3113.57|1048
1648232100000|2022-03-25 18:15:00|3128|3120.3|3126.57|3118.87|3136.14|3128.44|3124.96|3117.26|1031
1648232400000|2022-03-25 18:20:00|3126.46|3118.76|3129.18|3121.48|3130.59|3122.89|3122.51|3114.81|1035
1648232700000|2022-03-25 18:25:00|3129|3121.3|3128.39|3120.69|3129.52|3121.82|3123.71|3116.01|974
1648233000000|2022-03-25 18:30:00|3128.46|3120.76|3129.51|3121.81|3133.41|3125.71|3128.37|3120.67|894
1648233300000|2022-03-25 18:35:00|3129.6|3121.9|3124.78|3117.08|3130.42|3122.72|3124.29|3116.59|937
1648233600000|2022-03-25 18:40:00|3124.82|3117.12|3129.6|3121.9|3130.88|3123.18|3123.71|3116.01|738
1648233900000|2022-03-25 18:45:00|3129.63|3121.93|3127.89|3120.19|3130.21|3122.51|3125.07|3117.37|962
1648234200000|2022-03-25 18:50:00|3127.78|3120.08|3131.39|3123.69|3134.17|3126.47|3127.76|3120.06|800
1648234500000|2022-03-25 18:55:00|3131.2|3123.5|3128.3|3120.6|3132.57|3124.87|3125.63|3117.93|902
1648234800000|2022-03-25 19:00:00|3128.31|3120.61|3120.13|3112.43|3129.66|3121.96|3116.67|3108.97|1015
1648235100000|2022-03-25 19:05:00|3120.14|3112.44|3109.98|3102.28|3121.73|3114.03|3109.13|3101.43|920
1648235400000|2022-03-25 19:10:00|3109.93|3102.23|3112.73|3105.03|3113.42|3105.72|3109.92|3102.22|845
1648235700000|2022-03-25 19:15:00|3112.84|3105.14|3109.11|3101.41|3113.84|3106.14|3104.93|3097.23|945
1648236000000|2022-03-25 19:20:00|3109.06|3101.36|3103.27|3095.57|3110.37|3102.67|3102.18|3094.48|917
1648236300000|2022-03-25 19:25:00|3103.12|3095.42|3096.03|3088.33|3103.99|3096.29|3096.03|3088.33|872
1648236600000|2022-03-25 19:30:00|3095.99|3088.29|3094.65|3086.95|3099.1|3091.4|3087.08|3079.38|1012
1648236900000|2022-03-25 19:35:00|3094.59|3086.89|3096.05|3088.35|3102.79|3095.09|3094.46|3086.76|997
1648237200000|2022-03-25 19:40:00|3096.07|3088.37|3108.04|3100.34|3109.97|3102.27|3096.07|3088.37|998
1648237500000|2022-03-25 19:45:00|3107.89|3100.19|3111.66|3103.96|3112.53|3104.83|3107.32|3099.62|923
1648237800000|2022-03-25 19:50:00|3111.73|3104.03|3114.91|3107.21|3115.03|3107.33|3110.66|3102.96|905
1648238100000|2022-03-25 19:55:00|3114.88|3107.18|3119.38|3111.68|3120.63|3112.93|3113.28|3105.58|972
1648238400000|2022-03-25 20:00:00|3120.25|3112.55|3122.98|3115.28|3124.97|3117.27|3116.06|3108.36|863
1648238700000|2022-03-25 20:05:00|3122.92|3115.22|3115.6|3107.9|3125.2|3117.5|3114.79|3107.09|857
1648239000000|2022-03-25 20:10:00|3115.7|3108|3122.51|3114.81|3122.86|3115.16|3115.63|3107.93|849
1648239300000|2022-03-25 20:15:00|3122.4|3114.7|3121.34|3113.64|3122.91|3115.21|3117.68|3109.98|782
1648239600000|2022-03-25 20:20:00|3121.24|3113.54|3120.77|3113.07|3122.48|3114.78|3118.37|3110.67|727
1648239900000|2022-03-25 20:25:00|3120.76|3113.06|3121.73|3114.03|3122.35|3114.65|3119.16|3111.46|805
1648240200000|2022-03-25 20:30:00|3121.72|3114.02|3113.58|3105.88|3121.77|3114.07|3113.13|3105.43|937
1648240500000|2022-03-25 20:35:00|3113.57|3105.87|3116.98|3109.28|3117.06|3109.36|3112.48|3104.78|839
1648240800000|2022-03-25 20:40:00|3117.05|3109.35|3129.85|3122.15|3129.87|3122.17|3116.39|3108.69|817
1648241100000|2022-03-25 20:45:00|3129.73|3122.03|3128.54|3120.84|3129.9|3122.2|3125.69|3117.99|897
1648241400000|2022-03-25 20:50:00|3128.55|3120.85|3130.7|3123|3130.73|3123.03|3126.78|3119.08|800
1648241700000|2022-03-25 20:55:00|3130.68|3122.98|3133.89|3126.19|3133.89|3126.19|3128.01|3120.31|645
1648281600000|2022-03-26 08:00:00|3139.74|3132.04|3139.49|3131.79|3140.4|3132.7|3134.91|3127.21|748
1648281900000|2022-03-26 08:05:00|3139.45|3131.75|3134.59|3126.89|3142.23|3134.53|3134.37|3126.67|873
1648282200000|2022-03-26 08:10:00|3134.61|3126.91|3136.88|3129.18|3137.29|3129.59|3132.74|3125.04|808
1648282500000|2022-03-26 08:15:00|3136.87|3129.17|3139.29|3131.59|3139.82|3132.12|3136.44|3128.74|803
1648282800000|2022-03-26 08:20:00|3139.28|3131.58|3135.6|3127.9|3139.83|3132.13|3133.54|3125.84|885
1648283100000|2022-03-26 08:25:00|3135.62|3127.92|3132.54|3124.84|3135.67|3127.97|3132.28|3124.58|716
1648283400000|2022-03-26 08:30:00|3132.55|3124.85|3133.43|3125.73|3135.2|3127.5|3132.05|3124.35|672
1648283700000|2022-03-26 08:35:00|3133.47|3125.77|3133.71|3126.01|3135.08|3127.38|3130.69|3122.99|724
1648284000000|2022-03-26 08:40:00|3133.74|3126.04|3131.46|3123.76|3135.06|3127.36|3131.46|3123.76|596
1648284300000|2022-03-26 08:45:00|3131.43|3123.73|3130.81|3123.11|3132.34|3124.64|3129.87|3122.17|669
1648284600000|2022-03-26 08:50:00|3130.8|3123.1|3132.05|3124.35|3132.82|3125.12|3130.8|3123.1|519
1648284900000|2022-03-26 08:55:00|3132.07|3124.37|3135.5|3127.8|3136.04|3128.34|3131.82|3124.12|546
1648285200000|2022-03-26 09:00:00|3135.74|3128.04|3131.76|3124.06|3135.86|3128.16|3131.65|3123.95|656
1648285500000|2022-03-26 09:05:00|3131.75|3124.05|3131.29|3123.59|3131.99|3124.29|3129.9|3122.2|610
1648285800000|2022-03-26 09:10:00|3131.35|3123.65|3128.01|3120.31|3131.6|3123.9|3127.71|3120.01|661
1648286100000|2022-03-26 09:15:00|3128.05|3120.35|3129.96|3122.26|3130.74|3123.04|3127.46|3119.76|654
1648286400000|2022-03-26 09:20:00|3129.98|3122.28|3130.49|3122.79|3130.59|3122.89|3128.71|3121.01|603
1648286700000|2022-03-26 09:25:00|3130.5|3122.8|3127.76|3120.06|3130.57|3122.87|3127.5|3119.8|547
1648287000000|2022-03-26 09:30:00|3127.81|3120.11|3129.63|3121.93|3130.58|3122.88|3126.99|3119.29|649
1648287300000|2022-03-26 09:35:00|3129.6|3121.9|3131.23|3123.53|3131.39|3123.69|3129.26|3121.56|638
1648287600000|2022-03-26 09:40:00|3131.24|3123.54|3125.93|3118.23|3131.78|3124.08|3125.93|3118.23|694
1648287900000|2022-03-26 09:45:00|3125.88|3118.18|3126.66|3118.96|3127.13|3119.43|3125.6|3117.9|596
1648288200000|2022-03-26 09:50:00|3126.7|3119|3129.04|3121.34|3129.09|3121.39|3126.7|3119|620
1648288500000|2022-03-26 09:55:00|3129.06|3121.36|3133.06|3125.36|3133.61|3125.91|3128.88|3121.18|649
1648288800000|2022-03-26 10:00:00|3133.02|3125.32|3129.16|3121.46|3134.41|3126.71|3129.05|3121.35|586
1648289100000|2022-03-26 10:05:00|3129.14|3121.44|3131.84|3124.14|3132.01|3124.31|3128.9|3121.2|534
1648289400000|2022-03-26 10:10:00|3131.8|3124.1|3130.92|3123.22|3132.82|3125.12|3130.68|3122.98|527
1648289700000|2022-03-26 10:15:00|3130.91|3123.21|3131.49|3123.79|3133.27|3125.57|3130.84|3123.14|476
1648290000000|2022-03-26 10:20:00|3131.5|3123.8|3128.36|3120.66|3131.88|3124.18|3128.03|3120.33|627
1648290300000|2022-03-26 10:25:00|3128.33|3120.63|3126.45|3118.75|3128.53|3120.83|3125.41|3117.71|617
1648290600000|2022-03-26 10:30:00|3126.43|3118.73|3128.85|3121.15|3128.98|3121.28|3126.05|3118.35|714
1648290900000|2022-03-26 10:35:00|3128.82|3121.12|3127.6|3119.9|3130.13|3122.43|3127.36|3119.66|598
1648291200000|2022-03-26 10:40:00|3127.61|3119.91|3122.56|3114.86|3127.84|3120.14|3121.5|3113.8|581
1648291500000|2022-03-26 10:45:00|3122.38|3114.68|3125.83|3118.13|3127.22|3119.52|3122.11|3114.41|574
1648291800000|2022-03-26 10:50:00|3125.82|3118.12|3126.58|3118.88|3126.91|3119.21|3125.73|3118.03|443
1648292100000|2022-03-26 10:55:00|3126.57|3118.87|3128.75|3121.05|3129.24|3121.54|3126.38|3118.68|550
1648292400000|2022-03-26 11:00:00|3128.64|3120.94|3126.04|3118.34|3130.56|3122.86|3126.03|3118.33|449
1648292700000|2022-03-26 11:05:00|3125.97|3118.27|3125.24|3117.54|3126.42|3118.72|3125.24|3117.54|592
1648293000000|2022-03-26 11:10:00|3124.86|3117.16|3127.11|3119.41|3127.68|3119.98|3124.33|3116.63|575
1648293300000|2022-03-26 11:15:00|3127.09|3119.39|3127.31|3119.61|3127.31|3119.61|3123.81|3116.11|621
1648293600000|2022-03-26 11:20:00|3127.38|3119.68|3131.74|3124.04|3131.95|3124.25|3127.38|3119.68|729
1648293900000|2022-03-26 11:25:00|3131.75|3124.05|3139.01|3131.31|3139.05|3131.35|3130.97|3123.27|691
1648294200000|2022-03-26 11:30:00|3139.02|3131.32|3137.14|3129.44|3144.08|3136.38|3136.79|3129.09|764
1648294500000|2022-03-26 11:35:00|3137.13|3129.43|3135.73|3128.03|3137.26|3129.56|3133.9|3126.2|649
1648294800000|2022-03-26 11:40:00|3135.7|3128|3131.38|3123.68|3135.7|3128|3130.41|3122.71|777
1648295100000|2022-03-26 11:45:00|3131.36|3123.66|3131.09|3123.39|3131.82|3124.12|3129.64|3121.94|658
1648295400000|2022-03-26 11:50:00|3131.08|3123.38|3131.75|3124.05|3132.61|3124.91|3130.96|3123.26|592
1648295700000|2022-03-26 11:55:00|3131.79|3124.09|3127.47|3119.77|3131.86|3124.16|3126.93|3119.23|646
1648296000000|2022-03-26 12:00:00|3127.45|3119.75|3129.46|3121.76|3130.6|3122.9|3126.6|3118.9|698
1648296300000|2022-03-26 12:05:00|3129.47|3121.77|3130.09|3122.39|3130.21|3122.51|3126.4|3118.7|591
1648296600000|2022-03-26 12:10:00|3130.07|3122.37|3126.88|3119.18|3130.52|3122.82|3126.59|3118.89|568
1648296900000|2022-03-26 12:15:00|3126.86|3119.16|3125.15|3117.45|3128.26|3120.56|3124.72|3117.02|614
1648297200000|2022-03-26 12:20:00|3125.27|3117.57|3123.05|3115.35|3125.75|3118.05|3123.01|3115.31|593
1648297500000|2022-03-26 12:25:00|3123.09|3115.39|3123.76|3116.06|3123.82|3116.12|3121.86|3114.16|704
1648297800000|2022-03-26 12:30:00|3123.69|3115.99|3116.32|3108.62|3123.9|3116.2|3114.28|3106.58|836
1648298100000|2022-03-26 12:35:00|3116.31|3108.61|3115.37|3107.67|3117.33|3109.63|3113.43|3105.73|712
1648298400000|2022-03-26 12:40:00|3115.33|3107.63|3118.24|3110.54|3118.75|3111.05|3113.78|3106.08|620
1648298700000|2022-03-26 12:45:00|3118.21|3110.51|3120.76|3113.06|3123.44|3115.74|3118.15|3110.45|744
1648299000000|2022-03-26 12:50:00|3120.74|3113.04|3124.38|3116.68|3124.38|3116.68|3114.81|3107.11|882
1648299300000|2022-03-26 12:55:00|3124.37|3116.67|3129.45|3121.75|3130.63|3122.93|3124.37|3116.67|939
1648299600000|2022-03-26 13:00:00|3129.44|3121.74|3127.26|3119.56|3131.8|3124.1|3126.74|3119.04|783
1648299900000|2022-03-26 13:05:00|3127.28|3119.58|3131.8|3124.1|3132.7|3125|3127.02|3119.32|750
1648300200000|2022-03-26 13:10:00|3131.83|3124.13|3131.29|3123.59|3133.99|3126.29|3129.76|3122.06|759
1648300500000|2022-03-26 13:15:00|3131.32|3123.62|3127.71|3120.01|3131.6|3123.9|3126.29|3118.59|698
1648300800000|2022-03-26 13:20:00|3127.7|3120|3126.11|3118.41|3127.75|3120.05|3124.06|3116.36|757
1648301100000|2022-03-26 13:25:00|3126.12|3118.42|3120.78|3113.08|3127.74|3120.04|3120.13|3112.43|810
1648301400000|2022-03-26 13:30:00|3120.8|3113.1|3120.03|3112.33|3122.53|3114.83|3119.24|3111.54|704
1648301700000|2022-03-26 13:35:00|3120.01|3112.31|3119.62|3111.92|3121.2|3113.5|3119.1|3111.4|719
1648302000000|2022-03-26 13:40:00|3119.63|3111.93|3121.08|3113.38|3123.07|3115.37|3119.24|3111.54|635
1648302300000|2022-03-26 13:45:00|3121.1|3113.4|3121.09|3113.39|3121.18|3113.48|3117.75|3110.05|745
1648302600000|2022-03-26 13:50:00|3121.05|3113.35|3118.58|3110.88|3122.97|3115.27|3117.92|3110.22|687
1648302900000|2022-03-26 13:55:00|3118.7|3111|3117.48|3109.78|3119.27|3111.57|3117.18|3109.48|518
1648303200000|2022-03-26 14:00:00|3117.57|3109.87|3118.62|3110.92|3119.96|3112.26|3117.4|3109.7|640
1648303500000|2022-03-26 14:05:00|3118.65|3110.95|3121.48|3113.78|3122.89|3115.19|3117.56|3109.86|727
1648303800000|2022-03-26 14:10:00|3121.47|3113.77|3118.32|3110.62|3121.64|3113.94|3117.66|3109.96|636
1648304100000|2022-03-26 14:15:00|3118.4|3110.7|3116.85|3109.15|3119.13|3111.43|3116.19|3108.49|602
1648304400000|2022-03-26 14:20:00|3116.84|3109.14|3117.39|3109.69|3118.79|3111.09|3115.9|3108.2|579
1648304700000|2022-03-26 14:25:00|3117.4|3109.7|3120.82|3113.12|3120.92|3113.22|3116.83|3109.13|579
1648305000000|2022-03-26 14:30:00|3120.78|3113.08|3118.51|3110.81|3122.36|3114.66|3117.96|3110.26|695
1648305300000|2022-03-26 14:35:00|3118.55|3110.85|3117.72|3110.02|3122.29|3114.59|3117.32|3109.62|704
1648305600000|2022-03-26 14:40:00|3117.73|3110.03|3117.92|3110.22|3118.8|3111.1|3115.44|3107.74|758
1648305900000|2022-03-26 14:45:00|3117.78|3110.08|3114.41|3106.71|3118.18|3110.48|3113.69|3105.99|653
1648306200000|2022-03-26 14:50:00|3114.45|3106.75|3118.15|3110.45|3118.28|3110.58|3114.27|3106.57|624
1648306500000|2022-03-26 14:55:00|3118.16|3110.46|3122.15|3114.45|3122.5|3114.8|3117.34|3109.64|687
1648306800000|2022-03-26 15:00:00|3122.29|3114.59|3120|3112.3|3125.49|3117.79|3119.78|3112.08|788
1648307100000|2022-03-26 15:05:00|3119.93|3112.23|3122.76|3115.06|3122.78|3115.08|3119.88|3112.18|685
1648307400000|2022-03-26 15:10:00|3122.81|3115.11|3123.53|3115.83|3124|3116.3|3121.64|3113.94|788
1648307700000|2022-03-26 15:15:00|3123.57|3115.87|3120.24|3112.54|3124.23|3116.53|3119.22|3111.52|665
1648308000000|2022-03-26 15:20:00|3120.23|3112.53|3121.95|3114.25|3122.35|3114.65|3119.98|3112.28|709
1648308300000|2022-03-26 15:25:00|3121.96|3114.26|3123.29|3115.59|3123.58|3115.88|3121.93|3114.23|645
1648308600000|2022-03-26 15:30:00|3123.27|3115.57|3127.6|3119.9|3129.65|3121.95|3121.61|3113.91|818
1648308900000|2022-03-26 15:35:00|3127.62|3119.92|3129.87|3122.17|3131.01|3123.31|3127.46|3119.76|778
1648309200000|2022-03-26 15:40:00|3129.89|3122.19|3129.45|3121.75|3131.13|3123.43|3129.29|3121.59|735
1648309500000|2022-03-26 15:45:00|3129.5|3121.8|3127.36|3119.66|3129.77|3122.07|3125.79|3118.09|771
1648309800000|2022-03-26 15:50:00|3127.4|3119.7|3123.59|3115.89|3128.2|3120.5|3122.46|3114.76|888
1648310100000|2022-03-26 15:55:00|3123.56|3115.86|3121.68|3113.98|3123.6|3115.9|3120.96|3113.26|776
1648310400000|2022-03-26 16:00:00|3121.61|3113.91|3119.04|3111.34|3123.12|3115.42|3118.24|3110.54|853
1648310700000|2022-03-26 16:05:00|3119.03|3111.33|3118.41|3110.71|3120.06|3112.36|3116.99|3109.29|857
1648311000000|2022-03-26 16:10:00|3118.4|3110.7|3119.94|3112.24|3120.5|3112.8|3117.6|3109.9|761
1648311300000|2022-03-26 16:15:00|3119.93|3112.23|3122.97|3115.27|3123.39|3115.69|3114.52|3106.82|915
1648311600000|2022-03-26 16:20:00|3122.98|3115.28|3125.53|3117.83|3125.8|3118.1|3122.84|3115.14|771
1648311900000|2022-03-26 16:25:00|3125.46|3117.76|3125.47|3117.77|3127.6|3119.9|3124.75|3117.05|794
1648312200000|2022-03-26 16:30:00|3125.38|3117.68|3127.07|3119.37|3127.49|3119.79|3123.8|3116.1|734
1648312500000|2022-03-26 16:35:00|3127.22|3119.52|3124.24|3116.54|3127.22|3119.52|3124.18|3116.48|728
1648312800000|2022-03-26 16:40:00|3124.19|3116.49|3125.74|3118.04|3125.8|3118.1|3123.75|3116.05|697
1648313100000|2022-03-26 16:45:00|3125.79|3118.09|3127.19|3119.49|3127.55|3119.85|3125.23|3117.53|707
1648313400000|2022-03-26 16:50:00|3127.09|3119.39|3129.67|3121.97|3129.71|3122.01|3126.7|3119|623
1648313700000|2022-03-26 16:55:00|3129.76|3122.06|3129.31|3121.61|3130.29|3122.59|3127.2|3119.5|670
1648314000000|2022-03-26 17:00:00|3129.32|3121.62|3127.91|3120.21|3130.92|3123.22|3127.6|3119.9|665
1648314300000|2022-03-26 17:05:00|3127.9|3120.2|3130.45|3122.75|3130.46|3122.76|3127.84|3120.14|740
1648314600000|2022-03-26 17:10:00|3130.46|3122.76|3130.46|3122.76|3133.91|3126.21|3128.67|3120.97|806
1648314900000|2022-03-26 17:15:00|3130.49|3122.79|3126.24|3118.54|3130.91|3123.21|3126.19|3118.49|709
1648315200000|2022-03-26 17:20:00|3126.23|3118.53|3127.34|3119.64|3127.44|3119.74|3126.23|3118.53|712
1648315500000|2022-03-26 17:25:00|3127.32|3119.62|3130.29|3122.59|3130.71|3123.01|3127.03|3119.33|851
1648315800000|2022-03-26 17:30:00|3130.33|3122.63|3128.45|3120.75|3130.63|3122.93|3127.08|3119.38|705
1648316100000|2022-03-26 17:35:00|3128.46|3120.76|3128.36|3120.66|3129.33|3121.63|3127.81|3120.11|810
1648316400000|2022-03-26 17:40:00|3128.37|3120.67|3127.08|3119.38|3129.19|3121.49|3125.88|3118.18|718
1648316700000|2022-03-26 17:45:00|3127.04|3119.34|3127.62|3119.92|3128.42|3120.72|3125.89|3118.19|748
1648317000000|2022-03-26 17:50:00|3127.61|3119.91|3127.39|3119.69|3128.6|3120.9|3127.21|3119.51|743
1648317300000|2022-03-26 17:55:00|3127.38|3119.68|3125.19|3117.49|3127.43|3119.73|3124.86|3117.16|780
1648317600000|2022-03-26 18:00:00|3125.16|3117.46|3126.76|3119.06|3126.9|3119.2|3124.96|3117.26|620
1648317900000|2022-03-26 18:05:00|3126.73|3119.03|3125.8|3118.1|3126.93|3119.23|3124.34|3116.64|709
1648318200000|2022-03-26 18:10:00|3125.7|3118|3123.07|3115.37|3125.92|3118.22|3123.03|3115.33|745
1648318500000|2022-03-26 18:15:00|3123.1|3115.4|3123.75|3116.05|3124.57|3116.87|3122.58|3114.88|715
1648318800000|2022-03-26 18:20:00|3123.72|3116.02|3121.38|3113.68|3123.76|3116.06|3120.67|3112.97|697
1648319100000|2022-03-26 18:25:00|3121.39|3113.69|3122.03|3114.33|3122.24|3114.54|3121.3|3113.6|691
1648319400000|2022-03-26 18:30:00|3121.96|3114.26|3124.1|3116.4|3125.01|3117.31|3121.68|3113.98|658
1648319700000|2022-03-26 18:35:00|3124.06|3116.36|3125.55|3117.85|3127.41|3119.71|3124.01|3116.31|741
1648320000000|2022-03-26 18:40:00|3125.56|3117.86|3127.23|3119.53|3128.27|3120.57|3125.56|3117.86|656
1648320300000|2022-03-26 18:45:00|3127.25|3119.55|3127.14|3119.44|3128.59|3120.89|3127.06|3119.36|687
1648320600000|2022-03-26 18:50:00|3127.17|3119.47|3128.63|3120.93|3128.73|3121.03|3127.07|3119.37|618
1648320900000|2022-03-26 18:55:00|3128.6|3120.9|3131.06|3123.36|3132.19|3124.49|3128.34|3120.64|737
1648321200000|2022-03-26 19:00:00|3131.01|3123.31|3130.8|3123.1|3132|3124.3|3130.74|3123.04|556
1648321500000|2022-03-26 19:05:00|3130.86|3123.16|3127.47|3119.77|3130.91|3123.21|3127.33|3119.63|847
1648321800000|2022-03-26 19:10:00|3127.4|3119.7|3127.77|3120.07|3127.84|3120.14|3125.53|3117.83|657
1648322100000|2022-03-26 19:15:00|3127.83|3120.13|3123.29|3115.59|3127.88|3120.18|3122.46|3114.76|704
1648322400000|2022-03-26 19:20:00|3123.28|3115.58|3124.45|3116.75|3125.07|3117.37|3122.91|3115.21|791
1648322700000|2022-03-26 19:25:00|3124.47|3116.77|3122.91|3115.21|3124.79|3117.09|3122.17|3114.47|849
1648323000000|2022-03-26 19:30:00|3122.9|3115.2|3122.15|3114.45|3122.9|3115.2|3121.48|3113.78|688
1648323300000|2022-03-26 19:35:00|3122.13|3114.43|3123.19|3115.49|3124.72|3117.02|3122.01|3114.31|684
1648323600000|2022-03-26 19:40:00|3123.21|3115.51|3124.15|3116.45|3124.16|3116.46|3122.9|3115.2|655
1648323900000|2022-03-26 19:45:00|3124.13|3116.43|3126.02|3118.32|3126.04|3118.34|3123.25|3115.55|802
1648324200000|2022-03-26 19:50:00|3126.01|3118.31|3127.1|3119.4|3127.59|3119.89|3124.61|3116.91|811
1648324500000|2022-03-26 19:55:00|3127.11|3119.41|3128.2|3120.5|3128.2|3120.5|3126.89|3119.19|659
1648324800000|2022-03-26 20:00:00|3128.21|3120.51|3129.98|3122.28|3130.83|3123.13|3127.42|3119.72|903
1648325100000|2022-03-26 20:05:00|3129.99|3122.29|3137.31|3129.61|3137.54|3129.84|3129.01|3121.31|805
1648325400000|2022-03-26 20:10:00|3137.25|3129.55|3138.79|3131.09|3140.08|3132.38|3135.98|3128.28|797
1648325700000|2022-03-26 20:15:00|3138.84|3131.14|3139.46|3131.76|3142.75|3135.05|3136.89|3129.19|911
1648326000000|2022-03-26 20:20:00|3139.47|3131.77|3142.16|3134.46|3143.89|3136.19|3136.98|3129.28|799
1648326300000|2022-03-26 20:25:00|3142.15|3134.45|3147.44|3139.74|3151.26|3143.56|3139.39|3131.69|881
1648326600000|2022-03-26 20:30:00|3147.46|3139.76|3152.13|3144.43|3152.68|3144.98|3147.46|3139.76|698
1648326900000|2022-03-26 20:35:00|3152.12|3144.42|3153.34|3145.64|3156.58|3148.88|3150.63|3142.93|884
1648327200000|2022-03-26 20:40:00|3153.27|3145.57|3154.7|3147|3155.18|3147.48|3152.24|3144.54|791
1648327500000|2022-03-26 20:45:00|3154.68|3146.98|3140.94|3133.24|3154.78|3147.08|3140.42|3132.72|949
1648327800000|2022-03-26 20:50:00|3141.27|3133.57|3145.83|3138.13|3148.46|3140.76|3141.27|3133.57|913
1648328100000|2022-03-26 20:55:00|3146.27|3138.57|3149.1|3141.4|3149.71|3142.01|3146.12|3138.42|826
1648328400000|2022-03-26 21:00:00|3149.02|3141.32|3144.97|3137.27|3150.11|3142.41|3144.92|3137.22|813
1648328700000|2022-03-26 21:05:00|3144.93|3137.23|3133.07|3125.37|3145.15|3137.45|3133.01|3125.31|865
1648329000000|2022-03-26 21:10:00|3133.06|3125.36|3136.43|3128.73|3141.15|3133.45|3132.87|3125.17|849
1648329300000|2022-03-26 21:15:00|3136.39|3128.69|3135.84|3128.14|3136.62|3128.92|3134.32|3126.62|788
1648329600000|2022-03-26 21:20:00|3135.85|3128.15|3136.8|3129.1|3136.88|3129.18|3135.23|3127.53|760
1648329900000|2022-03-26 21:25:00|3136.79|3129.09|3131.68|3123.98|3136.94|3129.24|3131.67|3123.97|811
1648330200000|2022-03-26 21:30:00|3131.69|3123.99|3131.54|3123.84|3132.56|3124.86|3131.29|3123.59|817
1648330500000|2022-03-26 21:35:00|3131.47|3123.77|3135.53|3127.83|3136.08|3128.38|3131.44|3123.74|808
1648330800000|2022-03-26 21:40:00|3135.51|3127.81|3134.63|3126.93|3135.57|3127.87|3133.24|3125.54|681
1648331100000|2022-03-26 21:45:00|3134.67|3126.97|3138.4|3130.7|3138.4|3130.7|3134.3|3126.6|810
1648331400000|2022-03-26 21:50:00|3138.42|3130.72|3137.6|3129.9|3139.16|3131.46|3135.58|3127.88|880
1648331700000|2022-03-26 21:55:00|3137.61|3129.91|3143.65|3135.95|3143.87|3136.17|3137.48|3129.78|823
1648332000000|2022-03-26 22:00:00|3143.66|3135.96|3142.44|3134.74|3144.38|3136.68|3139.93|3132.23|722
1648332300000|2022-03-26 22:05:00|3142.34|3134.64|3141.14|3133.44|3145.16|3137.46|3140.07|3132.37|759
1648332600000|2022-03-26 22:10:00|3141.15|3133.45|3144.07|3136.37|3146.22|3138.52|3141.02|3133.32|901
1648332900000|2022-03-26 22:15:00|3144.09|3136.39|3147.54|3139.84|3148.67|3140.97|3144.06|3136.36|897
1648333200000|2022-03-26 22:20:00|3147.53|3139.83|3148.62|3140.92|3150.38|3142.68|3147.49|3139.79|843
1648333500000|2022-03-26 22:25:00|3148.67|3140.97|3146.49|3138.79|3151.86|3144.16|3145.99|3138.29|922
1648333800000|2022-03-26 22:30:00|3146.48|3138.78|3146.23|3138.53|3146.68|3138.98|3144.47|3136.77|836
1648334100000|2022-03-26 22:35:00|3146.24|3138.54|3142.53|3134.83|3146.26|3138.56|3142.48|3134.78|864
1648334400000|2022-03-26 22:40:00|3142.51|3134.81|3142.87|3135.17|3143.82|3136.12|3142.29|3134.59|802
1648334700000|2022-03-26 22:45:00|3142.86|3135.16|3142.38|3134.68|3143.86|3136.16|3141.32|3133.62|736
1648335000000|2022-03-26 22:50:00|3142.39|3134.69|3140.78|3133.08|3143.32|3135.62|3139.85|3132.15|784
1648335300000|2022-03-26 22:55:00|3140.79|3133.09|3139.64|3131.94|3142.22|3134.52|3139.56|3131.86|694
1648335600000|2022-03-26 23:00:00|3139.7|3132|3141.48|3133.78|3141.98|3134.28|3138.82|3131.12|688
1648335900000|2022-03-26 23:05:00|3141.56|3133.86|3142.37|3134.67|3145.44|3137.74|3140.86|3133.16|868
1648336200000|2022-03-26 23:10:00|3142.36|3134.66|3141.98|3134.28|3143.63|3135.93|3141.44|3133.74|789
1648336500000|2022-03-26 23:15:00|3141.97|3134.27|3147.22|3139.52|3148.16|3140.46|3141.82|3134.12|895
1648336800000|2022-03-26 23:20:00|3147.24|3139.54|3151.75|3144.05|3151.97|3144.27|3146.79|3139.09|853
1648337100000|2022-03-26 23:25:00|3151.76|3144.06|3148.05|3140.35|3151.85|3144.15|3147.91|3140.21|866
1648337400000|2022-03-26 23:30:00|3148.03|3140.33|3145.87|3138.17|3148.62|3140.92|3145.82|3138.12|778
1648337700000|2022-03-26 23:35:00|3145.84|3138.14|3149.02|3141.32|3150.92|3143.22|3145.84|3138.14|914
1648338000000|2022-03-26 23:40:00|3148.99|3141.29|3150.67|3142.97|3151.16|3143.46|3148.73|3141.03|885
1648338300000|2022-03-26 23:45:00|3150.62|3142.92|3148.6|3140.9|3154.98|3147.28|3148.44|3140.74|754
1648338600000|2022-03-26 23:50:00|3148.61|3140.91|3147.1|3139.4|3149.08|3141.38|3146.95|3139.25|739
1648338900000|2022-03-26 23:55:00|3147.07|3139.37|3150.01|3142.31|3151.83|3144.13|3145.5|3137.8|846
1648339200000|2022-03-27 00:00:00|3150.06|3142.36|3150.22|3142.52|3152.82|3145.12|3149.19|3141.49|893
1648339500000|2022-03-27 00:05:00|3150.09|3142.39|3148.6|3140.9|3151.04|3143.34|3146.53|3138.83|928
1648339800000|2022-03-27 00:10:00|3148.58|3140.88|3146.9|3139.2|3152.51|3144.81|3146.88|3139.18|836
1648340100000|2022-03-27 00:15:00|3146.91|3139.21|3148.22|3140.52|3149.12|3141.42|3146.25|3138.55|332
1648340400000|2022-03-27 00:20:00|3143.9|3136.2|3145.04|3137.34|3146.76|3139.06|3143.08|3135.38|852
1648340700000|2022-03-27 00:25:00|3145.02|3137.32|3144.01|3136.31|3145.3|3137.6|3142.76|3135.06|839
1648341000000|2022-03-27 00:30:00|3143.94|3136.24|3146.96|3139.26|3147.37|3139.67|3142.83|3135.13|855
1648341300000|2022-03-27 00:35:00|3146.99|3139.29|3148.59|3140.89|3149.78|3142.08|3145.4|3137.7|848
1648341600000|2022-03-27 00:40:00|3148.64|3140.94|3150.36|3142.66|3151.91|3144.21|3146.86|3139.16|841
1648341900000|2022-03-27 00:45:00|3150.37|3142.67|3153.52|3145.82|3154.38|3146.68|3149.9|3142.2|824
1648342200000|2022-03-27 00:50:00|3153.56|3145.86|3155.64|3147.94|3156.59|3148.89|3151.57|3143.87|787
1648342500000|2022-03-27 00:55:00|3155.65|3147.95|3155.15|3147.45|3157.64|3149.94|3154.26|3146.56|876
1648342800000|2022-03-27 01:00:00|3155.13|3147.43|3160.13|3152.43|3160.5|3152.8|3154.69|3146.99|863
1648343100000|2022-03-27 01:05:00|3160.12|3152.42|3154.17|3146.47|3160.29|3152.59|3153.05|3145.35|931
1648343400000|2022-03-27 01:10:00|3154.18|3146.48|3153.96|3146.26|3154.18|3146.48|3152.51|3144.81|712
1648343700000|2022-03-27 01:15:00|3153.97|3146.27|3154.9|3147.2|3157.54|3149.84|3153.84|3146.14|803
1648344000000|2022-03-27 01:20:00|3154.84|3147.14|3152.01|3144.31|3155.6|3147.9|3151.31|3143.61|775
1648344300000|2022-03-27 01:25:00|3152.07|3144.37|3150.72|3143.02|3152.93|3145.23|3149.39|3141.69|677
1648344600000|2022-03-27 01:30:00|3150.71|3143.01|3150.04|3142.34|3153.33|3145.63|3147.83|3140.13|717
1648344900000|2022-03-27 01:35:00|3149.99|3142.29|3148.79|3141.09|3150.41|3142.71|3148.29|3140.59|719
1648345200000|2022-03-27 01:40:00|3148.84|3141.14|3149.34|3141.64|3150.32|3142.62|3148.48|3140.78|532
1648345500000|2022-03-27 01:45:00|3149.32|3141.62|3151.72|3144.02|3151.79|3144.09|3149.22|3141.52|545
1648345800000|2022-03-27 01:50:00|3151.71|3144.01|3153.37|3145.67|3153.49|3145.79|3151.51|3143.81|573
1648346100000|2022-03-27 01:55:00|3153.36|3145.66|3154.72|3147.02|3154.99|3147.29|3153.29|3145.59|626
1648346400000|2022-03-27 02:00:00|3154.74|3147.04|3150.04|3142.34|3154.99|3147.29|3149.8|3142.1|741
1648346700000|2022-03-27 02:05:00|3150|3142.3|3155.89|3148.19|3158.69|3150.99|3149.02|3141.32|830
1648347000000|2022-03-27 02:10:00|3155.91|3148.21|3168.16|3160.46|3168.16|3160.46|3155.18|3147.48|954
1648347300000|2022-03-27 02:15:00|3168.51|3160.81|3169.71|3162.01|3172.64|3164.94|3164.98|3157.28|971
1648347600000|2022-03-27 02:20:00|3169.72|3162.02|3170.21|3162.51|3170.64|3162.94|3168.82|3161.12|716
1648347900000|2022-03-27 02:25:00|3170.2|3162.5|3164.3|3156.6|3170.82|3163.12|3162.86|3155.16|792
1648348200000|2022-03-27 02:30:00|3164.23|3156.53|3162.22|3154.52|3166.8|3159.1|3161.83|3154.13|696
1648348500000|2022-03-27 02:35:00|3162.23|3154.53|3163.78|3156.08|3166.58|3158.88|3161.13|3153.43|780
1648348800000|2022-03-27 02:40:00|3163.73|3156.03|3159.58|3151.88|3166.15|3158.45|3159.44|3151.74|890
1648349100000|2022-03-27 02:45:00|3159.6|3151.9|3160.11|3152.41|3162.16|3154.46|3158.74|3151.04|906
1648349400000|2022-03-27 02:50:00|3160.18|3152.48|3159.88|3152.18|3162.09|3154.39|3159.46|3151.76|817
1648349700000|2022-03-27 02:55:00|3159.89|3152.19|3161.01|3153.31|3161.01|3153.31|3158.76|3151.06|747
1648350000000|2022-03-27 03:00:00|3160.99|3153.29|3155.92|3148.22|3161.67|3153.97|3155.77|3148.07|807
1648350300000|2022-03-27 03:05:00|3155.95|3148.25|3157.12|3149.42|3159.28|3151.58|3155.84|3148.14|767
1648350600000|2022-03-27 03:10:00|3157.11|3149.41|3159.4|3151.7|3160.04|3152.34|3157.06|3149.36|693
1648350900000|2022-03-27 03:15:00|3159.45|3151.75|3155.9|3148.2|3159.62|3151.92|3155.55|3147.85|550
1648351200000|2022-03-27 03:20:00|3155.86|3148.16|3156.71|3149.01|3157.08|3149.38|3155.54|3147.84|555
1648351500000|2022-03-27 03:25:00|3156.6|3148.9|3156.78|3149.08|3157.72|3150.02|3156.04|3148.34|541
1648351800000|2022-03-27 03:30:00|3156.75|3149.05|3148.89|3141.19|3157.39|3149.69|3148.69|3140.99|766
1648352100000|2022-03-27 03:35:00|3148.9|3141.2|3150.21|3142.51|3151.54|3143.84|3148.12|3140.42|713
1648352400000|2022-03-27 03:40:00|3150.34|3142.64|3146.01|3138.31|3150.53|3142.83|3144.7|3137|828
1648352700000|2022-03-27 03:45:00|3145.99|3138.29|3144.39|3136.69|3146.37|3138.67|3143.66|3135.96|701
1648353000000|2022-03-27 03:50:00|3144.4|3136.7|3145.29|3137.59|3146.71|3139.01|3144.16|3136.46|841
1648353300000|2022-03-27 03:55:00|3145.86|3138.16|3148.72|3141.02|3150.14|3142.44|3145.23|3137.53|763
1648353600000|2022-03-27 04:00:00|3148.71|3141.01|3150.85|3143.15|3151.07|3143.37|3146.29|3138.59|833
1648353900000|2022-03-27 04:05:00|3150.79|3143.09|3151.5|3143.8|3154.02|3146.32|3150.79|3143.09|678
1648354200000|2022-03-27 04:10:00|3151.53|3143.83|3148.58|3140.88|3153.16|3145.46|3148.03|3140.33|671
1648354500000|2022-03-27 04:15:00|3148.53|3140.83|3148.07|3140.37|3149.78|3142.08|3147.91|3140.21|712
1648354800000|2022-03-27 04:20:00|3148.04|3140.34|3142.19|3134.49|3149.03|3141.33|3141.52|3133.82|767
1648355100000|2022-03-27 04:25:00|3142.18|3134.48|3140.49|3132.79|3143.88|3136.18|3140|3132.3|747
1648355400000|2022-03-27 04:30:00|3140.5|3132.8|3141.63|3133.93|3144.78|3137.08|3140.06|3132.36|787
1648355700000|2022-03-27 04:35:00|3141.62|3133.92|3139.61|3131.91|3142.18|3134.48|3139.55|3131.85|602
1648356000000|2022-03-27 04:40:00|3139.62|3131.92|3141.56|3133.86|3144.72|3137.02|3139.3|3131.6|683
1648356300000|2022-03-27 04:45:00|3141.57|3133.87|3144.85|3137.15|3144.98|3137.28|3140.65|3132.95|476
1648356600000|2022-03-27 04:50:00|3144.84|3137.14|3144.34|3136.64|3144.92|3137.22|3143.11|3135.41|567
1648356900000|2022-03-27 04:55:00|3144.32|3136.62|3143.55|3135.85|3145.75|3138.05|3143.49|3135.79|543
1648357200000|2022-03-27 05:00:00|3143.56|3135.86|3143.56|3135.86|3146.02|3138.32|3143.25|3135.55|630
1648357500000|2022-03-27 05:05:00|3143.58|3135.88|3146.97|3139.27|3147.58|3139.88|3143.28|3135.58|663
1648357800000|2022-03-27 05:10:00|3146.93|3139.23|3149.35|3141.65|3149.46|3141.76|3146.91|3139.21|555
1648358100000|2022-03-27 05:15:00|3149.32|3141.62|3148.4|3140.7|3149.55|3141.85|3147.34|3139.64|558
1648358400000|2022-03-27 05:20:00|3148.36|3140.66|3149.26|3141.56|3149.28|3141.58|3147.12|3139.42|573
1648358700000|2022-03-27 05:25:00|3149.27|3141.57|3150.63|3142.93|3151.17|3143.47|3149.22|3141.52|610
1648359000000|2022-03-27 05:30:00|3150.64|3142.94|3151.34|3143.64|3151.53|3143.83|3150.5|3142.8|565
1648359300000|2022-03-27 05:35:00|3151.4|3143.7|3150|3142.3|3151.78|3144.08|3149.58|3141.88|685
1648359600000|2022-03-27 05:40:00|3150.01|3142.31|3149.41|3141.71|3150.14|3142.44|3148.5|3140.8|703
1648359900000|2022-03-27 05:45:00|3149.45|3141.75|3145.83|3138.13|3149.53|3141.83|3145.11|3137.41|708
1648360200000|2022-03-27 05:50:00|3145.81|3138.11|3145.71|3138.01|3145.95|3138.25|3144.99|3137.29|584
1648360500000|2022-03-27 05:55:00|3145.72|3138.02|3144.71|3137.01|3146.17|3138.47|3143.86|3136.16|589
1648360800000|2022-03-27 06:00:00|3144.7|3137|3149.51|3141.81|3149.51|3141.81|3144.62|3136.92|472
1648361100000|2022-03-27 06:05:00|3149.54|3141.84|3152.72|3145.02|3152.81|3145.11|3148.95|3141.25|692
1648361400000|2022-03-27 06:10:00|3152.73|3145.03|3156.77|3149.07|3156.77|3149.07|3152.09|3144.39|530
1648361700000|2022-03-27 06:15:00|3156.73|3149.03|3154.25|3146.55|3157.44|3149.74|3153.79|3146.09|651
1648362000000|2022-03-27 06:20:00|3154.2|3146.5|3152.64|3144.94|3154.75|3147.05|3152.57|3144.87|725
1648362300000|2022-03-27 06:25:00|3152.63|3144.93|3156.69|3148.99|3156.72|3149.02|3152.19|3144.49|674
1648362600000|2022-03-27 06:30:00|3156.66|3148.96|3159.63|3151.93|3160.93|3153.23|3155.48|3147.78|543
1648362900000|2022-03-27 06:35:00|3159.65|3151.95|3154.44|3146.74|3160.06|3152.36|3153.89|3146.19|611
1648363200000|2022-03-27 06:40:00|3154.31|3146.61|3154.7|3147|3154.78|3147.08|3150.99|3143.29|739
1648363500000|2022-03-27 06:45:00|3154.69|3146.99|3155.3|3147.6|3155.36|3147.66|3153.73|3146.03|573
1648363800000|2022-03-27 06:50:00|3155.28|3147.58|3154.84|3147.14|3155.4|3147.7|3153.81|3146.11|790
1648364100000|2022-03-27 06:55:00|3154.73|3147.03|3154.35|3146.65|3155.26|3147.56|3152.81|3145.11|771
1648364400000|2022-03-27 07:00:00|3154.33|3146.63|3151.95|3144.25|3154.72|3147.02|3151.85|3144.15|586
1648364700000|2022-03-27 07:05:00|3151.93|3144.23|3152.32|3144.62|3153.01|3145.31|3151.93|3144.23|564
1648365000000|2022-03-27 07:10:00|3152.33|3144.63|3154.73|3147.03|3154.87|3147.17|3152.24|3144.54|478
1648365300000|2022-03-27 07:15:00|3154.74|3147.04|3159.97|3152.27|3160.73|3153.03|3152.71|3145.01|605
1648365600000|2022-03-27 07:20:00|3159.99|3152.29|3156.66|3148.96|3159.99|3152.29|3156.2|3148.5|619
1648365900000|2022-03-27 07:25:00|3156.62|3148.92|3156.61|3148.91|3157.41|3149.71|3156.06|3148.36|520
1648366200000|2022-03-27 07:30:00|3156.65|3148.95|3155.82|3148.12|3157.17|3149.47|3155.03|3147.33|506
1648366500000|2022-03-27 07:35:00|3155.8|3148.1|3159.94|3152.24|3159.96|3152.26|3155.76|3148.06|466
1648366800000|2022-03-27 07:40:00|3159.93|3152.23|3158.66|3150.96|3159.93|3152.23|3158.51|3150.81|569
1648367100000|2022-03-27 07:45:00|3158.73|3151.03|3157.56|3149.86|3158.84|3151.14|3156.73|3149.03|443
1648367400000|2022-03-27 07:50:00|3157.54|3149.84|3157.99|3150.29|3158.14|3150.44|3157.13|3149.43|479
1648367700000|2022-03-27 07:55:00|3158.02|3150.32|3160.04|3152.34|3162.65|3154.95|3157.61|3149.91|741
1648368000000|2022-03-27 08:00:00|3160.17|3152.47|3162.48|3154.78|3163.03|3155.33|3159.72|3152.02|564
1648368300000|2022-03-27 08:05:00|3162.47|3154.77|3162.21|3154.51|3163.22|3155.52|3160.52|3152.82|615
1648368600000|2022-03-27 08:10:00|3162.16|3154.46|3160.89|3153.19|3162.19|3154.49|3160.46|3152.76|548
1648368900000|2022-03-27 08:15:00|3160.88|3153.18|3156.83|3149.13|3162|3154.3|3156.74|3149.04|579
1648369200000|2022-03-27 08:20:00|3156.88|3149.18|3156.69|3148.99|3158.14|3150.44|3156.43|3148.73|562
1648369500000|2022-03-27 08:25:00|3156.68|3148.98|3152.84|3145.14|3157.6|3149.9|3152.84|3145.14|660
1648369800000|2022-03-27 08:30:00|3152.66|3144.96|3150.32|3142.62|3154.63|3146.93|3149.9|3142.2|720
1648370100000|2022-03-27 08:35:00|3150.29|3142.59|3153.69|3145.99|3154.89|3147.19|3150.27|3142.57|668
1648370400000|2022-03-27 08:40:00|3153.68|3145.98|3152.62|3144.92|3154.84|3147.14|3151.93|3144.23|575
1648370700000|2022-03-27 08:45:00|3152.63|3144.93|3149.64|3141.94|3152.7|3145|3149.31|3141.61|725
1648371000000|2022-03-27 08:50:00|3149.67|3141.97|3151.12|3143.42|3151.51|3143.81|3149.54|3141.84|765
1648371300000|2022-03-27 08:55:00|3151.23|3143.53|3148.52|3140.82|3151.38|3143.68|3148.33|3140.63|689
1648371600000|2022-03-27 09:00:00|3148.48|3140.78|3150.61|3142.91|3151.42|3143.72|3148.48|3140.78|662
1648371900000|2022-03-27 09:05:00|3150.6|3142.9|3149.19|3141.49|3151.28|3143.58|3148.7|3141|590
1648372200000|2022-03-27 09:10:00|3149.17|3141.47|3153.19|3145.49|3153.84|3146.14|3148.67|3140.97|617
1648372500000|2022-03-27 09:15:00|3153.2|3145.5|3153.9|3146.2|3154.98|3147.28|3152.88|3145.18|492
1648372800000|2022-03-27 09:20:00|3153.89|3146.19|3156.01|3148.31|3157.27|3149.57|3153.77|3146.07|627
1648373100000|2022-03-27 09:25:00|3156.11|3148.41|3153.98|3146.28|3156.19|3148.49|3153.07|3145.37|621
1648373400000|2022-03-27 09:30:00|3153.97|3146.27|3156.51|3148.81|3157.63|3149.93|3153.95|3146.25|579
1648373700000|2022-03-27 09:35:00|3156.5|3148.8|3156.65|3148.95|3157.84|3150.14|3155.11|3147.41|656
1648374000000|2022-03-27 09:40:00|3156.64|3148.94|3155.38|3147.68|3157.17|3149.47|3155.38|3147.68|716
1648374300000|2022-03-27 09:45:00|3155.22|3147.52|3152.23|3144.53|3155.35|3147.65|3152.15|3144.45|648
1648374600000|2022-03-27 09:50:00|3152.24|3144.54|3151.61|3143.91|3152.24|3144.54|3149.97|3142.27|662
1648374900000|2022-03-27 09:55:00|3151.63|3143.93|3146.84|3139.14|3151.74|3144.04|3146.62|3138.92|734
1648375200000|2022-03-27 10:00:00|3146.85|3139.15|3148.08|3140.38|3150.57|3142.87|3145.27|3137.57|792
1648375500000|2022-03-27 10:05:00|3148.09|3140.39|3149.03|3141.33|3150.71|3143.01|3148.06|3140.36|637
1648375800000|2022-03-27 10:10:00|3149.04|3141.34|3150.32|3142.62|3151.56|3143.86|3149.02|3141.32|623
1648376100000|2022-03-27 10:15:00|3150.31|3142.61|3149.8|3142.1|3150.46|3142.76|3147.41|3139.71|638
1648376400000|2022-03-27 10:20:00|3149.68|3141.98|3148.79|3141.09|3150.28|3142.58|3148.42|3140.72|551
1648376700000|2022-03-27 10:25:00|3148.78|3141.08|3148.56|3140.86|3148.79|3141.09|3147.23|3139.53|600
1648377000000|2022-03-27 10:30:00|3148.6|3140.9|3148.24|3140.54|3149.49|3141.79|3146.97|3139.27|585
1648377300000|2022-03-27 10:35:00|3148.23|3140.53|3147.67|3139.97|3148.37|3140.67|3146.8|3139.1|622
1648377600000|2022-03-27 10:40:00|3147.69|3139.99|3150.29|3142.59|3150.4|3142.7|3147.57|3139.87|631
1648377900000|2022-03-27 10:45:00|3150.25|3142.55|3151.91|3144.21|3152.08|3144.38|3148.33|3140.63|746
1648378200000|2022-03-27 10:50:00|3151.89|3144.19|3152.28|3144.58|3152.71|3145.01|3150.66|3142.96|739
1648378500000|2022-03-27 10:55:00|3152.27|3144.57|3152.12|3144.42|3154.07|3146.37|3151.46|3143.76|651
1648378800000|2022-03-27 11:00:00|3152.16|3144.46|3152.97|3145.27|3153.74|3146.04|3151.14|3143.44|585
1648379100000|2022-03-27 11:05:00|3153.09|3145.39|3154.64|3146.94|3156.52|3148.82|3152.87|3145.17|624
1648379400000|2022-03-27 11:10:00|3154.58|3146.88|3153.87|3146.17|3155.94|3148.24|3153.42|3145.72|631
1648379700000|2022-03-27 11:15:00|3154.03|3146.33|3152.37|3144.67|3155.17|3147.47|3151.64|3143.94|643
1648380000000|2022-03-27 11:20:00|3152.35|3144.65|3152.36|3144.66|3152.86|3145.16|3150.21|3142.51|696
1648380300000|2022-03-27 11:25:00|3152.39|3144.69|3153.61|3145.91|3154.16|3146.46|3152.02|3144.32|633
1648380600000|2022-03-27 11:30:00|3153.62|3145.92|3153.4|3145.7|3155.34|3147.64|3153.19|3145.49|570
1648380900000|2022-03-27 11:35:00|3153.38|3145.68|3151.91|3144.21|3153.42|3145.72|3151.64|3143.94|732
1648381200000|2022-03-27 11:40:00|3151.96|3144.26|3151.09|3143.39|3152.13|3144.43|3150.21|3142.51|765
1648381500000|2022-03-27 11:45:00|3151.12|3143.42|3148.25|3140.55|3151.23|3143.53|3148.05|3140.35|796
1648381800000|2022-03-27 11:50:00|3148.16|3140.46|3147.28|3139.58|3148.99|3141.29|3147.24|3139.54|685
1648382100000|2022-03-27 11:55:00|3147.25|3139.55|3150.61|3142.91|3150.63|3142.93|3147.05|3139.35|650
1648382400000|2022-03-27 12:00:00|3150.59|3142.89|3151.46|3143.76|3151.73|3144.03|3147.68|3139.98|708
1648382700000|2022-03-27 12:05:00|3151.42|3143.72|3151.15|3143.45|3152.76|3145.06|3150.39|3142.69|694
1648383000000|2022-03-27 12:10:00|3151.16|3143.46|3147.42|3139.72|3151.63|3143.93|3146.89|3139.19|757
1648383300000|2022-03-27 12:15:00|3147.41|3139.71|3141.19|3133.49|3147.93|3140.23|3140.31|3132.61|829
1648383600000|2022-03-27 12:20:00|3141.18|3133.48|3141.13|3133.43|3142.41|3134.71|3139.46|3131.76|909
1648383900000|2022-03-27 12:25:00|3141.09|3133.39|3142.08|3134.38|3143.35|3135.65|3140.94|3133.24|795
1648384200000|2022-03-27 12:30:00|3142|3134.3|3143.08|3135.38|3144.92|3137.22|3141.57|3133.87|844
1648384500000|2022-03-27 12:35:00|3143.2|3135.5|3142.59|3134.89|3144.46|3136.76|3142.45|3134.75|671
1648384800000|2022-03-27 12:40:00|3142.64|3134.94|3140.88|3133.18|3143.12|3135.42|3140.87|3133.17|632
1648385100000|2022-03-27 12:45:00|3140.87|3133.17|3139.7|3132|3143.7|3136|3139.44|3131.74|722
1648385400000|2022-03-27 12:50:00|3139.74|3132.04|3137.29|3129.59|3140.57|3132.87|3136.69|3128.99|751
1648385700000|2022-03-27 12:55:00|3137.26|3129.56|3132.23|3124.53|3138.09|3130.39|3132|3124.3|793
1648386000000|2022-03-27 13:00:00|3132.21|3124.51|3134.89|3127.19|3134.9|3127.2|3131.73|3124.03|740
1648386300000|2022-03-27 13:05:00|3134.88|3127.18|3136.45|3128.75|3137.3|3129.6|3134.78|3127.08|806
1648386600000|2022-03-27 13:10:00|3136.32|3128.62|3140.88|3133.18|3140.88|3133.18|3136.3|3128.6|715
1648386900000|2022-03-27 13:15:00|3140.78|3133.08|3144.8|3137.1|3144.92|3137.22|3139.85|3132.15|733
1648387200000|2022-03-27 13:20:00|3144.81|3137.11|3144.17|3136.47|3144.84|3137.14|3141.15|3133.45|813
1648387500000|2022-03-27 13:25:00|3144.15|3136.45|3145.7|3138|3145.97|3138.27|3144.01|3136.31|701
1648387800000|2022-03-27 13:30:00|3145.62|3137.92|3144.13|3136.43|3145.76|3138.06|3143.74|3136.04|722
1648388100000|2022-03-27 13:35:00|3144.09|3136.39|3148.69|3140.99|3148.94|3141.24|3143.97|3136.27|690
1648388400000|2022-03-27 13:40:00|3148.74|3141.04|3148.43|3140.73|3149.9|3142.2|3146.17|3138.47|854
1648388700000|2022-03-27 13:45:00|3148.48|3140.78|3148.98|3141.28|3149.73|3142.03|3148.01|3140.31|798
1648389000000|2022-03-27 13:50:00|3148.97|3141.27|3151.14|3143.44|3151.16|3143.46|3148.86|3141.16|669
1648389300000|2022-03-27 13:55:00|3151.17|3143.47|3149.64|3141.94|3152.16|3144.46|3147.96|3140.26|756
1648389600000|2022-03-27 14:00:00|3149.67|3141.97|3147.38|3139.68|3150.4|3142.7|3146.82|3139.12|779
1648389900000|2022-03-27 14:05:00|3147.37|3139.67|3152.61|3144.91|3153.05|3145.35|3146.97|3139.27|881
1648390200000|2022-03-27 14:10:00|3152.6|3144.9|3153.27|3145.57|3154.23|3146.53|3152.39|3144.69|729
1648390500000|2022-03-27 14:15:00|3153.29|3145.59|3153.33|3145.63|3153.48|3145.78|3152.02|3144.32|821
1648390800000|2022-03-27 14:20:00|3153.34|3145.64|3153.34|3145.64|3153.87|3146.17|3151.98|3144.28|805
1648391100000|2022-03-27 14:25:00|3153.3|3145.6|3153.21|3145.51|3154.7|3147|3152.48|3144.78|620
1648391400000|2022-03-27 14:30:00|3153.15|3145.45|3158.01|3150.31|3159.41|3151.71|3151.65|3143.95|697
1648391700000|2022-03-27 14:35:00|3158.02|3150.32|3156.54|3148.84|3158.63|3150.93|3156.38|3148.68|541
1648392000000|2022-03-27 14:40:00|3156.55|3148.85|3153.46|3145.76|3156.88|3149.18|3153.39|3145.69|678
1648392300000|2022-03-27 14:45:00|3153.43|3145.73|3150.95|3143.25|3155.14|3147.44|3150.82|3143.12|670
1648392600000|2022-03-27 14:50:00|3150.93|3143.23|3153.31|3145.61|3153.54|3145.84|3150.86|3143.16|486
1648392900000|2022-03-27 14:55:00|3153.3|3145.6|3151.89|3144.19|3154.34|3146.64|3150.99|3143.29|612
1648393200000|2022-03-27 15:00:00|3151.83|3144.13|3152.69|3144.99|3154.39|3146.69|3151.42|3143.72|607
1648393500000|2022-03-27 15:05:00|3152.74|3145.04|3148.39|3140.69|3152.8|3145.1|3148.27|3140.57|724
1648393800000|2022-03-27 15:10:00|3148.4|3140.7|3147.78|3140.08|3149.05|3141.35|3146.28|3138.58|686
1648394100000|2022-03-27 15:15:00|3147.75|3140.05|3151.16|3143.46|3151.2|3143.5|3147.75|3140.05|490
1648394400000|2022-03-27 15:20:00|3151.14|3143.44|3165.18|3157.48|3166.84|3159.14|3151.12|3143.42|806
1648394700000|2022-03-27 15:25:00|3165.26|3157.56|3170.42|3162.72|3171.71|3164.01|3165.26|3157.56|942
1648395000000|2022-03-27 15:30:00|3170.32|3162.62|3170.72|3163.02|3174.06|3166.36|3167.17|3159.47|884
1648395300000|2022-03-27 15:35:00|3170.71|3163.01|3168.33|3160.63|3173.45|3165.75|3166.61|3158.91|914
1648395600000|2022-03-27 15:40:00|3168.32|3160.62|3172.92|3165.22|3172.97|3165.27|3165.88|3158.18|821
1648395900000|2022-03-27 15:45:00|3172.89|3165.19|3176.62|3168.92|3179.96|3172.26|3172.89|3165.19|871
1648396200000|2022-03-27 15:50:00|3176.64|3168.94|3174.16|3166.46|3178.62|3170.92|3173.56|3165.86|848
1648396500000|2022-03-27 15:55:00|3174.18|3166.48|3175.32|3167.62|3177.3|3169.6|3173.55|3165.85|740
1648396800000|2022-03-27 16:00:00|3175.3|3167.6|3175.53|3167.83|3177.59|3169.89|3170.67|3162.97|862
1648397100000|2022-03-27 16:05:00|3175.49|3167.79|3182.73|3175.03|3183.55|3175.85|3173.52|3165.82|836
1648397400000|2022-03-27 16:10:00|3182.63|3174.93|3170.82|3163.12|3182.66|3174.96|3170.67|3162.97|939
1648397700000|2022-03-27 16:15:00|3170.86|3163.16|3170.81|3163.11|3172.55|3164.85|3170.14|3162.44|741
1648398000000|2022-03-27 16:20:00|3170.86|3163.16|3172.87|3165.17|3174.62|3166.92|3170.76|3163.06|796
1648398300000|2022-03-27 16:25:00|3172.91|3165.21|3175.79|3168.09|3176.61|3168.91|3172.85|3165.15|655
1648398600000|2022-03-27 16:30:00|3175.63|3167.93|3177.19|3169.49|3177.52|3169.82|3175.24|3167.54|705
1648398900000|2022-03-27 16:35:00|3177.2|3169.5|3181.24|3173.54|3187.77|3180.07|3176.72|3169.02|802
1648399200000|2022-03-27 16:40:00|3181.11|3173.41|3183.37|3175.67|3185.42|3177.72|3179.69|3171.99|922
1648399500000|2022-03-27 16:45:00|3184.06|3176.36|3185.9|3178.2|3191.05|3183.35|3182.44|3174.74|872
1648399800000|2022-03-27 16:50:00|3185.89|3178.19|3184.72|3177.02|3187.64|3179.94|3184.47|3176.77|839
1648400100000|2022-03-27 16:55:00|3184.68|3176.98|3186.1|3178.4|3186.65|3178.95|3184.29|3176.59|868
1648400400000|2022-03-27 17:00:00|3186|3178.3|3182.24|3174.54|3186.62|3178.92|3181.56|3173.86|738
1648400700000|2022-03-27 17:05:00|3182.27|3174.57|3179.07|3171.37|3182.49|3174.79|3178.68|3170.98|814
1648401000000|2022-03-27 17:10:00|3179.24|3171.54|3179.99|3172.29|3180.67|3172.97|3178.37|3170.67|760
1648401300000|2022-03-27 17:15:00|3180.01|3172.31|3180.02|3172.32|3182.14|3174.44|3179.26|3171.56|843
1648401600000|2022-03-27 17:20:00|3180.01|3172.31|3178.23|3170.53|3180.41|3172.71|3177.36|3169.66|859
1648401900000|2022-03-27 17:25:00|3178.24|3170.54|3180.24|3172.54|3181.28|3173.58|3178.08|3170.38|817
1648402200000|2022-03-27 17:30:00|3180.19|3172.49|3178.58|3170.88|3180.45|3172.75|3176.88|3169.18|705
1648402500000|2022-03-27 17:35:00|3178.03|3170.33|3177.89|3170.19|3179.28|3171.58|3177.57|3169.87|633
1648402800000|2022-03-27 17:40:00|3177.93|3170.23|3180.24|3172.54|3181.48|3173.78|3177.46|3169.76|647
1648403100000|2022-03-27 17:45:00|3180.25|3172.55|3180.57|3172.87|3180.92|3173.22|3179.22|3171.52|725
1648403400000|2022-03-27 17:50:00|3180.55|3172.85|3184.49|3176.79|3184.49|3176.79|3180.19|3172.49|748
1648403700000|2022-03-27 17:55:00|3184.48|3176.78|3184.06|3176.36|3185.71|3178.01|3184.01|3176.31|601
1648404000000|2022-03-27 18:00:00|3184.08|3176.38|3188.01|3180.31|3188.07|3180.37|3183.83|3176.13|708
1648404300000|2022-03-27 18:05:00|3188.02|3180.32|3190.56|3182.86|3190.78|3183.08|3187.21|3179.51|685
1648404600000|2022-03-27 18:10:00|3190.58|3182.88|3188.73|3181.03|3191.07|3183.37|3188.05|3180.35|786
1648404900000|2022-03-27 18:15:00|3188.7|3181|3190.84|3183.14|3190.84|3183.14|3187.13|3179.43|592
1648405200000|2022-03-27 18:20:00|3190.83|3183.13|3185.98|3178.28|3194.09|3186.39|3185.66|3177.96|730
1648405500000|2022-03-27 18:25:00|3186.17|3178.47|3187.3|3179.6|3187.55|3179.85|3185.5|3177.8|620
1648405800000|2022-03-27 18:30:00|3187.31|3179.61|3181.9|3174.2|3187.31|3179.61|3181.53|3173.83|715
1648406100000|2022-03-27 18:35:00|3181.94|3174.24|3182.82|3175.12|3183.97|3176.27|3181.73|3174.03|737
1648406400000|2022-03-27 18:40:00|3182.87|3175.17|3184.91|3177.21|3185.07|3177.37|3182.55|3174.85|710
1648406700000|2022-03-27 18:45:00|3184.9|3177.2|3184.77|3177.07|3186.27|3178.57|3183.06|3175.36|579
1648407000000|2022-03-27 18:50:00|3184.76|3177.06|3184.32|3176.62|3186.05|3178.35|3183.94|3176.24|581
1648407300000|2022-03-27 18:55:00|3184.34|3176.64|3183.83|3176.13|3185.76|3178.06|3183.77|3176.07|577
1648407600000|2022-03-27 19:00:00|3183.81|3176.11|3185.45|3177.75|3186.2|3178.5|3183.81|3176.11|650
1648407900000|2022-03-27 19:05:00|3185.44|3177.74|3183.01|3175.31|3185.8|3178.1|3182.9|3175.2|682
1648408200000|2022-03-27 19:10:00|3183.02|3175.32|3180.46|3172.76|3183.02|3175.32|3179.74|3172.04|682
1648408500000|2022-03-27 19:15:00|3180.48|3172.78|3181.22|3173.52|3181.54|3173.84|3180.39|3172.69|252
1648408800000|2022-03-27 19:20:00|3181.29|3173.59|3183.39|3175.69|3184.74|3177.04|3181.29|3173.59|544
1648409100000|2022-03-27 19:25:00|3183.36|3175.66|3184.31|3175.11|3184.59|3176.89|3182.68|3173.48|611
1648409400000|2022-03-27 19:30:00|3184.26|3175.06|3181.86|3172.66|3184.85|3175.65|3181.83|3172.63|510
1648409700000|2022-03-27 19:35:00|3181.87|3172.67|3184.53|3175.33|3184.59|3175.39|3181.16|3171.96|595
1648410000000|2022-03-27 19:40:00|3184.54|3175.34|3181.6|3172.4|3184.8|3175.6|3181.59|3172.39|703
1648410300000|2022-03-27 19:45:00|3181.64|3172.44|3181.76|3172.56|3181.76|3172.56|3179.68|3170.48|640
1648410600000|2022-03-27 19:50:00|3181.77|3172.57|3181.66|3172.46|3182.93|3173.73|3180.83|3171.63|507
1648410900000|2022-03-27 19:55:00|3181.71|3172.51|3180.69|3171.49|3181.85|3172.65|3179.15|3169.95|628
1648411200000|2022-03-27 20:00:00|3180.67|3171.47|3180.78|3171.58|3183.46|3174.26|3180.54|3171.34|758
1648411500000|2022-03-27 20:05:00|3180.74|3171.54|3180.4|3171.2|3181.87|3172.67|3180.37|3171.17|565
1648411800000|2022-03-27 20:10:00|3180.38|3171.18|3178.92|3169.72|3180.67|3171.47|3177.99|3168.79|745
1648412100000|2022-03-27 20:15:00|3178.9|3169.7|3176.61|3167.41|3180.18|3170.98|3175.54|3166.34|731
1648412400000|2022-03-27 20:20:00|3176.6|3167.4|3171.25|3162.05|3177.73|3168.53|3170.57|3161.37|786
1648412700000|2022-03-27 20:25:00|3171.23|3162.03|3171.35|3162.15|3174.48|3165.28|3171.09|3161.89|692
1648413000000|2022-03-27 20:30:00|3171.51|3162.31|3184.05|3174.85|3184.05|3174.85|3171.23|3162.03|822
1648413300000|2022-03-27 20:35:00|3184.12|3174.92|3238.1|3228.9|3255.17|3245.97|3184.05|3174.85|1142
1648413600000|2022-03-27 20:40:00|3238.07|3228.87|3235.06|3225.86|3240.4|3231.2|3225.55|3216.35|1143
1648413900000|2022-03-27 20:45:00|3235.13|3225.93|3237.85|3228.65|3242.13|3232.93|3224.39|3215.19|1108
1648414200000|2022-03-27 20:50:00|3237.81|3228.61|3240.72|3231.52|3247.66|3238.46|3236.82|3227.62|1024
1648414500000|2022-03-27 20:55:00|3240.97|3231.77|3243.01|3233.81|3244.14|3234.94|3238.37|3229.17|1014
1648414800000|2022-03-27 21:00:00|3243|3233.8|3240.72|3233.02|3248.84|3240.22|3239.08|3231.38|980
1648415100000|2022-03-27 21:05:00|3241.05|3233.35|3234.76|3227.06|3241.05|3233.35|3228.09|3220.39|925
1648415400000|2022-03-27 21:10:00|3235.28|3227.58|3237.84|3230.14|3239.45|3231.75|3234.95|3227.25|669
1648415700000|2022-03-27 21:15:00|3237.8|3230.1|3238.68|3230.98|3239.65|3231.95|3236.9|3229.2|884
1648416000000|2022-03-27 21:20:00|3238.69|3230.99|3241.91|3234.21|3243.59|3235.89|3237.84|3230.14|769
1648416300000|2022-03-27 21:25:00|3240.96|3233.26|3268.51|3260.81|3269.41|3261.71|3239.95|3232.25|848
1648416600000|2022-03-27 21:30:00|3268.99|3261.29|3275.64|3267.94|3282.16|3274.46|3257.99|3250.29|959
1648416900000|2022-03-27 21:35:00|3275.72|3268.02|3272.83|3265.13|3283.85|3276.15|3265.48|3257.78|1086
1648417200000|2022-03-27 21:40:00|3273.26|3265.56|3296.32|3288.62|3299.5|3291.8|3271.89|3264.19|1076
1648417500000|2022-03-27 21:45:00|3296.3|3288.6|3296.32|3288.62|3297.87|3290.17|3285.41|3277.71|1043
1648417800000|2022-03-27 21:50:00|3296.34|3288.64|3289.97|3282.27|3298.89|3291.19|3285.86|3278.16|1085
1648418100000|2022-03-27 21:55:00|3289.87|3282.17|3281.57|3273.87|3289.87|3282.17|3278.61|3270.91|1061
1648418400000|2022-03-27 22:00:00|3281.59|3273.89|3268.7|3261|3284.06|3276.36|3268.28|3260.58|1076
1648418700000|2022-03-27 22:05:00|3268.71|3261.01|3277.88|3270.18|3278.23|3270.53|3266.73|3259.03|1014
1648419000000|2022-03-27 22:10:00|3278.32|3270.62|3279.28|3271.58|3279.94|3272.24|3272.56|3264.86|1043
1648419300000|2022-03-27 22:15:00|3279.53|3271.83|3279.48|3271.78|3285.76|3278.06|3277.96|3270.26|1069
1648419600000|2022-03-27 22:20:00|3279.8|3272.1|3282.49|3274.79|3283.45|3275.75|3277.37|3269.67|1010
1648419900000|2022-03-27 22:25:00|3282.5|3274.8|3284.27|3276.57|3291.23|3283.53|3282.03|3274.33|1014
1648420200000|2022-03-27 22:30:00|3284.49|3276.79|3284.16|3276.46|3286.66|3278.96|3278.23|3270.53|1024
1648420500000|2022-03-27 22:35:00|3284.15|3276.45|3281.74|3274.04|3286.08|3278.38|3280.75|3273.05|875
1648420800000|2022-03-27 22:40:00|3281.75|3274.05|3278.96|3271.26|3283.39|3275.69|3276.75|3269.05|934
1648421100000|2022-03-27 22:45:00|3278.47|3270.77|3274.53|3266.83|3279.73|3272.03|3271.46|3263.76|921
1648421400000|2022-03-27 22:50:00|3274.43|3266.73|3277.03|3269.33|3278.65|3270.95|3273.79|3266.09|909
1648421700000|2022-03-27 22:55:00|3276.54|3268.84|3273.82|3266.12|3278.92|3271.22|3273.22|3265.52|751
1648422000000|2022-03-27 23:00:00|3273.84|3266.14|3276.87|3269.17|3278.4|3270.7|3273.84|3266.14|737
1648422300000|2022-03-27 23:05:00|3276.89|3269.19|3275.2|3267.5|3279.84|3272.14|3274.66|3266.96|819
1648422600000|2022-03-27 23:10:00|3275.38|3267.68|3272.89|3265.19|3276.06|3268.36|3271.17|3263.47|789
1648422900000|2022-03-27 23:15:00|3272.92|3265.22|3272.92|3265.22|3275.89|3268.19|3271.87|3264.17|789
1648423200000|2022-03-27 23:20:00|3272.78|3265.08|3282.5|3274.8|3283.44|3275.74|3272.73|3265.03|828
1648423500000|2022-03-27 23:25:00|3282.51|3274.81|3292.2|3284.5|3292.55|3284.85|3282.44|3274.74|793
1648423800000|2022-03-27 23:30:00|3292.22|3284.52|3292.45|3284.75|3294.71|3287.01|3287.85|3280.15|992
1648424100000|2022-03-27 23:35:00|3292.44|3284.74|3295.68|3287.98|3297.29|3289.59|3292.31|3284.61|728
1648424400000|2022-03-27 23:40:00|3295.9|3288.2|3294.97|3287.27|3299.21|3291.51|3293.21|3285.51|899
1648424700000|2022-03-27 23:45:00|3294.96|3287.26|3293.83|3286.13|3295.39|3287.69|3293.17|3285.47|762
1648425000000|2022-03-27 23:50:00|3293.82|3286.12|3296.74|3289.04|3298.21|3290.51|3293.61|3285.91|866
1648425300000|2022-03-27 23:55:00|3296.76|3289.06|3299.99|3292.29|3303.3|3295.6|3295.86|3288.16|836
1648425600000|2022-03-28 00:00:00|3299.93|3292.23|3288.57|3280.87|3301.49|3293.79|3288.51|3280.81|996
1648425900000|2022-03-28 00:05:00|3288.58|3280.88|3288.74|3281.04|3290.12|3282.42|3280.22|3272.52|967
1648426200000|2022-03-28 00:10:00|3288.39|3280.69|3283.5|3275.8|3288.4|3280.7|3283.16|3275.46|760
1648426500000|2022-03-28 00:15:00|3283.48|3275.78|3285.5|3277.8|3287.79|3280.09|3282.19|3274.49|909
1648426800000|2022-03-28 00:20:00|3285.28|3277.58|3281.3|3273.6|3285.84|3278.14|3280.8|3273.1|778
1648427100000|2022-03-28 00:25:00|3280.39|3272.69|3282.69|3274.99|3283.47|3275.77|3280.37|3272.67|730
1648427400000|2022-03-28 00:30:00|3282.32|3274.62|3315.92|3308.22|3322|3314.3|3282.32|3274.62|956
1648427700000|2022-03-28 00:35:00|3315.32|3307.62|3315.77|3308.07|3327.13|3319.43|3313.46|3305.76|1080
1648428000000|2022-03-28 00:40:00|3315.56|3307.86|3300.69|3292.99|3316.52|3308.82|3299.84|3292.14|1056
1648428300000|2022-03-28 00:45:00|3300.68|3292.98|3296.33|3288.63|3300.68|3292.98|3287.04|3279.34|895
1648428600000|2022-03-28 00:50:00|3295.71|3288.01|3291.3|3283.6|3296.36|3288.66|3288.72|3281.02|992
1648428900000|2022-03-28 00:55:00|3291.34|3283.64|3295.69|3287.99|3295.86|3288.16|3290.67|3282.97|842
1648429200000|2022-03-28 01:00:00|3295.71|3288.01|3300|3292.3|3300.12|3292.42|3289.49|3281.79|838
1648429500000|2022-03-28 01:05:00|3299.98|3292.28|3302.15|3294.45|3305.08|3297.38|3299.22|3291.52|617
1648429800000|2022-03-28 01:10:00|3302.16|3294.46|3306.22|3298.52|3309.43|3301.73|3302.15|3294.45|655
1648430100000|2022-03-28 01:15:00|3306.23|3298.53|3307.31|3299.61|3309.75|3302.05|3302.92|3295.22|738
1648430400000|2022-03-28 01:20:00|3307.29|3299.59|3307.04|3299.34|3310.37|3302.67|3305.83|3298.13|751
1648430700000|2022-03-28 01:25:00|3306.67|3298.97|3306.2|3298.5|3308.2|3300.5|3304.77|3297.07|724
1648431000000|2022-03-28 01:30:00|3306.14|3298.44|3298.54|3290.84|3308.01|3300.31|3298.47|3290.77|621
1648431300000|2022-03-28 01:35:00|3298.68|3290.98|3292.75|3285.05|3301.98|3294.28|3292.18|3284.48|899
1648431600000|2022-03-28 01:40:00|3292.79|3285.09|3293.81|3286.11|3296.29|3288.59|3291.94|3284.24|842
1648431900000|2022-03-28 01:45:00|3293.8|3286.1|3292.7|3285|3296.08|3288.38|3292.17|3284.47|750
1648432200000|2022-03-28 01:50:00|3292.68|3284.98|3294.88|3287.18|3295.71|3288.01|3292.34|3284.64|554
1648432500000|2022-03-28 01:55:00|3294.89|3287.19|3295.99|3288.29|3296.57|3288.87|3293.52|3285.82|622
1648432800000|2022-03-28 02:00:00|3296|3288.3|3298.65|3290.95|3301|3293.3|3295.91|3288.21|738
1648433100000|2022-03-28 02:05:00|3298.64|3290.94|3299.85|3292.15|3301.53|3293.83|3297.78|3290.08|616
1648433400000|2022-03-28 02:10:00|3299.88|3292.18|3300.92|3293.22|3300.94|3293.24|3297.22|3289.52|696
1648433700000|2022-03-28 02:15:00|3300.83|3293.13|3299.22|3291.52|3301.37|3293.67|3297.85|3290.15|760
1648434000000|2022-03-28 02:20:00|3299.2|3291.5|3301.5|3293.8|3302.76|3295.06|3295.94|3288.24|652
1648434300000|2022-03-28 02:25:00|3300.74|3293.04|3301.27|3293.57|3302.48|3294.78|3299.52|3291.82|531
1648434600000|2022-03-28 02:30:00|3301.24|3293.54|3302.28|3294.58|3304.32|3296.62|3300.19|3292.49|544
1648434900000|2022-03-28 02:35:00|3302.32|3294.62|3305.17|3297.47|3308.36|3300.66|3301.69|3293.99|592
1648435200000|2022-03-28 02:40:00|3304.94|3297.24|3309.69|3301.99|3311.39|3303.69|3304.4|3296.7|656
1648435500000|2022-03-28 02:45:00|3309.75|3302.05|3309.46|3301.76|3310.85|3303.15|3308.48|3300.78|627
1648435800000|2022-03-28 02:50:00|3309.45|3301.75|3308.06|3300.36|3309.91|3302.21|3307.65|3299.95|656
1648436100000|2022-03-28 02:55:00|3308.09|3300.39|3304.89|3297.19|3308.31|3300.61|3304.89|3297.19|716
1648436400000|2022-03-28 03:00:00|3304.7|3297|3309.2|3301.5|3309.89|3302.19|3304.41|3296.71|690
1648436700000|2022-03-28 03:05:00|3309.23|3301.53|3308.39|3300.69|3310.07|3302.37|3306.87|3299.17|832
1648437000000|2022-03-28 03:10:00|3308.38|3300.68|3305.92|3298.22|3309.91|3302.21|3305.25|3297.55|755
1648437300000|2022-03-28 03:15:00|3306.02|3298.32|3313.63|3305.93|3314.07|3306.37|3305.96|3298.26|799
1648437600000|2022-03-28 03:20:00|3313.97|3306.27|3317.53|3309.83|3321.53|3313.83|3313.63|3305.93|816
1648437900000|2022-03-28 03:25:00|3317.54|3309.84|3318.42|3310.72|3321.69|3313.99|3314.43|3306.73|718
1648438200000|2022-03-28 03:30:00|3318.5|3310.8|3313.48|3305.78|3318.75|3311.05|3313|3305.3|642
1648438500000|2022-03-28 03:35:00|3313.52|3305.82|3316.74|3309.04|3318.01|3310.31|3311.8|3304.1|637
1648438800000|2022-03-28 03:40:00|3316.75|3309.05|3318.58|3310.88|3319.52|3311.82|3316.59|3308.89|793
1648439100000|2022-03-28 03:45:00|3317.9|3310.2|3316.33|3308.63|3320.82|3313.12|3315.54|3307.84|831
1648439400000|2022-03-28 03:50:00|3316.36|3308.66|3314.18|3306.48|3316.62|3308.92|3312.68|3304.98|740
1648439700000|2022-03-28 03:55:00|3314.71|3307.01|3315.95|3308.25|3315.96|3308.26|3312.57|3304.87|627
1648440000000|2022-03-28 04:00:00|3315.94|3308.24|3314.9|3307.2|3318.4|3310.7|3314.52|3306.82|807
1648440300000|2022-03-28 04:05:00|3314.89|3307.19|3312.65|3304.95|3315.23|3307.53|3310.48|3302.78|799
1648440600000|2022-03-28 04:10:00|3312.68|3304.98|3309.51|3301.81|3312.76|3305.06|3308.82|3301.12|796
1648440900000|2022-03-28 04:15:00|3309.43|3301.73|3310.47|3302.77|3312.16|3304.46|3309.43|3301.73|693
1648441200000|2022-03-28 04:20:00|3310.46|3302.76|3310.44|3302.74|3312.73|3305.03|3309.99|3302.29|691
1648441500000|2022-03-28 04:25:00|3310.41|3302.71|3307.32|3299.62|3310.43|3302.73|3305.01|3297.31|800
1648441800000|2022-03-28 04:30:00|3307.28|3299.58|3312.12|3304.42|3314.51|3306.81|3307.28|3299.58|828
1648442100000|2022-03-28 04:35:00|3312.19|3304.49|3310.13|3302.43|3313.33|3305.63|3310.11|3302.41|660
1648442400000|2022-03-28 04:40:00|3310.28|3302.58|3310.63|3302.93|3312.39|3304.69|3309.63|3301.93|765
1648442700000|2022-03-28 04:45:00|3310.51|3302.81|3309.78|3302.08|3311.54|3303.84|3308.01|3300.31|593
1648443000000|2022-03-28 04:50:00|3309.93|3302.23|3314.81|3307.11|3315.37|3307.67|3309.2|3301.5|537
1648443300000|2022-03-28 04:55:00|3314.83|3307.13|3322.69|3314.99|3323.63|3315.93|3314.52|3306.82|696
1648443600000|2022-03-28 05:00:00|3322.68|3314.98|3337.48|3329.78|3338.1|3330.4|3320.91|3313.21|879
1648443900000|2022-03-28 05:05:00|3336.87|3329.17|3336.33|3328.63|3338.89|3331.19|3331.8|3324.1|783
1648444200000|2022-03-28 05:10:00|3336.82|3329.12|3341.42|3333.72|3343.74|3336.04|3331.13|3323.43|906
1648444500000|2022-03-28 05:15:00|3341.46|3333.76|3334.18|3326.48|3341.69|3333.99|3333.46|3325.76|824
1648444800000|2022-03-28 05:20:00|3334.16|3326.46|3331.82|3324.12|3337.03|3329.33|3330.37|3322.67|909
1648445100000|2022-03-28 05:25:00|3331.81|3324.11|3331.75|3324.05|3334.47|3326.77|3330.39|3322.69|899
1648445400000|2022-03-28 05:30:00|3331.82|3324.12|3328.2|3320.5|3333.43|3325.73|3327.44|3319.74|922
1648445700000|2022-03-28 05:35:00|3328.59|3320.89|3326.89|3319.19|3328.61|3320.91|3322.81|3315.11|975
1648446000000|2022-03-28 05:40:00|3326.84|3319.14|3324.44|3316.74|3327.95|3320.25|3324.09|3316.39|754
1648446300000|2022-03-28 05:45:00|3324.05|3316.35|3327.94|3320.24|3331.86|3324.16|3324.04|3316.34|938
1648446600000|2022-03-28 05:50:00|3327.25|3319.55|3330.24|3322.54|3330.64|3322.94|3327.07|3319.37|817
1648446900000|2022-03-28 05:55:00|3330.23|3322.53|3328.8|3321.1|3331.66|3323.96|3327.27|3319.57|879
1648447200000|2022-03-28 06:00:00|3328.17|3320.47|3325.96|3318.26|3333.34|3325.64|3325.9|3318.2|890
1648447500000|2022-03-28 06:05:00|3325.99|3318.29|3315.08|3307.38|3327.44|3319.74|3309.34|3301.64|967
1648447800000|2022-03-28 06:10:00|3315.1|3307.4|3309.42|3301.72|3316.36|3308.66|3307.86|3300.16|1012
1648448100000|2022-03-28 06:15:00|3309.96|3302.26|3313.44|3305.74|3319.87|3312.17|3307.68|3299.98|898
1648448400000|2022-03-28 06:20:00|3313.48|3305.78|3320.69|3312.99|3322.59|3314.89|3312.86|3305.16|756
1648448700000|2022-03-28 06:25:00|3320.78|3313.08|3319.51|3311.81|3320.94|3313.24|3316.87|3309.17|863
1648449000000|2022-03-28 06:30:00|3319.83|3312.13|3324.11|3316.41|3325.43|3317.73|3319.52|3311.82|770
1648449300000|2022-03-28 06:35:00|3324.1|3316.4|3325.4|3317.7|3326.52|3318.82|3322.87|3315.17|734
1648449600000|2022-03-28 06:40:00|3325.39|3317.69|3321.95|3314.25|3327.5|3319.8|3321.09|3313.39|784
1648449900000|2022-03-28 06:45:00|3321.97|3314.27|3327.41|3319.71|3327.61|3319.91|3320.33|3312.63|747
1648450200000|2022-03-28 06:50:00|3327.42|3319.72|3322.4|3314.7|3327.42|3319.72|3319.05|3311.35|864
1648450500000|2022-03-28 06:55:00|3323.24|3315.54|3323.26|3315.56|3326.71|3319.01|3321.3|3313.6|839
1648450800000|2022-03-28 07:00:00|3323.35|3315.65|3326.8|3319.1|3327.48|3319.78|3320.22|3312.52|823
1648451100000|2022-03-28 07:05:00|3326.75|3319.05|3325.4|3317.7|3330.29|3322.59|3325.27|3317.57|761
1648451400000|2022-03-28 07:10:00|3325.88|3318.18|3330.05|3322.35|3330.09|3322.39|3325.27|3317.57|872
1648451700000|2022-03-28 07:15:00|3330.02|3322.32|3325.25|3317.55|3330.22|3322.52|3324.76|3317.06|777
1648452000000|2022-03-28 07:20:00|3325.26|3317.56|3325.48|3317.78|3327.68|3319.98|3322.67|3314.97|685
1648452300000|2022-03-28 07:25:00|3325.46|3317.76|3328.73|3321.03|3330.03|3322.33|3324.8|3317.1|672
1648452600000|2022-03-28 07:30:00|3328.94|3321.24|3324.76|3317.06|3329.78|3322.08|3323.76|3316.06|518
1648452900000|2022-03-28 07:35:00|3324.67|3316.97|3323.32|3315.62|3326.62|3318.92|3323.21|3315.51|723
1648453200000|2022-03-28 07:40:00|3323.44|3315.74|3320.39|3312.69|3323.46|3315.76|3319.35|3311.65|832
1648453500000|2022-03-28 07:45:00|3320.42|3312.72|3318.9|3311.2|3321.87|3314.17|3318.76|3311.06|693
1648453800000|2022-03-28 07:50:00|3318.91|3311.21|3324.93|3317.23|3324.94|3317.24|3318.07|3310.37|700
1648454100000|2022-03-28 07:55:00|3324.27|3316.57|3324.39|3316.69|3326.19|3318.49|3321.8|3314.1|779
1648454400000|2022-03-28 08:00:00|3324.17|3316.47|3320.91|3313.21|3324.74|3317.04|3320.04|3312.34|844
1648454700000|2022-03-28 08:05:00|3320.9|3313.2|3317.93|3310.23|3321.17|3313.47|3316.39|3308.69|780
1648455000000|2022-03-28 08:10:00|3316.92|3309.22|3315.01|3307.31|3319.42|3311.72|3314.15|3306.45|516
1648455300000|2022-03-28 08:15:00|3314.95|3307.25|3317.44|3309.74|3317.64|3309.94|3309.85|3302.15|814
1648455600000|2022-03-28 08:20:00|3317.52|3309.82|3324.39|3316.69|3324.39|3316.69|3316.9|3309.2|628
1648455900000|2022-03-28 08:25:00|3323.97|3316.27|3326.02|3318.32|3328.5|3320.8|3323.61|3315.91|589
1648456200000|2022-03-28 08:30:00|3325.93|3318.23|3327.03|3319.33|3329.23|3321.53|3325.64|3317.94|657
1648456500000|2022-03-28 08:35:00|3326.89|3319.19|3320.7|3313|3327.61|3319.91|3320.61|3312.91|810
1648456800000|2022-03-28 08:40:00|3320.69|3312.99|3324.07|3316.37|3324.86|3317.16|3320.61|3312.91|795
1648457100000|2022-03-28 08:45:00|3324.08|3316.38|3329.59|3321.89|3330.68|3322.98|3323.68|3315.98|730
1648457400000|2022-03-28 08:50:00|3329.54|3321.84|3326.84|3319.14|3329.57|3321.87|3325.9|3318.2|759
1648457700000|2022-03-28 08:55:00|3326.85|3319.15|3326.51|3318.81|3328.08|3320.38|3325.47|3317.77|774
1648458000000|2022-03-28 09:00:00|3326.42|3318.72|3334.2|3326.5|3335.82|3328.12|3326.37|3318.67|656
1648458300000|2022-03-28 09:05:00|3334.33|3326.63|3330.21|3322.51|3334.48|3326.78|3328.18|3320.48|785
1648458600000|2022-03-28 09:10:00|3330.29|3322.59|3330.98|3323.28|3332.14|3324.44|3327.7|3320|851
1648458900000|2022-03-28 09:15:00|3331.02|3323.32|3331.33|3323.63|3331.68|3323.98|3328.5|3320.8|507
1648459200000|2022-03-28 09:20:00|3331.18|3323.48|3335.51|3327.81|3335.51|3327.81|3329.35|3321.65|623
1648459500000|2022-03-28 09:25:00|3335.53|3327.83|3334.84|3327.14|3337.03|3329.33|3332.01|3324.31|719
1648459800000|2022-03-28 09:30:00|3334.77|3327.07|3334.87|3327.17|3338.9|3331.2|3334.3|3326.6|853
1648460100000|2022-03-28 09:35:00|3334.79|3327.09|3335.4|3327.7|3337.78|3330.08|3333.8|3326.1|726
1648460400000|2022-03-28 09:40:00|3335.67|3327.97|3337.46|3329.76|3337.79|3330.09|3334.54|3326.84|620
1648460700000|2022-03-28 09:45:00|3336.87|3329.17|3346.18|3338.48|3352.31|3344.61|3336.84|3329.14|776
1648461000000|2022-03-28 09:50:00|3345.73|3338.03|3339.82|3332.12|3350.1|3342.4|3336.72|3329.02|855
1648461300000|2022-03-28 09:55:00|3339.85|3332.15|3342.48|3334.78|3343.32|3335.62|3336.9|3329.2|628
1648461600000|2022-03-28 10:00:00|3342.41|3334.71|3350.78|3343.08|3351.38|3343.68|3339.85|3332.15|705
1648461900000|2022-03-28 10:05:00|3350.72|3343.02|3342.38|3334.68|3351.84|3344.14|3341.91|3334.21|753
1648462200000|2022-03-28 10:10:00|3342.41|3334.71|3345.6|3337.9|3346.02|3338.32|3339.48|3331.78|757
1648462500000|2022-03-28 10:15:00|3345.59|3337.89|3359.1|3351.4|3359.61|3351.91|3343.96|3336.26|800
1648462800000|2022-03-28 10:20:00|3359.08|3351.38|3353.65|3345.95|3359.08|3351.38|3352|3344.3|890
1648463100000|2022-03-28 10:25:00|3353.59|3345.89|3358.64|3350.94|3358.8|3351.1|3350.92|3343.22|666
1648463400000|2022-03-28 10:30:00|3358.67|3350.97|3350.06|3342.36|3360.53|3352.83|3349.67|3341.97|858
1648463700000|2022-03-28 10:35:00|3350|3342.3|3348.7|3341|3350|3342.3|3343.76|3336.06|958
1648464000000|2022-03-28 10:40:00|3349|3341.3|3348.85|3341.15|3349.85|3342.15|3344.12|3336.42|751
1648464300000|2022-03-28 10:45:00|3349.01|3341.31|3352.55|3344.85|3353.89|3346.19|3344.76|3337.06|774
1648464600000|2022-03-28 10:50:00|3352.54|3344.84|3351.27|3343.57|3352.58|3344.88|3348.46|3340.76|696
1648464900000|2022-03-28 10:55:00|3351.32|3343.62|3354.97|3347.27|3355.23|3347.53|3348.72|3341.02|632
1648465200000|2022-03-28 11:00:00|3354.96|3347.26|3349.96|3342.26|3360.6|3352.9|3347.13|3339.43|1010
1648465500000|2022-03-28 11:05:00|3349.99|3342.29|3346.63|3338.93|3350.6|3342.9|3344.66|3336.96|944
1648465800000|2022-03-28 11:10:00|3346.65|3338.95|3345.65|3337.95|3348.05|3340.35|3345.27|3337.57|757
1648466100000|2022-03-28 11:15:00|3345.62|3337.92|3351.41|3343.71|3352.13|3344.43|3345.58|3337.88|715
1648466400000|2022-03-28 11:20:00|3351.4|3343.7|3353.22|3345.52|3353.72|3346.02|3348.95|3341.25|773
1648466700000|2022-03-28 11:25:00|3353.24|3345.54|3354.68|3346.98|3354.68|3346.98|3351.48|3343.78|851
1648467000000|2022-03-28 11:30:00|3354.66|3346.96|3358.78|3351.08|3359.91|3352.21|3353.51|3345.81|836
1648467300000|2022-03-28 11:35:00|3358.83|3351.13|3356.31|3348.61|3358.91|3351.21|3354.25|3346.55|1014
1648467600000|2022-03-28 11:40:00|3355.93|3348.23|3350.62|3342.92|3356.52|3348.82|3349.59|3341.89|1013
1648467900000|2022-03-28 11:45:00|3350.58|3342.88|3351.27|3343.57|3351.85|3344.15|3347.23|3339.53|677
1648468200000|2022-03-28 11:50:00|3351.37|3343.67|3347.63|3339.93|3351.49|3343.79|3347.39|3339.69|725
1648468500000|2022-03-28 11:55:00|3347.41|3339.71|3350.54|3342.84|3351.48|3343.78|3347.12|3339.42|630
1648468800000|2022-03-28 12:00:00|3350.65|3342.95|3356.09|3348.39|3356.86|3349.16|3349.51|3341.81|888
1648469100000|2022-03-28 12:05:00|3356.04|3348.34|3352.52|3344.82|3359.05|3351.35|3351.68|3343.98|814
1648469400000|2022-03-28 12:10:00|3352.04|3344.34|3346.89|3339.19|3352.85|3345.15|3346.52|3338.82|698
1648469700000|2022-03-28 12:15:00|3346.9|3339.2|3339.9|3332.2|3348.13|3340.43|3339.89|3332.19|898
1648470000000|2022-03-28 12:20:00|3340|3332.3|3344.34|3336.64|3344.34|3336.64|3339.93|3332.23|939
1648470300000|2022-03-28 12:25:00|3344.4|3336.7|3348.76|3341.06|3349.76|3342.06|3344.31|3336.61|825
1648470600000|2022-03-28 12:30:00|3348.69|3340.99|3342.81|3335.11|3349.85|3342.15|3342.81|3335.11|835
1648470900000|2022-03-28 12:35:00|3342.78|3335.08|3340.14|3332.44|3343.35|3335.65|3338.23|3330.53|890
1648471200000|2022-03-28 12:40:00|3340.21|3332.51|3339.15|3331.45|3342.26|3334.56|3336.97|3329.27|900
1648471500000|2022-03-28 12:45:00|3339.16|3331.46|3338.06|3330.36|3341.94|3334.24|3335.33|3327.63|827
1648471800000|2022-03-28 12:50:00|3337.91|3330.21|3341.79|3334.09|3344.48|3336.78|3337.88|3330.18|849
1648472100000|2022-03-28 12:55:00|3341.8|3334.1|3342.89|3335.19|3343.59|3335.89|3341.52|3333.82|827
1648472400000|2022-03-28 13:00:00|3342.88|3335.18|3344.5|3336.8|3347.5|3339.8|3339.42|3331.72|748
1648472700000|2022-03-28 13:05:00|3344.49|3336.79|3351.09|3343.39|3351.73|3344.03|3343.39|3335.69|839
1648473000000|2022-03-28 13:10:00|3351.11|3343.41|3358.25|3350.55|3358.26|3350.56|3347.17|3339.47|937
1648473300000|2022-03-28 13:15:00|3358.26|3350.56|3357.14|3349.44|3361.02|3353.32|3355.25|3347.55|960
1648473600000|2022-03-28 13:20:00|3357.16|3349.46|3353.56|3345.86|3358.18|3350.48|3352.68|3344.98|955
1648473900000|2022-03-28 13:25:00|3353.55|3345.85|3366.42|3358.72|3369.28|3361.58|3352.87|3345.17|898
1648474200000|2022-03-28 13:30:00|3367.1|3359.4|3371.9|3364.2|3375.07|3367.37|3358.65|3350.95|1126
1648474500000|2022-03-28 13:35:00|3371.78|3364.08|3379.53|3371.83|3380.4|3372.7|3371.47|3363.77|1097
1648474800000|2022-03-28 13:40:00|3379.45|3371.75|3377.59|3369.89|3381.58|3373.88|3376.93|3369.23|1056
1648475100000|2022-03-28 13:45:00|3377.62|3369.92|3374.02|3366.32|3379.17|3371.47|3369.34|3361.64|1049
1648475400000|2022-03-28 13:50:00|3373.94|3366.24|3383.27|3375.57|3383.87|3376.17|3373.63|3365.93|1068
1648475700000|2022-03-28 13:55:00|3383.13|3375.43|3383.81|3376.11|3392.88|3385.18|3382.9|3375.2|1090
1648476000000|2022-03-28 14:00:00|3383.99|3376.29|3380.36|3372.66|3384.15|3376.45|3376.09|3368.39|1055
1648476300000|2022-03-28 14:05:00|3380.58|3372.88|3377.5|3369.8|3382.91|3375.21|3375.75|3368.05|1049
1648476600000|2022-03-28 14:10:00|3377.52|3369.82|3376.45|3368.75|3377.92|3370.22|3373.05|3365.35|1014
1648476900000|2022-03-28 14:15:00|3376.34|3368.64|3370.67|3362.97|3378.11|3370.41|3369.97|3362.27|960
1648477200000|2022-03-28 14:20:00|3370.68|3362.98|3368.43|3360.73|3371.83|3364.13|3361.96|3354.26|1021
1648477500000|2022-03-28 14:25:00|3368.42|3360.72|3378.57|3370.87|3379.08|3371.38|3366.09|3358.39|966
1648477800000|2022-03-28 14:30:00|3378.59|3370.89|3376.65|3368.95|3379.17|3371.47|3373.79|3366.09|1004
1648478100000|2022-03-28 14:35:00|3376.99|3369.29|3374.91|3367.21|3379.87|3372.17|3371.68|3363.98|1043
1648478400000|2022-03-28 14:40:00|3375.3|3367.6|3381.11|3373.41|3381.87|3374.17|3373.71|3366.01|942
1648478700000|2022-03-28 14:45:00|3381.35|3373.65|3390.12|3382.42|3392.07|3384.37|3381.12|3373.42|977
1648479000000|2022-03-28 14:50:00|3390.18|3382.48|3396.67|3388.97|3401.19|3393.49|3389.52|3381.82|1075
1648479300000|2022-03-28 14:55:00|3396.59|3388.89|3394.71|3387.01|3397.84|3390.14|3392.67|3384.97|1044
1648479600000|2022-03-28 15:00:00|3394.7|3387|3385.79|3378.09|3399.83|3392.13|3382.55|3374.85|1089
1648479900000|2022-03-28 15:05:00|3385.77|3378.07|3392.03|3384.33|3392.03|3384.33|3384.23|3376.53|1001
1648480200000|2022-03-28 15:10:00|3391.86|3384.16|3397.62|3389.92|3403.59|3395.89|3391.68|3383.98|1047
1648480500000|2022-03-28 15:15:00|3397.64|3389.94|3397.62|3389.92|3397.68|3389.98|3391.34|3383.64|950
1648480800000|2022-03-28 15:20:00|3397.64|3389.94|3401.82|3394.12|3403.81|3396.11|3396.23|3388.53|1050
1648481100000|2022-03-28 15:25:00|3401.85|3394.15|3390.47|3382.77|3404.54|3396.84|3387.73|3380.03|1119
1648481400000|2022-03-28 15:30:00|3391.1|3383.4|3377.21|3369.51|3391.73|3384.03|3377.16|3369.46|1010
1648481700000|2022-03-28 15:35:00|3377.17|3369.47|3376.15|3368.45|3379.94|3372.24|3373.76|3366.06|1047
1648482000000|2022-03-28 15:40:00|3376.65|3368.95|3380.9|3373.2|3382.3|3374.6|3376.2|3368.5|872
1648482300000|2022-03-28 15:45:00|3380.83|3373.13|3379.28|3371.58|3384.28|3376.58|3375.72|3368.02|990
1648482600000|2022-03-28 15:50:00|3379.74|3372.04|3372.3|3364.6|3382.83|3375.13|3372.3|3364.6|1043
1648482900000|2022-03-28 15:55:00|3371.91|3364.21|3362.07|3354.37|3371.91|3364.21|3361.8|3354.1|1018
1648483200000|2022-03-28 16:00:00|3362.26|3354.56|3365.68|3357.98|3371.93|3364.23|3361.95|3354.25|986
1648483500000|2022-03-28 16:05:00|3365.33|3357.63|3367.79|3360.09|3370.25|3362.55|3364.94|3357.24|988
1648483800000|2022-03-28 16:10:00|3367.81|3360.11|3366.31|3358.61|3367.85|3360.15|3363.18|3355.48|949
1648484100000|2022-03-28 16:15:00|3366.65|3358.95|3348.94|3341.24|3369.23|3361.53|3348.64|3340.94|1028
1648484400000|2022-03-28 16:20:00|3348.91|3341.21|3356.27|3348.57|3356.38|3348.68|3339.06|3331.36|1040
1648484700000|2022-03-28 16:25:00|3356.3|3348.6|3349.44|3341.74|3360.95|3353.25|3347.9|3340.2|1012
1648485000000|2022-03-28 16:30:00|3348.71|3341.01|3357.03|3349.33|3360.63|3352.93|3347.74|3340.04|1054
1648485300000|2022-03-28 16:35:00|3357.02|3349.32|3363.28|3355.58|3363.65|3355.95|3355.64|3347.94|886
1648485600000|2022-03-28 16:40:00|3363.27|3355.57|3365.06|3357.36|3366.83|3359.13|3359.21|3351.51|853
1648485900000|2022-03-28 16:45:00|3365.04|3357.34|3369.04|3361.34|3371.68|3363.98|3362.65|3354.95|503
1648486200000|2022-03-28 16:50:00|3369.12|3361.42|3372.8|3365.1|3376.15|3368.45|3368.89|3361.19|539
1648486500000|2022-03-28 16:55:00|3372.66|3364.96|3365.29|3357.59|3374.31|3366.61|3364.36|3356.66|533
1648486800000|2022-03-28 17:00:00|3365.3|3357.6|3361.75|3354.05|3366.24|3358.54|3356.88|3349.18|757
1648487100000|2022-03-28 17:05:00|3361.79|3354.09|3358.73|3351.03|3363.75|3356.05|3356.55|3348.85|852
1648487400000|2022-03-28 17:10:00|3358.43|3350.73|3354.63|3346.93|3363.22|3355.52|3353.56|3345.86|833
1648487700000|2022-03-28 17:15:00|3354.6|3346.9|3359.14|3351.44|3359.68|3351.98|3352.18|3344.48|770
1648488000000|2022-03-28 17:20:00|3359.15|3351.45|3364.41|3356.71|3366.21|3358.51|3358.54|3350.84|990
1648488300000|2022-03-28 17:25:00|3364.45|3356.75|3370.76|3363.06|3372.03|3364.33|3362.95|3355.25|624
1648488600000|2022-03-28 17:30:00|3370.9|3363.2|3375.63|3367.93|3377.72|3370.02|3368.2|3360.5|708
1648488900000|2022-03-28 17:35:00|3375.64|3367.94|3381.61|3373.91|3383.6|3375.9|3375.27|3367.57|697
1648489200000|2022-03-28 17:40:00|3381.62|3373.92|3381.49|3373.79|3386.82|3379.12|3378.38|3370.68|1020
1648489500000|2022-03-28 17:45:00|3382.64|3374.94|3386.5|3378.8|3387.33|3379.63|3380.94|3373.24|858
1648489800000|2022-03-28 17:50:00|3386.61|3378.91|3393.88|3386.18|3396.34|3388.64|3385.65|3377.95|722
1648490100000|2022-03-28 17:55:00|3393.9|3386.2|3392.4|3384.7|3394.96|3387.26|3387.59|3379.89|803
1648490400000|2022-03-28 18:00:00|3391.34|3383.64|3396.34|3388.64|3398.43|3390.73|3387.08|3379.38|854
1648490700000|2022-03-28 18:05:00|3396.31|3388.61|3394.09|3386.39|3397.47|3389.77|3392.45|3384.75|686
1648491000000|2022-03-28 18:10:00|3394.08|3386.38|3387.18|3379.48|3396.02|3388.32|3383.24|3375.54|724
1648491300000|2022-03-28 18:15:00|3387.15|3379.45|3384.57|3376.87|3388.49|3380.79|3382.93|3375.23|806
1648491600000|2022-03-28 18:20:00|3383.92|3376.22|3388.58|3380.88|3392.97|3385.27|3380.5|3372.8|836
1648491900000|2022-03-28 18:25:00|3387.09|3379.39|3398.25|3390.55|3402.35|3394.65|3385.98|3378.28|800
1648492200000|2022-03-28 18:30:00|3398.64|3390.94|3397.95|3390.25|3405.56|3397.86|3394.44|3386.74|654
1648492500000|2022-03-28 18:35:00|3397.69|3389.99|3403.18|3395.48|3403.8|3396.1|3396.53|3388.83|838
1648492800000|2022-03-28 18:40:00|3402.81|3395.11|3411.2|3403.5|3413.73|3406.03|3401.42|3393.72|812
1648493100000|2022-03-28 18:45:00|3411.38|3403.68|3425.7|3418|3427.81|3420.11|3410.83|3403.13|1090
1648493400000|2022-03-28 18:50:00|3425.27|3417.57|3416.32|3408.62|3426.19|3418.49|3415.33|3407.63|1060
1648493700000|2022-03-28 18:55:00|3416.27|3408.57|3420.94|3413.24|3421.85|3414.15|3413.04|3405.34|836
1648494000000|2022-03-28 19:00:00|3420.92|3413.22|3414.21|3406.51|3429.26|3421.56|3413.27|3405.57|921
1648494300000|2022-03-28 19:05:00|3414.03|3406.33|3417.96|3410.26|3419.63|3411.93|3412.42|3404.72|863
1648494600000|2022-03-28 19:10:00|3418.16|3410.46|3417.06|3409.36|3422.31|3414.61|3415.87|3408.17|873
1648494900000|2022-03-28 19:15:00|3417.24|3409.54|3417.58|3409.88|3421.16|3413.46|3413.94|3406.24|965
1648495200000|2022-03-28 19:20:00|3417.8|3410.1|3430.33|3422.63|3430.33|3422.63|3416.55|3408.85|852
1648495500000|2022-03-28 19:25:00|3429.91|3422.21|3429.34|3421.64|3432.98|3425.28|3426.23|3418.53|871
1648495800000|2022-03-28 19:30:00|3429.3|3421.6|3432.07|3424.37|3435.17|3427.47|3425.86|3418.16|901
1648496100000|2022-03-28 19:35:00|3432.03|3424.33|3424.3|3416.6|3433.44|3425.74|3424.24|3416.54|775
1648496400000|2022-03-28 19:40:00|3425.13|3417.43|3427.89|3420.19|3428.32|3420.62|3421.19|3413.49|794
1648496700000|2022-03-28 19:45:00|3427.95|3420.25|3423.3|3415.6|3428.49|3420.79|3421.85|3414.15|1034
1648497000000|2022-03-28 19:50:00|3422.97|3415.27|3416.65|3408.95|3422.97|3415.27|3406.42|3398.72|1069
1648497300000|2022-03-28 19:55:00|3417.1|3409.4|3415.44|3407.74|3421.72|3414.02|3412.39|3404.69|1008
1648497600000|2022-03-28 20:00:00|3415.34|3407.64|3411.32|3403.62|3417.82|3410.12|3409.74|3402.04|1023
1648497900000|2022-03-28 20:05:00|3411.31|3403.61|3407.68|3399.98|3412|3404.3|3404.83|3397.13|954
1648498200000|2022-03-28 20:10:00|3407.7|3400|3408.47|3400.77|3411.88|3404.18|3406.36|3398.66|873
1648498500000|2022-03-28 20:15:00|3409.05|3401.35|3407.76|3400.06|3412.73|3405.03|3405.85|3398.15|812
1648498800000|2022-03-28 20:20:00|3407.67|3399.97|3415.59|3407.89|3416.69|3408.99|3407.31|3399.61|673
1648499100000|2022-03-28 20:25:00|3415.63|3407.93|3413.7|3406|3417.78|3410.08|3412.69|3404.99|792
1648499400000|2022-03-28 20:30:00|3413.38|3405.68|3413.43|3405.73|3418.27|3410.57|3412.42|3404.72|719
1648499700000|2022-03-28 20:35:00|3413.4|3405.7|3417.42|3409.72|3419.22|3411.52|3411.86|3404.16|636
1648500000000|2022-03-28 20:40:00|3416.53|3408.83|3416.6|3408.9|3421.13|3413.43|3415.55|3407.85|666
1648500300000|2022-03-28 20:45:00|3416.59|3408.89|3419.34|3411.64|3422.68|3414.98|3415.74|3408.04|684
1648500600000|2022-03-28 20:50:00|3420|3412.3|3421.14|3413.44|3422.36|3414.66|3417.84|3410.14|715
1648500900000|2022-03-28 20:55:00|3421.11|3413.41|3420.53|3412.83|3421.67|3413.97|3418.19|3410.49|630
1648501200000|2022-03-28 21:00:00|3420.54|3412.84|3424.41|3416.71|3429.83|3422.13|3420.42|3412.72|841
1648501500000|2022-03-28 21:05:00|3424.34|3416.64|3423.98|3416.28|3425.79|3418.09|3423.92|3416.22|610
1648501800000|2022-03-28 21:10:00|3424.02|3416.32|3413.32|3405.62|3424.02|3416.32|3412.16|3404.46|838
1648502100000|2022-03-28 21:15:00|3413.13|3405.43|3407.42|3399.72|3414.82|3407.12|3406.31|3398.61|725
1648502400000|2022-03-28 21:20:00|3406.68|3398.98|3401.28|3393.58|3409.32|3401.62|3400.19|3392.49|739
1648502700000|2022-03-28 21:25:00|3401.14|3393.44|3397.48|3389.78|3402|3394.3|3396.7|3389|809
1648503000000|2022-03-28 21:30:00|3397.61|3389.91|3387.02|3379.32|3399.17|3391.47|3386.79|3379.09|840
1648503300000|2022-03-28 21:35:00|3387.04|3379.34|3371.82|3364.12|3387.05|3379.35|3368.99|3361.29|1020
1648503600000|2022-03-28 21:40:00|3371.85|3364.15|3386.58|3378.88|3390.21|3382.51|3371.4|3363.7|1054
1648503900000|2022-03-28 21:45:00|3386.54|3378.84|3373.35|3365.65|3388.13|3380.43|3367.91|3360.21|912
1648504200000|2022-03-28 21:50:00|3373.38|3365.68|3385.13|3377.43|3388.02|3380.32|3373.38|3365.68|1026
1648504500000|2022-03-28 21:55:00|3385.12|3377.42|3385.82|3378.12|3390.03|3382.33|3383.2|3375.5|945
1648504800000|2022-03-28 22:00:00|3385.26|3377.56|3372.63|3364.93|3385.9|3378.2|3367.96|3360.26|1076
1648505100000|2022-03-28 22:05:00|3372.56|3364.86|3382.65|3374.95|3385.31|3377.61|3372.21|3364.51|1066
1648505400000|2022-03-28 22:10:00|3382.26|3374.56|3380.97|3373.27|3384.3|3376.6|3379.71|3372.01|1003
1648505700000|2022-03-28 22:15:00|3380.96|3373.26|3388.41|3380.71|3388.93|3381.23|3379.91|3372.21|832
1648506000000|2022-03-28 22:20:00|3388.6|3380.9|3391.68|3383.98|3391.68|3383.98|3382.29|3374.59|929
1648506300000|2022-03-28 22:25:00|3391.67|3383.97|3390.24|3382.54|3392.77|3385.07|3387.6|3379.9|886
1648506600000|2022-03-28 22:30:00|3390.49|3382.79|3386.87|3379.17|3392.68|3384.98|3385.46|3377.76|829
1648506900000|2022-03-28 22:35:00|3387.43|3379.73|3390.72|3383.02|3392.43|3384.73|3385.46|3377.76|791
1648507200000|2022-03-28 22:40:00|3390.69|3382.99|3387.82|3380.12|3391.88|3384.18|3387.3|3379.6|836
1648507500000|2022-03-28 22:45:00|3387.81|3380.11|3377.6|3369.9|3389.73|3382.03|3376.15|3368.45|985
1648507800000|2022-03-28 22:50:00|3377.58|3369.88|3377.74|3370.04|3383.66|3375.96|3377.41|3369.71|901
1648508100000|2022-03-28 22:55:00|3377.73|3370.03|3376.09|3368.39|3381.73|3374.03|3373.47|3365.77|962
1648508400000|2022-03-28 23:00:00|3376.03|3368.33|3377.74|3370.04|3379.83|3372.13|3372.62|3364.92|1039
1648508700000|2022-03-28 23:05:00|3377.66|3369.96|3373.03|3365.33|3379.6|3371.9|3371.5|3363.8|996
1648509000000|2022-03-28 23:10:00|3373.04|3365.34|3367.28|3359.58|3374.63|3366.93|3363.12|3355.42|1026
1648509300000|2022-03-28 23:15:00|3367.4|3359.7|3347.87|3340.17|3370.38|3362.68|3346.71|3339.01|1040
1648509600000|2022-03-28 23:20:00|3347.43|3339.73|3342.83|3335.13|3352.91|3345.21|3341.87|3334.17|1113
1648509900000|2022-03-28 23:25:00|3342.28|3334.58|3353.41|3345.71|3356.99|3349.29|3341.59|3333.89|1063
1648510200000|2022-03-28 23:30:00|3353.39|3345.69|3358.49|3350.79|3359.76|3352.06|3346.84|3339.14|1017
1648510500000|2022-03-28 23:35:00|3358.78|3351.08|3360.14|3352.44|3360.84|3353.14|3354.99|3347.29|930
1648510800000|2022-03-28 23:40:00|3359.93|3352.23|3360.18|3352.48|3362.7|3355|3357.12|3349.42|798
1648511100000|2022-03-28 23:45:00|3361|3353.3|3350.36|3342.66|3361.16|3353.46|3349.7|3342|951
1648511400000|2022-03-28 23:50:00|3350.11|3342.41|3328.21|3320.51|3351.52|3343.82|3320.51|3312.81|1074
1648511700000|2022-03-28 23:55:00|3328.14|3320.44|3337.54|3329.84|3343.39|3335.69|3326.07|3318.37|1096
1648512000000|2022-03-29 00:00:00|3337.38|3329.68|3345.38|3337.68|3346.32|3338.62|3335|3327.3|1088
1648512300000|2022-03-29 00:05:00|3345.63|3337.93|3352.65|3344.95|3353.63|3345.93|3338.93|3331.23|1045
1648512600000|2022-03-29 00:10:00|3352.99|3345.29|3350.78|3343.08|3354.59|3346.89|3348.42|3340.72|951
1648512900000|2022-03-29 00:15:00|3350.11|3342.41|3350.74|3343.04|3361.26|3353.56|3348.69|3340.99|1009
1648513200000|2022-03-29 00:20:00|3350.65|3342.95|3359.64|3351.94|3359.66|3351.96|3347.82|3340.12|916
1648513500000|2022-03-29 00:25:00|3359.75|3352.05|3362.21|3354.51|3364.73|3357.03|3358.7|3351|902
1648513800000|2022-03-29 00:30:00|3362.14|3354.44|3361.41|3353.71|3366.84|3359.14|3361.41|3353.71|813
1648514100000|2022-03-29 00:35:00|3361.19|3353.49|3368.52|3360.82|3371.83|3364.13|3360.1|3352.4|902
1648514400000|2022-03-29 00:40:00|3368.53|3360.83|3371.39|3363.69|3371.97|3364.27|3365.32|3357.62|857
1648514700000|2022-03-29 00:45:00|3371.47|3363.77|3371.79|3364.09|3378.8|3371.1|3370.44|3362.74|919
1648515000000|2022-03-29 00:50:00|3371.58|3363.88|3366.78|3359.08|3371.62|3363.92|3366.03|3358.33|894
1648515300000|2022-03-29 00:55:00|3366.8|3359.1|3367.95|3360.25|3369.32|3361.62|3364.21|3356.51|894
1648515600000|2022-03-29 01:00:00|3367.91|3360.21|3363.55|3355.85|3373.27|3365.57|3362.63|3354.93|839
1648515900000|2022-03-29 01:05:00|3363.61|3355.91|3368.75|3361.05|3368.75|3361.05|3363.17|3355.47|772
1648516200000|2022-03-29 01:10:00|3368.86|3361.16|3373.71|3366.01|3374.06|3366.36|3367.56|3359.86|683
1648516500000|2022-03-29 01:15:00|3373.78|3366.08|3370.36|3362.66|3375.67|3367.97|3369.34|3361.64|596
1648516800000|2022-03-29 01:20:00|3370.35|3362.65|3369.5|3361.8|3371.15|3363.45|3367.2|3359.5|622
1648517100000|2022-03-29 01:25:00|3370.13|3362.43|3379.41|3371.71|3379.59|3371.89|3367.75|3360.05|590
1648517400000|2022-03-29 01:30:00|3379.45|3371.75|3380.82|3373.12|3381.28|3373.58|3375.32|3367.62|795
1648517700000|2022-03-29 01:35:00|3381.13|3373.43|3388.93|3381.23|3390.88|3383.18|3380.82|3373.12|853
1648518000000|2022-03-29 01:40:00|3388.91|3381.21|3384.83|3377.13|3391.25|3383.55|3384.55|3376.85|949
1648518300000|2022-03-29 01:45:00|3384.23|3376.53|3394.19|3386.49|3397.96|3390.26|3384.23|3376.53|1025
1648518600000|2022-03-29 01:50:00|3394.44|3386.74|3395.08|3387.38|3399.09|3391.39|3392.63|3384.93|946
1648518900000|2022-03-29 01:55:00|3395.15|3387.45|3394.28|3386.58|3397.04|3389.34|3392.71|3385.01|838
1648519200000|2022-03-29 02:00:00|3394.13|3386.43|3390.79|3383.09|3397.75|3390.05|3390.6|3382.9|962
1648519500000|2022-03-29 02:05:00|3390.82|3383.12|3390.52|3382.82|3395.65|3387.95|3389.1|3381.4|865
1648519800000|2022-03-29 02:10:00|3390.51|3382.81|3387.34|3379.64|3391.81|3384.11|3385.83|3378.13|891
1648520100000|2022-03-29 02:15:00|3387.31|3379.61|3399.85|3392.15|3400.6|3392.9|3387.31|3379.61|872
1648520400000|2022-03-29 02:20:00|3399.94|3392.24|3400.29|3392.59|3401.9|3394.2|3396.3|3388.6|887
1648520700000|2022-03-29 02:25:00|3400.28|3392.58|3402.2|3394.5|3405.93|3398.23|3399.49|3391.79|804
1648521000000|2022-03-29 02:30:00|3402.52|3394.82|3401|3393.3|3403.91|3396.21|3391.54|3383.84|837
1648521300000|2022-03-29 02:35:00|3401.34|3393.64|3395.37|3387.67|3401.34|3393.64|3393.88|3386.18|710
1648521600000|2022-03-29 02:40:00|3395.41|3387.71|3391.96|3384.26|3395.41|3387.71|3391.43|3383.73|562
1648521900000|2022-03-29 02:45:00|3391.93|3384.23|3384.61|3376.91|3392.44|3384.74|3384.29|3376.59|810
1648522200000|2022-03-29 02:50:00|3384.59|3376.89|3382|3374.3|3385.2|3377.5|3379.61|3371.91|820
1648522500000|2022-03-29 02:55:00|3382.02|3374.32|3379.04|3371.34|3384.75|3377.05|3378|3370.3|800
1648522800000|2022-03-29 03:00:00|3379.05|3371.35|3380.06|3372.36|3380.38|3372.68|3376.7|3369|799
1648523100000|2022-03-29 03:05:00|3380.3|3372.6|3380.14|3372.44|3385.77|3378.07|3379.83|3372.13|704
1648523400000|2022-03-29 03:10:00|3380.34|3372.64|3373.69|3365.99|3381.58|3373.88|3372.11|3364.41|860
1648523700000|2022-03-29 03:15:00|3373.41|3365.71|3373.97|3366.27|3374.98|3367.28|3372.11|3364.41|681
1648524000000|2022-03-29 03:20:00|3373.88|3366.18|3377.43|3369.73|3379.61|3371.91|3373.65|3365.95|617
1648524300000|2022-03-29 03:25:00|3377.21|3369.51|3380.9|3373.2|3382.94|3375.24|3376.59|3368.89|682
1648524600000|2022-03-29 03:30:00|3380.94|3373.24|3380.02|3372.32|3383.45|3375.75|3377.97|3370.27|620
1648524900000|2022-03-29 03:35:00|3380|3372.3|3377.49|3369.79|3381.82|3374.12|3376.47|3368.77|861
1648525200000|2022-03-29 03:40:00|3377.55|3369.85|3379.37|3371.67|3381.29|3373.59|3375.23|3367.53|641
1648525500000|2022-03-29 03:45:00|3379.28|3371.58|3372.29|3364.59|3381.39|3373.69|3372.14|3364.44|784
1648525800000|2022-03-29 03:50:00|3373|3365.3|3373.88|3366.18|3376.74|3369.04|3372.3|3364.6|713
1648526100000|2022-03-29 03:55:00|3373.77|3366.07|3375.62|3367.92|3376.69|3368.99|3372.02|3364.32|754
1648526400000|2022-03-29 04:00:00|3374.71|3367.01|3378.18|3370.48|3381.5|3373.8|3374.56|3366.86|552
1648526700000|2022-03-29 04:05:00|3378.44|3370.74|3376.35|3368.65|3380.38|3372.68|3375.16|3367.46|619
1648527000000|2022-03-29 04:10:00|3376.3|3368.6|3381.84|3374.14|3382.33|3374.63|3374.45|3366.75|619
1648527300000|2022-03-29 04:15:00|3381.48|3373.78|3393.02|3385.32|3393.81|3386.11|3380.22|3372.52|720
1648527600000|2022-03-29 04:20:00|3392.84|3385.14|3391.59|3383.89|3394.04|3386.34|3386.33|3378.63|953
1648527900000|2022-03-29 04:25:00|3391.64|3383.94|3394.07|3386.37|3398.26|3390.56|3390.63|3382.93|891
1648528200000|2022-03-29 04:30:00|3394.25|3386.55|3395.22|3387.52|3396.58|3388.88|3391.57|3383.87|848
1648528500000|2022-03-29 04:35:00|3394.38|3386.68|3396.89|3389.19|3398.26|3390.56|3393.59|3385.89|883
1648528800000|2022-03-29 04:40:00|3397.01|3389.31|3395.33|3387.63|3398.25|3390.55|3393.68|3385.98|696
1648529100000|2022-03-29 04:45:00|3395.34|3387.64|3393.53|3385.83|3396.02|3388.32|3391.87|3384.17|798
1648529400000|2022-03-29 04:50:00|3393.67|3385.97|3391.71|3384.01|3394.62|3386.92|3389.24|3381.54|906
1648529700000|2022-03-29 04:55:00|3391.84|3384.14|3394.47|3386.77|3395.95|3388.25|3390.47|3382.77|780
1648530000000|2022-03-29 05:00:00|3393.93|3386.23|3402.04|3394.34|3403.72|3396.02|3393.06|3385.36|891
1648530300000|2022-03-29 05:05:00|3402.01|3394.31|3398.77|3391.07|3404.59|3396.89|3396.52|3388.82|766
1648530600000|2022-03-29 05:10:00|3398.74|3391.04|3393.68|3385.98|3399.04|3391.34|3393.54|3385.84|815
1648530900000|2022-03-29 05:15:00|3393.69|3385.99|3394.35|3386.65|3399.4|3391.7|3393.26|3385.56|853
1648531200000|2022-03-29 05:20:00|3394.38|3386.68|3396.65|3388.95|3398.42|3390.72|3394.08|3386.38|694
1648531500000|2022-03-29 05:25:00|3396.58|3388.88|3400.35|3392.65|3402.5|3394.8|3396.47|3388.77|668
1648531800000|2022-03-29 05:30:00|3400.31|3392.61|3404.35|3396.65|3405.72|3398.02|3399.88|3392.18|842
1648532100000|2022-03-29 05:35:00|3404.07|3396.37|3402.56|3394.86|3405.71|3398.01|3401.57|3393.87|735
1648532400000|2022-03-29 05:40:00|3402.34|3394.64|3407.92|3400.22|3408.48|3400.78|3399.53|3391.83|801
1648532700000|2022-03-29 05:45:00|3407.94|3400.24|3412.22|3404.52|3418.16|3410.46|3407.16|3399.46|969
1648533000000|2022-03-29 05:50:00|3412.37|3404.67|3414.45|3406.75|3415.73|3408.03|3410.3|3402.6|771
1648533300000|2022-03-29 05:55:00|3414.5|3406.8|3410.94|3403.24|3415.83|3408.13|3410.04|3402.34|802
1648533600000|2022-03-29 06:00:00|3410.73|3403.03|3408.24|3400.54|3412.4|3404.7|3407.46|3399.76|840
1648533900000|2022-03-29 06:05:00|3408.05|3400.35|3411.63|3403.93|3412.6|3404.9|3407.57|3399.87|880
1648534200000|2022-03-29 06:10:00|3411.75|3404.05|3414.75|3407.05|3416.74|3409.04|3411.44|3403.74|823
1648534500000|2022-03-29 06:15:00|3415|3407.3|3418.06|3410.36|3424.17|3416.47|3412.18|3404.48|854
1648534800000|2022-03-29 06:20:00|3418|3410.3|3421.9|3414.2|3425.99|3418.29|3416.98|3409.28|866
1648535100000|2022-03-29 06:25:00|3421.44|3413.74|3424.03|3416.33|3428.81|3421.11|3421.26|3413.56|868
1648535400000|2022-03-29 06:30:00|3423.53|3415.83|3420.3|3412.6|3427.26|3419.56|3420.3|3412.6|850
1648535700000|2022-03-29 06:35:00|3419.83|3412.13|3416.76|3409.06|3420.86|3413.16|3416.11|3408.41|792
1648536000000|2022-03-29 06:40:00|3417.03|3409.33|3417.68|3409.98|3421.51|3413.81|3416.06|3408.36|875
1648536300000|2022-03-29 06:45:00|3418.95|3411.25|3417.18|3409.48|3422.52|3414.82|3414.23|3406.53|875
1648536600000|2022-03-29 06:50:00|3417.17|3409.47|3420.63|3412.93|3421.72|3414.02|3415.8|3408.1|760
1648536900000|2022-03-29 06:55:00|3420.58|3412.88|3420.54|3412.84|3422.83|3415.13|3418.04|3410.34|814
1648537200000|2022-03-29 07:00:00|3421.33|3413.63|3411.57|3403.87|3421.33|3413.63|3410.04|3402.34|901
1648537500000|2022-03-29 07:05:00|3411.68|3403.98|3405.31|3397.61|3412.27|3404.57|3404.19|3396.49|891
1648537800000|2022-03-29 07:10:00|3405.28|3397.58|3407.98|3400.28|3411.92|3404.22|3404.74|3397.04|949
1648538100000|2022-03-29 07:15:00|3407.97|3400.27|3408.56|3400.86|3411.27|3403.57|3404.12|3396.42|714
1648538400000|2022-03-29 07:20:00|3408.44|3400.74|3408.53|3400.83|3411.38|3403.68|3407.29|3399.59|834
1648538700000|2022-03-29 07:25:00|3408.24|3400.54|3413.36|3405.66|3414.22|3406.52|3407.96|3400.26|837
1648539000000|2022-03-29 07:30:00|3413.35|3405.65|3404.3|3396.6|3413.65|3405.95|3404.3|3396.6|858
1648539300000|2022-03-29 07:35:00|3404.29|3396.59|3404.08|3396.38|3407.32|3399.62|3400.3|3392.6|912
1648539600000|2022-03-29 07:40:00|3404.1|3396.4|3404.57|3396.87|3405.16|3397.46|3400.85|3393.15|876
1648539900000|2022-03-29 07:45:00|3405.28|3397.58|3399.06|3391.36|3405.28|3397.58|3397.07|3389.37|911
1648540200000|2022-03-29 07:50:00|3399.48|3391.78|3398.28|3390.58|3400.82|3393.12|3396.87|3389.17|750
1648540500000|2022-03-29 07:55:00|3398.38|3390.68|3392.3|3384.6|3398.78|3391.08|3391.51|3383.81|813
1648540800000|2022-03-29 08:00:00|3392.31|3384.61|3398.24|3390.54|3402.09|3394.39|3390.46|3382.76|992
1648541100000|2022-03-29 08:05:00|3398.27|3390.57|3407.61|3399.91|3407.7|3400|3395.58|3387.88|850
1648541400000|2022-03-29 08:10:00|3407.01|3399.31|3411.18|3403.48|3412.93|3405.23|3405.17|3397.47|881
1648541700000|2022-03-29 08:15:00|3411.34|3403.64|3410.08|3402.38|3416.53|3408.83|3409.71|3402.01|923
1648542000000|2022-03-29 08:20:00|3410.07|3402.37|3410.02|3402.32|3414.45|3406.75|3409.22|3401.52|899
1648542300000|2022-03-29 08:25:00|3410.05|3402.35|3411.27|3403.57|3412.31|3404.61|3409.7|3402|864
1648542600000|2022-03-29 08:30:00|3411.31|3403.61|3409.97|3402.27|3411.51|3403.81|3406.53|3398.83|830
1648542900000|2022-03-29 08:35:00|3408.9|3401.2|3415.12|3407.42|3416.24|3408.54|3407.67|3399.97|855
1648543200000|2022-03-29 08:40:00|3414.44|3406.74|3418.74|3411.04|3420.54|3412.84|3414.16|3406.46|936
1648543500000|2022-03-29 08:45:00|3418.77|3411.07|3421.53|3413.83|3424.79|3417.09|3415.29|3407.59|889
1648543800000|2022-03-29 08:50:00|3421.55|3413.85|3419.05|3411.35|3422.48|3414.78|3418.78|3411.08|864
1648544100000|2022-03-29 08:55:00|3419.38|3411.68|3417.33|3409.63|3419.52|3411.82|3414.31|3406.61|873
1648544400000|2022-03-29 09:00:00|3417.23|3409.53|3426.84|3419.14|3427.47|3419.77|3414.51|3406.81|860
1648544700000|2022-03-29 09:05:00|3426.86|3419.16|3430.44|3422.74|3434.09|3426.39|3425.18|3417.48|989
1648545000000|2022-03-29 09:10:00|3430.6|3422.9|3431.18|3423.48|3436.43|3428.73|3430.01|3422.31|921
1648545300000|2022-03-29 09:15:00|3431.39|3423.69|3447.56|3439.86|3448.48|3440.78|3430.04|3422.34|1046
1648545600000|2022-03-29 09:20:00|3447.43|3439.73|3439.22|3431.52|3447.43|3439.73|3438.42|3430.72|939
1648545900000|2022-03-29 09:25:00|3439.58|3431.88|3431.83|3424.13|3442.47|3434.77|3431.83|3424.13|877
1648546200000|2022-03-29 09:30:00|3432|3424.3|3437.53|3429.83|3437.53|3429.83|3428.49|3420.79|960
1648546500000|2022-03-29 09:35:00|3437.73|3430.03|3438.75|3431.05|3438.98|3431.28|3434.07|3426.37|873
1648546800000|2022-03-29 09:40:00|3438.76|3431.06|3438.78|3431.08|3441.71|3434.01|3436.19|3428.49|820
1648547100000|2022-03-29 09:45:00|3438.96|3431.26|3432.27|3424.57|3439.89|3432.19|3431.29|3423.59|889
1648547400000|2022-03-29 09:50:00|3432.26|3424.56|3432.2|3424.5|3433.49|3425.79|3428.29|3420.59|814
1648547700000|2022-03-29 09:55:00|3432.22|3424.52|3432.09|3424.39|3432.64|3424.94|3428.57|3420.87|805
1648548000000|2022-03-29 10:00:00|3432.2|3424.5|3436.32|3428.62|3437.07|3429.37|3426.63|3418.93|830
1648548300000|2022-03-29 10:05:00|3436.69|3428.99|3432.34|3424.64|3437.09|3429.39|3430.74|3423.04|716
1648548600000|2022-03-29 10:10:00|3432.67|3424.97|3429.2|3421.5|3433.44|3425.74|3427.48|3419.78|834
1648548900000|2022-03-29 10:15:00|3429.06|3421.36|3424.67|3416.97|3429.96|3422.26|3423.33|3415.63|867
1648549200000|2022-03-29 10:20:00|3424.72|3417.02|3423.95|3416.25|3426.84|3419.14|3419.91|3412.21|903
1648549500000|2022-03-29 10:25:00|3423.97|3416.27|3430.46|3422.76|3431.31|3423.61|3423.85|3416.15|860
1648549800000|2022-03-29 10:30:00|3430|3422.3|3428.73|3421.03|3430.59|3422.89|3426.15|3418.45|768
1648550100000|2022-03-29 10:35:00|3428.64|3420.94|3431.55|3423.85|3433.56|3425.86|3427.76|3420.06|735
1648550400000|2022-03-29 10:40:00|3431.6|3423.9|3433.56|3425.86|3434.46|3426.76|3431.19|3423.49|631
1648550700000|2022-03-29 10:45:00|3433.59|3425.89|3437.18|3429.48|3438.3|3430.6|3433.35|3425.65|812
1648551000000|2022-03-29 10:50:00|3438.07|3430.37|3440.52|3432.82|3442.37|3434.67|3436.7|3429|736
1648551300000|2022-03-29 10:55:00|3440.15|3432.45|3438.59|3430.89|3441.29|3433.59|3437.92|3430.22|707
1648551600000|2022-03-29 11:00:00|3438.6|3430.9|3446.07|3438.37|3447.78|3440.08|3435.54|3427.84|794
1648551900000|2022-03-29 11:05:00|3446.06|3438.36|3443.28|3435.58|3446.57|3438.87|3442.21|3434.51|864
1648552200000|2022-03-29 11:10:00|3443.34|3435.64|3453.37|3445.67|3454.61|3446.91|3442.97|3435.27|989
1648552500000|2022-03-29 11:15:00|3453.43|3445.73|3444.18|3436.48|3454.35|3446.65|3442.59|3434.89|943
1648552800000|2022-03-29 11:20:00|3444.27|3436.57|3441.2|3433.5|3444.81|3437.11|3439.06|3431.36|797
1648553100000|2022-03-29 11:25:00|3441.17|3433.47|3441.48|3433.78|3444.2|3436.5|3437.03|3429.33|876
1648553400000|2022-03-29 11:30:00|3441.57|3433.87|3434.92|3427.22|3441.66|3433.96|3431.21|3423.51|929
1648553700000|2022-03-29 11:35:00|3434.86|3427.16|3434.55|3426.85|3437.34|3429.64|3433.15|3425.45|757
1648554000000|2022-03-29 11:40:00|3434.52|3426.82|3455.79|3448.09|3458.57|3450.87|3432.21|3424.51|958
1648554300000|2022-03-29 11:45:00|3455.8|3448.1|3466.71|3459.01|3468.53|3460.83|3454.8|3447.1|1078
1648554600000|2022-03-29 11:50:00|3466.66|3458.96|3473.41|3465.71|3473.41|3465.71|3461.02|3453.32|1034
1648554900000|2022-03-29 11:55:00|3472.23|3464.53|3470.12|3462.42|3474.45|3466.75|3462.11|3454.41|1039
1648555200000|2022-03-29 12:00:00|3470.19|3462.49|3472|3464.3|3473.68|3465.98|3464.72|3457.02|1006
1648555500000|2022-03-29 12:05:00|3471.93|3464.23|3480.45|3472.75|3481.22|3473.52|3470.52|3462.82|992
1648555800000|2022-03-29 12:10:00|3480.24|3472.54|3480.66|3472.96|3485.83|3478.13|3477.8|3470.1|1028
1648556100000|2022-03-29 12:15:00|3480.73|3473.03|3477.07|3469.37|3481.91|3474.21|3473.5|3465.8|1016
1648556400000|2022-03-29 12:20:00|3477|3469.3|3477.93|3470.23|3487.03|3479.33|3476.35|3468.65|1026
1648556700000|2022-03-29 12:25:00|3478.04|3470.34|3471.45|3463.75|3481.39|3473.69|3471.13|3463.43|982
1648557000000|2022-03-29 12:30:00|3471.4|3463.7|3474.06|3466.36|3477.81|3470.11|3467.85|3460.15|879
1648557300000|2022-03-29 12:35:00|3474.1|3466.4|3474.8|3467.1|3477.61|3469.91|3469.42|3461.72|894
1648557600000|2022-03-29 12:40:00|3474.67|3466.97|3479.38|3471.68|3480.67|3472.97|3474.09|3466.39|933
1648557900000|2022-03-29 12:45:00|3480.26|3472.56|3474.87|3467.17|3482.63|3474.93|3473.4|3465.7|1048
1648558200000|2022-03-29 12:50:00|3474.72|3467.02|3470.42|3462.72|3476.08|3468.38|3469.38|3461.68|928
1648558500000|2022-03-29 12:55:00|3470.34|3462.64|3469.58|3461.88|3473|3465.3|3467.73|3460.03|919
1648558800000|2022-03-29 13:00:00|3469.57|3461.87|3469.12|3461.42|3470.05|3462.35|3460.6|3452.9|921
1648559100000|2022-03-29 13:05:00|3469.16|3461.46|3476.07|3468.37|3477.82|3470.12|3469|3461.3|934
1648559400000|2022-03-29 13:10:00|3476|3468.3|3473.19|3465.49|3476.43|3468.73|3471.53|3463.83|923
1648559700000|2022-03-29 13:15:00|3473.08|3465.38|3469.75|3462.05|3475.41|3467.71|3465.63|3457.93|999
1648560000000|2022-03-29 13:20:00|3469.77|3462.07|3459.81|3452.11|3470.92|3463.22|3458.98|3451.28|1008
1648560300000|2022-03-29 13:25:00|3458.91|3451.21|3461.94|3454.24|3464.85|3457.15|3456.21|3448.51|852
1648560600000|2022-03-29 13:30:00|3461.86|3454.16|3463.79|3456.09|3466.82|3459.12|3458.19|3450.49|767
1648560900000|2022-03-29 13:35:00|3463.53|3455.83|3458.41|3450.71|3465.41|3457.71|3456.89|3449.19|736
1648561200000|2022-03-29 13:40:00|3458.51|3450.81|3445.49|3437.79|3459.62|3451.92|3445.49|3437.79|753
1648561500000|2022-03-29 13:45:00|3445.86|3438.16|3432.18|3424.48|3449.69|3441.99|3431.75|3424.05|793
1648561800000|2022-03-29 13:50:00|3431.97|3424.27|3439.29|3431.59|3439.76|3432.06|3430.12|3422.42|760
1648562100000|2022-03-29 13:55:00|3439.45|3431.75|3448.6|3440.9|3449.03|3441.33|3438.72|3431.02|752
1648562400000|2022-03-29 14:00:00|3449.57|3441.87|3441.69|3433.99|3453.33|3445.63|3441.51|3433.81|751
1648562700000|2022-03-29 14:05:00|3441.8|3434.1|3445.86|3438.16|3449.01|3441.31|3439.62|3431.92|751
1648563000000|2022-03-29 14:10:00|3446.21|3438.51|3439.74|3432.04|3451.05|3443.35|3436.81|3429.11|779
1648563300000|2022-03-29 14:15:00|3439.59|3431.89|3445.15|3437.45|3446.98|3439.28|3436.98|3429.28|735
1648563600000|2022-03-29 14:20:00|3445.14|3437.44|3448.22|3440.52|3449.02|3441.32|3444.68|3436.98|708
1648563900000|2022-03-29 14:25:00|3448.18|3440.48|3452.41|3444.71|3454.77|3447.07|3445.99|3438.29|718
1648564200000|2022-03-29 14:30:00|3452.49|3444.79|3456.4|3448.7|3457.63|3449.93|3450.64|3442.94|808
1648564500000|2022-03-29 14:35:00|3456.37|3448.67|3455.34|3447.64|3461.4|3453.7|3454.14|3446.44|997
1648564800000|2022-03-29 14:40:00|3455.22|3447.52|3455.15|3447.45|3457.79|3450.09|3453.34|3445.64|905
1648565100000|2022-03-29 14:45:00|3454.71|3447.01|3457.68|3449.98|3458.68|3450.98|3454.11|3446.41|874
1648565400000|2022-03-29 14:50:00|3457.77|3450.07|3457.17|3449.47|3459.88|3452.18|3455.45|3447.75|845
1648565700000|2022-03-29 14:55:00|3457|3449.3|3453.07|3445.37|3458.4|3450.7|3452.1|3444.4|831
1648566000000|2022-03-29 15:00:00|3453.11|3445.41|3450.12|3442.42|3454.23|3446.53|3444.56|3436.86|874
1648566300000|2022-03-29 15:05:00|3450.11|3442.41|3451.4|3443.7|3451.51|3443.81|3443.39|3435.69|896
1648566600000|2022-03-29 15:10:00|3451.11|3443.41|3456.79|3449.09|3458.24|3450.54|3451.11|3443.41|852
1648566900000|2022-03-29 15:15:00|3456.95|3449.25|3457.92|3450.22|3458.46|3450.76|3454.07|3446.37|798
1648567200000|2022-03-29 15:20:00|3457.85|3450.15|3452.14|3444.44|3457.88|3450.18|3451.38|3443.68|983
1648567500000|2022-03-29 15:25:00|3452.13|3444.43|3453.15|3445.45|3454.68|3446.98|3448.49|3440.79|1013
1648567800000|2022-03-29 15:30:00|3453.16|3445.46|3454.5|3446.8|3456.89|3449.19|3451.89|3444.19|890
1648568100000|2022-03-29 15:35:00|3454.48|3446.78|3439.06|3431.36|3454.56|3446.86|3438.42|3430.72|1045
1648568400000|2022-03-29 15:40:00|3439.07|3431.37|3428.36|3420.66|3440.2|3432.5|3427.65|3419.95|1027
1648568700000|2022-03-29 15:45:00|3428.44|3420.74|3405.67|3397.97|3431.73|3424.03|3403.34|3395.64|1108
1648569000000|2022-03-29 15:50:00|3405.78|3398.08|3416.59|3408.89|3416.59|3408.89|3400.46|3392.76|1057
1648569300000|2022-03-29 15:55:00|3415.16|3407.46|3407.96|3400.26|3417.25|3409.55|3405.75|3398.05|995
1648569600000|2022-03-29 16:00:00|3408.19|3400.49|3399.44|3391.74|3412.44|3404.74|3394.32|3386.62|1077
1648569900000|2022-03-29 16:05:00|3399.5|3391.8|3390.09|3382.39|3405.43|3397.73|3389.74|3382.04|1077
1648570200000|2022-03-29 16:10:00|3390.06|3382.36|3375.76|3368.06|3391.56|3383.86|3375.09|3367.39|985
1648570500000|2022-03-29 16:15:00|3375.6|3367.9|3396.16|3388.46|3396.6|3388.9|3374.03|3366.33|1053
1648570800000|2022-03-29 16:20:00|3396.18|3388.48|3400.16|3392.46|3407.4|3399.7|3396.04|3388.34|1067
1648571100000|2022-03-29 16:25:00|3400.19|3392.49|3403.31|3395.61|3403.69|3395.99|3397.37|3389.67|994
1648571400000|2022-03-29 16:30:00|3403.26|3395.56|3391.15|3383.45|3403.51|3395.81|3391.13|3383.43|1022
1648571700000|2022-03-29 16:35:00|3391.17|3383.47|3418.75|3411.05|3424.23|3416.53|3390.82|3383.12|1067
1648572000000|2022-03-29 16:40:00|3418.93|3411.23|3426.88|3419.18|3427.69|3419.99|3418.57|3410.87|1033
1648572300000|2022-03-29 16:45:00|3426.93|3419.23|3423.2|3415.5|3429.52|3421.82|3422.88|3415.18|1035
1648572600000|2022-03-29 16:50:00|3423.6|3415.9|3423.2|3415.5|3428.11|3420.41|3422.39|3414.69|997
1648572900000|2022-03-29 16:55:00|3423.28|3415.58|3426.96|3419.26|3429.8|3422.1|3422.47|3414.77|897
1648573200000|2022-03-29 17:00:00|3426.94|3419.24|3415.84|3408.14|3427.43|3419.73|3413.04|3405.34|1008
1648573500000|2022-03-29 17:05:00|3415.86|3408.16|3410.15|3402.45|3418.12|3410.42|3410.02|3402.32|977
1648573800000|2022-03-29 17:10:00|3410.14|3402.44|3411.13|3403.43|3415.01|3407.31|3409.5|3401.8|985
1648574100000|2022-03-29 17:15:00|3411.14|3403.44|3398.57|3390.87|3413.94|3406.24|3398|3390.3|987
1648574400000|2022-03-29 17:20:00|3398.65|3390.95|3392.51|3384.81|3398.84|3391.14|3391.67|3383.97|1085
1648574700000|2022-03-29 17:25:00|3392.61|3384.91|3388.94|3381.24|3397.4|3389.7|3388.85|3381.15|989
1648575000000|2022-03-29 17:30:00|3388.86|3381.16|3400.16|3392.46|3404.49|3396.79|3386.28|3378.58|1072
1648575300000|2022-03-29 17:35:00|3400.15|3392.45|3395.89|3388.19|3400.87|3393.17|3393.91|3386.21|1031
1648575600000|2022-03-29 17:40:00|3395.92|3388.22|3399.99|3392.29|3402.31|3394.61|3392.92|3385.22|964
1648575900000|2022-03-29 17:45:00|3400|3392.3|3400.17|3392.47|3402.09|3394.39|3394.51|3386.81|1030
1648576200000|2022-03-29 17:50:00|3400.14|3392.44|3406.86|3399.16|3408.54|3400.84|3397.89|3390.19|930
1648576500000|2022-03-29 17:55:00|3406.76|3399.06|3407.76|3400.06|3407.92|3400.22|3401.8|3394.1|917
1648576800000|2022-03-29 18:00:00|3407.78|3400.08|3414.71|3407.01|3415.26|3407.56|3402.17|3394.47|976
1648577100000|2022-03-29 18:05:00|3414.66|3406.96|3415.96|3408.26|3416.13|3408.43|3410.31|3402.61|909
1648577400000|2022-03-29 18:10:00|3416.01|3408.31|3412.55|3404.85|3416.24|3408.54|3411.1|3403.4|862
1648577700000|2022-03-29 18:15:00|3412.45|3404.75|3411.86|3404.16|3414.22|3406.52|3408.84|3401.14|869
1648578000000|2022-03-29 18:20:00|3411.85|3404.15|3413.59|3405.89|3413.64|3405.94|3407.15|3399.45|907
1648578300000|2022-03-29 18:25:00|3413.58|3405.88|3417.45|3409.75|3417.45|3409.75|3410.63|3402.93|836
1648578600000|2022-03-29 18:30:00|3417.47|3409.77|3405.62|3397.92|3417.47|3409.77|3403.81|3396.11|1008
1648578900000|2022-03-29 18:35:00|3405.65|3397.95|3407.69|3399.99|3412.52|3404.82|3405.52|3397.82|874
1648579200000|2022-03-29 18:40:00|3407.74|3400.04|3411.83|3404.13|3413.56|3405.86|3401.67|3393.97|964
1648579500000|2022-03-29 18:45:00|3411.82|3404.12|3413.28|3405.58|3417.66|3409.96|3410.05|3402.35|831
1648579800000|2022-03-29 18:50:00|3413.21|3405.51|3419.64|3411.94|3420.48|3412.78|3412.53|3404.83|875
1648580100000|2022-03-29 18:55:00|3419.81|3412.11|3419.63|3411.93|3420.64|3412.94|3418.29|3410.59|619
1648580400000|2022-03-29 19:00:00|3419.61|3411.91|3424.08|3416.38|3424.48|3416.78|3417.44|3409.74|839
1648580700000|2022-03-29 19:05:00|3424.07|3416.37|3434.23|3426.53|3434.56|3426.86|3423.44|3415.74|846
1648581000000|2022-03-29 19:10:00|3434.28|3426.58|3437.5|3429.8|3438.83|3431.13|3429.86|3422.16|995
1648581300000|2022-03-29 19:15:00|3437.52|3429.82|3444.74|3437.04|3444.9|3437.2|3436.69|3428.99|922
1648581600000|2022-03-29 19:20:00|3444.72|3437.02|3439.55|3431.85|3448.18|3440.48|3439.14|3431.44|992
1648581900000|2022-03-29 19:25:00|3439.56|3431.86|3443.7|3436|3446.22|3438.52|3439.37|3431.67|868
1648582200000|2022-03-29 19:30:00|3443.56|3435.86|3445.95|3438.25|3448.02|3440.32|3442.5|3434.8|905
1648582500000|2022-03-29 19:35:00|3445.96|3438.26|3439.57|3431.87|3447.57|3439.87|3438.06|3430.36|762
1648582800000|2022-03-29 19:40:00|3439.58|3431.88|3440.54|3432.84|3442.58|3434.88|3437.93|3430.23|833
1648583100000|2022-03-29 19:45:00|3440.57|3432.87|3438.43|3430.73|3444.33|3436.63|3437|3429.3|877
1648583400000|2022-03-29 19:50:00|3438.38|3430.68|3433.52|3425.82|3439.34|3431.64|3428.3|3420.6|990
1648583700000|2022-03-29 19:55:00|3433.46|3425.76|3433.42|3425.72|3435.19|3427.49|3430.14|3422.44|817
1648584000000|2022-03-29 20:00:00|3433.15|3425.45|3428.36|3420.66|3433.82|3426.12|3424.27|3416.57|904
1648584300000|2022-03-29 20:05:00|3428.28|3420.58|3429.45|3421.75|3429.62|3421.92|3424.62|3416.92|702
1648584600000|2022-03-29 20:10:00|3429.31|3421.61|3426.54|3418.84|3429.44|3421.74|3426.53|3418.83|717
1648584900000|2022-03-29 20:15:00|3426.55|3418.85|3423.94|3416.24|3428.44|3420.74|3422.85|3415.15|795
1648585200000|2022-03-29 20:20:00|3423.95|3416.25|3427.98|3420.28|3432.81|3425.11|3423.62|3415.92|713
1648585500000|2022-03-29 20:25:00|3428.03|3420.33|3427.51|3419.81|3432.18|3424.48|3427.16|3419.46|597
1648585800000|2022-03-29 20:30:00|3427.5|3419.8|3423.96|3416.26|3428.36|3420.66|3422.13|3414.43|682
1648586100000|2022-03-29 20:35:00|3423.95|3416.25|3420.6|3412.9|3423.98|3416.28|3419.92|3412.22|757
1648586400000|2022-03-29 20:40:00|3420.57|3412.87|3421.49|3413.79|3423.46|3415.76|3420.13|3412.43|759
1648586700000|2022-03-29 20:45:00|3421.5|3413.8|3416.41|3408.71|3423.98|3416.28|3416.41|3408.71|853
1648587000000|2022-03-29 20:50:00|3416.65|3408.95|3397.48|3389.78|3416.65|3408.95|3397.16|3389.46|987
1648587300000|2022-03-29 20:55:00|3397.47|3389.77|3402.32|3394.62|3402.37|3394.67|3390.4|3382.7|965
1648587600000|2022-03-29 21:00:00|3402.33|3394.63|3405.05|3397.35|3405.52|3397.82|3394.86|3387.16|882
1648587900000|2022-03-29 21:05:00|3405.09|3397.39|3390.7|3383|3405.09|3397.39|3390.58|3382.88|817
1648588200000|2022-03-29 21:10:00|3391|3383.3|3395.94|3388.24|3396.64|3388.94|3386.56|3378.86|903
1648588500000|2022-03-29 21:15:00|3396.26|3388.56|3400.35|3392.65|3402.74|3395.04|3394.54|3386.84|601
1648588800000|2022-03-29 21:20:00|3400.36|3392.66|3403.54|3395.84|3406.99|3399.29|3400.25|3392.55|739
1648589100000|2022-03-29 21:25:00|3403.57|3395.87|3403.73|3396.03|3405.47|3397.77|3403.08|3395.38|720
1648589400000|2022-03-29 21:30:00|3403.72|3396.02|3403.64|3395.94|3404.08|3396.38|3398.93|3391.23|755
1648589700000|2022-03-29 21:35:00|3403.61|3395.91|3394.69|3386.99|3403.93|3396.23|3394.54|3386.84|882
1648590000000|2022-03-29 21:40:00|3394.7|3387|3381.35|3373.65|3394.78|3387.08|3375.41|3367.71|1040
1648590300000|2022-03-29 21:45:00|3381.12|3373.42|3371.68|3363.98|3388.75|3381.05|3369.19|3361.49|1080
1648590600000|2022-03-29 21:50:00|3371.66|3363.96|3378.73|3371.03|3379.56|3371.86|3370.03|3362.33|1012
1648590900000|2022-03-29 21:55:00|3378.8|3371.1|3380.28|3372.58|3386.32|3378.62|3375.36|3367.66|1017
1648591200000|2022-03-29 22:00:00|3380.36|3372.66|3386.76|3379.06|3386.98|3379.28|3372.1|3364.4|1104
1648591500000|2022-03-29 22:05:00|3386.79|3379.09|3378.23|3370.53|3386.86|3379.16|3376.03|3368.33|1084
1648591800000|2022-03-29 22:10:00|3378.08|3370.38|3377.83|3370.13|3379.2|3371.5|3372.22|3364.52|1029
1648592100000|2022-03-29 22:15:00|3377.84|3370.14|3372.99|3365.29|3387.22|3379.52|3372.57|3364.87|1031
1648592400000|2022-03-29 22:20:00|3372.88|3365.18|3371.46|3363.76|3376.42|3368.72|3367.18|3359.48|1063
1648592700000|2022-03-29 22:25:00|3371.43|3363.73|3373.84|3366.14|3374.58|3366.88|3364.65|3356.95|1033
1648593000000|2022-03-29 22:30:00|3373.75|3366.05|3354.16|3346.46|3378.86|3371.16|3350.01|3342.31|1048
1648593300000|2022-03-29 22:35:00|3354.36|3346.66|3380.73|3373.03|3381.29|3373.59|3354.36|3346.66|1109
1648593600000|2022-03-29 22:40:00|3380.64|3372.94|3377.78|3370.08|3387.42|3379.72|3375.71|3368.01|1090
1648593900000|2022-03-29 22:45:00|3377.76|3370.06|3391.36|3383.66|3392.06|3384.36|3377.66|3369.96|1024
1648594200000|2022-03-29 22:50:00|3391.45|3383.75|3392.45|3384.75|3395.35|3387.65|3388|3380.3|886
1648594500000|2022-03-29 22:55:00|3392.56|3384.86|3391.81|3384.11|3396.77|3389.07|3387.45|3379.75|920
1648594800000|2022-03-29 23:00:00|3391.49|3383.79|3392.39|3384.69|3394.54|3386.84|3388.29|3380.59|934
1648595100000|2022-03-29 23:05:00|3392.38|3384.68|3385.11|3377.41|3392.38|3384.68|3380.97|3373.27|998
1648595400000|2022-03-29 23:10:00|3385.15|3377.45|3387.61|3379.91|3388.93|3381.23|3384.45|3376.75|861
1648595700000|2022-03-29 23:15:00|3387.58|3379.88|3396.53|3388.83|3398.07|3390.37|3386.99|3379.29|884
1648596000000|2022-03-29 23:20:00|3396.57|3388.87|3401.18|3393.48|3402.16|3394.46|3395.73|3388.03|753
1648596300000|2022-03-29 23:25:00|3401.19|3393.49|3399.57|3391.87|3403.47|3395.77|3398.59|3390.89|823
1648596600000|2022-03-29 23:30:00|3400.02|3392.32|3401.7|3394|3404.36|3396.66|3397.83|3390.13|782
1648596900000|2022-03-29 23:35:00|3401.71|3394.01|3398.58|3390.88|3401.95|3394.25|3397.04|3389.34|859
1648597200000|2022-03-29 23:40:00|3398.57|3390.87|3401.75|3394.05|3405.5|3397.8|3398.23|3390.53|946
1648597500000|2022-03-29 23:45:00|3401.82|3394.12|3408.12|3400.42|3408.38|3400.68|3400.32|3392.62|903
1648597800000|2022-03-29 23:50:00|3407.93|3400.23|3409.05|3401.35|3411.89|3404.19|3405.95|3398.25|914
1648598100000|2022-03-29 23:55:00|3408.65|3400.95|3406.05|3398.35|3409.61|3401.91|3405.39|3397.69|886
1648598400000|2022-03-30 00:00:00|3405.37|3397.67|3395.66|3387.96|3406.12|3398.42|3395.16|3387.46|1018
1648598700000|2022-03-30 00:05:00|3395.7|3388|3397.99|3390.29|3398.53|3390.83|3390.24|3382.54|979
1648599000000|2022-03-30 00:10:00|3398|3390.3|3396.97|3389.27|3400.24|3392.54|3388.44|3380.74|949
1648599300000|2022-03-30 00:15:00|3396.66|3388.96|3393.7|3386|3399.92|3392.22|3389.24|3381.54|953
1648599600000|2022-03-30 00:20:00|3393.74|3386.04|3386.4|3378.7|3393.81|3386.11|3385.75|3378.05|889
1648599900000|2022-03-30 00:25:00|3386.41|3378.71|3382.34|3374.64|3387.61|3379.91|3382.34|3374.64|743
1648600200000|2022-03-30 00:30:00|3382.47|3374.77|3371.16|3363.46|3383.42|3375.72|3368.76|3361.06|901
1648600500000|2022-03-30 00:35:00|3371.17|3363.47|3369.3|3361.6|3374.51|3366.81|3365.28|3357.58|1032
1648600800000|2022-03-30 00:40:00|3369.28|3361.58|3372.21|3364.51|3372.54|3364.84|3369.1|3361.4|893
1648601100000|2022-03-30 00:45:00|3372.2|3364.5|3363.23|3355.53|3372.21|3364.51|3361.87|3354.17|980
1648601400000|2022-03-30 00:50:00|3363.24|3355.54|3374.2|3366.5|3379.63|3371.93|3360.72|3353.02|997
1648601700000|2022-03-30 00:55:00|3374.18|3366.48|3377.33|3369.63|3378.21|3370.51|3369.78|3362.08|956
1648602000000|2022-03-30 01:00:00|3377.31|3369.61|3371.03|3363.33|3378.02|3370.32|3365.26|3357.56|1011
1648602300000|2022-03-30 01:05:00|3371.84|3364.14|3376.67|3368.97|3378.25|3370.55|3371.16|3363.46|977
1648602600000|2022-03-30 01:10:00|3377.63|3369.93|3379.19|3371.49|3380.97|3373.27|3374.43|3366.73|902
1648602900000|2022-03-30 01:15:00|3379.18|3371.48|3377.83|3370.13|3382.6|3374.9|3376.25|3368.55|908
1648603200000|2022-03-30 01:20:00|3377.86|3370.16|3370.29|3362.59|3377.86|3370.16|3369.71|3362.01|979
1648603500000|2022-03-30 01:25:00|3370.3|3362.6|3367.86|3360.16|3374.58|3366.88|3367.56|3359.86|957
1648603800000|2022-03-30 01:30:00|3367.9|3360.2|3364.81|3357.11|3371.94|3364.24|3364.46|3356.76|995
1648604100000|2022-03-30 01:35:00|3364.86|3357.16|3360.62|3352.92|3371.43|3363.73|3359.95|3352.25|1010
1648604400000|2022-03-30 01:40:00|3360.63|3352.93|3354.45|3346.75|3361.47|3353.77|3337.73|3330.03|1082
1648604700000|2022-03-30 01:45:00|3354.67|3346.97|3357.1|3349.4|3361.58|3353.88|3343.29|3335.59|1135
1648605000000|2022-03-30 01:50:00|3357.11|3349.41|3347.44|3339.74|3358.27|3350.57|3346.59|3338.89|1106
1648605300000|2022-03-30 01:55:00|3347.43|3339.73|3351.88|3344.18|3354.64|3346.94|3347.37|3339.67|1079
1648605600000|2022-03-30 02:00:00|3351.97|3344.27|3352.75|3345.05|3357.52|3349.82|3346.69|3338.99|1037
1648605900000|2022-03-30 02:05:00|3352.99|3345.29|3362.07|3354.37|3362.51|3354.81|3351.34|3343.64|1000
1648606200000|2022-03-30 02:10:00|3362.02|3354.32|3367.93|3360.23|3368.78|3361.08|3360.44|3352.74|871
1648606500000|2022-03-30 02:15:00|3368.05|3360.35|3369.26|3361.56|3369.57|3361.87|3362.75|3355.05|972
1648606800000|2022-03-30 02:20:00|3368.67|3360.97|3368.53|3360.83|3370.78|3363.08|3366.34|3358.64|822
1648607100000|2022-03-30 02:25:00|3368.36|3360.66|3370.77|3363.07|3371.94|3364.24|3367.19|3359.49|846
1648607400000|2022-03-30 02:30:00|3370.48|3362.78|3372.35|3364.65|3372.41|3364.71|3368.32|3360.62|790
1648607700000|2022-03-30 02:35:00|3372.29|3364.59|3376.38|3368.68|3377.12|3369.42|3371.38|3363.68|716
1648608000000|2022-03-30 02:40:00|3376.39|3368.69|3376.72|3369.02|3380.85|3373.15|3373.75|3366.05|853
1648608300000|2022-03-30 02:45:00|3376.67|3368.97|3379.79|3372.09|3381.02|3373.32|3374.64|3366.94|777
1648608600000|2022-03-30 02:50:00|3379.82|3372.12|3379.47|3371.77|3381.05|3373.35|3377.64|3369.94|767
1648608900000|2022-03-30 02:55:00|3379.53|3371.83|3374.58|3366.88|3379.84|3372.14|3374.58|3366.88|776
1648609200000|2022-03-30 03:00:00|3374.42|3366.72|3385.73|3378.03|3385.82|3378.12|3373.8|3366.1|741
1648609500000|2022-03-30 03:05:00|3385.74|3378.04|3387.61|3379.91|3387.61|3379.91|3383.49|3375.79|699
1648609800000|2022-03-30 03:10:00|3387.38|3379.68|3386.95|3379.25|3391.02|3383.32|3385.98|3378.28|762
1648610100000|2022-03-30 03:15:00|3386.88|3379.18|3383.75|3376.05|3388.59|3380.89|3383.43|3375.73|624
1648610400000|2022-03-30 03:20:00|3383.73|3376.03|3387.06|3379.36|3387.66|3379.96|3383.49|3375.79|632
1648610700000|2022-03-30 03:25:00|3387.05|3379.35|3389.92|3382.22|3392.46|3384.76|3386.7|3379|785
1648611000000|2022-03-30 03:30:00|3389.95|3382.25|3386.17|3378.47|3391.95|3384.25|3386.17|3378.47|755
1648611300000|2022-03-30 03:35:00|3386.21|3378.51|3386.36|3378.66|3389.8|3382.1|3385.94|3378.24|679
1648611600000|2022-03-30 03:40:00|3385.8|3378.1|3380.84|3373.14|3387.4|3379.7|3379.93|3372.23|733
1648611900000|2022-03-30 03:45:00|3381.56|3373.86|3381.81|3374.11|3382.87|3375.17|3378.01|3370.31|709
1648612200000|2022-03-30 03:50:00|3381.83|3374.13|3389.21|3381.51|3389.21|3381.51|3381.58|3373.88|767
1648612500000|2022-03-30 03:55:00|3388.59|3380.89|3388.44|3380.74|3389.69|3381.99|3386.68|3378.98|837
1648612800000|2022-03-30 04:00:00|3388.38|3380.68|3385.67|3377.97|3388.88|3381.18|3382.4|3374.7|768
1648613100000|2022-03-30 04:05:00|3385.65|3377.95|3392.66|3384.96|3396.12|3388.42|3385.65|3377.95|876
1648613400000|2022-03-30 04:10:00|3392.68|3384.98|3391.52|3383.82|3395.02|3387.32|3390.7|3383|784
1648613700000|2022-03-30 04:15:00|3391.53|3383.83|3389.34|3381.64|3391.65|3383.95|3388.88|3381.18|721
1648614000000|2022-03-30 04:20:00|3389.35|3381.65|3383.49|3375.79|3389.71|3382.01|3382.81|3375.11|609
1648614300000|2022-03-30 04:25:00|3383.57|3375.87|3383.27|3375.57|3384.97|3377.27|3379.53|3371.83|819
1648614600000|2022-03-30 04:30:00|3383.28|3375.58|3375.05|3367.35|3384.18|3376.48|3374.8|3367.1|829
1648614900000|2022-03-30 04:35:00|3375.04|3367.34|3373.7|3366|3376.54|3368.84|3371.9|3364.2|737
1648615200000|2022-03-30 04:40:00|3373.69|3365.99|3367.23|3359.53|3374.31|3366.61|3366.75|3359.05|828
1648615500000|2022-03-30 04:45:00|3367.24|3359.54|3371.16|3363.46|3372.72|3365.02|3367.23|3359.53|858
1648615800000|2022-03-30 04:50:00|3371.64|3363.94|3375.26|3367.56|3376.46|3368.76|3371.16|3363.46|631
1648616100000|2022-03-30 04:55:00|3375.27|3367.57|3376.53|3368.83|3377.01|3369.31|3374.4|3366.7|630
1648616400000|2022-03-30 05:00:00|3376.54|3368.84|3375.55|3367.85|3377.41|3369.71|3373.02|3365.32|606
1648616700000|2022-03-30 05:05:00|3375.53|3367.83|3386.67|3378.97|3386.88|3379.18|3375.53|3367.83|688
1648617000000|2022-03-30 05:10:00|3386.68|3378.98|3386.58|3378.88|3387.65|3379.95|3382.26|3374.56|800
1648617300000|2022-03-30 05:15:00|3386.4|3378.7|3384.82|3377.12|3387.26|3379.56|3383.67|3375.97|701
1648617600000|2022-03-30 05:20:00|3384.88|3377.18|3390.6|3382.9|3391.91|3384.21|3384.36|3376.66|694
1648617900000|2022-03-30 05:25:00|3390.47|3382.77|3402.74|3395.04|3403.5|3395.8|3390.32|3382.62|690
1648618200000|2022-03-30 05:30:00|3402.15|3394.45|3402.68|3394.98|3405.18|3397.48|3401.91|3394.21|933
1648618500000|2022-03-30 05:35:00|3402.57|3394.87|3401.48|3393.78|3403.1|3395.4|3396.82|3389.12|976
1648618800000|2022-03-30 05:40:00|3401.28|3393.58|3397.48|3389.78|3401.62|3393.92|3394.56|3386.86|875
1648619100000|2022-03-30 05:45:00|3397.35|3389.65|3396.95|3389.25|3398.05|3390.35|3395.04|3387.34|664
1648619400000|2022-03-30 05:50:00|3396.8|3389.1|3401.78|3394.08|3404.31|3396.61|3395.31|3387.61|651
1648619700000|2022-03-30 05:55:00|3401.76|3394.06|3409.99|3402.29|3413.17|3405.47|3401.76|3394.06|899
1648620000000|2022-03-30 06:00:00|3410.03|3402.33|3415.51|3407.81|3416.4|3408.7|3405.56|3397.86|825
1648620300000|2022-03-30 06:05:00|3415.4|3407.7|3418.07|3410.37|3422.51|3414.81|3413.24|3405.54|905
1648620600000|2022-03-30 06:10:00|3418.1|3410.4|3416.23|3408.53|3418.86|3411.16|3415.2|3407.5|688
1648620900000|2022-03-30 06:15:00|3416.22|3408.52|3411.22|3403.52|3416.24|3408.54|3411.02|3403.32|800
1648621200000|2022-03-30 06:20:00|3411.2|3403.5|3417.98|3410.28|3418.02|3410.32|3410.47|3402.77|683
1648621500000|2022-03-30 06:25:00|3417.5|3409.8|3416.75|3409.05|3417.98|3410.28|3413.54|3405.84|696
1648621800000|2022-03-30 06:30:00|3416.57|3408.87|3410.36|3402.66|3416.89|3409.19|3408.97|3401.27|712
1648622100000|2022-03-30 06:35:00|3410.34|3402.64|3405.01|3397.31|3410.6|3402.9|3400.68|3392.98|783
1648622400000|2022-03-30 06:40:00|3404.98|3397.28|3402.15|3394.45|3405.1|3397.4|3398.26|3390.56|767
1648622700000|2022-03-30 06:45:00|3402.19|3394.49|3398.44|3390.74|3402.29|3394.59|3397.32|3389.62|666
1648623000000|2022-03-30 06:50:00|3398.53|3390.83|3410.53|3402.83|3410.79|3403.09|3398.5|3390.8|649
1648623300000|2022-03-30 06:55:00|3410.54|3402.84|3409.64|3401.94|3411.23|3403.53|3405.67|3397.97|813
1648623600000|2022-03-30 07:00:00|3409.48|3401.78|3402.85|3395.15|3412.01|3404.31|3399.25|3391.55|829
1648623900000|2022-03-30 07:05:00|3402.8|3395.1|3410.72|3403.02|3410.72|3403.02|3402.73|3395.03|808
1648624200000|2022-03-30 07:10:00|3410.84|3403.14|3411.51|3403.81|3414.53|3406.83|3410.43|3402.73|802
1648624500000|2022-03-30 07:15:00|3411.48|3403.78|3405.8|3398.1|3414.33|3406.63|3405.58|3397.88|829
1648624800000|2022-03-30 07:20:00|3405.82|3398.12|3412.91|3405.21|3413.71|3406.01|3404.58|3396.88|773
1648625100000|2022-03-30 07:25:00|3412.88|3405.18|3414.43|3406.73|3414.58|3406.88|3411.82|3404.12|773
1648625400000|2022-03-30 07:30:00|3414.34|3406.64|3418.63|3410.93|3418.7|3411|3413.68|3405.98|788
1648625700000|2022-03-30 07:35:00|3417.82|3410.12|3413.62|3405.92|3420.49|3412.79|3413.62|3405.92|853
1648626000000|2022-03-30 07:40:00|3413.69|3405.99|3412.08|3404.38|3416.77|3409.07|3409.93|3402.23|890
1648626300000|2022-03-30 07:45:00|3412.14|3404.44|3417.05|3409.35|3417.48|3409.78|3411.16|3403.46|836
1648626600000|2022-03-30 07:50:00|3416.99|3409.29|3418.83|3411.13|3419.88|3412.18|3416.39|3408.69|770
1648626900000|2022-03-30 07:55:00|3418.84|3411.14|3413.36|3405.66|3420.25|3412.55|3412.29|3404.59|733
1648627200000|2022-03-30 08:00:00|3413.14|3405.44|3404.55|3396.85|3414.95|3407.25|3402.14|3394.44|950
1648627500000|2022-03-30 08:05:00|3404.65|3396.95|3395.01|3387.31|3404.76|3397.06|3391.64|3383.94|1016
1648627800000|2022-03-30 08:10:00|3395.06|3387.36|3397.69|3389.99|3397.78|3390.08|3390.99|3383.29|823
1648628100000|2022-03-30 08:15:00|3397.78|3390.08|3405.88|3398.18|3407.51|3399.81|3397.64|3389.94|887
1648628400000|2022-03-30 08:20:00|3405.94|3398.24|3406.65|3398.95|3412.17|3404.47|3405.27|3397.57|940
1648628700000|2022-03-30 08:25:00|3406.58|3398.88|3407.13|3399.43|3409.36|3401.66|3401.82|3394.12|992
1648629000000|2022-03-30 08:30:00|3407.17|3399.47|3407.78|3400.08|3408.33|3400.63|3400.41|3392.71|915
1648629300000|2022-03-30 08:35:00|3407.8|3400.1|3413.37|3405.67|3414.45|3406.75|3407.23|3399.53|903
1648629600000|2022-03-30 08:40:00|3413.17|3405.47|3412.57|3404.87|3413.9|3406.2|3408.63|3400.93|895
1648629900000|2022-03-30 08:45:00|3412.63|3404.93|3407.59|3399.89|3415.23|3407.53|3407.44|3399.74|879
1648630200000|2022-03-30 08:50:00|3407.6|3399.9|3404.92|3397.22|3408.49|3400.79|3403.39|3395.69|859
1648630500000|2022-03-30 08:55:00|3404.88|3397.18|3407.59|3399.89|3409.34|3401.64|3403.41|3395.71|909
1648630800000|2022-03-30 09:00:00|3407.53|3399.83|3405|3397.3|3409.46|3401.76|3403.85|3396.15|888
1648631100000|2022-03-30 09:05:00|3404.96|3397.26|3401.1|3393.4|3404.96|3397.26|3400.59|3392.89|848
1648631400000|2022-03-30 09:10:00|3401.11|3393.41|3399.12|3391.42|3401.39|3393.69|3398.63|3390.93|818
1648631700000|2022-03-30 09:15:00|3399.13|3391.43|3395.74|3388.04|3400.96|3393.26|3394.52|3386.82|810
1648632000000|2022-03-30 09:20:00|3395.65|3387.95|3402.1|3394.4|3407.42|3399.72|3395.47|3387.77|918
1648632300000|2022-03-30 09:25:00|3402.11|3394.41|3399.67|3391.97|3403.26|3395.56|3397.56|3389.86|793
1648632600000|2022-03-30 09:30:00|3399.83|3392.13|3397.77|3390.07|3404.45|3396.75|3393.51|3385.81|943
1648632900000|2022-03-30 09:35:00|3397.81|3390.11|3393.87|3386.17|3397.88|3390.18|3392.14|3384.44|975
1648633200000|2022-03-30 09:40:00|3393.9|3386.2|3392.18|3384.48|3395.39|3387.69|3389.07|3381.37|892
1648633500000|2022-03-30 09:45:00|3392.23|3384.53|3392.27|3384.57|3395.18|3387.48|3389.89|3382.19|932
1648633800000|2022-03-30 09:50:00|3392.28|3384.58|3388.67|3380.97|3399.19|3391.49|3388.44|3380.74|875
1648634100000|2022-03-30 09:55:00|3388.68|3380.98|3392.8|3385.1|3393.47|3385.77|3386.32|3378.62|953
1648634400000|2022-03-30 10:00:00|3392.61|3384.91|3398.91|3391.21|3400.13|3392.43|3385.53|3377.83|920
1648634700000|2022-03-30 10:05:00|3398.78|3391.08|3393.91|3386.21|3399.96|3392.26|3393.48|3385.78|951
1648635000000|2022-03-30 10:10:00|3393.9|3386.2|3394.51|3386.81|3397|3389.3|3390.12|3382.42|965
1648635300000|2022-03-30 10:15:00|3394.5|3386.8|3397.53|3389.83|3398.5|3390.8|3392.88|3385.18|850
1648635600000|2022-03-30 10:20:00|3397.52|3389.82|3400.25|3392.55|3400.32|3392.62|3394.28|3386.58|857
1648635900000|2022-03-30 10:25:00|3400.23|3392.53|3399.49|3391.79|3401.52|3393.82|3396.91|3389.21|877
1648636200000|2022-03-30 10:30:00|3399.54|3391.84|3399.92|3392.22|3400.18|3392.48|3393.92|3386.22|904
1648636500000|2022-03-30 10:35:00|3400.03|3392.33|3404.44|3396.74|3404.44|3396.74|3399.33|3391.63|826
1648636800000|2022-03-30 10:40:00|3404.42|3396.72|3403.56|3395.86|3406.81|3399.11|3402.46|3394.76|865
1648637100000|2022-03-30 10:45:00|3403.47|3395.77|3406.53|3398.83|3406.89|3399.19|3402.16|3394.46|789
1648637400000|2022-03-30 10:50:00|3406.63|3398.93|3408.32|3400.62|3408.68|3400.98|3404.03|3396.33|791
1648637700000|2022-03-30 10:55:00|3408.29|3400.59|3402.66|3394.96|3408.47|3400.77|3400.2|3392.5|877
1648638000000|2022-03-30 11:00:00|3402.53|3394.83|3405.97|3398.27|3405.97|3398.27|3398.15|3390.45|843
1648638300000|2022-03-30 11:05:00|3405.83|3398.13|3405.9|3398.2|3408.66|3400.96|3405.24|3397.54|840
1648638600000|2022-03-30 11:10:00|3405.97|3398.27|3396.14|3388.44|3407.67|3399.97|3393.73|3386.03|939
1648638900000|2022-03-30 11:15:00|3396.09|3388.39|3407.89|3400.19|3413.39|3405.69|3389.7|3382|1088
1648639200000|2022-03-30 11:20:00|3407.88|3400.18|3414.32|3406.62|3415.85|3408.15|3407.83|3400.13|1079
1648639500000|2022-03-30 11:25:00|3414.18|3406.48|3416.81|3409.11|3418.41|3410.71|3413.64|3405.94|912
1648639800000|2022-03-30 11:30:00|3416.85|3409.15|3419.56|3411.86|3423.24|3415.54|3416.59|3408.89|803
1648640100000|2022-03-30 11:35:00|3419.63|3411.93|3412.33|3404.63|3421.62|3413.92|3412.33|3404.63|962
1648640400000|2022-03-30 11:40:00|3412.54|3404.84|3411.75|3404.05|3414.94|3407.24|3411.19|3403.49|954
1648640700000|2022-03-30 11:45:00|3411.85|3404.15|3411.3|3403.6|3412.77|3405.07|3406.97|3399.27|944
1648641000000|2022-03-30 11:50:00|3411.42|3403.72|3415.28|3407.58|3418.08|3410.38|3409.27|3401.57|968
1648641300000|2022-03-30 11:55:00|3415.37|3407.67|3412.81|3405.11|3415.57|3407.87|3411.85|3404.15|854
1648641600000|2022-03-30 12:00:00|3412.83|3405.13|3405.81|3398.11|3414.22|3406.52|3404.02|3396.32|862
1648641900000|2022-03-30 12:05:00|3405.75|3398.05|3400.4|3392.7|3406.23|3398.53|3400.31|3392.61|938
1648642200000|2022-03-30 12:10:00|3400.36|3392.66|3394.86|3387.16|3400.36|3392.66|3393.42|3385.72|1001
1648642500000|2022-03-30 12:15:00|3394.85|3387.15|3397.71|3390.01|3399.97|3392.27|3394.8|3387.1|1017
1648642800000|2022-03-30 12:20:00|3397.75|3390.05|3400.95|3393.25|3400.98|3393.28|3396.08|3388.38|856
1648643100000|2022-03-30 12:25:00|3400.8|3393.1|3395.78|3388.08|3403.56|3395.86|3395.44|3387.74|1026
1648643400000|2022-03-30 12:30:00|3395.77|3388.07|3402.1|3394.4|3404.63|3396.93|3395.76|3388.06|1082
1648643700000|2022-03-30 12:35:00|3402.13|3394.43|3406.31|3398.61|3407.56|3399.86|3401.65|3393.95|820
1648644000000|2022-03-30 12:40:00|3406.3|3398.6|3404.73|3397.03|3407.62|3399.92|3404.68|3396.98|949
1648644300000|2022-03-30 12:45:00|3404.74|3397.04|3404.33|3396.63|3407.46|3399.76|3400.74|3393.04|928
1648644600000|2022-03-30 12:50:00|3404.35|3396.65|3410.9|3403.2|3412.01|3404.31|3403.97|3396.27|994
1648644900000|2022-03-30 12:55:00|3410.89|3403.19|3404.86|3397.16|3411.03|3403.33|3404.56|3396.86|831
1648645200000|2022-03-30 13:00:00|3404.87|3397.17|3401.93|3394.23|3406.32|3398.62|3401.28|3393.58|852
1648645500000|2022-03-30 13:05:00|3401.95|3394.25|3398.47|3390.77|3402.39|3394.69|3398.46|3390.76|891
1648645800000|2022-03-30 13:10:00|3398.46|3390.76|3391.74|3384.04|3400.71|3393.01|3387.19|3379.49|964
1648646100000|2022-03-30 13:15:00|3391.77|3384.07|3386.09|3378.39|3391.81|3384.11|3384.77|3377.07|971
1648646400000|2022-03-30 13:20:00|3386.2|3378.5|3386.68|3378.98|3390.41|3382.71|3384.88|3377.18|957
1648646700000|2022-03-30 13:25:00|3386.83|3379.13|3395.14|3387.44|3395.75|3388.05|3386.55|3378.85|828
1648647000000|2022-03-30 13:30:00|3395.13|3387.43|3391.91|3384.21|3397.18|3389.48|3390.43|3382.73|1007
1648647300000|2022-03-30 13:35:00|3392.08|3384.38|3373.91|3366.21|3392.59|3384.89|3366.24|3358.54|1129
1648647600000|2022-03-30 13:40:00|3373.92|3366.22|3378.98|3371.28|3380.7|3373|3372.11|3364.41|959
1648647900000|2022-03-30 13:45:00|3378.91|3371.21|3385.25|3377.55|3385.66|3377.96|3372.12|3364.42|1044
1648648200000|2022-03-30 13:50:00|3385.36|3377.66|3375.15|3367.45|3387.24|3379.54|3371.78|3364.08|1051
1648648500000|2022-03-30 13:55:00|3375.28|3367.58|3374.3|3366.6|3377.3|3369.6|3371.47|3363.77|1051
1648648800000|2022-03-30 14:00:00|3374.23|3366.53|3367.67|3359.97|3374.6|3366.9|3360.17|3352.47|1099
1648649100000|2022-03-30 14:05:00|3367.55|3359.85|3361.09|3353.39|3370.02|3362.32|3358.4|3350.7|1033
1648649400000|2022-03-30 14:10:00|3361.1|3353.4|3373.57|3365.87|3376.33|3368.63|3361.1|3353.4|1077
1648649700000|2022-03-30 14:15:00|3373.56|3365.86|3376.51|3368.81|3376.9|3369.2|3370.98|3363.28|1032
1648650000000|2022-03-30 14:20:00|3376.6|3368.9|3375.45|3367.75|3378.88|3371.18|3375.02|3367.32|1030
1648650300000|2022-03-30 14:25:00|3375.41|3367.71|3373.58|3365.88|3378.04|3370.34|3373.25|3365.55|1011
1648650600000|2022-03-30 14:30:00|3373.55|3365.85|3371.87|3364.17|3375.47|3367.77|3367.63|3359.93|1005
1648650900000|2022-03-30 14:35:00|3371.83|3364.13|3379.06|3371.36|3379.27|3371.57|3370.12|3362.42|980
1648651200000|2022-03-30 14:40:00|3379.04|3371.34|3381.63|3373.93|3382.33|3374.63|3375.07|3367.37|995
1648651500000|2022-03-30 14:45:00|3381.73|3374.03|3386.54|3378.84|3387.52|3379.82|3380.68|3372.98|868
1648651800000|2022-03-30 14:50:00|3387.03|3379.33|3386.65|3378.95|3389.63|3381.93|3384.98|3377.28|890
1648652100000|2022-03-30 14:55:00|3386.64|3378.94|3378.77|3371.07|3387.13|3379.43|3377.51|3369.81|919
1648652400000|2022-03-30 15:00:00|3378.73|3371.03|3371.82|3364.12|3380.81|3373.11|3369.46|3361.76|1052
1648652700000|2022-03-30 15:05:00|3371.83|3364.13|3365.95|3358.25|3372.79|3365.09|3365.28|3357.58|980
1648653000000|2022-03-30 15:10:00|3366.02|3358.32|3367.6|3359.9|3368.71|3361.01|3364.07|3356.37|969
1648653300000|2022-03-30 15:15:00|3367.7|3360|3371.09|3363.39|3372.2|3364.5|3367.05|3359.35|816
1648653600000|2022-03-30 15:20:00|3371.01|3363.31|3373.46|3365.76|3373.65|3365.95|3368.28|3360.58|856
1648653900000|2022-03-30 15:25:00|3373.44|3365.74|3359.24|3351.54|3373.44|3365.74|3353.74|3346.04|1071
1648654200000|2022-03-30 15:30:00|3359.31|3351.61|3366.99|3359.29|3367.41|3359.71|3354.89|3347.19|1028
1648654500000|2022-03-30 15:35:00|3367.15|3359.45|3376.94|3369.24|3376.94|3369.24|3366.82|3359.12|997
1648654800000|2022-03-30 15:40:00|3376.45|3368.75|3374.53|3366.83|3377.1|3369.4|3372.38|3364.68|943
1648655100000|2022-03-30 15:45:00|3374.44|3366.74|3380.28|3372.58|3380.43|3372.73|3371.94|3364.24|972
1648655400000|2022-03-30 15:50:00|3380.37|3372.67|3385.62|3377.92|3385.77|3378.07|3378.73|3371.03|974
1648655700000|2022-03-30 15:55:00|3385.52|3377.82|3386.95|3379.25|3388.8|3381.1|3383.76|3376.06|906
1648656000000|2022-03-30 16:00:00|3386.63|3378.93|3387.12|3379.42|3390.45|3382.75|3382.34|3374.64|973
1648656300000|2022-03-30 16:05:00|3387.14|3379.44|3382.04|3374.34|3387.14|3379.44|3379.54|3371.84|1033
1648656600000|2022-03-30 16:10:00|3382.07|3374.37|3386.54|3378.84|3387.18|3379.48|3378.73|3371.03|951
1648656900000|2022-03-30 16:15:00|3386.52|3378.82|3394.76|3387.06|3395.37|3387.67|3386.49|3378.79|923
1648657200000|2022-03-30 16:20:00|3394.83|3387.13|3397.3|3389.6|3401.8|3394.1|3394.83|3387.13|935
1648657500000|2022-03-30 16:25:00|3397.35|3389.65|3395.76|3388.06|3399.01|3391.31|3393.3|3385.6|932
1648657800000|2022-03-30 16:30:00|3395.87|3388.17|3392.43|3384.73|3397.89|3390.19|3387.89|3380.19|993
1648658100000|2022-03-30 16:35:00|3392.22|3384.52|3401.23|3393.53|3401.78|3394.08|3391.9|3384.2|946
1648658400000|2022-03-30 16:40:00|3401.22|3393.52|3405.51|3397.81|3405.76|3398.06|3401.13|3393.43|936
1648658700000|2022-03-30 16:45:00|3405.58|3397.88|3407.59|3399.89|3409.38|3401.68|3403.58|3395.88|1002
1648659000000|2022-03-30 16:50:00|3407.6|3399.9|3403.19|3395.49|3407.65|3399.95|3402.08|3394.38|870
1648659300000|2022-03-30 16:55:00|3403.18|3395.48|3400.14|3392.44|3403.38|3395.68|3399.69|3391.99|983
1648659600000|2022-03-30 17:00:00|3399.94|3392.24|3404.69|3396.99|3405.81|3398.11|3398.46|3390.76|946
1648659900000|2022-03-30 17:05:00|3404.78|3397.08|3406.31|3398.61|3407.71|3400.01|3403.57|3395.87|846
1648660200000|2022-03-30 17:10:00|3406.82|3399.12|3408.78|3401.08|3409.52|3401.82|3404.35|3396.65|830
1648660500000|2022-03-30 17:15:00|3409.52|3401.82|3400.31|3392.61|3409.56|3401.86|3398.91|3391.21|1005
1648660800000|2022-03-30 17:20:00|3400.61|3392.91|3399.4|3391.7|3400.61|3392.91|3395.16|3387.46|972
1648661100000|2022-03-30 17:25:00|3399.44|3391.74|3395.08|3387.38|3400.43|3392.73|3394.84|3387.14|963
1648661400000|2022-03-30 17:30:00|3394.96|3387.26|3398.11|3390.41|3399.18|3391.48|3393.7|3386|992
1648661700000|2022-03-30 17:35:00|3397.82|3390.12|3408.39|3400.69|3408.53|3400.83|3397.38|3389.68|985
1648662000000|2022-03-30 17:40:00|3408.45|3400.75|3426.69|3418.99|3426.69|3418.99|3406.89|3399.19|1062
1648662300000|2022-03-30 17:45:00|3426.71|3419.01|3431.33|3423.63|3431.52|3423.82|3418.98|3411.28|1031
1648662600000|2022-03-30 17:50:00|3431.36|3423.66|3434.27|3426.57|3436.65|3428.95|3430.77|3423.07|1048
1648662900000|2022-03-30 17:55:00|3434.21|3426.51|3441.86|3434.16|3444.12|3436.42|3433.15|3425.45|1005
1648663200000|2022-03-30 18:00:00|3441.8|3434.1|3450.02|3442.32|3452.25|3444.55|3437.98|3430.28|1030
1648663500000|2022-03-30 18:05:00|3450.01|3442.31|3445.76|3438.06|3450.33|3442.63|3445.61|3437.91|863
1648663800000|2022-03-30 18:10:00|3445.69|3437.99|3442.47|3434.77|3445.79|3438.09|3439.31|3431.61|976
1648664100000|2022-03-30 18:15:00|3442.38|3434.68|3434.96|3427.26|3442.5|3434.8|3423.75|3416.05|993
1648664400000|2022-03-30 18:20:00|3434.01|3426.31|3428.51|3420.81|3436.08|3428.38|3425.47|3417.77|1004
1648664700000|2022-03-30 18:25:00|3428.48|3420.78|3425.43|3417.73|3429.72|3422.02|3425.26|3417.56|958
1648665000000|2022-03-30 18:30:00|3425.64|3417.94|3425.93|3418.23|3432.12|3424.42|3425.3|3417.6|980
1648665300000|2022-03-30 18:35:00|3425.92|3418.22|3421.58|3413.88|3429.36|3421.66|3421.47|3413.77|986
1648665600000|2022-03-30 18:40:00|3421.44|3413.74|3414.89|3407.19|3422.44|3414.74|3414.88|3407.18|954
1648665900000|2022-03-30 18:45:00|3414.94|3407.24|3412.6|3404.9|3415.32|3407.62|3410.76|3403.06|896
1648666200000|2022-03-30 18:50:00|3412.64|3404.94|3413.99|3406.29|3415.45|3407.75|3412.12|3404.42|837
1648666500000|2022-03-30 18:55:00|3413.91|3406.21|3401.45|3393.75|3417.04|3409.34|3399.66|3391.96|975
1648666800000|2022-03-30 19:00:00|3401.43|3393.73|3386.61|3378.91|3401.72|3394.02|3381.34|3373.64|1074
1648667100000|2022-03-30 19:05:00|3386.56|3378.86|3391.49|3383.79|3392.34|3384.64|3384.43|3376.73|1008
1648667400000|2022-03-30 19:10:00|3391.75|3384.05|3398.92|3391.22|3400.62|3392.92|3390.02|3382.32|996
1648667700000|2022-03-30 19:15:00|3399.02|3391.32|3392.27|3384.57|3400.26|3392.56|3387.76|3380.06|937
1648668000000|2022-03-30 19:20:00|3392.29|3384.59|3388.26|3380.56|3392.33|3384.63|3381.46|3373.76|1047
1648668300000|2022-03-30 19:25:00|3388.23|3380.53|3391.24|3383.54|3391.39|3383.69|3384.21|3376.51|951
1648668600000|2022-03-30 19:30:00|3391.05|3383.35|3389.67|3381.97|3396.81|3389.11|3387.25|3379.55|974
1648668900000|2022-03-30 19:35:00|3388.67|3380.97|3385.53|3377.83|3393.41|3385.71|3385.53|3377.83|970
1648669200000|2022-03-30 19:40:00|3385.68|3377.98|3389.5|3381.8|3392.2|3384.5|3384.46|3376.76|943
1648669500000|2022-03-30 19:45:00|3389.51|3381.81|3388.67|3380.97|3393.01|3385.31|3386.43|3378.73|986
1648669800000|2022-03-30 19:50:00|3388.25|3380.55|3392.74|3385.04|3393.48|3385.78|3377.87|3370.17|1060
1648670100000|2022-03-30 19:55:00|3392.66|3384.96|3399.26|3391.56|3400.11|3392.41|3392.66|3384.96|1094
1648670400000|2022-03-30 20:00:00|3399.35|3391.65|3400.88|3393.18|3407.47|3399.77|3395.21|3387.51|994
1648670700000|2022-03-30 20:05:00|3400.98|3393.28|3398.35|3390.65|3402.95|3395.25|3392.19|3384.49|986
1648671000000|2022-03-30 20:10:00|3398.19|3390.49|3395.76|3388.06|3398.75|3391.05|3392.14|3384.44|980
1648671300000|2022-03-30 20:15:00|3395.75|3388.05|3395.41|3387.71|3398.68|3390.98|3392.87|3385.17|955
1648671600000|2022-03-30 20:20:00|3395.69|3387.99|3394.98|3387.28|3399.33|3391.63|3393.74|3386.04|887
1648671900000|2022-03-30 20:25:00|3395.1|3387.4|3395.64|3387.94|3395.66|3387.96|3390.9|3383.2|907
1648672200000|2022-03-30 20:30:00|3395.63|3387.93|3399.82|3392.12|3400.28|3392.58|3394.52|3386.82|864
1648672500000|2022-03-30 20:35:00|3399.81|3392.11|3400.76|3393.06|3400.98|3393.28|3398.26|3390.56|814
1648672800000|2022-03-30 20:40:00|3400.79|3393.09|3404.08|3396.38|3404.7|3397|3400.37|3392.67|818
1648673100000|2022-03-30 20:45:00|3404.22|3396.52|3411.32|3403.62|3411.86|3404.16|3404.04|3396.34|931
1648673400000|2022-03-30 20:50:00|3411.5|3403.8|3413.38|3405.68|3414.45|3406.75|3410.06|3402.36|897
1648673700000|2022-03-30 20:55:00|3413.4|3405.7|3418.18|3410.48|3418.31|3410.61|3412.44|3404.74|870
1648674000000|2022-03-30 21:00:00|3418.15|3410.45|3410.71|3403.01|3418.86|3411.16|3410.69|3402.99|879
1648674300000|2022-03-30 21:05:00|3410.37|3402.67|3409.31|3401.61|3410.37|3402.67|3405.15|3397.45|949
1648674600000|2022-03-30 21:10:00|3408.97|3401.27|3406.81|3399.11|3409.76|3402.06|3406.45|3398.75|912
1648674900000|2022-03-30 21:15:00|3406.82|3399.12|3407.78|3400.08|3408.86|3401.16|3406.71|3399.01|835
1648675200000|2022-03-30 21:20:00|3407.76|3400.06|3409.67|3401.97|3410.5|3402.8|3407.07|3399.37|664
1648675500000|2022-03-30 21:25:00|3409.76|3402.06|3409.05|3401.35|3412.34|3404.64|3408.5|3400.8|691
1648675800000|2022-03-30 21:30:00|3409.06|3401.36|3415.27|3407.57|3415.59|3407.89|3408.3|3400.6|656
1648676100000|2022-03-30 21:35:00|3415.31|3407.61|3417.08|3409.38|3419.3|3411.6|3415.31|3407.61|811
1648676400000|2022-03-30 21:40:00|3417.1|3409.4|3405.31|3397.61|3417.81|3410.11|3397.84|3390.14|982
1648676700000|2022-03-30 21:45:00|3405.48|3397.78|3391.12|3383.42|3405.51|3397.81|3389.48|3381.78|1105
1648677000000|2022-03-30 21:50:00|3391.08|3383.38|3387.26|3379.56|3394.35|3386.65|3387.11|3379.41|1001
1648677300000|2022-03-30 21:55:00|3387.24|3379.54|3393.4|3385.7|3393.86|3386.16|3387.24|3379.54|1004
1648677600000|2022-03-30 22:00:00|3393.35|3385.65|3393.09|3385.39|3395.91|3388.21|3387.6|3379.9|967
1648677900000|2022-03-30 22:05:00|3393.05|3385.35|3388.87|3381.17|3394.6|3386.9|3386.45|3378.75|1009
1648678200000|2022-03-30 22:10:00|3389.35|3381.65|3381.38|3373.68|3390.47|3382.77|3379.91|3372.21|986
1648678500000|2022-03-30 22:15:00|3381.51|3373.81|3383.74|3376.04|3385.52|3377.82|3375.51|3367.81|1041
1648678800000|2022-03-30 22:20:00|3384.09|3376.39|3386.02|3378.32|3387.86|3380.16|3380.69|3372.99|799
1648679100000|2022-03-30 22:25:00|3385.95|3378.25|3390.18|3382.48|3390.95|3383.25|3385.8|3378.1|861
1648679400000|2022-03-30 22:30:00|3390.22|3382.52|3398.51|3390.81|3399.75|3392.05|3390.19|3382.49|959
1648679700000|2022-03-30 22:35:00|3398.43|3390.73|3391.78|3384.08|3398.43|3390.73|3390.5|3382.8|1067
1648680000000|2022-03-30 22:40:00|3391.72|3384.02|3388.58|3380.88|3392.87|3385.17|3387.82|3380.12|919
1648680300000|2022-03-30 22:45:00|3388.56|3380.86|3390.71|3383.01|3391.06|3383.36|3384.55|3376.85|1046
1648680600000|2022-03-30 22:50:00|3390.67|3382.97|3386.78|3379.08|3391.09|3383.39|3379.32|3371.62|1027
1648680900000|2022-03-30 22:55:00|3386.79|3379.09|3393.65|3385.95|3393.88|3386.18|3385.21|3377.51|955
1648681200000|2022-03-30 23:00:00|3393.7|3386|3394.07|3386.37|3395.26|3387.56|3390.65|3382.95|884
1648681500000|2022-03-30 23:05:00|3394|3386.3|3393.18|3385.48|3396.49|3388.79|3392.13|3384.43|820
1648681800000|2022-03-30 23:10:00|3393.2|3385.5|3392.93|3385.23|3394.5|3386.8|3392.59|3384.89|786
1648682100000|2022-03-30 23:15:00|3392.95|3385.25|3392.9|3385.2|3395.28|3387.58|3392.51|3384.81|775
1648682400000|2022-03-30 23:20:00|3392.75|3385.05|3393.55|3385.85|3394.24|3386.54|3387.96|3380.26|834
1648682700000|2022-03-30 23:25:00|3393.57|3385.87|3395.12|3387.42|3395.69|3387.99|3392.77|3385.07|842
1648683000000|2022-03-30 23:30:00|3395.13|3387.43|3396.62|3388.92|3397.57|3389.87|3392.57|3384.87|839
1648683300000|2022-03-30 23:35:00|3396.6|3388.9|3395.33|3387.63|3398.88|3391.18|3391.88|3384.18|883
1648683600000|2022-03-30 23:40:00|3395.32|3387.62|3393.88|3386.18|3396.4|3388.7|3392.87|3385.17|847
1648683900000|2022-03-30 23:45:00|3393.94|3386.24|3394.88|3387.18|3396.32|3388.62|3392.52|3384.82|849
1648684200000|2022-03-30 23:50:00|3394.87|3387.17|3390.31|3382.61|3395.85|3388.15|3387.13|3379.43|909
1648684500000|2022-03-30 23:55:00|3390.3|3382.6|3389.69|3381.99|3392.38|3384.68|3381.75|3374.05|986
1648684800000|2022-03-31 00:00:00|3389.65|3381.95|3385.21|3377.51|3389.89|3382.19|3383.18|3375.48|992
1648685100000|2022-03-31 00:05:00|3385.19|3377.49|3391.03|3383.33|3391.03|3383.33|3383.79|3376.09|924
1648685400000|2022-03-31 00:10:00|3391.21|3383.51|3399.97|3392.27|3401.06|3393.36|3391.21|3383.51|1002
1648685700000|2022-03-31 00:15:00|3399.96|3392.26|3399.99|3392.29|3402.51|3394.81|3397.66|3389.96|903
1648686000000|2022-03-31 00:20:00|3399.96|3392.26|3402.18|3394.48|3402.55|3394.85|3398.07|3390.37|896
1648686300000|2022-03-31 00:25:00|3402.21|3394.51|3403.17|3395.47|3403.81|3396.11|3400.96|3393.26|796
1648686600000|2022-03-31 00:30:00|3403.02|3395.32|3401.29|3393.59|3403.62|3395.92|3398.4|3390.7|880
1648686900000|2022-03-31 00:35:00|3401.22|3393.52|3406.77|3399.07|3408.79|3401.09|3401.02|3393.32|814
1648687200000|2022-03-31 00:40:00|3406.94|3399.24|3409.27|3401.57|3410.72|3403.02|3403.7|3396|808
1648687500000|2022-03-31 00:45:00|3409.26|3401.56|3411.17|3403.47|3412.17|3404.47|3407.82|3400.12|746
1648687800000|2022-03-31 00:50:00|3411.21|3403.51|3412.84|3405.14|3413.93|3406.23|3411.16|3403.46|775
1648688100000|2022-03-31 00:55:00|3412.82|3405.12|3403.88|3396.18|3413.09|3405.39|3403.83|3396.13|925
1648688400000|2022-03-31 01:00:00|3403.87|3396.17|3405.12|3397.42|3406.03|3398.33|3403.68|3395.98|807
1648688700000|2022-03-31 01:05:00|3405.06|3397.36|3405.86|3398.16|3410.62|3402.92|3404.91|3397.21|810
1648689000000|2022-03-31 01:10:00|3405.9|3398.2|3409.64|3401.94|3410.35|3402.65|3405.07|3397.37|863
1648689300000|2022-03-31 01:15:00|3409.63|3401.93|3411.55|3403.85|3411.56|3403.86|3408.02|3400.32|731
1648689600000|2022-03-31 01:20:00|3411.39|3403.69|3413.15|3405.45|3415.07|3407.37|3411.17|3403.47|662
1648689900000|2022-03-31 01:25:00|3413.13|3405.43|3418.58|3410.88|3419.18|3411.48|3409.24|3401.54|903
1648690200000|2022-03-31 01:30:00|3418.73|3411.03|3414.49|3406.79|3418.73|3411.03|3411.52|3403.82|940
1648690500000|2022-03-31 01:35:00|3414.6|3406.9|3412.33|3404.63|3415.87|3408.17|3410.11|3402.41|965
1648690800000|2022-03-31 01:40:00|3412.32|3404.62|3413.49|3405.79|3416.23|3408.53|3411.58|3403.88|895
1648691100000|2022-03-31 01:45:00|3413.55|3405.85|3422.51|3414.81|3425.63|3417.93|3412.67|3404.97|925
1648691400000|2022-03-31 01:50:00|3423.11|3415.41|3424.64|3416.94|3427.14|3419.44|3421.62|3413.92|978
1648691700000|2022-03-31 01:55:00|3424.7|3417|3426.51|3418.81|3428.64|3420.94|3424.64|3416.94|977
1648692000000|2022-03-31 02:00:00|3426.38|3418.68|3421.98|3414.28|3428.18|3420.48|3420.54|3412.84|981
1648692300000|2022-03-31 02:05:00|3422.01|3414.31|3417.85|3410.15|3422.12|3414.42|3417.27|3409.57|974
1648692600000|2022-03-31 02:10:00|3417.84|3410.14|3421.4|3413.7|3422.68|3414.98|3417.81|3410.11|828
1648692900000|2022-03-31 02:15:00|3421.3|3413.6|3418.42|3410.72|3423.42|3415.72|3417.3|3409.6|921
1648693200000|2022-03-31 02:20:00|3418.41|3410.71|3418.82|3411.12|3419.46|3411.76|3416.68|3408.98|797
1648693500000|2022-03-31 02:25:00|3418.88|3411.18|3417.26|3409.56|3419.38|3411.68|3417.1|3409.4|923
1648693800000|2022-03-31 02:30:00|3417.3|3409.6|3412.21|3404.51|3418.55|3410.85|3411.91|3404.21|932
1648694100000|2022-03-31 02:35:00|3412.18|3404.48|3410.53|3402.83|3413.75|3406.05|3410.34|3402.64|946
1648694400000|2022-03-31 02:40:00|3410.58|3402.88|3412.03|3404.33|3412.55|3404.85|3409.98|3402.28|630
1648694700000|2022-03-31 02:45:00|3412|3404.3|3410.39|3402.69|3412.97|3405.27|3409.85|3402.15|786
1648695000000|2022-03-31 02:50:00|3410.5|3402.8|3410.38|3402.68|3410.57|3402.87|3407.3|3399.6|827
1648695300000|2022-03-31 02:55:00|3410.47|3402.77|3410.06|3402.36|3411.58|3403.88|3408.9|3401.2|729
1648695600000|2022-03-31 03:00:00|3410.1|3402.4|3404.87|3397.17|3410.1|3402.4|3404.75|3397.05|794
1648695900000|2022-03-31 03:05:00|3404.73|3397.03|3404.48|3396.78|3406.46|3398.76|3397.27|3389.57|937
1648696200000|2022-03-31 03:10:00|3404.85|3397.15|3412.12|3404.42|3412.94|3405.24|3404.45|3396.75|723
1648696500000|2022-03-31 03:15:00|3412.14|3404.44|3414.02|3406.32|3416.51|3408.81|3412|3404.3|913
1648696800000|2022-03-31 03:20:00|3414.05|3406.35|3415.6|3407.9|3417.42|3409.72|3413.19|3405.49|944
1648697100000|2022-03-31 03:25:00|3415.57|3407.87|3416.48|3408.78|3417.34|3409.64|3413.18|3405.48|809
1648697400000|2022-03-31 03:30:00|3415.85|3408.15|3407.1|3399.4|3416.34|3408.64|3406.74|3399.04|916
1648697700000|2022-03-31 03:35:00|3406.99|3399.29|3406.05|3398.35|3409.6|3401.9|3405.7|3398|944
1648698000000|2022-03-31 03:40:00|3406.01|3398.31|3407.62|3399.92|3409.45|3401.75|3405.46|3397.76|848
1648698300000|2022-03-31 03:45:00|3407.61|3399.91|3405.87|3398.17|3409.55|3401.85|3405.35|3397.65|786
1648698600000|2022-03-31 03:50:00|3405.86|3398.16|3399.35|3391.65|3407.57|3399.87|3397.54|3389.84|858
1648698900000|2022-03-31 03:55:00|3399.42|3391.72|3401.73|3394.03|3402.16|3394.46|3397.3|3389.6|840
1648699200000|2022-03-31 04:00:00|3401.67|3393.97|3401.01|3393.31|3405.92|3398.22|3400.51|3392.81|698
1648699500000|2022-03-31 04:05:00|3401.08|3393.38|3408.91|3401.21|3412.84|3405.14|3400.12|3392.42|785
1648699800000|2022-03-31 04:10:00|3408.9|3401.2|3408.7|3401|3411.12|3403.42|3403.45|3395.75|890
1648700100000|2022-03-31 04:15:00|3408.71|3401.01|3404.11|3396.41|3410.23|3402.53|3403.84|3396.14|864
1648700400000|2022-03-31 04:20:00|3404.08|3396.38|3400.46|3392.76|3404.89|3397.19|3399.99|3392.29|839
1648700700000|2022-03-31 04:25:00|3400.29|3392.59|3398.34|3390.64|3400.86|3393.16|3396.91|3389.21|876
1648701000000|2022-03-31 04:30:00|3398.21|3390.51|3400.54|3392.84|3403.6|3395.9|3397.55|3389.85|761
1648701300000|2022-03-31 04:35:00|3400.52|3392.82|3395.89|3388.19|3402.63|3394.93|3394.15|3386.45|917
1648701600000|2022-03-31 04:40:00|3396.07|3388.37|3396.63|3388.93|3397.4|3389.7|3393.66|3385.96|779
1648701900000|2022-03-31 04:45:00|3396.62|3388.92|3400.03|3392.33|3400.64|3392.94|3394.53|3386.83|827
1648702200000|2022-03-31 04:50:00|3399.31|3391.61|3394.32|3386.62|3400.52|3392.82|3394.32|3386.62|881
1648702500000|2022-03-31 04:55:00|3394.25|3386.55|3395.69|3387.99|3397.57|3389.87|3393.71|3386.01|745
1648702800000|2022-03-31 05:00:00|3395.68|3387.98|3393.1|3385.4|3398.58|3390.88|3390.1|3382.4|850
1648703100000|2022-03-31 05:05:00|3393.41|3385.71|3401.99|3394.29|3406.72|3399.02|3393.41|3385.71|948
1648703400000|2022-03-31 05:10:00|3401.88|3394.18|3400.52|3392.82|3404.21|3396.51|3394.95|3387.25|1015
1648703700000|2022-03-31 05:15:00|3400.39|3392.69|3396.52|3388.82|3402.71|3395.01|3394.78|3387.08|901
1648704000000|2022-03-31 05:20:00|3396.51|3388.81|3403.53|3395.83|3403.54|3395.84|3396.45|3388.75|780
1648704300000|2022-03-31 05:25:00|3403.51|3395.81|3404.85|3397.15|3407.28|3399.58|3400.81|3393.11|933
1648704600000|2022-03-31 05:30:00|3404.71|3397.01|3404.08|3396.38|3406.69|3398.99|3403.02|3395.32|878
1648704900000|2022-03-31 05:35:00|3404.39|3396.69|3402.52|3394.82|3405.71|3398.01|3401.6|3393.9|796
1648705200000|2022-03-31 05:40:00|3402.48|3394.78|3406.62|3398.92|3407.13|3399.43|3402.48|3394.78|710
1648705500000|2022-03-31 05:45:00|3406.68|3398.98|3402.05|3394.35|3408.51|3400.81|3401.36|3393.66|858
1648705800000|2022-03-31 05:50:00|3402.11|3394.41|3399.73|3392.03|3402.89|3395.19|3399.33|3391.63|777
1648706100000|2022-03-31 05:55:00|3399.72|3392.02|3398.32|3390.62|3402.16|3394.46|3397.02|3389.32|867
1648706400000|2022-03-31 06:00:00|3398.31|3390.61|3395.24|3387.54|3399.01|3391.31|3394.25|3386.55|840
1648706700000|2022-03-31 06:05:00|3395.25|3387.55|3399.18|3391.48|3399.3|3391.6|3395.18|3387.48|771
1648707000000|2022-03-31 06:10:00|3399.16|3391.46|3399.62|3391.92|3400.93|3393.23|3398.18|3390.48|706
1648707300000|2022-03-31 06:15:00|3399.16|3391.46|3399.61|3391.91|3399.71|3392.01|3397.21|3389.51|649
1648707600000|2022-03-31 06:20:00|3399.64|3391.94|3401.08|3393.38|3401.31|3393.61|3398.44|3390.74|683
1648707900000|2022-03-31 06:25:00|3400.89|3393.19|3400.5|3392.8|3401.26|3393.56|3399.41|3391.71|652
1648708200000|2022-03-31 06:30:00|3400.49|3392.79|3403.59|3395.89|3403.84|3396.14|3400.12|3392.42|720
1648708500000|2022-03-31 06:35:00|3403.68|3395.98|3403.57|3395.87|3404.01|3396.31|3401.45|3393.75|820
1648708800000|2022-03-31 06:40:00|3403.65|3395.95|3406.66|3398.96|3407.55|3399.85|3403.04|3395.34|794
1648709100000|2022-03-31 06:45:00|3406.71|3399.01|3408.73|3401.03|3408.84|3401.14|3405.14|3397.44|776
1648709400000|2022-03-31 06:50:00|3408.72|3401.02|3408.55|3400.85|3408.92|3401.22|3407.24|3399.54|610
1648709700000|2022-03-31 06:55:00|3408.56|3400.86|3405.49|3397.79|3409.31|3401.61|3403.68|3395.98|768
1648710000000|2022-03-31 07:00:00|3405.48|3397.78|3403.46|3395.76|3406.55|3398.85|3402.29|3394.59|844
1648710300000|2022-03-31 07:05:00|3403.13|3395.43|3404.03|3396.33|3404.74|3397.04|3402.92|3395.22|730
1648710600000|2022-03-31 07:10:00|3404.02|3396.32|3405.12|3397.42|3407.17|3399.47|3401.62|3393.92|793
1648710900000|2022-03-31 07:15:00|3405.1|3397.4|3405.41|3397.71|3407.02|3399.32|3404.64|3396.94|920
1648711200000|2022-03-31 07:20:00|3405.39|3397.69|3402.36|3394.66|3405.54|3397.84|3401.23|3393.53|747
1648711500000|2022-03-31 07:25:00|3402.62|3394.92|3402.03|3394.33|3404.03|3396.33|3401.24|3393.54|745
1648711800000|2022-03-31 07:30:00|3402|3394.3|3400.14|3392.44|3402.77|3395.07|3398.17|3390.47|885
1648712100000|2022-03-31 07:35:00|3400.1|3392.4|3402.65|3394.95|3402.81|3395.11|3399.8|3392.1|775
1648712400000|2022-03-31 07:40:00|3402.62|3394.92|3403.72|3396.02|3404.43|3396.73|3402.16|3394.46|688
1648712700000|2022-03-31 07:45:00|3403.69|3395.99|3405.79|3398.09|3405.98|3398.28|3403.25|3395.55|653
1648713000000|2022-03-31 07:50:00|3405.78|3398.08|3406.62|3398.92|3406.7|3399|3404.97|3397.27|527
1648713300000|2022-03-31 07:55:00|3406.61|3398.91|3407.77|3400.07|3409.43|3401.73|3406.39|3398.69|666
1648713600000|2022-03-31 08:00:00|3407.75|3400.05|3412.4|3404.7|3412.87|3405.17|3401.99|3394.29|904
1648713900000|2022-03-31 08:05:00|3412.19|3404.49|3412.13|3404.43|3413.55|3405.85|3411.71|3404.01|856
1648714200000|2022-03-31 08:10:00|3412.22|3404.52|3412.26|3404.56|3415.77|3408.07|3412.06|3404.36|883
1648714500000|2022-03-31 08:15:00|3412.22|3404.52|3415.63|3407.93|3416.75|3409.05|3411.42|3403.72|801
1648714800000|2022-03-31 08:20:00|3415.68|3407.98|3408.68|3400.98|3415.85|3408.15|3407.67|3399.97|942
1648715100000|2022-03-31 08:25:00|3408.67|3400.97|3407.57|3399.87|3409.34|3401.64|3405.99|3398.29|848
1648715400000|2022-03-31 08:30:00|3407.31|3399.61|3407.53|3399.83|3410.68|3402.98|3407.04|3399.34|690
1648715700000|2022-03-31 08:35:00|3407.62|3399.92|3405|3397.3|3407.75|3400.05|3404.78|3397.08|742
1648716000000|2022-03-31 08:40:00|3404.82|3397.12|3409.7|3402|3409.75|3402.05|3403.77|3396.07|706
1648716300000|2022-03-31 08:45:00|3409.45|3401.75|3417.01|3409.31|3417.65|3409.95|3407.34|3399.64|718
1648716600000|2022-03-31 08:50:00|3416.81|3409.11|3416.01|3408.31|3418.32|3410.62|3415.88|3408.18|879
1648716900000|2022-03-31 08:55:00|3416.15|3408.45|3412.19|3404.49|3416.53|3408.83|3411.98|3404.28|881
1648717200000|2022-03-31 09:00:00|3412.07|3404.37|3410.34|3402.64|3416.17|3408.47|3410.34|3402.64|719
1648717500000|2022-03-31 09:05:00|3410.28|3402.58|3408.22|3400.52|3412.5|3404.8|3408.16|3400.46|833
1648717800000|2022-03-31 09:10:00|3408.21|3400.51|3409.93|3402.23|3410.87|3403.17|3407.82|3400.12|753
1648718100000|2022-03-31 09:15:00|3409.97|3402.27|3407.55|3399.85|3410.23|3402.53|3404.55|3396.85|938
1648718400000|2022-03-31 09:20:00|3407.53|3399.83|3407.35|3399.65|3407.94|3400.24|3406.14|3398.44|638
1648718700000|2022-03-31 09:25:00|3407.3|3399.6|3406.9|3399.2|3407.93|3400.23|3406.23|3398.53|722
1648719000000|2022-03-31 09:30:00|3406.88|3399.18|3404.96|3397.26|3407.75|3400.05|3403.79|3396.09|781
1648719300000|2022-03-31 09:35:00|3404.95|3397.25|3406.19|3398.49|3407.24|3399.54|3404.74|3397.04|739
1648719600000|2022-03-31 09:40:00|3406.2|3398.5|3409.99|3402.29|3409.99|3402.29|3405.63|3397.93|540
1648719900000|2022-03-31 09:45:00|3410.01|3402.31|3411.85|3404.15|3412.53|3404.83|3408.15|3400.45|732
1648720200000|2022-03-31 09:50:00|3411.92|3404.22|3413.41|3405.71|3413.79|3406.09|3410.41|3402.71|752
1648720500000|2022-03-31 09:55:00|3413.4|3405.7|3423.08|3415.38|3428.31|3420.61|3413.32|3405.62|953
1648720800000|2022-03-31 10:00:00|3423.07|3415.37|3426.6|3418.9|3430.43|3422.73|3422.98|3415.28|895
1648721100000|2022-03-31 10:05:00|3426.69|3418.99|3425.86|3418.16|3430.87|3423.17|3425.65|3417.95|859
1648721400000|2022-03-31 10:10:00|3425.88|3418.18|3421.31|3413.61|3427.41|3419.71|3420.23|3412.53|877
1648721700000|2022-03-31 10:15:00|3421.33|3413.63|3418.04|3410.34|3422.16|3414.46|3416.55|3408.85|775
1648722000000|2022-03-31 10:20:00|3417.98|3410.28|3418.36|3410.66|3418.75|3411.05|3417.81|3410.11|756
1648722300000|2022-03-31 10:25:00|3418.37|3410.67|3422.46|3414.76|3425.04|3417.34|3418.35|3410.65|899
1648722600000|2022-03-31 10:30:00|3422.56|3414.86|3420.12|3412.42|3422.82|3415.12|3418.51|3410.81|820
1648722900000|2022-03-31 10:35:00|3420.14|3412.44|3421.37|3413.67|3422.07|3414.37|3417.97|3410.27|852
1648723200000|2022-03-31 10:40:00|3420.84|3413.14|3424.49|3416.79|3424.51|3416.81|3419.63|3411.93|895
1648723500000|2022-03-31 10:45:00|3424.42|3416.72|3419.18|3411.48|3426.35|3418.65|3418.16|3410.46|904
1648723800000|2022-03-31 10:50:00|3418.7|3411|3419.31|3411.61|3420.21|3412.51|3416.94|3409.24|833
1648724100000|2022-03-31 10:55:00|3419.38|3411.68|3421.36|3413.66|3421.81|3414.11|3418.1|3410.4|908
1648724400000|2022-03-31 11:00:00|3421.32|3413.62|3418.7|3411|3421.89|3414.19|3417.61|3409.91|938
1648724700000|2022-03-31 11:05:00|3418.78|3411.08|3416.64|3408.94|3419.1|3411.4|3416.08|3408.38|894
1648725000000|2022-03-31 11:10:00|3416.51|3408.81|3415.14|3407.44|3417.23|3409.53|3414.97|3407.27|825
1648725300000|2022-03-31 11:15:00|3415.15|3407.45|3414.88|3407.18|3418.79|3411.09|3413.93|3406.23|836
1648725600000|2022-03-31 11:20:00|3414.87|3407.17|3410.71|3403.01|3415.5|3407.8|3410.67|3402.97|847
1648725900000|2022-03-31 11:25:00|3410.7|3403|3409.65|3401.95|3412.6|3404.9|3408.59|3400.89|886
1648726200000|2022-03-31 11:30:00|3409.66|3401.96|3408.72|3401.02|3411.38|3403.68|3407.63|3399.93|848
1648726500000|2022-03-31 11:35:00|3408.81|3401.11|3404.18|3396.48|3408.86|3401.16|3404.15|3396.45|791
1648726800000|2022-03-31 11:40:00|3404.22|3396.52|3406.1|3398.4|3409.39|3401.69|3404.22|3396.52|855
1648727100000|2022-03-31 11:45:00|3406.09|3398.39|3410.49|3402.79|3411.94|3404.24|3406.09|3398.39|801
1648727400000|2022-03-31 11:50:00|3410.42|3402.72|3410.41|3402.71|3412.54|3404.84|3410.32|3402.62|857
1648727700000|2022-03-31 11:55:00|3410.43|3402.73|3413.96|3406.26|3416.49|3408.79|3409.32|3401.62|867
1648728000000|2022-03-31 12:00:00|3414|3406.3|3414.22|3406.52|3415.58|3407.88|3412.93|3405.23|744
1648728300000|2022-03-31 12:05:00|3414.2|3406.5|3415.39|3407.69|3415.98|3408.28|3410.39|3402.69|840
1648728600000|2022-03-31 12:10:00|3415.1|3407.4|3415.66|3407.96|3419.73|3412.03|3414.01|3406.31|852
1648728900000|2022-03-31 12:15:00|3415.62|3407.92|3411.98|3404.28|3417.37|3409.67|3411.41|3403.71|922
1648729200000|2022-03-31 12:20:00|3412.02|3404.32|3411.9|3404.2|3412.6|3404.9|3408.11|3400.41|942
1648729500000|2022-03-31 12:25:00|3411.78|3404.08|3425.83|3418.13|3425.83|3418.13|3411.61|3403.91|951
1648729800000|2022-03-31 12:30:00|3425.84|3418.14|3442.59|3434.89|3442.84|3435.14|3422.23|3414.53|1036
1648730100000|2022-03-31 12:35:00|3442.58|3434.88|3445.73|3438.03|3449.5|3441.8|3440.52|3432.82|1057
1648730400000|2022-03-31 12:40:00|3445.76|3438.06|3436.36|3428.66|3448.32|3440.62|3430.21|3422.51|1066
1648730700000|2022-03-31 12:45:00|3436.54|3428.84|3432.78|3425.08|3439.03|3431.33|3429.57|3421.87|1037
1648731000000|2022-03-31 12:50:00|3432.55|3424.85|3437.27|3429.57|3437.65|3429.95|3431.3|3423.6|995
1648731300000|2022-03-31 12:55:00|3437.25|3429.55|3433.34|3425.64|3437.39|3429.69|3432.09|3424.39|986
1648731600000|2022-03-31 13:00:00|3433.33|3425.63|3442.54|3434.84|3447.09|3439.39|3433.18|3425.48|1052
1648731900000|2022-03-31 13:05:00|3442.44|3434.74|3435.88|3428.18|3443.64|3435.94|3434.59|3426.89|1044
1648732200000|2022-03-31 13:10:00|3435.97|3428.27|3418.54|3410.84|3437.9|3430.2|3411.61|3403.91|1081
1648732500000|2022-03-31 13:15:00|3418.48|3410.78|3414.34|3406.64|3422.02|3414.32|3405.62|3397.92|1081
1648732800000|2022-03-31 13:20:00|3414.76|3407.06|3412.63|3404.93|3416.15|3408.45|3408.91|3401.21|1027
1648733100000|2022-03-31 13:25:00|3412.77|3405.07|3409.87|3402.17|3415.7|3408|3409.57|3401.87|1016
1648733400000|2022-03-31 13:30:00|3409.61|3401.91|3402.24|3394.54|3413.96|3406.26|3401.24|3393.54|1059
1648733700000|2022-03-31 13:35:00|3402.09|3394.39|3399.57|3391.87|3402.09|3394.39|3394.66|3386.96|1069
1648734000000|2022-03-31 13:40:00|3399.52|3391.82|3400.69|3392.99|3401.61|3393.91|3394.12|3386.42|976
1648734300000|2022-03-31 13:45:00|3400.98|3393.28|3400.43|3392.73|3406.66|3398.96|3398.2|3390.5|1058
1648734600000|2022-03-31 13:50:00|3400.48|3392.78|3396.24|3388.54|3405.34|3397.64|3395.98|3388.28|1057
1648734900000|2022-03-31 13:55:00|3396.46|3388.76|3385.06|3377.36|3398.46|3390.76|3382.89|3375.19|1054
1648735200000|2022-03-31 14:00:00|3385|3377.3|3347.13|3339.43|3385.45|3377.75|3347.02|3339.32|1150
1648735500000|2022-03-31 14:05:00|3347.2|3339.5|3364.6|3356.9|3374|3366.3|3346.86|3339.16|1156
1648735800000|2022-03-31 14:10:00|3364.82|3357.12|3362.48|3354.78|3372.81|3365.11|3360|3352.3|1136
1648736100000|2022-03-31 14:15:00|3362.47|3354.77|3362.96|3355.26|3373.48|3365.78|3360.87|3353.17|1126
1648736400000|2022-03-31 14:20:00|3362.89|3355.19|3361.12|3353.42|3364.14|3356.44|3354.08|3346.38|1126
1648736700000|2022-03-31 14:25:00|3361.09|3353.39|3346.54|3338.84|3361.34|3353.64|3340.69|3332.99|1102
1648737000000|2022-03-31 14:30:00|3346.56|3338.86|3358.19|3350.49|3359.97|3352.27|3342.51|3334.81|1113
1648737300000|2022-03-31 14:35:00|3358.21|3350.51|3359.11|3351.41|3363.4|3355.7|3353|3345.3|1131
1648737600000|2022-03-31 14:40:00|3359.17|3351.47|3359.94|3352.24|3361.37|3353.67|3349.51|3341.81|1009
1648737900000|2022-03-31 14:45:00|3359.87|3352.17|3378.85|3371.15|3378.98|3371.28|3358.6|3350.9|1073
1648738200000|2022-03-31 14:50:00|3378.91|3371.21|3379.54|3371.84|3379.87|3372.17|3372.88|3365.18|1070
1648738500000|2022-03-31 14:55:00|3379.56|3371.86|3383.86|3376.16|3388.97|3381.27|3379.46|3371.76|1053
1648738800000|2022-03-31 15:00:00|3384.6|3376.9|3374.58|3366.88|3390.98|3383.28|3370.33|3362.63|1076
1648739100000|2022-03-31 15:05:00|3374.67|3366.97|3373.06|3365.36|3378.56|3370.86|3368.45|3360.75|1036
1648739400000|2022-03-31 15:10:00|3373.09|3365.39|3368.55|3360.85|3375.53|3367.83|3368.54|3360.84|1060
1648739700000|2022-03-31 15:15:00|3368.56|3360.86|3370.6|3362.9|3375.64|3367.94|3365.54|3357.84|1089
1648740000000|2022-03-31 15:20:00|3370.59|3362.89|3367.74|3360.04|3373.55|3365.85|3366.44|3358.74|1007
1648740300000|2022-03-31 15:25:00|3367.58|3359.88|3366.13|3358.43|3367.84|3360.14|3361.02|3353.32|970
1648740600000|2022-03-31 15:30:00|3365.88|3358.18|3362.87|3355.17|3368.31|3360.61|3360.08|3352.38|1024
1648740900000|2022-03-31 15:35:00|3362.72|3355.02|3366.55|3358.85|3373.18|3365.48|3360.3|3352.6|1022
1648741200000|2022-03-31 15:40:00|3367.16|3359.46|3370.52|3362.82|3376.45|3368.75|3366.23|3358.53|1016
1648741500000|2022-03-31 15:45:00|3370.53|3362.83|3361.31|3353.61|3370.53|3362.83|3360.77|3353.07|1021
1648741800000|2022-03-31 15:50:00|3361.13|3353.43|3354.41|3346.71|3361.28|3353.58|3353.74|3346.04|1028
1648742100000|2022-03-31 15:55:00|3354.42|3346.72|3354.69|3346.99|3356.32|3348.62|3350.1|3342.4|997
1648742400000|2022-03-31 16:00:00|3354.67|3346.97|3345.98|3338.28|3357.7|3350|3342.88|3335.18|1079
1648742700000|2022-03-31 16:05:00|3345.83|3338.13|3333.18|3325.48|3345.99|3338.29|3315.21|3307.51|1112
1648743000000|2022-03-31 16:10:00|3333.33|3325.63|3337.36|3329.66|3345.63|3337.93|3330.85|3323.15|1100
1648743300000|2022-03-31 16:15:00|3337.27|3329.57|3336.63|3328.93|3346.06|3338.36|3331.19|3323.49|1059
1648743600000|2022-03-31 16:20:00|3336.58|3328.88|3315.26|3307.56|3336.66|3328.96|3314.05|3306.35|1089
1648743900000|2022-03-31 16:25:00|3314.87|3307.17|3301.22|3293.52|3320.68|3312.98|3297.09|3289.39|1116
1648744200000|2022-03-31 16:30:00|3301.21|3293.51|3297.27|3289.57|3308.09|3300.39|3286.21|3278.51|1153
1648744500000|2022-03-31 16:35:00|3297.5|3289.8|3309.69|3301.99|3309.77|3302.07|3294.37|3286.67|1106
1648744800000|2022-03-31 16:40:00|3309.68|3301.98|3302.63|3294.93|3312.21|3304.51|3301.43|3293.73|1092
1648745100000|2022-03-31 16:45:00|3302.32|3294.62|3304.43|3296.73|3309.01|3301.31|3298.69|3290.99|1096
1648745400000|2022-03-31 16:50:00|3304.17|3296.47|3288.53|3280.83|3304.22|3296.52|3284.68|3276.98|1085
1648745700000|2022-03-31 16:55:00|3288.8|3281.1|3273.63|3265.93|3295.78|3288.08|3272.27|3264.57|1115
1648746000000|2022-03-31 17:00:00|3273.7|3266|3284.59|3276.89|3286.6|3278.9|3271.51|3263.81|1133
1648746300000|2022-03-31 17:05:00|3284.77|3277.07|3284.29|3276.59|3291.87|3284.17|3282.5|3274.8|1065
1648746600000|2022-03-31 17:10:00|3283.69|3275.99|3282.68|3274.98|3283.71|3276.01|3276.04|3268.34|1060
1648746900000|2022-03-31 17:15:00|3282.51|3274.81|3280.93|3273.23|3288.24|3280.54|3280.11|3272.41|1081
1648747200000|2022-03-31 17:20:00|3280.87|3273.17|3281.08|3273.38|3288.64|3280.94|3277.32|3269.62|1057
1648747500000|2022-03-31 17:25:00|3281.16|3273.46|3285.14|3277.44|3285.15|3277.45|3278.92|3271.22|1057
1648747800000|2022-03-31 17:30:00|3285.3|3277.6|3297.5|3289.8|3300.27|3292.57|3285.18|3277.48|1082
1648748100000|2022-03-31 17:35:00|3297.63|3289.93|3295.55|3287.85|3297.89|3290.19|3292.54|3284.84|1018
1648748400000|2022-03-31 17:40:00|3295.67|3287.97|3297.56|3289.86|3302.48|3294.78|3294.58|3286.88|1045
1648748700000|2022-03-31 17:45:00|3297.6|3289.9|3298.85|3291.15|3300.88|3293.18|3293.95|3286.25|1033
1648749000000|2022-03-31 17:50:00|3299.16|3291.46|3303.1|3295.4|3306.56|3298.86|3298.85|3291.15|996
1648749300000|2022-03-31 17:55:00|3303.15|3295.45|3299.65|3291.95|3305.21|3297.51|3294.9|3287.2|991
1648749600000|2022-03-31 18:00:00|3299.69|3291.99|3289.36|3281.66|3299.69|3291.99|3287.77|3280.07|978
1648749900000|2022-03-31 18:05:00|3289.45|3281.75|3281.04|3273.34|3291.14|3283.44|3280.07|3272.37|1060
1648750200000|2022-03-31 18:10:00|3281.22|3273.52|3279.28|3271.58|3285.34|3277.64|3277.33|3269.63|1011
1648750500000|2022-03-31 18:15:00|3279.37|3271.67|3268.72|3261.02|3282.6|3274.9|3266.16|3258.46|1067
1648750800000|2022-03-31 18:20:00|3268.54|3260.84|3285.16|3277.46|3290.33|3282.63|3267.18|3259.48|1079
1648751100000|2022-03-31 18:25:00|3285.42|3277.72|3292.76|3285.06|3293.91|3286.21|3285.03|3277.33|1075
1648751400000|2022-03-31 18:30:00|3292.63|3284.93|3296.28|3288.58|3297.42|3289.72|3289.02|3281.32|1075
1648751700000|2022-03-31 18:35:00|3296.27|3288.57|3301.15|3293.45|3304.03|3296.33|3293.55|3285.85|1035
1648752000000|2022-03-31 18:40:00|3301.5|3293.8|3301.28|3293.58|3305.69|3297.99|3296.07|3288.37|1040
1648752300000|2022-03-31 18:45:00|3301.26|3293.56|3302.01|3294.31|3302.44|3294.74|3296.4|3288.7|1024
1648752600000|2022-03-31 18:50:00|3302.04|3294.34|3309.38|3301.68|3309.66|3301.96|3301.75|3294.05|1034
1648752900000|2022-03-31 18:55:00|3309.54|3301.84|3312.77|3305.07|3312.94|3305.24|3308.52|3300.82|929
1648753200000|2022-03-31 19:00:00|3312.7|3305|3310.91|3303.21|3315.95|3308.25|3307.42|3299.72|1022
1648753500000|2022-03-31 19:05:00|3310.8|3303.1|3311.58|3303.88|3312.56|3304.86|3306.52|3298.82|1013
1648753800000|2022-03-31 19:10:00|3311.67|3303.97|3307.31|3299.61|3311.67|3303.97|3304.27|3296.57|1019
1648754100000|2022-03-31 19:15:00|3307.27|3299.57|3301.79|3294.09|3307.45|3299.75|3301.78|3294.08|1041
1648754400000|2022-03-31 19:20:00|3301.81|3294.11|3299.18|3291.48|3301.82|3294.12|3295.87|3288.17|1066
1648754700000|2022-03-31 19:25:00|3299.17|3291.47|3293.66|3285.96|3302.27|3294.57|3293.59|3285.89|1044
1648755000000|2022-03-31 19:30:00|3293.65|3285.95|3304.25|3296.55|3304.91|3297.21|3289.02|3281.32|1056
1648755300000|2022-03-31 19:35:00|3304.33|3296.63|3305.18|3297.48|3308.84|3301.14|3302.32|3294.62|1037
1648755600000|2022-03-31 19:40:00|3305.65|3297.95|3291.25|3283.55|3305.65|3297.95|3290.01|3282.31|1043
1648755900000|2022-03-31 19:45:00|3291.31|3283.61|3294.95|3287.25|3301.51|3293.81|3289.42|3281.72|1076
1648756200000|2022-03-31 19:50:00|3294.98|3287.28|3290.75|3283.05|3299.47|3291.77|3289.69|3281.99|1092
1648756500000|2022-03-31 19:55:00|3290.58|3282.88|3288.34|3280.64|3299.71|3292.01|3287.23|3279.53|1103
1648756800000|2022-03-31 20:00:00|3288.4|3280.7|3289.74|3282.04|3297.28|3289.58|3288.13|3280.43|1101
1648757100000|2022-03-31 20:05:00|3289.75|3282.05|3286.59|3278.89|3290.17|3282.47|3284.04|3276.34|1011
1648757400000|2022-03-31 20:10:00|3286.58|3278.88|3297.51|3289.81|3298.01|3290.31|3285.05|3277.35|983
1648757700000|2022-03-31 20:15:00|3297.55|3289.85|3305.89|3298.19|3307.57|3299.87|3297.33|3289.63|957
1648758000000|2022-03-31 20:20:00|3305.85|3298.15|3299.14|3291.44|3306|3298.3|3297.08|3289.38|945
1648758300000|2022-03-31 20:25:00|3299.09|3291.39|3299.53|3291.83|3301.47|3293.77|3296.03|3288.33|915
1648758600000|2022-03-31 20:30:00|3299.49|3291.79|3292.36|3284.66|3300.12|3292.42|3292.17|3284.47|944
1648758900000|2022-03-31 20:35:00|3292.41|3284.71|3298.77|3291.07|3299.12|3291.42|3291.41|3283.71|798
1648759200000|2022-03-31 20:40:00|3298.84|3291.14|3301.95|3294.25|3303.05|3295.35|3298.7|3291|768
1648759500000|2022-03-31 20:45:00|3301.89|3294.19|3305.58|3297.88|3305.58|3297.88|3296.75|3289.05|898
1648759800000|2022-03-31 20:50:00|3305.88|3298.18|3307.16|3299.46|3308.14|3300.44|3303.21|3295.51|933
1648760100000|2022-03-31 20:55:00|3307.24|3299.54|3303.98|3296.28|3308.69|3300.99|3303.8|3296.1|796
1648760400000|2022-03-31 21:00:00|3304|3296.3|3302.15|3294.45|3305.13|3297.43|3299.06|3291.36|601
1648760700000|2022-03-31 21:05:00|3302.05|3294.35|3305.48|3297.78|3310.41|3302.71|3302.05|3294.35|730
1648761000000|2022-03-31 21:10:00|3305.63|3297.93|3301.57|3293.87|3305.68|3297.98|3299.61|3291.91|703
1648761300000|2022-03-31 21:15:00|3301.53|3293.83|3297.32|3289.62|3302.68|3294.98|3296.85|3289.15|691
1648761600000|2022-03-31 21:20:00|3297.31|3289.61|3306.34|3298.64|3307.24|3299.54|3295.24|3287.54|749
1648761900000|2022-03-31 21:25:00|3306.48|3298.78|3307.77|3300.07|3308.57|3300.87|3305.72|3298.02|749
1648762200000|2022-03-31 21:30:00|3307.91|3300.21|3307.91|3300.21|3308.17|3300.47|3307.6|3299.9|584
1648762500000|2022-03-31 21:35:00|3307.94|3300.24|3301.98|3294.28|3307.94|3300.24|3301.71|3294.01|780
1648762800000|2022-03-31 21:40:00|3301.68|3293.98|3300.82|3293.12|3301.98|3294.28|3294.86|3287.16|674
1648763100000|2022-03-31 21:45:00|3300.95|3293.25|3296.14|3288.44|3301.76|3294.06|3295.26|3287.56|989
1648763400000|2022-03-31 21:50:00|3296.15|3288.45|3297.42|3289.72|3299.19|3291.49|3294.07|3286.37|839
1648763700000|2022-03-31 21:55:00|3297.46|3289.76|3292.16|3284.46|3298.29|3290.59|3292.09|3284.39|839
1648764000000|2022-03-31 22:00:00|3292.17|3284.47|3288.42|3280.72|3296.89|3289.19|3286.76|3279.06|992
1648764300000|2022-03-31 22:05:00|3288.51|3280.81|3292.5|3284.8|3294.54|3286.84|3285.44|3277.74|911
1648764600000|2022-03-31 22:10:00|3292.57|3284.87|3289.17|3281.47|3293.34|3285.64|3285.49|3277.79|1067
1648764900000|2022-03-31 22:15:00|3289.12|3281.42|3285.06|3277.36|3289.12|3281.42|3278.05|3270.35|966
1648765200000|2022-03-31 22:20:00|3284.94|3277.24|3286.73|3279.03|3288.08|3280.38|3282.42|3274.72|922
1648765500000|2022-03-31 22:25:00|3286.72|3279.02|3291.05|3283.35|3294.54|3286.84|3286.72|3279.02|1047
1648765800000|2022-03-31 22:30:00|3290.95|3283.25|3291|3283.3|3294.53|3286.83|3290.64|3282.94|951
1648766100000|2022-03-31 22:35:00|3290.99|3283.29|3279.46|3271.76|3292.66|3284.96|3278.78|3271.08|994
1648766400000|2022-03-31 22:40:00|3279.38|3271.68|3279.63|3271.93|3282.71|3275.01|3278.87|3271.17|904
1648766700000|2022-03-31 22:45:00|3279.65|3271.95|3293.23|3285.53|3293.84|3286.14|3279.65|3271.95|842
1648767000000|2022-03-31 22:50:00|3293.16|3285.46|3294.34|3286.64|3295.53|3287.83|3290.88|3283.18|996
1648767300000|2022-03-31 22:55:00|3294.43|3286.73|3295.19|3287.49|3297.82|3290.12|3292.74|3285.04|994
1648767600000|2022-03-31 23:00:00|3295.01|3287.31|3292.01|3284.31|3295.74|3288.04|3287.22|3279.52|1002
1648767900000|2022-03-31 23:05:00|3291.99|3284.29|3284.49|3276.79|3294.58|3286.88|3282.96|3275.26|931
1648768200000|2022-03-31 23:10:00|3284.45|3276.75|3285.76|3278.06|3289.03|3281.33|3283.8|3276.1|964
1648768500000|2022-03-31 23:15:00|3285.86|3278.16|3283.63|3275.93|3285.99|3278.29|3281.82|3274.12|984
1648768800000|2022-03-31 23:20:00|3283.75|3276.05|3292.52|3284.82|3292.61|3284.91|3278.74|3271.04|951
1648769100000|2022-03-31 23:25:00|3292.53|3284.83|3295.96|3288.26|3298.11|3290.41|3290.86|3283.16|963
1648769400000|2022-03-31 23:30:00|3295.81|3288.11|3291.06|3283.36|3300.92|3293.22|3289.89|3282.19|1033
1648769700000|2022-03-31 23:35:00|3291.08|3283.38|3288.3|3280.6|3291.11|3283.41|3286.75|3279.05|773
1648770000000|2022-03-31 23:40:00|3288.28|3280.58|3280.8|3273.1|3290.68|3282.98|3279.61|3271.91|893
1648770300000|2022-03-31 23:45:00|3281.09|3273.39|3285.22|3277.52|3285.31|3277.61|3268.41|3260.71|1123
1648770600000|2022-03-31 23:50:00|3285.17|3277.47|3286.46|3278.76|3291.93|3284.23|3273.73|3266.03|1055
1648770900000|2022-03-31 23:55:00|3286.51|3278.81|3286.28|3278.58|3287.67|3279.97|3280.91|3273.21|1019
1648771200000|2022-04-01 00:00:00|3286.27|3278.57|3290.91|3283.21|3292.43|3284.73|3277.88|3270.18|1096
1648771500000|2022-04-01 00:05:00|3290.82|3283.12|3295.27|3287.57|3295.38|3287.68|3287.98|3280.28|1064
1648771800000|2022-04-01 00:10:00|3295.74|3288.04|3297.88|3290.18|3299.09|3291.39|3289.59|3281.89|1051
1648772100000|2022-04-01 00:15:00|3297.77|3290.07|3293.54|3285.84|3301.71|3294.01|3290.18|3282.48|1023
1648772400000|2022-04-01 00:20:00|3293.68|3285.98|3299.8|3292.1|3299.8|3292.1|3291.92|3284.22|1026
1648772700000|2022-04-01 00:25:00|3299.63|3291.93|3299.57|3291.87|3300.63|3292.93|3295.74|3288.04|835
1648773000000|2022-04-01 00:30:00|3299.47|3291.77|3288.61|3280.91|3300.9|3293.2|3284.52|3276.82|1049
1648773300000|2022-04-01 00:35:00|3288.66|3280.96|3302.39|3294.69|3302.95|3295.25|3288.04|3280.34|1003
1648773600000|2022-04-01 00:40:00|3302.15|3294.45|3309.17|3301.47|3309.41|3301.71|3301.84|3294.14|905
1648773900000|2022-04-01 00:45:00|3309.19|3301.49|3310.73|3303.03|3312.24|3304.54|3307.8|3300.1|889
1648774200000|2022-04-01 00:50:00|3310.77|3303.07|3305.43|3297.73|3311.3|3303.6|3305.19|3297.49|918
1648774500000|2022-04-01 00:55:00|3305.53|3297.83|3305.84|3298.14|3307.77|3300.07|3301.63|3293.93|1019
1648774800000|2022-04-01 01:00:00|3305.79|3298.09|3296.96|3289.26|3305.79|3298.09|3296.5|3288.8|976
1648775100000|2022-04-01 01:05:00|3297.06|3289.36|3295.68|3287.98|3300.83|3293.13|3292.61|3284.91|1000
1648775400000|2022-04-01 01:10:00|3295.56|3287.86|3297.15|3289.45|3299.08|3291.38|3293.98|3286.28|1008
1648775700000|2022-04-01 01:15:00|3297.14|3289.44|3299.68|3291.98|3304.04|3296.34|3295.98|3288.28|891
1648776000000|2022-04-01 01:20:00|3299.66|3291.96|3294.04|3286.34|3300.44|3292.74|3292.2|3284.5|1018
1648776300000|2022-04-01 01:25:00|3294.07|3286.37|3285.88|3278.18|3295.13|3287.43|3284.02|3276.32|1052
1648776600000|2022-04-01 01:30:00|3285.69|3277.99|3289.63|3281.93|3291.55|3283.85|3285.49|3277.79|1033
1648776900000|2022-04-01 01:35:00|3289.49|3281.79|3289.65|3281.95|3294.9|3287.2|3283.67|3275.97|977
1648777200000|2022-04-01 01:40:00|3289.49|3281.79|3285.75|3278.05|3291.9|3284.2|3284.09|3276.39|1054
1648777500000|2022-04-01 01:45:00|3285.86|3278.16|3284.23|3276.53|3286.1|3278.4|3277.6|3269.9|944
1648777800000|2022-04-01 01:50:00|3284.22|3276.52|3259.48|3251.78|3284.42|3276.72|3255.97|3248.27|1080
1648778100000|2022-04-01 01:55:00|3258.96|3251.26|3261.71|3254.01|3270.42|3262.72|3257.73|3250.03|1105
1648778400000|2022-04-01 02:00:00|3261.75|3254.05|3259.32|3251.62|3262.23|3254.53|3249.41|3241.71|1083
1648778700000|2022-04-01 02:05:00|3259.31|3251.61|3260.66|3252.96|3260.86|3253.16|3253.88|3246.18|981
1648779000000|2022-04-01 02:10:00|3260.5|3252.8|3261.38|3253.68|3264.48|3256.78|3259.78|3252.08|976
1648779300000|2022-04-01 02:15:00|3261.67|3253.97|3251.41|3243.71|3266.6|3258.9|3243.74|3236.04|1041
1648779600000|2022-04-01 02:20:00|3251.69|3243.99|3239.9|3232.2|3252.87|3245.17|3237.1|3229.4|1084
1648779900000|2022-04-01 02:25:00|3239.84|3232.14|3242.5|3234.8|3244.78|3237.08|3229.31|3221.61|1144
1648780200000|2022-04-01 02:30:00|3242.62|3234.92|3242.77|3235.07|3246.27|3238.57|3234.3|3226.6|1118
1648780500000|2022-04-01 02:35:00|3242.83|3235.13|3245.67|3237.97|3249.32|3241.62|3239.57|3231.87|984
1648780800000|2022-04-01 02:40:00|3245.52|3237.82|3249.93|3242.23|3250.79|3243.09|3241.42|3233.72|1029
1648781100000|2022-04-01 02:45:00|3250.1|3242.4|3234.41|3226.71|3250.37|3242.67|3232.17|3224.47|1057
1648781400000|2022-04-01 02:50:00|3234.36|3226.66|3228.46|3220.76|3239.48|3231.78|3224.43|3216.73|1108
1648781700000|2022-04-01 02:55:00|3229.01|3221.31|3230.76|3223.06|3231.83|3224.13|3217.83|3210.13|1131
1648782000000|2022-04-01 03:00:00|3230.77|3223.07|3233.79|3226.09|3236.15|3228.45|3224.12|3216.42|1137
1648782300000|2022-04-01 03:05:00|3233.78|3226.08|3236.52|3228.82|3240.23|3232.53|3227.11|3219.41|1115
1648782600000|2022-04-01 03:10:00|3236.45|3228.75|3230.02|3222.32|3239.36|3231.66|3229.19|3221.49|1079
1648782900000|2022-04-01 03:15:00|3230|3222.3|3233.8|3226.1|3236.4|3228.7|3228.27|3220.57|1028
1648783200000|2022-04-01 03:20:00|3233.64|3225.94|3238.44|3230.74|3240.84|3233.14|3231.63|3223.93|994
1648783500000|2022-04-01 03:25:00|3238.37|3230.67|3234.37|3226.67|3238.39|3230.69|3232.09|3224.39|990
1648783800000|2022-04-01 03:30:00|3234.38|3226.68|3242.27|3234.57|3243.45|3235.75|3233.92|3226.22|1011
1648784100000|2022-04-01 03:35:00|3242.26|3234.56|3244.32|3236.62|3245.16|3237.46|3239.63|3231.93|1010
1648784400000|2022-04-01 03:40:00|3244.33|3236.63|3245.92|3238.22|3249.05|3241.35|3243.85|3236.15|961
1648784700000|2022-04-01 03:45:00|3246.11|3238.41|3248.33|3240.63|3249.45|3241.75|3243.33|3235.63|972
1648785000000|2022-04-01 03:50:00|3248.38|3240.68|3245.37|3237.67|3250.12|3242.42|3243.42|3235.72|955
1648785300000|2022-04-01 03:55:00|3245.34|3237.64|3255.08|3247.38|3255.15|3247.45|3243.37|3235.67|1011
1648785600000|2022-04-01 04:00:00|3254.93|3247.23|3258.98|3251.28|3262.54|3254.84|3251.48|3243.78|1002
1648785900000|2022-04-01 04:05:00|3258.86|3251.16|3257.07|3249.37|3262.55|3254.85|3255.46|3247.76|963
1648786200000|2022-04-01 04:10:00|3257.11|3249.41|3259.69|3251.99|3260.47|3252.77|3256.99|3249.29|787
1648786500000|2022-04-01 04:15:00|3259.64|3251.94|3258.26|3250.56|3262.95|3255.25|3256.21|3248.51|931
1648786800000|2022-04-01 04:20:00|3258.27|3250.57|3261.98|3254.28|3263.03|3255.33|3257.52|3249.82|872
1648787100000|2022-04-01 04:25:00|3261.97|3254.27|3261.08|3253.38|3263.54|3255.84|3260.92|3253.22|838
1648787400000|2022-04-01 04:30:00|3260.99|3253.29|3258.17|3250.47|3263.71|3256.01|3254.86|3247.16|949
1648787700000|2022-04-01 04:35:00|3258.19|3250.49|3262.51|3254.81|3262.55|3254.85|3257.87|3250.17|964
1648788000000|2022-04-01 04:40:00|3262.49|3254.79|3259.69|3251.99|3262.51|3254.81|3258.39|3250.69|847
1648788300000|2022-04-01 04:45:00|3259.77|3252.07|3257.31|3249.61|3261.84|3254.14|3255.54|3247.84|872
1648788600000|2022-04-01 04:50:00|3257.33|3249.63|3255.8|3248.1|3257.35|3249.65|3252.77|3245.07|800
1648788900000|2022-04-01 04:55:00|3255.79|3248.09|3252.96|3245.26|3255.86|3248.16|3252.48|3244.78|700
1648789200000|2022-04-01 05:00:00|3253.05|3245.35|3250.86|3243.16|3254.29|3246.59|3247.91|3240.21|921
1648789500000|2022-04-01 05:05:00|3250.89|3243.19|3260.41|3252.71|3260.57|3252.87|3249.34|3241.64|834
1648789800000|2022-04-01 05:10:00|3260.52|3252.82|3262.53|3254.83|3263.47|3255.77|3258.5|3250.8|866
1648790100000|2022-04-01 05:15:00|3262.62|3254.92|3261.36|3253.66|3266.14|3258.44|3260.41|3252.71|913
1648790400000|2022-04-01 05:20:00|3261.38|3253.68|3258.18|3250.48|3262.8|3255.1|3257.97|3250.27|854
1648790700000|2022-04-01 05:25:00|3258.26|3250.56|3259.8|3252.1|3260.22|3252.52|3257.68|3249.98|769
1648791000000|2022-04-01 05:30:00|3259.83|3252.13|3264.9|3257.2|3270.79|3263.09|3258.42|3250.72|967
1648791300000|2022-04-01 05:35:00|3264.75|3257.05|3263.24|3255.54|3269.07|3261.37|3262.67|3254.97|862
1648791600000|2022-04-01 05:40:00|3263.25|3255.55|3264.64|3256.94|3264.93|3257.23|3261.52|3253.82|835
1648791900000|2022-04-01 05:45:00|3264.68|3256.98|3256.16|3248.46|3265.22|3257.52|3253.99|3246.29|903
1648792200000|2022-04-01 05:50:00|3256.09|3248.39|3255.34|3247.64|3258.7|3251|3254.14|3246.44|869
1648792500000|2022-04-01 05:55:00|3255.18|3247.48|3255.82|3248.12|3257.98|3250.28|3254.76|3247.06|843
1648792800000|2022-04-01 06:00:00|3255.95|3248.25|3258.17|3250.47|3259.75|3252.05|3255.55|3247.85|834
1648793100000|2022-04-01 06:05:00|3258.16|3250.46|3253.85|3246.15|3259.71|3252.01|3253.22|3245.52|910
1648793400000|2022-04-01 06:10:00|3253.92|3246.22|3251.5|3243.8|3255.27|3247.57|3250.47|3242.77|883
1648793700000|2022-04-01 06:15:00|3251.51|3243.81|3256.2|3248.5|3256.56|3248.86|3251.14|3243.44|754
1648794000000|2022-04-01 06:20:00|3256.21|3248.51|3260.59|3252.89|3260.59|3252.89|3255.25|3247.55|855
1648794300000|2022-04-01 06:25:00|3260.65|3252.95|3264.79|3257.09|3264.86|3257.16|3259.9|3252.2|935
1648794600000|2022-04-01 06:30:00|3264.8|3257.1|3262.48|3254.78|3269.12|3261.42|3261.91|3254.21|945
1648794900000|2022-04-01 06:35:00|3262.5|3254.8|3262.47|3254.77|3264.92|3257.22|3261.74|3254.04|820
1648795200000|2022-04-01 06:40:00|3262.46|3254.76|3263.25|3255.55|3268.12|3260.42|3260.9|3253.2|876
1648795500000|2022-04-01 06:45:00|3263.53|3255.83|3265.69|3257.99|3266.41|3258.71|3262.47|3254.77|791
1648795800000|2022-04-01 06:50:00|3265.84|3258.14|3265.91|3258.21|3267.05|3259.35|3264.08|3256.38|899
1648796100000|2022-04-01 06:55:00|3265.92|3258.22|3268.54|3260.84|3268.9|3261.2|3265.77|3258.07|851
1648796400000|2022-04-01 07:00:00|3268.45|3260.75|3272.51|3264.81|3273.41|3265.71|3267.48|3259.78|870
1648796700000|2022-04-01 07:05:00|3272.55|3264.85|3271.07|3263.37|3272.75|3265.05|3268.84|3261.14|786
1648797000000|2022-04-01 07:10:00|3271.06|3263.36|3269.96|3262.26|3275.35|3267.65|3268.49|3260.79|843
1648797300000|2022-04-01 07:15:00|3269.97|3262.27|3268.65|3260.95|3271.59|3263.89|3266.76|3259.06|778
1648797600000|2022-04-01 07:20:00|3268.62|3260.92|3274.38|3266.68|3277.11|3269.41|3268.31|3260.61|838
1648797900000|2022-04-01 07:25:00|3274.97|3267.27|3277.64|3269.94|3278.82|3271.12|3273.72|3266.02|968
1648798200000|2022-04-01 07:30:00|3277.57|3269.87|3274.32|3266.62|3278.58|3270.88|3272.76|3265.06|793
1648798500000|2022-04-01 07:35:00|3275.19|3267.49|3275.7|3268|3275.95|3268.25|3272.06|3264.36|791
1648798800000|2022-04-01 07:40:00|3275.69|3267.99|3277.02|3269.32|3277.54|3269.84|3274.66|3266.96|749
1648799100000|2022-04-01 07:45:00|3276.98|3269.28|3281.5|3273.8|3282.21|3274.51|3276.9|3269.2|972
1648799400000|2022-04-01 07:50:00|3281.48|3273.78|3282.25|3274.55|3283.31|3275.61|3278.89|3271.19|794
1648799700000|2022-04-01 07:55:00|3282.34|3274.64|3283.99|3276.29|3286.77|3279.07|3282.34|3274.64|800
1648800000000|2022-04-01 08:00:00|3284.08|3276.38|3290.35|3282.65|3290.5|3282.8|3282.56|3274.86|941
1648800300000|2022-04-01 08:05:00|3290.46|3282.76|3290.16|3282.46|3290.69|3282.99|3285.14|3277.44|800
1648800600000|2022-04-01 08:10:00|3290.22|3282.52|3287.33|3279.63|3293.88|3286.18|3285.96|3278.26|826
1648800900000|2022-04-01 08:15:00|3287.31|3279.61|3286.77|3279.07|3288.9|3281.2|3282.53|3274.83|734
1648801200000|2022-04-01 08:20:00|3286.81|3279.11|3291.03|3283.33|3291.21|3283.51|3286.56|3278.86|679
1648801500000|2022-04-01 08:25:00|3291.01|3283.31|3296.98|3289.28|3297.02|3289.32|3289.87|3282.17|908
1648801800000|2022-04-01 08:30:00|3297.08|3289.38|3292.05|3284.35|3299.22|3291.52|3292.05|3284.35|876
1648802100000|2022-04-01 08:35:00|3292.13|3284.43|3291.94|3284.24|3293.38|3285.68|3289.44|3281.74|864
1648802400000|2022-04-01 08:40:00|3292.1|3284.4|3294.05|3286.35|3294.05|3286.35|3287.86|3280.16|915
1648802700000|2022-04-01 08:45:00|3294.07|3286.37|3287.45|3279.75|3294.31|3286.61|3283.59|3275.89|933
1648803000000|2022-04-01 08:50:00|3287.5|3279.8|3286.5|3278.8|3287.99|3280.29|3284.08|3276.38|939
1648803300000|2022-04-01 08:55:00|3286.45|3278.75|3284.27|3276.57|3286.66|3278.96|3282.48|3274.78|807
1648803600000|2022-04-01 09:00:00|3284.26|3276.56|3281.39|3273.69|3284.65|3276.95|3280.09|3272.39|673
1648803900000|2022-04-01 09:05:00|3281.37|3273.67|3281.08|3273.38|3282.46|3274.76|3278.28|3270.58|894
1648804200000|2022-04-01 09:10:00|3281.15|3273.45|3282.4|3274.7|3285.75|3278.05|3281.11|3273.41|869
1648804500000|2022-04-01 09:15:00|3282.39|3274.69|3276.7|3269|3283.21|3275.51|3276.59|3268.89|736
1648804800000|2022-04-01 09:20:00|3276.68|3268.98|3282.54|3274.84|3284.94|3277.24|3275.01|3267.31|869
1648805100000|2022-04-01 09:25:00|3282.53|3274.83|3287.48|3279.78|3288.19|3280.49|3282.38|3274.68|1004
1648805400000|2022-04-01 09:30:00|3287.36|3279.66|3285.26|3277.56|3290.27|3282.57|3283.61|3275.91|950
1648805700000|2022-04-01 09:35:00|3285.27|3277.57|3280.8|3273.1|3287.26|3279.56|3279.95|3272.25|967
1648806000000|2022-04-01 09:40:00|3280.56|3272.86|3277.3|3269.6|3283.29|3275.59|3277.18|3269.48|955
1648806300000|2022-04-01 09:45:00|3277.41|3269.71|3279.8|3272.1|3280.27|3272.57|3273.93|3266.23|908
1648806600000|2022-04-01 09:50:00|3279.75|3272.05|3278.95|3271.25|3281.34|3273.64|3277.14|3269.44|920
1648806900000|2022-04-01 09:55:00|3278.98|3271.28|3278.17|3270.47|3280.72|3273.02|3276.81|3269.11|994
1648807200000|2022-04-01 10:00:00|3277.96|3270.26|3277.43|3269.73|3282.8|3275.1|3274.8|3267.1|903
1648807500000|2022-04-01 10:05:00|3277.4|3269.7|3280.56|3272.86|3280.88|3273.18|3277.17|3269.47|923
1648807800000|2022-04-01 10:10:00|3280.6|3272.9|3279.86|3272.16|3281.28|3273.58|3279.1|3271.4|849
1648808100000|2022-04-01 10:15:00|3279.91|3272.21|3278.65|3270.95|3280.52|3272.82|3275.19|3267.49|927
1648808400000|2022-04-01 10:20:00|3278.51|3270.81|3282.91|3275.21|3283.32|3275.62|3278.2|3270.5|895
1648808700000|2022-04-01 10:25:00|3282.89|3275.19|3283.46|3275.76|3283.87|3276.17|3280.77|3273.07|841
1648809000000|2022-04-01 10:30:00|3283.39|3275.69|3280.09|3272.39|3284.9|3277.2|3278.79|3271.09|874
1648809300000|2022-04-01 10:35:00|3280.4|3272.7|3276.02|3268.32|3282.86|3275.16|3275.73|3268.03|791
1648809600000|2022-04-01 10:40:00|3276|3268.3|3276.95|3269.25|3278.25|3270.55|3273.47|3265.77|827
1648809900000|2022-04-01 10:45:00|3276.96|3269.26|3280.83|3273.13|3280.89|3273.19|3275.98|3268.28|733
1648810200000|2022-04-01 10:50:00|3280.81|3273.11|3285.46|3277.76|3285.52|3277.82|3280.17|3272.47|869
1648810500000|2022-04-01 10:55:00|3285.47|3277.77|3288.58|3280.88|3289.21|3281.51|3284.87|3277.17|838
1648810800000|2022-04-01 11:00:00|3288.61|3280.91|3290.95|3283.25|3294.16|3286.46|3288.48|3280.78|877
1648811100000|2022-04-01 11:05:00|3290.97|3283.27|3284.62|3276.92|3291.45|3283.75|3284.43|3276.73|705
1648811400000|2022-04-01 11:10:00|3284.73|3277.03|3288.73|3281.03|3289.3|3281.6|3284.57|3276.87|875
1648811700000|2022-04-01 11:15:00|3288.69|3280.99|3296.84|3289.14|3300.44|3292.74|3288.06|3280.36|940
1648812000000|2022-04-01 11:20:00|3296.86|3289.16|3300.07|3292.37|3300.45|3292.75|3296.19|3288.49|806
1648812300000|2022-04-01 11:25:00|3300.06|3292.36|3303.44|3295.74|3307.04|3299.34|3299.89|3292.19|792
1648812600000|2022-04-01 11:30:00|3303.5|3295.8|3300.85|3293.15|3305.22|3297.52|3296.83|3289.13|951
1648812900000|2022-04-01 11:35:00|3300.86|3293.16|3294.87|3287.17|3301.32|3293.62|3294.12|3286.42|940
1648813200000|2022-04-01 11:40:00|3294.82|3287.12|3292.01|3284.31|3297.38|3289.68|3289.66|3281.96|983
1648813500000|2022-04-01 11:45:00|3291.97|3284.27|3289.07|3281.37|3293.89|3286.19|3286.99|3279.29|851
1648813800000|2022-04-01 11:50:00|3289.06|3281.36|3289.39|3281.69|3291.5|3283.8|3287.32|3279.62|921
1648814100000|2022-04-01 11:55:00|3289.31|3281.61|3290.07|3282.37|3292.64|3284.94|3286.92|3279.22|841
1648814400000|2022-04-01 12:00:00|3289.88|3282.18|3284.13|3276.43|3290.2|3282.5|3278.6|3270.9|966
1648814700000|2022-04-01 12:05:00|3284.15|3276.45|3289|3281.3|3290.5|3282.8|3284.09|3276.39|1005
1648815000000|2022-04-01 12:10:00|3288.99|3281.29|3279.64|3271.94|3289|3281.3|3276.77|3269.07|970
1648815300000|2022-04-01 12:15:00|3279.62|3271.92|3278.87|3271.17|3282.98|3275.28|3276.56|3268.86|958
1648815600000|2022-04-01 12:20:00|3278.95|3271.25|3269.98|3262.28|3279.95|3272.25|3266.88|3259.18|981
1648815900000|2022-04-01 12:25:00|3269.96|3262.26|3274.52|3266.82|3275.44|3267.74|3267.87|3260.17|1042
1648816200000|2022-04-01 12:30:00|3274.77|3267.07|3283.6|3275.9|3291.41|3283.71|3268.92|3261.22|1106
1648816500000|2022-04-01 12:35:00|3283.58|3275.88|3311.25|3303.55|3314.68|3306.98|3283.58|3275.88|1116
1648816800000|2022-04-01 12:40:00|3311.47|3303.77|3301.61|3293.91|3314.92|3307.22|3297.82|3290.12|1130
1648817100000|2022-04-01 12:45:00|3301.86|3294.16|3301.42|3293.72|3307.41|3299.71|3298.84|3291.14|1030
1648817400000|2022-04-01 12:50:00|3301.39|3293.69|3309.29|3301.59|3310.06|3302.36|3298.99|3291.29|1013
1648817700000|2022-04-01 12:55:00|3309.38|3301.68|3313.7|3306|3318.69|3310.99|3306.45|3298.75|1050
1648818000000|2022-04-01 13:00:00|3313.4|3305.7|3327.23|3319.53|3328.66|3320.96|3313.08|3305.38|1061
1648818300000|2022-04-01 13:05:00|3327.48|3319.78|3323.78|3316.08|3330.9|3323.2|3322.37|3314.67|1064
1648818600000|2022-04-01 13:10:00|3323.79|3316.09|3329.85|3322.15|3330.57|3322.87|3322.34|3314.64|1019
1648818900000|2022-04-01 13:15:00|3329.92|3322.22|3338.07|3330.37|3339.79|3332.09|3328.01|3320.31|1025
1648819200000|2022-04-01 13:20:00|3338.17|3330.47|3345.14|3337.44|3347.51|3339.81|3337.36|3329.66|1078
1648819500000|2022-04-01 13:25:00|3345.12|3337.42|3343.38|3335.68|3351.5|3343.8|3341.98|3334.28|1032
1648819800000|2022-04-01 13:30:00|3343.26|3335.56|3360.03|3352.33|3363.54|3355.84|3342.08|3334.38|1128
1648820100000|2022-04-01 13:35:00|3359.98|3352.28|3365.31|3357.61|3370.22|3362.52|3356.01|3348.31|1106
1648820400000|2022-04-01 13:40:00|3365.12|3357.42|3362.02|3354.32|3367.11|3359.41|3359.48|3351.78|1069
1648820700000|2022-04-01 13:45:00|3362.03|3354.33|3359.36|3351.66|3364.33|3356.63|3355.77|3348.07|1070
1648821000000|2022-04-01 13:50:00|3359.3|3351.6|3349.17|3341.47|3361.37|3353.67|3343.6|3335.9|1099
1648821300000|2022-04-01 13:55:00|3348.98|3341.28|3354.34|3346.64|3357.27|3349.57|3348.75|3341.05|1057
1648821600000|2022-04-01 14:00:00|3354.76|3347.06|3363.49|3355.79|3365.66|3357.96|3353.8|3346.1|1043
1648821900000|2022-04-01 14:05:00|3363.76|3356.06|3381.5|3373.8|3382.91|3375.21|3363.54|3355.84|1096
1648822200000|2022-04-01 14:10:00|3381.52|3373.82|3391.85|3384.15|3395.41|3387.71|3381.27|3373.57|1074
1648822500000|2022-04-01 14:15:00|3391.53|3383.83|3379.65|3371.95|3393.66|3385.96|3377.56|3369.86|1049
1648822800000|2022-04-01 14:20:00|3379.83|3372.13|3378.44|3370.74|3381.99|3374.29|3375.65|3367.95|975
1648823100000|2022-04-01 14:25:00|3378.46|3370.76|3383.81|3376.11|3384.36|3376.66|3376.69|3368.99|930
1648823400000|2022-04-01 14:30:00|3383.82|3376.12|3385.92|3378.22|3397.23|3389.53|3381.46|3373.76|997
1648823700000|2022-04-01 14:35:00|3386.06|3378.36|3390.7|3383|3396.24|3388.54|3385.58|3377.88|980
1648824000000|2022-04-01 14:40:00|3390.75|3383.05|3395.98|3388.28|3401.6|3393.9|3388.97|3381.27|940
1648824300000|2022-04-01 14:45:00|3396.05|3388.35|3413.42|3405.72|3413.49|3405.79|3394.72|3387.02|1067
1648824600000|2022-04-01 14:50:00|3413.66|3405.96|3410.62|3402.92|3415.87|3408.17|3407.35|3399.65|1084
1648824900000|2022-04-01 14:55:00|3410.59|3402.89|3425.73|3418.03|3427.92|3420.22|3407.37|3399.67|1087
1648825200000|2022-04-01 15:00:00|3425.41|3417.71|3430.86|3423.16|3441.69|3433.99|3424.94|3417.24|1122
1648825500000|2022-04-01 15:05:00|3430.77|3423.07|3434.15|3426.45|3435.5|3427.8|3419.71|3412.01|1098
1648825800000|2022-04-01 15:10:00|3434.17|3426.47|3433.84|3426.14|3444.68|3436.98|3424.92|3417.22|1145
1648826100000|2022-04-01 15:15:00|3434.05|3426.35|3450.09|3442.39|3456.01|3448.31|3430.31|3422.61|1133
1648826400000|2022-04-01 15:20:00|3449.97|3442.27|3442.28|3434.58|3455.34|3447.64|3441.75|3434.05|1085
1648826700000|2022-04-01 15:25:00|3442.29|3434.59|3439.17|3431.47|3443.87|3436.17|3435.64|3427.94|1083
1648827000000|2022-04-01 15:30:00|3439.34|3431.64|3431.98|3424.28|3446.17|3438.47|3431.86|3424.16|1057
1648827300000|2022-04-01 15:35:00|3431.97|3424.27|3443.51|3435.81|3444.57|3436.87|3425.77|3418.07|1057
1648827600000|2022-04-01 15:40:00|3443.55|3435.85|3444.52|3436.82|3446.78|3439.08|3440.39|3432.69|1071
1648827900000|2022-04-01 15:45:00|3444.4|3436.7|3434.87|3427.17|3444.95|3437.25|3433.94|3426.24|1034
1648828200000|2022-04-01 15:50:00|3434.86|3427.16|3440.84|3433.14|3442.05|3434.35|3431.78|3424.08|1027
1648828500000|2022-04-01 15:55:00|3440.88|3433.18|3436.51|3428.81|3440.88|3433.18|3432.32|3424.62|943
1648828800000|2022-04-01 16:00:00|3436.41|3428.71|3438.71|3431.01|3441.91|3434.21|3430.85|3423.15|999
1648829100000|2022-04-01 16:05:00|3438.68|3430.98|3446.02|3438.32|3447.38|3439.68|3437.01|3429.31|1008
1648829400000|2022-04-01 16:10:00|3445.95|3438.25|3442.38|3434.68|3450.7|3443|3442.02|3434.32|976
1648829700000|2022-04-01 16:15:00|3442.44|3434.74|3429.42|3421.72|3444.28|3436.58|3429.17|3421.47|1047
1648830000000|2022-04-01 16:20:00|3429.2|3421.5|3434.37|3426.67|3435.1|3427.4|3428.24|3420.54|1024
1648830300000|2022-04-01 16:25:00|3434.41|3426.71|3438.13|3430.43|3438.48|3430.78|3431.79|3424.09|995
1648830600000|2022-04-01 16:30:00|3438.5|3430.8|3421.17|3413.47|3438.5|3430.8|3420.11|3412.41|1015
1648830900000|2022-04-01 16:35:00|3421.21|3413.51|3421.95|3414.25|3424.27|3416.57|3416.85|3409.15|908
1648831200000|2022-04-01 16:40:00|3422.04|3414.34|3432.49|3424.79|3432.59|3424.89|3418.93|3411.23|995
1648831500000|2022-04-01 16:45:00|3432.81|3425.11|3432.77|3425.07|3433.88|3426.18|3426.07|3418.37|1029
1648831800000|2022-04-01 16:50:00|3432.79|3425.09|3424.24|3416.54|3432.82|3425.12|3421.41|3413.71|1048
1648832100000|2022-04-01 16:55:00|3424.27|3416.57|3415.61|3407.91|3427.82|3420.12|3415.56|3407.86|1097
1648832400000|2022-04-01 17:00:00|3415.69|3407.99|3422.68|3414.98|3426.56|3418.86|3410.41|3402.71|1041
1648832700000|2022-04-01 17:05:00|3423.87|3416.17|3428.5|3420.8|3431.93|3424.23|3422.32|3414.62|1034
1648833000000|2022-04-01 17:10:00|3428.59|3420.89|3434.06|3426.36|3434.06|3426.36|3425.45|3417.75|938
1648833300000|2022-04-01 17:15:00|3434.12|3426.42|3440.3|3432.6|3440.83|3433.13|3428.71|3421.01|968
1648833600000|2022-04-01 17:20:00|3440.28|3432.58|3444.32|3436.62|3444.53|3436.83|3436.29|3428.59|935
1648833900000|2022-04-01 17:25:00|3444.59|3436.89|3443.83|3436.13|3448.94|3441.24|3442.23|3434.53|980
1648834200000|2022-04-01 17:30:00|3443.85|3436.15|3439.74|3432.04|3445.57|3437.87|3438.04|3430.34|971
1648834500000|2022-04-01 17:35:00|3439.81|3432.11|3464.18|3456.48|3464.82|3457.12|3439.25|3431.55|1068
1648834800000|2022-04-01 17:40:00|3464.13|3456.43|3471.9|3464.2|3473.41|3465.71|3462.84|3455.14|1037
1648835100000|2022-04-01 17:45:00|3471.83|3464.13|3468.99|3461.29|3478|3470.3|3465.54|3457.84|1053
1648835400000|2022-04-01 17:50:00|3468.94|3461.24|3472.4|3464.7|3473.45|3465.75|3463.09|3455.39|1060
1648835700000|2022-04-01 17:55:00|3472.13|3464.43|3473.88|3466.18|3474.28|3466.58|3467.78|3460.08|1053
1648836000000|2022-04-01 18:00:00|3474.17|3466.47|3482.76|3475.06|3482.77|3475.07|3473.13|3465.43|997
1648836300000|2022-04-01 18:05:00|3482.77|3475.07|3467.88|3460.18|3485.43|3477.73|3467.88|3460.18|1021
1648836600000|2022-04-01 18:10:00|3467.9|3460.2|3470.99|3463.29|3472.78|3465.08|3465.31|3457.61|954
1648836900000|2022-04-01 18:15:00|3471.01|3463.31|3472.29|3464.59|3479.84|3472.14|3471.01|3463.31|959
1648837200000|2022-04-01 18:20:00|3472.22|3464.52|3473.79|3466.09|3476.69|3468.99|3471.85|3464.15|840
1648837500000|2022-04-01 18:25:00|3473.78|3466.08|3465.05|3457.35|3473.79|3466.09|3460.91|3453.21|1024
1648837800000|2022-04-01 18:30:00|3465|3457.3|3465.11|3457.41|3467.74|3460.04|3460.75|3453.05|1010
1648838100000|2022-04-01 18:35:00|3465.13|3457.43|3457.89|3450.19|3465.68|3457.98|3456.62|3448.92|1016
1648838400000|2022-04-01 18:40:00|3457.81|3450.11|3454.89|3447.19|3461.13|3453.43|3454.89|3447.19|962
1648838700000|2022-04-01 18:45:00|3454.96|3447.26|3458.37|3450.67|3462.46|3454.76|3451.23|3443.53|1007
1648839000000|2022-04-01 18:50:00|3457.9|3450.2|3465.61|3457.91|3465.61|3457.91|3455.3|3447.6|1021
1648839300000|2022-04-01 18:55:00|3465.59|3457.89|3469.48|3461.78|3471.53|3463.83|3465.3|3457.6|1011
1648839600000|2022-04-01 19:00:00|3469.47|3461.77|3466.73|3459.03|3475.65|3467.95|3466.65|3458.95|924
1648839900000|2022-04-01 19:05:00|3466.7|3459|3456.07|3448.37|3468.58|3460.88|3455.72|3448.02|1027
1648840200000|2022-04-01 19:10:00|3456.08|3448.38|3458.35|3450.65|3460.34|3452.64|3455.03|3447.33|926
1648840500000|2022-04-01 19:15:00|3458.02|3450.32|3452.51|3444.81|3459.97|3452.27|3452.24|3444.54|1033
1648840800000|2022-04-01 19:20:00|3452.55|3444.85|3459.07|3451.37|3463.04|3455.34|3451.75|3444.05|1051
1648841100000|2022-04-01 19:25:00|3459.16|3451.46|3460.22|3452.52|3462.43|3454.73|3458.89|3451.19|996
1648841400000|2022-04-01 19:30:00|3460.21|3452.51|3456.15|3448.45|3464.39|3456.69|3454.59|3446.89|1060
1648841700000|2022-04-01 19:35:00|3456.25|3448.55|3456.91|3449.21|3458.52|3450.82|3454.05|3446.35|1033
1648842000000|2022-04-01 19:40:00|3456.89|3449.19|3459.46|3451.76|3462.46|3454.76|3456.47|3448.77|1017
1648842300000|2022-04-01 19:45:00|3459.45|3451.75|3467.77|3460.07|3468.37|3460.67|3457.47|3449.77|1016
1648842600000|2022-04-01 19:50:00|3467.83|3460.13|3472.99|3465.29|3474.08|3466.38|3467.83|3460.13|1016
1648842900000|2022-04-01 19:55:00|3473.13|3465.43|3475.25|3467.55|3476.09|3468.39|3470.15|3462.45|1016
1648843200000|2022-04-01 20:00:00|3474.8|3467.1|3466.83|3459.13|3475.37|3467.67|3465.98|3458.28|1047
1648843500000|2022-04-01 20:05:00|3466.81|3459.11|3467.97|3460.27|3468.85|3461.15|3465.88|3458.18|974
1648843800000|2022-04-01 20:10:00|3467.89|3460.19|3470.56|3462.86|3477.23|3469.53|3467.32|3459.62|1028
1648844100000|2022-04-01 20:15:00|3470.54|3462.84|3469.59|3461.89|3474.04|3466.34|3468.97|3461.27|1005
1648844400000|2022-04-01 20:20:00|3469.61|3461.91|3457.57|3449.87|3470.82|3463.12|3457.06|3449.36|1024
1648844700000|2022-04-01 20:25:00|3457.74|3450.04|3458.41|3450.71|3460.16|3452.46|3456.05|3448.35|849
1648845000000|2022-04-01 20:30:00|3458.58|3450.88|3462.58|3454.88|3463.33|3455.63|3457.29|3449.59|949
1648845300000|2022-04-01 20:35:00|3462.59|3454.89|3462.19|3454.49|3464.66|3456.96|3461.94|3454.24|740
1648845600000|2022-04-01 20:40:00|3462.27|3454.57|3456.96|3449.26|3468.38|3460.68|3456.94|3449.24|962
1648845900000|2022-04-01 20:45:00|3456.89|3449.19|3448.36|3440.66|3460.62|3452.92|3444.51|3436.81|960
1648846200000|2022-04-01 20:50:00|3448.38|3440.68|3445.23|3437.53|3450.85|3443.15|3445.06|3437.36|903
1648846500000|2022-04-01 20:55:00|3445.46|3437.76|3447.23|3439.53|3448.41|3440.71|3445.02|3437.32|756
1648881300000|2022-04-02 06:35:00|3479.95|3472.25|3482.05|3474.35|3482.07|3474.37|3479.85|3472.15|298
1648882800000|2022-04-02 07:00:00|3493.04|3485.34|3491.16|3483.46|3498.84|3491.14|3490.35|3482.65|950
1648883100000|2022-04-02 07:05:00|3491.13|3483.43|3487.17|3479.47|3491.17|3483.47|3486.9|3479.2|748
1648883400000|2022-04-02 07:10:00|3487.15|3479.45|3482.9|3475.2|3487.49|3479.79|3482.61|3474.91|673
1648883700000|2022-04-02 07:15:00|3482.89|3475.19|3484.5|3476.8|3486.23|3478.53|3482.14|3474.44|728
1648884000000|2022-04-02 07:20:00|3484.51|3476.81|3482.9|3475.2|3486.45|3478.75|3482.73|3475.03|751
1648884300000|2022-04-02 07:25:00|3482.89|3475.19|3477.79|3470.09|3482.93|3475.23|3476.69|3468.99|854
1648884600000|2022-04-02 07:30:00|3477.78|3470.08|3479.54|3471.84|3480.99|3473.29|3477.28|3469.58|823
1648884900000|2022-04-02 07:35:00|3479.55|3471.85|3481.14|3473.44|3482.23|3474.53|3479.54|3471.84|740
1648885200000|2022-04-02 07:40:00|3481.13|3473.43|3481.94|3474.24|3482.45|3474.75|3480.91|3473.21|664
1648885500000|2022-04-02 07:45:00|3482.21|3474.51|3486.33|3478.63|3486.35|3478.65|3481.98|3474.28|601
1648885800000|2022-04-02 07:50:00|3486.34|3478.64|3488.74|3481.04|3488.99|3481.29|3484.04|3476.34|721
1648886100000|2022-04-02 07:55:00|3488.78|3481.08|3488.92|3481.22|3489.97|3482.27|3486.34|3478.64|863
1648886400000|2022-04-02 08:00:00|3488.87|3481.17|3484.12|3476.42|3488.99|3481.29|3481.17|3473.47|790
1648886700000|2022-04-02 08:05:00|3484.11|3476.41|3481.68|3473.98|3484.13|3476.43|3481.2|3473.5|768
1648887000000|2022-04-02 08:10:00|3481.69|3473.99|3486.49|3478.79|3486.57|3478.87|3481.23|3473.53|721
1648887300000|2022-04-02 08:15:00|3486.52|3478.82|3488.25|3480.55|3488.38|3480.68|3486.42|3478.72|684
1648887600000|2022-04-02 08:20:00|3488.31|3480.61|3483.19|3475.49|3488.99|3481.29|3482.36|3474.66|776
1648887900000|2022-04-02 08:25:00|3483.16|3475.46|3483.56|3475.86|3485.99|3478.29|3483.13|3475.43|555
1648888200000|2022-04-02 08:30:00|3483.57|3475.87|3486.53|3478.83|3486.85|3479.15|3481.94|3474.24|708
1648888500000|2022-04-02 08:35:00|3486.48|3478.78|3485.93|3478.23|3486.56|3478.86|3484.33|3476.63|738
1648888800000|2022-04-02 08:40:00|3485.92|3478.22|3479.56|3471.86|3486.51|3478.81|3479.25|3471.55|797
1648889100000|2022-04-02 08:45:00|3479.52|3471.82|3476.1|3468.4|3480.46|3472.76|3476.06|3468.36|748
1648889400000|2022-04-02 08:50:00|3476.13|3468.43|3478.69|3470.99|3478.71|3471.01|3474.83|3467.13|759
1648889700000|2022-04-02 08:55:00|3478.68|3470.98|3481.07|3473.37|3481.09|3473.39|3478.63|3470.93|735
1648890000000|2022-04-02 09:00:00|3481.11|3473.41|3480.24|3472.54|3481.99|3474.29|3479.71|3472.01|644
1648890300000|2022-04-02 09:05:00|3480.22|3472.52|3481.41|3473.71|3482.37|3474.67|3479.72|3472.02|701
1648890600000|2022-04-02 09:10:00|3481.43|3473.73|3479.97|3472.27|3482.44|3474.74|3479.68|3471.98|638
1648890900000|2022-04-02 09:15:00|3479.96|3472.26|3478.64|3470.94|3481.6|3473.9|3477.41|3469.71|771
1648891200000|2022-04-02 09:20:00|3478.63|3470.93|3479.56|3471.86|3479.58|3471.88|3476.61|3468.91|738
1648891500000|2022-04-02 09:25:00|3479.55|3471.85|3481.14|3473.44|3481.15|3473.45|3477.89|3470.19|668
1648891800000|2022-04-02 09:30:00|3481.13|3473.43|3477.84|3470.14|3481.78|3474.08|3477.8|3470.1|742
1648892100000|2022-04-02 09:35:00|3477.85|3470.15|3480.55|3472.85|3481.95|3474.25|3477.85|3470.15|701
1648892400000|2022-04-02 09:40:00|3480.5|3472.8|3481.18|3473.48|3481.79|3474.09|3479.64|3471.94|614
1648892700000|2022-04-02 09:45:00|3481.26|3473.56|3487.53|3479.83|3489.06|3481.36|3481.24|3473.54|834
1648893000000|2022-04-02 09:50:00|3487.55|3479.85|3491.25|3483.55|3491.6|3483.9|3485.34|3477.64|716
1648893300000|2022-04-02 09:55:00|3491.27|3483.57|3498.52|3490.82|3500.34|3492.64|3491.09|3483.39|851
1648893600000|2022-04-02 10:00:00|3498.53|3490.83|3491.35|3483.65|3499.59|3491.89|3490.81|3483.11|884
1648893900000|2022-04-02 10:05:00|3491.43|3483.73|3488.99|3481.29|3491.8|3484.1|3488.16|3480.46|851
1648894200000|2022-04-02 10:10:00|3489.02|3481.32|3489.25|3481.55|3492.38|3484.68|3488.18|3480.48|771
1648894500000|2022-04-02 10:15:00|3489.22|3481.52|3489.91|3482.21|3490.03|3482.33|3488.36|3480.66|762
1648894800000|2022-04-02 10:20:00|3489.95|3482.25|3482.55|3474.85|3490.11|3482.41|3482.31|3474.61|778
1648895100000|2022-04-02 10:25:00|3482.47|3474.77|3481.97|3474.27|3483.54|3475.84|3481.93|3474.23|717
1648895400000|2022-04-02 10:30:00|3481.99|3474.29|3485.08|3477.38|3485.08|3477.38|3481.25|3473.55|704
1648895700000|2022-04-02 10:35:00|3485.09|3477.39|3488.56|3480.86|3488.72|3481.02|3483.99|3476.29|634
1648896000000|2022-04-02 10:40:00|3488.58|3480.88|3491|3483.3|3491.06|3483.36|3487.26|3479.56|711
1648896300000|2022-04-02 10:45:00|3490.96|3483.26|3489.55|3481.85|3490.96|3483.26|3487.9|3480.2|802
1648896600000|2022-04-02 10:50:00|3489.54|3481.84|3492.97|3485.27|3493.83|3486.13|3489.32|3481.62|672
1648896900000|2022-04-02 10:55:00|3492.92|3485.22|3497.47|3489.77|3497.49|3489.79|3491.08|3483.38|786
1648897200000|2022-04-02 11:00:00|3497.51|3489.81|3501.27|3493.57|3502.62|3494.92|3494.57|3486.87|856
1648897500000|2022-04-02 11:05:00|3501.33|3493.63|3494.15|3486.45|3501.4|3493.7|3493.56|3485.86|755
1648897800000|2022-04-02 11:10:00|3494.21|3486.51|3494.89|3487.19|3495.22|3487.52|3491.47|3483.77|738
1648898100000|2022-04-02 11:15:00|3494.92|3487.22|3501.1|3493.4|3502.27|3494.57|3494.57|3486.87|851
1648898400000|2022-04-02 11:20:00|3501.11|3493.41|3495.11|3487.41|3501.48|3493.78|3495.09|3487.39|811
1648898700000|2022-04-02 11:25:00|3495.09|3487.39|3492.98|3485.28|3495.31|3487.61|3492.03|3484.33|658
1648899000000|2022-04-02 11:30:00|3493.02|3485.32|3492.71|3485.01|3495.03|3487.33|3491.14|3483.44|811
1648899300000|2022-04-02 11:35:00|3492.69|3484.99|3498.81|3491.11|3498.81|3491.11|3491.1|3483.4|723
1648899600000|2022-04-02 11:40:00|3498.83|3491.13|3499.8|3492.1|3500.04|3492.34|3497.69|3489.99|754
1648899900000|2022-04-02 11:45:00|3499.72|3492.02|3499.28|3491.58|3500.77|3493.07|3496.94|3489.24|937
1648900200000|2022-04-02 11:50:00|3499.27|3491.57|3496.05|3488.35|3499.85|3492.15|3494.72|3487.02|791
1648900500000|2022-04-02 11:55:00|3496.13|3488.43|3492.44|3484.74|3496.74|3489.04|3492.44|3484.74|709
1648900800000|2022-04-02 12:00:00|3492.31|3484.61|3483.97|3476.27|3493.23|3485.53|3483.34|3475.64|871
1648901100000|2022-04-02 12:05:00|3484.03|3476.33|3484.84|3477.14|3512.98|3505.28|3481.22|3473.52|1111
1648901400000|2022-04-02 12:10:00|3485.06|3477.36|3494.17|3486.47|3499.78|3492.08|3470.34|3462.64|1152
1648901700000|2022-04-02 12:15:00|3494.03|3486.33|3499.45|3491.75|3500.39|3492.69|3488.41|3480.71|1009
1648902000000|2022-04-02 12:20:00|3499.65|3491.95|3497.14|3489.44|3503.86|3496.16|3496.68|3488.98|967
1648902300000|2022-04-02 12:25:00|3497.12|3489.42|3508.73|3501.03|3511.69|3503.99|3496.98|3489.28|1011
1648902600000|2022-04-02 12:30:00|3508.75|3501.05|3521.5|3513.8|3521.5|3513.8|3507.7|3500|1008
1648902900000|2022-04-02 12:35:00|3521.44|3513.74|3532.13|3524.43|3534.75|3527.05|3519.64|3511.94|1109
1648903200000|2022-04-02 12:40:00|3532.37|3524.67|3526.1|3518.4|3535.1|3527.4|3526.06|3518.36|988
1648903500000|2022-04-02 12:45:00|3525.93|3518.23|3523.27|3515.57|3526.13|3518.43|3517.51|3509.81|1009
1648903800000|2022-04-02 12:50:00|3523.3|3515.6|3518.17|3510.47|3524.32|3516.62|3516.03|3508.33|950
1648904100000|2022-04-02 12:55:00|3518.18|3510.48|3512.38|3504.68|3519.95|3512.25|3510.7|3503|995
1648904400000|2022-04-02 13:00:00|3512.41|3504.71|3503.97|3496.27|3516.43|3508.73|3503.05|3495.35|988
1648904700000|2022-04-02 13:05:00|3504|3496.3|3511.24|3503.54|3512.1|3504.4|3503.99|3496.29|1029
1648905000000|2022-04-02 13:10:00|3511.22|3503.52|3519.47|3511.77|3520.12|3512.42|3509.89|3502.19|900
1648905300000|2022-04-02 13:15:00|3519.46|3511.76|3526.9|3519.2|3527.84|3520.14|3518.8|3511.1|934
1648905600000|2022-04-02 13:20:00|3526.91|3519.21|3529.64|3521.94|3529.99|3522.29|3524.35|3516.65|954
1648905900000|2022-04-02 13:25:00|3529.55|3521.85|3524.84|3517.14|3529.99|3522.29|3524.25|3516.55|962
1648906200000|2022-04-02 13:30:00|3524.86|3517.16|3526.23|3518.53|3528.26|3520.56|3523.35|3515.65|934
1648906500000|2022-04-02 13:35:00|3526.27|3518.57|3524.01|3516.31|3529.19|3521.49|3523.36|3515.66|917
1648906800000|2022-04-02 13:40:00|3524.06|3516.36|3519.87|3512.17|3524.43|3516.73|3518.46|3510.76|822
1648907100000|2022-04-02 13:45:00|3519.86|3512.16|3516.6|3508.9|3520.32|3512.62|3515.03|3507.33|877
1648907400000|2022-04-02 13:50:00|3516.63|3508.93|3511.42|3503.72|3517.2|3509.5|3511.34|3503.64|867
1648907700000|2022-04-02 13:55:00|3511.37|3503.67|3508.54|3500.84|3513.51|3505.81|3507.76|3500.06|820
1648908000000|2022-04-02 14:00:00|3508.55|3500.85|3510.26|3502.56|3514.6|3506.9|3508.51|3500.81|857
1648908300000|2022-04-02 14:05:00|3510.45|3502.75|3504.1|3496.4|3510.45|3502.75|3498.74|3491.04|898
1648908600000|2022-04-02 14:10:00|3504.09|3496.39|3501.55|3493.85|3504.09|3496.39|3498.83|3491.13|907
1648908900000|2022-04-02 14:15:00|3501.56|3493.86|3505.01|3497.31|3508.17|3500.47|3499.2|3491.5|902
1648909200000|2022-04-02 14:20:00|3504.99|3497.29|3501.8|3494.1|3506.51|3498.81|3500.85|3493.15|919
1648909500000|2022-04-02 14:25:00|3501.82|3494.12|3504.39|3496.69|3505.42|3497.72|3501.35|3493.65|940
1648909800000|2022-04-02 14:30:00|3504.38|3496.68|3493.45|3485.75|3504.83|3497.13|3493.4|3485.7|919
1648910100000|2022-04-02 14:35:00|3493.42|3485.72|3487.61|3479.91|3496.34|3488.64|3487.5|3479.8|846
1648910400000|2022-04-02 14:40:00|3487.63|3479.93|3493.53|3485.83|3494.12|3486.42|3487.39|3479.69|831
1648910700000|2022-04-02 14:45:00|3493.54|3485.84|3493.74|3486.04|3495.84|3488.14|3486.03|3478.33|928
1648911000000|2022-04-02 14:50:00|3493.7|3486|3494.31|3486.61|3496.31|3488.61|3493.24|3485.54|973
1648911300000|2022-04-02 14:55:00|3494.32|3486.62|3494.27|3486.57|3497.97|3490.27|3493.84|3486.14|947
1648911600000|2022-04-02 15:00:00|3494.35|3486.65|3488.95|3481.25|3494.44|3486.74|3488.82|3481.12|961
1648911900000|2022-04-02 15:05:00|3488.93|3481.23|3486.77|3479.07|3489.94|3482.24|3477.46|3469.76|1078
1648912200000|2022-04-02 15:10:00|3486.79|3479.09|3470.22|3462.52|3488.77|3481.07|3465.33|3457.63|1075
1648912500000|2022-04-02 15:15:00|3470.21|3462.51|3476.69|3468.99|3479.09|3471.39|3456.22|3448.52|1109
1648912800000|2022-04-02 15:20:00|3477.03|3469.33|3477.93|3470.23|3479.45|3471.75|3469.16|3461.46|999
1648913100000|2022-04-02 15:25:00|3477.95|3470.25|3480.78|3473.08|3486.76|3479.06|3477.91|3470.21|985
1648913400000|2022-04-02 15:30:00|3480.82|3473.12|3461.13|3453.43|3484.89|3477.19|3461.13|3453.43|1053
1648913700000|2022-04-02 15:35:00|3461.07|3453.37|3457.68|3449.98|3465.12|3457.42|3450.24|3442.54|1100
1648914000000|2022-04-02 15:40:00|3457.82|3450.12|3462.36|3454.66|3468.25|3460.55|3454.67|3446.97|1055
1648914300000|2022-04-02 15:45:00|3462.48|3454.78|3456.97|3449.27|3466.1|3458.4|3456.85|3449.15|1047
1648914600000|2022-04-02 15:50:00|3456.98|3449.28|3456.12|3448.42|3458.99|3451.29|3450.4|3442.7|1063
1648914900000|2022-04-02 15:55:00|3456.22|3448.52|3466.22|3458.52|3467.31|3459.61|3455.22|3447.52|1048
1648915200000|2022-04-02 16:00:00|3466.23|3458.53|3453.95|3446.25|3472.95|3465.25|3453.95|3446.25|1062
1648915500000|2022-04-02 16:05:00|3453.84|3446.14|3470.57|3462.87|3471.27|3463.57|3453.81|3446.11|1006
1648915800000|2022-04-02 16:10:00|3470.55|3462.85|3474.66|3466.96|3478.86|3471.16|3466.59|3458.89|1023
1648916100000|2022-04-02 16:15:00|3474.85|3467.15|3475.8|3468.1|3479.73|3472.03|3473.68|3465.98|1003
1648916400000|2022-04-02 16:20:00|3475.75|3468.05|3473.64|3465.94|3476.94|3469.24|3466.69|3458.99|970
1648916700000|2022-04-02 16:25:00|3473.69|3465.99|3480.3|3472.6|3480.91|3473.21|3472.28|3464.58|981
1648917000000|2022-04-02 16:30:00|3480.28|3472.58|3471.3|3463.6|3480.41|3472.71|3470.54|3462.84|994
1648917300000|2022-04-02 16:35:00|3471.31|3463.61|3474.39|3466.69|3475.75|3468.05|3468.05|3460.35|989
1648917600000|2022-04-02 16:40:00|3474.42|3466.72|3481.38|3473.68|3481.8|3474.1|3473.48|3465.78|889
1648917900000|2022-04-02 16:45:00|3481.42|3473.72|3485.09|3477.39|3491.73|3484.03|3481.39|3473.69|1062
1648918200000|2022-04-02 16:50:00|3484.91|3477.21|3482|3474.3|3487.02|3479.32|3482|3474.3|979
1648918500000|2022-04-02 16:55:00|3481.9|3474.2|3480.76|3473.06|3488.8|3481.1|3480.68|3472.98|1003
1648918800000|2022-04-02 17:00:00|3480.83|3473.13|3486.6|3478.9|3486.79|3479.09|3471.57|3463.87|1025
1648919100000|2022-04-02 17:05:00|3486.59|3478.89|3483.19|3475.49|3490.21|3482.51|3480|3472.3|1027
1648919400000|2022-04-02 17:10:00|3483.22|3475.52|3482.7|3475|3484.49|3476.79|3479.93|3472.23|960
1648919700000|2022-04-02 17:15:00|3482.72|3475.02|3486.78|3479.08|3489.13|3481.43|3482.3|3474.6|985
1648920000000|2022-04-02 17:20:00|3486.8|3479.1|3486.89|3479.19|3488.22|3480.52|3484.48|3476.78|862
1648920300000|2022-04-02 17:25:00|3486.91|3479.21|3487.76|3480.06|3489.28|3481.58|3486.25|3478.55|876
1648920600000|2022-04-02 17:30:00|3487.8|3480.1|3490.37|3482.67|3491.98|3484.28|3487.8|3480.1|909
1648920900000|2022-04-02 17:35:00|3490.38|3482.68|3488.82|3481.12|3490.4|3482.7|3483.48|3475.78|895
1648921200000|2022-04-02 17:40:00|3488.87|3481.17|3487.67|3479.97|3489.2|3481.5|3487.05|3479.35|773
1648921500000|2022-04-02 17:45:00|3487.69|3479.99|3484.2|3476.5|3487.82|3480.12|3482.43|3474.73|807
1648921800000|2022-04-02 17:50:00|3484.21|3476.51|3483.72|3476.02|3486.65|3478.95|3483.34|3475.64|920
1648922100000|2022-04-02 17:55:00|3483.64|3475.94|3481.16|3473.46|3490.86|3483.16|3480.46|3472.76|884
1648922400000|2022-04-02 18:00:00|3481.27|3473.57|3469.38|3461.68|3484.79|3477.09|3468.39|3460.69|1038
1648922700000|2022-04-02 18:05:00|3469.46|3461.76|3444.63|3436.93|3473.27|3465.57|3441.82|3434.12|1092
1648923000000|2022-04-02 18:10:00|3444.31|3436.61|3454.51|3446.81|3454.51|3446.81|3438.03|3430.33|1122
1648923300000|2022-04-02 18:15:00|3454.63|3446.93|3478.98|3471.28|3487.81|3480.11|3451.84|3444.14|1132
1648923600000|2022-04-02 18:20:00|3478.91|3471.21|3470.43|3462.73|3479.78|3472.08|3464.26|3456.56|1059
1648923900000|2022-04-02 18:25:00|3470.41|3462.71|3466.4|3458.7|3479.62|3471.92|3466.4|3458.7|1089
1648924200000|2022-04-02 18:30:00|3466.25|3458.55|3478.97|3471.27|3479.73|3472.03|3465.49|3457.79|1091
1648924500000|2022-04-02 18:35:00|3478.92|3471.22|3476.76|3469.06|3480.19|3472.49|3476.36|3468.66|864
1648924800000|2022-04-02 18:40:00|3476.68|3468.98|3467.76|3460.06|3479.88|3472.18|3465.74|3458.04|1051
1648925100000|2022-04-02 18:45:00|3467.74|3460.04|3458.23|3450.53|3473.43|3465.73|3458.23|3450.53|1058
1648925400000|2022-04-02 18:50:00|3458|3450.3|3465.19|3457.49|3465.78|3458.08|3454.84|3447.14|1033
1648925700000|2022-04-02 18:55:00|3465.29|3457.59|3455.56|3447.86|3468.76|3461.06|3455.16|3447.46|983
1648926000000|2022-04-02 19:00:00|3455.53|3447.83|3458.32|3450.62|3462.22|3454.52|3454.56|3446.86|1027
1648926300000|2022-04-02 19:05:00|3458.29|3450.59|3463.03|3455.33|3463.16|3455.46|3458.29|3450.59|990
1648926600000|2022-04-02 19:10:00|3463.05|3455.35|3465.77|3458.07|3468.11|3460.41|3462.46|3454.76|993
1648926900000|2022-04-02 19:15:00|3465.78|3458.08|3467.56|3459.86|3470.21|3462.51|3465.78|3458.08|956
1648927200000|2022-04-02 19:20:00|3467.74|3460.04|3475.27|3467.57|3475.61|3467.91|3464.26|3456.56|889
1648927500000|2022-04-02 19:25:00|3475.25|3467.55|3475.62|3467.92|3478.15|3470.45|3474.38|3466.68|884
1648927800000|2022-04-02 19:30:00|3475.5|3467.8|3480.68|3472.98|3480.76|3473.06|3475.08|3467.38|849
1648928100000|2022-04-02 19:35:00|3480.59|3472.89|3484.22|3476.52|3484.45|3476.75|3478.86|3471.16|923
1648928400000|2022-04-02 19:40:00|3484.21|3476.51|3484.22|3476.52|3486.28|3478.58|3481.77|3474.07|908
1648928700000|2022-04-02 19:45:00|3484.32|3476.62|3480.8|3473.1|3484.45|3476.75|3475.7|3468|964
1648929000000|2022-04-02 19:50:00|3480.96|3473.26|3480.2|3472.5|3481.01|3473.31|3475.66|3467.96|995
1648929300000|2022-04-02 19:55:00|3480.22|3472.52|3475.76|3468.06|3480.73|3473.03|3475.09|3467.39|935
1648929600000|2022-04-02 20:00:00|3475.74|3468.04|3466.4|3458.7|3487.97|3480.27|3458.68|3450.98|1064
1648929900000|2022-04-02 20:05:00|3466.39|3458.69|3483.67|3475.97|3488.35|3480.65|3466.39|3458.69|1012
1648930200000|2022-04-02 20:10:00|3483.66|3475.96|3483.48|3475.78|3483.66|3475.96|3479.03|3471.33|951
1648930500000|2022-04-02 20:15:00|3483.46|3475.76|3479.81|3472.11|3490.58|3482.88|3479.67|3471.97|1005
1648930800000|2022-04-02 20:20:00|3479.78|3472.08|3480.15|3472.45|3483.14|3475.44|3479.12|3471.42|974
1648931100000|2022-04-02 20:25:00|3480.19|3472.49|3482.29|3474.59|3483.05|3475.35|3479.82|3472.12|973
1648931400000|2022-04-02 20:30:00|3482.18|3474.48|3478.45|3470.75|3482.38|3474.68|3473.57|3465.87|1009
1648931700000|2022-04-02 20:35:00|3478.46|3470.76|3478.39|3470.69|3480.19|3472.49|3477.72|3470.02|916
1648932000000|2022-04-02 20:40:00|3478.22|3470.52|3476.66|3468.96|3479.68|3471.98|3475.2|3467.5|995
1648932300000|2022-04-02 20:45:00|3476.65|3468.95|3478.53|3470.83|3479.58|3471.88|3476.4|3468.7|917
1648932600000|2022-04-02 20:50:00|3478.54|3470.84|3478.4|3470.7|3479.58|3471.88|3476.36|3468.66|988
1648932900000|2022-04-02 20:55:00|3478.43|3470.73|3475.61|3467.91|3478.96|3471.26|3473.61|3465.91|1035
1648933200000|2022-04-02 21:00:00|3475.39|3467.69|3471.23|3463.53|3476.05|3468.35|3469.61|3461.91|980
1648933500000|2022-04-02 21:05:00|3471.22|3463.52|3471.21|3463.51|3474.3|3466.6|3468.55|3460.85|978
1648933800000|2022-04-02 21:10:00|3471.25|3463.55|3468.92|3461.22|3471.32|3463.62|3468.52|3460.82|968
1648934100000|2022-04-02 21:15:00|3468.94|3461.24|3469.53|3461.83|3470.79|3463.09|3468.16|3460.46|838
1648934400000|2022-04-02 21:20:00|3469.5|3461.8|3465.79|3458.09|3469.57|3461.87|3465.77|3458.07|837
1648934700000|2022-04-02 21:25:00|3465.77|3458.07|3457.25|3449.55|3465.79|3458.09|3457.25|3449.55|849
1648935000000|2022-04-02 21:30:00|3457.27|3449.57|3465.24|3457.54|3465.52|3457.82|3456.7|3449|843
1648935300000|2022-04-02 21:35:00|3465.23|3457.53|3477.35|3469.65|3477.39|3469.69|3465.05|3457.35|760
1648935600000|2022-04-02 21:40:00|3477.31|3469.61|3477.76|3470.06|3479.81|3472.11|3476.88|3469.18|929
1648935900000|2022-04-02 21:45:00|3477.78|3470.08|3479.94|3472.24|3480.38|3472.68|3477.37|3469.67|878
1648936200000|2022-04-02 21:50:00|3479.98|3472.28|3480.2|3472.5|3480.41|3472.71|3479.07|3471.37|844
1648936500000|2022-04-02 21:55:00|3480.24|3472.54|3482.4|3474.7|3483.48|3475.78|3480.19|3472.49|789
1648936800000|2022-04-02 22:00:00|3482.34|3474.64|3485.39|3477.69|3488.32|3480.62|3482.23|3474.53|920
1648937100000|2022-04-02 22:05:00|3485.15|3477.45|3484.13|3476.43|3491.01|3483.31|3483.44|3475.74|969
1648937400000|2022-04-02 22:10:00|3484.17|3476.47|3486.71|3479.01|3489.42|3481.72|3483.98|3476.28|1012
1648937700000|2022-04-02 22:15:00|3486.67|3478.97|3474.01|3466.31|3486.79|3479.09|3473.25|3465.55|971
1648938000000|2022-04-02 22:20:00|3473.99|3466.29|3472.14|3464.44|3475.75|3468.05|3470.78|3463.08|899
1648938300000|2022-04-02 22:25:00|3472.17|3464.47|3465.84|3458.14|3472.18|3464.48|3465.64|3457.94|974
1648938600000|2022-04-02 22:30:00|3465.89|3458.19|3465.38|3457.68|3470.77|3463.07|3465.25|3457.55|993
1648938900000|2022-04-02 22:35:00|3465.4|3457.7|3467.65|3459.95|3470.53|3462.83|3465.35|3457.65|938
1648939200000|2022-04-02 22:40:00|3467.64|3459.94|3476.67|3468.97|3477.74|3470.04|3463.65|3455.95|987
1648939500000|2022-04-02 22:45:00|3476.69|3468.99|3470.28|3462.58|3477.78|3470.08|3460.95|3453.25|1073
1648939800000|2022-04-02 22:50:00|3470.23|3462.53|3467.58|3459.88|3472.94|3465.24|3466.95|3459.25|1010
1648940100000|2022-04-02 22:55:00|3467.57|3459.87|3471.26|3463.56|3472.78|3465.08|3466.98|3459.28|1014
1648940400000|2022-04-02 23:00:00|3471.25|3463.55|3463.97|3456.27|3472.2|3464.5|3463.83|3456.13|1059
1648940700000|2022-04-02 23:05:00|3464.06|3456.36|3465.53|3457.83|3467.75|3460.05|3463.95|3456.25|861
1648941000000|2022-04-02 23:10:00|3465.47|3457.77|3471.74|3464.04|3475.27|3467.57|3465.4|3457.7|996
1648941300000|2022-04-02 23:15:00|3471.47|3463.77|3475.2|3467.5|3475.6|3467.9|3470.67|3462.97|927
1648941600000|2022-04-02 23:20:00|3475.29|3467.59|3469.98|3462.28|3476.35|3468.65|3469.65|3461.95|947
1648941900000|2022-04-02 23:25:00|3469.99|3462.29|3467.09|3459.39|3470.03|3462.33|3462.54|3454.84|968
1648942200000|2022-04-02 23:30:00|3467.11|3459.41|3457.17|3449.47|3467.21|3459.51|3456.96|3449.26|1055
1648942500000|2022-04-02 23:35:00|3457.07|3449.37|3460.37|3452.67|3460.76|3453.06|3450.99|3443.29|1061
1648942800000|2022-04-02 23:40:00|3460.46|3452.76|3455.14|3447.44|3460.46|3452.76|3454.91|3447.21|998
1648943100000|2022-04-02 23:45:00|3455.11|3447.41|3445.36|3437.66|3458.22|3450.52|3445.09|3437.39|1049
1648943400000|2022-04-02 23:50:00|3444.88|3437.18|3443.72|3436.02|3449.23|3441.53|3443.26|3435.56|1039
1648943700000|2022-04-02 23:55:00|3443.73|3436.03|3448.39|3440.69|3450.16|3442.46|3439.52|3431.82|1035
1648944000000|2022-04-03 00:00:00|3448.41|3440.71|3460.93|3453.23|3461|3453.3|3447.61|3439.91|1038
1648944300000|2022-04-03 00:05:00|3460.88|3453.18|3460.69|3452.99|3465.04|3457.34|3455.36|3447.66|1019
1648944600000|2022-04-03 00:10:00|3460.39|3452.69|3460.5|3452.8|3461.88|3454.18|3454.98|3447.28|1034
1648944900000|2022-04-03 00:15:00|3460.55|3452.85|3461.62|3453.92|3461.79|3454.09|3457.71|3450.01|956
1648945200000|2022-04-03 00:20:00|3461.6|3453.9|3462.71|3455.01|3468.15|3460.45|3461.6|3453.9|1007
1648945500000|2022-04-03 00:25:00|3462.65|3454.95|3462.28|3454.58|3465.29|3457.59|3461.11|3453.41|918
1648945800000|2022-04-03 00:30:00|3461.99|3454.29|3464.67|3456.97|3467.65|3459.95|3458.52|3450.82|990
1648946100000|2022-04-03 00:35:00|3464.62|3456.92|3466.74|3459.04|3467.79|3460.09|3464.4|3456.7|887
1648946400000|2022-04-03 00:40:00|3466.71|3459.01|3467.81|3460.11|3469.67|3461.97|3466.14|3458.44|889
1648946700000|2022-04-03 00:45:00|3467.82|3460.12|3468.58|3460.88|3470.74|3463.04|3467.32|3459.62|941
1648947000000|2022-04-03 00:50:00|3468.57|3460.87|3468.93|3461.23|3469.44|3461.74|3468.34|3460.64|809
1648947300000|2022-04-03 00:55:00|3468.94|3461.24|3471.44|3463.74|3471.49|3463.79|3463.44|3455.74|888
1648947600000|2022-04-03 01:00:00|3471.46|3463.76|3469.4|3461.7|3471.64|3463.94|3469.02|3461.32|690
1648947900000|2022-04-03 01:05:00|3469.26|3461.56|3462.29|3454.59|3469.26|3461.56|3459.14|3451.44|807
1648948200000|2022-04-03 01:10:00|3462.35|3454.65|3450.28|3442.58|3462.37|3454.67|3447.87|3440.17|917
1648948500000|2022-04-03 01:15:00|3450.29|3442.59|3434.87|3427.17|3451.03|3443.33|3434.87|3427.17|984
1648948800000|2022-04-03 01:20:00|3435.05|3427.35|3431.27|3423.57|3439.41|3431.71|3421.14|3413.44|1087
1648949100000|2022-04-03 01:25:00|3431.26|3423.56|3423.36|3415.66|3431.53|3423.83|3418.85|3411.15|1059
1648949400000|2022-04-03 01:30:00|3423.37|3415.67|3419.42|3411.72|3430.18|3422.48|3417.98|3410.28|1031
1648949700000|2022-04-03 01:35:00|3419.43|3411.73|3424.24|3416.54|3428.8|3421.1|3418.29|3410.59|1016
1648950000000|2022-04-03 01:40:00|3424.25|3416.55|3439.67|3431.97|3439.96|3432.26|3424.25|3416.55|979
1648950300000|2022-04-03 01:45:00|3439.44|3431.74|3437.66|3429.96|3444.61|3436.91|3436.87|3429.17|1060
1648950600000|2022-04-03 01:50:00|3437.64|3429.94|3436.21|3428.51|3441.28|3433.58|3435.37|3427.67|929
1648950900000|2022-04-03 01:55:00|3436.22|3428.52|3444.47|3436.77|3447.1|3439.4|3436.22|3428.52|1055
1648951200000|2022-04-03 02:00:00|3444.46|3436.76|3447.7|3440|3447.92|3440.22|3440.47|3432.77|1025
1648951500000|2022-04-03 02:05:00|3447.75|3440.05|3445.14|3437.44|3448.27|3440.57|3443.71|3436.01|975
1648951800000|2022-04-03 02:10:00|3445.11|3437.41|3444.7|3437|3446.32|3438.62|3443.79|3436.09|994
1648952100000|2022-04-03 02:15:00|3444.66|3436.96|3444.41|3436.71|3445.83|3438.13|3442.8|3435.1|917
1648952400000|2022-04-03 02:20:00|3444.37|3436.67|3450.3|3442.6|3450.39|3442.69|3444.28|3436.58|849
1648952700000|2022-04-03 02:25:00|3450.29|3442.59|3450.71|3443.01|3451.53|3443.83|3447.83|3440.13|820
1648953000000|2022-04-03 02:30:00|3450.8|3443.1|3454.4|3446.7|3454.64|3446.94|3450.61|3442.91|844
1648953300000|2022-04-03 02:35:00|3454.35|3446.65|3453.58|3445.88|3454.4|3446.7|3451.27|3443.57|873
1648953600000|2022-04-03 02:40:00|3453.57|3445.87|3442.99|3435.29|3453.68|3445.98|3442.02|3434.32|964
1648953900000|2022-04-03 02:45:00|3443|3435.3|3435.23|3427.53|3443.17|3435.47|3435.22|3427.52|950
1648954200000|2022-04-03 02:50:00|3435.24|3427.54|3436.73|3429.03|3439.44|3431.74|3434.42|3426.72|930
1648954500000|2022-04-03 02:55:00|3436.72|3429.02|3436.08|3428.38|3438.4|3430.7|3434.01|3426.31|963
1648954800000|2022-04-03 03:00:00|3435.98|3428.28|3447.14|3439.44|3448.18|3440.48|3432.93|3425.23|954
1648955100000|2022-04-03 03:05:00|3447.21|3439.51|3452.24|3444.54|3452.91|3445.21|3443.52|3435.82|905
1648955400000|2022-04-03 03:10:00|3452.23|3444.53|3454.72|3447.02|3455.34|3447.64|3451.11|3443.41|921
1648955700000|2022-04-03 03:15:00|3454.74|3447.04|3457.57|3449.87|3459.05|3451.35|3454.45|3446.75|793
1648956000000|2022-04-03 03:20:00|3457.58|3449.88|3455.52|3447.82|3458.13|3450.43|3451.25|3443.55|771
1648956300000|2022-04-03 03:25:00|3455.59|3447.89|3457|3449.3|3458.01|3450.31|3455.24|3447.54|922
1648956600000|2022-04-03 03:30:00|3456.98|3449.28|3464.82|3457.12|3465.33|3457.63|3456.96|3449.26|786
1648956900000|2022-04-03 03:35:00|3464.8|3457.1|3462.04|3454.34|3466.6|3458.9|3461.4|3453.7|791
1648957200000|2022-04-03 03:40:00|3461.98|3454.28|3456.25|3448.55|3462.25|3454.55|3455.7|3448|923
1648957500000|2022-04-03 03:45:00|3456.21|3448.51|3460.57|3452.87|3461.52|3453.82|3455.91|3448.21|1006
1648957800000|2022-04-03 03:50:00|3460.58|3452.88|3457.59|3449.89|3461.59|3453.89|3456.32|3448.62|951
1648958100000|2022-04-03 03:55:00|3457.57|3449.87|3461.18|3453.48|3461.69|3453.99|3455.88|3448.18|863
1648958400000|2022-04-03 04:00:00|3461.27|3453.57|3466.47|3458.77|3466.68|3458.98|3456.86|3449.16|928
1648958700000|2022-04-03 04:05:00|3466.51|3458.81|3471.55|3463.85|3476.97|3469.27|3466.51|3458.81|966
1648959000000|2022-04-03 04:10:00|3471.53|3463.83|3473.61|3465.91|3474.6|3466.9|3471.13|3463.43|883
1648959300000|2022-04-03 04:15:00|3473.63|3465.93|3470.57|3462.87|3473.71|3466.01|3469.8|3462.1|851
1648959600000|2022-04-03 04:20:00|3470.58|3462.88|3466.6|3458.9|3470.58|3462.88|3466.19|3458.49|811
1648959900000|2022-04-03 04:25:00|3466.52|3458.82|3468.99|3461.29|3469.68|3461.98|3466.37|3458.67|743
1648960200000|2022-04-03 04:30:00|3469.07|3461.37|3469.96|3462.26|3471.19|3463.49|3468.18|3460.48|866
1648960500000|2022-04-03 04:35:00|3469.97|3462.27|3464.11|3456.41|3469.98|3462.28|3463.99|3456.29|899
1648960800000|2022-04-03 04:40:00|3464.14|3456.44|3468.05|3460.35|3468.13|3460.43|3464.14|3456.44|938
1648961100000|2022-04-03 04:45:00|3468.06|3460.36|3466.36|3458.66|3468.33|3460.63|3466.15|3458.45|793
1648961400000|2022-04-03 04:50:00|3466.34|3458.64|3472.6|3464.9|3473.07|3465.37|3466.24|3458.54|912
1648961700000|2022-04-03 04:55:00|3472.54|3464.84|3480.18|3472.48|3480.18|3472.48|3472.37|3464.67|905
1648962000000|2022-04-03 05:00:00|3480.2|3472.5|3479.17|3471.47|3480.95|3473.25|3477.89|3470.19|892
1648962300000|2022-04-03 05:05:00|3479.18|3471.48|3479.71|3472.01|3479.95|3472.25|3476.74|3469.04|900
1648962600000|2022-04-03 05:10:00|3479.75|3472.05|3480.73|3473.03|3483.1|3475.4|3479.22|3471.52|670
1648962900000|2022-04-03 05:15:00|3480.79|3473.09|3477.43|3469.73|3483.23|3475.53|3476.91|3469.21|927
1648963200000|2022-04-03 05:20:00|3477.34|3469.64|3477.51|3469.81|3478.85|3471.15|3476.37|3468.67|737
1648963500000|2022-04-03 05:25:00|3477.46|3469.76|3481.47|3473.77|3482.78|3475.08|3476.86|3469.16|862
1648963800000|2022-04-03 05:30:00|3481.48|3473.78|3483.4|3475.7|3483.57|3475.87|3481.22|3473.52|865
1648964100000|2022-04-03 05:35:00|3483.36|3475.66|3483.78|3476.08|3485.39|3477.69|3482.21|3474.51|921
1648964400000|2022-04-03 05:40:00|3483.81|3476.11|3481.34|3473.64|3483.86|3476.16|3479.94|3472.24|813
1648964700000|2022-04-03 05:45:00|3481.41|3473.71|3477.47|3469.77|3481.47|3473.77|3477.27|3469.57|762
1648965000000|2022-04-03 05:50:00|3477.48|3469.78|3477.71|3470.01|3479.49|3471.79|3477.25|3469.55|880
1648965300000|2022-04-03 05:55:00|3477.69|3469.99|3481.27|3473.57|3481.58|3473.88|3476.44|3468.74|857
1648965600000|2022-04-03 06:00:00|3481.29|3473.59|3478.02|3470.32|3482.05|3474.35|3476|3468.3|886
1648965900000|2022-04-03 06:05:00|3477.93|3470.23|3506.2|3498.5|3506.2|3498.5|3477.85|3470.15|1052
1648966200000|2022-04-03 06:10:00|3506.24|3498.54|3506.34|3498.64|3508.83|3501.13|3494.94|3487.24|937
1648966500000|2022-04-03 06:15:00|3506.29|3498.59|3495.62|3487.92|3506.3|3498.6|3495.46|3487.76|909
1648966800000|2022-04-03 06:20:00|3495.56|3487.86|3499.71|3492.01|3500.98|3493.28|3494.92|3487.22|906
1648967100000|2022-04-03 06:25:00|3499.66|3491.96|3506.06|3498.36|3506.38|3498.68|3499.61|3491.91|822
1648967400000|2022-04-03 06:30:00|3505.94|3498.24|3507.83|3500.13|3509.53|3501.83|3500.27|3492.57|899
1648967700000|2022-04-03 06:35:00|3507.84|3500.14|3504.77|3497.07|3510.78|3503.08|3504.31|3496.61|775
1648968000000|2022-04-03 06:40:00|3504.67|3496.97|3504.41|3496.71|3505.98|3498.28|3502.63|3494.93|671
1648968300000|2022-04-03 06:45:00|3504.44|3496.74|3506.24|3498.54|3506.69|3498.99|3503.38|3495.68|693
1648968600000|2022-04-03 06:50:00|3506.19|3498.49|3504.62|3496.92|3506.39|3498.69|3504.39|3496.69|796
1648968900000|2022-04-03 06:55:00|3504.66|3496.96|3509.94|3502.24|3511.75|3504.05|3504.63|3496.93|667
1648969200000|2022-04-03 07:00:00|3509.56|3501.86|3505.69|3497.99|3511.93|3504.23|3504.56|3496.86|680
1648969500000|2022-04-03 07:05:00|3505.62|3497.92|3499.19|3491.49|3507.48|3499.78|3498.53|3490.83|808
1648969800000|2022-04-03 07:10:00|3499.21|3491.51|3496.76|3489.06|3500.05|3492.35|3494.19|3486.49|959
1648970100000|2022-04-03 07:15:00|3496.77|3489.07|3492.13|3484.43|3497.51|3489.81|3489.61|3481.91|911
1648970400000|2022-04-03 07:20:00|3492.14|3484.44|3488.22|3480.52|3492.9|3485.2|3487.11|3479.41|918
1648970700000|2022-04-03 07:25:00|3488.19|3480.49|3487.81|3480.11|3491.36|3483.66|3487.33|3479.63|874
1648971000000|2022-04-03 07:30:00|3487.8|3480.1|3496.75|3489.05|3498.75|3491.05|3487.42|3479.72|939
1648971300000|2022-04-03 07:35:00|3496.81|3489.11|3495.41|3487.71|3498.7|3491|3495.06|3487.36|984
1648971600000|2022-04-03 07:40:00|3495.39|3487.69|3494.21|3486.51|3496.79|3489.09|3493.11|3485.41|999
1648971900000|2022-04-03 07:45:00|3494.2|3486.5|3496.26|3488.56|3497.39|3489.69|3493.62|3485.92|907
1648972200000|2022-04-03 07:50:00|3496.25|3488.55|3497.71|3490.01|3499.69|3491.99|3496.24|3488.54|845
1648972500000|2022-04-03 07:55:00|3497.72|3490.02|3493.97|3486.27|3498.33|3490.63|3492.2|3484.5|898
1648972800000|2022-04-03 08:00:00|3494.31|3486.61|3500.08|3492.38|3501.45|3493.75|3494.31|3486.61|870
1648973100000|2022-04-03 08:05:00|3500.1|3492.4|3502.64|3494.94|3502.92|3495.22|3497.09|3489.39|839
1648973400000|2022-04-03 08:10:00|3502.65|3494.95|3499.64|3491.94|3502.89|3495.19|3499.61|3491.91|781
1648973700000|2022-04-03 08:15:00|3499.66|3491.96|3495.96|3488.26|3499.66|3491.96|3494.53|3486.83|655
1648974000000|2022-04-03 08:20:00|3495.93|3488.23|3494.13|3486.43|3496.02|3488.32|3492.61|3484.91|726
1648974300000|2022-04-03 08:25:00|3494.2|3486.5|3490.93|3483.23|3495.12|3487.42|3489.6|3481.9|862
1648974600000|2022-04-03 08:30:00|3490.94|3483.24|3494.23|3486.53|3494.5|3486.8|3490.02|3482.32|787
1648974900000|2022-04-03 08:35:00|3494.4|3486.7|3493.94|3486.24|3495.88|3488.18|3493.73|3486.03|816
1648975200000|2022-04-03 08:40:00|3493.88|3486.18|3496.57|3488.87|3497.19|3489.49|3492.52|3484.82|793
1648975500000|2022-04-03 08:45:00|3496.58|3488.88|3482.66|3474.96|3496.91|3489.21|3482.61|3474.91|850
1648975800000|2022-04-03 08:50:00|3482.52|3474.82|3478.91|3471.21|3486.24|3478.54|3478.27|3470.57|908
1648976100000|2022-04-03 08:55:00|3478.88|3471.18|3480.48|3472.78|3482.44|3474.74|3478.43|3470.73|829
1648976400000|2022-04-03 09:00:00|3480.54|3472.84|3478.06|3470.36|3485.97|3478.27|3475.6|3467.9|1014
1648976700000|2022-04-03 09:05:00|3478.11|3470.41|3478.47|3470.77|3480.59|3472.89|3476.54|3468.84|924
1648977000000|2022-04-03 09:10:00|3478.48|3470.78|3478.54|3470.84|3480.9|3473.2|3478.48|3470.78|853
1648977300000|2022-04-03 09:15:00|3478.57|3470.87|3481.74|3474.04|3482.01|3474.31|3478.51|3470.81|763
1648977600000|2022-04-03 09:20:00|3481.78|3474.08|3488.05|3480.35|3488.66|3480.96|3480.98|3473.28|885
1648977900000|2022-04-03 09:25:00|3488|3480.3|3493.37|3485.67|3493.99|3486.29|3487.59|3479.89|833
1648978200000|2022-04-03 09:30:00|3493.29|3485.59|3496.29|3488.59|3497.77|3490.07|3489.65|3481.95|776
1648978500000|2022-04-03 09:35:00|3496.34|3488.64|3500.57|3492.87|3501.36|3493.66|3496.32|3488.62|762
1648978800000|2022-04-03 09:40:00|3500.53|3492.83|3508.88|3501.18|3510.92|3503.22|3497.04|3489.34|928
1648979100000|2022-04-03 09:45:00|3509.09|3501.39|3508.67|3500.97|3513.77|3506.07|3506.77|3499.07|1013
1648979400000|2022-04-03 09:50:00|3508.69|3500.99|3502.42|3494.72|3508.75|3501.05|3501.82|3494.12|859
1648979700000|2022-04-03 09:55:00|3502.5|3494.8|3498.79|3491.09|3502.91|3495.21|3498.4|3490.7|858
1648980000000|2022-04-03 10:00:00|3499.06|3491.36|3498.6|3490.9|3503.06|3495.36|3497.8|3490.1|825
1648980300000|2022-04-03 10:05:00|3498.62|3490.92|3496.2|3488.5|3498.67|3490.97|3495.21|3487.51|790
1648980600000|2022-04-03 10:10:00|3496.29|3488.59|3490.31|3482.61|3496.78|3489.08|3487.97|3480.27|859
1648980900000|2022-04-03 10:15:00|3490.3|3482.6|3487.82|3480.12|3492.88|3485.18|3486.08|3478.38|936
1648981200000|2022-04-03 10:20:00|3487.8|3480.1|3484.89|3477.19|3487.88|3480.18|3483.76|3476.06|848
1648981500000|2022-04-03 10:25:00|3484.84|3477.14|3488.17|3480.47|3488.96|3481.26|3484.34|3476.64|875
1648981800000|2022-04-03 10:30:00|3488.13|3480.43|3494.74|3487.04|3496.15|3488.45|3487.83|3480.13|939
1648982100000|2022-04-03 10:35:00|3494.67|3486.97|3487.28|3479.58|3494.74|3487.04|3486.83|3479.13|1015
1648982400000|2022-04-03 10:40:00|3487.27|3479.57|3484.17|3476.47|3487.49|3479.79|3482.49|3474.79|992
1648982700000|2022-04-03 10:45:00|3484.2|3476.5|3485.96|3478.26|3486.92|3479.22|3483.08|3475.38|658
1648983000000|2022-04-03 10:50:00|3485.97|3478.27|3489.13|3481.43|3492.33|3484.63|3485.81|3478.11|839
1648983300000|2022-04-03 10:55:00|3489.19|3481.49|3488.92|3481.22|3490.6|3482.9|3487.54|3479.84|863
1648983600000|2022-04-03 11:00:00|3488.82|3481.12|3485.51|3477.81|3489.52|3481.82|3484.78|3477.08|716
1648983900000|2022-04-03 11:05:00|3485.44|3477.74|3480.42|3472.72|3485.57|3477.87|3477.59|3469.89|957
1648984200000|2022-04-03 11:10:00|3480.43|3472.73|3480.53|3472.83|3480.87|3473.17|3476.84|3469.14|856
1648984500000|2022-04-03 11:15:00|3480.57|3472.87|3484.72|3477.02|3484.9|3477.2|3479|3471.3|847
1648984800000|2022-04-03 11:20:00|3484.76|3477.06|3485.36|3477.66|3485.36|3477.66|3481.15|3473.45|812
1648985100000|2022-04-03 11:25:00|3486.12|3478.42|3486.18|3478.48|3487.28|3479.58|3483.38|3475.68|782
1648985400000|2022-04-03 11:30:00|3486.19|3478.49|3487.49|3479.79|3487.7|3480|3483.8|3476.1|593
1648985700000|2022-04-03 11:35:00|3487.51|3479.81|3487.36|3479.66|3488.16|3480.46|3484.43|3476.73|760
1648986000000|2022-04-03 11:40:00|3487.48|3479.78|3493.2|3485.5|3493.2|3485.5|3487.48|3479.78|754
1648986300000|2022-04-03 11:45:00|3493.21|3485.51|3493.12|3485.42|3495.75|3488.05|3491.5|3483.8|775
1648986600000|2022-04-03 11:50:00|3493.07|3485.37|3491.79|3484.09|3493.92|3486.22|3491.57|3483.87|744
1648986900000|2022-04-03 11:55:00|3491.8|3484.1|3488.95|3481.25|3492.39|3484.69|3488.49|3480.79|768
1648987200000|2022-04-03 12:00:00|3488.9|3481.2|3483.49|3475.79|3490.16|3482.46|3483.28|3475.58|777
1648987500000|2022-04-03 12:05:00|3483.5|3475.8|3485.43|3477.73|3486.32|3478.62|3482.81|3475.11|816
1648987800000|2022-04-03 12:10:00|3485.37|3477.67|3494.17|3486.47|3494.2|3486.5|3484.07|3476.37|802
1648988100000|2022-04-03 12:15:00|3494.29|3486.59|3501.44|3493.74|3501.58|3493.88|3494.06|3486.36|936
1648988400000|2022-04-03 12:20:00|3501.54|3493.84|3499.87|3492.17|3505.5|3497.8|3499.44|3491.74|936
1648988700000|2022-04-03 12:25:00|3499.72|3492.02|3496|3488.3|3499.72|3492.02|3495.78|3488.08|849
1648989000000|2022-04-03 12:30:00|3496.05|3488.35|3498.85|3491.15|3500.77|3493.07|3494.8|3487.1|879
1648989300000|2022-04-03 12:35:00|3498.74|3491.04|3498.46|3490.76|3501.25|3493.55|3496.05|3488.35|930
1648989600000|2022-04-03 12:40:00|3498.41|3490.71|3504.05|3496.35|3504.77|3497.07|3497.59|3489.89|850
1648989900000|2022-04-03 12:45:00|3504.08|3496.38|3502.9|3495.2|3504.27|3496.57|3501.99|3494.29|714
1648990200000|2022-04-03 12:50:00|3502.99|3495.29|3503|3495.3|3503.74|3496.04|3502.25|3494.55|714
1648990500000|2022-04-03 12:55:00|3503.04|3495.34|3497.48|3489.78|3503.1|3495.4|3496.88|3489.18|895
1648990800000|2022-04-03 13:00:00|3497.46|3489.76|3500.19|3492.49|3501|3493.3|3497.31|3489.61|792
1648991100000|2022-04-03 13:05:00|3500.18|3492.48|3497.13|3489.43|3502.6|3494.9|3496.17|3488.47|880
1648991400000|2022-04-03 13:10:00|3497.14|3489.44|3493.63|3485.93|3497.22|3489.52|3493.27|3485.57|924
1648991700000|2022-04-03 13:15:00|3493.57|3485.87|3500.18|3492.48|3500.28|3492.58|3492.51|3484.81|921
1648992000000|2022-04-03 13:20:00|3500.14|3492.44|3506.81|3499.11|3507.62|3499.92|3500.09|3492.39|939
1648992300000|2022-04-03 13:25:00|3506.87|3499.17|3509.07|3501.37|3509.38|3501.68|3506.23|3498.53|912
1648992600000|2022-04-03 13:30:00|3509.09|3501.39|3505.86|3498.16|3511.06|3503.36|3504.34|3496.64|920
1648992900000|2022-04-03 13:35:00|3505.84|3498.14|3503.1|3495.4|3515.31|3507.61|3502.33|3494.63|1020
1648993200000|2022-04-03 13:40:00|3503.13|3495.43|3503.82|3496.12|3506.04|3498.34|3500.23|3492.53|961
1648993500000|2022-04-03 13:45:00|3503.94|3496.24|3506.61|3498.91|3506.73|3499.03|3501.59|3493.89|916
1648993800000|2022-04-03 13:50:00|3506.63|3498.93|3501.3|3493.6|3507.4|3499.7|3498.12|3490.42|989
1648994100000|2022-04-03 13:55:00|3501.33|3493.63|3503.02|3495.32|3504.52|3496.82|3500.61|3492.91|865
1648994400000|2022-04-03 14:00:00|3503.12|3495.42|3497.77|3490.07|3504.5|3496.8|3497.57|3489.87|905
1648994700000|2022-04-03 14:05:00|3497.75|3490.05|3496.82|3489.12|3498.73|3491.03|3494.5|3486.8|879
1648995000000|2022-04-03 14:10:00|3496.79|3489.09|3497.44|3489.74|3499.12|3491.42|3495.95|3488.25|747
1648995300000|2022-04-03 14:15:00|3497.11|3489.41|3496.79|3489.09|3498.14|3490.44|3496.19|3488.49|772
1648995600000|2022-04-03 14:20:00|3496.77|3489.07|3495.55|3487.85|3497.27|3489.57|3495.05|3487.35|896
1648995900000|2022-04-03 14:25:00|3495.54|3487.84|3492.69|3484.99|3495.69|3487.99|3491.58|3483.88|805
1648996200000|2022-04-03 14:30:00|3492.71|3485.01|3490.12|3482.42|3492.93|3485.23|3488.27|3480.57|847
1648996500000|2022-04-03 14:35:00|3490|3482.3|3489.97|3482.27|3490.85|3483.15|3486.79|3479.09|761
1648996800000|2022-04-03 14:40:00|3489.99|3482.29|3493.99|3486.29|3494.14|3486.44|3489.99|3482.29|822
1648997100000|2022-04-03 14:45:00|3493.95|3486.25|3499.74|3492.04|3500.03|3492.33|3493.91|3486.21|762
1648997400000|2022-04-03 14:50:00|3499.79|3492.09|3501.71|3494.01|3501.78|3494.08|3497.65|3489.95|821
1648997700000|2022-04-03 14:55:00|3501.68|3493.98|3516.25|3508.55|3516.25|3508.55|3501.21|3493.51|888
1648998000000|2022-04-03 15:00:00|3516.31|3508.61|3521.49|3513.79|3522.43|3514.73|3511.11|3503.41|1007
1648998300000|2022-04-03 15:05:00|3521.56|3513.86|3517.88|3510.18|3522.53|3514.83|3516.54|3508.84|918
1648998600000|2022-04-03 15:10:00|3517.75|3510.05|3519.36|3511.66|3520.75|3513.05|3513.07|3505.37|929
1648998900000|2022-04-03 15:15:00|3519.35|3511.65|3519.03|3511.33|3521.68|3513.98|3514.71|3507.01|817
1648999200000|2022-04-03 15:20:00|3519.02|3511.32|3519.56|3511.86|3523.37|3515.67|3519.02|3511.32|748
1648999500000|2022-04-03 15:25:00|3519.57|3511.87|3512.64|3504.94|3522.23|3514.53|3512.5|3504.8|820
1648999800000|2022-04-03 15:30:00|3512.54|3504.84|3506.81|3499.11|3513.22|3505.52|3505.11|3497.41|962
1649000100000|2022-04-03 15:35:00|3506.82|3499.12|3505.49|3497.79|3507.36|3499.66|3503.86|3496.16|903
1649000400000|2022-04-03 15:40:00|3505.53|3497.83|3505.03|3497.33|3509.19|3501.49|3504.97|3497.27|804
1649000700000|2022-04-03 15:45:00|3505.01|3497.31|3508.98|3501.28|3513.07|3505.37|3504.65|3496.95|870
1649001000000|2022-04-03 15:50:00|3508.96|3501.26|3507.42|3499.72|3509.26|3501.56|3507.08|3499.38|734
1649001300000|2022-04-03 15:55:00|3507.41|3499.71|3504.38|3496.68|3507.81|3500.11|3504.02|3496.32|810
1649001600000|2022-04-03 16:00:00|3504.37|3496.67|3501.9|3494.2|3508.2|3500.5|3501.52|3493.82|890
1649001900000|2022-04-03 16:05:00|3501.89|3494.19|3511.2|3503.5|3511.21|3503.51|3501.37|3493.67|929
1649002200000|2022-04-03 16:10:00|3511.28|3503.58|3517.44|3509.74|3520.4|3512.7|3511.28|3503.58|851
1649002500000|2022-04-03 16:15:00|3517.29|3509.59|3513.51|3505.81|3517.3|3509.6|3510.24|3502.54|929
1649002800000|2022-04-03 16:20:00|3513.54|3505.84|3492.14|3484.44|3514.58|3506.88|3492.1|3484.4|1043
1649003100000|2022-04-03 16:25:00|3492.15|3484.45|3495.88|3488.18|3498.14|3490.44|3492.08|3484.38|1019
1649003400000|2022-04-03 16:30:00|3495.91|3488.21|3492.3|3484.6|3496.89|3489.19|3489.7|3482|1019
1649003700000|2022-04-03 16:35:00|3492.31|3484.61|3492.25|3484.55|3494.81|3487.11|3488.61|3480.91|1016
1649004000000|2022-04-03 16:40:00|3491.91|3484.21|3495.14|3487.44|3496.2|3488.5|3489.94|3482.24|946
1649004300000|2022-04-03 16:45:00|3495.15|3487.45|3491.64|3483.94|3495.21|3487.51|3490.45|3482.75|938
1649004600000|2022-04-03 16:50:00|3491.65|3483.95|3493.55|3485.85|3494.92|3487.22|3491.22|3483.52|936
1649004900000|2022-04-03 16:55:00|3493.42|3485.72|3492.28|3484.58|3494.48|3486.78|3492.05|3484.35|794
1649005200000|2022-04-03 17:00:00|3492.26|3484.56|3496.94|3489.24|3497.34|3489.64|3492.24|3484.54|881
1649005500000|2022-04-03 17:05:00|3496.93|3489.23|3495.8|3488.1|3497.64|3489.94|3493.31|3485.61|813
1649005800000|2022-04-03 17:10:00|3495.51|3487.81|3497.86|3490.16|3498.19|3490.49|3493.94|3486.24|833
1649006100000|2022-04-03 17:15:00|3497.85|3490.15|3493.24|3485.54|3498.63|3490.93|3493.22|3485.52|770
1649006400000|2022-04-03 17:20:00|3493.32|3485.62|3488.72|3481.02|3493.97|3486.27|3488.62|3480.92|903
1649006700000|2022-04-03 17:25:00|3488.69|3480.99|3484.69|3476.99|3491.45|3483.75|3484.58|3476.88|907
1649007000000|2022-04-03 17:30:00|3484.61|3476.91|3488.42|3480.72|3489.85|3482.15|3484.57|3476.87|775
1649007300000|2022-04-03 17:35:00|3488.43|3480.73|3489.5|3481.8|3492.6|3484.9|3488.34|3480.64|754
1649007600000|2022-04-03 17:40:00|3489.52|3481.82|3495.25|3487.55|3495.91|3488.21|3489.48|3481.78|789
1649007900000|2022-04-03 17:45:00|3495.19|3487.49|3492.96|3485.26|3495.29|3487.59|3491.81|3484.11|831
1649008200000|2022-04-03 17:50:00|3493|3485.3|3493.44|3485.74|3494.12|3486.42|3489.88|3482.18|816
1649008500000|2022-04-03 17:55:00|3493.4|3485.7|3497.56|3489.86|3497.56|3489.86|3492.83|3485.13|751
1649008800000|2022-04-03 18:00:00|3497.57|3489.87|3498.71|3491.01|3499.03|3491.33|3496.98|3489.28|647
1649009100000|2022-04-03 18:05:00|3498.69|3490.99|3500.53|3492.83|3501.37|3493.67|3498.57|3490.87|702
1649009400000|2022-04-03 18:10:00|3500.61|3492.91|3502.69|3494.99|3502.7|3495|3500.48|3492.78|694
1649009700000|2022-04-03 18:15:00|3502.67|3494.97|3501.32|3493.62|3503.29|3495.59|3500.95|3493.25|726
1649010000000|2022-04-03 18:20:00|3501.33|3493.63|3503.58|3495.88|3503.8|3496.1|3500.74|3493.04|862
1649010300000|2022-04-03 18:25:00|3503.5|3495.8|3500.84|3493.14|3503.5|3495.8|3499.22|3491.52|862
1649010600000|2022-04-03 18:30:00|3500.78|3493.08|3500.61|3492.91|3501.19|3493.49|3500.11|3492.41|742
1649010900000|2022-04-03 18:35:00|3500.62|3492.92|3499.45|3491.75|3500.78|3493.08|3496.24|3488.54|845
1649011200000|2022-04-03 18:40:00|3499.47|3491.77|3493.38|3485.68|3499.74|3492.04|3493.09|3485.39|915
1649011500000|2022-04-03 18:45:00|3493.42|3485.72|3497.3|3489.6|3497.58|3489.88|3492.59|3484.89|850
1649011800000|2022-04-03 18:50:00|3497.26|3489.56|3519.28|3511.58|3519.78|3512.08|3496.96|3489.26|995
1649012100000|2022-04-03 18:55:00|3519.2|3511.5|3514.13|3506.43|3524.39|3516.69|3513.4|3505.7|983
1649012400000|2022-04-03 19:00:00|3514.1|3506.4|3509.15|3501.45|3514.69|3506.99|3506.35|3498.65|1017
1649012700000|2022-04-03 19:05:00|3509.11|3501.41|3512.95|3505.25|3520.8|3513.1|3509.06|3501.36|1010
1649013000000|2022-04-03 19:10:00|3512.97|3505.27|3514.29|3506.59|3515.62|3507.92|3510.36|3502.66|904
1649013300000|2022-04-03 19:15:00|3514.33|3506.63|3508.06|3500.36|3514.43|3506.73|3504.79|3497.09|995
1649013600000|2022-04-03 19:20:00|3508.25|3500.55|3507.91|3500.21|3510.71|3503.01|3505.12|3497.42|924
1649013900000|2022-04-03 19:25:00|3507.92|3500.22|3504.04|3496.34|3508.25|3500.55|3503.97|3496.27|880
1649014200000|2022-04-03 19:30:00|3504.05|3496.35|3499.91|3492.21|3505.87|3498.17|3499.82|3492.12|850
1649014500000|2022-04-03 19:35:00|3499.9|3492.2|3495.11|3487.41|3500.02|3492.32|3492.96|3485.26|900
1649014800000|2022-04-03 19:40:00|3495.1|3487.4|3494.8|3487.1|3495.9|3488.2|3492.17|3484.47|876
1649015100000|2022-04-03 19:45:00|3494.76|3487.06|3498.47|3489.27|3500.39|3491.19|3493.9|3485.72|940
1649015400000|2022-04-03 19:50:00|3498.24|3489.04|3499.79|3490.59|3501|3491.8|3496.37|3487.17|842
1649015700000|2022-04-03 19:55:00|3499.8|3490.6|3493.07|3483.87|3499.86|3490.66|3492.69|3483.49|755
1649016000000|2022-04-03 20:00:00|3493.06|3483.86|3494.87|3485.67|3495.65|3486.45|3492.05|3482.85|700
1649016300000|2022-04-03 20:05:00|3494.92|3485.72|3494.44|3485.24|3496.72|3487.52|3494.02|3484.82|678
1649016600000|2022-04-03 20:10:00|3494.54|3485.34|3498.36|3489.16|3498.5|3489.3|3493.88|3484.68|761
1649016900000|2022-04-03 20:15:00|3498.3|3489.1|3499.29|3490.09|3499.89|3490.69|3497.65|3488.45|742
1649017200000|2022-04-03 20:20:00|3499.35|3490.15|3499|3489.8|3499.83|3490.63|3497.49|3488.29|747
1649017500000|2022-04-03 20:25:00|3499.05|3489.85|3506.87|3497.67|3507.38|3498.18|3498.88|3489.68|861
1649017800000|2022-04-03 20:30:00|3506.91|3497.71|3505.61|3496.41|3507.57|3498.37|3502.99|3493.79|703
1649018100000|2022-04-03 20:35:00|3505.64|3496.44|3504.1|3494.9|3505.96|3496.76|3503.29|3494.09|875
1649018400000|2022-04-03 20:40:00|3504.09|3494.89|3503.79|3494.59|3508.98|3499.78|3502.32|3493.12|897
1649018700000|2022-04-03 20:45:00|3503.86|3494.66|3502.32|3493.12|3504.56|3495.36|3502.14|3492.94|690
1649019000000|2022-04-03 20:50:00|3502.26|3493.06|3498.96|3489.76|3502.49|3493.29|3498.65|3489.45|792
1649019300000|2022-04-03 20:55:00|3498.95|3489.75|3497.88|3488.68|3499.2|3490|3497.46|3488.26|812
1649019600000|2022-04-03 21:00:00|3497.86|3488.66|3497.69|3489.99|3499.43|3490.86|3493.72|3484.52|905
1649019900000|2022-04-03 21:05:00|3497.77|3490.07|3504.07|3496.37|3504.07|3496.37|3497.71|3490.01|735
1649020200000|2022-04-03 21:10:00|3503.89|3496.19|3509.5|3501.8|3510.56|3502.86|3503.2|3495.5|854
1649020500000|2022-04-03 21:15:00|3509.63|3501.93|3511.85|3504.15|3511.91|3504.21|3509.15|3501.45|792
1649020800000|2022-04-03 21:20:00|3511.98|3504.28|3514.31|3506.61|3515.15|3507.45|3511.98|3504.28|868
1649021100000|2022-04-03 21:25:00|3514.15|3506.45|3517.83|3510.13|3520.01|3512.31|3513.68|3505.98|930
1649021400000|2022-04-03 21:30:00|3517.86|3510.16|3513.89|3506.19|3518.58|3510.88|3513.75|3506.05|931
1649021700000|2022-04-03 21:35:00|3513.97|3506.27|3520.97|3513.27|3521.51|3513.81|3513.28|3505.58|679
1649022000000|2022-04-03 21:40:00|3520.99|3513.29|3519.53|3511.83|3523.09|3515.39|3516.61|3508.91|775
1649022300000|2022-04-03 21:45:00|3519.68|3511.98|3520.66|3512.96|3522.43|3514.73|3516.74|3509.04|1001
1649022600000|2022-04-03 21:50:00|3520.67|3512.97|3520.93|3513.23|3521.8|3514.1|3518.95|3511.25|951
1649022900000|2022-04-03 21:55:00|3520.92|3513.22|3530.38|3522.68|3530.87|3523.17|3519.73|3512.03|938
1649023200000|2022-04-03 22:00:00|3530.57|3522.87|3539.06|3531.36|3554.38|3546.68|3520.04|3512.34|1107
1649023500000|2022-04-03 22:05:00|3538.9|3531.2|3548.61|3540.91|3550.88|3543.18|3538.15|3530.45|1123
1649023800000|2022-04-03 22:10:00|3548.42|3540.72|3546.78|3539.08|3550.47|3542.77|3542.88|3535.18|1044
1649024100000|2022-04-03 22:15:00|3546.64|3538.94|3565.18|3557.48|3567.55|3559.85|3545.18|3537.48|1079
1649024400000|2022-04-03 22:20:00|3565.17|3557.47|3579.44|3571.74|3582.04|3574.34|3557.26|3549.56|1131
1649024700000|2022-04-03 22:25:00|3579.34|3571.64|3574.88|3567.18|3583.86|3576.16|3571.56|3563.86|1121
1649025000000|2022-04-03 22:30:00|3574.72|3567.02|3575.72|3568.02|3576.98|3569.28|3568.79|3561.09|1075
1649025300000|2022-04-03 22:35:00|3575.93|3568.23|3579.85|3572.15|3581.55|3573.85|3575.16|3567.46|1023
1649025600000|2022-04-03 22:40:00|3579.95|3572.25|3571.11|3563.41|3584.54|3576.84|3570.58|3562.88|1057
1649025900000|2022-04-03 22:45:00|3570.95|3563.25|3559.41|3551.71|3576.31|3568.61|3554.27|3546.57|1116
1649026200000|2022-04-03 22:50:00|3559.85|3552.15|3562.94|3555.24|3568.62|3560.92|3558.09|3550.39|1106
1649026500000|2022-04-03 22:55:00|3563.15|3555.45|3548.38|3540.68|3565.72|3558.02|3543.55|3535.85|1082
1649026800000|2022-04-03 23:00:00|3548.42|3540.72|3532.61|3524.91|3549.85|3542.15|3527.82|3520.12|1104
1649027100000|2022-04-03 23:05:00|3532.59|3524.89|3529.11|3521.41|3534.03|3526.33|3522.58|3514.88|995
1649027400000|2022-04-03 23:10:00|3529.04|3521.34|3536.97|3529.27|3540.79|3533.09|3528.97|3521.27|975
1649027700000|2022-04-03 23:15:00|3536.94|3529.24|3528.27|3520.57|3536.94|3529.24|3527.09|3519.39|977
1649028000000|2022-04-03 23:20:00|3528.4|3520.7|3527.04|3519.34|3530.08|3522.38|3525.43|3517.73|866
1649028300000|2022-04-03 23:25:00|3527.33|3519.63|3530.47|3522.77|3531.91|3524.21|3526.88|3519.18|891
1649028600000|2022-04-03 23:30:00|3530|3522.3|3526.03|3518.33|3534.11|3526.41|3524.78|3517.08|988
1649028900000|2022-04-03 23:35:00|3526.02|3518.32|3524|3516.3|3526.46|3518.76|3517.12|3509.42|954
1649029200000|2022-04-03 23:40:00|3523.99|3516.29|3518.53|3510.83|3525.55|3517.85|3518.53|3510.83|899
1649029500000|2022-04-03 23:45:00|3518.61|3510.91|3518.61|3510.91|3521.97|3514.27|3514.9|3507.2|973
1649029800000|2022-04-03 23:50:00|3518.6|3510.9|3525.99|3518.29|3525.99|3518.29|3518.4|3510.7|867
1649030100000|2022-04-03 23:55:00|3526.09|3518.39|3526.15|3518.45|3528.85|3521.15|3524.06|3516.36|923
1649030400000|2022-04-04 00:00:00|3526.14|3518.44|3520.6|3512.9|3527.3|3519.6|3506.61|3498.91|1080
1649030700000|2022-04-04 00:05:00|3520.7|3513|3520.07|3512.37|3523.56|3515.86|3518.02|3510.32|836
1649031000000|2022-04-04 00:10:00|3520.16|3512.46|3515.76|3508.06|3522.11|3514.41|3513.08|3505.38|880
1649031300000|2022-04-04 00:15:00|3515.8|3508.1|3512.83|3505.13|3518.58|3510.88|3510.5|3502.8|901
1649031600000|2022-04-04 00:20:00|3512.87|3505.17|3510.93|3503.23|3514.95|3507.25|3509.66|3501.96|953
1649031900000|2022-04-04 00:25:00|3510.95|3503.25|3494.03|3486.33|3511.42|3503.72|3478.18|3470.48|1102
1649032200000|2022-04-04 00:30:00|3494.07|3486.37|3503.59|3495.89|3503.79|3496.09|3491.09|3483.39|1062
1649032500000|2022-04-04 00:35:00|3503.53|3495.83|3507.87|3500.17|3508.37|3500.67|3500.05|3492.35|975
1649032800000|2022-04-04 00:40:00|3507.79|3500.09|3502.69|3494.99|3508.45|3500.75|3501.71|3494.01|907
1649033100000|2022-04-04 00:45:00|3502.67|3494.97|3494.34|3486.64|3508.07|3500.37|3493.59|3485.89|984
1649033400000|2022-04-04 00:50:00|3494.33|3486.63|3494.91|3487.21|3497.01|3489.31|3484.31|3476.61|997
1649033700000|2022-04-04 00:55:00|3495.02|3487.32|3478.28|3470.58|3495.98|3488.28|3474.06|3466.36|996
1649034000000|2022-04-04 01:00:00|3479.07|3471.37|3482.72|3475.02|3489.7|3482|3476.84|3469.14|1064
1649034300000|2022-04-04 01:05:00|3482.85|3475.15|3489.65|3481.95|3489.98|3482.28|3478.02|3470.32|1065
1649034600000|2022-04-04 01:10:00|3489.64|3481.94|3493.4|3485.7|3493.52|3485.82|3488.42|3480.72|947
1649034900000|2022-04-04 01:15:00|3493.5|3485.8|3491.79|3484.09|3498.69|3490.99|3491.08|3483.38|771
1649035200000|2022-04-04 01:20:00|3491.69|3483.99|3488.72|3481.02|3491.69|3483.99|3486.21|3478.51|938
1649035500000|2022-04-04 01:25:00|3488.65|3480.95|3491.45|3483.75|3491.7|3484|3485.42|3477.72|917
1649035800000|2022-04-04 01:30:00|3491.46|3483.76|3497.27|3489.57|3498.1|3490.4|3486.59|3478.89|974
1649036100000|2022-04-04 01:35:00|3497.29|3489.59|3492.77|3485.07|3497.74|3490.04|3492.26|3484.56|981
1649036400000|2022-04-04 01:40:00|3492.41|3484.71|3488.43|3480.73|3493.93|3486.23|3483.4|3475.7|1029
1649036700000|2022-04-04 01:45:00|3488.22|3480.52|3494.47|3486.77|3494.8|3487.1|3487.78|3480.08|999
1649037000000|2022-04-04 01:50:00|3494.49|3486.79|3495.66|3487.96|3496.54|3488.84|3493.63|3485.93|861
1649037300000|2022-04-04 01:55:00|3495.56|3487.86|3490.27|3482.57|3497.77|3490.07|3489.99|3482.29|982
1649037600000|2022-04-04 02:00:00|3490.23|3482.53|3490.49|3482.79|3490.49|3482.79|3483.71|3476.01|963
1649037900000|2022-04-04 02:05:00|3490.51|3482.81|3484.55|3476.85|3494.56|3486.86|3483.65|3475.95|941
1649038200000|2022-04-04 02:10:00|3484.57|3476.87|3489.7|3482|3490.11|3482.41|3482.34|3474.64|954
1649038500000|2022-04-04 02:15:00|3489.67|3481.97|3494.52|3486.82|3494.94|3487.24|3486.91|3479.21|875
1649038800000|2022-04-04 02:20:00|3494.42|3486.72|3494.64|3486.94|3497.2|3489.5|3493.49|3485.79|863
1649039100000|2022-04-04 02:25:00|3494.66|3486.96|3492.1|3484.4|3495.48|3487.78|3490.09|3482.39|770
1649039400000|2022-04-04 02:30:00|3492.07|3484.37|3493.56|3485.86|3493.85|3486.15|3489.88|3482.18|972
1649039700000|2022-04-04 02:35:00|3493.39|3485.69|3494.73|3487.03|3495.08|3487.38|3491.24|3483.54|731
1649040000000|2022-04-04 02:40:00|3494.78|3487.08|3496.15|3488.45|3499.43|3491.73|3494.69|3486.99|853
1649040300000|2022-04-04 02:45:00|3496.13|3488.43|3505.01|3497.31|3506|3498.3|3494.08|3486.38|855
1649040600000|2022-04-04 02:50:00|3505.09|3497.39|3505.29|3497.59|3506.6|3498.9|3501.94|3494.24|773
1649040900000|2022-04-04 02:55:00|3505.34|3497.64|3506.21|3498.51|3507.97|3500.27|3503.17|3495.47|745
1649041200000|2022-04-04 03:00:00|3506.06|3498.36|3507.77|3500.07|3508.15|3500.45|3502.86|3495.16|928
1649041500000|2022-04-04 03:05:00|3507.67|3499.97|3509.01|3501.31|3510.36|3502.66|3506.93|3499.23|849
1649041800000|2022-04-04 03:10:00|3509.08|3501.38|3510.49|3502.79|3512.18|3504.48|3507.2|3499.5|809
1649042100000|2022-04-04 03:15:00|3509.73|3502.03|3507.11|3499.41|3512.86|3505.16|3505.55|3497.85|905
1649042400000|2022-04-04 03:20:00|3506.98|3499.28|3506.57|3498.87|3508.64|3500.94|3505.61|3497.91|811
1649042700000|2022-04-04 03:25:00|3506.38|3498.68|3508.87|3501.17|3509.48|3501.78|3505.12|3497.42|930
1649043000000|2022-04-04 03:30:00|3509.08|3501.38|3512.41|3504.71|3512.41|3504.71|3507.78|3500.08|686
1649043300000|2022-04-04 03:35:00|3512.42|3504.72|3507.57|3499.87|3512.43|3504.73|3506.79|3499.09|723
1649043600000|2022-04-04 03:40:00|3507.5|3499.8|3503.74|3496.04|3507.96|3500.26|3501.48|3493.78|926
1649043900000|2022-04-04 03:45:00|3504.24|3496.54|3501.5|3493.8|3504.24|3496.54|3500.08|3492.38|946
1649044200000|2022-04-04 03:50:00|3501.65|3493.95|3499.1|3491.4|3502.99|3495.29|3497.41|3489.71|926
1649044500000|2022-04-04 03:55:00|3499.12|3491.42|3494.4|3486.7|3499.51|3491.81|3493|3485.3|836
1649044800000|2022-04-04 04:00:00|3494.38|3486.68|3489.9|3482.2|3498.91|3491.21|3486.87|3479.17|1006
1649045100000|2022-04-04 04:05:00|3489.67|3481.97|3488.75|3481.05|3493.5|3485.8|3484.46|3476.76|853
1649045400000|2022-04-04 04:10:00|3488.47|3480.77|3499.21|3491.51|3499.21|3491.51|3483.95|3476.25|873
1649045700000|2022-04-04 04:15:00|3499.17|3491.47|3501.61|3493.91|3503.74|3496.04|3496.63|3488.93|850
1649046000000|2022-04-04 04:20:00|3501.62|3493.92|3507.61|3499.91|3508.41|3500.71|3501.31|3493.61|729
1649046300000|2022-04-04 04:25:00|3507.65|3499.95|3509.54|3501.84|3509.67|3501.97|3504.18|3496.48|891
1649046600000|2022-04-04 04:30:00|3509.46|3501.76|3509.59|3501.89|3510.67|3502.97|3505.97|3498.27|864
1649046900000|2022-04-04 04:35:00|3509.63|3501.93|3507.29|3499.59|3509.63|3501.93|3504.31|3496.61|896
1649047200000|2022-04-04 04:40:00|3507.25|3499.55|3510.2|3502.5|3510.76|3503.06|3506.1|3498.4|835
1649047500000|2022-04-04 04:45:00|3510.5|3502.8|3508.71|3501.01|3510.81|3503.11|3508.34|3500.64|826
1649047800000|2022-04-04 04:50:00|3508.98|3501.28|3507.37|3499.67|3509.48|3501.78|3505.64|3497.94|902
1649048100000|2022-04-04 04:55:00|3507.34|3499.64|3501.21|3493.51|3507.35|3499.65|3498.43|3490.73|964
1649048400000|2022-04-04 05:00:00|3501.29|3493.59|3496.39|3488.69|3502.57|3494.87|3495.94|3488.24|941
1649048700000|2022-04-04 05:05:00|3496.32|3488.62|3496.66|3488.96|3497.44|3489.74|3494.86|3487.16|906
1649049000000|2022-04-04 05:10:00|3496.32|3488.62|3509.24|3501.54|3510.33|3502.63|3495.39|3487.69|935
1649049300000|2022-04-04 05:15:00|3509.31|3501.61|3506.06|3498.36|3509.49|3501.79|3504.18|3496.48|938
1649049600000|2022-04-04 05:20:00|3506.15|3498.45|3504.88|3497.18|3508.58|3500.88|3503.51|3495.81|923
1649049900000|2022-04-04 05:25:00|3504.8|3497.1|3504.58|3496.88|3505.39|3497.69|3502.36|3494.66|892
1649050200000|2022-04-04 05:30:00|3504.38|3496.68|3508.39|3500.69|3509.36|3501.66|3502.8|3495.1|894
1649050500000|2022-04-04 05:35:00|3508.05|3500.35|3509.39|3501.69|3510|3502.3|3507.13|3499.43|772
1649050800000|2022-04-04 05:40:00|3509.31|3501.61|3510.33|3502.63|3511.72|3504.02|3507.95|3500.25|862
1649051100000|2022-04-04 05:45:00|3510.38|3502.68|3510.51|3502.81|3511.5|3503.8|3507.29|3499.59|886
1649051400000|2022-04-04 05:50:00|3510.52|3502.82|3509.28|3501.58|3512.02|3504.32|3507.62|3499.92|770
1649051700000|2022-04-04 05:55:00|3509.21|3501.51|3510.05|3502.35|3511.16|3503.46|3507.22|3499.52|784
1649052000000|2022-04-04 06:00:00|3509.99|3502.29|3511.21|3503.51|3512.73|3505.03|3509.54|3501.84|605
1649052300000|2022-04-04 06:05:00|3511.2|3503.5|3509.22|3501.52|3513.95|3506.25|3509.02|3501.32|843
1649052600000|2022-04-04 06:10:00|3509.29|3501.59|3506.53|3498.83|3509.71|3502.01|3504.82|3497.12|879
1649052900000|2022-04-04 06:15:00|3506.55|3498.85|3503.78|3496.08|3507.45|3499.75|3503.77|3496.07|900
1649053200000|2022-04-04 06:20:00|3504.04|3496.34|3505.89|3498.19|3506.21|3498.51|3503.61|3495.91|861
1649053500000|2022-04-04 06:25:00|3505.94|3498.24|3508.63|3500.93|3510.27|3502.57|3505.71|3498.01|781
1649053800000|2022-04-04 06:30:00|3508.55|3500.85|3509.28|3501.58|3509.84|3502.14|3507.17|3499.47|786
1649054100000|2022-04-04 06:35:00|3508.97|3501.27|3509.45|3501.75|3509.97|3502.27|3507.83|3500.13|761
1649054400000|2022-04-04 06:40:00|3509.66|3501.96|3508.21|3500.51|3509.77|3502.07|3505.56|3497.86|771
1649054700000|2022-04-04 06:45:00|3508.34|3500.64|3505.15|3497.45|3509.96|3502.26|3504.78|3497.08|834
1649055000000|2022-04-04 06:50:00|3505.18|3497.48|3507.32|3499.62|3507.86|3500.16|3504.9|3497.2|816
1649055300000|2022-04-04 06:55:00|3506.92|3499.22|3507.23|3499.53|3508.45|3500.75|3505.81|3498.11|794
1649055600000|2022-04-04 07:00:00|3507.04|3499.34|3508.76|3501.06|3509.43|3501.73|3504.61|3496.91|714
1649055900000|2022-04-04 07:05:00|3508.71|3501.01|3500.53|3492.83|3509.04|3501.34|3494.64|3486.94|915
1649056200000|2022-04-04 07:10:00|3500.74|3493.04|3501.77|3494.07|3501.88|3494.18|3497.64|3489.94|785
1649056500000|2022-04-04 07:15:00|3501.81|3494.11|3500.24|3492.54|3503.38|3495.68|3498.36|3490.66|740
1649056800000|2022-04-04 07:20:00|3500.28|3492.58|3503.85|3496.15|3504.4|3496.7|3499.32|3491.62|742
1649057100000|2022-04-04 07:25:00|3503.96|3496.26|3504.39|3496.69|3505.66|3497.96|3502.95|3495.25|657
1649057400000|2022-04-04 07:30:00|3504.36|3496.66|3501.5|3493.8|3506.36|3498.66|3500.21|3492.51|888
1649057700000|2022-04-04 07:35:00|3501.49|3493.79|3505.89|3498.19|3507.88|3500.18|3501.43|3493.73|865
1649058000000|2022-04-04 07:40:00|3505.98|3498.28|3512.38|3504.68|3513.19|3505.49|3505.64|3497.94|749
1649058300000|2022-04-04 07:45:00|3512.47|3504.77|3510.8|3503.1|3515.86|3508.16|3507.88|3500.18|901
1649058600000|2022-04-04 07:50:00|3510.77|3503.07|3508.75|3501.05|3511.36|3503.66|3507.58|3499.88|865
1649058900000|2022-04-04 07:55:00|3508.74|3501.04|3506.61|3498.91|3510.41|3502.71|3502.95|3495.25|892
1649059200000|2022-04-04 08:00:00|3507.13|3499.43|3504.16|3496.46|3509.24|3501.54|3498.64|3490.94|969
1649059500000|2022-04-04 08:05:00|3504.38|3496.68|3500.28|3492.58|3505.98|3498.28|3498.99|3491.29|878
1649059800000|2022-04-04 08:10:00|3500.32|3492.62|3501.42|3493.72|3503.98|3496.28|3499.87|3492.17|663
1649060100000|2022-04-04 08:15:00|3501.3|3493.6|3496.17|3488.47|3504.12|3496.42|3494.93|3487.23|919
1649060400000|2022-04-04 08:20:00|3496.29|3488.59|3495.34|3487.64|3500.22|3492.52|3495.03|3487.33|998
1649060700000|2022-04-04 08:25:00|3495.44|3487.74|3499.59|3491.89|3502.8|3495.1|3494.67|3486.97|898
1649061000000|2022-04-04 08:30:00|3499.94|3492.24|3504.59|3496.89|3509.6|3501.9|3497.92|3490.22|900
1649061300000|2022-04-04 08:35:00|3504.52|3496.82|3500.4|3492.7|3506.04|3498.34|3500.16|3492.46|995
1649061600000|2022-04-04 08:40:00|3500.38|3492.68|3494.18|3486.48|3501.89|3494.19|3492.46|3484.76|983
1649061900000|2022-04-04 08:45:00|3494.23|3486.53|3492.14|3484.44|3495.84|3488.14|3489.2|3481.5|937
1649062200000|2022-04-04 08:50:00|3492.13|3484.43|3497.79|3490.09|3500.29|3492.59|3488.82|3481.12|960
1649062500000|2022-04-04 08:55:00|3497.64|3489.94|3498.77|3491.07|3500.42|3492.72|3495.85|3488.15|888
1649062800000|2022-04-04 09:00:00|3498.83|3491.13|3494.2|3486.5|3499.87|3492.17|3493.22|3485.52|929
1649063100000|2022-04-04 09:05:00|3494.21|3486.51|3485.24|3477.54|3494.21|3486.51|3482.97|3475.27|995
1649063400000|2022-04-04 09:10:00|3485.22|3477.52|3491.16|3483.46|3491.23|3483.53|3484.3|3476.6|884
1649063700000|2022-04-04 09:15:00|3491.19|3483.49|3490.19|3482.49|3492.2|3484.5|3484.26|3476.56|977
1649064000000|2022-04-04 09:20:00|3489.73|3482.03|3492.33|3484.63|3493.27|3485.57|3486.01|3478.31|952
1649064300000|2022-04-04 09:25:00|3492.32|3484.62|3493.37|3485.67|3493.68|3485.98|3491.92|3484.22|690
1649064600000|2022-04-04 09:30:00|3493.26|3485.56|3492.38|3484.68|3494.79|3487.09|3490.8|3483.1|902
1649064900000|2022-04-04 09:35:00|3492.37|3484.67|3493.85|3486.15|3495.44|3487.74|3491.16|3483.46|934
1649065200000|2022-04-04 09:40:00|3493.89|3486.19|3490.38|3482.68|3496.19|3488.49|3490|3482.3|798
1649065500000|2022-04-04 09:45:00|3490.55|3482.85|3484.68|3476.98|3491.01|3483.31|3483.94|3476.24|870
1649065800000|2022-04-04 09:50:00|3484.73|3477.03|3472.31|3464.61|3485.11|3477.41|3467.53|3459.83|944
1649066100000|2022-04-04 09:55:00|3472.26|3464.56|3472.08|3464.38|3475.98|3468.28|3467.63|3459.93|1009
1649066400000|2022-04-04 10:00:00|3472.07|3464.37|3475.17|3467.47|3475.68|3467.98|3465.43|3457.73|1037
1649066700000|2022-04-04 10:05:00|3475.09|3467.39|3471.58|3463.88|3476.34|3468.64|3466.97|3459.27|1044
1649067000000|2022-04-04 10:10:00|3471.69|3463.99|3480.9|3473.2|3481.91|3474.21|3470.66|3462.96|930
1649067300000|2022-04-04 10:15:00|3480.91|3473.21|3484.66|3476.96|3486.39|3478.69|3480.75|3473.05|956
1649067600000|2022-04-04 10:20:00|3484.59|3476.89|3483.16|3475.46|3486.43|3478.73|3482.78|3475.08|924
1649067900000|2022-04-04 10:25:00|3483.15|3475.45|3477.45|3469.75|3483.37|3475.67|3473.17|3465.47|1018
1649068200000|2022-04-04 10:30:00|3477.82|3470.12|3470.56|3462.86|3478.02|3470.32|3468.7|3461|955
1649068500000|2022-04-04 10:35:00|3470.69|3462.99|3457.6|3449.9|3472.14|3464.44|3454.25|3446.55|1078
1649068800000|2022-04-04 10:40:00|3457.65|3449.95|3459.2|3451.5|3462.62|3454.92|3453.97|3446.27|1017
1649069100000|2022-04-04 10:45:00|3459.28|3451.58|3466.02|3458.32|3469.14|3461.44|3456.49|3448.79|994
1649069400000|2022-04-04 10:50:00|3465.96|3458.26|3464.97|3457.27|3466.49|3458.79|3460.34|3452.64|898
1649069700000|2022-04-04 10:55:00|3464.84|3457.14|3461.2|3453.5|3465.31|3457.61|3457.66|3449.96|994
1649070000000|2022-04-04 11:00:00|3461.14|3453.44|3465.22|3457.52|3465.22|3457.52|3456.43|3448.73|909
1649070300000|2022-04-04 11:05:00|3465.09|3457.39|3475|3467.3|3475.55|3467.85|3464.66|3456.96|1027
1649070600000|2022-04-04 11:10:00|3474.84|3467.14|3479.42|3471.72|3480.47|3472.77|3472.43|3464.73|879
1649070900000|2022-04-04 11:15:00|3479.44|3471.74|3476.85|3469.15|3480.29|3472.59|3475.12|3467.42|1017
1649071200000|2022-04-04 11:20:00|3476.43|3468.73|3474.52|3466.82|3476.88|3469.18|3472.65|3464.95|904
1649071500000|2022-04-04 11:25:00|3474.64|3466.94|3479.4|3471.7|3479.66|3471.96|3473.65|3465.95|870
1649071800000|2022-04-04 11:30:00|3479.25|3471.55|3480.28|3472.58|3481.28|3473.58|3477.34|3469.64|914
1649072100000|2022-04-04 11:35:00|3480.3|3472.6|3477.58|3469.88|3484.56|3476.86|3475.94|3468.24|936
1649072400000|2022-04-04 11:40:00|3477.46|3469.76|3475.73|3468.03|3480.47|3472.77|3474.87|3467.17|946
1649072700000|2022-04-04 11:45:00|3475.77|3468.07|3479.33|3471.63|3480.58|3472.88|3473.41|3465.71|924
1649073000000|2022-04-04 11:50:00|3479.19|3471.49|3482.12|3474.42|3482.45|3474.75|3478.47|3470.77|847
1649073300000|2022-04-04 11:55:00|3482.11|3474.41|3483.51|3475.81|3485.43|3477.73|3481.38|3473.68|819
1649073600000|2022-04-04 12:00:00|3483.45|3475.75|3482.25|3474.55|3485.54|3477.84|3481.28|3473.58|901
1649073900000|2022-04-04 12:05:00|3482.19|3474.49|3491.14|3483.44|3491.77|3484.07|3479.87|3472.17|972
1649074200000|2022-04-04 12:10:00|3491.41|3483.71|3495.29|3487.59|3498.03|3490.33|3490.62|3482.92|929
1649074500000|2022-04-04 12:15:00|3495.37|3487.67|3488.31|3480.61|3495.91|3488.21|3488.31|3480.61|923
1649074800000|2022-04-04 12:20:00|3488.15|3480.45|3493.58|3485.88|3494.17|3486.47|3485.08|3477.38|1055
1649075100000|2022-04-04 12:25:00|3493.62|3485.92|3490.66|3482.96|3494.54|3486.84|3488.79|3481.09|1027
1649075400000|2022-04-04 12:30:00|3490.8|3483.1|3481.57|3473.87|3491.25|3483.55|3481.4|3473.7|998
1649075700000|2022-04-04 12:35:00|3481.64|3473.94|3477.92|3470.22|3482.59|3474.89|3477.79|3470.09|1037
1649076000000|2022-04-04 12:40:00|3477.95|3470.25|3478.03|3470.33|3482.1|3474.4|3476.38|3468.68|1007
1649076300000|2022-04-04 12:45:00|3478.02|3470.32|3464.92|3457.22|3478.02|3470.32|3463.49|3455.79|1100
1649076600000|2022-04-04 12:50:00|3464.76|3457.06|3463.65|3455.95|3468.17|3460.47|3462.43|3454.73|1053
1649076900000|2022-04-04 12:55:00|3463.87|3456.17|3470.97|3463.27|3471.27|3463.57|3463.61|3455.91|929
1649077200000|2022-04-04 13:00:00|3470.82|3463.12|3469.36|3461.66|3474.13|3466.43|3469.21|3461.51|923
1649077500000|2022-04-04 13:05:00|3469.28|3461.58|3473.96|3466.26|3474.03|3466.33|3461.88|3454.18|1026
1649077800000|2022-04-04 13:10:00|3474.05|3466.35|3472.51|3464.81|3477.54|3469.84|3471.01|3463.31|913
1649078100000|2022-04-04 13:15:00|3472.14|3464.44|3474.16|3466.46|3474.28|3466.58|3468.47|3460.77|967
1649078400000|2022-04-04 13:20:00|3474.06|3466.36|3474.42|3466.72|3475.48|3467.78|3471.41|3463.71|862
1649078700000|2022-04-04 13:25:00|3474.29|3466.59|3466.37|3458.67|3474.88|3467.18|3465.84|3458.14|1015
1649079000000|2022-04-04 13:30:00|3466.36|3458.66|3462.48|3454.78|3470.44|3462.74|3455.45|3447.75|1101
1649079300000|2022-04-04 13:35:00|3462.45|3454.75|3480.5|3472.8|3485.96|3478.26|3461.71|3454.01|1092
1649079600000|2022-04-04 13:40:00|3480.55|3472.85|3484.81|3477.11|3488.46|3480.76|3480.55|3472.85|1099
1649079900000|2022-04-04 13:45:00|3485.02|3477.32|3486.32|3478.62|3488.45|3480.75|3477.4|3469.7|1123
1649080200000|2022-04-04 13:50:00|3486.35|3478.65|3482.19|3474.49|3491.19|3483.49|3480.35|3472.65|1087
1649080500000|2022-04-04 13:55:00|3482.32|3474.62|3485.28|3477.58|3489.15|3481.45|3481.81|3474.11|1053
1649080800000|2022-04-04 14:00:00|3485.26|3477.56|3486.06|3478.36|3486.81|3479.11|3479.5|3471.8|1065
1649081100000|2022-04-04 14:05:00|3486.26|3478.56|3485.81|3478.11|3486.72|3479.02|3484.25|3476.55|1008
1649081400000|2022-04-04 14:10:00|3486.26|3478.56|3480.99|3473.29|3492.76|3485.06|3479.78|3472.08|1112
1649081700000|2022-04-04 14:15:00|3481.08|3473.38|3474.54|3466.84|3481.08|3473.38|3469.73|3462.03|1081
1649082000000|2022-04-04 14:20:00|3474.5|3466.8|3470.73|3463.03|3476.91|3469.21|3469.97|3462.27|1027
1649082300000|2022-04-04 14:25:00|3470.75|3463.05|3470.8|3463.1|3475.54|3467.84|3468.18|3460.48|1058
1649082600000|2022-04-04 14:30:00|3471.13|3463.43|3465.18|3457.48|3473.14|3465.44|3463.79|3456.09|1014
1649082900000|2022-04-04 14:35:00|3465.21|3457.51|3466.96|3459.26|3471.25|3463.55|3463.82|3456.12|1033
1649083200000|2022-04-04 14:40:00|3466.95|3459.25|3458.55|3450.85|3468.17|3460.47|3457.78|3450.08|1036
1649083500000|2022-04-04 14:45:00|3458.17|3450.47|3454.5|3446.8|3464.88|3457.18|3454.1|3446.4|1084
1649083800000|2022-04-04 14:50:00|3454.38|3446.68|3454.73|3447.03|3462.15|3454.45|3454.38|3446.68|1023
1649084100000|2022-04-04 14:55:00|3454.52|3446.82|3451.11|3443.41|3456.51|3448.81|3447.37|3439.67|1022
1649084400000|2022-04-04 15:00:00|3451.09|3443.39|3442.81|3435.11|3456.22|3448.52|3440.94|3433.24|1075
1649084700000|2022-04-04 15:05:00|3442.76|3435.06|3436.44|3428.74|3445.04|3437.34|3431.31|3423.61|1129
1649085000000|2022-04-04 15:10:00|3436.61|3428.91|3431.88|3424.18|3436.86|3429.16|3425.64|3417.94|1119
1649085300000|2022-04-04 15:15:00|3432.02|3424.32|3436.99|3429.29|3441|3433.3|3427.65|3419.95|1115
1649085600000|2022-04-04 15:20:00|3437.07|3429.37|3436.94|3429.24|3441.35|3433.65|3435.5|3427.8|1070
1649085900000|2022-04-04 15:25:00|3436.97|3429.27|3437.65|3429.95|3438.93|3431.23|3431.78|3424.08|1076
1649086200000|2022-04-04 15:30:00|3438.03|3430.33|3443.02|3435.32|3443.31|3435.61|3434.3|3426.6|1074
1649086500000|2022-04-04 15:35:00|3443.09|3435.39|3441.83|3434.13|3445.44|3437.74|3436.91|3429.21|1054
1649086800000|2022-04-04 15:40:00|3441.95|3434.25|3439|3431.3|3444.22|3436.52|3437.7|3430|982
1649087100000|2022-04-04 15:45:00|3439.01|3431.31|3441.91|3434.21|3445.77|3438.07|3436.83|3429.13|1029
1649087400000|2022-04-04 15:50:00|3441.9|3434.2|3442.37|3434.67|3444.16|3436.46|3440.08|3432.38|1017
1649087700000|2022-04-04 15:55:00|3442.49|3434.79|3428.67|3420.97|3442.57|3434.87|3426.2|3418.5|1077
1649088000000|2022-04-04 16:00:00|3428.73|3421.03|3428.81|3421.11|3434.18|3426.48|3421.37|3413.67|1064
1649088300000|2022-04-04 16:05:00|3428.77|3421.07|3438.41|3430.71|3438.65|3430.95|3425.65|3417.95|988
1649088600000|2022-04-04 16:10:00|3438.51|3430.81|3447.34|3439.64|3448.04|3440.34|3437.16|3429.46|1010
1649088900000|2022-04-04 16:15:00|3447.47|3439.77|3452.65|3444.95|3456.41|3448.71|3445.84|3438.14|1074
1649089200000|2022-04-04 16:20:00|3452.6|3444.9|3450.63|3442.93|3454.6|3446.9|3448.03|3440.33|999
1649089500000|2022-04-04 16:25:00|3450.65|3442.95|3451.59|3443.89|3453.31|3445.61|3447.42|3439.72|1034
1649089800000|2022-04-04 16:30:00|3451.78|3444.08|3455.54|3447.84|3458.64|3450.94|3451.07|3443.37|947
1649090100000|2022-04-04 16:35:00|3455.52|3447.82|3451.92|3444.22|3456.51|3448.81|3448.19|3440.49|1012
1649090400000|2022-04-04 16:40:00|3451.94|3444.24|3445.66|3437.96|3454.56|3446.86|3443.62|3435.92|1021
1649090700000|2022-04-04 16:45:00|3445.56|3437.86|3458.03|3450.33|3458.45|3450.75|3444.64|3436.94|1014
1649091000000|2022-04-04 16:50:00|3458|3450.3|3455.83|3448.13|3459.29|3451.59|3454.77|3447.07|985
1649091300000|2022-04-04 16:55:00|3455.75|3448.05|3454.76|3447.06|3458.43|3450.73|3453.9|3446.2|1023
1649091600000|2022-04-04 17:00:00|3454.8|3447.1|3454.46|3446.76|3458.36|3450.66|3454.27|3446.57|1014
1649091900000|2022-04-04 17:05:00|3454.44|3446.74|3457.58|3449.88|3460.64|3452.94|3451.93|3444.23|981
1649092200000|2022-04-04 17:10:00|3457.61|3449.91|3459.82|3452.12|3461.09|3453.39|3455.16|3447.46|944
1649092500000|2022-04-04 17:15:00|3459.72|3452.02|3463.28|3455.58|3463.8|3456.1|3457.94|3450.24|926
1649092800000|2022-04-04 17:20:00|3463.42|3455.72|3463.76|3456.06|3464.49|3456.79|3461.76|3454.06|971
1649093100000|2022-04-04 17:25:00|3463.81|3456.11|3462.31|3454.61|3464.31|3456.61|3457.62|3449.92|1039
1649093400000|2022-04-04 17:30:00|3462.28|3454.58|3460.99|3453.29|3463.9|3456.2|3459.73|3452.03|1003
1649093700000|2022-04-04 17:35:00|3460.93|3453.23|3453.82|3446.12|3462.27|3454.57|3453.2|3445.5|1015
1649094000000|2022-04-04 17:40:00|3453.88|3446.18|3437.79|3430.09|3454.65|3446.95|3429.06|3421.36|1100
1649094300000|2022-04-04 17:45:00|3437.53|3429.83|3432.8|3425.1|3442.82|3435.12|3432.71|3425.01|1112
1649094600000|2022-04-04 17:50:00|3432.77|3425.07|3435.23|3427.53|3435.23|3427.53|3424.42|3416.72|1089
1649094900000|2022-04-04 17:55:00|3435.21|3427.51|3442.49|3434.79|3443.42|3435.72|3434.7|3427|1043
1649095200000|2022-04-04 18:00:00|3442.35|3434.65|3435.62|3427.92|3442.91|3435.21|3430.2|3422.5|1092
1649095500000|2022-04-04 18:05:00|3435.55|3427.85|3422.06|3414.36|3436.18|3428.48|3421.23|3413.53|1087
1649095800000|2022-04-04 18:10:00|3422.07|3414.37|3428.44|3420.74|3429.69|3421.99|3413.48|3405.78|1056
1649096100000|2022-04-04 18:15:00|3428.37|3420.67|3433.91|3426.21|3435.96|3428.26|3423.76|3416.06|1039
1649096400000|2022-04-04 18:20:00|3434.09|3426.39|3438.48|3430.78|3438.81|3431.11|3430.41|3422.71|1097
1649096700000|2022-04-04 18:25:00|3438.41|3430.71|3437.51|3429.81|3440.99|3433.29|3435.1|3427.4|1050
1649097000000|2022-04-04 18:30:00|3437.53|3429.83|3442.25|3434.55|3442.37|3434.67|3434.63|3426.93|927
1649097300000|2022-04-04 18:35:00|3442.24|3434.54|3449.05|3441.35|3451.09|3443.39|3441.35|3433.65|939
1649097600000|2022-04-04 18:40:00|3449.03|3441.33|3452.95|3445.25|3453.56|3445.86|3448.13|3440.43|867
1649097900000|2022-04-04 18:45:00|3452.92|3445.22|3462.31|3454.61|3463.1|3455.4|3452.92|3445.22|914
1649098200000|2022-04-04 18:50:00|3462.23|3454.53|3465.79|3458.09|3465.79|3458.09|3459.49|3451.79|986
1649098500000|2022-04-04 18:55:00|3466.18|3458.48|3465.76|3458.06|3467.79|3460.09|3462.35|3454.65|945
1649098800000|2022-04-04 19:00:00|3465.79|3458.09|3473.72|3466.02|3474.7|3467|3465.77|3458.07|936
1649099100000|2022-04-04 19:05:00|3473.9|3466.2|3480.58|3472.88|3481.97|3474.27|3473.9|3466.2|906
1649099400000|2022-04-04 19:10:00|3480.56|3472.86|3474.22|3466.52|3481.98|3474.28|3473.28|3465.58|1028
1649099700000|2022-04-04 19:15:00|3474.26|3466.56|3471.3|3463.6|3476.11|3468.41|3468.12|3460.42|1013
1649100000000|2022-04-04 19:20:00|3471.33|3463.63|3477.18|3469.48|3477.42|3469.72|3470.47|3462.77|1004
1649100300000|2022-04-04 19:25:00|3477.28|3469.58|3482.21|3474.51|3482.49|3474.79|3475.81|3468.11|885
1649100600000|2022-04-04 19:30:00|3482.22|3474.52|3486.78|3479.08|3488.83|3481.13|3480.45|3472.75|1048
1649100900000|2022-04-04 19:35:00|3486.8|3479.1|3484.9|3477.2|3489.16|3481.46|3483.75|3476.05|1019
1649101200000|2022-04-04 19:40:00|3484.86|3477.16|3491.68|3483.98|3493.35|3485.65|3483.46|3475.76|976
1649101500000|2022-04-04 19:45:00|3491.74|3484.04|3491.76|3484.06|3493.58|3485.88|3489.28|3481.58|1028
1649101800000|2022-04-04 19:50:00|3491.77|3484.07|3501.22|3493.52|3504.15|3496.45|3491.77|3484.07|1026
1649102100000|2022-04-04 19:55:00|3501.11|3493.41|3496.37|3488.67|3501.11|3493.41|3495.78|3488.08|1012
1649102400000|2022-04-04 20:00:00|3496.51|3488.81|3489.98|3482.28|3499.27|3491.57|3489.62|3481.92|1023
1649102700000|2022-04-04 20:05:00|3489.74|3482.04|3483.97|3476.27|3489.85|3482.15|3478.91|3471.21|1008
1649103000000|2022-04-04 20:10:00|3483.99|3476.29|3484.09|3476.39|3487.8|3480.1|3483.01|3475.31|1100
1649103300000|2022-04-04 20:15:00|3484.15|3476.45|3501.71|3494.01|3502.43|3494.73|3484.11|3476.41|980
1649103600000|2022-04-04 20:20:00|3501.91|3494.21|3510.5|3502.8|3513.24|3505.54|3501.26|3493.56|1064
1649103900000|2022-04-04 20:25:00|3510.57|3502.87|3507.21|3499.51|3513.43|3505.73|3504.62|3496.92|1022
1649104200000|2022-04-04 20:30:00|3507.5|3499.8|3508.9|3501.2|3510.06|3502.36|3502.11|3494.41|984
1649104500000|2022-04-04 20:35:00|3508.91|3501.21|3511.72|3504.02|3512.54|3504.84|3506.91|3499.21|993
1649104800000|2022-04-04 20:40:00|3511.71|3504.01|3520.48|3512.78|3520.82|3513.12|3510.93|3503.23|1019
1649105100000|2022-04-04 20:45:00|3520.58|3512.88|3515.36|3507.66|3522.58|3514.88|3513.5|3505.8|984
1649105400000|2022-04-04 20:50:00|3515.21|3507.51|3517.1|3509.4|3518.03|3510.33|3514.7|3507|818
1649105700000|2022-04-04 20:55:00|3517.12|3509.42|3513.65|3505.95|3517.79|3510.09|3512.82|3505.12|888
1649106000000|2022-04-04 21:00:00|3513.73|3506.03|3523|3515.3|3523.42|3515.72|3513.73|3506.03|863
1649106300000|2022-04-04 21:05:00|3522.94|3515.24|3518.47|3510.77|3523.48|3515.78|3518.47|3510.77|846
1649106600000|2022-04-04 21:10:00|3518.44|3510.74|3519.01|3511.31|3519.03|3511.33|3501.35|3493.65|1011
1649106900000|2022-04-04 21:15:00|3518.86|3511.16|3511.93|3504.23|3519.01|3511.31|3510.56|3502.86|990
1649107200000|2022-04-04 21:20:00|3511.92|3504.22|3513.5|3505.8|3515.81|3508.11|3510.64|3502.94|798
1649107500000|2022-04-04 21:25:00|3513.52|3505.82|3515.43|3507.73|3517.41|3509.71|3513.4|3505.7|992
1649107800000|2022-04-04 21:30:00|3515.34|3507.64|3509.3|3501.6|3516.27|3508.57|3509.1|3501.4|945
1649108100000|2022-04-04 21:35:00|3509.26|3501.56|3509.42|3501.72|3510.31|3502.61|3508.53|3500.83|870
1649108400000|2022-04-04 21:40:00|3509.38|3501.68|3517.25|3509.55|3520.38|3512.68|3508.87|3501.17|802
1649108700000|2022-04-04 21:45:00|3517.24|3509.54|3522.01|3514.31|3522.88|3515.18|3515.32|3507.62|872
1649109000000|2022-04-04 21:50:00|3522.12|3514.42|3512.89|3505.19|3522.3|3514.6|3512.56|3504.86|898
1649109300000|2022-04-04 21:55:00|3512.78|3505.08|3513.71|3506.01|3518.89|3511.19|3508.97|3501.27|1011
1649109600000|2022-04-04 22:00:00|3513.7|3506|3514.34|3506.64|3521.5|3513.8|3513.61|3505.91|954
1649109900000|2022-04-04 22:05:00|3514.26|3506.56|3510.53|3502.83|3515.59|3507.89|3509.42|3501.72|1004
1649110200000|2022-04-04 22:10:00|3510.61|3502.91|3508.18|3500.48|3513.06|3505.36|3507.57|3499.87|950
1649110500000|2022-04-04 22:15:00|3508.05|3500.35|3506.8|3499.1|3508.26|3500.56|3504.34|3496.64|922
1649110800000|2022-04-04 22:20:00|3506.83|3499.13|3507.03|3499.33|3510.09|3502.39|3505.58|3497.88|891
1649111100000|2022-04-04 22:25:00|3507.2|3499.5|3504.82|3497.12|3507.83|3500.13|3502.71|3495.01|922
1649111400000|2022-04-04 22:30:00|3504.72|3497.02|3510.68|3502.98|3512.21|3504.51|3504.16|3496.46|891
1649111700000|2022-04-04 22:35:00|3510.69|3502.99|3518.15|3510.45|3518.71|3511.01|3510.14|3502.44|947
1649112000000|2022-04-04 22:40:00|3518.01|3510.31|3520.23|3512.53|3523.4|3515.7|3516.69|3508.99|1015
1649112300000|2022-04-04 22:45:00|3520.54|3512.84|3534.39|3526.69|3539.77|3532.07|3520.54|3512.84|976
1649112600000|2022-04-04 22:50:00|3534.3|3526.6|3535.36|3527.66|3550.64|3542.94|3533.48|3525.78|1077
1649112900000|2022-04-04 22:55:00|3535.05|3527.35|3532.85|3525.15|3539.52|3531.82|3532.85|3525.15|989
1649113200000|2022-04-04 23:00:00|3532.84|3525.14|3531.7|3524|3538.56|3530.86|3531.38|3523.68|1022
1649113500000|2022-04-04 23:05:00|3531.53|3523.83|3528.09|3520.39|3534.28|3526.58|3527.58|3519.88|1014
1649113800000|2022-04-04 23:10:00|3528.1|3520.4|3533.92|3526.22|3536.02|3528.32|3526.88|3519.18|930
1649114100000|2022-04-04 23:15:00|3533.87|3526.17|3533.64|3525.94|3534.41|3526.71|3527.52|3519.82|1010
1649114400000|2022-04-04 23:20:00|3533.65|3525.95|3539.75|3532.05|3543.94|3536.24|3531.62|3523.92|874
1649114700000|2022-04-04 23:25:00|3539.76|3532.06|3541.11|3533.41|3544.55|3536.85|3536.52|3528.82|1013
1649115000000|2022-04-04 23:30:00|3541.07|3533.37|3542.21|3534.51|3545.17|3537.47|3528.92|3521.22|1086
1649115300000|2022-04-04 23:35:00|3542.22|3534.52|3530.69|3522.99|3543.07|3535.37|3529.9|3522.2|1087
1649115600000|2022-04-04 23:40:00|3530.52|3522.82|3527.15|3519.45|3533.74|3526.04|3526.18|3518.48|981
1649115900000|2022-04-04 23:45:00|3527.25|3519.55|3522.99|3515.29|3527.33|3519.63|3521.06|3513.36|1014
1649116200000|2022-04-04 23:50:00|3523.02|3515.32|3523.63|3515.93|3524.45|3516.75|3520.04|3512.34|955
1649116500000|2022-04-04 23:55:00|3523.53|3515.83|3524.31|3516.61|3526.29|3518.59|3521.8|3514.1|944
1649116800000|2022-04-05 00:00:00|3524.28|3516.58|3524.62|3516.92|3526.15|3518.45|3516.59|3508.89|1098
1649117100000|2022-04-05 00:05:00|3524.64|3516.94|3527.83|3520.13|3528.58|3520.88|3520.11|3512.41|1089
1649117400000|2022-04-05 00:10:00|3528.1|3520.4|3526.12|3518.42|3528.7|3521|3523.03|3515.33|1013
1649117700000|2022-04-05 00:15:00|3526.11|3518.41|3523.41|3515.71|3526.45|3518.75|3520.92|3513.22|971
1649118000000|2022-04-05 00:20:00|3523.43|3515.73|3518.18|3510.48|3524.03|3516.33|3517.34|3509.64|872
1649118300000|2022-04-05 00:25:00|3518.19|3510.49|3517.01|3509.31|3519.73|3512.03|3516.62|3508.92|791
1649118600000|2022-04-05 00:30:00|3516.99|3509.29|3508.82|3501.12|3518.69|3510.99|3507.73|3500.03|957
1649118900000|2022-04-05 00:35:00|3508.63|3500.93|3509.24|3501.54|3514.4|3506.7|3505.64|3497.94|923
1649119200000|2022-04-05 00:40:00|3509.31|3501.61|3510.88|3503.18|3512.27|3504.57|3507.83|3500.13|941
1649119500000|2022-04-05 00:45:00|3510.94|3503.24|3513.06|3505.36|3513.06|3505.36|3509.94|3502.24|797
1649119800000|2022-04-05 00:50:00|3513.02|3505.32|3510.89|3503.19|3513.53|3505.83|3508.76|3501.06|811
1649120100000|2022-04-05 00:55:00|3510.92|3503.22|3511.73|3504.03|3512.42|3504.72|3508.94|3501.24|931
1649120400000|2022-04-05 01:00:00|3511.68|3503.98|3513.54|3505.84|3513.54|3505.84|3508.34|3500.64|907
1649120700000|2022-04-05 01:05:00|3514.51|3506.81|3514.86|3507.16|3516.64|3508.94|3513.07|3505.37|887
1649121000000|2022-04-05 01:10:00|3514.97|3507.27|3512.49|3504.79|3516.75|3509.05|3511.76|3504.06|942
1649121300000|2022-04-05 01:15:00|3512.48|3504.78|3514.74|3507.04|3515.6|3507.9|3512.12|3504.42|882
1649121600000|2022-04-05 01:20:00|3514.71|3507.01|3514.53|3506.83|3516.09|3508.39|3514.22|3506.52|823
1649121900000|2022-04-05 01:25:00|3514.44|3506.74|3513.43|3505.73|3515.64|3507.94|3512.72|3505.02|802
1649122200000|2022-04-05 01:30:00|3513.45|3505.75|3515.55|3507.85|3515.77|3508.07|3513.17|3505.47|829
1649122500000|2022-04-05 01:35:00|3515.59|3507.89|3516.37|3508.67|3516.57|3508.87|3514.9|3507.2|746
1649122800000|2022-04-05 01:40:00|3516.36|3508.66|3519.85|3512.15|3520.06|3512.36|3516.04|3508.34|723
1649123100000|2022-04-05 01:45:00|3519.9|3512.2|3526.39|3518.69|3527.52|3519.82|3519.81|3512.11|934
1649123400000|2022-04-05 01:50:00|3526.29|3518.59|3521.29|3513.59|3527.14|3519.44|3521.23|3513.53|921
1649123700000|2022-04-05 01:55:00|3521.28|3513.58|3524.62|3516.92|3525.11|3517.41|3520.84|3513.14|877
1649124000000|2022-04-05 02:00:00|3524.75|3517.05|3526.76|3519.06|3527.57|3519.87|3524.41|3516.71|889
1649124300000|2022-04-05 02:05:00|3526.68|3518.98|3524.61|3516.91|3527.34|3519.64|3521.95|3514.25|886
1649124600000|2022-04-05 02:10:00|3524.4|3516.7|3526.52|3518.82|3527.81|3520.11|3523.6|3515.9|854
1649124900000|2022-04-05 02:15:00|3526.51|3518.81|3528.96|3521.26|3532.17|3524.47|3526.51|3518.81|894
1649125200000|2022-04-05 02:20:00|3528.93|3521.23|3524.85|3517.15|3529.97|3522.27|3523.96|3516.26|954
1649125500000|2022-04-05 02:25:00|3524.86|3517.16|3522.81|3515.11|3525.27|3517.57|3522.21|3514.51|758
1649125800000|2022-04-05 02:30:00|3523.47|3515.77|3519.35|3511.65|3523.8|3516.1|3517.72|3510.02|804
1649126100000|2022-04-05 02:35:00|3519.3|3511.6|3518.82|3511.12|3519.49|3511.79|3516.36|3508.66|747
1649126400000|2022-04-05 02:40:00|3518.81|3511.11|3518.42|3510.72|3520.31|3512.61|3517.88|3510.18|735
1649126700000|2022-04-05 02:45:00|3518.4|3510.7|3516.27|3508.57|3518.72|3511.02|3514.74|3507.04|841
1649127000000|2022-04-05 02:50:00|3516.29|3508.59|3518.52|3510.82|3518.52|3510.82|3514.4|3506.7|668
1649127300000|2022-04-05 02:55:00|3518.29|3510.59|3519.91|3512.21|3521.83|3514.13|3518.29|3510.59|749
1649127600000|2022-04-05 03:00:00|3519.87|3512.17|3523.63|3515.93|3524.5|3516.8|3519.73|3512.03|798
1649127900000|2022-04-05 03:05:00|3523.62|3515.92|3527.42|3519.72|3528.13|3520.43|3523.45|3515.75|876
1649128200000|2022-04-05 03:10:00|3527.49|3519.79|3527.64|3519.94|3532|3524.3|3526.5|3518.8|924
1649128500000|2022-04-05 03:15:00|3527.65|3519.95|3521.83|3514.13|3529.26|3521.56|3521.25|3513.55|909
1649128800000|2022-04-05 03:20:00|3521.8|3514.1|3528.91|3521.21|3529.73|3522.03|3521.62|3513.92|816
1649129100000|2022-04-05 03:25:00|3528.9|3521.2|3527.65|3519.95|3530.11|3522.41|3525.68|3517.98|927
1649129400000|2022-04-05 03:30:00|3527.69|3519.99|3537.69|3529.99|3538.84|3531.14|3526.54|3518.84|954
1649129700000|2022-04-05 03:35:00|3537.63|3529.93|3532.83|3525.13|3539.85|3532.15|3532.4|3524.7|879
1649130000000|2022-04-05 03:40:00|3532.78|3525.08|3527.66|3519.96|3534.2|3526.5|3527.4|3519.7|756
1649130300000|2022-04-05 03:45:00|3527.79|3520.09|3527.62|3519.92|3528.37|3520.67|3526.78|3519.08|724
1649130600000|2022-04-05 03:50:00|3527.66|3519.96|3527.18|3519.48|3527.83|3520.13|3525.65|3517.95|833
1649130900000|2022-04-05 03:55:00|3527.13|3519.43|3528.26|3520.56|3528.34|3520.64|3525.65|3517.95|797
1649131200000|2022-04-05 04:00:00|3528.24|3520.54|3531.52|3523.82|3537.86|3530.16|3525.34|3517.64|871
1649131500000|2022-04-05 04:05:00|3531.2|3523.5|3522.49|3514.79|3531.4|3523.7|3522.38|3514.68|802
1649131800000|2022-04-05 04:10:00|3522.48|3514.78|3525.9|3518.2|3528.49|3520.79|3522.37|3514.67|877
1649132100000|2022-04-05 04:15:00|3525.93|3518.23|3522.23|3514.53|3525.99|3518.29|3521.5|3513.8|816
1649132400000|2022-04-05 04:20:00|3522.11|3514.41|3526.78|3519.08|3527.55|3519.85|3520.55|3512.85|802
1649132700000|2022-04-05 04:25:00|3526.8|3519.1|3523.49|3515.79|3526.83|3519.13|3522.29|3514.59|745
1649133000000|2022-04-05 04:30:00|3523.48|3515.78|3523.83|3516.13|3525.15|3517.45|3522.87|3515.17|750
1649133300000|2022-04-05 04:35:00|3523.86|3516.16|3526.48|3518.78|3526.48|3518.78|3522.46|3514.76|723
1649133600000|2022-04-05 04:40:00|3526.47|3518.77|3533.14|3525.44|3533.56|3525.86|3523.82|3516.12|916
1649133900000|2022-04-05 04:45:00|3533.09|3525.39|3535.41|3527.71|3535.91|3528.21|3529.6|3521.9|823
1649134200000|2022-04-05 04:50:00|3535.49|3527.79|3530.3|3522.6|3538.45|3530.75|3530.14|3522.44|820
1649134500000|2022-04-05 04:55:00|3530.28|3522.58|3528.48|3520.78|3530.65|3522.95|3528.44|3520.74|806
1649134800000|2022-04-05 05:00:00|3528.44|3520.74|3531.06|3523.36|3531.69|3523.99|3528.44|3520.74|866
1649135100000|2022-04-05 05:05:00|3531.14|3523.44|3530.1|3522.4|3532.08|3524.38|3529.76|3522.06|776
1649135400000|2022-04-05 05:10:00|3530.09|3522.39|3526.54|3518.84|3530.25|3522.55|3525.17|3517.47|846
1649135700000|2022-04-05 05:15:00|3526.39|3518.69|3526.92|3519.22|3530.11|3522.41|3525.52|3517.82|774
1649136000000|2022-04-05 05:20:00|3526.96|3519.26|3525.88|3518.18|3529.93|3522.23|3525.43|3517.73|783
1649136300000|2022-04-05 05:25:00|3525.91|3518.21|3527.39|3519.69|3527.55|3519.85|3524.75|3517.05|743
1649136600000|2022-04-05 05:30:00|3527.02|3519.32|3528.25|3520.55|3529.67|3521.97|3526.7|3519|808
1649136900000|2022-04-05 05:35:00|3528.26|3520.56|3526.79|3519.09|3529|3521.3|3526.38|3518.68|788
1649137200000|2022-04-05 05:40:00|3526.78|3519.08|3523.76|3516.06|3526.78|3519.08|3523.48|3515.78|706
1649137500000|2022-04-05 05:45:00|3523.64|3515.94|3524.06|3516.36|3525.76|3518.06|3522.82|3515.12|694
1649137800000|2022-04-05 05:50:00|3524.17|3516.47|3525.22|3517.52|3526.11|3518.41|3523.85|3516.15|669
1649138100000|2022-04-05 05:55:00|3525.19|3517.49|3524.39|3516.69|3528.75|3521.05|3524.39|3516.69|844
1649138400000|2022-04-05 06:00:00|3524.41|3516.71|3524.71|3517.01|3525.03|3517.33|3522.29|3514.59|760
1649138700000|2022-04-05 06:05:00|3524.7|3517|3524.22|3516.52|3525.63|3517.93|3522.69|3514.99|691
1649139000000|2022-04-05 06:10:00|3523.91|3516.21|3525.12|3517.42|3526.34|3518.64|3522.87|3515.17|675
1649139300000|2022-04-05 06:15:00|3525.11|3517.41|3526.27|3518.57|3527.45|3519.75|3524.22|3516.52|695
1649139600000|2022-04-05 06:20:00|3526.26|3518.56|3519.75|3512.05|3526.8|3519.1|3519.7|3512|800
1649139900000|2022-04-05 06:25:00|3519.74|3512.04|3522.92|3515.22|3527.8|3520.1|3519.32|3511.62|826
1649140200000|2022-04-05 06:30:00|3522.97|3515.27|3524.64|3516.94|3525.7|3518|3522.97|3515.27|744
1649140500000|2022-04-05 06:35:00|3524.71|3517.01|3524.95|3517.25|3526.41|3518.71|3524.39|3516.69|579
1649140800000|2022-04-05 06:40:00|3525|3517.3|3522.17|3514.47|3525.19|3517.49|3522.05|3514.35|776
1649141100000|2022-04-05 06:45:00|3521.81|3514.11|3522.95|3515.25|3524.23|3516.53|3521.47|3513.77|745
1649141400000|2022-04-05 06:50:00|3522.88|3515.18|3519.11|3511.41|3523.63|3515.93|3513.2|3505.5|983
1649141700000|2022-04-05 06:55:00|3518.94|3511.24|3522.63|3514.93|3523.05|3515.35|3516.94|3509.24|788
1649142000000|2022-04-05 07:00:00|3522.59|3514.89|3525.62|3517.92|3525.79|3518.09|3521.49|3513.79|828
1649142300000|2022-04-05 07:05:00|3525.61|3517.91|3524.97|3517.27|3526.05|3518.35|3522|3514.3|831
1649142600000|2022-04-05 07:10:00|3525.03|3517.33|3520.23|3512.53|3525.54|3517.84|3519.52|3511.82|755
1649142900000|2022-04-05 07:15:00|3520.32|3512.62|3523.9|3516.2|3523.9|3516.2|3518.69|3510.99|808
1649143200000|2022-04-05 07:20:00|3523.73|3516.03|3524.88|3517.18|3525.14|3517.44|3522.42|3514.72|636
1649143500000|2022-04-05 07:25:00|3525.06|3517.36|3532.66|3524.96|3532.73|3525.03|3523.71|3516.01|601
1649143800000|2022-04-05 07:30:00|3532.7|3525|3533.62|3525.92|3534.15|3526.45|3530.96|3523.26|629
1649144100000|2022-04-05 07:35:00|3533.72|3526.02|3538.06|3530.36|3538.06|3530.36|3533.61|3525.91|616
1649144400000|2022-04-05 07:40:00|3538.05|3530.35|3539.52|3531.82|3540.23|3532.53|3537.44|3529.74|421
1649144700000|2022-04-05 07:45:00|3539.47|3531.77|3534.74|3527.04|3539.84|3532.14|3534.37|3526.67|559
1649145000000|2022-04-05 07:50:00|3534.77|3527.07|3531.88|3524.18|3534.82|3527.12|3531.53|3523.83|510
1649145300000|2022-04-05 07:55:00|3531.89|3524.19|3529.9|3522.2|3532.12|3524.42|3529.66|3521.96|437
1649145600000|2022-04-05 08:00:00|3530.78|3523.08|3528.49|3520.79|3533.43|3525.73|3527.82|3520.12|734
1649145900000|2022-04-05 08:05:00|3528.51|3520.81|3528.38|3520.68|3529.62|3521.92|3526.93|3519.23|542
1649146200000|2022-04-05 08:10:00|3528.47|3520.77|3526.44|3518.74|3528.47|3520.77|3525.9|3518.2|608
1649146500000|2022-04-05 08:15:00|3526.9|3519.2|3526.14|3518.44|3528.57|3520.87|3524.85|3517.15|586
1649146800000|2022-04-05 08:20:00|3526.2|3518.5|3528.07|3520.37|3532.1|3524.4|3525.8|3518.1|712
1649147100000|2022-04-05 08:25:00|3528.09|3520.39|3525.99|3518.29|3529.11|3521.41|3524.65|3516.95|711
1649147400000|2022-04-05 08:30:00|3526.08|3518.38|3521.77|3514.07|3526.39|3518.69|3519.38|3511.68|838
1649147700000|2022-04-05 08:35:00|3521.75|3514.05|3522.16|3514.46|3522.74|3515.04|3520.7|3513|689
1649148000000|2022-04-05 08:40:00|3522.2|3514.5|3522.29|3514.59|3524.3|3516.6|3520.98|3513.28|623
1649148300000|2022-04-05 08:45:00|3522.25|3514.55|3520.4|3512.7|3522.5|3514.8|3518.41|3510.71|619
1649148600000|2022-04-05 08:50:00|3520.39|3512.69|3524.92|3517.22|3525.51|3517.81|3519.87|3512.17|687
1649148900000|2022-04-05 08:55:00|3525.2|3517.5|3528.52|3520.82|3528.85|3521.15|3524.24|3516.54|782
1649149200000|2022-04-05 09:00:00|3528.42|3520.72|3526.48|3518.78|3529|3521.3|3526.36|3518.66|533
1649149500000|2022-04-05 09:05:00|3526.54|3518.84|3525.84|3518.14|3526.76|3519.06|3524.52|3516.82|653
1649149800000|2022-04-05 09:10:00|3525.88|3518.18|3529.2|3521.5|3530.36|3522.66|3524.96|3517.26|732
1649150100000|2022-04-05 09:15:00|3529.09|3521.39|3529.07|3521.37|3530|3522.3|3528.2|3520.5|620
1649150400000|2022-04-05 09:20:00|3529.09|3521.39|3529.67|3521.97|3531.75|3524.05|3528.8|3521.1|608
1649150700000|2022-04-05 09:25:00|3529.77|3522.07|3530.76|3523.06|3531.28|3523.58|3528.2|3520.5|636
1649151000000|2022-04-05 09:30:00|3530.75|3523.05|3527.18|3519.48|3530.79|3523.09|3527.17|3519.47|660
1649151300000|2022-04-05 09:35:00|3527.16|3519.46|3528.06|3520.36|3529.88|3522.18|3526.42|3518.72|582
1649151600000|2022-04-05 09:40:00|3527.87|3520.17|3520.6|3512.9|3527.87|3520.17|3519.82|3512.12|719
1649151900000|2022-04-05 09:45:00|3520.58|3512.88|3517.85|3510.15|3520.58|3512.88|3516.59|3508.89|901
1649152200000|2022-04-05 09:50:00|3517.96|3510.26|3517.36|3509.66|3518.22|3510.52|3516.78|3509.08|840
1649152500000|2022-04-05 09:55:00|3517.35|3509.65|3512.78|3505.08|3518.73|3511.03|3511.81|3504.11|841
1649152800000|2022-04-05 10:00:00|3512.76|3505.06|3512.82|3505.12|3516.16|3508.46|3508.03|3500.33|928
1649153100000|2022-04-05 10:05:00|3512.9|3505.2|3517.45|3509.75|3519.77|3512.07|3511.12|3503.42|948
1649153400000|2022-04-05 10:10:00|3517.47|3509.77|3520.25|3512.55|3521.5|3513.8|3517.06|3509.36|867
1649153700000|2022-04-05 10:15:00|3520.24|3512.54|3522.2|3514.5|3523.01|3515.31|3519.06|3511.36|893
1649154000000|2022-04-05 10:20:00|3522.25|3514.55|3520.55|3512.85|3522.63|3514.93|3519.43|3511.73|708
1649154300000|2022-04-05 10:25:00|3520.58|3512.88|3519.25|3511.55|3521.53|3513.83|3517.97|3510.27|783
1649154600000|2022-04-05 10:30:00|3519.23|3511.53|3518.6|3510.9|3521.86|3514.16|3518.1|3510.4|732
1649154900000|2022-04-05 10:35:00|3518.59|3510.89|3517.58|3509.88|3520.06|3512.36|3516.32|3508.62|896
1649155200000|2022-04-05 10:40:00|3517.6|3509.9|3524.05|3516.35|3524.09|3516.39|3517.04|3509.34|877
1649155500000|2022-04-05 10:45:00|3524.04|3516.34|3524.2|3516.5|3524.6|3516.9|3521.91|3514.21|874
1649155800000|2022-04-05 10:50:00|3524.14|3516.44|3522.55|3514.85|3524.17|3516.47|3521.79|3514.09|764
1649156100000|2022-04-05 10:55:00|3522.52|3514.82|3520.45|3512.75|3522.6|3514.9|3520.14|3512.44|859
1649156400000|2022-04-05 11:00:00|3520.42|3512.72|3516.94|3509.24|3521.01|3513.31|3516.1|3508.4|837
1649156700000|2022-04-05 11:05:00|3516.79|3509.09|3522.98|3515.28|3523.49|3515.79|3514.22|3506.52|880
1649157000000|2022-04-05 11:10:00|3523.12|3515.42|3525.05|3517.35|3525.46|3517.76|3519.87|3512.17|942
1649157300000|2022-04-05 11:15:00|3525.02|3517.32|3525.82|3518.12|3528.78|3521.08|3524.88|3517.18|913
1649157600000|2022-04-05 11:20:00|3525.91|3518.21|3522.66|3514.96|3525.91|3518.21|3521.49|3513.79|875
1649157900000|2022-04-05 11:25:00|3522.79|3515.09|3520.89|3513.19|3522.86|3515.16|3520.86|3513.16|825
1649158200000|2022-04-05 11:30:00|3520.86|3513.16|3519.66|3511.96|3523.17|3515.47|3518.91|3511.21|769
1649158500000|2022-04-05 11:35:00|3519.67|3511.97|3527|3519.3|3527.41|3519.71|3519.54|3511.84|857
1649158800000|2022-04-05 11:40:00|3527.28|3519.58|3527.25|3519.55|3529.37|3521.67|3526.27|3518.57|935
1649159100000|2022-04-05 11:45:00|3527.21|3519.51|3523.04|3515.34|3527.4|3519.7|3522.58|3514.88|798
1649159400000|2022-04-05 11:50:00|3523.13|3515.43|3523.92|3516.22|3524.14|3516.44|3520.66|3512.96|761
1649159700000|2022-04-05 11:55:00|3524.2|3516.5|3526.99|3519.29|3527.73|3520.03|3523.37|3515.67|884
1649160000000|2022-04-05 12:00:00|3527.11|3519.41|3533.91|3526.21|3534.96|3527.26|3527.03|3519.33|756
1649160300000|2022-04-05 12:05:00|3534.11|3526.41|3531.5|3523.8|3536.15|3528.45|3531.14|3523.44|914
1649160600000|2022-04-05 12:10:00|3531.51|3523.81|3530.85|3523.15|3533.95|3526.25|3527.36|3519.66|946
1649160900000|2022-04-05 12:15:00|3530.88|3523.18|3535.49|3527.79|3536.17|3528.47|3528.42|3520.72|864
1649161200000|2022-04-05 12:20:00|3535.47|3527.77|3540.72|3533.02|3547.75|3540.05|3534.88|3527.18|1030
1649161500000|2022-04-05 12:25:00|3540.6|3532.9|3553.53|3545.83|3557.15|3549.45|3540.4|3532.7|1039
1649161800000|2022-04-05 12:30:00|3553.49|3545.79|3547.36|3539.66|3555.34|3547.64|3546.77|3539.07|1043
1649162100000|2022-04-05 12:35:00|3547.09|3539.39|3541.78|3534.08|3551.54|3543.84|3541.61|3533.91|908
1649162400000|2022-04-05 12:40:00|3541.63|3533.93|3529.57|3521.87|3542.62|3534.92|3524.26|3516.56|1017
1649162700000|2022-04-05 12:45:00|3529.05|3521.35|3526.69|3518.99|3534.35|3526.65|3524.52|3516.82|984
1649163000000|2022-04-05 12:50:00|3526.59|3518.89|3528.7|3521|3529.1|3521.4|3521.24|3513.54|937
1649163300000|2022-04-05 12:55:00|3528.55|3520.85|3512.27|3504.57|3530.8|3523.1|3512.14|3504.44|1022
1649163600000|2022-04-05 13:00:00|3512.28|3504.58|3516.12|3508.42|3520.62|3512.92|3510.73|3503.03|991
1649163900000|2022-04-05 13:05:00|3516.16|3508.46|3511.25|3503.55|3516.65|3508.95|3508.16|3500.46|954
1649164200000|2022-04-05 13:10:00|3511.42|3503.72|3487.6|3479.9|3516.79|3509.09|3487.6|3479.9|1046
1649164500000|2022-04-05 13:15:00|3486.99|3479.29|3491.66|3483.96|3500.34|3492.64|3481.91|3474.21|1121
1649164800000|2022-04-05 13:20:00|3491.64|3483.94|3487.24|3479.54|3491.88|3484.18|3480.74|3473.04|1080
1649165100000|2022-04-05 13:25:00|3487.25|3479.55|3479.86|3472.16|3492.58|3484.88|3479.55|3471.85|1026
1649165400000|2022-04-05 13:30:00|3480.29|3472.59|3477.97|3470.27|3484.69|3476.99|3476.07|3468.37|1111
1649165700000|2022-04-05 13:35:00|3478.1|3470.4|3486.51|3478.81|3489.85|3482.15|3478.1|3470.4|1087
1649166000000|2022-04-05 13:40:00|3486.5|3478.8|3483.94|3476.24|3488.13|3480.43|3482.07|3474.37|1023
1649166300000|2022-04-05 13:45:00|3484.01|3476.31|3489.52|3481.82|3496.17|3488.47|3483.89|3476.19|1061
1649166600000|2022-04-05 13:50:00|3489.51|3481.81|3478.37|3470.67|3491.71|3484.01|3478.19|3470.49|1031
1649166900000|2022-04-05 13:55:00|3478.26|3470.56|3481.74|3474.04|3482.34|3474.64|3470.93|3463.23|1060
1649167200000|2022-04-05 14:00:00|3482.13|3474.43|3486.79|3479.09|3487.6|3479.9|3478.7|3471|1063
1649167500000|2022-04-05 14:05:00|3486.82|3479.12|3464.25|3456.55|3487.27|3479.57|3448.7|3441|1123
1649167800000|2022-04-05 14:10:00|3463.81|3456.11|3459.67|3451.97|3464.12|3456.42|3450.67|3442.97|1125
1649168100000|2022-04-05 14:15:00|3459.71|3452.01|3460.58|3452.88|3462.34|3454.64|3452.31|3444.61|1113
1649168400000|2022-04-05 14:20:00|3460.49|3452.79|3455.41|3447.71|3462.91|3455.21|3447.68|3439.98|1081
1649168700000|2022-04-05 14:25:00|3455.56|3447.86|3452.69|3444.99|3463.62|3455.92|3449.5|3441.8|1122
1649169000000|2022-04-05 14:30:00|3452.82|3445.12|3449.05|3441.35|3457.84|3450.14|3447.77|3440.07|1072
1649169300000|2022-04-05 14:35:00|3449.26|3441.56|3448.84|3441.14|3454.77|3447.07|3446.06|3438.36|1058
1649169600000|2022-04-05 14:40:00|3448.79|3441.09|3447.32|3439.62|3456.66|3448.96|3444.3|3436.6|1108
1649169900000|2022-04-05 14:45:00|3447.34|3439.64|3456.74|3449.04|3458.41|3450.71|3446|3438.3|1072
1649170200000|2022-04-05 14:50:00|3456.72|3449.02|3461.29|3453.59|3462.5|3454.8|3454.15|3446.45|1057
1649170500000|2022-04-05 14:55:00|3461.28|3453.58|3456.9|3449.2|3465.42|3457.72|3455.26|3447.56|1030
1649170800000|2022-04-05 15:00:00|3456.87|3449.17|3452.69|3444.99|3456.87|3449.17|3448.49|3440.79|1044
1649171100000|2022-04-05 15:05:00|3452.57|3444.87|3461.25|3453.55|3463.86|3456.16|3450.87|3443.17|1082
1649171400000|2022-04-05 15:10:00|3461.26|3453.56|3468.9|3461.2|3470.99|3463.29|3459.09|3451.39|1084
1649171700000|2022-04-05 15:15:00|3468.87|3461.17|3464.43|3456.73|3471.92|3464.22|3463.14|3455.44|1014
1649172000000|2022-04-05 15:20:00|3464.76|3457.06|3458.96|3451.26|3465.59|3457.89|3456.76|3449.06|1037
1649172300000|2022-04-05 15:25:00|3458.85|3451.15|3458.03|3450.33|3459.91|3452.21|3456.74|3449.04|992
1649172600000|2022-04-05 15:30:00|3457.96|3450.26|3465.64|3457.94|3466.73|3459.03|3456.95|3449.25|1001
1649172900000|2022-04-05 15:35:00|3465.62|3457.92|3457.44|3449.74|3465.62|3457.92|3456.53|3448.83|1004
1649173200000|2022-04-05 15:40:00|3457.48|3449.78|3462.42|3454.72|3463.2|3455.5|3456.77|3449.07|1008
1649173500000|2022-04-05 15:45:00|3462.32|3454.62|3462.07|3454.37|3464.43|3456.73|3461.06|3453.36|945
1649173800000|2022-04-05 15:50:00|3462.03|3454.33|3461.75|3454.05|3464.91|3457.21|3460.88|3453.18|1006
1649174100000|2022-04-05 15:55:00|3461.74|3454.04|3456.65|3448.95|3462.85|3455.15|3456.58|3448.88|945
1649174400000|2022-04-05 16:00:00|3456.63|3448.93|3443.65|3435.95|3460.37|3452.67|3440.21|3432.51|1075
1649174700000|2022-04-05 16:05:00|3443.85|3436.15|3461.37|3453.67|3463.27|3455.57|3439.41|3431.71|1073
1649175000000|2022-04-05 16:10:00|3461.19|3453.49|3473.95|3466.25|3475.07|3467.37|3460.8|3453.1|1070
1649175300000|2022-04-05 16:15:00|3474.01|3466.31|3478.96|3471.26|3481.07|3473.37|3471.53|3463.83|989
1649175600000|2022-04-05 16:20:00|3479.03|3471.33|3474.3|3466.6|3479.46|3471.76|3469.37|3461.67|1021
1649175900000|2022-04-05 16:25:00|3474.37|3466.67|3466.61|3458.91|3474.37|3466.67|3465.82|3458.12|990
1649176200000|2022-04-05 16:30:00|3466.59|3458.89|3457.98|3450.28|3467.43|3459.73|3457.96|3450.26|1012
1649176500000|2022-04-05 16:35:00|3457.97|3450.27|3457.95|3450.25|3459.29|3451.59|3453.01|3445.31|957
1649176800000|2022-04-05 16:40:00|3457.67|3449.97|3450.73|3443.03|3457.67|3449.97|3449.98|3442.28|994
1649177100000|2022-04-05 16:45:00|3450.74|3443.04|3451.15|3443.45|3451.83|3444.13|3448.91|3441.21|1017
1649177400000|2022-04-05 16:50:00|3451.3|3443.6|3447.82|3440.12|3452.32|3444.62|3447.3|3439.6|953
1649177700000|2022-04-05 16:55:00|3447.8|3440.1|3469.26|3461.56|3470.51|3462.81|3443.48|3435.78|1043
1649178000000|2022-04-05 17:00:00|3469.29|3461.59|3475.62|3467.92|3478.41|3470.71|3465.78|3458.08|1103
1649178300000|2022-04-05 17:05:00|3475.65|3467.95|3475.74|3468.04|3478.05|3470.35|3468.65|3460.95|1059
1649178600000|2022-04-05 17:10:00|3475.57|3467.87|3476.33|3468.63|3479.32|3471.62|3471.94|3464.24|1025
1649178900000|2022-04-05 17:15:00|3476.27|3468.57|3478.38|3470.68|3480.86|3473.16|3472.07|3464.37|1029
1649179200000|2022-04-05 17:20:00|3478.43|3470.73|3468.35|3460.65|3478.63|3470.93|3467.13|3459.43|992
1649179500000|2022-04-05 17:25:00|3468.32|3460.62|3470.88|3463.18|3471.38|3463.68|3462.85|3455.15|894
1649179800000|2022-04-05 17:30:00|3470.93|3463.23|3466.19|3458.49|3470.93|3463.23|3464.75|3457.05|946
1649180100000|2022-04-05 17:35:00|3466.15|3458.45|3470.9|3463.2|3471.43|3463.73|3464.17|3456.47|1009
1649180400000|2022-04-05 17:40:00|3470.91|3463.21|3472.59|3464.89|3476.35|3468.65|3470.89|3463.19|975
1649180700000|2022-04-05 17:45:00|3472.57|3464.87|3466.33|3458.63|3473.71|3466.01|3464.66|3456.96|1024
1649181000000|2022-04-05 17:50:00|3466.44|3458.74|3455.53|3447.83|3466.44|3458.74|3455.35|3447.65|944
1649181300000|2022-04-05 17:55:00|3455.58|3447.88|3455.35|3447.65|3457.25|3449.55|3453.94|3446.24|940
1649181600000|2022-04-05 18:00:00|3455.15|3447.45|3457.63|3449.93|3457.98|3450.28|3450.04|3442.34|834
1649181900000|2022-04-05 18:05:00|3457.37|3449.67|3449.42|3441.72|3458.79|3451.09|3449.25|3441.55|959
1649182200000|2022-04-05 18:10:00|3449.54|3441.84|3452.84|3445.14|3456.94|3449.24|3448.32|3440.62|924
1649182500000|2022-04-05 18:15:00|3452.85|3445.15|3458.86|3451.16|3458.86|3451.16|3449.93|3442.23|954
1649182800000|2022-04-05 18:20:00|3458.81|3451.11|3456.97|3449.27|3461.04|3453.34|3456.41|3448.71|949
1649183100000|2022-04-05 18:25:00|3456.93|3449.23|3458.02|3450.32|3460.45|3452.75|3454.76|3447.06|1004
1649183400000|2022-04-05 18:30:00|3458.6|3450.9|3454.84|3447.14|3459.19|3451.49|3452.19|3444.49|949
1649183700000|2022-04-05 18:35:00|3454.85|3447.15|3450.24|3442.54|3457.46|3449.76|3449.77|3442.07|889
1649184000000|2022-04-05 18:40:00|3450.18|3442.48|3456.48|3448.78|3459.21|3451.51|3447.41|3439.71|1008
1649184300000|2022-04-05 18:45:00|3456.71|3449.01|3454.3|3446.6|3459.53|3451.83|3448.27|3440.57|1035
1649184600000|2022-04-05 18:50:00|3454.35|3446.65|3450.98|3443.28|3457.13|3449.43|3450.41|3442.71|973
1649184900000|2022-04-05 18:55:00|3451.04|3443.34|3449.49|3441.79|3455.25|3447.55|3447.07|3439.37|994
1649185200000|2022-04-05 19:00:00|3449.42|3441.72|3444.95|3437.25|3452.12|3444.42|3444.15|3436.45|978
1649185500000|2022-04-05 19:05:00|3444.87|3437.17|3434.21|3426.51|3444.87|3437.17|3433.9|3426.2|1051
1649185800000|2022-04-05 19:10:00|3434.2|3426.5|3431.57|3423.87|3434.79|3427.09|3426.34|3418.64|1065
1649186100000|2022-04-05 19:15:00|3431.6|3423.9|3437.43|3429.73|3440.49|3432.79|3424.02|3416.32|1101
1649186400000|2022-04-05 19:20:00|3437.4|3429.7|3455.73|3448.03|3455.73|3448.03|3433.26|3425.56|1071
1649186700000|2022-04-05 19:25:00|3455.75|3448.05|3467.06|3459.36|3471.53|3463.83|3455.41|3447.71|1122
1649187000000|2022-04-05 19:30:00|3466.9|3459.2|3459.51|3451.81|3466.9|3459.2|3459.04|3451.34|1095
1649187300000|2022-04-05 19:35:00|3459.59|3451.89|3456|3448.3|3463.45|3455.75|3454.19|3446.49|1092
1649187600000|2022-04-05 19:40:00|3455.85|3448.15|3460.31|3452.61|3460.31|3452.61|3454.18|3446.48|1092
1649187900000|2022-04-05 19:45:00|3460.47|3452.77|3461.18|3453.48|3465.89|3458.19|3457.15|3449.45|1057
1649188200000|2022-04-05 19:50:00|3461.1|3453.4|3467.9|3460.2|3470.18|3462.48|3459.57|3451.87|1049
1649188500000|2022-04-05 19:55:00|3467.91|3460.21|3469.7|3462|3470.46|3462.76|3466.72|3459.02|1018
1649188800000|2022-04-05 20:00:00|3469.41|3461.71|3472.58|3464.88|3472.79|3465.09|3457.06|3449.36|1063
1649189100000|2022-04-05 20:05:00|3472.49|3464.79|3473.4|3465.7|3475.5|3467.8|3470.05|3462.35|996
1649189400000|2022-04-05 20:10:00|3473.16|3465.46|3465.51|3457.81|3474.26|3466.56|3465.31|3457.61|928
1649189700000|2022-04-05 20:15:00|3465.45|3457.75|3458.67|3450.97|3466.6|3458.9|3458.61|3450.91|882
1649190000000|2022-04-05 20:20:00|3458.7|3451|3457.64|3449.94|3461.27|3453.57|3456.38|3448.68|880
1649190300000|2022-04-05 20:25:00|3457.63|3449.93|3449.44|3441.74|3457.63|3449.93|3449.19|3441.49|953
1649190600000|2022-04-05 20:30:00|3449.43|3441.73|3438.22|3430.52|3449.87|3442.17|3438.22|3430.52|961
1649190900000|2022-04-05 20:35:00|3438.23|3430.53|3425.72|3418.02|3438.82|3431.12|3425.47|3417.77|999
1649191200000|2022-04-05 20:40:00|3425.68|3417.98|3435.36|3427.66|3438.37|3430.67|3422.05|3414.35|1062
1649191500000|2022-04-05 20:45:00|3435.41|3427.71|3438.09|3430.39|3438.92|3431.22|3432.77|3425.07|1002
1649191800000|2022-04-05 20:50:00|3438.2|3430.5|3444.84|3437.14|3445.14|3437.44|3437.94|3430.24|1024
1649192100000|2022-04-05 20:55:00|3444.73|3437.03|3446.16|3438.46|3446.18|3438.48|3437.72|3430.02|995
1649192400000|2022-04-05 21:00:00|3446.46|3438.76|3436.87|3429.17|3446.67|3438.97|3436.87|3429.17|975
1649192700000|2022-04-05 21:05:00|3436.68|3428.98|3432.88|3425.18|3437.07|3429.37|3432.16|3424.46|922
1649193000000|2022-04-05 21:10:00|3432.53|3424.83|3440.51|3432.81|3441.97|3434.27|3430.38|3422.68|965
1649193300000|2022-04-05 21:15:00|3440.55|3432.85|3444|3436.3|3444.09|3436.39|3438.9|3431.2|919
1649193600000|2022-04-05 21:20:00|3444.02|3436.32|3442.19|3434.49|3445.69|3437.99|3441.77|3434.07|853
1649193900000|2022-04-05 21:25:00|3442.88|3435.18|3442.63|3434.93|3443.12|3435.42|3439.02|3431.32|855
1649194200000|2022-04-05 21:30:00|3442.66|3434.96|3446.97|3439.27|3447.11|3439.41|3442.48|3434.78|814
1649194500000|2022-04-05 21:35:00|3446.96|3439.26|3447.17|3439.47|3448.33|3440.63|3446.83|3439.13|794
1649194800000|2022-04-05 21:40:00|3447.18|3439.48|3450.49|3442.79|3450.88|3443.18|3443.09|3435.39|756
1649195100000|2022-04-05 21:45:00|3450.48|3442.78|3450.05|3442.35|3450.98|3443.28|3442.94|3435.24|933
1649195400000|2022-04-05 21:50:00|3450.03|3442.33|3453.21|3445.51|3453.6|3445.9|3449.62|3441.92|851
1649195700000|2022-04-05 21:55:00|3453.24|3445.54|3457.06|3449.36|3457.76|3450.06|3453|3445.3|973
1649196000000|2022-04-05 22:00:00|3457.05|3449.35|3453.14|3445.44|3462.18|3454.48|3451.86|3444.16|937
1649196300000|2022-04-05 22:05:00|3453.12|3445.42|3456.28|3448.58|3458.58|3450.88|3449.84|3442.14|1016
1649196600000|2022-04-05 22:10:00|3456.1|3448.4|3458.55|3450.85|3459.81|3452.11|3454.36|3446.66|975
1649196900000|2022-04-05 22:15:00|3458.49|3450.79|3459.27|3451.57|3460.29|3452.59|3457.2|3449.5|932
1649197200000|2022-04-05 22:20:00|3459.28|3451.58|3452.65|3444.95|3460.35|3452.65|3452.64|3444.94|965
1649197500000|2022-04-05 22:25:00|3452.64|3444.94|3448.5|3440.8|3453.76|3446.06|3447.97|3440.27|1020
1649197800000|2022-04-05 22:30:00|3448.49|3440.79|3448.8|3441.1|3449.5|3441.8|3445.3|3437.6|996
1649198100000|2022-04-05 22:35:00|3448.79|3441.09|3445.46|3437.76|3450.32|3442.62|3445.17|3437.47|933
1649198400000|2022-04-05 22:40:00|3445.45|3437.75|3463.69|3455.99|3464.47|3456.77|3445.17|3437.47|1007
1649198700000|2022-04-05 22:45:00|3463.68|3455.98|3459.28|3451.58|3465.99|3458.29|3456.51|3448.81|1027
1649199000000|2022-04-05 22:50:00|3459.29|3451.59|3446.35|3438.65|3459.29|3451.59|3443.24|3435.54|1038
1649199300000|2022-04-05 22:55:00|3446.46|3438.76|3447.91|3440.21|3448.11|3440.41|3440.4|3432.7|1079
1649199600000|2022-04-05 23:00:00|3447.49|3439.79|3444.56|3436.86|3449.1|3441.4|3439.46|3431.76|1022
1649199900000|2022-04-05 23:05:00|3444.53|3436.83|3444.42|3436.72|3445.64|3437.94|3439.61|3431.91|992
1649200200000|2022-04-05 23:10:00|3444.44|3436.74|3447.86|3440.16|3449.12|3441.42|3441.17|3433.47|1029
1649200500000|2022-04-05 23:15:00|3447.87|3440.17|3450.81|3443.11|3453.01|3445.31|3447.51|3439.81|880
1649200800000|2022-04-05 23:20:00|3450.91|3443.21|3439.12|3431.42|3451.44|3443.74|3439.03|3431.33|1010
1649201100000|2022-04-05 23:25:00|3439.14|3431.44|3433.66|3425.96|3439.25|3431.55|3433.33|3425.63|1036
1649201400000|2022-04-05 23:30:00|3433.67|3425.97|3440.12|3432.42|3440.73|3433.03|3430.4|3422.7|865
1649201700000|2022-04-05 23:35:00|3440.08|3432.38|3446.02|3438.32|3446.21|3438.51|3440.05|3432.35|876
1649202000000|2022-04-05 23:40:00|3445.85|3438.15|3437.65|3429.95|3446.03|3438.33|3437.63|3429.93|999
1649202300000|2022-04-05 23:45:00|3437.55|3429.85|3424.69|3416.99|3438.39|3430.69|3423.47|3415.77|984
1649202600000|2022-04-05 23:50:00|3424.56|3416.86|3410.19|3402.49|3426.61|3418.91|3404.31|3396.61|1143
1649202900000|2022-04-05 23:55:00|3410.7|3403|3410.64|3402.94|3416.06|3408.36|3402.62|3394.92|1085
1649203200000|2022-04-06 00:00:00|3410.6|3402.9|3377.72|3370.02|3411.21|3403.51|3376.88|3369.18|1143
1649203500000|2022-04-06 00:05:00|3377.55|3369.85|3345.01|3337.31|3377.61|3369.91|3345.01|3337.31|1158
1649203800000|2022-04-06 00:10:00|3344.85|3337.15|3321.48|3313.78|3361.94|3354.24|3318.4|3310.7|1130
1649204100000|2022-04-06 00:15:00|3321.35|3313.65|3309.03|3301.33|3347.56|3339.86|3308.57|3300.87|1140
1649204400000|2022-04-06 00:20:00|3309.02|3301.32|3316.39|3308.69|3317.93|3310.23|3272.35|3264.65|1165
1649204700000|2022-04-06 00:25:00|3316.77|3309.07|3316.52|3308.82|3322.66|3314.96|3303.31|3295.61|1160
1649205000000|2022-04-06 00:30:00|3316.53|3308.83|3317.92|3310.22|3326.6|3318.9|3300.5|3292.8|1144
1649205300000|2022-04-06 00:35:00|3317.28|3309.58|3324.09|3316.39|3327.35|3319.65|3315.15|3307.45|1089
1649205600000|2022-04-06 00:40:00|3324.13|3316.43|3320.29|3312.59|3325.02|3317.32|3316.63|3308.93|1123
1649205900000|2022-04-06 00:45:00|3320.15|3312.45|3335.72|3328.02|3335.72|3328.02|3316.61|3308.91|1125
1649206200000|2022-04-06 00:50:00|3335.73|3328.03|3335.04|3327.34|3335.92|3328.22|3328.96|3321.26|1076
1649206500000|2022-04-06 00:55:00|3335.24|3327.54|3329.44|3321.74|3340.31|3332.61|3329.2|3321.5|904
1649206800000|2022-04-06 01:00:00|3329.43|3321.73|3331.73|3324.03|3336.63|3328.93|3328.76|3321.06|1072
1649207100000|2022-04-06 01:05:00|3331.65|3323.95|3341.72|3334.02|3345.84|3338.14|3331.65|3323.95|1106
1649207400000|2022-04-06 01:10:00|3341.77|3334.07|3331.24|3323.54|3343.07|3335.37|3331.24|3323.54|1095
1649207700000|2022-04-06 01:15:00|3331.46|3323.76|3347.96|3340.26|3349.31|3341.61|3330.81|3323.11|1093
1649208000000|2022-04-06 01:20:00|3348.19|3340.49|3349.23|3341.53|3358.72|3351.02|3347.76|3340.06|1102
1649208300000|2022-04-06 01:25:00|3349.2|3341.5|3344.9|3337.2|3349.2|3341.5|3341.43|3333.73|1053
1649208600000|2022-04-06 01:30:00|3344.82|3337.12|3349.58|3341.88|3350.68|3342.98|3340.19|3332.49|1081
1649208900000|2022-04-06 01:35:00|3349.5|3341.8|3344.14|3336.44|3352.68|3344.98|3342.75|3335.05|1047
1649209200000|2022-04-06 01:40:00|3344.12|3336.42|3343.62|3335.92|3346.17|3338.47|3342.33|3334.63|1059
1649209500000|2022-04-06 01:45:00|3343.59|3335.89|3347.32|3339.62|3348.93|3341.23|3339.74|3332.04|1054
1649209800000|2022-04-06 01:50:00|3347.31|3339.61|3343.32|3335.62|3347.55|3339.85|3341.47|3333.77|1024
1649210100000|2022-04-06 01:55:00|3343.37|3335.67|3348.46|3340.76|3348.86|3341.16|3343.29|3335.59|1002
1649210400000|2022-04-06 02:00:00|3348.45|3340.75|3350.72|3343.02|3351.07|3343.37|3344.28|3336.58|1024
1649210700000|2022-04-06 02:05:00|3350.69|3342.99|3349.62|3341.92|3356.27|3348.57|3349.33|3341.63|1009
1649211000000|2022-04-06 02:10:00|3349.47|3341.77|3350.95|3343.25|3351.26|3343.56|3346.19|3338.49|996
1649211300000|2022-04-06 02:15:00|3350.87|3343.17|3354.64|3346.94|3356.56|3348.86|3349.19|3341.49|958
1649211600000|2022-04-06 02:20:00|3354.63|3346.93|3358.36|3350.66|3359.76|3352.06|3354.13|3346.43|897
1649211900000|2022-04-06 02:25:00|3358.24|3350.54|3356.16|3348.46|3360.94|3353.24|3356.12|3348.42|845
1649212200000|2022-04-06 02:30:00|3356.15|3348.45|3354.03|3346.33|3357.02|3349.32|3353.64|3345.94|929
1649212500000|2022-04-06 02:35:00|3354.06|3346.36|3359.76|3352.06|3361.82|3354.12|3354.06|3346.36|981
1649212800000|2022-04-06 02:40:00|3359.78|3352.08|3358.35|3350.65|3359.91|3352.21|3355.46|3347.76|937
1649213100000|2022-04-06 02:45:00|3358.34|3350.64|3350.98|3343.28|3358.36|3350.66|3350.93|3343.23|928
1649213400000|2022-04-06 02:50:00|3351.02|3343.32|3352.28|3344.58|3353|3345.3|3348.39|3340.69|954
1649213700000|2022-04-06 02:55:00|3352.32|3344.62|3347.27|3339.57|3353.34|3345.64|3346.74|3339.04|937
1649214000000|2022-04-06 03:00:00|3347.36|3339.66|3350.77|3343.07|3351.77|3344.07|3344.79|3337.09|997
1649214300000|2022-04-06 03:05:00|3350.75|3343.05|3351.1|3343.4|3352.92|3345.22|3350.09|3342.39|958
1649214600000|2022-04-06 03:10:00|3351.07|3343.37|3343.01|3335.31|3351.56|3343.86|3341.01|3333.31|939
1649214900000|2022-04-06 03:15:00|3343.02|3335.32|3345.57|3337.87|3350.36|3342.66|3341.95|3334.25|909
1649215200000|2022-04-06 03:20:00|3345.53|3337.83|3344.84|3337.14|3351.08|3343.38|3344.63|3336.93|918
1649215500000|2022-04-06 03:25:00|3344.87|3337.17|3346.03|3338.33|3346.48|3338.78|3342.92|3335.22|944
1649215800000|2022-04-06 03:30:00|3346.04|3338.34|3352.37|3344.67|3352.96|3345.26|3345.5|3337.8|899
1649216100000|2022-04-06 03:35:00|3351.97|3344.27|3354.18|3346.48|3354.59|3346.89|3351.97|3344.27|782
1649216400000|2022-04-06 03:40:00|3354.23|3346.53|3350.7|3343|3354.47|3346.77|3350.68|3342.98|740
1649216700000|2022-04-06 03:45:00|3350.9|3343.2|3348.95|3341.25|3352.26|3344.56|3347.52|3339.82|954
1649217000000|2022-04-06 03:50:00|3348.88|3341.18|3348.07|3340.37|3350.42|3342.72|3346.8|3339.1|802
1649217300000|2022-04-06 03:55:00|3348.08|3340.38|3347.03|3339.33|3348.83|3341.13|3342.27|3334.57|899
1649217600000|2022-04-06 04:00:00|3346.31|3338.61|3331.6|3323.9|3351.55|3343.85|3329.48|3321.78|1042
1649217900000|2022-04-06 04:05:00|3331.61|3323.91|3338.29|3330.59|3338.67|3330.97|3331.59|3323.89|943
1649218200000|2022-04-06 04:10:00|3338.5|3330.8|3351.31|3343.61|3351.91|3344.21|3338.37|3330.67|906
1649218500000|2022-04-06 04:15:00|3351.35|3343.65|3359.64|3351.94|3360.53|3352.83|3351.16|3343.46|847
1649218800000|2022-04-06 04:20:00|3359.47|3351.77|3355.45|3347.75|3359.92|3352.22|3351.63|3343.93|1031
1649219100000|2022-04-06 04:25:00|3355.58|3347.88|3352.28|3344.58|3355.66|3347.96|3351.67|3343.97|884
1649219400000|2022-04-06 04:30:00|3352.23|3344.53|3349.04|3341.34|3352.61|3344.91|3348.62|3340.92|973
1649219700000|2022-04-06 04:35:00|3349.02|3341.32|3354.27|3346.57|3357.37|3349.67|3348.78|3341.08|953
1649220000000|2022-04-06 04:40:00|3354.25|3346.55|3358.78|3351.08|3359.38|3351.68|3354.23|3346.53|871
1649220300000|2022-04-06 04:45:00|3358.76|3351.06|3357.04|3349.34|3359.96|3352.26|3355.71|3348.01|898
1649220600000|2022-04-06 04:50:00|3357.03|3349.33|3354.93|3347.23|3358.18|3350.48|3353.46|3345.76|949
1649220900000|2022-04-06 04:55:00|3355.07|3347.37|3363.81|3356.11|3364.24|3356.54|3354.97|3347.27|964
1649221200000|2022-04-06 05:00:00|3363.87|3356.17|3360.62|3352.92|3364.4|3356.7|3359.72|3352.02|810
1649221500000|2022-04-06 05:05:00|3360.98|3353.28|3366.61|3358.91|3369.42|3361.72|3360.4|3352.7|933
1649221800000|2022-04-06 05:10:00|3366.72|3359.02|3373.62|3365.92|3373.67|3365.97|3366.56|3358.86|834
1649222100000|2022-04-06 05:15:00|3373.59|3365.89|3372.64|3364.94|3377.33|3369.63|3370.33|3362.63|869
1649222400000|2022-04-06 05:20:00|3372.71|3365.01|3371.55|3363.85|3373.97|3366.27|3369.36|3361.66|905
1649222700000|2022-04-06 05:25:00|3371.44|3363.74|3370.53|3362.83|3372.78|3365.08|3370.17|3362.47|752
1649223000000|2022-04-06 05:30:00|3370.52|3362.82|3371.17|3363.47|3374.95|3367.25|3368.95|3361.25|934
1649223300000|2022-04-06 05:35:00|3371.18|3363.48|3368.74|3361.04|3371.56|3363.86|3368.46|3360.76|999
1649223600000|2022-04-06 05:40:00|3368.73|3361.03|3370.13|3362.43|3370.6|3362.9|3368.4|3360.7|871
1649223900000|2022-04-06 05:45:00|3370.09|3362.39|3371.49|3363.79|3374.21|3366.51|3368.01|3360.31|903
1649224200000|2022-04-06 05:50:00|3371.45|3363.75|3371.73|3364.03|3372.4|3364.7|3370.4|3362.7|851
1649224500000|2022-04-06 05:55:00|3371.8|3364.1|3373.03|3365.33|3373.42|3365.72|3366.13|3358.43|994
1649224800000|2022-04-06 06:00:00|3372.84|3365.14|3361.23|3353.53|3373.32|3365.62|3360.44|3352.74|1035
1649225100000|2022-04-06 06:05:00|3361.05|3353.35|3361.46|3353.76|3363.4|3355.7|3359.4|3351.7|961
1649225400000|2022-04-06 06:10:00|3361.45|3353.75|3361.56|3353.86|3363.59|3355.89|3357.97|3350.27|972
1649225700000|2022-04-06 06:15:00|3361.36|3353.66|3358.06|3350.36|3363.75|3356.05|3356.43|3348.73|967
1649226000000|2022-04-06 06:20:00|3358.31|3350.61|3357.93|3350.23|3361.07|3353.37|3355.55|3347.85|983
1649226300000|2022-04-06 06:25:00|3357.9|3350.2|3366.55|3358.85|3370.87|3363.17|3357.9|3350.2|1051
1649226600000|2022-04-06 06:30:00|3366.56|3358.86|3368.85|3361.15|3370.3|3362.6|3365.64|3357.94|914
1649226900000|2022-04-06 06:35:00|3368.93|3361.23|3374.38|3366.68|3374.75|3367.05|3367.96|3360.26|870
1649227200000|2022-04-06 06:40:00|3374.42|3366.72|3372.06|3364.36|3375.25|3367.55|3371.41|3363.71|850
1649227500000|2022-04-06 06:45:00|3372.04|3364.34|3372.89|3365.19|3374.19|3366.49|3370.63|3362.93|987
1649227800000|2022-04-06 06:50:00|3373.07|3365.37|3372.43|3364.73|3375.57|3367.87|3371.18|3363.48|967
1649228100000|2022-04-06 06:55:00|3372.39|3364.69|3372.44|3364.74|3373.88|3366.18|3370.72|3363.02|909
1649228400000|2022-04-06 07:00:00|3372.41|3364.71|3371.04|3363.34|3374.3|3366.6|3371.04|3363.34|936
1649228700000|2022-04-06 07:05:00|3371.03|3363.33|3371.95|3364.25|3372.23|3364.53|3369.84|3362.14|915
1649229000000|2022-04-06 07:10:00|3371.96|3364.26|3372.19|3364.49|3376.67|3368.97|3371.28|3363.58|907
1649229300000|2022-04-06 07:15:00|3372.35|3364.65|3372.22|3364.52|3376.27|3368.57|3371.42|3363.72|929
1649229600000|2022-04-06 07:20:00|3372.05|3364.35|3366.92|3359.22|3372.54|3364.84|3363.97|3356.27|979
1649229900000|2022-04-06 07:25:00|3366.91|3359.21|3367.95|3360.25|3368.13|3360.43|3365.53|3357.83|909
1649230200000|2022-04-06 07:30:00|3368.11|3360.41|3359.56|3351.86|3368.24|3360.54|3359.33|3351.63|1028
1649230500000|2022-04-06 07:35:00|3359.49|3351.79|3356.16|3348.46|3360.23|3352.53|3355.21|3347.51|1003
1649230800000|2022-04-06 07:40:00|3356.11|3348.41|3359.3|3351.6|3361.32|3353.62|3356.06|3348.36|954
1649231100000|2022-04-06 07:45:00|3359.21|3351.51|3360.09|3352.39|3360.34|3352.64|3357.17|3349.47|975
1649231400000|2022-04-06 07:50:00|3360.15|3352.45|3354.87|3347.17|3360.76|3353.06|3354.4|3346.7|957
1649231700000|2022-04-06 07:55:00|3354.8|3347.1|3349.21|3341.51|3356.37|3348.67|3345.65|3337.95|971
1649232000000|2022-04-06 08:00:00|3349.2|3341.5|3353.46|3345.76|3354.16|3346.46|3346.49|3338.79|1014
1649232300000|2022-04-06 08:05:00|3353.44|3345.74|3349.09|3341.39|3355|3347.3|3348.96|3341.26|971
1649232600000|2022-04-06 08:10:00|3349.17|3341.47|3341.54|3333.84|3349.17|3341.47|3338.65|3330.95|992
1649232900000|2022-04-06 08:15:00|3341.53|3333.83|3342.46|3334.76|3344.05|3336.35|3337.19|3329.49|958
1649233200000|2022-04-06 08:20:00|3342.45|3334.75|3349.93|3342.23|3349.93|3342.23|3338.65|3330.95|972
1649233500000|2022-04-06 08:25:00|3349.94|3342.24|3349.38|3341.68|3356.72|3349.02|3349.1|3341.4|969
1649233800000|2022-04-06 08:30:00|3349.34|3341.64|3351.93|3344.23|3356.09|3348.39|3349.34|3341.64|912
1649234100000|2022-04-06 08:35:00|3351.94|3344.24|3353.48|3345.78|3355.33|3347.63|3346.71|3339.01|849
1649234400000|2022-04-06 08:40:00|3353.39|3345.69|3356.17|3348.47|3356.65|3348.95|3353.33|3345.63|943
1649234700000|2022-04-06 08:45:00|3356.1|3348.4|3357.26|3349.56|3359.34|3351.64|3355.83|3348.13|938
1649235000000|2022-04-06 08:50:00|3357.27|3349.57|3363.99|3356.29|3364.48|3356.78|3357.16|3349.46|956
1649235300000|2022-04-06 08:55:00|3364.05|3356.35|3361.17|3353.47|3364.35|3356.65|3360.93|3353.23|660
1649235600000|2022-04-06 09:00:00|3361.61|3353.91|3356.45|3348.75|3362.86|3355.16|3356.34|3348.64|828
1649235900000|2022-04-06 09:05:00|3356.42|3348.72|3353.06|3345.36|3357.97|3350.27|3352.28|3344.58|806
1649236200000|2022-04-06 09:10:00|3353.04|3345.34|3351.78|3344.08|3353.73|3346.03|3351.43|3343.73|758
1649236500000|2022-04-06 09:15:00|3351.79|3344.09|3352.78|3345.08|3353.31|3345.61|3349.76|3342.06|913
1649236800000|2022-04-06 09:20:00|3353.05|3345.35|3347.07|3339.37|3354.09|3346.39|3346.22|3338.52|870
1649237100000|2022-04-06 09:25:00|3347.12|3339.42|3341.49|3333.79|3347.48|3339.78|3340.01|3332.31|951
1649237400000|2022-04-06 09:30:00|3341.32|3333.62|3345.05|3337.35|3348.41|3340.71|3341.16|3333.46|988
1649237700000|2022-04-06 09:35:00|3345.06|3337.36|3348.03|3340.33|3348.9|3341.2|3345.06|3337.36|886
1649238000000|2022-04-06 09:40:00|3348.04|3340.34|3351.08|3343.38|3351.78|3344.08|3347.72|3340.02|809
1649238300000|2022-04-06 09:45:00|3351|3343.3|3340.84|3333.14|3351.37|3343.67|3340.65|3332.95|853
1649238600000|2022-04-06 09:50:00|3340.75|3333.05|3343.39|3335.69|3345.21|3337.51|3339.11|3331.41|822
1649238900000|2022-04-06 09:55:00|3343.38|3335.68|3351.76|3344.06|3352.6|3344.9|3343.32|3335.62|783
1649239200000|2022-04-06 10:00:00|3351.75|3344.05|3339.71|3332.01|3352.16|3344.46|3339.14|3331.44|788
1649239500000|2022-04-06 10:05:00|3339.7|3332|3340.71|3333.01|3344.72|3337.02|3334.6|3326.9|980
1649239800000|2022-04-06 10:10:00|3340.82|3333.12|3331.57|3323.87|3342.76|3335.06|3329.87|3322.17|952
1649240100000|2022-04-06 10:15:00|3331.55|3323.85|3338.23|3330.53|3338.52|3330.82|3323.15|3315.45|982
1649240400000|2022-04-06 10:20:00|3338.51|3330.81|3347.79|3340.09|3347.93|3340.23|3337.95|3330.25|998
1649240700000|2022-04-06 10:25:00|3347.82|3340.12|3358.37|3350.67|3358.95|3351.25|3347.47|3339.77|1076
1649241000000|2022-04-06 10:30:00|3358.29|3350.59|3351.14|3343.44|3358.72|3351.02|3348.64|3340.94|1052
1649241300000|2022-04-06 10:35:00|3351.09|3343.39|3336.78|3329.08|3351.29|3343.59|3335.98|3328.28|1010
1649241600000|2022-04-06 10:40:00|3336.8|3329.1|3342.12|3334.42|3342.12|3334.42|3336.2|3328.5|966
1649241900000|2022-04-06 10:45:00|3342.05|3334.35|3333.93|3326.23|3344.09|3336.39|3333.93|3326.23|996
1649242200000|2022-04-06 10:50:00|3333.99|3326.29|3338.23|3330.53|3340.53|3332.83|3333.83|3326.13|963
1649242500000|2022-04-06 10:55:00|3338.12|3330.42|3330.28|3322.58|3338.12|3330.42|3329.71|3322.01|965
1649242800000|2022-04-06 11:00:00|3330.23|3322.53|3322.84|3315.14|3334.99|3327.29|3315.05|3307.35|1058
1649243100000|2022-04-06 11:05:00|3322.78|3315.08|3315.61|3307.91|3325.21|3317.51|3313.28|3305.58|1070
1649243400000|2022-04-06 11:10:00|3315.6|3307.9|3300.12|3292.42|3315.6|3307.9|3297.26|3289.56|1059
1649243700000|2022-04-06 11:15:00|3299.8|3292.1|3300.38|3292.68|3302.3|3294.6|3295.38|3287.68|1059
1649244000000|2022-04-06 11:20:00|3300.42|3292.72|3311.52|3303.82|3312.64|3304.94|3300.41|3292.71|1064
1649244300000|2022-04-06 11:25:00|3311.21|3303.51|3290.94|3283.24|3312.38|3304.68|3285.6|3277.9|1109
1649244600000|2022-04-06 11:30:00|3291.02|3283.32|3309.07|3301.37|3312.2|3304.5|3289.94|3282.24|1099
1649244900000|2022-04-06 11:35:00|3309|3301.3|3306.3|3298.6|3315.57|3307.87|3306.3|3298.6|1066
1649245200000|2022-04-06 11:40:00|3306.31|3298.61|3309.48|3301.78|3309.58|3301.88|3298.23|3290.53|1047
1649245500000|2022-04-06 11:45:00|3309.52|3301.82|3320.21|3312.51|3321.5|3313.8|3308.84|3301.14|1045
1649245800000|2022-04-06 11:50:00|3320.37|3312.67|3314.71|3307.01|3320.46|3312.76|3311.68|3303.98|1022
1649246100000|2022-04-06 11:55:00|3314.74|3307.04|3308.67|3300.97|3315.32|3307.62|3305.3|3297.6|1039
1649246400000|2022-04-06 12:00:00|3308.65|3300.95|3311.45|3303.75|3315.74|3308.04|3299.07|3291.37|1107
1649246700000|2022-04-06 12:05:00|3311.54|3303.84|3293.02|3285.32|3312|3304.3|3293.02|3285.32|1103
1649247000000|2022-04-06 12:10:00|3292.96|3285.26|3324.62|3316.92|3325.01|3317.31|3292.21|3284.51|1091
1649247300000|2022-04-06 12:15:00|3324.57|3316.87|3327.25|3319.55|3328.84|3321.14|3322.15|3314.45|1027
1649247600000|2022-04-06 12:20:00|3327.55|3319.85|3316.68|3308.98|3329.53|3321.83|3316.68|3308.98|891
1649247900000|2022-04-06 12:25:00|3316.52|3308.82|3322.38|3314.68|3326.59|3318.89|3313.03|3305.33|1089
1649248200000|2022-04-06 12:30:00|3322.41|3314.71|3313.05|3305.35|3322.44|3314.74|3310.84|3303.14|1021
1649248500000|2022-04-06 12:35:00|3313.09|3305.39|3314.56|3306.86|3317.25|3309.55|3311.17|3303.47|1000
1649248800000|2022-04-06 12:40:00|3314.34|3306.64|3324.04|3316.34|3325.34|3317.64|3313.06|3305.36|1001
1649249100000|2022-04-06 12:45:00|3324.02|3316.32|3315.83|3308.13|3324.53|3316.83|3313.33|3305.63|1058
1649249400000|2022-04-06 12:50:00|3315.88|3308.18|3313|3305.3|3319.4|3311.7|3311.66|3303.96|1046
1649249700000|2022-04-06 12:55:00|3312.97|3305.27|3309.81|3302.11|3316.66|3308.96|3309.81|3302.11|1033
1649250000000|2022-04-06 13:00:00|3309.89|3302.19|3318.85|3311.15|3321.33|3313.63|3306.62|3298.92|1038
1649250300000|2022-04-06 13:05:00|3318.82|3311.12|3319.96|3312.26|3323.44|3315.74|3317.56|3309.86|999
1649250600000|2022-04-06 13:10:00|3319.93|3312.23|3318.33|3310.63|3324.6|3316.9|3317.23|3309.53|1037
1649250900000|2022-04-06 13:15:00|3318.35|3310.65|3320.2|3312.5|3320.67|3312.97|3307.43|3299.73|1018
1649251200000|2022-04-06 13:20:00|3320.22|3312.52|3322.58|3314.88|3323.52|3315.82|3318.98|3311.28|788
1649251500000|2022-04-06 13:25:00|3322.59|3314.89|3320.09|3312.39|3323.3|3315.6|3319.15|3311.45|981
1649251800000|2022-04-06 13:30:00|3320.28|3312.58|3310.7|3303|3324.46|3316.76|3309.05|3301.35|1105
1649252100000|2022-04-06 13:35:00|3310.72|3303.02|3300.29|3292.59|3313.52|3305.82|3297.78|3290.08|1102
1649252400000|2022-04-06 13:40:00|3300.16|3292.46|3291.18|3283.48|3307.5|3299.8|3287.48|3279.78|1115
1649252700000|2022-04-06 13:45:00|3290.68|3282.98|3263.7|3256|3302.78|3295.08|3255.11|3247.41|1158
1649253000000|2022-04-06 13:50:00|3263.84|3256.14|3266.54|3258.84|3270.04|3262.34|3259.94|3252.24|1161
1649253300000|2022-04-06 13:55:00|3266.62|3258.92|3258.59|3250.89|3274.02|3266.32|3258.49|3250.79|1144
1649253600000|2022-04-06 14:00:00|3258.51|3250.81|3239.72|3232.02|3268.1|3260.4|3236.17|3228.47|1148
1649253900000|2022-04-06 14:05:00|3239.73|3232.03|3243.04|3235.34|3248.16|3240.46|3234.01|3226.31|1140
1649254200000|2022-04-06 14:10:00|3243.07|3235.37|3239.09|3231.39|3251.78|3244.08|3236.6|3228.9|1153
1649254500000|2022-04-06 14:15:00|3239.11|3231.41|3248.65|3240.95|3252.75|3245.05|3238.59|3230.89|1137
1649254800000|2022-04-06 14:20:00|3248.66|3240.96|3258.83|3251.13|3258.89|3251.19|3244.12|3236.42|1098
1649255100000|2022-04-06 14:25:00|3258.49|3250.79|3258.62|3250.92|3258.7|3251|3253.11|3245.41|1095
1649255400000|2022-04-06 14:30:00|3258.7|3251|3273.43|3265.73|3277.26|3269.56|3255.42|3247.72|1067
1649255700000|2022-04-06 14:35:00|3273.32|3265.62|3272.79|3265.09|3276.42|3268.72|3264.24|3256.54|1123
1649256000000|2022-04-06 14:40:00|3272.73|3265.03|3270.87|3263.17|3272.8|3265.1|3264.18|3256.48|1065
1649256300000|2022-04-06 14:45:00|3270.81|3263.11|3275.27|3267.57|3276.04|3268.34|3263.21|3255.51|1079
1649256600000|2022-04-06 14:50:00|3275.12|3267.42|3269.93|3262.23|3277.49|3269.79|3269.9|3262.2|1043
1649256900000|2022-04-06 14:55:00|3269.87|3262.17|3261.84|3254.14|3272.34|3264.64|3260.05|3252.35|1035
1649257200000|2022-04-06 15:00:00|3261.68|3253.98|3255.1|3247.4|3264.16|3256.46|3253.49|3245.79|1088
1649257500000|2022-04-06 15:05:00|3255.08|3247.38|3246.44|3238.74|3257.2|3249.5|3244.7|3237|1091
1649257800000|2022-04-06 15:10:00|3246.66|3238.96|3246.12|3238.42|3249.76|3242.06|3241.04|3233.34|1107
1649258100000|2022-04-06 15:15:00|3245.77|3238.07|3236.38|3228.68|3253.04|3245.34|3234.99|3227.29|1106
1649258400000|2022-04-06 15:20:00|3236.24|3228.54|3252.29|3244.59|3255.57|3247.87|3231.01|3223.31|1137
1649258700000|2022-04-06 15:25:00|3252.3|3244.6|3233.39|3225.69|3252.41|3244.71|3233.01|3225.31|1066
1649259000000|2022-04-06 15:30:00|3233.36|3225.66|3249.92|3242.22|3254.33|3246.63|3224.83|3217.13|1142
1649259300000|2022-04-06 15:35:00|3250.46|3242.76|3253.29|3245.59|3254.26|3246.56|3245.99|3238.29|1114
1649259600000|2022-04-06 15:40:00|3253.35|3245.65|3258.95|3251.25|3259.47|3251.77|3252.84|3245.14|1102
1649259900000|2022-04-06 15:45:00|3259.1|3251.4|3265.97|3258.27|3267.62|3259.92|3255.84|3248.14|1108
1649260200000|2022-04-06 15:50:00|3265.82|3258.12|3264.84|3257.14|3268.45|3260.75|3261.64|3253.94|1121
1649260500000|2022-04-06 15:55:00|3264.88|3257.18|3260.48|3252.78|3265.85|3258.15|3256.56|3248.86|1066
1649260800000|2022-04-06 16:00:00|3260.36|3252.66|3251.38|3243.68|3264.8|3257.1|3249.67|3241.97|1113
1649261100000|2022-04-06 16:05:00|3251.46|3243.76|3260.64|3252.94|3265.3|3257.6|3249.01|3241.31|1085
1649261400000|2022-04-06 16:10:00|3260.66|3252.96|3246.07|3238.37|3263.59|3255.89|3243.26|3235.56|1120
1649261700000|2022-04-06 16:15:00|3246.15|3238.45|3235.48|3227.78|3251.62|3243.92|3233.38|3225.68|1118
1649262000000|2022-04-06 16:20:00|3235.49|3227.79|3226.29|3218.59|3237.67|3229.97|3222.01|3214.31|1133
1649262300000|2022-04-06 16:25:00|3226.76|3219.06|3219.91|3212.21|3226.99|3219.29|3216.32|3208.62|1130
1649262600000|2022-04-06 16:30:00|3219.94|3212.24|3216.86|3209.16|3229|3221.3|3211.28|3203.58|1137
1649262900000|2022-04-06 16:35:00|3216.82|3209.12|3195.64|3187.94|3220.27|3212.57|3195.33|3187.63|1113
1649263200000|2022-04-06 16:40:00|3195.94|3188.24|3214.53|3206.83|3215.37|3207.67|3195.94|3188.24|1150
1649263500000|2022-04-06 16:45:00|3214.47|3206.77|3211.04|3203.34|3216.27|3208.57|3203.94|3196.24|1131
1649263800000|2022-04-06 16:50:00|3210.93|3203.23|3217.35|3209.65|3217.35|3209.65|3209.99|3202.29|1100
1649264100000|2022-04-06 16:55:00|3216.94|3209.24|3216.73|3209.03|3220.82|3213.12|3215.18|3207.48|1097
1649264400000|2022-04-06 17:00:00|3216.72|3209.02|3200.43|3192.73|3217|3209.3|3184.55|3176.85|1135
1649264700000|2022-04-06 17:05:00|3200.79|3193.09|3198.04|3190.34|3206.56|3198.86|3191.09|3183.39|1150
1649265000000|2022-04-06 17:10:00|3197.99|3190.29|3195.97|3188.27|3200.84|3193.14|3188.69|3180.99|1139
1649265300000|2022-04-06 17:15:00|3196.08|3188.38|3203.41|3195.71|3207.23|3199.53|3193.6|3185.9|1131
1649265600000|2022-04-06 17:20:00|3202.67|3194.97|3210.96|3203.26|3213.44|3205.74|3201.44|3193.74|1096
1649265900000|2022-04-06 17:25:00|3210.94|3203.24|3211.51|3203.81|3215.63|3207.93|3206.9|3199.2|1092
1649266200000|2022-04-06 17:30:00|3211.53|3203.83|3213.68|3205.98|3216.68|3208.98|3206.46|3198.76|1125
1649266500000|2022-04-06 17:35:00|3213.69|3205.99|3210.64|3202.94|3213.84|3206.14|3202.46|3194.76|1089
1649266800000|2022-04-06 17:40:00|3210.6|3202.9|3214.67|3206.97|3221.41|3213.71|3208.26|3200.56|1064
1649267100000|2022-04-06 17:45:00|3214.78|3207.08|3227.04|3219.34|3229.12|3221.42|3213.98|3206.28|1106
1649267400000|2022-04-06 17:50:00|3227.08|3219.38|3231.78|3224.08|3232.76|3225.06|3221.11|3213.41|1076
1649267700000|2022-04-06 17:55:00|3231.55|3223.85|3222.96|3215.26|3234.17|3226.47|3222.27|3214.57|1120
1649268000000|2022-04-06 18:00:00|3222.75|3215.05|3251.38|3243.68|3267.18|3259.48|3219.51|3211.81|1163
1649268300000|2022-04-06 18:05:00|3251.59|3243.89|3220.37|3212.67|3251.64|3243.94|3219.69|3211.99|1155
1649268600000|2022-04-06 18:10:00|3220.3|3212.6|3206.47|3198.77|3221.67|3213.97|3205.28|3197.58|1150
1649268900000|2022-04-06 18:15:00|3206.17|3198.47|3188.21|3180.51|3206.32|3198.62|3188.12|3180.42|1109
1649269200000|2022-04-06 18:20:00|3188.51|3180.81|3191.17|3183.47|3205.11|3197.41|3179.43|3171.73|1142
1649269500000|2022-04-06 18:25:00|3191.82|3184.12|3189|3181.3|3201.58|3193.88|3182.37|3174.67|1166
1649269800000|2022-04-06 18:30:00|3188.9|3181.2|3221.88|3214.18|3223.03|3215.33|3186.01|3178.31|1161
1649270100000|2022-04-06 18:35:00|3221.91|3214.21|3222.3|3214.6|3226.86|3219.16|3209.41|3201.71|1132
1649270400000|2022-04-06 18:40:00|3222.29|3214.59|3227.41|3219.71|3235.36|3227.66|3217.49|3209.79|1138
1649270700000|2022-04-06 18:45:00|3227.71|3220.01|3228.23|3220.53|3238.03|3230.33|3225.91|3218.21|1146
1649271000000|2022-04-06 18:50:00|3228.57|3220.87|3237.26|3229.56|3239.84|3232.14|3228.57|3220.87|1139
1649271300000|2022-04-06 18:55:00|3237.19|3229.49|3241.74|3234.04|3243.06|3235.36|3234.98|3227.28|1141
1649271600000|2022-04-06 19:00:00|3241.98|3234.28|3242.45|3234.75|3252.9|3245.2|3241.08|3233.38|1077
1649271900000|2022-04-06 19:05:00|3242.47|3234.77|3237.55|3229.85|3242.52|3234.82|3223.61|3215.91|1117
1649272200000|2022-04-06 19:10:00|3237.66|3229.96|3244.73|3237.03|3248.32|3240.62|3235.32|3227.62|1103
1649272500000|2022-04-06 19:15:00|3244.69|3236.99|3233.87|3226.17|3246.95|3239.25|3233.17|3225.47|1079
1649272800000|2022-04-06 19:20:00|3233.39|3225.69|3228.34|3220.64|3235.48|3227.78|3227.11|3219.41|1062
1649273100000|2022-04-06 19:25:00|3228.56|3220.86|3223.01|3215.31|3230.19|3222.49|3219.33|3211.63|1048
1649273400000|2022-04-06 19:30:00|3223.31|3215.61|3212.33|3204.63|3229.03|3221.33|3211.96|3204.26|1043
1649273700000|2022-04-06 19:35:00|3212.26|3204.56|3213.53|3205.83|3220.4|3212.7|3209.35|3201.65|1085
1649274000000|2022-04-06 19:40:00|3214.28|3206.58|3225.09|3217.39|3226.44|3218.74|3212.82|3205.12|1023
1649274300000|2022-04-06 19:45:00|3225.02|3217.32|3235.94|3228.24|3238.32|3230.62|3223.57|3215.87|1070
1649274600000|2022-04-06 19:50:00|3236.4|3228.7|3231.34|3223.64|3238.53|3230.83|3227.26|3219.56|1089
1649274900000|2022-04-06 19:55:00|3231.08|3223.38|3229.98|3222.28|3235.3|3227.6|3226.71|3219.01|1035
1649275200000|2022-04-06 20:00:00|3229.83|3222.13|3238.8|3231.1|3241.91|3234.21|3226.18|3218.48|1056
1649275500000|2022-04-06 20:05:00|3238.98|3231.28|3234.72|3227.02|3243.19|3235.49|3234.63|3226.93|1055
1649275800000|2022-04-06 20:10:00|3234.88|3227.18|3217.71|3210.01|3235.86|3228.16|3217.47|3209.77|980
1649276100000|2022-04-06 20:15:00|3217.7|3210|3212.06|3204.36|3219.29|3211.59|3204.45|3196.75|991
1649276400000|2022-04-06 20:20:00|3212.04|3204.34|3217.93|3210.23|3220.48|3212.78|3208.89|3201.19|783
1649276700000|2022-04-06 20:25:00|3217.75|3210.05|3223.28|3215.58|3223.84|3216.14|3212.46|3204.76|878
1649277000000|2022-04-06 20:30:00|3223.38|3215.68|3226.02|3218.32|3226.07|3218.37|3221.02|3213.32|782
1649277300000|2022-04-06 20:35:00|3225.78|3218.08|3220.41|3212.71|3226.03|3218.33|3215.83|3208.13|859
1649277600000|2022-04-06 20:40:00|3220.48|3212.78|3217.34|3209.64|3221.52|3213.82|3217.27|3209.57|807
1649277900000|2022-04-06 20:45:00|3217.05|3209.35|3237.32|3229.62|3237.35|3229.65|3215.51|3207.81|834
1649278200000|2022-04-06 20:50:00|3237.4|3229.7|3240.7|3233|3242.82|3235.12|3236.88|3229.18|986
1649278500000|2022-04-06 20:55:00|3240.68|3232.98|3237.82|3230.12|3244.64|3236.94|3236.72|3229.02|980
1649278800000|2022-04-06 21:00:00|3237.62|3229.92|3229.53|3221.83|3239.6|3231.9|3229.37|3221.67|954
1649279100000|2022-04-06 21:05:00|3229.54|3221.84|3238.92|3231.22|3244.95|3237.25|3228.28|3220.58|913
1649279400000|2022-04-06 21:10:00|3238.9|3231.2|3235.36|3227.66|3240.99|3233.29|3234.41|3226.71|913
1649279700000|2022-04-06 21:15:00|3235.52|3227.82|3236.66|3228.96|3237.13|3229.43|3233.33|3225.63|818
1649280000000|2022-04-06 21:20:00|3236.68|3228.98|3235.95|3228.25|3237.82|3230.12|3233.13|3225.43|793
1649280300000|2022-04-06 21:25:00|3235.83|3228.13|3237.83|3230.13|3238.73|3231.03|3235.6|3227.9|798
1649280600000|2022-04-06 21:30:00|3237.86|3230.16|3236.37|3228.67|3238.83|3231.13|3236.18|3228.48|845
1649280900000|2022-04-06 21:35:00|3236.34|3228.64|3225.03|3217.33|3236.36|3228.66|3224.76|3217.06|815
1649281200000|2022-04-06 21:40:00|3225.05|3217.35|3225.7|3218|3231.24|3223.54|3224.98|3217.28|601
1649281500000|2022-04-06 21:45:00|3225.51|3217.81|3229.8|3222.1|3229.87|3222.17|3224.69|3216.99|695
1649281800000|2022-04-06 21:50:00|3229.74|3222.04|3234.16|3226.46|3235.34|3227.64|3223.08|3215.38|795
1649282100000|2022-04-06 21:55:00|3234.67|3226.97|3231.76|3224.06|3236.61|3228.91|3230.58|3222.88|892
1649282400000|2022-04-06 22:00:00|3231.62|3223.92|3231.11|3223.41|3231.67|3223.97|3225.74|3218.04|956
1649282700000|2022-04-06 22:05:00|3231.12|3223.42|3231.54|3223.84|3234.36|3226.66|3227.14|3219.44|942
1649283000000|2022-04-06 22:10:00|3231.88|3224.18|3235.56|3227.86|3237.2|3229.5|3230.92|3223.22|915
1649283300000|2022-04-06 22:15:00|3235.57|3227.87|3224.09|3216.39|3236.45|3228.75|3224.09|3216.39|931
1649283600000|2022-04-06 22:20:00|3224.14|3216.44|3216.98|3209.28|3227.05|3219.35|3216.23|3208.53|1046
1649283900000|2022-04-06 22:25:00|3216.67|3208.97|3211.52|3203.82|3221.88|3214.18|3211.49|3203.79|913
1649284200000|2022-04-06 22:30:00|3211.51|3203.81|3206.05|3198.35|3215.17|3207.47|3206.02|3198.32|1003
1649284500000|2022-04-06 22:35:00|3206.11|3198.41|3211.64|3203.94|3213.65|3205.95|3205.36|3197.66|865
1649284800000|2022-04-06 22:40:00|3211.78|3204.08|3201.59|3193.89|3213.23|3205.53|3199.86|3192.16|998
1649285100000|2022-04-06 22:45:00|3201.25|3193.55|3206.72|3199.02|3206.83|3199.13|3199.94|3192.24|999
1649285400000|2022-04-06 22:50:00|3206.68|3198.98|3208.15|3200.45|3209.14|3201.44|3204.57|3196.87|919
1649285700000|2022-04-06 22:55:00|3208.06|3200.36|3193.42|3185.72|3209.68|3201.98|3190.6|3182.9|1008
1649286000000|2022-04-06 23:00:00|3193.43|3185.73|3195.93|3188.23|3204.87|3197.17|3192.27|3184.57|1039
1649286300000|2022-04-06 23:05:00|3195.57|3187.87|3201.51|3193.81|3201.75|3194.05|3183.96|3176.26|1048
1649286600000|2022-04-06 23:10:00|3201.39|3193.69|3196.03|3188.33|3208.79|3201.09|3195.68|3187.98|1062
1649286900000|2022-04-06 23:15:00|3196|3188.3|3204.57|3196.87|3205.74|3198.04|3195.52|3187.82|1030
1649287200000|2022-04-06 23:20:00|3204.55|3196.85|3204.6|3196.9|3211.32|3203.62|3204.48|3196.78|1021
1649287500000|2022-04-06 23:25:00|3204.67|3196.97|3205.38|3197.68|3211.49|3203.79|3203.78|3196.08|1072
1649287800000|2022-04-06 23:30:00|3205.45|3197.75|3193.32|3185.62|3208.78|3201.08|3190.85|3183.15|1101
1649288100000|2022-04-06 23:35:00|3192.91|3185.21|3186.58|3178.88|3195.86|3188.16|3185.97|3178.27|1103
1649288400000|2022-04-06 23:40:00|3186.65|3178.95|3194.76|3187.06|3198.68|3190.98|3182.86|3175.16|1099
1649288700000|2022-04-06 23:45:00|3194.75|3187.05|3189.72|3182.02|3197.38|3189.68|3180.86|3173.16|1100
1649289000000|2022-04-06 23:50:00|3189.86|3182.16|3169|3161.3|3193.67|3185.97|3167.15|3159.45|1093
1649289300000|2022-04-06 23:55:00|3168.93|3161.23|3172.8|3165.1|3178.97|3171.27|3166.74|3159.04|1109
1649289600000|2022-04-07 00:00:00|3172.44|3164.74|3180.51|3172.81|3185.97|3178.27|3169.06|3161.36|1133
1649289900000|2022-04-07 00:05:00|3180.6|3172.9|3171.63|3163.93|3183.9|3176.2|3166.85|3159.15|1093
1649290200000|2022-04-07 00:10:00|3171.83|3164.13|3192.97|3185.27|3194.19|3186.49|3164.82|3157.12|1110
1649290500000|2022-04-07 00:15:00|3193|3185.3|3196.94|3189.24|3204.53|3196.83|3191.22|3183.52|1107
1649290800000|2022-04-07 00:20:00|3196.93|3189.23|3205.15|3197.45|3206.75|3199.05|3194.88|3187.18|984
1649291100000|2022-04-07 00:25:00|3205.16|3197.46|3199.98|3192.28|3205.57|3197.87|3195.49|3187.79|992
1649291400000|2022-04-07 00:30:00|3200|3192.3|3207.2|3199.5|3208.74|3201.04|3197.19|3189.49|969
1649291700000|2022-04-07 00:35:00|3207.22|3199.52|3203.15|3195.45|3210.16|3202.46|3202.89|3195.19|1006
1649292000000|2022-04-07 00:40:00|3203.77|3196.07|3195.11|3187.41|3203.93|3196.23|3194.9|3187.2|941
1649292300000|2022-04-07 00:45:00|3194.99|3187.29|3182.56|3174.86|3195.07|3187.37|3177.69|3169.99|990
1649292600000|2022-04-07 00:50:00|3183.17|3175.47|3153.99|3146.29|3183.17|3175.47|3152.17|3144.47|1134
1649292900000|2022-04-07 00:55:00|3154.01|3146.31|3158.38|3150.68|3161.08|3153.38|3147.83|3140.13|1134
1649293200000|2022-04-07 01:00:00|3158.35|3150.65|3163.8|3156.1|3166.18|3158.48|3156.41|3148.71|1130
1649293500000|2022-04-07 01:05:00|3164.04|3156.34|3177.26|3169.56|3179.42|3171.72|3153.3|3145.6|1085
1649293800000|2022-04-07 01:10:00|3177.27|3169.57|3178.08|3170.38|3186.98|3179.28|3171.78|3164.08|1058
1649294100000|2022-04-07 01:15:00|3178.58|3170.88|3168.1|3160.4|3182.34|3174.64|3165.58|3157.88|1017
1649294400000|2022-04-07 01:20:00|3168.19|3160.49|3173.68|3165.98|3175.1|3167.4|3163.6|3155.9|1065
1649294700000|2022-04-07 01:25:00|3173.69|3165.99|3184.07|3176.37|3186.22|3178.52|3172.59|3164.89|1050
1649295000000|2022-04-07 01:30:00|3184.38|3176.68|3190.05|3182.35|3191.5|3183.8|3180.1|3172.4|848
1649295300000|2022-04-07 01:35:00|3190.06|3182.36|3192.8|3185.1|3195.04|3187.34|3188.9|3181.2|915
1649295600000|2022-04-07 01:40:00|3192.94|3185.24|3192.65|3184.95|3194.83|3187.13|3188.43|3180.73|858
1649295900000|2022-04-07 01:45:00|3192.53|3184.83|3190.44|3182.74|3193.99|3186.29|3184.81|3177.11|926
1649296200000|2022-04-07 01:50:00|3190.43|3182.73|3196.93|3189.23|3197.48|3189.78|3186.03|3178.33|827
1649296500000|2022-04-07 01:55:00|3196.95|3189.25|3196.98|3189.28|3200.49|3192.79|3194.51|3186.81|958
1649296800000|2022-04-07 02:00:00|3196.82|3189.12|3197.36|3189.66|3202.33|3194.63|3192.28|3184.58|1048
1649297100000|2022-04-07 02:05:00|3197.32|3189.62|3201.55|3193.85|3202.75|3195.05|3196.53|3188.83|934
1649297400000|2022-04-07 02:10:00|3201.5|3193.8|3194.44|3186.74|3201.5|3193.8|3193.89|3186.19|992
1649297700000|2022-04-07 02:15:00|3194.33|3186.63|3191.22|3183.52|3196.47|3188.77|3190.94|3183.24|1014
1649298000000|2022-04-07 02:20:00|3191.24|3183.54|3179.08|3171.38|3192.5|3184.8|3177.73|3170.03|1069
1649298300000|2022-04-07 02:25:00|3179.27|3171.57|3177.9|3170.2|3184.02|3176.32|3175.96|3168.26|969
1649298600000|2022-04-07 02:30:00|3177.87|3170.17|3194.74|3187.04|3195.89|3188.19|3175.46|3167.76|981
1649298900000|2022-04-07 02:35:00|3194.72|3187.02|3193.87|3186.17|3196.53|3188.83|3190.99|3183.29|967
1649299200000|2022-04-07 02:40:00|3193.85|3186.15|3179.2|3171.5|3193.85|3186.15|3178.76|3171.06|992
1649299500000|2022-04-07 02:45:00|3178.97|3171.27|3173.59|3165.89|3181.57|3173.87|3173.59|3165.89|1022
1649299800000|2022-04-07 02:50:00|3173.71|3166.01|3182.77|3175.07|3183.19|3175.49|3172.49|3164.79|961
1649300100000|2022-04-07 02:55:00|3182.75|3175.05|3188.97|3181.27|3193.28|3185.58|3181.64|3173.94|1015
1649300400000|2022-04-07 03:00:00|3188.94|3181.24|3190.54|3182.84|3193.05|3185.35|3185.96|3178.26|1022
1649300700000|2022-04-07 03:05:00|3190.19|3182.49|3190.54|3182.84|3191.84|3184.14|3186.81|3179.11|961
1649301000000|2022-04-07 03:10:00|3190.51|3182.81|3181.74|3174.04|3192.38|3184.68|3178.64|3170.94|1030
1649301300000|2022-04-07 03:15:00|3181.72|3174.02|3189.18|3181.48|3189.18|3181.48|3178.52|3170.82|973
1649301600000|2022-04-07 03:20:00|3189.19|3181.49|3181.84|3174.14|3189.33|3181.63|3180.32|3172.62|1019
1649301900000|2022-04-07 03:25:00|3181.87|3174.17|3177.99|3170.29|3183.46|3175.76|3176.53|3168.83|997
1649302200000|2022-04-07 03:30:00|3177.92|3170.22|3179.82|3172.12|3182.96|3175.26|3172.72|3165.02|998
1649302500000|2022-04-07 03:35:00|3179.84|3172.14|3188.43|3180.73|3189.04|3181.34|3179.22|3171.52|837
1649302800000|2022-04-07 03:40:00|3188.32|3180.62|3192.1|3184.4|3192.46|3184.76|3187.23|3179.53|909
1649303100000|2022-04-07 03:45:00|3192|3184.3|3190.54|3182.84|3193.17|3185.47|3184.65|3176.95|953
1649303400000|2022-04-07 03:50:00|3190.38|3182.68|3195.64|3187.94|3195.92|3188.22|3189.28|3181.58|749
1649303700000|2022-04-07 03:55:00|3195.63|3187.93|3190|3182.3|3196.88|3189.18|3189.71|3182.01|934
1649304000000|2022-04-07 04:00:00|3190.15|3182.45|3196.32|3188.62|3196.63|3188.93|3187.75|3180.05|991
1649304300000|2022-04-07 04:05:00|3196.14|3188.44|3197.47|3189.77|3198.29|3190.59|3193.22|3185.52|878
1649304600000|2022-04-07 04:10:00|3197.46|3189.76|3192.4|3184.7|3200.8|3193.1|3191.32|3183.62|889
1649304900000|2022-04-07 04:15:00|3192.23|3184.53|3194.12|3186.42|3195.13|3187.43|3189.72|3182.02|959
1649305200000|2022-04-07 04:20:00|3193.89|3186.19|3198.49|3190.79|3199.27|3191.57|3193.37|3185.67|898
1649305500000|2022-04-07 04:25:00|3198.35|3190.65|3201.23|3193.53|3202.05|3194.35|3197.36|3189.66|824
1649305800000|2022-04-07 04:30:00|3201.31|3193.61|3204.35|3196.65|3204.41|3196.71|3198.85|3191.15|816
1649306100000|2022-04-07 04:35:00|3204.08|3196.38|3208.38|3200.68|3208.48|3200.78|3203.21|3195.51|838
1649306400000|2022-04-07 04:40:00|3208.37|3200.67|3197.54|3189.84|3208.44|3200.74|3196.55|3188.85|942
1649306700000|2022-04-07 04:45:00|3197.57|3189.87|3209.36|3201.66|3209.7|3202|3194.74|3187.04|957
1649307000000|2022-04-07 04:50:00|3209.6|3201.9|3213.68|3205.98|3215.86|3208.16|3209.58|3201.88|911
1649307300000|2022-04-07 04:55:00|3213.61|3205.91|3210.35|3202.65|3214.24|3206.54|3208.62|3200.92|918
1649307600000|2022-04-07 05:00:00|3210.4|3202.7|3207.11|3199.41|3215.44|3207.74|3204.31|3196.61|1026
1649307900000|2022-04-07 05:05:00|3207.1|3199.4|3207.46|3199.76|3207.81|3200.11|3204.85|3197.15|833
1649308200000|2022-04-07 05:10:00|3207.57|3199.87|3205.97|3198.27|3208.97|3201.27|3203.68|3195.98|977
1649308500000|2022-04-07 05:15:00|3206|3198.3|3211.31|3203.61|3211.97|3204.27|3203.98|3196.28|782
1649308800000|2022-04-07 05:20:00|3211.32|3203.62|3210.89|3203.19|3211.36|3203.66|3208.3|3200.6|760
1649309100000|2022-04-07 05:25:00|3210.87|3203.17|3208.58|3200.88|3211.95|3204.25|3208.04|3200.34|867
1649309400000|2022-04-07 05:30:00|3208.52|3200.82|3202.57|3194.87|3210.89|3203.19|3202.42|3194.72|840
1649309700000|2022-04-07 05:35:00|3202.49|3194.79|3207.86|3200.16|3207.86|3200.16|3200.49|3192.79|862
1649310000000|2022-04-07 05:40:00|3207.87|3200.17|3204.89|3197.19|3211.55|3203.85|3204.27|3196.57|839
1649310300000|2022-04-07 05:45:00|3204.85|3197.15|3208.31|3200.61|3210.5|3202.8|3203.51|3195.81|890
1649310600000|2022-04-07 05:50:00|3208.49|3200.79|3220.82|3213.12|3220.82|3213.12|3208.26|3200.56|812
1649310900000|2022-04-07 05:55:00|3220.75|3213.05|3222.68|3214.98|3223.3|3215.6|3218.94|3211.24|808
1649311200000|2022-04-07 06:00:00|3222.71|3215.01|3222.31|3214.61|3225.59|3217.89|3221.08|3213.38|860
1649311500000|2022-04-07 06:05:00|3222.52|3214.82|3219.96|3212.26|3222.55|3214.85|3219.27|3211.57|714
1649311800000|2022-04-07 06:10:00|3219.95|3212.25|3212.18|3204.48|3220.29|3212.59|3206.41|3198.71|907
1649312100000|2022-04-07 06:15:00|3212.21|3204.51|3210.34|3202.64|3214.43|3206.73|3208.89|3201.19|840
1649312400000|2022-04-07 06:20:00|3210.33|3202.63|3215.35|3207.65|3216.24|3208.54|3210.33|3202.63|796
1649312700000|2022-04-07 06:25:00|3215.38|3207.68|3219.17|3211.47|3220.24|3212.54|3215.01|3207.31|820
1649313000000|2022-04-07 06:30:00|3219.2|3211.5|3217.7|3210|3221.22|3213.52|3217.08|3209.38|849
1649313300000|2022-04-07 06:35:00|3217.49|3209.79|3219.88|3212.18|3220.27|3212.57|3216.3|3208.6|568
1649313600000|2022-04-07 06:40:00|3219.91|3212.21|3225.77|3218.07|3226.54|3218.84|3219.32|3211.62|665
1649313900000|2022-04-07 06:45:00|3225.76|3218.06|3221.96|3214.26|3227.11|3219.41|3219.61|3211.91|830
1649314200000|2022-04-07 06:50:00|3221.93|3214.23|3217.48|3209.78|3222.02|3214.32|3216.77|3209.07|759
1649314500000|2022-04-07 06:55:00|3217.47|3209.77|3217.6|3209.9|3220.45|3212.75|3216.81|3209.11|746
1649314800000|2022-04-07 07:00:00|3217.64|3209.94|3217.25|3209.55|3219.97|3212.27|3214.58|3206.88|787
1649315100000|2022-04-07 07:05:00|3217.34|3209.64|3222.52|3214.82|3223.47|3215.77|3217.09|3209.39|747
1649315400000|2022-04-07 07:10:00|3222.51|3214.81|3227.61|3219.91|3228.05|3220.35|3221.88|3214.18|673
1649315700000|2022-04-07 07:15:00|3227.6|3219.9|3228.95|3221.25|3229.61|3221.91|3225.99|3218.29|685
1649316000000|2022-04-07 07:20:00|3229.05|3221.35|3233.09|3225.39|3233.96|3226.26|3228.99|3221.29|700
1649316300000|2022-04-07 07:25:00|3233.12|3225.42|3234.75|3227.05|3235.47|3227.77|3229|3221.3|856
1649316600000|2022-04-07 07:30:00|3234.78|3227.08|3235.11|3227.41|3236.53|3228.83|3233.23|3225.53|809
1649316900000|2022-04-07 07:35:00|3235.28|3227.58|3237.41|3229.71|3237.42|3229.72|3234.58|3226.88|637
1649317200000|2022-04-07 07:40:00|3237.45|3229.75|3231.58|3223.88|3238.47|3230.77|3230.97|3223.27|769
1649317500000|2022-04-07 07:45:00|3231.47|3223.77|3234.45|3226.75|3235.57|3227.87|3228.31|3220.61|707
1649317800000|2022-04-07 07:50:00|3234.3|3226.6|3235.32|3227.62|3236.9|3229.2|3234.07|3226.37|716
1649318100000|2022-04-07 07:55:00|3235.21|3227.51|3229.28|3221.58|3235.36|3227.66|3228.14|3220.44|774
1649318400000|2022-04-07 08:00:00|3229.25|3221.55|3234.09|3226.39|3235.54|3227.84|3228.48|3220.78|764
1649318700000|2022-04-07 08:05:00|3234.01|3226.31|3235.61|3227.91|3235.81|3228.11|3232.43|3224.73|568
1649319000000|2022-04-07 08:10:00|3235.55|3227.85|3234.59|3226.89|3237.24|3229.54|3233.74|3226.04|599
1649319300000|2022-04-07 08:15:00|3234.55|3226.85|3227.03|3219.33|3235.25|3227.55|3225.99|3218.29|625
1649319600000|2022-04-07 08:20:00|3227.08|3219.38|3230.97|3223.27|3232.38|3224.68|3226.79|3219.09|700
1649319900000|2022-04-07 08:25:00|3230.96|3223.26|3233.12|3225.42|3233.63|3225.93|3230.93|3223.23|669
1649320200000|2022-04-07 08:30:00|3233.13|3225.43|3231.03|3223.33|3234.67|3226.97|3229.98|3222.28|773
1649320500000|2022-04-07 08:35:00|3231.05|3223.35|3226.52|3218.82|3231.21|3223.51|3223.76|3216.06|867
1649320800000|2022-04-07 08:40:00|3226.49|3218.79|3224.76|3217.06|3227.34|3219.64|3224.12|3216.42|888
1649321100000|2022-04-07 08:45:00|3224.88|3217.18|3224.13|3216.43|3228.11|3220.41|3223.51|3215.81|869
1649321400000|2022-04-07 08:50:00|3224.22|3216.52|3227.48|3219.78|3228.71|3221.01|3221.62|3213.92|833
1649321700000|2022-04-07 08:55:00|3227.38|3219.68|3228.53|3220.83|3229.03|3221.33|3224.09|3216.39|787
1649322000000|2022-04-07 09:00:00|3228.51|3220.81|3224.74|3217.04|3229.07|3221.37|3224.55|3216.85|693
1649322300000|2022-04-07 09:05:00|3224.64|3216.94|3223.31|3215.61|3224.92|3217.22|3220.4|3212.7|856
1649322600000|2022-04-07 09:10:00|3223.3|3215.6|3216.44|3208.74|3223.3|3215.6|3214.18|3206.48|898
1649322900000|2022-04-07 09:15:00|3216.42|3208.72|3217.68|3209.98|3218.63|3210.93|3213.02|3205.32|721
1649323200000|2022-04-07 09:20:00|3217.64|3209.94|3213.96|3206.26|3219.57|3211.87|3211.89|3204.19|924
1649323500000|2022-04-07 09:25:00|3213.99|3206.29|3211.47|3203.77|3215.36|3207.66|3208.36|3200.66|854
1649323800000|2022-04-07 09:30:00|3211.42|3203.72|3213.86|3206.16|3214.14|3206.44|3211.39|3203.69|500
1649324100000|2022-04-07 09:35:00|3213.87|3206.17|3229.43|3221.73|3230.71|3223.01|3213.8|3206.1|635
1649324400000|2022-04-07 09:40:00|3229.6|3221.9|3229.74|3222.04|3234.2|3226.5|3229.25|3221.55|925
1649324700000|2022-04-07 09:45:00|3229.76|3222.06|3225.42|3217.72|3234.08|3226.38|3223.63|3215.93|867
1649325000000|2022-04-07 09:50:00|3225.59|3217.89|3225.15|3217.45|3226.36|3218.66|3221.56|3213.86|823
1649325300000|2022-04-07 09:55:00|3225.09|3217.39|3231.52|3223.82|3233.04|3225.34|3223.54|3215.84|820
1649325600000|2022-04-07 10:00:00|3231.51|3223.81|3229.97|3222.27|3233.44|3225.74|3228.39|3220.69|863
1649325900000|2022-04-07 10:05:00|3230.45|3222.75|3232.42|3224.72|3232.61|3224.91|3226.18|3218.48|777
1649326200000|2022-04-07 10:10:00|3232.35|3224.65|3233.33|3225.63|3233.7|3226|3231.03|3223.33|749
1649326500000|2022-04-07 10:15:00|3233.34|3225.64|3227.25|3219.55|3235.04|3227.34|3227.25|3219.55|836
1649326800000|2022-04-07 10:20:00|3227.32|3219.62|3232.39|3224.69|3233.46|3225.76|3226.42|3218.72|850
1649327100000|2022-04-07 10:25:00|3232.26|3224.56|3230.29|3222.59|3233|3225.3|3228.59|3220.89|710
1649327400000|2022-04-07 10:30:00|3230.3|3222.6|3224.23|3216.53|3230.36|3222.66|3222.5|3214.8|820
1649327700000|2022-04-07 10:35:00|3224.19|3216.49|3223.05|3215.35|3224.46|3216.76|3219.24|3211.54|933
1649328000000|2022-04-07 10:40:00|3223.1|3215.4|3223.72|3216.02|3224.48|3216.78|3220.63|3212.93|856
1649328300000|2022-04-07 10:45:00|3224.21|3216.51|3227.86|3220.16|3227.86|3220.16|3222.48|3214.78|722
1649328600000|2022-04-07 10:50:00|3227.79|3220.09|3229.23|3221.53|3229.95|3222.25|3227.37|3219.67|725
1649328900000|2022-04-07 10:55:00|3229.21|3221.51|3227.11|3219.41|3229.35|3221.65|3223.87|3216.17|792
1649329200000|2022-04-07 11:00:00|3227.04|3219.34|3219.99|3212.29|3227.29|3219.59|3215.4|3207.7|956
1649329500000|2022-04-07 11:05:00|3220.02|3212.32|3226.6|3218.9|3242.28|3234.58|3215.08|3207.38|1004
1649329800000|2022-04-07 11:10:00|3225.34|3217.64|3230.84|3223.14|3237.68|3229.98|3214.11|3206.41|1123
1649330100000|2022-04-07 11:15:00|3230.76|3223.06|3228.01|3220.31|3236.83|3229.13|3226.38|3218.68|1094
1649330400000|2022-04-07 11:20:00|3227.99|3220.29|3230.16|3222.46|3234.6|3226.9|3226.56|3218.86|1011
1649330700000|2022-04-07 11:25:00|3230.12|3222.42|3232.98|3225.28|3233.48|3225.78|3229.57|3221.87|928
1649331000000|2022-04-07 11:30:00|3233|3225.3|3245.72|3238.02|3246.46|3238.76|3230.49|3222.79|1010
1649331300000|2022-04-07 11:35:00|3245.8|3238.1|3251.7|3244|3251.88|3244.18|3242.79|3235.09|937
1649331600000|2022-04-07 11:40:00|3251.61|3243.91|3261.33|3253.63|3264.89|3257.19|3247.46|3239.76|1029
1649331900000|2022-04-07 11:45:00|3261.31|3253.61|3253.56|3245.86|3262.68|3254.98|3250.21|3242.51|1059
1649332200000|2022-04-07 11:50:00|3253.55|3245.85|3254.4|3246.7|3256.06|3248.36|3250.66|3242.96|1043
1649332500000|2022-04-07 11:55:00|3254.53|3246.83|3255.29|3247.59|3255.47|3247.77|3250.25|3242.55|972
1649332800000|2022-04-07 12:00:00|3255.27|3247.57|3262.65|3254.95|3265.95|3258.25|3254.18|3246.48|992
1649333100000|2022-04-07 12:05:00|3261.83|3254.13|3267.8|3260.1|3269.63|3261.93|3260.18|3252.48|1016
1649333400000|2022-04-07 12:10:00|3267.84|3260.14|3264.9|3257.2|3273.22|3265.52|3264.48|3256.78|999
1649333700000|2022-04-07 12:15:00|3265.32|3257.62|3262.06|3254.36|3268.35|3260.65|3260.75|3253.05|1023
1649334000000|2022-04-07 12:20:00|3262.09|3254.39|3263.25|3255.55|3265.12|3257.42|3260.82|3253.12|1020
1649334300000|2022-04-07 12:25:00|3263.29|3255.59|3259.41|3251.71|3264.23|3256.53|3259.35|3251.65|826
1649334600000|2022-04-07 12:30:00|3259.42|3251.72|3255.04|3247.34|3259.42|3251.72|3250.95|3243.25|1028
1649334900000|2022-04-07 12:35:00|3255.01|3247.31|3251.17|3243.47|3255.76|3248.06|3249.12|3241.42|1036
1649335200000|2022-04-07 12:40:00|3251.22|3243.52|3246.8|3239.1|3252.58|3244.88|3242.12|3234.42|860
1649335500000|2022-04-07 12:45:00|3246.83|3239.13|3246.15|3238.45|3250.44|3242.74|3242.49|3234.79|868
1649335800000|2022-04-07 12:50:00|3246.07|3238.37|3239.86|3232.16|3246.07|3238.37|3236.51|3228.81|999
1649336100000|2022-04-07 12:55:00|3239.96|3232.26|3234.6|3226.9|3242.36|3234.66|3232.96|3225.26|968
1649336400000|2022-04-07 13:00:00|3234.58|3226.88|3235.37|3227.67|3240.38|3232.68|3234.58|3226.88|912
1649336700000|2022-04-07 13:05:00|3235.39|3227.69|3215.86|3208.16|3235.77|3228.07|3215.53|3207.83|975
1649337000000|2022-04-07 13:10:00|3216.39|3208.69|3215.05|3207.35|3223.8|3216.1|3213.03|3205.33|994
1649337300000|2022-04-07 13:15:00|3215.12|3207.42|3219.72|3212.02|3226.52|3218.82|3214.62|3206.92|876
1649337600000|2022-04-07 13:20:00|3219.36|3211.66|3211.77|3204.07|3224.23|3216.53|3211.73|3204.03|885
1649337900000|2022-04-07 13:25:00|3211.83|3204.13|3211.87|3204.17|3216.27|3208.57|3208.27|3200.57|944
1649338200000|2022-04-07 13:30:00|3212.01|3204.31|3223.24|3215.54|3223.76|3216.06|3205.01|3197.31|1079
1649338500000|2022-04-07 13:35:00|3223.2|3215.5|3227.75|3220.05|3235.52|3227.82|3219.21|3211.51|1011
1649338800000|2022-04-07 13:40:00|3228.06|3220.36|3218.53|3210.83|3232.86|3225.16|3218.4|3210.7|1045
1649339100000|2022-04-07 13:45:00|3218.68|3210.98|3220.81|3213.11|3227.4|3219.7|3217.5|3209.8|1059
1649339400000|2022-04-07 13:50:00|3220.83|3213.13|3230.86|3223.16|3232.85|3225.15|3220.42|3212.72|1062
1649339700000|2022-04-07 13:55:00|3230.73|3223.03|3232.84|3225.14|3235.16|3227.46|3228.31|3220.61|1054
1649340000000|2022-04-07 14:00:00|3233.03|3225.33|3232.91|3225.21|3243.61|3235.91|3226.83|3219.13|1070
1649340300000|2022-04-07 14:05:00|3233.03|3225.33|3221.37|3213.67|3234.77|3227.07|3216.33|3208.63|1030
1649340600000|2022-04-07 14:10:00|3221.46|3213.76|3219.72|3212.02|3221.64|3213.94|3211.63|3203.93|1032
1649340900000|2022-04-07 14:15:00|3219.69|3211.99|3216.9|3209.2|3219.69|3211.99|3212.85|3205.15|990
1649341200000|2022-04-07 14:20:00|3216.94|3209.24|3212.04|3204.34|3216.94|3209.24|3208.93|3201.23|1037
1649341500000|2022-04-07 14:25:00|3212.05|3204.35|3212.13|3204.43|3217.07|3209.37|3209.17|3201.47|1073
1649341800000|2022-04-07 14:30:00|3212.31|3204.61|3216.39|3208.69|3219.02|3211.32|3208.82|3201.12|1047
1649342100000|2022-04-07 14:35:00|3216.22|3208.52|3212.02|3204.32|3221.39|3213.69|3211.62|3203.92|1034
1649342400000|2022-04-07 14:40:00|3212.14|3204.44|3196.63|3188.93|3212.15|3204.45|3192.62|3184.92|1058
1649342700000|2022-04-07 14:45:00|3196.66|3188.96|3199.43|3191.73|3207.04|3199.34|3195.52|3187.82|1065
1649343000000|2022-04-07 14:50:00|3199.53|3191.83|3195.14|3187.44|3202.56|3194.86|3186.45|3178.75|1004
1649343300000|2022-04-07 14:55:00|3195.26|3187.56|3192.49|3184.79|3198.33|3190.63|3185.94|3178.24|1079
1649343600000|2022-04-07 15:00:00|3192.53|3184.83|3195.92|3188.22|3202.62|3194.92|3187.93|3180.23|1109
1649343900000|2022-04-07 15:05:00|3196.45|3188.75|3193.76|3186.06|3199.24|3191.54|3191.23|3183.53|1114
1649344200000|2022-04-07 15:10:00|3193.71|3186.01|3179.25|3171.55|3194.91|3187.21|3171.34|3163.64|1123
1649344500000|2022-04-07 15:15:00|3179.44|3171.74|3186.83|3179.13|3187.26|3179.56|3177.55|3169.85|1111
1649344800000|2022-04-07 15:20:00|3186.67|3178.97|3190.03|3182.33|3190.88|3183.18|3183.3|3175.6|1056
1649345100000|2022-04-07 15:25:00|3190.02|3182.32|3171.61|3163.91|3190.37|3182.67|3171.61|3163.91|1053
1649345400000|2022-04-07 15:30:00|3171.57|3163.87|3169.48|3161.78|3174.27|3166.57|3163.92|3156.22|1119
1649345700000|2022-04-07 15:35:00|3169.56|3161.86|3187.15|3179.45|3190.17|3182.47|3169.55|3161.85|1116
1649346000000|2022-04-07 15:40:00|3187.06|3179.36|3185.57|3177.87|3190.3|3182.6|3183.92|3176.22|1006
1649346300000|2022-04-07 15:45:00|3185.61|3177.91|3191.55|3183.85|3200.71|3193.01|3185.52|3177.82|1089
1649346600000|2022-04-07 15:50:00|3191.62|3183.92|3199.55|3191.85|3203.17|3195.47|3191.15|3183.45|1041
1649346900000|2022-04-07 15:55:00|3199.66|3191.96|3203.07|3195.37|3205.91|3198.21|3199.34|3191.64|1007
1649347200000|2022-04-07 16:00:00|3203.01|3195.31|3201.08|3193.38|3210.58|3202.88|3200.01|3192.31|1084
1649347500000|2022-04-07 16:05:00|3201.22|3193.52|3213.16|3205.46|3213.16|3205.46|3200.39|3192.69|1061
1649347800000|2022-04-07 16:10:00|3214.36|3206.66|3219.57|3211.87|3220.52|3212.82|3211.99|3204.29|1034
1649348100000|2022-04-07 16:15:00|3219.4|3211.7|3215.2|3207.5|3219.74|3212.04|3212.86|3205.16|1015
1649348400000|2022-04-07 16:20:00|3214.93|3207.23|3212.91|3205.21|3219.23|3211.53|3208.56|3200.86|971
1649348700000|2022-04-07 16:25:00|3213.35|3205.65|3213.89|3206.19|3215.68|3207.98|3209.81|3202.11|1005
1649349000000|2022-04-07 16:30:00|3214.04|3206.34|3219.26|3211.56|3221.15|3213.45|3212.54|3204.84|997
1649349300000|2022-04-07 16:35:00|3219.35|3211.65|3217.76|3210.06|3221.85|3214.15|3217.22|3209.52|952
1649349600000|2022-04-07 16:40:00|3217.83|3210.13|3204.36|3196.66|3218.13|3210.43|3202.76|3195.06|1007
1649349900000|2022-04-07 16:45:00|3204.56|3196.86|3199.74|3192.04|3211.96|3204.26|3199.1|3191.4|1022
1649350200000|2022-04-07 16:50:00|3199.95|3192.25|3208.73|3201.03|3211.99|3204.29|3199.21|3191.51|1013
1649350500000|2022-04-07 16:55:00|3209.25|3201.55|3224.68|3216.98|3224.71|3217.01|3209|3201.3|994
1649350800000|2022-04-07 17:00:00|3224.49|3216.79|3232.24|3224.54|3232.35|3224.65|3222.69|3214.99|1051
1649351100000|2022-04-07 17:05:00|3232.08|3224.38|3235.75|3228.05|3236.36|3228.66|3231.12|3223.42|981
1649351400000|2022-04-07 17:10:00|3235.74|3228.04|3236.24|3228.54|3242.02|3234.32|3232.3|3224.6|1044
1649351700000|2022-04-07 17:15:00|3236.27|3228.57|3223.57|3215.87|3236.46|3228.76|3223.21|3215.51|1039
1649352000000|2022-04-07 17:20:00|3223.55|3215.85|3226.05|3218.35|3233.1|3225.4|3223.55|3215.85|952
1649352300000|2022-04-07 17:25:00|3226.06|3218.36|3232.67|3224.97|3235.4|3227.7|3226.06|3218.36|975
1649352600000|2022-04-07 17:30:00|3232.68|3224.98|3228.84|3221.14|3235.29|3227.59|3228.5|3220.8|878
1649352900000|2022-04-07 17:35:00|3228.83|3221.13|3228.1|3220.4|3233.25|3225.55|3228.01|3220.31|976
1649353200000|2022-04-07 17:40:00|3228.12|3220.42|3225.33|3217.63|3231.77|3224.07|3225.33|3217.63|989
1649353500000|2022-04-07 17:45:00|3225.31|3217.61|3220.15|3212.45|3230.23|3222.53|3218.33|3210.63|972
1649353800000|2022-04-07 17:50:00|3220.14|3212.44|3221.17|3213.47|3222.06|3214.36|3217.72|3210.02|977
1649354100000|2022-04-07 17:55:00|3221.29|3213.59|3229.35|3221.65|3232.58|3224.88|3220.95|3213.25|960
1649354400000|2022-04-07 18:00:00|3229.42|3221.72|3230.23|3222.53|3234.01|3226.31|3228.04|3220.34|987
1649354700000|2022-04-07 18:05:00|3230.19|3222.49|3230.8|3223.1|3232.16|3224.46|3227.02|3219.32|980
1649355000000|2022-04-07 18:10:00|3230.81|3223.11|3230.75|3223.05|3232.13|3224.43|3228.13|3220.43|967
1649355300000|2022-04-07 18:15:00|3230.72|3223.02|3230.19|3222.49|3231.91|3224.21|3227.99|3220.29|916
1649355600000|2022-04-07 18:20:00|3230.16|3222.46|3235.13|3227.43|3235.13|3227.43|3229.99|3222.29|960
1649355900000|2022-04-07 18:25:00|3235.14|3227.44|3233.99|3226.29|3243.03|3235.33|3233.59|3225.89|1024
1649356200000|2022-04-07 18:30:00|3233.97|3226.27|3230.8|3223.1|3233.97|3226.27|3226.72|3219.02|926
1649356500000|2022-04-07 18:35:00|3230.83|3223.13|3232.28|3224.58|3232.66|3224.96|3226.58|3218.88|936
1649356800000|2022-04-07 18:40:00|3232.26|3224.56|3235.07|3227.37|3236.57|3228.87|3229.26|3221.56|1035
1649357100000|2022-04-07 18:45:00|3235.1|3227.4|3238.32|3230.62|3239.41|3231.71|3231.54|3223.84|990
1649357400000|2022-04-07 18:50:00|3238.31|3230.61|3240.63|3232.93|3242.57|3234.87|3234.8|3227.1|1050
1649357700000|2022-04-07 18:55:00|3240.6|3232.9|3243.43|3235.73|3244.48|3236.78|3240.6|3232.9|934
1649358000000|2022-04-07 19:00:00|3243.38|3235.68|3248.91|3241.21|3251.88|3244.18|3242.1|3234.4|1042
1649358300000|2022-04-07 19:05:00|3248.86|3241.16|3246.86|3239.16|3248.87|3241.17|3243.23|3235.53|983
1649358600000|2022-04-07 19:10:00|3246.83|3239.13|3244.62|3236.92|3249.83|3242.13|3244.03|3236.33|973
1649358900000|2022-04-07 19:15:00|3244.63|3236.93|3236.42|3228.72|3245.78|3238.08|3236.22|3228.52|960
1649359200000|2022-04-07 19:20:00|3236.53|3228.83|3230.36|3222.66|3236.53|3228.83|3229.39|3221.69|931
1649359500000|2022-04-07 19:25:00|3230.44|3222.74|3228.2|3220.5|3230.66|3222.96|3226.56|3218.86|813
1649359800000|2022-04-07 19:30:00|3228.16|3220.46|3230.12|3222.42|3231.53|3223.83|3227.39|3219.69|857
1649360100000|2022-04-07 19:35:00|3230.06|3222.36|3225.59|3217.89|3231.18|3223.48|3223.72|3216.02|785
1649360400000|2022-04-07 19:40:00|3225.8|3218.1|3228.26|3220.56|3228.8|3221.1|3225.01|3217.31|912
1649360700000|2022-04-07 19:45:00|3228.18|3220.48|3224.82|3217.12|3231.57|3223.87|3223.39|3215.69|997
1649361000000|2022-04-07 19:50:00|3224.78|3217.08|3224.36|3216.66|3231.46|3223.76|3222.53|3214.83|1071
1649361300000|2022-04-07 19:55:00|3224.34|3216.64|3221.77|3214.07|3225.97|3218.27|3221.08|3213.38|957
1649361600000|2022-04-07 20:00:00|3222.03|3214.33|3222.35|3214.65|3228.07|3220.37|3220.97|3213.27|866
1649361900000|2022-04-07 20:05:00|3222.42|3214.72|3225.22|3217.52|3227.05|3219.35|3222.42|3214.72|845
1649362200000|2022-04-07 20:10:00|3225.06|3217.36|3228.97|3221.27|3230.43|3222.73|3225.04|3217.34|867
1649362500000|2022-04-07 20:15:00|3229.01|3221.31|3228.85|3221.15|3229.58|3221.88|3227.38|3219.68|664
1649362800000|2022-04-07 20:20:00|3228.86|3221.16|3226.71|3219.01|3229.36|3221.66|3223.66|3215.96|824
1649363100000|2022-04-07 20:25:00|3226.52|3218.82|3227.65|3219.95|3228.25|3220.55|3225.46|3217.76|770
1649363400000|2022-04-07 20:30:00|3227.72|3220.02|3230.15|3222.45|3230.44|3222.74|3227.43|3219.73|800
1649363700000|2022-04-07 20:35:00|3230.16|3222.46|3243.84|3236.14|3243.93|3236.23|3230.08|3222.38|879
1649364000000|2022-04-07 20:40:00|3243.85|3236.15|3242.8|3235.1|3244.36|3236.66|3240.91|3233.21|797
1649364300000|2022-04-07 20:45:00|3242.73|3235.03|3246.71|3239.01|3247.57|3239.87|3242.52|3234.82|844
1649364600000|2022-04-07 20:50:00|3246.67|3238.97|3243.58|3235.88|3246.84|3239.14|3242.35|3234.65|758
1649364900000|2022-04-07 20:55:00|3243.69|3235.99|3243.06|3235.36|3243.69|3235.99|3241.37|3233.67|778
1649365200000|2022-04-07 21:00:00|3243.07|3235.37|3231.23|3223.53|3246.29|3238.59|3230.17|3222.47|882
1649365500000|2022-04-07 21:05:00|3231.22|3223.52|3234.23|3226.53|3234.36|3226.66|3228.35|3220.65|713
1649365800000|2022-04-07 21:10:00|3234.33|3226.63|3230.95|3223.25|3234.49|3226.79|3230.95|3223.25|696
1649366100000|2022-04-07 21:15:00|3230.87|3223.17|3223.03|3215.33|3230.87|3223.17|3223|3215.3|626
1649366400000|2022-04-07 21:20:00|3223.01|3215.31|3203.03|3195.33|3223.44|3215.74|3202.85|3195.15|831
1649366700000|2022-04-07 21:25:00|3203.01|3195.31|3210.02|3202.32|3210.08|3202.38|3202.7|3195|846
1649367000000|2022-04-07 21:30:00|3210.04|3202.34|3219.93|3212.23|3219.98|3212.28|3210.04|3202.34|559
1649367300000|2022-04-07 21:35:00|3219.9|3212.2|3228.77|3221.07|3230.86|3223.16|3219.9|3212.2|895
1649367600000|2022-04-07 21:40:00|3228.57|3220.87|3221.95|3214.25|3229.27|3221.57|3219.71|3212.01|890
1649367900000|2022-04-07 21:45:00|3221.88|3214.18|3226.83|3219.13|3227.17|3219.47|3220.91|3213.21|946
1649368200000|2022-04-07 21:50:00|3226.82|3219.12|3225.02|3217.32|3229.3|3221.6|3221.78|3214.08|939
1649368500000|2022-04-07 21:55:00|3225.01|3217.31|3223.06|3215.36|3225.43|3217.73|3221.3|3213.6|883
1649368800000|2022-04-07 22:00:00|3223.07|3215.37|3225.55|3217.85|3226|3218.3|3218.64|3210.94|1063
1649369100000|2022-04-07 22:05:00|3225.81|3218.11|3220.62|3212.92|3226.6|3218.9|3219.94|3212.24|968
1649369400000|2022-04-07 22:10:00|3220.61|3212.91|3223.69|3215.99|3224.72|3217.02|3220.44|3212.74|953
1649369700000|2022-04-07 22:15:00|3223.66|3215.96|3224.32|3216.62|3225.96|3218.26|3221.75|3214.05|971
1649370000000|2022-04-07 22:20:00|3224.28|3216.58|3235.31|3227.61|3235.31|3227.61|3223.36|3215.66|846
1649370300000|2022-04-07 22:25:00|3235.45|3227.75|3229.67|3221.97|3235.89|3228.19|3228.26|3220.56|975
1649370600000|2022-04-07 22:30:00|3229.73|3222.03|3232.39|3224.69|3234.94|3227.24|3228.31|3220.61|939
1649370900000|2022-04-07 22:35:00|3232.79|3225.09|3229.61|3221.91|3233.51|3225.81|3228.57|3220.87|998
1649371200000|2022-04-07 22:40:00|3229.58|3221.88|3230.28|3222.58|3231.54|3223.84|3228.59|3220.89|891
1649371500000|2022-04-07 22:45:00|3230.26|3222.56|3235.8|3228.1|3236.46|3228.76|3230.26|3222.56|831
1649371800000|2022-04-07 22:50:00|3235.84|3228.14|3235.35|3227.65|3237.72|3230.02|3234.15|3226.45|851
1649372100000|2022-04-07 22:55:00|3235.36|3227.66|3239.52|3231.82|3239.9|3232.2|3235.36|3227.66|858
1649372400000|2022-04-07 23:00:00|3239.54|3231.84|3244.57|3236.87|3244.7|3237|3236.6|3228.9|799
1649372700000|2022-04-07 23:05:00|3244.65|3236.95|3245.45|3237.75|3246.8|3239.1|3242.79|3235.09|841
1649373000000|2022-04-07 23:10:00|3245.46|3237.76|3249.62|3241.92|3249.8|3242.1|3241.64|3233.94|857
1649373300000|2022-04-07 23:15:00|3249.65|3241.95|3257.23|3249.53|3257.44|3249.74|3248.71|3241.01|910
1649373600000|2022-04-07 23:20:00|3257.34|3249.64|3244.73|3237.03|3262.79|3255.09|3244.36|3236.66|943
1649373900000|2022-04-07 23:25:00|3244.72|3237.02|3243.32|3235.62|3248.2|3240.5|3241.55|3233.85|967
1649374200000|2022-04-07 23:30:00|3243.31|3235.61|3245.59|3237.89|3249.1|3241.4|3241.4|3233.7|1000
1649374500000|2022-04-07 23:35:00|3245.73|3238.03|3243.96|3236.26|3246.8|3239.1|3242.79|3235.09|972
1649374800000|2022-04-07 23:40:00|3243.94|3236.24|3240.36|3232.66|3244.75|3237.05|3240.15|3232.45|948
1649375100000|2022-04-07 23:45:00|3240.4|3232.7|3241.82|3234.12|3243.14|3235.44|3240.18|3232.48|885
1649375400000|2022-04-07 23:50:00|3241.84|3234.14|3234|3226.3|3243.26|3235.56|3233.14|3225.44|957
1649375700000|2022-04-07 23:55:00|3233.98|3226.28|3231.54|3223.84|3236.65|3228.95|3231.01|3223.31|928
1649376000000|2022-04-08 00:00:00|3231.26|3223.56|3233.89|3226.19|3235.75|3228.05|3225.48|3217.78|1021
1649376300000|2022-04-08 00:05:00|3233.76|3226.06|3241.68|3233.98|3241.81|3234.11|3230.04|3222.34|941
1649376600000|2022-04-08 00:10:00|3241.43|3233.73|3248.55|3240.85|3248.99|3241.29|3239.53|3231.83|963
1649376900000|2022-04-08 00:15:00|3248.25|3240.55|3242.67|3234.97|3248.47|3240.77|3239.55|3231.85|1027
1649377200000|2022-04-08 00:20:00|3242.77|3235.07|3240.46|3232.76|3243.07|3235.37|3239.41|3231.71|970
1649377500000|2022-04-08 00:25:00|3240.45|3232.75|3233.03|3225.33|3240.45|3232.75|3232.61|3224.91|878
1649377800000|2022-04-08 00:30:00|3233.01|3225.31|3227.12|3219.42|3234.95|3227.25|3226.44|3218.74|898
1649378100000|2022-04-08 00:35:00|3227.1|3219.4|3226.78|3219.08|3229.22|3221.52|3225.22|3217.52|814
1649378400000|2022-04-08 00:40:00|3226.7|3219|3230.55|3222.85|3231.2|3223.5|3225.79|3218.09|756
1649378700000|2022-04-08 00:45:00|3230.51|3222.81|3229.06|3221.36|3233.48|3225.78|3226.78|3219.08|810
1649379000000|2022-04-08 00:50:00|3229.07|3221.37|3223.1|3215.4|3232.56|3224.86|3222.91|3215.21|908
1649379300000|2022-04-08 00:55:00|3223.09|3215.39|3222.73|3215.03|3225.88|3218.18|3221.54|3213.84|837
1649379600000|2022-04-08 01:00:00|3222.79|3215.09|3235.25|3227.55|3237.99|3230.29|3220.29|3212.59|896
1649379900000|2022-04-08 01:05:00|3235.28|3227.58|3237.83|3230.13|3238.1|3230.4|3231.04|3223.34|929
1649380200000|2022-04-08 01:10:00|3237.85|3230.15|3244.45|3236.75|3247.17|3239.47|3235.46|3227.76|887
1649380500000|2022-04-08 01:15:00|3244.48|3236.78|3242.21|3234.51|3245.63|3237.93|3239.63|3231.93|828
1649380800000|2022-04-08 01:20:00|3242.22|3234.52|3238.65|3230.95|3242.51|3234.81|3238.07|3230.37|882
1649381100000|2022-04-08 01:25:00|3238.66|3230.96|3238.6|3230.9|3238.93|3231.23|3237.58|3229.88|802
1649381400000|2022-04-08 01:30:00|3238.64|3230.94|3249.01|3241.31|3249.54|3241.84|3236.07|3228.37|875
1649381700000|2022-04-08 01:35:00|3249.12|3241.42|3249.05|3241.35|3250.53|3242.83|3247.47|3239.77|759
1649382000000|2022-04-08 01:40:00|3249.08|3241.38|3247.42|3239.72|3250.02|3242.32|3245.69|3237.99|887
1649382300000|2022-04-08 01:45:00|3247.43|3239.73|3251.89|3244.19|3253.03|3245.33|3246.02|3238.32|877
1649382600000|2022-04-08 01:50:00|3251.83|3244.13|3253.76|3246.06|3260.23|3252.53|3251|3243.3|915
1649382900000|2022-04-08 01:55:00|3253.84|3246.14|3252.95|3245.25|3254|3246.3|3249.16|3241.46|920
1649383200000|2022-04-08 02:00:00|3252.88|3245.18|3253.23|3245.53|3255.31|3247.61|3248.67|3240.97|939
1649383500000|2022-04-08 02:05:00|3253.56|3245.86|3264.55|3256.85|3266.97|3259.27|3253.56|3245.86|925
1649383800000|2022-04-08 02:10:00|3264.51|3256.81|3256.72|3249.02|3264.66|3256.96|3255.75|3248.05|906
1649384100000|2022-04-08 02:15:00|3256.83|3249.13|3254.75|3247.05|3257.62|3249.92|3251.62|3243.92|936
1649384400000|2022-04-08 02:20:00|3254.62|3246.92|3261.45|3253.75|3261.7|3254|3252.78|3245.08|937
1649384700000|2022-04-08 02:25:00|3261.51|3253.81|3259.7|3252|3263.26|3255.56|3259.7|3252|876
1649385000000|2022-04-08 02:30:00|3259.77|3252.07|3258.15|3250.45|3261.26|3253.56|3257.18|3249.48|838
1649385300000|2022-04-08 02:35:00|3258.12|3250.42|3266.85|3259.15|3266.88|3259.18|3257.27|3249.57|932
1649385600000|2022-04-08 02:40:00|3266.83|3259.13|3272.21|3264.51|3277.2|3269.5|3264.81|3257.11|914
1649385900000|2022-04-08 02:45:00|3272.22|3264.52|3278.1|3270.4|3279.7|3272|3271.67|3263.97|984
1649386200000|2022-04-08 02:50:00|3277.92|3270.22|3273.54|3265.84|3279.39|3271.69|3273.18|3265.48|935
1649386500000|2022-04-08 02:55:00|3273.4|3265.7|3266.26|3258.56|3273.51|3265.81|3263.77|3256.07|958
1649386800000|2022-04-08 03:00:00|3266.34|3258.64|3270.88|3263.18|3271.8|3264.1|3264.36|3256.66|829
1649387100000|2022-04-08 03:05:00|3270.79|3263.09|3269.68|3261.98|3271.33|3263.63|3269.21|3261.51|937
1649387400000|2022-04-08 03:10:00|3269.87|3262.17|3271.34|3263.64|3273.02|3265.32|3268.88|3261.18|874
1649387700000|2022-04-08 03:15:00|3271.39|3263.69|3266.01|3258.31|3272.25|3264.55|3265.42|3257.72|965
1649388000000|2022-04-08 03:20:00|3266.03|3258.33|3267.16|3259.46|3267.93|3260.23|3263.75|3256.05|853
1649388300000|2022-04-08 03:25:00|3267.19|3259.49|3268.77|3261.07|3270.01|3262.31|3266.3|3258.6|871
1649388600000|2022-04-08 03:30:00|3268.78|3261.08|3264.56|3256.86|3268.95|3261.25|3264.1|3256.4|896
1649388900000|2022-04-08 03:35:00|3264.53|3256.83|3264.66|3256.96|3265.13|3257.43|3263.6|3255.9|649
1649389200000|2022-04-08 03:40:00|3264.62|3256.92|3260.78|3253.08|3264.62|3256.92|3258.99|3251.29|711
1649389500000|2022-04-08 03:45:00|3260.67|3252.97|3261.08|3253.38|3262.34|3254.64|3258.45|3250.75|801
1649389800000|2022-04-08 03:50:00|3261.11|3253.41|3264.69|3256.99|3265.33|3257.63|3261.08|3253.38|669
1649390100000|2022-04-08 03:55:00|3263.95|3256.25|3272.01|3264.31|3273.43|3265.73|3263.95|3256.25|801
1649390400000|2022-04-08 04:00:00|3272.03|3264.33|3278.1|3270.4|3278.38|3270.68|3268.67|3260.97|964
1649390700000|2022-04-08 04:05:00|3278.05|3270.35|3274.66|3266.96|3278.45|3270.75|3274.25|3266.55|860
1649391000000|2022-04-08 04:10:00|3274.72|3267.02|3271.89|3264.19|3274.92|3267.22|3270.55|3262.85|895
1649391300000|2022-04-08 04:15:00|3271.92|3264.22|3264.94|3257.24|3272.5|3264.8|3264.86|3257.16|815
1649391600000|2022-04-08 04:20:00|3264.99|3257.29|3261.42|3253.72|3265.26|3257.56|3261.29|3253.59|803
1649391900000|2022-04-08 04:25:00|3261.41|3253.71|3261.46|3253.76|3264.81|3257.11|3260.7|3253|864
1649392200000|2022-04-08 04:30:00|3261.35|3253.65|3262.49|3254.79|3264.99|3257.29|3260.21|3252.51|780
1649392500000|2022-04-08 04:35:00|3262.77|3255.07|3260.07|3252.37|3264.15|3256.45|3260.07|3252.37|900
1649392800000|2022-04-08 04:40:00|3260.09|3252.39|3257.07|3249.37|3260.09|3252.39|3257.07|3249.37|570
1649393100000|2022-04-08 04:45:00|3257.08|3249.38|3259.83|3252.13|3260.14|3252.44|3257|3249.3|680
1649393400000|2022-04-08 04:50:00|3259.64|3251.94|3261.46|3253.76|3262.82|3255.12|3258.39|3250.69|792
1649393700000|2022-04-08 04:55:00|3261.54|3253.84|3262.22|3254.52|3262.94|3255.24|3260.6|3252.9|648
1649394000000|2022-04-08 05:00:00|3262.05|3254.35|3254.84|3247.14|3262.55|3254.85|3253.5|3245.8|776
1649394300000|2022-04-08 05:05:00|3254.85|3247.15|3257.8|3250.1|3257.94|3250.24|3254.19|3246.49|758
1649394600000|2022-04-08 05:10:00|3257.84|3250.14|3268.53|3260.83|3268.87|3261.17|3257.26|3249.56|705
1649394900000|2022-04-08 05:15:00|3268.44|3260.74|3272.26|3264.56|3272.27|3264.57|3266.43|3258.73|821
1649395200000|2022-04-08 05:20:00|3272.25|3264.55|3271.18|3263.48|3273.11|3265.41|3268.1|3260.4|787
1649395500000|2022-04-08 05:25:00|3271.2|3263.5|3270.35|3262.65|3271.52|3263.82|3268.91|3261.21|791
1649395800000|2022-04-08 05:30:00|3270.34|3262.64|3270.51|3262.81|3271.77|3264.07|3268.6|3260.9|821
1649396100000|2022-04-08 05:35:00|3270.48|3262.78|3273.71|3266.01|3274.11|3266.41|3270.33|3262.63|838
1649396400000|2022-04-08 05:40:00|3273.61|3265.91|3277.1|3269.4|3278.31|3270.61|3273.6|3265.9|783
1649396700000|2022-04-08 05:45:00|3276.8|3269.1|3275.44|3267.74|3278.19|3270.49|3272.86|3265.16|849
1649397000000|2022-04-08 05:50:00|3275.52|3267.82|3272.66|3264.96|3278.32|3270.62|3272.25|3264.55|836
1649397300000|2022-04-08 05:55:00|3272.65|3264.95|3274.39|3266.69|3276.48|3268.78|3272.04|3264.34|867
1649397600000|2022-04-08 06:00:00|3274.44|3266.74|3272.71|3265.01|3276.45|3268.75|3271.17|3263.47|811
1649397900000|2022-04-08 06:05:00|3272.7|3265|3271.12|3263.42|3273.86|3266.16|3267.61|3259.91|791
1649398200000|2022-04-08 06:10:00|3271.13|3263.43|3269.27|3261.57|3275.58|3267.88|3268.19|3260.49|889
1649398500000|2022-04-08 06:15:00|3269.26|3261.56|3273.21|3265.51|3274.24|3266.54|3268.51|3260.81|712
1649398800000|2022-04-08 06:20:00|3273.35|3265.65|3268.99|3261.29|3274.12|3266.42|3266.86|3259.16|1002
1649399100000|2022-04-08 06:25:00|3268.97|3261.27|3269.14|3261.44|3269.86|3262.16|3262.41|3254.71|992
1649399400000|2022-04-08 06:30:00|3269.19|3261.49|3265.87|3258.17|3271.49|3263.79|3265.2|3257.5|919
1649399700000|2022-04-08 06:35:00|3265.93|3258.23|3262.4|3254.7|3265.96|3258.26|3261.54|3253.84|856
1649400000000|2022-04-08 06:40:00|3262.39|3254.69|3256.72|3249.02|3262.47|3254.77|3254.23|3246.53|944
1649400300000|2022-04-08 06:45:00|3256.75|3249.05|3265.25|3257.55|3268|3260.3|3255.23|3247.53|880
1649400600000|2022-04-08 06:50:00|3265.31|3257.61|3272.58|3264.88|3272.58|3264.88|3265.19|3257.49|821
1649400900000|2022-04-08 06:55:00|3272.63|3264.93|3270.76|3263.06|3274.64|3266.94|3266.68|3258.98|910
1649401200000|2022-04-08 07:00:00|3270.82|3263.12|3271.36|3263.66|3274.45|3266.75|3266.5|3258.8|1015
1649401500000|2022-04-08 07:05:00|3271.26|3263.56|3267.92|3260.22|3273.66|3265.96|3267.79|3260.09|1014
1649401800000|2022-04-08 07:10:00|3267.88|3260.18|3270.55|3262.85|3275.28|3267.58|3267.71|3260.01|963
1649402100000|2022-04-08 07:15:00|3270.48|3262.78|3271.1|3263.4|3271.6|3263.9|3267.49|3259.79|921
1649402400000|2022-04-08 07:20:00|3271.12|3263.42|3265.94|3258.24|3273.95|3266.25|3261.12|3253.42|964
1649402700000|2022-04-08 07:25:00|3266.06|3258.36|3254.78|3247.08|3266.06|3258.36|3254.67|3246.97|1003
1649403000000|2022-04-08 07:30:00|3254.49|3246.79|3255.86|3248.16|3259.48|3251.78|3253.51|3245.81|1014
1649403300000|2022-04-08 07:35:00|3255.98|3248.28|3261.27|3253.57|3261.37|3253.67|3249.44|3241.74|970
1649403600000|2022-04-08 07:40:00|3261.31|3253.61|3256.97|3249.27|3261.59|3253.89|3256.42|3248.72|970
1649403900000|2022-04-08 07:45:00|3256.98|3249.28|3255.79|3248.09|3259.01|3251.31|3254.27|3246.57|946
1649404200000|2022-04-08 07:50:00|3255.78|3248.08|3271.34|3263.64|3271.91|3264.21|3255.71|3248.01|944
1649404500000|2022-04-08 07:55:00|3271.32|3263.62|3289.84|3282.14|3291.06|3283.36|3269.51|3261.81|1078
1649404800000|2022-04-08 08:00:00|3289.8|3282.1|3296.62|3288.92|3298.91|3291.21|3287.59|3279.89|1094
1649405100000|2022-04-08 08:05:00|3296.69|3288.99|3293.46|3285.76|3299.35|3291.65|3292.21|3284.51|1035
1649405400000|2022-04-08 08:10:00|3293.4|3285.7|3298.23|3290.53|3298.28|3290.58|3291.61|3283.91|947
1649405700000|2022-04-08 08:15:00|3298.24|3290.54|3295.54|3287.84|3302.95|3295.25|3295.52|3287.82|862
1649406000000|2022-04-08 08:20:00|3295.53|3287.83|3300.88|3293.18|3303.9|3296.2|3295.41|3287.71|873
1649406300000|2022-04-08 08:25:00|3300.76|3293.06|3297.06|3289.36|3303.62|3295.92|3296.87|3289.17|934
1649406600000|2022-04-08 08:30:00|3297.04|3289.34|3293.09|3285.39|3298.41|3290.71|3291.33|3283.63|1004
1649406900000|2022-04-08 08:35:00|3293.2|3285.5|3292.07|3284.37|3296.2|3288.5|3290.83|3283.13|936
1649407200000|2022-04-08 08:40:00|3292.1|3284.4|3298.86|3291.16|3299.62|3291.92|3291.11|3283.41|778
1649407500000|2022-04-08 08:45:00|3299.05|3291.35|3310.95|3303.25|3317.31|3309.61|3297.66|3289.96|949
1649407800000|2022-04-08 08:50:00|3310.5|3302.8|3306.78|3299.08|3312.83|3305.13|3305.17|3297.47|1054
1649408100000|2022-04-08 08:55:00|3306.64|3298.94|3296.99|3289.29|3306.64|3298.94|3296.84|3289.14|807
1649408400000|2022-04-08 09:00:00|3296.74|3289.04|3299.45|3291.75|3299.45|3291.75|3290.36|3282.66|983
1649408700000|2022-04-08 09:05:00|3299.37|3291.67|3297.49|3289.79|3300.81|3293.11|3294.24|3286.54|878
1649409000000|2022-04-08 09:10:00|3297.46|3289.76|3300.6|3292.9|3301.4|3293.7|3297.39|3289.69|805
1649409300000|2022-04-08 09:15:00|3300.7|3293|3304.23|3296.53|3304.54|3296.84|3300.7|3293|665
1649409600000|2022-04-08 09:20:00|3304.34|3296.64|3301.06|3293.36|3305.37|3297.67|3299.65|3291.95|846
1649409900000|2022-04-08 09:25:00|3300.69|3292.99|3303.37|3295.67|3303.49|3295.79|3299.17|3291.47|806
1649410200000|2022-04-08 09:30:00|3303.23|3295.53|3293.92|3286.22|3304.84|3297.14|3293.45|3285.75|969
1649410500000|2022-04-08 09:35:00|3293.94|3286.24|3293.95|3286.25|3295.52|3287.82|3292.88|3285.18|910
1649410800000|2022-04-08 09:40:00|3294.04|3286.34|3291.65|3283.95|3295.84|3288.14|3291.65|3283.95|767
1649411100000|2022-04-08 09:45:00|3291.62|3283.92|3294.62|3286.92|3295|3287.3|3289.98|3282.28|835
1649411400000|2022-04-08 09:50:00|3294.61|3286.91|3284.6|3276.9|3294.61|3286.91|3283.71|3276.01|953
1649411700000|2022-04-08 09:55:00|3284.58|3276.88|3293.55|3285.85|3294.44|3286.74|3284.3|3276.6|954
1649412000000|2022-04-08 10:00:00|3293.56|3285.86|3284.98|3277.28|3297|3289.3|3284.49|3276.79|959
1649412300000|2022-04-08 10:05:00|3284.88|3277.18|3283.54|3275.84|3286.15|3278.45|3281.98|3274.28|871
1649412600000|2022-04-08 10:10:00|3283.77|3276.07|3279.7|3272|3284.11|3276.41|3278.72|3271.02|873
1649412900000|2022-04-08 10:15:00|3280.16|3272.46|3279.08|3271.38|3281.88|3274.18|3278.38|3270.68|775
1649413200000|2022-04-08 10:20:00|3278.83|3271.13|3280.97|3273.27|3281.97|3274.27|3277.67|3269.97|830
1649413500000|2022-04-08 10:25:00|3281.02|3273.32|3278.73|3271.03|3282.64|3274.94|3277.06|3269.36|881
1649413800000|2022-04-08 10:30:00|3278.83|3271.13|3285.24|3277.54|3285.24|3277.54|3278.49|3270.79|838
1649414100000|2022-04-08 10:35:00|3285.33|3277.63|3287.01|3279.31|3287.72|3280.02|3284.64|3276.94|789
1649414400000|2022-04-08 10:40:00|3286.83|3279.13|3286.31|3278.61|3291.4|3283.7|3284.69|3276.99|896
1649414700000|2022-04-08 10:45:00|3286.23|3278.53|3289.29|3281.59|3290|3282.3|3285.88|3278.18|876
1649415000000|2022-04-08 10:50:00|3289.26|3281.56|3290.81|3283.11|3291.84|3284.14|3285.26|3277.56|898
1649415300000|2022-04-08 10:55:00|3290.83|3283.13|3290.35|3282.65|3291.51|3283.81|3289.05|3281.35|836
1649415600000|2022-04-08 11:00:00|3290.41|3282.71|3277.08|3269.38|3290.45|3282.75|3275.78|3268.08|930
1649415900000|2022-04-08 11:05:00|3277.23|3269.53|3275.79|3268.09|3283.98|3276.28|3270.08|3262.38|1008
1649416200000|2022-04-08 11:10:00|3275.68|3267.98|3281.98|3274.28|3282.11|3274.41|3275.68|3267.98|840
1649416500000|2022-04-08 11:15:00|3281.69|3273.99|3273.94|3266.24|3283.48|3275.78|3272.37|3264.67|994
1649416800000|2022-04-08 11:20:00|3273.72|3266.02|3270.61|3262.91|3273.96|3266.26|3269.33|3261.63|954
1649417100000|2022-04-08 11:25:00|3270.54|3262.84|3268.72|3261.02|3272.06|3264.36|3268.37|3260.67|915
1649417400000|2022-04-08 11:30:00|3268.84|3261.14|3265.94|3258.24|3270.89|3263.19|3265.52|3257.82|922
1649417700000|2022-04-08 11:35:00|3266|3258.3|3269.43|3261.73|3270.1|3262.4|3263.72|3256.02|978
1649418000000|2022-04-08 11:40:00|3269.88|3262.18|3275.73|3268.03|3277.54|3269.84|3269.57|3261.87|968
1649418300000|2022-04-08 11:45:00|3275.93|3268.23|3273.72|3266.02|3277.74|3270.04|3272.82|3265.12|982
1649418600000|2022-04-08 11:50:00|3273.73|3266.03|3270.39|3262.69|3275.11|3267.41|3269.4|3261.7|924
1649418900000|2022-04-08 11:55:00|3270.34|3262.64|3261.83|3254.13|3270.82|3263.12|3258.7|3251|931
1649419200000|2022-04-08 12:00:00|3261.88|3254.18|3264.05|3256.35|3267.45|3259.75|3260.17|3252.47|987
1649419500000|2022-04-08 12:05:00|3264.17|3256.47|3274.31|3266.61|3274.55|3266.85|3263.89|3256.19|856
1649419800000|2022-04-08 12:10:00|3274.41|3266.71|3269.06|3261.36|3274.61|3266.91|3268.39|3260.69|874
1649420100000|2022-04-08 12:15:00|3269.1|3261.4|3262.8|3255.1|3270.8|3263.1|3258.48|3250.78|977
1649420400000|2022-04-08 12:20:00|3262.78|3255.08|3266.94|3259.24|3267.35|3259.65|3262.01|3254.31|897
1649420700000|2022-04-08 12:25:00|3267.28|3259.58|3269.8|3262.1|3270.76|3263.06|3266.93|3259.23|822
1649421000000|2022-04-08 12:30:00|3269.79|3262.09|3262.87|3255.17|3269.79|3262.09|3260.93|3253.23|882
1649421300000|2022-04-08 12:35:00|3262.9|3255.2|3263.29|3255.59|3266.84|3259.14|3260.44|3252.74|933
1649421600000|2022-04-08 12:40:00|3263.28|3255.58|3257.47|3249.77|3264.11|3256.41|3255.76|3248.06|1018
1649421900000|2022-04-08 12:45:00|3257.32|3249.62|3257.26|3249.56|3259.47|3251.77|3251.61|3243.91|1051
1649422200000|2022-04-08 12:50:00|3257.25|3249.55|3240.77|3233.07|3261.73|3254.03|3231.86|3224.16|1074
1649422500000|2022-04-08 12:55:00|3240.63|3232.93|3241.06|3233.36|3248.27|3240.57|3240.06|3232.36|1037
1649422800000|2022-04-08 13:00:00|3241.04|3233.34|3234.9|3227.2|3244.63|3236.93|3234.37|3226.67|1093
1649423100000|2022-04-08 13:05:00|3234.85|3227.15|3230.78|3223.08|3238.71|3231.01|3230.48|3222.78|1071
1649423400000|2022-04-08 13:10:00|3231.17|3223.47|3232.09|3224.39|3240.92|3233.22|3225.98|3218.28|1071
1649423700000|2022-04-08 13:15:00|3232.18|3224.48|3228.77|3221.07|3240.08|3232.38|3225.73|3218.03|1047
1649424000000|2022-04-08 13:20:00|3228.72|3221.02|3229.18|3221.48|3234.35|3226.65|3228.13|3220.43|1037
1649424300000|2022-04-08 13:25:00|3229.1|3221.4|3223.45|3215.75|3230.11|3222.41|3221.13|3213.43|1050
1649424600000|2022-04-08 13:30:00|3223.5|3215.8|3223.37|3215.67|3235.03|3227.33|3220.45|3212.75|1111
1649424900000|2022-04-08 13:35:00|3223.28|3215.58|3230.58|3222.88|3235.47|3227.77|3220.83|3213.13|1084
1649425200000|2022-04-08 13:40:00|3230.53|3222.83|3225.04|3217.34|3230.89|3223.19|3215.98|3208.28|1127
1649425500000|2022-04-08 13:45:00|3225.05|3217.35|3236.11|3228.41|3237.51|3229.81|3223.85|3216.15|1037
1649425800000|2022-04-08 13:50:00|3236.13|3228.43|3232.2|3224.5|3238.61|3230.91|3229.98|3222.28|987
1649426100000|2022-04-08 13:55:00|3232.21|3224.51|3231.56|3223.86|3234.25|3226.55|3228.47|3220.77|1058
1649426400000|2022-04-08 14:00:00|3231.71|3224.01|3249.73|3242.03|3250|3242.3|3229.4|3221.7|1064
1649426700000|2022-04-08 14:05:00|3249.88|3242.18|3261.76|3254.06|3265|3257.3|3249.06|3241.36|1095
1649427000000|2022-04-08 14:10:00|3261.74|3254.04|3255.55|3247.85|3262.09|3254.39|3251.81|3244.11|1007
1649427300000|2022-04-08 14:15:00|3255.57|3247.87|3264.23|3256.53|3264.58|3256.88|3250.58|3242.88|1070
1649427600000|2022-04-08 14:20:00|3264.18|3256.48|3273.94|3266.24|3275.8|3268.1|3263.85|3256.15|1084
1649427900000|2022-04-08 14:25:00|3274.09|3266.39|3288.06|3280.36|3293.12|3285.42|3273.92|3266.22|1127
1649428200000|2022-04-08 14:30:00|3288.07|3280.37|3290.11|3282.41|3296.6|3288.9|3284.93|3277.23|1054
1649428500000|2022-04-08 14:35:00|3289.98|3282.28|3282.44|3274.74|3290.1|3282.4|3279.54|3271.84|1090
1649428800000|2022-04-08 14:40:00|3282.41|3274.71|3272.37|3264.67|3282.98|3275.28|3272.32|3264.62|1040
1649429100000|2022-04-08 14:45:00|3272.31|3264.61|3267.05|3259.35|3281.51|3273.81|3266.62|3258.92|1059
1649429400000|2022-04-08 14:50:00|3267.63|3259.93|3294.08|3286.38|3301.88|3294.18|3266.45|3258.75|1123
1649429700000|2022-04-08 14:55:00|3294.07|3286.37|3296.51|3288.81|3307.66|3299.96|3291.35|3283.65|1096
1649430000000|2022-04-08 15:00:00|3296.09|3288.39|3300.03|3292.33|3310.82|3303.12|3294.19|3286.49|1083
1649430300000|2022-04-08 15:05:00|3299.92|3292.22|3296.52|3288.82|3305.42|3297.72|3294.72|3287.02|1062
1649430600000|2022-04-08 15:10:00|3296.55|3288.85|3295.8|3288.1|3298.23|3290.53|3294.24|3286.54|1071
1649430900000|2022-04-08 15:15:00|3295.57|3287.87|3291.83|3284.13|3297.91|3290.21|3291.53|3283.83|1045
1649431200000|2022-04-08 15:20:00|3291.86|3284.16|3287.66|3279.96|3291.86|3284.16|3285.9|3278.2|1021
1649431500000|2022-04-08 15:25:00|3287.69|3279.99|3288.54|3280.84|3290.33|3282.63|3285.56|3277.86|1006
1649431800000|2022-04-08 15:30:00|3288.56|3280.86|3296.4|3288.7|3297.12|3289.42|3287.89|3280.19|1045
1649432100000|2022-04-08 15:35:00|3296.41|3288.71|3279.71|3272.01|3297.33|3289.63|3278.42|3270.72|1025
1649432400000|2022-04-08 15:40:00|3279.79|3272.09|3280.3|3272.6|3284.88|3277.18|3279.33|3271.63|986
1649432700000|2022-04-08 15:45:00|3280.37|3272.67|3285.15|3277.45|3290.34|3282.64|3279.03|3271.33|1037
1649433000000|2022-04-08 15:50:00|3285.02|3277.32|3281.89|3274.19|3289.93|3282.23|3281.67|3273.97|1027
1649433300000|2022-04-08 15:55:00|3281.79|3274.09|3285.99|3278.29|3287.93|3280.23|3278.22|3270.52|1004
1649433600000|2022-04-08 16:00:00|3286.02|3278.32|3287.5|3279.8|3288.44|3280.74|3281.17|3273.47|978
1649433900000|2022-04-08 16:05:00|3287.51|3279.81|3288.45|3280.75|3296.34|3288.64|3287.33|3279.63|992
1649434200000|2022-04-08 16:10:00|3288.26|3280.56|3280.69|3272.99|3294.49|3286.79|3279.5|3271.8|1001
1649434500000|2022-04-08 16:15:00|3280.67|3272.97|3286.15|3278.45|3287.49|3279.79|3278.33|3270.63|991
1649434800000|2022-04-08 16:20:00|3286.18|3278.48|3287.51|3279.81|3290.15|3282.45|3285.93|3278.23|996
1649435100000|2022-04-08 16:25:00|3287.48|3279.78|3288.56|3280.86|3291.65|3283.95|3287.48|3279.78|875
1649435400000|2022-04-08 16:30:00|3288.63|3280.93|3280.99|3273.29|3288.96|3281.26|3279.76|3272.06|1003
1649435700000|2022-04-08 16:35:00|3281.06|3273.36|3280.07|3272.37|3281.8|3274.1|3278.57|3270.87|1023
1649436000000|2022-04-08 16:40:00|3280.09|3272.39|3281.39|3273.69|3284.32|3276.62|3279.02|3271.32|963
1649436300000|2022-04-08 16:45:00|3281.37|3273.67|3268.68|3260.98|3283.06|3275.36|3268.68|3260.98|981
1649436600000|2022-04-08 16:50:00|3268.71|3261.01|3272.36|3264.66|3273.31|3265.61|3264.06|3256.36|999
1649436900000|2022-04-08 16:55:00|3272.38|3264.68|3271.1|3263.4|3275.3|3267.6|3270.89|3263.19|947
1649437200000|2022-04-08 17:00:00|3271.09|3263.39|3268.94|3261.24|3273.96|3266.26|3263.63|3255.93|983
1649437500000|2022-04-08 17:05:00|3269|3261.3|3261.32|3253.62|3269.67|3261.97|3261.06|3253.36|988
1649437800000|2022-04-08 17:10:00|3261.34|3253.64|3255.44|3247.74|3264.16|3256.46|3252.27|3244.57|1052
1649438100000|2022-04-08 17:15:00|3255.64|3247.94|3240.77|3233.07|3260.21|3252.51|3238.97|3231.27|1091
1649438400000|2022-04-08 17:20:00|3241.18|3233.48|3244.21|3236.51|3252.69|3244.99|3240.95|3233.25|1068
1649438700000|2022-04-08 17:25:00|3244.44|3236.74|3238.93|3231.23|3246.47|3238.77|3238.93|3231.23|1030
1649439000000|2022-04-08 17:30:00|3238.94|3231.24|3241.28|3233.58|3249.26|3241.56|3235.24|3227.54|1009
1649439300000|2022-04-08 17:35:00|3240.03|3232.33|3248.71|3241.01|3251.75|3244.05|3233.4|3225.7|1056
1649439600000|2022-04-08 17:40:00|3248.81|3241.11|3244.06|3236.36|3250.88|3243.18|3243.54|3235.84|1048
1649439900000|2022-04-08 17:45:00|3244.24|3236.54|3246.61|3238.91|3249.34|3241.64|3242.84|3235.14|1045
1649440200000|2022-04-08 17:50:00|3246.6|3238.9|3247.56|3239.86|3248.94|3241.24|3243.62|3235.92|942
1649440500000|2022-04-08 17:55:00|3247.44|3239.74|3249.81|3242.11|3251.05|3243.35|3245.82|3238.12|996
1649440800000|2022-04-08 18:00:00|3249.77|3242.07|3248.63|3240.93|3252.57|3244.87|3244.54|3236.84|996
1649441100000|2022-04-08 18:05:00|3248.1|3240.4|3240.7|3233|3249.6|3241.9|3234.09|3226.39|1073
1649441400000|2022-04-08 18:10:00|3240.67|3232.97|3228.02|3220.32|3241.48|3233.78|3219.9|3212.2|1135
1649441700000|2022-04-08 18:15:00|3228.07|3220.37|3228.83|3221.13|3237.41|3229.71|3223.73|3216.03|1141
1649442000000|2022-04-08 18:20:00|3228.89|3221.19|3240|3232.3|3243.74|3236.04|3228.89|3221.19|1084
1649442300000|2022-04-08 18:25:00|3240.03|3232.33|3239.6|3231.9|3241.21|3233.51|3234.9|3227.2|1056
1649442600000|2022-04-08 18:30:00|3239.63|3231.93|3243.36|3235.66|3246.75|3239.05|3238.51|3230.81|1027
1649442900000|2022-04-08 18:35:00|3243.15|3235.45|3239.33|3231.63|3244.93|3237.23|3238.1|3230.4|1059
1649443200000|2022-04-08 18:40:00|3239.58|3231.88|3255.67|3247.97|3257.41|3249.71|3238.93|3231.23|1044
1649443500000|2022-04-08 18:45:00|3255.62|3247.92|3255.65|3247.95|3260.36|3252.66|3252.8|3245.1|973
1649443800000|2022-04-08 18:50:00|3255.62|3247.92|3268.75|3261.05|3284.08|3276.38|3255.2|3247.5|1086
1649444100000|2022-04-08 18:55:00|3268.42|3260.72|3262.18|3254.48|3269.01|3261.31|3255.98|3248.28|1069
1649444400000|2022-04-08 19:00:00|3262.12|3254.42|3276.21|3268.51|3276.96|3269.26|3258.42|3250.72|1041
1649444700000|2022-04-08 19:05:00|3276.19|3268.49|3270.03|3262.33|3276.33|3268.63|3267.39|3259.69|1036
1649445000000|2022-04-08 19:10:00|3270.18|3262.48|3272.14|3264.44|3277.22|3269.52|3269.66|3261.96|1025
1649445300000|2022-04-08 19:15:00|3272.07|3264.37|3270.9|3263.2|3277.1|3269.4|3270.88|3263.18|981
1649445600000|2022-04-08 19:20:00|3270.7|3263|3263.84|3256.14|3272.21|3264.51|3263.8|3256.1|983
1649445900000|2022-04-08 19:25:00|3263.82|3256.12|3265.59|3257.89|3266.44|3258.74|3261.12|3253.42|1020
1649446200000|2022-04-08 19:30:00|3265.64|3257.94|3257.4|3249.7|3269.23|3261.53|3256.54|3248.84|1006
1649446500000|2022-04-08 19:35:00|3257.23|3249.53|3253.08|3245.38|3259.01|3251.31|3252.66|3244.96|1015
1649446800000|2022-04-08 19:40:00|3253.02|3245.32|3250.66|3242.96|3253.54|3245.84|3243.77|3236.07|1006
1649447100000|2022-04-08 19:45:00|3250.47|3242.77|3239.65|3231.95|3253.46|3245.76|3239.25|3231.55|1062
1649447400000|2022-04-08 19:50:00|3239.6|3231.9|3238.27|3230.57|3241.86|3234.16|3237.81|3230.11|1032
1649447700000|2022-04-08 19:55:00|3238.36|3230.66|3241.64|3233.94|3242.2|3234.5|3235.74|3228.04|988
1649448000000|2022-04-08 20:00:00|3241.81|3234.11|3251.1|3243.4|3253.89|3246.19|3238.77|3231.07|1020
1649448300000|2022-04-08 20:05:00|3250.97|3243.27|3252.82|3245.12|3254.81|3247.11|3250.64|3242.94|823
1649448600000|2022-04-08 20:10:00|3252.58|3244.88|3252.22|3244.52|3254.95|3247.25|3250.83|3243.13|892
1649448900000|2022-04-08 20:15:00|3252.17|3244.47|3244.98|3237.28|3252.72|3245.02|3244.89|3237.19|917
1649449200000|2022-04-08 20:20:00|3244.97|3237.27|3238.16|3230.46|3245.42|3237.72|3236.21|3228.51|986
1649449500000|2022-04-08 20:25:00|3237.99|3230.29|3239.8|3232.1|3241.3|3233.6|3234.69|3226.99|984
1649449800000|2022-04-08 20:30:00|3239.64|3231.94|3250.06|3242.36|3251.86|3244.16|3236.69|3228.99|970
1649450100000|2022-04-08 20:35:00|3250.05|3242.35|3248.74|3241.04|3250.06|3242.36|3246.72|3239.02|913
1649450400000|2022-04-08 20:40:00|3248.73|3241.03|3244.94|3237.24|3252.94|3245.24|3244.69|3236.99|834
1649450700000|2022-04-08 20:45:00|3245.01|3237.31|3250.36|3242.66|3251.06|3243.36|3243.94|3236.24|934
1649451000000|2022-04-08 20:50:00|3250.4|3242.7|3252.98|3245.28|3253.05|3245.35|3249.68|3241.98|819
1649451300000|2022-04-08 20:55:00|3252.97|3245.27|3248.74|3241.04|3254.54|3246.84|3248.71|3241.01|681
1649487600000|2022-04-09 07:00:00|3253.55|3245.85|3210.15|3202.45|3253.55|3245.85|3206.73|3199.03|496
1649487900000|2022-04-09 07:05:00|3210.14|3202.44|3209.48|3201.78|3210.92|3203.22|3208.68|3200.98|499
1649488200000|2022-04-09 07:10:00|3209.57|3201.87|3201.51|3193.81|3209.91|3202.21|3201.51|3193.81|604
1649488500000|2022-04-09 07:15:00|3201.5|3193.8|3207.51|3199.81|3207.71|3200.01|3201.47|3193.77|594
1649488800000|2022-04-09 07:20:00|3207.5|3199.8|3205.94|3198.24|3210.14|3202.44|3205.72|3198.02|695
1649489100000|2022-04-09 07:25:00|3205.85|3198.15|3203.34|3195.64|3205.85|3198.15|3202.98|3195.28|692
1649489400000|2022-04-09 07:30:00|3203.31|3195.61|3200.34|3192.64|3206.63|3198.93|3200.08|3192.38|747
1649489700000|2022-04-09 07:35:00|3200.33|3192.63|3208.78|3201.08|3208.79|3201.09|3200.33|3192.63|703
1649490000000|2022-04-09 07:40:00|3208.77|3201.07|3206.02|3198.32|3210.77|3203.07|3205.94|3198.24|687
1649490300000|2022-04-09 07:45:00|3205.95|3198.25|3215.23|3207.53|3215.66|3207.96|3205.95|3198.25|729
1649490600000|2022-04-09 07:50:00|3215.24|3207.54|3216.1|3208.4|3217.06|3209.36|3213.34|3205.64|640
1649490900000|2022-04-09 07:55:00|3216.06|3208.36|3213.72|3206.02|3216.15|3208.45|3211.05|3203.35|622
1649491200000|2022-04-09 08:00:00|3213.71|3206.01|3209.88|3202.18|3217.48|3209.78|3209.88|3202.18|605
1649491500000|2022-04-09 08:05:00|3209.86|3202.16|3208.8|3201.1|3210.24|3202.54|3206.52|3198.82|756
1649491800000|2022-04-09 08:10:00|3208.81|3201.11|3209.06|3201.36|3209.45|3201.75|3207.95|3200.25|597
1649492100000|2022-04-09 08:15:00|3209.03|3201.33|3212.27|3204.57|3212.62|3204.92|3208.94|3201.24|569
1649492400000|2022-04-09 08:20:00|3212.28|3204.58|3209.04|3201.34|3212.29|3204.59|3208.7|3201|564
1649492700000|2022-04-09 08:25:00|3209.05|3201.35|3206.34|3198.64|3209.91|3202.21|3204.48|3196.78|633
1649493000000|2022-04-09 08:30:00|3206.33|3198.63|3210.11|3202.41|3210.18|3202.48|3205.92|3198.22|572
1649493300000|2022-04-09 08:35:00|3210.16|3202.46|3215.57|3207.87|3215.72|3208.02|3210.01|3202.31|721
1649493600000|2022-04-09 08:40:00|3215.63|3207.93|3216.24|3208.54|3220.43|3212.73|3215.23|3207.53|657
1649493900000|2022-04-09 08:45:00|3216.25|3208.55|3209.16|3201.46|3216.78|3209.08|3208.18|3200.48|636
1649494200000|2022-04-09 08:50:00|3209.09|3201.39|3215.5|3207.8|3215.55|3207.85|3208.66|3200.96|526
1649494500000|2022-04-09 08:55:00|3215.55|3207.85|3213.16|3205.46|3215.55|3207.85|3211.2|3203.5|531
1649494800000|2022-04-09 09:00:00|3213.15|3205.45|3213.06|3205.36|3215.45|3207.75|3212.13|3204.43|642
1649495100000|2022-04-09 09:05:00|3213.07|3205.37|3215.39|3207.69|3215.64|3207.94|3212.84|3205.14|586
1649495400000|2022-04-09 09:10:00|3215.4|3207.7|3216.56|3208.86|3217.03|3209.33|3214.39|3206.69|666
1649495700000|2022-04-09 09:15:00|3216.58|3208.88|3213.45|3205.75|3216.89|3209.19|3213.09|3205.39|584
1649496000000|2022-04-09 09:20:00|3213.41|3205.71|3212.72|3205.02|3214.7|3207|3212.71|3205.01|545
1649496300000|2022-04-09 09:25:00|3212.73|3205.03|3211.48|3203.78|3212.83|3205.13|3209.94|3202.24|527
1649496600000|2022-04-09 09:30:00|3211.47|3203.77|3209.01|3201.31|3212.49|3204.79|3208.17|3200.47|712
1649496900000|2022-04-09 09:35:00|3209|3201.3|3209.68|3201.98|3211.77|3204.07|3208.35|3200.65|651
1649497200000|2022-04-09 09:40:00|3209.69|3201.99|3206.24|3198.54|3209.75|3202.05|3204.89|3197.19|534
1649497500000|2022-04-09 09:45:00|3206.23|3198.53|3208.99|3201.29|3210.21|3202.51|3204.69|3196.99|591
1649497800000|2022-04-09 09:50:00|3208.94|3201.24|3213.66|3205.96|3214.61|3206.91|3208.51|3200.81|625
1649498100000|2022-04-09 09:55:00|3213.65|3205.95|3212.13|3204.43|3215.85|3208.15|3212.08|3204.38|570
1649498400000|2022-04-09 10:00:00|3212.09|3204.39|3204.5|3196.8|3213.62|3205.92|3204.5|3196.8|724
1649498700000|2022-04-09 10:05:00|3204.54|3196.84|3208.18|3200.48|3208.2|3200.5|3204.52|3196.82|591
1649499000000|2022-04-09 10:10:00|3208.2|3200.5|3207.54|3199.84|3209.52|3201.82|3205.82|3198.12|655
1649499300000|2022-04-09 10:15:00|3207.55|3199.85|3213.01|3205.31|3213.85|3206.15|3207.55|3199.85|628
1649499600000|2022-04-09 10:20:00|3212.97|3205.27|3209.36|3201.66|3213.14|3205.44|3209.3|3201.6|509
1649499900000|2022-04-09 10:25:00|3209.35|3201.65|3204.81|3197.11|3209.35|3201.65|3204.67|3196.97|682
1649500200000|2022-04-09 10:30:00|3204.76|3197.06|3213.19|3205.49|3213.2|3205.5|3198.79|3191.09|806
1649500500000|2022-04-09 10:35:00|3213.23|3205.53|3213.69|3205.99|3214.7|3207|3210.25|3202.55|782
1649500800000|2022-04-09 10:40:00|3213.66|3205.96|3213.76|3206.06|3216.46|3208.76|3212.33|3204.63|754
1649501100000|2022-04-09 10:45:00|3213.75|3206.05|3210.25|3202.55|3213.9|3206.2|3209.04|3201.34|793
1649501400000|2022-04-09 10:50:00|3210.35|3202.65|3210.12|3202.42|3213.3|3205.6|3209.01|3201.31|756
1649501700000|2022-04-09 10:55:00|3210.06|3202.36|3215.49|3207.79|3215.53|3207.83|3209.99|3202.29|599
1649502000000|2022-04-09 11:00:00|3215.47|3207.77|3213.37|3205.67|3216.03|3208.33|3211.27|3203.57|791
1649502300000|2022-04-09 11:05:00|3213.41|3205.71|3212.65|3204.95|3214.82|3207.12|3211.69|3203.99|676
1649502600000|2022-04-09 11:10:00|3212.62|3204.92|3214.5|3206.8|3214.53|3206.83|3210.85|3203.15|650
1649502900000|2022-04-09 11:15:00|3214.48|3206.78|3219.05|3211.35|3219.15|3211.45|3214.07|3206.37|677
1649503200000|2022-04-09 11:20:00|3219.01|3211.31|3216.21|3208.51|3221.09|3213.39|3216.19|3208.49|718
1649503500000|2022-04-09 11:25:00|3216.25|3208.55|3217.84|3210.14|3219.1|3211.4|3213.51|3205.81|754
1649503800000|2022-04-09 11:30:00|3217.76|3210.06|3215.88|3208.18|3218.9|3211.2|3213.48|3205.78|758
1649504100000|2022-04-09 11:35:00|3215.87|3208.17|3214.23|3206.53|3215.87|3208.17|3213.23|3205.53|749
1649504400000|2022-04-09 11:40:00|3214.18|3206.48|3216.47|3208.77|3217.53|3209.83|3214.09|3206.39|750
1649504700000|2022-04-09 11:45:00|3216.46|3208.76|3215.08|3207.38|3217.11|3209.41|3214.68|3206.98|736
1649505000000|2022-04-09 11:50:00|3215.09|3207.39|3213.27|3205.57|3215.49|3207.79|3212.9|3205.2|730
1649505300000|2022-04-09 11:55:00|3213.26|3205.56|3213.98|3206.28|3214.4|3206.7|3213.15|3205.45|743
1649505600000|2022-04-09 12:00:00|3213.99|3206.29|3211.74|3204.04|3215|3207.3|3209.44|3201.74|803
1649505900000|2022-04-09 12:05:00|3211.64|3203.94|3208.86|3201.16|3211.77|3204.07|3208.36|3200.66|733
1649506200000|2022-04-09 12:10:00|3208.88|3201.18|3213.11|3205.41|3215.48|3207.78|3208.61|3200.91|795
1649506500000|2022-04-09 12:15:00|3213.12|3205.42|3209.83|3202.13|3214.84|3207.14|3208.24|3200.54|766
1649506800000|2022-04-09 12:20:00|3209.73|3202.03|3213.41|3205.71|3213.82|3206.12|3209.23|3201.53|752
1649507100000|2022-04-09 12:25:00|3213.42|3205.72|3214.97|3207.27|3215.17|3207.47|3213.27|3205.57|570
1649507400000|2022-04-09 12:30:00|3214.98|3207.28|3227.73|3220.03|3227.89|3220.19|3214.73|3207.03|713
1649507700000|2022-04-09 12:35:00|3227.78|3220.08|3226.72|3219.02|3228.69|3220.99|3221.76|3214.06|743
1649508000000|2022-04-09 12:40:00|3226.76|3219.06|3225.78|3218.08|3226.85|3219.15|3222.5|3214.8|717
1649508300000|2022-04-09 12:45:00|3225.75|3218.05|3223.61|3215.91|3225.75|3218.05|3223.61|3215.91|675
1649508600000|2022-04-09 12:50:00|3223.63|3215.93|3224.12|3216.42|3224.92|3217.22|3223.39|3215.69|588
1649508900000|2022-04-09 12:55:00|3224.16|3216.46|3233.38|3225.68|3235.46|3227.76|3222.86|3215.16|799
1649509200000|2022-04-09 13:00:00|3233.66|3225.96|3231.89|3224.19|3237.83|3230.13|3230.27|3222.57|867
1649509500000|2022-04-09 13:05:00|3231.87|3224.17|3228.95|3221.25|3233.21|3225.51|3228.72|3221.02|787
1649509800000|2022-04-09 13:10:00|3228.9|3221.2|3225.97|3218.27|3230.05|3222.35|3225.83|3218.13|733
1649510100000|2022-04-09 13:15:00|3225.96|3218.26|3228.6|3220.9|3229.27|3221.57|3223.66|3215.96|772
1649510400000|2022-04-09 13:20:00|3228.59|3220.89|3227.94|3220.24|3229.71|3222.01|3226.77|3219.07|790
1649510700000|2022-04-09 13:25:00|3227.89|3220.19|3232.63|3224.93|3232.67|3224.97|3227.88|3220.18|780
1649511000000|2022-04-09 13:30:00|3232.64|3224.94|3230.72|3223.02|3234.74|3227.04|3229.41|3221.71|840
1649511300000|2022-04-09 13:35:00|3230.71|3223.01|3230.86|3223.16|3231.62|3223.92|3228.9|3221.2|727
1649511600000|2022-04-09 13:40:00|3230.85|3223.15|3230.31|3222.61|3230.85|3223.15|3227.45|3219.75|830
1649511900000|2022-04-09 13:45:00|3230.32|3222.62|3234.23|3226.53|3234.55|3226.85|3229.58|3221.88|769
1649512200000|2022-04-09 13:50:00|3234.21|3226.51|3227.43|3219.73|3234.25|3226.55|3227.33|3219.63|747
1649512500000|2022-04-09 13:55:00|3227.41|3219.71|3225.88|3218.18|3227.48|3219.78|3225.59|3217.89|582
1649512800000|2022-04-09 14:00:00|3225.86|3218.16|3229.24|3221.54|3230.41|3222.71|3224.87|3217.17|712
1649513100000|2022-04-09 14:05:00|3229.2|3221.5|3229.56|3221.86|3230.38|3222.68|3228.93|3221.23|734
1649513400000|2022-04-09 14:10:00|3229.64|3221.94|3217.08|3209.38|3229.96|3222.26|3214.19|3206.49|921
1649513700000|2022-04-09 14:15:00|3217.19|3209.49|3223.05|3215.35|3224.3|3216.6|3213.12|3205.42|944
1649514000000|2022-04-09 14:20:00|3223.06|3215.36|3221.92|3214.22|3223.82|3216.12|3215.68|3207.98|878
1649514300000|2022-04-09 14:25:00|3221.91|3214.21|3228.33|3220.63|3230.5|3222.8|3220.27|3212.57|831
1649514600000|2022-04-09 14:30:00|3228.34|3220.64|3223.6|3215.9|3228.48|3220.78|3223.12|3215.42|729
1649514900000|2022-04-09 14:35:00|3223.66|3215.96|3222.94|3215.24|3226.82|3219.12|3222.07|3214.37|884
1649515200000|2022-04-09 14:40:00|3222.98|3215.28|3225.67|3217.97|3225.81|3218.11|3219.43|3211.73|820
1649515500000|2022-04-09 14:45:00|3225.69|3217.99|3223.54|3215.84|3227.18|3219.48|3220.49|3212.79|807
1649515800000|2022-04-09 14:50:00|3223.52|3215.82|3227.3|3219.6|3227.74|3220.04|3223.47|3215.77|611
1649516100000|2022-04-09 14:55:00|3227.34|3219.64|3232.6|3224.9|3232.73|3225.03|3226.64|3218.94|723
1649516400000|2022-04-09 15:00:00|3232.61|3224.91|3233.33|3225.63|3233.51|3225.81|3229.29|3221.59|816
1649516700000|2022-04-09 15:05:00|3233.37|3225.67|3231.21|3223.51|3233.71|3226.01|3229.29|3221.59|736
1649517000000|2022-04-09 15:10:00|3231.2|3223.5|3230.6|3222.9|3232.05|3224.35|3227.6|3219.9|801
1649517300000|2022-04-09 15:15:00|3230.64|3222.94|3227.04|3219.34|3230.92|3223.22|3226.36|3218.66|769
1649517600000|2022-04-09 15:20:00|3227.05|3219.35|3224.39|3216.69|3227.29|3219.59|3224.17|3216.47|779
1649517900000|2022-04-09 15:25:00|3224.35|3216.65|3226.27|3218.57|3226.76|3219.06|3217.81|3210.11|892
1649518200000|2022-04-09 15:30:00|3226.28|3218.58|3221.24|3213.54|3227.46|3219.76|3218.09|3210.39|947
1649518500000|2022-04-09 15:35:00|3221.25|3213.55|3220.81|3213.11|3222.23|3214.53|3217.54|3209.84|977
1649518800000|2022-04-09 15:40:00|3220.77|3213.07|3221.03|3213.33|3224.97|3217.27|3220.58|3212.88|884
1649519100000|2022-04-09 15:45:00|3221.06|3213.36|3217.37|3209.67|3223.45|3215.75|3217|3209.3|868
1649519400000|2022-04-09 15:50:00|3217.39|3209.69|3216.12|3208.42|3220.47|3212.77|3216.08|3208.38|820
1649519700000|2022-04-09 15:55:00|3216.1|3208.4|3212.01|3204.31|3216.12|3208.42|3206.34|3198.64|962
1649520000000|2022-04-09 16:00:00|3212.08|3204.38|3215.59|3207.89|3217.73|3210.03|3207.31|3199.61|958
1649520300000|2022-04-09 16:05:00|3215.57|3207.87|3218.06|3210.36|3218.87|3211.17|3214.04|3206.34|943
1649520600000|2022-04-09 16:10:00|3218.15|3210.45|3217.81|3210.11|3219.92|3212.22|3217.39|3209.69|720
1649520900000|2022-04-09 16:15:00|3217.87|3210.17|3223.86|3216.16|3223.91|3216.21|3217.4|3209.7|826
1649521200000|2022-04-09 16:20:00|3223.93|3216.23|3224.96|3217.26|3225.53|3217.83|3222.97|3215.27|854
1649521500000|2022-04-09 16:25:00|3224.95|3217.25|3226.13|3218.43|3228.15|3220.45|3224.93|3217.23|879
1649521800000|2022-04-09 16:30:00|3226.12|3218.42|3228.9|3221.2|3231.01|3223.31|3226.12|3218.42|687
1649522100000|2022-04-09 16:35:00|3228.96|3221.26|3224.72|3217.02|3229.43|3221.73|3224.31|3216.61|702
1649522400000|2022-04-09 16:40:00|3224.75|3217.05|3227.72|3220.02|3227.73|3220.03|3224.73|3217.03|655
1649522700000|2022-04-09 16:45:00|3227.7|3220|3228.03|3220.33|3228.24|3220.54|3227.36|3219.66|699
1649523000000|2022-04-09 16:50:00|3228.01|3220.31|3227.9|3220.2|3231.01|3223.31|3227.46|3219.76|799
1649523300000|2022-04-09 16:55:00|3228.01|3220.31|3224.8|3217.1|3228.01|3220.31|3222.69|3214.99|700
1649523600000|2022-04-09 17:00:00|3224.79|3217.09|3224.85|3217.15|3225.43|3217.73|3221.46|3213.76|768
1649523900000|2022-04-09 17:05:00|3224.9|3217.2|3226.84|3219.14|3226.98|3219.28|3224.38|3216.68|601
1649524200000|2022-04-09 17:10:00|3226.83|3219.13|3231.23|3223.53|3231.28|3223.58|3226.8|3219.1|645
1649524500000|2022-04-09 17:15:00|3231.26|3223.56|3232.04|3224.34|3232.9|3225.2|3231.26|3223.56|523
1649524800000|2022-04-09 17:20:00|3232.09|3224.39|3234.8|3227.1|3234.81|3227.11|3232.09|3224.39|578
1649525100000|2022-04-09 17:25:00|3234.79|3227.09|3232.66|3224.96|3235.14|3227.44|3232.54|3224.84|609
1649525400000|2022-04-09 17:30:00|3232.69|3224.99|3247.62|3239.92|3252.87|3245.17|3232.69|3224.99|1006
1649525700000|2022-04-09 17:35:00|3247.6|3239.9|3246.4|3238.7|3249.3|3241.6|3243.93|3236.23|793
1649526000000|2022-04-09 17:40:00|3246.38|3238.68|3244.24|3236.54|3247.97|3240.27|3241.13|3233.43|656
1649526300000|2022-04-09 17:45:00|3244.26|3236.56|3244.79|3237.09|3245.48|3237.78|3242.93|3235.23|566
1649526600000|2022-04-09 17:50:00|3244.78|3237.08|3243.61|3235.91|3245.43|3237.73|3241.08|3233.38|645
1649526900000|2022-04-09 17:55:00|3243.57|3235.87|3245.93|3238.23|3246.18|3238.48|3243.57|3235.87|660
1649527200000|2022-04-09 18:00:00|3245.94|3238.24|3246.52|3238.82|3250.08|3242.38|3245.91|3238.21|579
1648940100000|2022-04-02 22:55:00|3467.57|3459.87|3471.26|3463.56|3472.78|3465.08|3466.98|3459.28|1014
1648940400000|2022-04-02 23:00:00|3471.25|3463.55|3463.97|3456.27|3472.2|3464.5|3463.83|3456.13|1059
1648940700000|2022-04-02 23:05:00|3464.06|3456.36|3465.53|3457.83|3467.75|3460.05|3463.95|3456.25|861
1648941000000|2022-04-02 23:10:00|3465.47|3457.77|3471.74|3464.04|3475.27|3467.57|3465.4|3457.7|996
1648941300000|2022-04-02 23:15:00|3471.47|3463.77|3475.2|3467.5|3475.6|3467.9|3470.67|3462.97|927
1648941600000|2022-04-02 23:20:00|3475.29|3467.59|3469.98|3462.28|3476.35|3468.65|3469.65|3461.95|947
1648941900000|2022-04-02 23:25:00|3469.99|3462.29|3467.09|3459.39|3470.03|3462.33|3462.54|3454.84|968
1648942200000|2022-04-02 23:30:00|3467.11|3459.41|3457.17|3449.47|3467.21|3459.51|3456.96|3449.26|1055
1648942500000|2022-04-02 23:35:00|3457.07|3449.37|3460.37|3452.67|3460.76|3453.06|3450.99|3443.29|1061
1648942800000|2022-04-02 23:40:00|3460.46|3452.76|3455.14|3447.44|3460.46|3452.76|3454.91|3447.21|998
1648943100000|2022-04-02 23:45:00|3455.11|3447.41|3445.36|3437.66|3458.22|3450.52|3445.09|3437.39|1049
1648943400000|2022-04-02 23:50:00|3444.88|3437.18|3443.72|3436.02|3449.23|3441.53|3443.26|3435.56|1039
1648943700000|2022-04-02 23:55:00|3443.73|3436.03|3448.39|3440.69|3450.16|3442.46|3439.52|3431.82|1035
1648944000000|2022-04-03 00:00:00|3448.41|3440.71|3460.93|3453.23|3461|3453.3|3447.61|3439.91|1038
1648944300000|2022-04-03 00:05:00|3460.88|3453.18|3460.69|3452.99|3465.04|3457.34|3455.36|3447.66|1019
1648944600000|2022-04-03 00:10:00|3460.39|3452.69|3460.5|3452.8|3461.88|3454.18|3454.98|3447.28|1034
1648944900000|2022-04-03 00:15:00|3460.55|3452.85|3461.62|3453.92|3461.79|3454.09|3457.71|3450.01|956
1648945200000|2022-04-03 00:20:00|3461.6|3453.9|3462.71|3455.01|3468.15|3460.45|3461.6|3453.9|1007
1648945500000|2022-04-03 00:25:00|3462.65|3454.95|3462.28|3454.58|3465.29|3457.59|3461.11|3453.41|918
1648945800000|2022-04-03 00:30:00|3461.99|3454.29|3464.67|3456.97|3467.65|3459.95|3458.52|3450.82|990
1648946100000|2022-04-03 00:35:00|3464.62|3456.92|3466.74|3459.04|3467.79|3460.09|3464.4|3456.7|887
1648946400000|2022-04-03 00:40:00|3466.71|3459.01|3467.81|3460.11|3469.67|3461.97|3466.14|3458.44|889
1648946700000|2022-04-03 00:45:00|3467.82|3460.12|3468.58|3460.88|3470.74|3463.04|3467.32|3459.62|941
1648947000000|2022-04-03 00:50:00|3468.57|3460.87|3468.93|3461.23|3469.44|3461.74|3468.34|3460.64|809
1648947300000|2022-04-03 00:55:00|3468.94|3461.24|3471.44|3463.74|3471.49|3463.79|3463.44|3455.74|888
1648947600000|2022-04-03 01:00:00|3471.46|3463.76|3469.4|3461.7|3471.64|3463.94|3469.02|3461.32|690
1648947900000|2022-04-03 01:05:00|3469.26|3461.56|3462.29|3454.59|3469.26|3461.56|3459.14|3451.44|807
1648948200000|2022-04-03 01:10:00|3462.35|3454.65|3450.28|3442.58|3462.37|3454.67|3447.87|3440.17|917
1648948500000|2022-04-03 01:15:00|3450.29|3442.59|3434.87|3427.17|3451.03|3443.33|3434.87|3427.17|984
1648948800000|2022-04-03 01:20:00|3435.05|3427.35|3431.27|3423.57|3439.41|3431.71|3421.14|3413.44|1087
1648949100000|2022-04-03 01:25:00|3431.26|3423.56|3423.36|3415.66|3431.53|3423.83|3418.85|3411.15|1059
1648949400000|2022-04-03 01:30:00|3423.37|3415.67|3419.42|3411.72|3430.18|3422.48|3417.98|3410.28|1031
1648949700000|2022-04-03 01:35:00|3419.43|3411.73|3424.24|3416.54|3428.8|3421.1|3418.29|3410.59|1016
1648950000000|2022-04-03 01:40:00|3424.25|3416.55|3439.67|3431.97|3439.96|3432.26|3424.25|3416.55|979
1648950300000|2022-04-03 01:45:00|3439.44|3431.74|3437.66|3429.96|3444.61|3436.91|3436.87|3429.17|1060
1648950600000|2022-04-03 01:50:00|3437.64|3429.94|3436.21|3428.51|3441.28|3433.58|3435.37|3427.67|929
1648950900000|2022-04-03 01:55:00|3436.22|3428.52|3444.47|3436.77|3447.1|3439.4|3436.22|3428.52|1055
1648951200000|2022-04-03 02:00:00|3444.46|3436.76|3447.7|3440|3447.92|3440.22|3440.47|3432.77|1025
1648951500000|2022-04-03 02:05:00|3447.75|3440.05|3445.14|3437.44|3448.27|3440.57|3443.71|3436.01|975
1648951800000|2022-04-03 02:10:00|3445.11|3437.41|3444.7|3437|3446.32|3438.62|3443.79|3436.09|994
1648952100000|2022-04-03 02:15:00|3444.66|3436.96|3444.41|3436.71|3445.83|3438.13|3442.8|3435.1|917
1648952400000|2022-04-03 02:20:00|3444.37|3436.67|3450.3|3442.6|3450.39|3442.69|3444.28|3436.58|849
1648952700000|2022-04-03 02:25:00|3450.29|3442.59|3450.71|3443.01|3451.53|3443.83|3447.83|3440.13|820
1648953000000|2022-04-03 02:30:00|3450.8|3443.1|3454.4|3446.7|3454.64|3446.94|3450.61|3442.91|844
1648953300000|2022-04-03 02:35:00|3454.35|3446.65|3453.58|3445.88|3454.4|3446.7|3451.27|3443.57|873
1648953600000|2022-04-03 02:40:00|3453.57|3445.87|3442.99|3435.29|3453.68|3445.98|3442.02|3434.32|964
1648953900000|2022-04-03 02:45:00|3443|3435.3|3435.23|3427.53|3443.17|3435.47|3435.22|3427.52|950
1648954200000|2022-04-03 02:50:00|3435.24|3427.54|3436.73|3429.03|3439.44|3431.74|3434.42|3426.72|930
1648954500000|2022-04-03 02:55:00|3436.72|3429.02|3436.08|3428.38|3438.4|3430.7|3434.01|3426.31|963
1648954800000|2022-04-03 03:00:00|3435.98|3428.28|3447.14|3439.44|3448.18|3440.48|3432.93|3425.23|954
1648955100000|2022-04-03 03:05:00|3447.21|3439.51|3452.24|3444.54|3452.91|3445.21|3443.52|3435.82|905
1648955400000|2022-04-03 03:10:00|3452.23|3444.53|3454.72|3447.02|3455.34|3447.64|3451.11|3443.41|921
1648955700000|2022-04-03 03:15:00|3454.74|3447.04|3457.57|3449.87|3459.05|3451.35|3454.45|3446.75|793
1648956000000|2022-04-03 03:20:00|3457.58|3449.88|3455.52|3447.82|3458.13|3450.43|3451.25|3443.55|771
1648956300000|2022-04-03 03:25:00|3455.59|3447.89|3457|3449.3|3458.01|3450.31|3455.24|3447.54|922
1648956600000|2022-04-03 03:30:00|3456.98|3449.28|3464.82|3457.12|3465.33|3457.63|3456.96|3449.26|786
1648956900000|2022-04-03 03:35:00|3464.8|3457.1|3462.04|3454.34|3466.6|3458.9|3461.4|3453.7|791
1648957200000|2022-04-03 03:40:00|3461.98|3454.28|3456.25|3448.55|3462.25|3454.55|3455.7|3448|923
1648957500000|2022-04-03 03:45:00|3456.21|3448.51|3460.57|3452.87|3461.52|3453.82|3455.91|3448.21|1006
1648957800000|2022-04-03 03:50:00|3460.58|3452.88|3457.59|3449.89|3461.59|3453.89|3456.32|3448.62|951
1648958100000|2022-04-03 03:55:00|3457.57|3449.87|3461.18|3453.48|3461.69|3453.99|3455.88|3448.18|863
1648958400000|2022-04-03 04:00:00|3461.27|3453.57|3466.47|3458.77|3466.68|3458.98|3456.86|3449.16|928
1648958700000|2022-04-03 04:05:00|3466.51|3458.81|3471.55|3463.85|3476.97|3469.27|3466.51|3458.81|966
1648959000000|2022-04-03 04:10:00|3471.53|3463.83|3473.61|3465.91|3474.6|3466.9|3471.13|3463.43|883
1648959300000|2022-04-03 04:15:00|3473.63|3465.93|3470.57|3462.87|3473.71|3466.01|3469.8|3462.1|851
1648959600000|2022-04-03 04:20:00|3470.58|3462.88|3466.6|3458.9|3470.58|3462.88|3466.19|3458.49|811
1648959900000|2022-04-03 04:25:00|3466.52|3458.82|3468.99|3461.29|3469.68|3461.98|3466.37|3458.67|743
1648960200000|2022-04-03 04:30:00|3469.07|3461.37|3469.96|3462.26|3471.19|3463.49|3468.18|3460.48|866
1648960500000|2022-04-03 04:35:00|3469.97|3462.27|3464.11|3456.41|3469.98|3462.28|3463.99|3456.29|899
1648960800000|2022-04-03 04:40:00|3464.14|3456.44|3468.05|3460.35|3468.13|3460.43|3464.14|3456.44|938
1648961100000|2022-04-03 04:45:00|3468.06|3460.36|3466.36|3458.66|3468.33|3460.63|3466.15|3458.45|793
1648961400000|2022-04-03 04:50:00|3466.34|3458.64|3472.6|3464.9|3473.07|3465.37|3466.24|3458.54|912
1648961700000|2022-04-03 04:55:00|3472.54|3464.84|3480.18|3472.48|3480.18|3472.48|3472.37|3464.67|905
1648962000000|2022-04-03 05:00:00|3480.2|3472.5|3479.17|3471.47|3480.95|3473.25|3477.89|3470.19|892
1648962300000|2022-04-03 05:05:00|3479.18|3471.48|3479.71|3472.01|3479.95|3472.25|3476.74|3469.04|900
1648962600000|2022-04-03 05:10:00|3479.75|3472.05|3480.73|3473.03|3483.1|3475.4|3479.22|3471.52|670
1648962900000|2022-04-03 05:15:00|3480.79|3473.09|3477.43|3469.73|3483.23|3475.53|3476.91|3469.21|927
1648963200000|2022-04-03 05:20:00|3477.34|3469.64|3477.51|3469.81|3478.85|3471.15|3476.37|3468.67|737
1648963500000|2022-04-03 05:25:00|3477.46|3469.76|3481.47|3473.77|3482.78|3475.08|3476.86|3469.16|862
1648963800000|2022-04-03 05:30:00|3481.48|3473.78|3483.4|3475.7|3483.57|3475.87|3481.22|3473.52|865
1648964100000|2022-04-03 05:35:00|3483.36|3475.66|3483.78|3476.08|3485.39|3477.69|3482.21|3474.51|921
1648964400000|2022-04-03 05:40:00|3483.81|3476.11|3481.34|3473.64|3483.86|3476.16|3479.94|3472.24|813
1648964700000|2022-04-03 05:45:00|3481.41|3473.71|3477.47|3469.77|3481.47|3473.77|3477.27|3469.57|762
1648965000000|2022-04-03 05:50:00|3477.48|3469.78|3477.71|3470.01|3479.49|3471.79|3477.25|3469.55|880
1648965300000|2022-04-03 05:55:00|3477.69|3469.99|3481.27|3473.57|3481.58|3473.88|3476.44|3468.74|857
1648965600000|2022-04-03 06:00:00|3481.29|3473.59|3478.02|3470.32|3482.05|3474.35|3476|3468.3|886
1648965900000|2022-04-03 06:05:00|3477.93|3470.23|3506.2|3498.5|3506.2|3498.5|3477.85|3470.15|1052
1648966200000|2022-04-03 06:10:00|3506.24|3498.54|3506.34|3498.64|3508.83|3501.13|3494.94|3487.24|937
1648966500000|2022-04-03 06:15:00|3506.29|3498.59|3495.62|3487.92|3506.3|3498.6|3495.46|3487.76|909
1648966800000|2022-04-03 06:20:00|3495.56|3487.86|3499.71|3492.01|3500.98|3493.28|3494.92|3487.22|906
1648967100000|2022-04-03 06:25:00|3499.66|3491.96|3506.06|3498.36|3506.38|3498.68|3499.61|3491.91|822
1648967400000|2022-04-03 06:30:00|3505.94|3498.24|3507.83|3500.13|3509.53|3501.83|3500.27|3492.57|899
1648967700000|2022-04-03 06:35:00|3507.84|3500.14|3504.77|3497.07|3510.78|3503.08|3504.31|3496.61|775
1648968000000|2022-04-03 06:40:00|3504.67|3496.97|3504.41|3496.71|3505.98|3498.28|3502.63|3494.93|671
1648968300000|2022-04-03 06:45:00|3504.44|3496.74|3506.24|3498.54|3506.69|3498.99|3503.38|3495.68|693
1648968600000|2022-04-03 06:50:00|3506.19|3498.49|3504.62|3496.92|3506.39|3498.69|3504.39|3496.69|796
1648968900000|2022-04-03 06:55:00|3504.66|3496.96|3509.94|3502.24|3511.75|3504.05|3504.63|3496.93|667
1648969200000|2022-04-03 07:00:00|3509.56|3501.86|3505.69|3497.99|3511.93|3504.23|3504.56|3496.86|680
1648969500000|2022-04-03 07:05:00|3505.62|3497.92|3499.19|3491.49|3507.48|3499.78|3498.53|3490.83|808
1648969800000|2022-04-03 07:10:00|3499.21|3491.51|3496.76|3489.06|3500.05|3492.35|3494.19|3486.49|959
1648970100000|2022-04-03 07:15:00|3496.77|3489.07|3492.13|3484.43|3497.51|3489.81|3489.61|3481.91|911
1648970400000|2022-04-03 07:20:00|3492.14|3484.44|3488.22|3480.52|3492.9|3485.2|3487.11|3479.41|918
1648970700000|2022-04-03 07:25:00|3488.19|3480.49|3487.81|3480.11|3491.36|3483.66|3487.33|3479.63|874
1648971000000|2022-04-03 07:30:00|3487.8|3480.1|3496.75|3489.05|3498.75|3491.05|3487.42|3479.72|939
1648971300000|2022-04-03 07:35:00|3496.81|3489.11|3495.41|3487.71|3498.7|3491|3495.06|3487.36|984
1648971600000|2022-04-03 07:40:00|3495.39|3487.69|3494.21|3486.51|3496.79|3489.09|3493.11|3485.41|999
1648971900000|2022-04-03 07:45:00|3494.2|3486.5|3496.26|3488.56|3497.39|3489.69|3493.62|3485.92|907
1648972200000|2022-04-03 07:50:00|3496.25|3488.55|3497.71|3490.01|3499.69|3491.99|3496.24|3488.54|845
1648972500000|2022-04-03 07:55:00|3497.72|3490.02|3493.97|3486.27|3498.33|3490.63|3492.2|3484.5|898
1648972800000|2022-04-03 08:00:00|3494.31|3486.61|3500.08|3492.38|3501.45|3493.75|3494.31|3486.61|870
1648973100000|2022-04-03 08:05:00|3500.1|3492.4|3502.64|3494.94|3502.92|3495.22|3497.09|3489.39|839
1648973400000|2022-04-03 08:10:00|3502.65|3494.95|3499.64|3491.94|3502.89|3495.19|3499.61|3491.91|781
1648973700000|2022-04-03 08:15:00|3499.66|3491.96|3495.96|3488.26|3499.66|3491.96|3494.53|3486.83|655
1648974000000|2022-04-03 08:20:00|3495.93|3488.23|3494.13|3486.43|3496.02|3488.32|3492.61|3484.91|726
1648974300000|2022-04-03 08:25:00|3494.2|3486.5|3490.93|3483.23|3495.12|3487.42|3489.6|3481.9|862
1648974600000|2022-04-03 08:30:00|3490.94|3483.24|3494.23|3486.53|3494.5|3486.8|3490.02|3482.32|787
1648974900000|2022-04-03 08:35:00|3494.4|3486.7|3493.94|3486.24|3495.88|3488.18|3493.73|3486.03|816
1648975200000|2022-04-03 08:40:00|3493.88|3486.18|3496.57|3488.87|3497.19|3489.49|3492.52|3484.82|793
1648975500000|2022-04-03 08:45:00|3496.58|3488.88|3482.66|3474.96|3496.91|3489.21|3482.61|3474.91|850
1648975800000|2022-04-03 08:50:00|3482.52|3474.82|3478.91|3471.21|3486.24|3478.54|3478.27|3470.57|908
1648976100000|2022-04-03 08:55:00|3478.88|3471.18|3480.48|3472.78|3482.44|3474.74|3478.43|3470.73|829
1648976400000|2022-04-03 09:00:00|3480.54|3472.84|3478.06|3470.36|3485.97|3478.27|3475.6|3467.9|1014
1648976700000|2022-04-03 09:05:00|3478.11|3470.41|3478.47|3470.77|3480.59|3472.89|3476.54|3468.84|924
1648977000000|2022-04-03 09:10:00|3478.48|3470.78|3478.54|3470.84|3480.9|3473.2|3478.48|3470.78|853
1648977300000|2022-04-03 09:15:00|3478.57|3470.87|3481.74|3474.04|3482.01|3474.31|3478.51|3470.81|763
1648977600000|2022-04-03 09:20:00|3481.78|3474.08|3488.05|3480.35|3488.66|3480.96|3480.98|3473.28|885
1648977900000|2022-04-03 09:25:00|3488|3480.3|3493.37|3485.67|3493.99|3486.29|3487.59|3479.89|833
1648978200000|2022-04-03 09:30:00|3493.29|3485.59|3496.29|3488.59|3497.77|3490.07|3489.65|3481.95|776
1648978500000|2022-04-03 09:35:00|3496.34|3488.64|3500.57|3492.87|3501.36|3493.66|3496.32|3488.62|762
1648978800000|2022-04-03 09:40:00|3500.53|3492.83|3508.88|3501.18|3510.92|3503.22|3497.04|3489.34|928
1648979100000|2022-04-03 09:45:00|3509.09|3501.39|3508.67|3500.97|3513.77|3506.07|3506.77|3499.07|1013
1648979400000|2022-04-03 09:50:00|3508.69|3500.99|3502.42|3494.72|3508.75|3501.05|3501.82|3494.12|859
1648979700000|2022-04-03 09:55:00|3502.5|3494.8|3498.79|3491.09|3502.91|3495.21|3498.4|3490.7|858
1648980000000|2022-04-03 10:00:00|3499.06|3491.36|3498.6|3490.9|3503.06|3495.36|3497.8|3490.1|825
1648980300000|2022-04-03 10:05:00|3498.62|3490.92|3496.2|3488.5|3498.67|3490.97|3495.21|3487.51|790
1648980600000|2022-04-03 10:10:00|3496.29|3488.59|3490.31|3482.61|3496.78|3489.08|3487.97|3480.27|859
1648980900000|2022-04-03 10:15:00|3490.3|3482.6|3487.82|3480.12|3492.88|3485.18|3486.08|3478.38|936
1648981200000|2022-04-03 10:20:00|3487.8|3480.1|3484.89|3477.19|3487.88|3480.18|3483.76|3476.06|848
1648981500000|2022-04-03 10:25:00|3484.84|3477.14|3488.17|3480.47|3488.96|3481.26|3484.34|3476.64|875
1648981800000|2022-04-03 10:30:00|3488.13|3480.43|3494.74|3487.04|3496.15|3488.45|3487.83|3480.13|939
1648982100000|2022-04-03 10:35:00|3494.67|3486.97|3487.28|3479.58|3494.74|3487.04|3486.83|3479.13|1015
1648982400000|2022-04-03 10:40:00|3487.27|3479.57|3484.17|3476.47|3487.49|3479.79|3482.49|3474.79|992
1648982700000|2022-04-03 10:45:00|3484.2|3476.5|3485.96|3478.26|3486.92|3479.22|3483.08|3475.38|658
1648983000000|2022-04-03 10:50:00|3485.97|3478.27|3489.13|3481.43|3492.33|3484.63|3485.81|3478.11|839
1648983300000|2022-04-03 10:55:00|3489.19|3481.49|3488.92|3481.22|3490.6|3482.9|3487.54|3479.84|863
1648983600000|2022-04-03 11:00:00|3488.82|3481.12|3485.51|3477.81|3489.52|3481.82|3484.78|3477.08|716
1648983900000|2022-04-03 11:05:00|3485.44|3477.74|3480.42|3472.72|3485.57|3477.87|3477.59|3469.89|957
1648984200000|2022-04-03 11:10:00|3480.43|3472.73|3480.53|3472.83|3480.87|3473.17|3476.84|3469.14|856
1648984500000|2022-04-03 11:15:00|3480.57|3472.87|3484.72|3477.02|3484.9|3477.2|3479|3471.3|847
1648984800000|2022-04-03 11:20:00|3484.76|3477.06|3485.36|3477.66|3485.36|3477.66|3481.15|3473.45|812
1648985100000|2022-04-03 11:25:00|3486.12|3478.42|3486.18|3478.48|3487.28|3479.58|3483.38|3475.68|782
1648985400000|2022-04-03 11:30:00|3486.19|3478.49|3487.49|3479.79|3487.7|3480|3483.8|3476.1|593
1648985700000|2022-04-03 11:35:00|3487.51|3479.81|3487.36|3479.66|3488.16|3480.46|3484.43|3476.73|760
1648986000000|2022-04-03 11:40:00|3487.48|3479.78|3493.2|3485.5|3493.2|3485.5|3487.48|3479.78|754
1648986300000|2022-04-03 11:45:00|3493.21|3485.51|3493.12|3485.42|3495.75|3488.05|3491.5|3483.8|775
1648986600000|2022-04-03 11:50:00|3493.07|3485.37|3491.79|3484.09|3493.92|3486.22|3491.57|3483.87|744
1648986900000|2022-04-03 11:55:00|3491.8|3484.1|3488.95|3481.25|3492.39|3484.69|3488.49|3480.79|768
1648987200000|2022-04-03 12:00:00|3488.9|3481.2|3483.49|3475.79|3490.16|3482.46|3483.28|3475.58|777
1648987500000|2022-04-03 12:05:00|3483.5|3475.8|3485.43|3477.73|3486.32|3478.62|3482.81|3475.11|816
1648987800000|2022-04-03 12:10:00|3485.37|3477.67|3494.17|3486.47|3494.2|3486.5|3484.07|3476.37|802
1648988100000|2022-04-03 12:15:00|3494.29|3486.59|3501.44|3493.74|3501.58|3493.88|3494.06|3486.36|936
1648988400000|2022-04-03 12:20:00|3501.54|3493.84|3499.87|3492.17|3505.5|3497.8|3499.44|3491.74|936
1648988700000|2022-04-03 12:25:00|3499.72|3492.02|3496|3488.3|3499.72|3492.02|3495.78|3488.08|849
1648989000000|2022-04-03 12:30:00|3496.05|3488.35|3498.85|3491.15|3500.77|3493.07|3494.8|3487.1|879
1648989300000|2022-04-03 12:35:00|3498.74|3491.04|3498.46|3490.76|3501.25|3493.55|3496.05|3488.35|930
1648989600000|2022-04-03 12:40:00|3498.41|3490.71|3504.05|3496.35|3504.77|3497.07|3497.59|3489.89|850
1648989900000|2022-04-03 12:45:00|3504.08|3496.38|3502.9|3495.2|3504.27|3496.57|3501.99|3494.29|714
1648990200000|2022-04-03 12:50:00|3502.99|3495.29|3503|3495.3|3503.74|3496.04|3502.25|3494.55|714
1648990500000|2022-04-03 12:55:00|3503.04|3495.34|3497.48|3489.78|3503.1|3495.4|3496.88|3489.18|895
1648990800000|2022-04-03 13:00:00|3497.46|3489.76|3500.19|3492.49|3501|3493.3|3497.31|3489.61|792
1648991100000|2022-04-03 13:05:00|3500.18|3492.48|3497.13|3489.43|3502.6|3494.9|3496.17|3488.47|880
1648991400000|2022-04-03 13:10:00|3497.14|3489.44|3493.63|3485.93|3497.22|3489.52|3493.27|3485.57|924
1648991700000|2022-04-03 13:15:00|3493.57|3485.87|3500.18|3492.48|3500.28|3492.58|3492.51|3484.81|921
1648992000000|2022-04-03 13:20:00|3500.14|3492.44|3506.81|3499.11|3507.62|3499.92|3500.09|3492.39|939
1648992300000|2022-04-03 13:25:00|3506.87|3499.17|3509.07|3501.37|3509.38|3501.68|3506.23|3498.53|912
1648992600000|2022-04-03 13:30:00|3509.09|3501.39|3505.86|3498.16|3511.06|3503.36|3504.34|3496.64|920
1648992900000|2022-04-03 13:35:00|3505.84|3498.14|3503.1|3495.4|3515.31|3507.61|3502.33|3494.63|1020
1648993200000|2022-04-03 13:40:00|3503.13|3495.43|3503.82|3496.12|3506.04|3498.34|3500.23|3492.53|961
1648993500000|2022-04-03 13:45:00|3503.94|3496.24|3506.61|3498.91|3506.73|3499.03|3501.59|3493.89|916
1648993800000|2022-04-03 13:50:00|3506.63|3498.93|3501.3|3493.6|3507.4|3499.7|3498.12|3490.42|989
1648994100000|2022-04-03 13:55:00|3501.33|3493.63|3503.02|3495.32|3504.52|3496.82|3500.61|3492.91|865
1648994400000|2022-04-03 14:00:00|3503.12|3495.42|3497.77|3490.07|3504.5|3496.8|3497.57|3489.87|905
1648994700000|2022-04-03 14:05:00|3497.75|3490.05|3496.82|3489.12|3498.73|3491.03|3494.5|3486.8|879
1648995000000|2022-04-03 14:10:00|3496.79|3489.09|3497.44|3489.74|3499.12|3491.42|3495.95|3488.25|747
1648995300000|2022-04-03 14:15:00|3497.11|3489.41|3496.79|3489.09|3498.14|3490.44|3496.19|3488.49|772
1648995600000|2022-04-03 14:20:00|3496.77|3489.07|3495.55|3487.85|3497.27|3489.57|3495.05|3487.35|896
1648995900000|2022-04-03 14:25:00|3495.54|3487.84|3492.69|3484.99|3495.69|3487.99|3491.58|3483.88|805
1648996200000|2022-04-03 14:30:00|3492.71|3485.01|3490.12|3482.42|3492.93|3485.23|3488.27|3480.57|847
1648996500000|2022-04-03 14:35:00|3490|3482.3|3489.97|3482.27|3490.85|3483.15|3486.79|3479.09|761
1648996800000|2022-04-03 14:40:00|3489.99|3482.29|3493.99|3486.29|3494.14|3486.44|3489.99|3482.29|822
1648997100000|2022-04-03 14:45:00|3493.95|3486.25|3499.74|3492.04|3500.03|3492.33|3493.91|3486.21|762
1648997400000|2022-04-03 14:50:00|3499.79|3492.09|3501.71|3494.01|3501.78|3494.08|3497.65|3489.95|821
1648997700000|2022-04-03 14:55:00|3501.68|3493.98|3516.25|3508.55|3516.25|3508.55|3501.21|3493.51|888
1648998000000|2022-04-03 15:00:00|3516.31|3508.61|3521.49|3513.79|3522.43|3514.73|3511.11|3503.41|1007
1648998300000|2022-04-03 15:05:00|3521.56|3513.86|3517.88|3510.18|3522.53|3514.83|3516.54|3508.84|918
1648998600000|2022-04-03 15:10:00|3517.75|3510.05|3519.36|3511.66|3520.75|3513.05|3513.07|3505.37|929
1648998900000|2022-04-03 15:15:00|3519.35|3511.65|3519.03|3511.33|3521.68|3513.98|3514.71|3507.01|817
1648999200000|2022-04-03 15:20:00|3519.02|3511.32|3519.56|3511.86|3523.37|3515.67|3519.02|3511.32|748
1648999500000|2022-04-03 15:25:00|3519.57|3511.87|3512.64|3504.94|3522.23|3514.53|3512.5|3504.8|820
1648999800000|2022-04-03 15:30:00|3512.54|3504.84|3506.81|3499.11|3513.22|3505.52|3505.11|3497.41|962
1649000100000|2022-04-03 15:35:00|3506.82|3499.12|3505.49|3497.79|3507.36|3499.66|3503.86|3496.16|903
1649000400000|2022-04-03 15:40:00|3505.53|3497.83|3505.03|3497.33|3509.19|3501.49|3504.97|3497.27|804
1649000700000|2022-04-03 15:45:00|3505.01|3497.31|3508.98|3501.28|3513.07|3505.37|3504.65|3496.95|870
1649001000000|2022-04-03 15:50:00|3508.96|3501.26|3507.42|3499.72|3509.26|3501.56|3507.08|3499.38|734
1649001300000|2022-04-03 15:55:00|3507.41|3499.71|3504.38|3496.68|3507.81|3500.11|3504.02|3496.32|810
1649001600000|2022-04-03 16:00:00|3504.37|3496.67|3501.9|3494.2|3508.2|3500.5|3501.52|3493.82|890
1649001900000|2022-04-03 16:05:00|3501.89|3494.19|3511.2|3503.5|3511.21|3503.51|3501.37|3493.67|929
1649002200000|2022-04-03 16:10:00|3511.28|3503.58|3517.44|3509.74|3520.4|3512.7|3511.28|3503.58|851
1649002500000|2022-04-03 16:15:00|3517.29|3509.59|3513.51|3505.81|3517.3|3509.6|3510.24|3502.54|929
1649002800000|2022-04-03 16:20:00|3513.54|3505.84|3492.14|3484.44|3514.58|3506.88|3492.1|3484.4|1043
1649003100000|2022-04-03 16:25:00|3492.15|3484.45|3495.88|3488.18|3498.14|3490.44|3492.08|3484.38|1019
1649003400000|2022-04-03 16:30:00|3495.91|3488.21|3492.3|3484.6|3496.89|3489.19|3489.7|3482|1019
1649003700000|2022-04-03 16:35:00|3492.31|3484.61|3492.25|3484.55|3494.81|3487.11|3488.61|3480.91|1016
1649004000000|2022-04-03 16:40:00|3491.91|3484.21|3495.14|3487.44|3496.2|3488.5|3489.94|3482.24|946
1649004300000|2022-04-03 16:45:00|3495.15|3487.45|3491.64|3483.94|3495.21|3487.51|3490.45|3482.75|938
1649004600000|2022-04-03 16:50:00|3491.65|3483.95|3493.55|3485.85|3494.92|3487.22|3491.22|3483.52|936
1649004900000|2022-04-03 16:55:00|3493.42|3485.72|3492.28|3484.58|3494.48|3486.78|3492.05|3484.35|794
1649005200000|2022-04-03 17:00:00|3492.26|3484.56|3496.94|3489.24|3497.34|3489.64|3492.24|3484.54|881
1649005500000|2022-04-03 17:05:00|3496.93|3489.23|3495.8|3488.1|3497.64|3489.94|3493.31|3485.61|813
1649005800000|2022-04-03 17:10:00|3495.51|3487.81|3497.86|3490.16|3498.19|3490.49|3493.94|3486.24|833
1649006100000|2022-04-03 17:15:00|3497.85|3490.15|3493.24|3485.54|3498.63|3490.93|3493.22|3485.52|770
1649006400000|2022-04-03 17:20:00|3493.32|3485.62|3488.72|3481.02|3493.97|3486.27|3488.62|3480.92|903
1649006700000|2022-04-03 17:25:00|3488.69|3480.99|3484.69|3476.99|3491.45|3483.75|3484.58|3476.88|907
1649007000000|2022-04-03 17:30:00|3484.61|3476.91|3488.42|3480.72|3489.85|3482.15|3484.57|3476.87|775
1649007300000|2022-04-03 17:35:00|3488.43|3480.73|3489.5|3481.8|3492.6|3484.9|3488.34|3480.64|754
1649007600000|2022-04-03 17:40:00|3489.52|3481.82|3495.25|3487.55|3495.91|3488.21|3489.48|3481.78|789
1649007900000|2022-04-03 17:45:00|3495.19|3487.49|3492.96|3485.26|3495.29|3487.59|3491.81|3484.11|831
1649008200000|2022-04-03 17:50:00|3493|3485.3|3493.44|3485.74|3494.12|3486.42|3489.88|3482.18|816
1649008500000|2022-04-03 17:55:00|3493.4|3485.7|3497.56|3489.86|3497.56|3489.86|3492.83|3485.13|751
1649008800000|2022-04-03 18:00:00|3497.57|3489.87|3498.71|3491.01|3499.03|3491.33|3496.98|3489.28|647
1649009100000|2022-04-03 18:05:00|3498.69|3490.99|3500.53|3492.83|3501.37|3493.67|3498.57|3490.87|702
1649009400000|2022-04-03 18:10:00|3500.61|3492.91|3502.69|3494.99|3502.7|3495|3500.48|3492.78|694
1649009700000|2022-04-03 18:15:00|3502.67|3494.97|3501.32|3493.62|3503.29|3495.59|3500.95|3493.25|726
1649010000000|2022-04-03 18:20:00|3501.33|3493.63|3503.58|3495.88|3503.8|3496.1|3500.74|3493.04|862
1649010300000|2022-04-03 18:25:00|3503.5|3495.8|3500.84|3493.14|3503.5|3495.8|3499.22|3491.52|862
1649010600000|2022-04-03 18:30:00|3500.78|3493.08|3500.61|3492.91|3501.19|3493.49|3500.11|3492.41|742
1649010900000|2022-04-03 18:35:00|3500.62|3492.92|3499.45|3491.75|3500.78|3493.08|3496.24|3488.54|845
1649011200000|2022-04-03 18:40:00|3499.47|3491.77|3493.38|3485.68|3499.74|3492.04|3493.09|3485.39|915
1649011500000|2022-04-03 18:45:00|3493.42|3485.72|3497.3|3489.6|3497.58|3489.88|3492.59|3484.89|850
1649011800000|2022-04-03 18:50:00|3497.26|3489.56|3519.28|3511.58|3519.78|3512.08|3496.96|3489.26|995
1649012100000|2022-04-03 18:55:00|3519.2|3511.5|3514.13|3506.43|3524.39|3516.69|3513.4|3505.7|983
1649012400000|2022-04-03 19:00:00|3514.1|3506.4|3509.15|3501.45|3514.69|3506.99|3506.35|3498.65|1017
1649012700000|2022-04-03 19:05:00|3509.11|3501.41|3512.95|3505.25|3520.8|3513.1|3509.06|3501.36|1010
1649013000000|2022-04-03 19:10:00|3512.97|3505.27|3514.29|3506.59|3515.62|3507.92|3510.36|3502.66|904
1649013300000|2022-04-03 19:15:00|3514.33|3506.63|3508.06|3500.36|3514.43|3506.73|3504.79|3497.09|995
1649013600000|2022-04-03 19:20:00|3508.25|3500.55|3507.91|3500.21|3510.71|3503.01|3505.12|3497.42|924
1649013900000|2022-04-03 19:25:00|3507.92|3500.22|3504.04|3496.34|3508.25|3500.55|3503.97|3496.27|880
1649014200000|2022-04-03 19:30:00|3504.05|3496.35|3499.91|3492.21|3505.87|3498.17|3499.82|3492.12|850
1649014500000|2022-04-03 19:35:00|3499.9|3492.2|3495.11|3487.41|3500.02|3492.32|3492.96|3485.26|900
1649014800000|2022-04-03 19:40:00|3495.1|3487.4|3494.8|3487.1|3495.9|3488.2|3492.17|3484.47|876
1649015100000|2022-04-03 19:45:00|3494.76|3487.06|3498.47|3489.27|3500.39|3491.19|3493.9|3485.72|940
1649015400000|2022-04-03 19:50:00|3498.24|3489.04|3499.79|3490.59|3501|3491.8|3496.37|3487.17|842
1649015700000|2022-04-03 19:55:00|3499.8|3490.6|3493.07|3483.87|3499.86|3490.66|3492.69|3483.49|755
1649016000000|2022-04-03 20:00:00|3493.06|3483.86|3494.87|3485.67|3495.65|3486.45|3492.05|3482.85|700
1649016300000|2022-04-03 20:05:00|3494.92|3485.72|3494.44|3485.24|3496.72|3487.52|3494.02|3484.82|678
1649016600000|2022-04-03 20:10:00|3494.54|3485.34|3498.36|3489.16|3498.5|3489.3|3493.88|3484.68|761
1649016900000|2022-04-03 20:15:00|3498.3|3489.1|3499.29|3490.09|3499.89|3490.69|3497.65|3488.45|742
1649017200000|2022-04-03 20:20:00|3499.35|3490.15|3499|3489.8|3499.83|3490.63|3497.49|3488.29|747
1649017500000|2022-04-03 20:25:00|3499.05|3489.85|3506.87|3497.67|3507.38|3498.18|3498.88|3489.68|861
1649017800000|2022-04-03 20:30:00|3506.91|3497.71|3505.61|3496.41|3507.57|3498.37|3502.99|3493.79|703
1649018100000|2022-04-03 20:35:00|3505.64|3496.44|3504.1|3494.9|3505.96|3496.76|3503.29|3494.09|875
1649018400000|2022-04-03 20:40:00|3504.09|3494.89|3503.79|3494.59|3508.98|3499.78|3502.32|3493.12|897
1649018700000|2022-04-03 20:45:00|3503.86|3494.66|3502.32|3493.12|3504.56|3495.36|3502.14|3492.94|690
1649019000000|2022-04-03 20:50:00|3502.26|3493.06|3498.96|3489.76|3502.49|3493.29|3498.65|3489.45|792
1649019300000|2022-04-03 20:55:00|3498.95|3489.75|3497.88|3488.68|3499.2|3490|3497.46|3488.26|812
1649019600000|2022-04-03 21:00:00|3497.86|3488.66|3497.69|3489.99|3499.43|3490.86|3493.72|3484.52|905
1649019900000|2022-04-03 21:05:00|3497.77|3490.07|3504.07|3496.37|3504.07|3496.37|3497.71|3490.01|735
1649020200000|2022-04-03 21:10:00|3503.89|3496.19|3509.5|3501.8|3510.56|3502.86|3503.2|3495.5|854
1649020500000|2022-04-03 21:15:00|3509.63|3501.93|3511.85|3504.15|3511.91|3504.21|3509.15|3501.45|792
1649020800000|2022-04-03 21:20:00|3511.98|3504.28|3514.31|3506.61|3515.15|3507.45|3511.98|3504.28|868
1649021100000|2022-04-03 21:25:00|3514.15|3506.45|3517.83|3510.13|3520.01|3512.31|3513.68|3505.98|930
1649021400000|2022-04-03 21:30:00|3517.86|3510.16|3513.89|3506.19|3518.58|3510.88|3513.75|3506.05|931
1649021700000|2022-04-03 21:35:00|3513.97|3506.27|3520.97|3513.27|3521.51|3513.81|3513.28|3505.58|679
1649022000000|2022-04-03 21:40:00|3520.99|3513.29|3519.53|3511.83|3523.09|3515.39|3516.61|3508.91|775
1649022300000|2022-04-03 21:45:00|3519.68|3511.98|3520.66|3512.96|3522.43|3514.73|3516.74|3509.04|1001
1649022600000|2022-04-03 21:50:00|3520.67|3512.97|3520.93|3513.23|3521.8|3514.1|3518.95|3511.25|951
1649022900000|2022-04-03 21:55:00|3520.92|3513.22|3530.38|3522.68|3530.87|3523.17|3519.73|3512.03|938
1649023200000|2022-04-03 22:00:00|3530.57|3522.87|3539.06|3531.36|3554.38|3546.68|3520.04|3512.34|1107
1649023500000|2022-04-03 22:05:00|3538.9|3531.2|3548.61|3540.91|3550.88|3543.18|3538.15|3530.45|1123
1649023800000|2022-04-03 22:10:00|3548.42|3540.72|3546.78|3539.08|3550.47|3542.77|3542.88|3535.18|1044
1649024100000|2022-04-03 22:15:00|3546.64|3538.94|3565.18|3557.48|3567.55|3559.85|3545.18|3537.48|1079
1649024400000|2022-04-03 22:20:00|3565.17|3557.47|3579.44|3571.74|3582.04|3574.34|3557.26|3549.56|1131
1649024700000|2022-04-03 22:25:00|3579.34|3571.64|3574.88|3567.18|3583.86|3576.16|3571.56|3563.86|1121
1649025000000|2022-04-03 22:30:00|3574.72|3567.02|3575.72|3568.02|3576.98|3569.28|3568.79|3561.09|1075
1649025300000|2022-04-03 22:35:00|3575.93|3568.23|3579.85|3572.15|3581.55|3573.85|3575.16|3567.46|1023
1649025600000|2022-04-03 22:40:00|3579.95|3572.25|3571.11|3563.41|3584.54|3576.84|3570.58|3562.88|1057
1649025900000|2022-04-03 22:45:00|3570.95|3563.25|3559.41|3551.71|3576.31|3568.61|3554.27|3546.57|1116
1649026200000|2022-04-03 22:50:00|3559.85|3552.15|3562.94|3555.24|3568.62|3560.92|3558.09|3550.39|1106
1649026500000|2022-04-03 22:55:00|3563.15|3555.45|3548.38|3540.68|3565.72|3558.02|3543.55|3535.85|1082
1649026800000|2022-04-03 23:00:00|3548.42|3540.72|3532.61|3524.91|3549.85|3542.15|3527.82|3520.12|1104
1649027100000|2022-04-03 23:05:00|3532.59|3524.89|3529.11|3521.41|3534.03|3526.33|3522.58|3514.88|995
1649027400000|2022-04-03 23:10:00|3529.04|3521.34|3536.97|3529.27|3540.79|3533.09|3528.97|3521.27|975
1649027700000|2022-04-03 23:15:00|3536.94|3529.24|3528.27|3520.57|3536.94|3529.24|3527.09|3519.39|977
1649028000000|2022-04-03 23:20:00|3528.4|3520.7|3527.04|3519.34|3530.08|3522.38|3525.43|3517.73|866
1649028300000|2022-04-03 23:25:00|3527.33|3519.63|3530.47|3522.77|3531.91|3524.21|3526.88|3519.18|891
1649028600000|2022-04-03 23:30:00|3530|3522.3|3526.03|3518.33|3534.11|3526.41|3524.78|3517.08|988
1649028900000|2022-04-03 23:35:00|3526.02|3518.32|3524|3516.3|3526.46|3518.76|3517.12|3509.42|954
1649029200000|2022-04-03 23:40:00|3523.99|3516.29|3518.53|3510.83|3525.55|3517.85|3518.53|3510.83|899
1649029500000|2022-04-03 23:45:00|3518.61|3510.91|3518.61|3510.91|3521.97|3514.27|3514.9|3507.2|973
1649029800000|2022-04-03 23:50:00|3518.6|3510.9|3525.99|3518.29|3525.99|3518.29|3518.4|3510.7|867
1649030100000|2022-04-03 23:55:00|3526.09|3518.39|3526.15|3518.45|3528.85|3521.15|3524.06|3516.36|923
1649030400000|2022-04-04 00:00:00|3526.14|3518.44|3520.6|3512.9|3527.3|3519.6|3506.61|3498.91|1080
1649030700000|2022-04-04 00:05:00|3520.7|3513|3520.07|3512.37|3523.56|3515.86|3518.02|3510.32|836
1649031000000|2022-04-04 00:10:00|3520.16|3512.46|3515.76|3508.06|3522.11|3514.41|3513.08|3505.38|880
1649031300000|2022-04-04 00:15:00|3515.8|3508.1|3512.83|3505.13|3518.58|3510.88|3510.5|3502.8|901
1649031600000|2022-04-04 00:20:00|3512.87|3505.17|3510.93|3503.23|3514.95|3507.25|3509.66|3501.96|953
1649031900000|2022-04-04 00:25:00|3510.95|3503.25|3494.03|3486.33|3511.42|3503.72|3478.18|3470.48|1102
1649032200000|2022-04-04 00:30:00|3494.07|3486.37|3503.59|3495.89|3503.79|3496.09|3491.09|3483.39|1062
1649032500000|2022-04-04 00:35:00|3503.53|3495.83|3507.87|3500.17|3508.37|3500.67|3500.05|3492.35|975
1649032800000|2022-04-04 00:40:00|3507.79|3500.09|3502.69|3494.99|3508.45|3500.75|3501.71|3494.01|907
1649033100000|2022-04-04 00:45:00|3502.67|3494.97|3494.34|3486.64|3508.07|3500.37|3493.59|3485.89|984
1649033400000|2022-04-04 00:50:00|3494.33|3486.63|3494.91|3487.21|3497.01|3489.31|3484.31|3476.61|997
1649033700000|2022-04-04 00:55:00|3495.02|3487.32|3478.28|3470.58|3495.98|3488.28|3474.06|3466.36|996
1649034000000|2022-04-04 01:00:00|3479.07|3471.37|3482.72|3475.02|3489.7|3482|3476.84|3469.14|1064
1649034300000|2022-04-04 01:05:00|3482.85|3475.15|3489.65|3481.95|3489.98|3482.28|3478.02|3470.32|1065
1649034600000|2022-04-04 01:10:00|3489.64|3481.94|3493.4|3485.7|3493.52|3485.82|3488.42|3480.72|947
1649034900000|2022-04-04 01:15:00|3493.5|3485.8|3491.79|3484.09|3498.69|3490.99|3491.08|3483.38|771
1649035200000|2022-04-04 01:20:00|3491.69|3483.99|3488.72|3481.02|3491.69|3483.99|3486.21|3478.51|938
1649035500000|2022-04-04 01:25:00|3488.65|3480.95|3491.45|3483.75|3491.7|3484|3485.42|3477.72|917
1649035800000|2022-04-04 01:30:00|3491.46|3483.76|3497.27|3489.57|3498.1|3490.4|3486.59|3478.89|974
1649036100000|2022-04-04 01:35:00|3497.29|3489.59|3492.77|3485.07|3497.74|3490.04|3492.26|3484.56|981
1649036400000|2022-04-04 01:40:00|3492.41|3484.71|3488.43|3480.73|3493.93|3486.23|3483.4|3475.7|1029
1649036700000|2022-04-04 01:45:00|3488.22|3480.52|3494.47|3486.77|3494.8|3487.1|3487.78|3480.08|999
1649037000000|2022-04-04 01:50:00|3494.49|3486.79|3495.66|3487.96|3496.54|3488.84|3493.63|3485.93|861
1649037300000|2022-04-04 01:55:00|3495.56|3487.86|3490.27|3482.57|3497.77|3490.07|3489.99|3482.29|982
1649037600000|2022-04-04 02:00:00|3490.23|3482.53|3490.49|3482.79|3490.49|3482.79|3483.71|3476.01|963
1649037900000|2022-04-04 02:05:00|3490.51|3482.81|3484.55|3476.85|3494.56|3486.86|3483.65|3475.95|941
1649038200000|2022-04-04 02:10:00|3484.57|3476.87|3489.7|3482|3490.11|3482.41|3482.34|3474.64|954
1649038500000|2022-04-04 02:15:00|3489.67|3481.97|3494.52|3486.82|3494.94|3487.24|3486.91|3479.21|875
1649038800000|2022-04-04 02:20:00|3494.42|3486.72|3494.64|3486.94|3497.2|3489.5|3493.49|3485.79|863
1649039100000|2022-04-04 02:25:00|3494.66|3486.96|3492.1|3484.4|3495.48|3487.78|3490.09|3482.39|770
1649039400000|2022-04-04 02:30:00|3492.07|3484.37|3493.56|3485.86|3493.85|3486.15|3489.88|3482.18|972
1649039700000|2022-04-04 02:35:00|3493.39|3485.69|3494.73|3487.03|3495.08|3487.38|3491.24|3483.54|731
1649040000000|2022-04-04 02:40:00|3494.78|3487.08|3496.15|3488.45|3499.43|3491.73|3494.69|3486.99|853
1649040300000|2022-04-04 02:45:00|3496.13|3488.43|3505.01|3497.31|3506|3498.3|3494.08|3486.38|855
1649040600000|2022-04-04 02:50:00|3505.09|3497.39|3505.29|3497.59|3506.6|3498.9|3501.94|3494.24|773
1649040900000|2022-04-04 02:55:00|3505.34|3497.64|3506.21|3498.51|3507.97|3500.27|3503.17|3495.47|745
1649041200000|2022-04-04 03:00:00|3506.06|3498.36|3507.77|3500.07|3508.15|3500.45|3502.86|3495.16|928
1649041500000|2022-04-04 03:05:00|3507.67|3499.97|3509.01|3501.31|3510.36|3502.66|3506.93|3499.23|849
1649041800000|2022-04-04 03:10:00|3509.08|3501.38|3510.49|3502.79|3512.18|3504.48|3507.2|3499.5|809
1649042100000|2022-04-04 03:15:00|3509.73|3502.03|3507.11|3499.41|3512.86|3505.16|3505.55|3497.85|905
1649042400000|2022-04-04 03:20:00|3506.98|3499.28|3506.57|3498.87|3508.64|3500.94|3505.61|3497.91|811
1649042700000|2022-04-04 03:25:00|3506.38|3498.68|3508.87|3501.17|3509.48|3501.78|3505.12|3497.42|930
1649043000000|2022-04-04 03:30:00|3509.08|3501.38|3512.41|3504.71|3512.41|3504.71|3507.78|3500.08|686
1649043300000|2022-04-04 03:35:00|3512.42|3504.72|3507.57|3499.87|3512.43|3504.73|3506.79|3499.09|723
1649043600000|2022-04-04 03:40:00|3507.5|3499.8|3503.74|3496.04|3507.96|3500.26|3501.48|3493.78|926
1649043900000|2022-04-04 03:45:00|3504.24|3496.54|3501.5|3493.8|3504.24|3496.54|3500.08|3492.38|946
1649044200000|2022-04-04 03:50:00|3501.65|3493.95|3499.1|3491.4|3502.99|3495.29|3497.41|3489.71|926
1649044500000|2022-04-04 03:55:00|3499.12|3491.42|3494.4|3486.7|3499.51|3491.81|3493|3485.3|836
1649044800000|2022-04-04 04:00:00|3494.38|3486.68|3489.9|3482.2|3498.91|3491.21|3486.87|3479.17|1006
1649045100000|2022-04-04 04:05:00|3489.67|3481.97|3488.75|3481.05|3493.5|3485.8|3484.46|3476.76|853
1649045400000|2022-04-04 04:10:00|3488.47|3480.77|3499.21|3491.51|3499.21|3491.51|3483.95|3476.25|873
1649045700000|2022-04-04 04:15:00|3499.17|3491.47|3501.61|3493.91|3503.74|3496.04|3496.63|3488.93|850
1649046000000|2022-04-04 04:20:00|3501.62|3493.92|3507.61|3499.91|3508.41|3500.71|3501.31|3493.61|729
1649046300000|2022-04-04 04:25:00|3507.65|3499.95|3509.54|3501.84|3509.67|3501.97|3504.18|3496.48|891
1649046600000|2022-04-04 04:30:00|3509.46|3501.76|3509.59|3501.89|3510.67|3502.97|3505.97|3498.27|864
1649046900000|2022-04-04 04:35:00|3509.63|3501.93|3507.29|3499.59|3509.63|3501.93|3504.31|3496.61|896
1649047200000|2022-04-04 04:40:00|3507.25|3499.55|3510.2|3502.5|3510.76|3503.06|3506.1|3498.4|835
1649047500000|2022-04-04 04:45:00|3510.5|3502.8|3508.71|3501.01|3510.81|3503.11|3508.34|3500.64|826
1649047800000|2022-04-04 04:50:00|3508.98|3501.28|3507.37|3499.67|3509.48|3501.78|3505.64|3497.94|902
1649048100000|2022-04-04 04:55:00|3507.34|3499.64|3501.21|3493.51|3507.35|3499.65|3498.43|3490.73|964
1649048400000|2022-04-04 05:00:00|3501.29|3493.59|3496.39|3488.69|3502.57|3494.87|3495.94|3488.24|941
1649048700000|2022-04-04 05:05:00|3496.32|3488.62|3496.66|3488.96|3497.44|3489.74|3494.86|3487.16|906
1649049000000|2022-04-04 05:10:00|3496.32|3488.62|3509.24|3501.54|3510.33|3502.63|3495.39|3487.69|935
1649049300000|2022-04-04 05:15:00|3509.31|3501.61|3506.06|3498.36|3509.49|3501.79|3504.18|3496.48|938
1649049600000|2022-04-04 05:20:00|3506.15|3498.45|3504.88|3497.18|3508.58|3500.88|3503.51|3495.81|923
1649049900000|2022-04-04 05:25:00|3504.8|3497.1|3504.58|3496.88|3505.39|3497.69|3502.36|3494.66|892
1649050200000|2022-04-04 05:30:00|3504.38|3496.68|3508.39|3500.69|3509.36|3501.66|3502.8|3495.1|894
1649050500000|2022-04-04 05:35:00|3508.05|3500.35|3509.39|3501.69|3510|3502.3|3507.13|3499.43|772
1649050800000|2022-04-04 05:40:00|3509.31|3501.61|3510.33|3502.63|3511.72|3504.02|3507.95|3500.25|862
1649051100000|2022-04-04 05:45:00|3510.38|3502.68|3510.51|3502.81|3511.5|3503.8|3507.29|3499.59|886
1649051400000|2022-04-04 05:50:00|3510.52|3502.82|3509.28|3501.58|3512.02|3504.32|3507.62|3499.92|770
1649051700000|2022-04-04 05:55:00|3509.21|3501.51|3510.05|3502.35|3511.16|3503.46|3507.22|3499.52|784
1649052000000|2022-04-04 06:00:00|3509.99|3502.29|3511.21|3503.51|3512.73|3505.03|3509.54|3501.84|605
1649052300000|2022-04-04 06:05:00|3511.2|3503.5|3509.22|3501.52|3513.95|3506.25|3509.02|3501.32|843
1649052600000|2022-04-04 06:10:00|3509.29|3501.59|3506.53|3498.83|3509.71|3502.01|3504.82|3497.12|879
1649052900000|2022-04-04 06:15:00|3506.55|3498.85|3503.78|3496.08|3507.45|3499.75|3503.77|3496.07|900
1649053200000|2022-04-04 06:20:00|3504.04|3496.34|3505.89|3498.19|3506.21|3498.51|3503.61|3495.91|861
1649053500000|2022-04-04 06:25:00|3505.94|3498.24|3508.63|3500.93|3510.27|3502.57|3505.71|3498.01|781
1649053800000|2022-04-04 06:30:00|3508.55|3500.85|3509.28|3501.58|3509.84|3502.14|3507.17|3499.47|786
1649054100000|2022-04-04 06:35:00|3508.97|3501.27|3509.45|3501.75|3509.97|3502.27|3507.83|3500.13|761
1649054400000|2022-04-04 06:40:00|3509.66|3501.96|3508.21|3500.51|3509.77|3502.07|3505.56|3497.86|771
1649054700000|2022-04-04 06:45:00|3508.34|3500.64|3505.15|3497.45|3509.96|3502.26|3504.78|3497.08|834
1649055000000|2022-04-04 06:50:00|3505.18|3497.48|3507.32|3499.62|3507.86|3500.16|3504.9|3497.2|816
1649055300000|2022-04-04 06:55:00|3506.92|3499.22|3507.23|3499.53|3508.45|3500.75|3505.81|3498.11|794
1649055600000|2022-04-04 07:00:00|3507.04|3499.34|3508.76|3501.06|3509.43|3501.73|3504.61|3496.91|714
1649055900000|2022-04-04 07:05:00|3508.71|3501.01|3500.53|3492.83|3509.04|3501.34|3494.64|3486.94|915
1649056200000|2022-04-04 07:10:00|3500.74|3493.04|3501.77|3494.07|3501.88|3494.18|3497.64|3489.94|785
1649056500000|2022-04-04 07:15:00|3501.81|3494.11|3500.24|3492.54|3503.38|3495.68|3498.36|3490.66|740
1649056800000|2022-04-04 07:20:00|3500.28|3492.58|3503.85|3496.15|3504.4|3496.7|3499.32|3491.62|742
1649057100000|2022-04-04 07:25:00|3503.96|3496.26|3504.39|3496.69|3505.66|3497.96|3502.95|3495.25|657
1649057400000|2022-04-04 07:30:00|3504.36|3496.66|3501.5|3493.8|3506.36|3498.66|3500.21|3492.51|888
1649057700000|2022-04-04 07:35:00|3501.49|3493.79|3505.89|3498.19|3507.88|3500.18|3501.43|3493.73|865
1649058000000|2022-04-04 07:40:00|3505.98|3498.28|3512.38|3504.68|3513.19|3505.49|3505.64|3497.94|749
1649058300000|2022-04-04 07:45:00|3512.47|3504.77|3510.8|3503.1|3515.86|3508.16|3507.88|3500.18|901
1649058600000|2022-04-04 07:50:00|3510.77|3503.07|3508.75|3501.05|3511.36|3503.66|3507.58|3499.88|865
1649058900000|2022-04-04 07:55:00|3508.74|3501.04|3506.61|3498.91|3510.41|3502.71|3502.95|3495.25|892
1649059200000|2022-04-04 08:00:00|3507.13|3499.43|3504.16|3496.46|3509.24|3501.54|3498.64|3490.94|969
1649059500000|2022-04-04 08:05:00|3504.38|3496.68|3500.28|3492.58|3505.98|3498.28|3498.99|3491.29|878
1649059800000|2022-04-04 08:10:00|3500.32|3492.62|3501.42|3493.72|3503.98|3496.28|3499.87|3492.17|663
1649060100000|2022-04-04 08:15:00|3501.3|3493.6|3496.17|3488.47|3504.12|3496.42|3494.93|3487.23|919
1649060400000|2022-04-04 08:20:00|3496.29|3488.59|3495.34|3487.64|3500.22|3492.52|3495.03|3487.33|998
1649060700000|2022-04-04 08:25:00|3495.44|3487.74|3499.59|3491.89|3502.8|3495.1|3494.67|3486.97|898
1649061000000|2022-04-04 08:30:00|3499.94|3492.24|3504.59|3496.89|3509.6|3501.9|3497.92|3490.22|900
1649061300000|2022-04-04 08:35:00|3504.52|3496.82|3500.4|3492.7|3506.04|3498.34|3500.16|3492.46|995
1649061600000|2022-04-04 08:40:00|3500.38|3492.68|3494.18|3486.48|3501.89|3494.19|3492.46|3484.76|983
1649061900000|2022-04-04 08:45:00|3494.23|3486.53|3492.14|3484.44|3495.84|3488.14|3489.2|3481.5|937
1649062200000|2022-04-04 08:50:00|3492.13|3484.43|3497.79|3490.09|3500.29|3492.59|3488.82|3481.12|960
1649062500000|2022-04-04 08:55:00|3497.64|3489.94|3498.77|3491.07|3500.42|3492.72|3495.85|3488.15|888
1649062800000|2022-04-04 09:00:00|3498.83|3491.13|3494.2|3486.5|3499.87|3492.17|3493.22|3485.52|929
1649063100000|2022-04-04 09:05:00|3494.21|3486.51|3485.24|3477.54|3494.21|3486.51|3482.97|3475.27|995
1649063400000|2022-04-04 09:10:00|3485.22|3477.52|3491.16|3483.46|3491.23|3483.53|3484.3|3476.6|884
1649063700000|2022-04-04 09:15:00|3491.19|3483.49|3490.19|3482.49|3492.2|3484.5|3484.26|3476.56|977
1649064000000|2022-04-04 09:20:00|3489.73|3482.03|3492.33|3484.63|3493.27|3485.57|3486.01|3478.31|952
1649064300000|2022-04-04 09:25:00|3492.32|3484.62|3493.37|3485.67|3493.68|3485.98|3491.92|3484.22|690
1649064600000|2022-04-04 09:30:00|3493.26|3485.56|3492.38|3484.68|3494.79|3487.09|3490.8|3483.1|902
1649064900000|2022-04-04 09:35:00|3492.37|3484.67|3493.85|3486.15|3495.44|3487.74|3491.16|3483.46|934
1649065200000|2022-04-04 09:40:00|3493.89|3486.19|3490.38|3482.68|3496.19|3488.49|3490|3482.3|798
1649065500000|2022-04-04 09:45:00|3490.55|3482.85|3484.68|3476.98|3491.01|3483.31|3483.94|3476.24|870
1649065800000|2022-04-04 09:50:00|3484.73|3477.03|3472.31|3464.61|3485.11|3477.41|3467.53|3459.83|944
1649066100000|2022-04-04 09:55:00|3472.26|3464.56|3472.08|3464.38|3475.98|3468.28|3467.63|3459.93|1009
1649066400000|2022-04-04 10:00:00|3472.07|3464.37|3475.17|3467.47|3475.68|3467.98|3465.43|3457.73|1037
1649066700000|2022-04-04 10:05:00|3475.09|3467.39|3471.58|3463.88|3476.34|3468.64|3466.97|3459.27|1044
1649067000000|2022-04-04 10:10:00|3471.69|3463.99|3480.9|3473.2|3481.91|3474.21|3470.66|3462.96|930
1649067300000|2022-04-04 10:15:00|3480.91|3473.21|3484.66|3476.96|3486.39|3478.69|3480.75|3473.05|956
1649067600000|2022-04-04 10:20:00|3484.59|3476.89|3483.16|3475.46|3486.43|3478.73|3482.78|3475.08|924
1649067900000|2022-04-04 10:25:00|3483.15|3475.45|3477.45|3469.75|3483.37|3475.67|3473.17|3465.47|1018
1649068200000|2022-04-04 10:30:00|3477.82|3470.12|3470.56|3462.86|3478.02|3470.32|3468.7|3461|955
1649068500000|2022-04-04 10:35:00|3470.69|3462.99|3457.6|3449.9|3472.14|3464.44|3454.25|3446.55|1078
1649068800000|2022-04-04 10:40:00|3457.65|3449.95|3459.2|3451.5|3462.62|3454.92|3453.97|3446.27|1017
1649069100000|2022-04-04 10:45:00|3459.28|3451.58|3466.02|3458.32|3469.14|3461.44|3456.49|3448.79|994
1649069400000|2022-04-04 10:50:00|3465.96|3458.26|3464.97|3457.27|3466.49|3458.79|3460.34|3452.64|898
1649069700000|2022-04-04 10:55:00|3464.84|3457.14|3461.2|3453.5|3465.31|3457.61|3457.66|3449.96|994
1649070000000|2022-04-04 11:00:00|3461.14|3453.44|3465.22|3457.52|3465.22|3457.52|3456.43|3448.73|909
1649070300000|2022-04-04 11:05:00|3465.09|3457.39|3475|3467.3|3475.55|3467.85|3464.66|3456.96|1027
1649070600000|2022-04-04 11:10:00|3474.84|3467.14|3479.42|3471.72|3480.47|3472.77|3472.43|3464.73|879
1649070900000|2022-04-04 11:15:00|3479.44|3471.74|3476.85|3469.15|3480.29|3472.59|3475.12|3467.42|1017
1649071200000|2022-04-04 11:20:00|3476.43|3468.73|3474.52|3466.82|3476.88|3469.18|3472.65|3464.95|904
1649071500000|2022-04-04 11:25:00|3474.64|3466.94|3479.4|3471.7|3479.66|3471.96|3473.65|3465.95|870
1649071800000|2022-04-04 11:30:00|3479.25|3471.55|3480.28|3472.58|3481.28|3473.58|3477.34|3469.64|914
1649072100000|2022-04-04 11:35:00|3480.3|3472.6|3477.58|3469.88|3484.56|3476.86|3475.94|3468.24|936
1649072400000|2022-04-04 11:40:00|3477.46|3469.76|3475.73|3468.03|3480.47|3472.77|3474.87|3467.17|946
1649072700000|2022-04-04 11:45:00|3475.77|3468.07|3479.33|3471.63|3480.58|3472.88|3473.41|3465.71|924
1649073000000|2022-04-04 11:50:00|3479.19|3471.49|3482.12|3474.42|3482.45|3474.75|3478.47|3470.77|847
1649073300000|2022-04-04 11:55:00|3482.11|3474.41|3483.51|3475.81|3485.43|3477.73|3481.38|3473.68|819
1649073600000|2022-04-04 12:00:00|3483.45|3475.75|3482.25|3474.55|3485.54|3477.84|3481.28|3473.58|901
1649073900000|2022-04-04 12:05:00|3482.19|3474.49|3491.14|3483.44|3491.77|3484.07|3479.87|3472.17|972
1649074200000|2022-04-04 12:10:00|3491.41|3483.71|3495.29|3487.59|3498.03|3490.33|3490.62|3482.92|929
1649074500000|2022-04-04 12:15:00|3495.37|3487.67|3488.31|3480.61|3495.91|3488.21|3488.31|3480.61|923
1649074800000|2022-04-04 12:20:00|3488.15|3480.45|3493.58|3485.88|3494.17|3486.47|3485.08|3477.38|1055
1649075100000|2022-04-04 12:25:00|3493.62|3485.92|3490.66|3482.96|3494.54|3486.84|3488.79|3481.09|1027
1649075400000|2022-04-04 12:30:00|3490.8|3483.1|3481.57|3473.87|3491.25|3483.55|3481.4|3473.7|998
1649075700000|2022-04-04 12:35:00|3481.64|3473.94|3477.92|3470.22|3482.59|3474.89|3477.79|3470.09|1037
1649076000000|2022-04-04 12:40:00|3477.95|3470.25|3478.03|3470.33|3482.1|3474.4|3476.38|3468.68|1007
1649076300000|2022-04-04 12:45:00|3478.02|3470.32|3464.92|3457.22|3478.02|3470.32|3463.49|3455.79|1100
1649076600000|2022-04-04 12:50:00|3464.76|3457.06|3463.65|3455.95|3468.17|3460.47|3462.43|3454.73|1053
1649076900000|2022-04-04 12:55:00|3463.87|3456.17|3470.97|3463.27|3471.27|3463.57|3463.61|3455.91|929
1649077200000|2022-04-04 13:00:00|3470.82|3463.12|3469.36|3461.66|3474.13|3466.43|3469.21|3461.51|923
1649077500000|2022-04-04 13:05:00|3469.28|3461.58|3473.96|3466.26|3474.03|3466.33|3461.88|3454.18|1026
1649077800000|2022-04-04 13:10:00|3474.05|3466.35|3472.51|3464.81|3477.54|3469.84|3471.01|3463.31|913
1649078100000|2022-04-04 13:15:00|3472.14|3464.44|3474.16|3466.46|3474.28|3466.58|3468.47|3460.77|967
1649078400000|2022-04-04 13:20:00|3474.06|3466.36|3474.42|3466.72|3475.48|3467.78|3471.41|3463.71|862
1649078700000|2022-04-04 13:25:00|3474.29|3466.59|3466.37|3458.67|3474.88|3467.18|3465.84|3458.14|1015
1649079000000|2022-04-04 13:30:00|3466.36|3458.66|3462.48|3454.78|3470.44|3462.74|3455.45|3447.75|1101
1649079300000|2022-04-04 13:35:00|3462.45|3454.75|3480.5|3472.8|3485.96|3478.26|3461.71|3454.01|1092
1649079600000|2022-04-04 13:40:00|3480.55|3472.85|3484.81|3477.11|3488.46|3480.76|3480.55|3472.85|1099
1649079900000|2022-04-04 13:45:00|3485.02|3477.32|3486.32|3478.62|3488.45|3480.75|3477.4|3469.7|1123
1649080200000|2022-04-04 13:50:00|3486.35|3478.65|3482.19|3474.49|3491.19|3483.49|3480.35|3472.65|1087
1649080500000|2022-04-04 13:55:00|3482.32|3474.62|3485.28|3477.58|3489.15|3481.45|3481.81|3474.11|1053
1649080800000|2022-04-04 14:00:00|3485.26|3477.56|3486.06|3478.36|3486.81|3479.11|3479.5|3471.8|1065
1649081100000|2022-04-04 14:05:00|3486.26|3478.56|3485.81|3478.11|3486.72|3479.02|3484.25|3476.55|1008
1649081400000|2022-04-04 14:10:00|3486.26|3478.56|3480.99|3473.29|3492.76|3485.06|3479.78|3472.08|1112
1649081700000|2022-04-04 14:15:00|3481.08|3473.38|3474.54|3466.84|3481.08|3473.38|3469.73|3462.03|1081
1649082000000|2022-04-04 14:20:00|3474.5|3466.8|3470.73|3463.03|3476.91|3469.21|3469.97|3462.27|1027
1649082300000|2022-04-04 14:25:00|3470.75|3463.05|3470.8|3463.1|3475.54|3467.84|3468.18|3460.48|1058
1649082600000|2022-04-04 14:30:00|3471.13|3463.43|3465.18|3457.48|3473.14|3465.44|3463.79|3456.09|1014
1649082900000|2022-04-04 14:35:00|3465.21|3457.51|3466.96|3459.26|3471.25|3463.55|3463.82|3456.12|1033
1649083200000|2022-04-04 14:40:00|3466.95|3459.25|3458.55|3450.85|3468.17|3460.47|3457.78|3450.08|1036
1649083500000|2022-04-04 14:45:00|3458.17|3450.47|3454.5|3446.8|3464.88|3457.18|3454.1|3446.4|1084
1649083800000|2022-04-04 14:50:00|3454.38|3446.68|3454.73|3447.03|3462.15|3454.45|3454.38|3446.68|1023
1649084100000|2022-04-04 14:55:00|3454.52|3446.82|3451.11|3443.41|3456.51|3448.81|3447.37|3439.67|1022
1649084400000|2022-04-04 15:00:00|3451.09|3443.39|3442.81|3435.11|3456.22|3448.52|3440.94|3433.24|1075
1649084700000|2022-04-04 15:05:00|3442.76|3435.06|3436.44|3428.74|3445.04|3437.34|3431.31|3423.61|1129
1649085000000|2022-04-04 15:10:00|3436.61|3428.91|3431.88|3424.18|3436.86|3429.16|3425.64|3417.94|1119
1649085300000|2022-04-04 15:15:00|3432.02|3424.32|3436.99|3429.29|3441|3433.3|3427.65|3419.95|1115
1649085600000|2022-04-04 15:20:00|3437.07|3429.37|3436.94|3429.24|3441.35|3433.65|3435.5|3427.8|1070
1649085900000|2022-04-04 15:25:00|3436.97|3429.27|3437.65|3429.95|3438.93|3431.23|3431.78|3424.08|1076
1649086200000|2022-04-04 15:30:00|3438.03|3430.33|3443.02|3435.32|3443.31|3435.61|3434.3|3426.6|1074
1649086500000|2022-04-04 15:35:00|3443.09|3435.39|3441.83|3434.13|3445.44|3437.74|3436.91|3429.21|1054
1649086800000|2022-04-04 15:40:00|3441.95|3434.25|3439|3431.3|3444.22|3436.52|3437.7|3430|982
1649087100000|2022-04-04 15:45:00|3439.01|3431.31|3441.91|3434.21|3445.77|3438.07|3436.83|3429.13|1029
1649087400000|2022-04-04 15:50:00|3441.9|3434.2|3442.37|3434.67|3444.16|3436.46|3440.08|3432.38|1017
1649087700000|2022-04-04 15:55:00|3442.49|3434.79|3428.67|3420.97|3442.57|3434.87|3426.2|3418.5|1077
1649088000000|2022-04-04 16:00:00|3428.73|3421.03|3428.81|3421.11|3434.18|3426.48|3421.37|3413.67|1064
1649088300000|2022-04-04 16:05:00|3428.77|3421.07|3438.41|3430.71|3438.65|3430.95|3425.65|3417.95|988
1649088600000|2022-04-04 16:10:00|3438.51|3430.81|3447.34|3439.64|3448.04|3440.34|3437.16|3429.46|1010
1649088900000|2022-04-04 16:15:00|3447.47|3439.77|3452.65|3444.95|3456.41|3448.71|3445.84|3438.14|1074
1649089200000|2022-04-04 16:20:00|3452.6|3444.9|3450.63|3442.93|3454.6|3446.9|3448.03|3440.33|999
1649089500000|2022-04-04 16:25:00|3450.65|3442.95|3451.59|3443.89|3453.31|3445.61|3447.42|3439.72|1034
1649089800000|2022-04-04 16:30:00|3451.78|3444.08|3455.54|3447.84|3458.64|3450.94|3451.07|3443.37|947
1649090100000|2022-04-04 16:35:00|3455.52|3447.82|3451.92|3444.22|3456.51|3448.81|3448.19|3440.49|1012
1649090400000|2022-04-04 16:40:00|3451.94|3444.24|3445.66|3437.96|3454.56|3446.86|3443.62|3435.92|1021
1649090700000|2022-04-04 16:45:00|3445.56|3437.86|3458.03|3450.33|3458.45|3450.75|3444.64|3436.94|1014
1649091000000|2022-04-04 16:50:00|3458|3450.3|3455.83|3448.13|3459.29|3451.59|3454.77|3447.07|985
1649091300000|2022-04-04 16:55:00|3455.75|3448.05|3454.76|3447.06|3458.43|3450.73|3453.9|3446.2|1023
1649091600000|2022-04-04 17:00:00|3454.8|3447.1|3454.46|3446.76|3458.36|3450.66|3454.27|3446.57|1014
1649091900000|2022-04-04 17:05:00|3454.44|3446.74|3457.58|3449.88|3460.64|3452.94|3451.93|3444.23|981
1649092200000|2022-04-04 17:10:00|3457.61|3449.91|3459.82|3452.12|3461.09|3453.39|3455.16|3447.46|944
1649092500000|2022-04-04 17:15:00|3459.72|3452.02|3463.28|3455.58|3463.8|3456.1|3457.94|3450.24|926
1649092800000|2022-04-04 17:20:00|3463.42|3455.72|3463.76|3456.06|3464.49|3456.79|3461.76|3454.06|971
1649093100000|2022-04-04 17:25:00|3463.81|3456.11|3462.31|3454.61|3464.31|3456.61|3457.62|3449.92|1039
1649093400000|2022-04-04 17:30:00|3462.28|3454.58|3460.99|3453.29|3463.9|3456.2|3459.73|3452.03|1003
1649093700000|2022-04-04 17:35:00|3460.93|3453.23|3453.82|3446.12|3462.27|3454.57|3453.2|3445.5|1015
1649094000000|2022-04-04 17:40:00|3453.88|3446.18|3437.79|3430.09|3454.65|3446.95|3429.06|3421.36|1100
1649094300000|2022-04-04 17:45:00|3437.53|3429.83|3432.8|3425.1|3442.82|3435.12|3432.71|3425.01|1112
1649094600000|2022-04-04 17:50:00|3432.77|3425.07|3435.23|3427.53|3435.23|3427.53|3424.42|3416.72|1089
1649094900000|2022-04-04 17:55:00|3435.21|3427.51|3442.49|3434.79|3443.42|3435.72|3434.7|3427|1043
1649095200000|2022-04-04 18:00:00|3442.35|3434.65|3435.62|3427.92|3442.91|3435.21|3430.2|3422.5|1092
1649095500000|2022-04-04 18:05:00|3435.55|3427.85|3422.06|3414.36|3436.18|3428.48|3421.23|3413.53|1087
1649095800000|2022-04-04 18:10:00|3422.07|3414.37|3428.44|3420.74|3429.69|3421.99|3413.48|3405.78|1056
1649096100000|2022-04-04 18:15:00|3428.37|3420.67|3433.91|3426.21|3435.96|3428.26|3423.76|3416.06|1039
1649096400000|2022-04-04 18:20:00|3434.09|3426.39|3438.48|3430.78|3438.81|3431.11|3430.41|3422.71|1097
1649096700000|2022-04-04 18:25:00|3438.41|3430.71|3437.51|3429.81|3440.99|3433.29|3435.1|3427.4|1050
1649097000000|2022-04-04 18:30:00|3437.53|3429.83|3442.25|3434.55|3442.37|3434.67|3434.63|3426.93|927
1649097300000|2022-04-04 18:35:00|3442.24|3434.54|3449.05|3441.35|3451.09|3443.39|3441.35|3433.65|939
1649097600000|2022-04-04 18:40:00|3449.03|3441.33|3452.95|3445.25|3453.56|3445.86|3448.13|3440.43|867
1649097900000|2022-04-04 18:45:00|3452.92|3445.22|3462.31|3454.61|3463.1|3455.4|3452.92|3445.22|914
1649098200000|2022-04-04 18:50:00|3462.23|3454.53|3465.79|3458.09|3465.79|3458.09|3459.49|3451.79|986
1649098500000|2022-04-04 18:55:00|3466.18|3458.48|3465.76|3458.06|3467.79|3460.09|3462.35|3454.65|945
1649098800000|2022-04-04 19:00:00|3465.79|3458.09|3473.72|3466.02|3474.7|3467|3465.77|3458.07|936
1649099100000|2022-04-04 19:05:00|3473.9|3466.2|3480.58|3472.88|3481.97|3474.27|3473.9|3466.2|906
1649099400000|2022-04-04 19:10:00|3480.56|3472.86|3474.22|3466.52|3481.98|3474.28|3473.28|3465.58|1028
1649099700000|2022-04-04 19:15:00|3474.26|3466.56|3471.3|3463.6|3476.11|3468.41|3468.12|3460.42|1013
1649100000000|2022-04-04 19:20:00|3471.33|3463.63|3477.18|3469.48|3477.42|3469.72|3470.47|3462.77|1004
1649100300000|2022-04-04 19:25:00|3477.28|3469.58|3482.21|3474.51|3482.49|3474.79|3475.81|3468.11|885
1649100600000|2022-04-04 19:30:00|3482.22|3474.52|3486.78|3479.08|3488.83|3481.13|3480.45|3472.75|1048
1649100900000|2022-04-04 19:35:00|3486.8|3479.1|3484.9|3477.2|3489.16|3481.46|3483.75|3476.05|1019
1649101200000|2022-04-04 19:40:00|3484.86|3477.16|3491.68|3483.98|3493.35|3485.65|3483.46|3475.76|976
1649101500000|2022-04-04 19:45:00|3491.74|3484.04|3491.76|3484.06|3493.58|3485.88|3489.28|3481.58|1028
1649101800000|2022-04-04 19:50:00|3491.77|3484.07|3501.22|3493.52|3504.15|3496.45|3491.77|3484.07|1026
1649102100000|2022-04-04 19:55:00|3501.11|3493.41|3496.37|3488.67|3501.11|3493.41|3495.78|3488.08|1012
1649102400000|2022-04-04 20:00:00|3496.51|3488.81|3489.98|3482.28|3499.27|3491.57|3489.62|3481.92|1023
1649102700000|2022-04-04 20:05:00|3489.74|3482.04|3483.97|3476.27|3489.85|3482.15|3478.91|3471.21|1008
1649103000000|2022-04-04 20:10:00|3483.99|3476.29|3484.09|3476.39|3487.8|3480.1|3483.01|3475.31|1100
1649103300000|2022-04-04 20:15:00|3484.15|3476.45|3501.71|3494.01|3502.43|3494.73|3484.11|3476.41|980
1649103600000|2022-04-04 20:20:00|3501.91|3494.21|3510.5|3502.8|3513.24|3505.54|3501.26|3493.56|1064
1649103900000|2022-04-04 20:25:00|3510.57|3502.87|3507.21|3499.51|3513.43|3505.73|3504.62|3496.92|1022
1649104200000|2022-04-04 20:30:00|3507.5|3499.8|3508.9|3501.2|3510.06|3502.36|3502.11|3494.41|984
1649104500000|2022-04-04 20:35:00|3508.91|3501.21|3511.72|3504.02|3512.54|3504.84|3506.91|3499.21|993
1649104800000|2022-04-04 20:40:00|3511.71|3504.01|3520.48|3512.78|3520.82|3513.12|3510.93|3503.23|1019
1649105100000|2022-04-04 20:45:00|3520.58|3512.88|3515.36|3507.66|3522.58|3514.88|3513.5|3505.8|984
1649105400000|2022-04-04 20:50:00|3515.21|3507.51|3517.1|3509.4|3518.03|3510.33|3514.7|3507|818
1649105700000|2022-04-04 20:55:00|3517.12|3509.42|3513.65|3505.95|3517.79|3510.09|3512.82|3505.12|888
1649106000000|2022-04-04 21:00:00|3513.73|3506.03|3523|3515.3|3523.42|3515.72|3513.73|3506.03|863
1649106300000|2022-04-04 21:05:00|3522.94|3515.24|3518.47|3510.77|3523.48|3515.78|3518.47|3510.77|846
1649106600000|2022-04-04 21:10:00|3518.44|3510.74|3519.01|3511.31|3519.03|3511.33|3501.35|3493.65|1011
1649106900000|2022-04-04 21:15:00|3518.86|3511.16|3511.93|3504.23|3519.01|3511.31|3510.56|3502.86|990
1649107200000|2022-04-04 21:20:00|3511.92|3504.22|3513.5|3505.8|3515.81|3508.11|3510.64|3502.94|798
1649107500000|2022-04-04 21:25:00|3513.52|3505.82|3515.43|3507.73|3517.41|3509.71|3513.4|3505.7|992
1649107800000|2022-04-04 21:30:00|3515.34|3507.64|3509.3|3501.6|3516.27|3508.57|3509.1|3501.4|945
1649108100000|2022-04-04 21:35:00|3509.26|3501.56|3509.42|3501.72|3510.31|3502.61|3508.53|3500.83|870
1649108400000|2022-04-04 21:40:00|3509.38|3501.68|3517.25|3509.55|3520.38|3512.68|3508.87|3501.17|802
1649108700000|2022-04-04 21:45:00|3517.24|3509.54|3522.01|3514.31|3522.88|3515.18|3515.32|3507.62|872
1649109000000|2022-04-04 21:50:00|3522.12|3514.42|3512.89|3505.19|3522.3|3514.6|3512.56|3504.86|898
1649109300000|2022-04-04 21:55:00|3512.78|3505.08|3513.71|3506.01|3518.89|3511.19|3508.97|3501.27|1011
1649109600000|2022-04-04 22:00:00|3513.7|3506|3514.34|3506.64|3521.5|3513.8|3513.61|3505.91|954
1649109900000|2022-04-04 22:05:00|3514.26|3506.56|3510.53|3502.83|3515.59|3507.89|3509.42|3501.72|1004
1649110200000|2022-04-04 22:10:00|3510.61|3502.91|3508.18|3500.48|3513.06|3505.36|3507.57|3499.87|950
1649110500000|2022-04-04 22:15:00|3508.05|3500.35|3506.8|3499.1|3508.26|3500.56|3504.34|3496.64|922
1649110800000|2022-04-04 22:20:00|3506.83|3499.13|3507.03|3499.33|3510.09|3502.39|3505.58|3497.88|891
1649111100000|2022-04-04 22:25:00|3507.2|3499.5|3504.82|3497.12|3507.83|3500.13|3502.71|3495.01|922
1649111400000|2022-04-04 22:30:00|3504.72|3497.02|3510.68|3502.98|3512.21|3504.51|3504.16|3496.46|891
1649111700000|2022-04-04 22:35:00|3510.69|3502.99|3518.15|3510.45|3518.71|3511.01|3510.14|3502.44|947
1649112000000|2022-04-04 22:40:00|3518.01|3510.31|3520.23|3512.53|3523.4|3515.7|3516.69|3508.99|1015
1649112300000|2022-04-04 22:45:00|3520.54|3512.84|3534.39|3526.69|3539.77|3532.07|3520.54|3512.84|976
1649112600000|2022-04-04 22:50:00|3534.3|3526.6|3535.36|3527.66|3550.64|3542.94|3533.48|3525.78|1077
1649112900000|2022-04-04 22:55:00|3535.05|3527.35|3532.85|3525.15|3539.52|3531.82|3532.85|3525.15|989
1649113200000|2022-04-04 23:00:00|3532.84|3525.14|3531.7|3524|3538.56|3530.86|3531.38|3523.68|1022
1649113500000|2022-04-04 23:05:00|3531.53|3523.83|3528.09|3520.39|3534.28|3526.58|3527.58|3519.88|1014
1649113800000|2022-04-04 23:10:00|3528.1|3520.4|3533.92|3526.22|3536.02|3528.32|3526.88|3519.18|930
1649114100000|2022-04-04 23:15:00|3533.87|3526.17|3533.64|3525.94|3534.41|3526.71|3527.52|3519.82|1010
1649114400000|2022-04-04 23:20:00|3533.65|3525.95|3539.75|3532.05|3543.94|3536.24|3531.62|3523.92|874
1649114700000|2022-04-04 23:25:00|3539.76|3532.06|3541.11|3533.41|3544.55|3536.85|3536.52|3528.82|1013
1649115000000|2022-04-04 23:30:00|3541.07|3533.37|3542.21|3534.51|3545.17|3537.47|3528.92|3521.22|1086
1649115300000|2022-04-04 23:35:00|3542.22|3534.52|3530.69|3522.99|3543.07|3535.37|3529.9|3522.2|1087
1649115600000|2022-04-04 23:40:00|3530.52|3522.82|3527.15|3519.45|3533.74|3526.04|3526.18|3518.48|981
1649115900000|2022-04-04 23:45:00|3527.25|3519.55|3522.99|3515.29|3527.33|3519.63|3521.06|3513.36|1014
1649116200000|2022-04-04 23:50:00|3523.02|3515.32|3523.63|3515.93|3524.45|3516.75|3520.04|3512.34|955
1649116500000|2022-04-04 23:55:00|3523.53|3515.83|3524.31|3516.61|3526.29|3518.59|3521.8|3514.1|944
1649116800000|2022-04-05 00:00:00|3524.28|3516.58|3524.62|3516.92|3526.15|3518.45|3516.59|3508.89|1098
1649117100000|2022-04-05 00:05:00|3524.64|3516.94|3527.83|3520.13|3528.58|3520.88|3520.11|3512.41|1089
1649117400000|2022-04-05 00:10:00|3528.1|3520.4|3526.12|3518.42|3528.7|3521|3523.03|3515.33|1013
1649117700000|2022-04-05 00:15:00|3526.11|3518.41|3523.41|3515.71|3526.45|3518.75|3520.92|3513.22|971
1649118000000|2022-04-05 00:20:00|3523.43|3515.73|3518.18|3510.48|3524.03|3516.33|3517.34|3509.64|872
1649118300000|2022-04-05 00:25:00|3518.19|3510.49|3517.01|3509.31|3519.73|3512.03|3516.62|3508.92|791
1649118600000|2022-04-05 00:30:00|3516.99|3509.29|3508.82|3501.12|3518.69|3510.99|3507.73|3500.03|957
1649118900000|2022-04-05 00:35:00|3508.63|3500.93|3509.24|3501.54|3514.4|3506.7|3505.64|3497.94|923
1649119200000|2022-04-05 00:40:00|3509.31|3501.61|3510.88|3503.18|3512.27|3504.57|3507.83|3500.13|941
1649119500000|2022-04-05 00:45:00|3510.94|3503.24|3513.06|3505.36|3513.06|3505.36|3509.94|3502.24|797
1649119800000|2022-04-05 00:50:00|3513.02|3505.32|3510.89|3503.19|3513.53|3505.83|3508.76|3501.06|811
1649120100000|2022-04-05 00:55:00|3510.92|3503.22|3511.73|3504.03|3512.42|3504.72|3508.94|3501.24|931
1649120400000|2022-04-05 01:00:00|3511.68|3503.98|3513.54|3505.84|3513.54|3505.84|3508.34|3500.64|907
1649120700000|2022-04-05 01:05:00|3514.51|3506.81|3514.86|3507.16|3516.64|3508.94|3513.07|3505.37|887
1649121000000|2022-04-05 01:10:00|3514.97|3507.27|3512.49|3504.79|3516.75|3509.05|3511.76|3504.06|942
1649121300000|2022-04-05 01:15:00|3512.48|3504.78|3514.74|3507.04|3515.6|3507.9|3512.12|3504.42|882
1649121600000|2022-04-05 01:20:00|3514.71|3507.01|3514.53|3506.83|3516.09|3508.39|3514.22|3506.52|823
1649121900000|2022-04-05 01:25:00|3514.44|3506.74|3513.43|3505.73|3515.64|3507.94|3512.72|3505.02|802
1649122200000|2022-04-05 01:30:00|3513.45|3505.75|3515.55|3507.85|3515.77|3508.07|3513.17|3505.47|829
1649122500000|2022-04-05 01:35:00|3515.59|3507.89|3516.37|3508.67|3516.57|3508.87|3514.9|3507.2|746
1649122800000|2022-04-05 01:40:00|3516.36|3508.66|3519.85|3512.15|3520.06|3512.36|3516.04|3508.34|723
1649123100000|2022-04-05 01:45:00|3519.9|3512.2|3526.39|3518.69|3527.52|3519.82|3519.81|3512.11|934
1649123400000|2022-04-05 01:50:00|3526.29|3518.59|3521.29|3513.59|3527.14|3519.44|3521.23|3513.53|921
1649123700000|2022-04-05 01:55:00|3521.28|3513.58|3524.62|3516.92|3525.11|3517.41|3520.84|3513.14|877
1649124000000|2022-04-05 02:00:00|3524.75|3517.05|3526.76|3519.06|3527.57|3519.87|3524.41|3516.71|889
1649124300000|2022-04-05 02:05:00|3526.68|3518.98|3524.61|3516.91|3527.34|3519.64|3521.95|3514.25|886
1649124600000|2022-04-05 02:10:00|3524.4|3516.7|3526.52|3518.82|3527.81|3520.11|3523.6|3515.9|854
1649124900000|2022-04-05 02:15:00|3526.51|3518.81|3528.96|3521.26|3532.17|3524.47|3526.51|3518.81|894
1649125200000|2022-04-05 02:20:00|3528.93|3521.23|3524.85|3517.15|3529.97|3522.27|3523.96|3516.26|954
1649125500000|2022-04-05 02:25:00|3524.86|3517.16|3522.81|3515.11|3525.27|3517.57|3522.21|3514.51|758
1649125800000|2022-04-05 02:30:00|3523.47|3515.77|3519.35|3511.65|3523.8|3516.1|3517.72|3510.02|804
1649126100000|2022-04-05 02:35:00|3519.3|3511.6|3518.82|3511.12|3519.49|3511.79|3516.36|3508.66|747
1649126400000|2022-04-05 02:40:00|3518.81|3511.11|3518.42|3510.72|3520.31|3512.61|3517.88|3510.18|735
1649126700000|2022-04-05 02:45:00|3518.4|3510.7|3516.27|3508.57|3518.72|3511.02|3514.74|3507.04|841
1649127000000|2022-04-05 02:50:00|3516.29|3508.59|3518.52|3510.82|3518.52|3510.82|3514.4|3506.7|668
1649127300000|2022-04-05 02:55:00|3518.29|3510.59|3519.91|3512.21|3521.83|3514.13|3518.29|3510.59|749
1649127600000|2022-04-05 03:00:00|3519.87|3512.17|3523.63|3515.93|3524.5|3516.8|3519.73|3512.03|798
1649127900000|2022-04-05 03:05:00|3523.62|3515.92|3527.42|3519.72|3528.13|3520.43|3523.45|3515.75|876
1649128200000|2022-04-05 03:10:00|3527.49|3519.79|3527.64|3519.94|3532|3524.3|3526.5|3518.8|924
1649128500000|2022-04-05 03:15:00|3527.65|3519.95|3521.83|3514.13|3529.26|3521.56|3521.25|3513.55|909
1649128800000|2022-04-05 03:20:00|3521.8|3514.1|3528.91|3521.21|3529.73|3522.03|3521.62|3513.92|816
1649129100000|2022-04-05 03:25:00|3528.9|3521.2|3527.65|3519.95|3530.11|3522.41|3525.68|3517.98|927
1649129400000|2022-04-05 03:30:00|3527.69|3519.99|3537.69|3529.99|3538.84|3531.14|3526.54|3518.84|954
1649129700000|2022-04-05 03:35:00|3537.63|3529.93|3532.83|3525.13|3539.85|3532.15|3532.4|3524.7|879
1649130000000|2022-04-05 03:40:00|3532.78|3525.08|3527.66|3519.96|3534.2|3526.5|3527.4|3519.7|756
1649130300000|2022-04-05 03:45:00|3527.79|3520.09|3527.62|3519.92|3528.37|3520.67|3526.78|3519.08|724
1649130600000|2022-04-05 03:50:00|3527.66|3519.96|3527.18|3519.48|3527.83|3520.13|3525.65|3517.95|833
1649130900000|2022-04-05 03:55:00|3527.13|3519.43|3528.26|3520.56|3528.34|3520.64|3525.65|3517.95|797
1649131200000|2022-04-05 04:00:00|3528.24|3520.54|3531.52|3523.82|3537.86|3530.16|3525.34|3517.64|871
1649131500000|2022-04-05 04:05:00|3531.2|3523.5|3522.49|3514.79|3531.4|3523.7|3522.38|3514.68|802
1649131800000|2022-04-05 04:10:00|3522.48|3514.78|3525.9|3518.2|3528.49|3520.79|3522.37|3514.67|877
1649132100000|2022-04-05 04:15:00|3525.93|3518.23|3522.23|3514.53|3525.99|3518.29|3521.5|3513.8|816
1649132400000|2022-04-05 04:20:00|3522.11|3514.41|3526.78|3519.08|3527.55|3519.85|3520.55|3512.85|802
1649132700000|2022-04-05 04:25:00|3526.8|3519.1|3523.49|3515.79|3526.83|3519.13|3522.29|3514.59|745
1649133000000|2022-04-05 04:30:00|3523.48|3515.78|3523.83|3516.13|3525.15|3517.45|3522.87|3515.17|750
1649133300000|2022-04-05 04:35:00|3523.86|3516.16|3526.48|3518.78|3526.48|3518.78|3522.46|3514.76|723
1649133600000|2022-04-05 04:40:00|3526.47|3518.77|3533.14|3525.44|3533.56|3525.86|3523.82|3516.12|916
1649133900000|2022-04-05 04:45:00|3533.09|3525.39|3535.41|3527.71|3535.91|3528.21|3529.6|3521.9|823
1649134200000|2022-04-05 04:50:00|3535.49|3527.79|3530.3|3522.6|3538.45|3530.75|3530.14|3522.44|820
1649134500000|2022-04-05 04:55:00|3530.28|3522.58|3528.48|3520.78|3530.65|3522.95|3528.44|3520.74|806
1649134800000|2022-04-05 05:00:00|3528.44|3520.74|3531.06|3523.36|3531.69|3523.99|3528.44|3520.74|866
1649135100000|2022-04-05 05:05:00|3531.14|3523.44|3530.1|3522.4|3532.08|3524.38|3529.76|3522.06|776
1649135400000|2022-04-05 05:10:00|3530.09|3522.39|3526.54|3518.84|3530.25|3522.55|3525.17|3517.47|846
1649135700000|2022-04-05 05:15:00|3526.39|3518.69|3526.92|3519.22|3530.11|3522.41|3525.52|3517.82|774
1649136000000|2022-04-05 05:20:00|3526.96|3519.26|3525.88|3518.18|3529.93|3522.23|3525.43|3517.73|783
1649136300000|2022-04-05 05:25:00|3525.91|3518.21|3527.39|3519.69|3527.55|3519.85|3524.75|3517.05|743
1649136600000|2022-04-05 05:30:00|3527.02|3519.32|3528.25|3520.55|3529.67|3521.97|3526.7|3519|808
1649136900000|2022-04-05 05:35:00|3528.26|3520.56|3526.79|3519.09|3529|3521.3|3526.38|3518.68|788
1649137200000|2022-04-05 05:40:00|3526.78|3519.08|3523.76|3516.06|3526.78|3519.08|3523.48|3515.78|706
1649137500000|2022-04-05 05:45:00|3523.64|3515.94|3524.06|3516.36|3525.76|3518.06|3522.82|3515.12|694
1649137800000|2022-04-05 05:50:00|3524.17|3516.47|3525.22|3517.52|3526.11|3518.41|3523.85|3516.15|669
1649138100000|2022-04-05 05:55:00|3525.19|3517.49|3524.39|3516.69|3528.75|3521.05|3524.39|3516.69|844
1649138400000|2022-04-05 06:00:00|3524.41|3516.71|3524.71|3517.01|3525.03|3517.33|3522.29|3514.59|760
1649138700000|2022-04-05 06:05:00|3524.7|3517|3524.22|3516.52|3525.63|3517.93|3522.69|3514.99|691
1649139000000|2022-04-05 06:10:00|3523.91|3516.21|3525.12|3517.42|3526.34|3518.64|3522.87|3515.17|675
1649139300000|2022-04-05 06:15:00|3525.11|3517.41|3526.27|3518.57|3527.45|3519.75|3524.22|3516.52|695
1649139600000|2022-04-05 06:20:00|3526.26|3518.56|3519.75|3512.05|3526.8|3519.1|3519.7|3512|800
1649139900000|2022-04-05 06:25:00|3519.74|3512.04|3522.92|3515.22|3527.8|3520.1|3519.32|3511.62|826
1649140200000|2022-04-05 06:30:00|3522.97|3515.27|3524.64|3516.94|3525.7|3518|3522.97|3515.27|744
1649140500000|2022-04-05 06:35:00|3524.71|3517.01|3524.95|3517.25|3526.41|3518.71|3524.39|3516.69|579
1649140800000|2022-04-05 06:40:00|3525|3517.3|3522.17|3514.47|3525.19|3517.49|3522.05|3514.35|776
1649141100000|2022-04-05 06:45:00|3521.81|3514.11|3522.95|3515.25|3524.23|3516.53|3521.47|3513.77|745
1649141400000|2022-04-05 06:50:00|3522.88|3515.18|3519.11|3511.41|3523.63|3515.93|3513.2|3505.5|983
1649141700000|2022-04-05 06:55:00|3518.94|3511.24|3522.63|3514.93|3523.05|3515.35|3516.94|3509.24|788
1649142000000|2022-04-05 07:00:00|3522.59|3514.89|3525.62|3517.92|3525.79|3518.09|3521.49|3513.79|828
1649142300000|2022-04-05 07:05:00|3525.61|3517.91|3524.97|3517.27|3526.05|3518.35|3522|3514.3|831
1649142600000|2022-04-05 07:10:00|3525.03|3517.33|3520.23|3512.53|3525.54|3517.84|3519.52|3511.82|755
1649142900000|2022-04-05 07:15:00|3520.32|3512.62|3523.9|3516.2|3523.9|3516.2|3518.69|3510.99|808
1649143200000|2022-04-05 07:20:00|3523.73|3516.03|3524.88|3517.18|3525.14|3517.44|3522.42|3514.72|636
1649143500000|2022-04-05 07:25:00|3525.06|3517.36|3532.66|3524.96|3532.73|3525.03|3523.71|3516.01|601
1649143800000|2022-04-05 07:30:00|3532.7|3525|3533.62|3525.92|3534.15|3526.45|3530.96|3523.26|629
1649144100000|2022-04-05 07:35:00|3533.72|3526.02|3538.06|3530.36|3538.06|3530.36|3533.61|3525.91|616
1649144400000|2022-04-05 07:40:00|3538.05|3530.35|3539.52|3531.82|3540.23|3532.53|3537.44|3529.74|421
1649144700000|2022-04-05 07:45:00|3539.47|3531.77|3534.74|3527.04|3539.84|3532.14|3534.37|3526.67|559
1649145000000|2022-04-05 07:50:00|3534.77|3527.07|3531.88|3524.18|3534.82|3527.12|3531.53|3523.83|510
1649145300000|2022-04-05 07:55:00|3531.89|3524.19|3529.9|3522.2|3532.12|3524.42|3529.66|3521.96|437
1649145600000|2022-04-05 08:00:00|3530.78|3523.08|3528.49|3520.79|3533.43|3525.73|3527.82|3520.12|734
1649145900000|2022-04-05 08:05:00|3528.51|3520.81|3528.38|3520.68|3529.62|3521.92|3526.93|3519.23|542
1649146200000|2022-04-05 08:10:00|3528.47|3520.77|3526.44|3518.74|3528.47|3520.77|3525.9|3518.2|608
1649146500000|2022-04-05 08:15:00|3526.9|3519.2|3526.14|3518.44|3528.57|3520.87|3524.85|3517.15|586
1649146800000|2022-04-05 08:20:00|3526.2|3518.5|3528.07|3520.37|3532.1|3524.4|3525.8|3518.1|712
1649147100000|2022-04-05 08:25:00|3528.09|3520.39|3525.99|3518.29|3529.11|3521.41|3524.65|3516.95|711
1649147400000|2022-04-05 08:30:00|3526.08|3518.38|3521.77|3514.07|3526.39|3518.69|3519.38|3511.68|838
1649147700000|2022-04-05 08:35:00|3521.75|3514.05|3522.16|3514.46|3522.74|3515.04|3520.7|3513|689
1649148000000|2022-04-05 08:40:00|3522.2|3514.5|3522.29|3514.59|3524.3|3516.6|3520.98|3513.28|623
1649148300000|2022-04-05 08:45:00|3522.25|3514.55|3520.4|3512.7|3522.5|3514.8|3518.41|3510.71|619
1649148600000|2022-04-05 08:50:00|3520.39|3512.69|3524.92|3517.22|3525.51|3517.81|3519.87|3512.17|687
1649148900000|2022-04-05 08:55:00|3525.2|3517.5|3528.52|3520.82|3528.85|3521.15|3524.24|3516.54|782
1649149200000|2022-04-05 09:00:00|3528.42|3520.72|3526.48|3518.78|3529|3521.3|3526.36|3518.66|533
1649149500000|2022-04-05 09:05:00|3526.54|3518.84|3525.84|3518.14|3526.76|3519.06|3524.52|3516.82|653
1649149800000|2022-04-05 09:10:00|3525.88|3518.18|3529.2|3521.5|3530.36|3522.66|3524.96|3517.26|732
1649150100000|2022-04-05 09:15:00|3529.09|3521.39|3529.07|3521.37|3530|3522.3|3528.2|3520.5|620
1649150400000|2022-04-05 09:20:00|3529.09|3521.39|3529.67|3521.97|3531.75|3524.05|3528.8|3521.1|608
1649150700000|2022-04-05 09:25:00|3529.77|3522.07|3530.76|3523.06|3531.28|3523.58|3528.2|3520.5|636
1649151000000|2022-04-05 09:30:00|3530.75|3523.05|3527.18|3519.48|3530.79|3523.09|3527.17|3519.47|660
1649151300000|2022-04-05 09:35:00|3527.16|3519.46|3528.06|3520.36|3529.88|3522.18|3526.42|3518.72|582
1649151600000|2022-04-05 09:40:00|3527.87|3520.17|3520.6|3512.9|3527.87|3520.17|3519.82|3512.12|719
1649151900000|2022-04-05 09:45:00|3520.58|3512.88|3517.85|3510.15|3520.58|3512.88|3516.59|3508.89|901
1649152200000|2022-04-05 09:50:00|3517.96|3510.26|3517.36|3509.66|3518.22|3510.52|3516.78|3509.08|840
1649152500000|2022-04-05 09:55:00|3517.35|3509.65|3512.78|3505.08|3518.73|3511.03|3511.81|3504.11|841
1649152800000|2022-04-05 10:00:00|3512.76|3505.06|3512.82|3505.12|3516.16|3508.46|3508.03|3500.33|928
1649153100000|2022-04-05 10:05:00|3512.9|3505.2|3517.45|3509.75|3519.77|3512.07|3511.12|3503.42|948
1649153400000|2022-04-05 10:10:00|3517.47|3509.77|3520.25|3512.55|3521.5|3513.8|3517.06|3509.36|867
1649153700000|2022-04-05 10:15:00|3520.24|3512.54|3522.2|3514.5|3523.01|3515.31|3519.06|3511.36|893
1649154000000|2022-04-05 10:20:00|3522.25|3514.55|3520.55|3512.85|3522.63|3514.93|3519.43|3511.73|708
1649154300000|2022-04-05 10:25:00|3520.58|3512.88|3519.25|3511.55|3521.53|3513.83|3517.97|3510.27|783
1649154600000|2022-04-05 10:30:00|3519.23|3511.53|3518.6|3510.9|3521.86|3514.16|3518.1|3510.4|732
1649154900000|2022-04-05 10:35:00|3518.59|3510.89|3517.58|3509.88|3520.06|3512.36|3516.32|3508.62|896
1649155200000|2022-04-05 10:40:00|3517.6|3509.9|3524.05|3516.35|3524.09|3516.39|3517.04|3509.34|877
1649155500000|2022-04-05 10:45:00|3524.04|3516.34|3524.2|3516.5|3524.6|3516.9|3521.91|3514.21|874
1649155800000|2022-04-05 10:50:00|3524.14|3516.44|3522.55|3514.85|3524.17|3516.47|3521.79|3514.09|764
1649156100000|2022-04-05 10:55:00|3522.52|3514.82|3520.45|3512.75|3522.6|3514.9|3520.14|3512.44|859
1649156400000|2022-04-05 11:00:00|3520.42|3512.72|3516.94|3509.24|3521.01|3513.31|3516.1|3508.4|837
1649156700000|2022-04-05 11:05:00|3516.79|3509.09|3522.98|3515.28|3523.49|3515.79|3514.22|3506.52|880
1649157000000|2022-04-05 11:10:00|3523.12|3515.42|3525.05|3517.35|3525.46|3517.76|3519.87|3512.17|942
1649157300000|2022-04-05 11:15:00|3525.02|3517.32|3525.82|3518.12|3528.78|3521.08|3524.88|3517.18|913
1649157600000|2022-04-05 11:20:00|3525.91|3518.21|3522.66|3514.96|3525.91|3518.21|3521.49|3513.79|875
1649157900000|2022-04-05 11:25:00|3522.79|3515.09|3520.89|3513.19|3522.86|3515.16|3520.86|3513.16|825
1649158200000|2022-04-05 11:30:00|3520.86|3513.16|3519.66|3511.96|3523.17|3515.47|3518.91|3511.21|769
1649158500000|2022-04-05 11:35:00|3519.67|3511.97|3527|3519.3|3527.41|3519.71|3519.54|3511.84|857
1649158800000|2022-04-05 11:40:00|3527.28|3519.58|3527.25|3519.55|3529.37|3521.67|3526.27|3518.57|935
1649159100000|2022-04-05 11:45:00|3527.21|3519.51|3523.04|3515.34|3527.4|3519.7|3522.58|3514.88|798
1649159400000|2022-04-05 11:50:00|3523.13|3515.43|3523.92|3516.22|3524.14|3516.44|3520.66|3512.96|761
1649159700000|2022-04-05 11:55:00|3524.2|3516.5|3526.99|3519.29|3527.73|3520.03|3523.37|3515.67|884
1649160000000|2022-04-05 12:00:00|3527.11|3519.41|3533.91|3526.21|3534.96|3527.26|3527.03|3519.33|756
1649160300000|2022-04-05 12:05:00|3534.11|3526.41|3531.5|3523.8|3536.15|3528.45|3531.14|3523.44|914
1649160600000|2022-04-05 12:10:00|3531.51|3523.81|3530.85|3523.15|3533.95|3526.25|3527.36|3519.66|946
1649160900000|2022-04-05 12:15:00|3530.88|3523.18|3535.49|3527.79|3536.17|3528.47|3528.42|3520.72|864
1649161200000|2022-04-05 12:20:00|3535.47|3527.77|3540.72|3533.02|3547.75|3540.05|3534.88|3527.18|1030
1649161500000|2022-04-05 12:25:00|3540.6|3532.9|3553.53|3545.83|3557.15|3549.45|3540.4|3532.7|1039
1649161800000|2022-04-05 12:30:00|3553.49|3545.79|3547.36|3539.66|3555.34|3547.64|3546.77|3539.07|1043
1649162100000|2022-04-05 12:35:00|3547.09|3539.39|3541.78|3534.08|3551.54|3543.84|3541.61|3533.91|908
1649162400000|2022-04-05 12:40:00|3541.63|3533.93|3529.57|3521.87|3542.62|3534.92|3524.26|3516.56|1017
1649162700000|2022-04-05 12:45:00|3529.05|3521.35|3526.69|3518.99|3534.35|3526.65|3524.52|3516.82|984
1649163000000|2022-04-05 12:50:00|3526.59|3518.89|3528.7|3521|3529.1|3521.4|3521.24|3513.54|937
1649163300000|2022-04-05 12:55:00|3528.55|3520.85|3512.27|3504.57|3530.8|3523.1|3512.14|3504.44|1022
1649163600000|2022-04-05 13:00:00|3512.28|3504.58|3516.12|3508.42|3520.62|3512.92|3510.73|3503.03|991
1649163900000|2022-04-05 13:05:00|3516.16|3508.46|3511.25|3503.55|3516.65|3508.95|3508.16|3500.46|954
1649164200000|2022-04-05 13:10:00|3511.42|3503.72|3487.6|3479.9|3516.79|3509.09|3487.6|3479.9|1046
1649164500000|2022-04-05 13:15:00|3486.99|3479.29|3491.66|3483.96|3500.34|3492.64|3481.91|3474.21|1121
1649164800000|2022-04-05 13:20:00|3491.64|3483.94|3487.24|3479.54|3491.88|3484.18|3480.74|3473.04|1080
1649165100000|2022-04-05 13:25:00|3487.25|3479.55|3479.86|3472.16|3492.58|3484.88|3479.55|3471.85|1026
1649165400000|2022-04-05 13:30:00|3480.29|3472.59|3477.97|3470.27|3484.69|3476.99|3476.07|3468.37|1111
1649165700000|2022-04-05 13:35:00|3478.1|3470.4|3486.51|3478.81|3489.85|3482.15|3478.1|3470.4|1087
1649166000000|2022-04-05 13:40:00|3486.5|3478.8|3483.94|3476.24|3488.13|3480.43|3482.07|3474.37|1023
1649166300000|2022-04-05 13:45:00|3484.01|3476.31|3489.52|3481.82|3496.17|3488.47|3483.89|3476.19|1061
1649166600000|2022-04-05 13:50:00|3489.51|3481.81|3478.37|3470.67|3491.71|3484.01|3478.19|3470.49|1031
1649166900000|2022-04-05 13:55:00|3478.26|3470.56|3481.74|3474.04|3482.34|3474.64|3470.93|3463.23|1060
1649167200000|2022-04-05 14:00:00|3482.13|3474.43|3486.79|3479.09|3487.6|3479.9|3478.7|3471|1063
1649167500000|2022-04-05 14:05:00|3486.82|3479.12|3464.25|3456.55|3487.27|3479.57|3448.7|3441|1123
1649167800000|2022-04-05 14:10:00|3463.81|3456.11|3459.67|3451.97|3464.12|3456.42|3450.67|3442.97|1125
1649168100000|2022-04-05 14:15:00|3459.71|3452.01|3460.58|3452.88|3462.34|3454.64|3452.31|3444.61|1113
1649168400000|2022-04-05 14:20:00|3460.49|3452.79|3455.41|3447.71|3462.91|3455.21|3447.68|3439.98|1081
1649168700000|2022-04-05 14:25:00|3455.56|3447.86|3452.69|3444.99|3463.62|3455.92|3449.5|3441.8|1122
1649169000000|2022-04-05 14:30:00|3452.82|3445.12|3449.05|3441.35|3457.84|3450.14|3447.77|3440.07|1072
1649169300000|2022-04-05 14:35:00|3449.26|3441.56|3448.84|3441.14|3454.77|3447.07|3446.06|3438.36|1058
1649169600000|2022-04-05 14:40:00|3448.79|3441.09|3447.32|3439.62|3456.66|3448.96|3444.3|3436.6|1108
1649169900000|2022-04-05 14:45:00|3447.34|3439.64|3456.74|3449.04|3458.41|3450.71|3446|3438.3|1072
1649170200000|2022-04-05 14:50:00|3456.72|3449.02|3461.29|3453.59|3462.5|3454.8|3454.15|3446.45|1057
1649170500000|2022-04-05 14:55:00|3461.28|3453.58|3456.9|3449.2|3465.42|3457.72|3455.26|3447.56|1030
1649170800000|2022-04-05 15:00:00|3456.87|3449.17|3452.69|3444.99|3456.87|3449.17|3448.49|3440.79|1044
1649171100000|2022-04-05 15:05:00|3452.57|3444.87|3461.25|3453.55|3463.86|3456.16|3450.87|3443.17|1082
1649171400000|2022-04-05 15:10:00|3461.26|3453.56|3468.9|3461.2|3470.99|3463.29|3459.09|3451.39|1084
1649171700000|2022-04-05 15:15:00|3468.87|3461.17|3464.43|3456.73|3471.92|3464.22|3463.14|3455.44|1014
1649172000000|2022-04-05 15:20:00|3464.76|3457.06|3458.96|3451.26|3465.59|3457.89|3456.76|3449.06|1037
1649172300000|2022-04-05 15:25:00|3458.85|3451.15|3458.03|3450.33|3459.91|3452.21|3456.74|3449.04|992
1649172600000|2022-04-05 15:30:00|3457.96|3450.26|3465.64|3457.94|3466.73|3459.03|3456.95|3449.25|1001
1649172900000|2022-04-05 15:35:00|3465.62|3457.92|3457.44|3449.74|3465.62|3457.92|3456.53|3448.83|1004
1649173200000|2022-04-05 15:40:00|3457.48|3449.78|3462.42|3454.72|3463.2|3455.5|3456.77|3449.07|1008
1649173500000|2022-04-05 15:45:00|3462.32|3454.62|3462.07|3454.37|3464.43|3456.73|3461.06|3453.36|945
1649173800000|2022-04-05 15:50:00|3462.03|3454.33|3461.75|3454.05|3464.91|3457.21|3460.88|3453.18|1006
1649174100000|2022-04-05 15:55:00|3461.74|3454.04|3456.65|3448.95|3462.85|3455.15|3456.58|3448.88|945
1649174400000|2022-04-05 16:00:00|3456.63|3448.93|3443.65|3435.95|3460.37|3452.67|3440.21|3432.51|1075
1649174700000|2022-04-05 16:05:00|3443.85|3436.15|3461.37|3453.67|3463.27|3455.57|3439.41|3431.71|1073
1649175000000|2022-04-05 16:10:00|3461.19|3453.49|3473.95|3466.25|3475.07|3467.37|3460.8|3453.1|1070
1649175300000|2022-04-05 16:15:00|3474.01|3466.31|3478.96|3471.26|3481.07|3473.37|3471.53|3463.83|989
1649175600000|2022-04-05 16:20:00|3479.03|3471.33|3474.3|3466.6|3479.46|3471.76|3469.37|3461.67|1021
1649175900000|2022-04-05 16:25:00|3474.37|3466.67|3466.61|3458.91|3474.37|3466.67|3465.82|3458.12|990
1649176200000|2022-04-05 16:30:00|3466.59|3458.89|3457.98|3450.28|3467.43|3459.73|3457.96|3450.26|1012
1649176500000|2022-04-05 16:35:00|3457.97|3450.27|3457.95|3450.25|3459.29|3451.59|3453.01|3445.31|957
1649176800000|2022-04-05 16:40:00|3457.67|3449.97|3450.73|3443.03|3457.67|3449.97|3449.98|3442.28|994
1649177100000|2022-04-05 16:45:00|3450.74|3443.04|3451.15|3443.45|3451.83|3444.13|3448.91|3441.21|1017
1649177400000|2022-04-05 16:50:00|3451.3|3443.6|3447.82|3440.12|3452.32|3444.62|3447.3|3439.6|953
1649177700000|2022-04-05 16:55:00|3447.8|3440.1|3469.26|3461.56|3470.51|3462.81|3443.48|3435.78|1043
1649178000000|2022-04-05 17:00:00|3469.29|3461.59|3475.62|3467.92|3478.41|3470.71|3465.78|3458.08|1103
1649178300000|2022-04-05 17:05:00|3475.65|3467.95|3475.74|3468.04|3478.05|3470.35|3468.65|3460.95|1059
1649178600000|2022-04-05 17:10:00|3475.57|3467.87|3476.33|3468.63|3479.32|3471.62|3471.94|3464.24|1025
1649178900000|2022-04-05 17:15:00|3476.27|3468.57|3478.38|3470.68|3480.86|3473.16|3472.07|3464.37|1029
1649179200000|2022-04-05 17:20:00|3478.43|3470.73|3468.35|3460.65|3478.63|3470.93|3467.13|3459.43|992
1649179500000|2022-04-05 17:25:00|3468.32|3460.62|3470.88|3463.18|3471.38|3463.68|3462.85|3455.15|894
1649179800000|2022-04-05 17:30:00|3470.93|3463.23|3466.19|3458.49|3470.93|3463.23|3464.75|3457.05|946
1649180100000|2022-04-05 17:35:00|3466.15|3458.45|3470.9|3463.2|3471.43|3463.73|3464.17|3456.47|1009
1649180400000|2022-04-05 17:40:00|3470.91|3463.21|3472.59|3464.89|3476.35|3468.65|3470.89|3463.19|975
1649180700000|2022-04-05 17:45:00|3472.57|3464.87|3466.33|3458.63|3473.71|3466.01|3464.66|3456.96|1024
1649181000000|2022-04-05 17:50:00|3466.44|3458.74|3455.53|3447.83|3466.44|3458.74|3455.35|3447.65|944
1649181300000|2022-04-05 17:55:00|3455.58|3447.88|3455.35|3447.65|3457.25|3449.55|3453.94|3446.24|940
1649181600000|2022-04-05 18:00:00|3455.15|3447.45|3457.63|3449.93|3457.98|3450.28|3450.04|3442.34|834
1649181900000|2022-04-05 18:05:00|3457.37|3449.67|3449.42|3441.72|3458.79|3451.09|3449.25|3441.55|959
1649182200000|2022-04-05 18:10:00|3449.54|3441.84|3452.84|3445.14|3456.94|3449.24|3448.32|3440.62|924
1649182500000|2022-04-05 18:15:00|3452.85|3445.15|3458.86|3451.16|3458.86|3451.16|3449.93|3442.23|954
1649182800000|2022-04-05 18:20:00|3458.81|3451.11|3456.97|3449.27|3461.04|3453.34|3456.41|3448.71|949
1649183100000|2022-04-05 18:25:00|3456.93|3449.23|3458.02|3450.32|3460.45|3452.75|3454.76|3447.06|1004
1649183400000|2022-04-05 18:30:00|3458.6|3450.9|3454.84|3447.14|3459.19|3451.49|3452.19|3444.49|949
1649183700000|2022-04-05 18:35:00|3454.85|3447.15|3450.24|3442.54|3457.46|3449.76|3449.77|3442.07|889
1649184000000|2022-04-05 18:40:00|3450.18|3442.48|3456.48|3448.78|3459.21|3451.51|3447.41|3439.71|1008
1649184300000|2022-04-05 18:45:00|3456.71|3449.01|3454.3|3446.6|3459.53|3451.83|3448.27|3440.57|1035
1649184600000|2022-04-05 18:50:00|3454.35|3446.65|3450.98|3443.28|3457.13|3449.43|3450.41|3442.71|973
1649184900000|2022-04-05 18:55:00|3451.04|3443.34|3449.49|3441.79|3455.25|3447.55|3447.07|3439.37|994
1649185200000|2022-04-05 19:00:00|3449.42|3441.72|3444.95|3437.25|3452.12|3444.42|3444.15|3436.45|978
1649185500000|2022-04-05 19:05:00|3444.87|3437.17|3434.21|3426.51|3444.87|3437.17|3433.9|3426.2|1051
1649185800000|2022-04-05 19:10:00|3434.2|3426.5|3431.57|3423.87|3434.79|3427.09|3426.34|3418.64|1065
1649186100000|2022-04-05 19:15:00|3431.6|3423.9|3437.43|3429.73|3440.49|3432.79|3424.02|3416.32|1101
1649186400000|2022-04-05 19:20:00|3437.4|3429.7|3455.73|3448.03|3455.73|3448.03|3433.26|3425.56|1071
1649186700000|2022-04-05 19:25:00|3455.75|3448.05|3467.06|3459.36|3471.53|3463.83|3455.41|3447.71|1122
1649187000000|2022-04-05 19:30:00|3466.9|3459.2|3459.51|3451.81|3466.9|3459.2|3459.04|3451.34|1095
1649187300000|2022-04-05 19:35:00|3459.59|3451.89|3456|3448.3|3463.45|3455.75|3454.19|3446.49|1092
1649187600000|2022-04-05 19:40:00|3455.85|3448.15|3460.31|3452.61|3460.31|3452.61|3454.18|3446.48|1092
1649187900000|2022-04-05 19:45:00|3460.47|3452.77|3461.18|3453.48|3465.89|3458.19|3457.15|3449.45|1057
1649188200000|2022-04-05 19:50:00|3461.1|3453.4|3467.9|3460.2|3470.18|3462.48|3459.57|3451.87|1049
1649188500000|2022-04-05 19:55:00|3467.91|3460.21|3469.7|3462|3470.46|3462.76|3466.72|3459.02|1018
1649188800000|2022-04-05 20:00:00|3469.41|3461.71|3472.58|3464.88|3472.79|3465.09|3457.06|3449.36|1063
1649189100000|2022-04-05 20:05:00|3472.49|3464.79|3473.4|3465.7|3475.5|3467.8|3470.05|3462.35|996
1649189400000|2022-04-05 20:10:00|3473.16|3465.46|3465.51|3457.81|3474.26|3466.56|3465.31|3457.61|928
1649189700000|2022-04-05 20:15:00|3465.45|3457.75|3458.67|3450.97|3466.6|3458.9|3458.61|3450.91|882
1649190000000|2022-04-05 20:20:00|3458.7|3451|3457.64|3449.94|3461.27|3453.57|3456.38|3448.68|880
1649190300000|2022-04-05 20:25:00|3457.63|3449.93|3449.44|3441.74|3457.63|3449.93|3449.19|3441.49|953
1649190600000|2022-04-05 20:30:00|3449.43|3441.73|3438.22|3430.52|3449.87|3442.17|3438.22|3430.52|961
1649190900000|2022-04-05 20:35:00|3438.23|3430.53|3425.72|3418.02|3438.82|3431.12|3425.47|3417.77|999
1649191200000|2022-04-05 20:40:00|3425.68|3417.98|3435.36|3427.66|3438.37|3430.67|3422.05|3414.35|1062
1649191500000|2022-04-05 20:45:00|3435.41|3427.71|3438.09|3430.39|3438.92|3431.22|3432.77|3425.07|1002
1649191800000|2022-04-05 20:50:00|3438.2|3430.5|3444.84|3437.14|3445.14|3437.44|3437.94|3430.24|1024
1649192100000|2022-04-05 20:55:00|3444.73|3437.03|3446.16|3438.46|3446.18|3438.48|3437.72|3430.02|995
1649192400000|2022-04-05 21:00:00|3446.46|3438.76|3436.87|3429.17|3446.67|3438.97|3436.87|3429.17|975
1649192700000|2022-04-05 21:05:00|3436.68|3428.98|3432.88|3425.18|3437.07|3429.37|3432.16|3424.46|922
1649193000000|2022-04-05 21:10:00|3432.53|3424.83|3440.51|3432.81|3441.97|3434.27|3430.38|3422.68|965
1649193300000|2022-04-05 21:15:00|3440.55|3432.85|3444|3436.3|3444.09|3436.39|3438.9|3431.2|919
1649193600000|2022-04-05 21:20:00|3444.02|3436.32|3442.19|3434.49|3445.69|3437.99|3441.77|3434.07|853
1649193900000|2022-04-05 21:25:00|3442.88|3435.18|3442.63|3434.93|3443.12|3435.42|3439.02|3431.32|855
1649194200000|2022-04-05 21:30:00|3442.66|3434.96|3446.97|3439.27|3447.11|3439.41|3442.48|3434.78|814
1649194500000|2022-04-05 21:35:00|3446.96|3439.26|3447.17|3439.47|3448.33|3440.63|3446.83|3439.13|794
1649194800000|2022-04-05 21:40:00|3447.18|3439.48|3450.49|3442.79|3450.88|3443.18|3443.09|3435.39|756
1649195100000|2022-04-05 21:45:00|3450.48|3442.78|3450.05|3442.35|3450.98|3443.28|3442.94|3435.24|933
1649195400000|2022-04-05 21:50:00|3450.03|3442.33|3453.21|3445.51|3453.6|3445.9|3449.62|3441.92|851
1649195700000|2022-04-05 21:55:00|3453.24|3445.54|3457.06|3449.36|3457.76|3450.06|3453|3445.3|973
1649196000000|2022-04-05 22:00:00|3457.05|3449.35|3453.14|3445.44|3462.18|3454.48|3451.86|3444.16|937
1649196300000|2022-04-05 22:05:00|3453.12|3445.42|3456.28|3448.58|3458.58|3450.88|3449.84|3442.14|1016
1649196600000|2022-04-05 22:10:00|3456.1|3448.4|3458.55|3450.85|3459.81|3452.11|3454.36|3446.66|975
1649196900000|2022-04-05 22:15:00|3458.49|3450.79|3459.27|3451.57|3460.29|3452.59|3457.2|3449.5|932
1649197200000|2022-04-05 22:20:00|3459.28|3451.58|3452.65|3444.95|3460.35|3452.65|3452.64|3444.94|965
1649197500000|2022-04-05 22:25:00|3452.64|3444.94|3448.5|3440.8|3453.76|3446.06|3447.97|3440.27|1020
1649197800000|2022-04-05 22:30:00|3448.49|3440.79|3448.8|3441.1|3449.5|3441.8|3445.3|3437.6|996
1649198100000|2022-04-05 22:35:00|3448.79|3441.09|3445.46|3437.76|3450.32|3442.62|3445.17|3437.47|933
1649198400000|2022-04-05 22:40:00|3445.45|3437.75|3463.69|3455.99|3464.47|3456.77|3445.17|3437.47|1007
1649198700000|2022-04-05 22:45:00|3463.68|3455.98|3459.28|3451.58|3465.99|3458.29|3456.51|3448.81|1027
1649199000000|2022-04-05 22:50:00|3459.29|3451.59|3446.35|3438.65|3459.29|3451.59|3443.24|3435.54|1038
1649199300000|2022-04-05 22:55:00|3446.46|3438.76|3447.91|3440.21|3448.11|3440.41|3440.4|3432.7|1079
1649199600000|2022-04-05 23:00:00|3447.49|3439.79|3444.56|3436.86|3449.1|3441.4|3439.46|3431.76|1022
1649199900000|2022-04-05 23:05:00|3444.53|3436.83|3444.42|3436.72|3445.64|3437.94|3439.61|3431.91|992
1649200200000|2022-04-05 23:10:00|3444.44|3436.74|3447.86|3440.16|3449.12|3441.42|3441.17|3433.47|1029
1649200500000|2022-04-05 23:15:00|3447.87|3440.17|3450.81|3443.11|3453.01|3445.31|3447.51|3439.81|880
1649200800000|2022-04-05 23:20:00|3450.91|3443.21|3439.12|3431.42|3451.44|3443.74|3439.03|3431.33|1010
1649201100000|2022-04-05 23:25:00|3439.14|3431.44|3433.66|3425.96|3439.25|3431.55|3433.33|3425.63|1036
1649201400000|2022-04-05 23:30:00|3433.67|3425.97|3440.12|3432.42|3440.73|3433.03|3430.4|3422.7|865
1649201700000|2022-04-05 23:35:00|3440.08|3432.38|3446.02|3438.32|3446.21|3438.51|3440.05|3432.35|876
1649202000000|2022-04-05 23:40:00|3445.85|3438.15|3437.65|3429.95|3446.03|3438.33|3437.63|3429.93|999
1649202300000|2022-04-05 23:45:00|3437.55|3429.85|3424.69|3416.99|3438.39|3430.69|3423.47|3415.77|984
1649202600000|2022-04-05 23:50:00|3424.56|3416.86|3410.19|3402.49|3426.61|3418.91|3404.31|3396.61|1143
1649202900000|2022-04-05 23:55:00|3410.7|3403|3410.64|3402.94|3416.06|3408.36|3402.62|3394.92|1085
1649203200000|2022-04-06 00:00:00|3410.6|3402.9|3377.72|3370.02|3411.21|3403.51|3376.88|3369.18|1143
1649203500000|2022-04-06 00:05:00|3377.55|3369.85|3345.01|3337.31|3377.61|3369.91|3345.01|3337.31|1158
1649203800000|2022-04-06 00:10:00|3344.85|3337.15|3321.48|3313.78|3361.94|3354.24|3318.4|3310.7|1130
1649204100000|2022-04-06 00:15:00|3321.35|3313.65|3309.03|3301.33|3347.56|3339.86|3308.57|3300.87|1140
1649204400000|2022-04-06 00:20:00|3309.02|3301.32|3316.39|3308.69|3317.93|3310.23|3272.35|3264.65|1165
1649204700000|2022-04-06 00:25:00|3316.77|3309.07|3316.52|3308.82|3322.66|3314.96|3303.31|3295.61|1160
1649205000000|2022-04-06 00:30:00|3316.53|3308.83|3317.92|3310.22|3326.6|3318.9|3300.5|3292.8|1144
1649205300000|2022-04-06 00:35:00|3317.28|3309.58|3324.09|3316.39|3327.35|3319.65|3315.15|3307.45|1089
1649205600000|2022-04-06 00:40:00|3324.13|3316.43|3320.29|3312.59|3325.02|3317.32|3316.63|3308.93|1123
1649205900000|2022-04-06 00:45:00|3320.15|3312.45|3335.72|3328.02|3335.72|3328.02|3316.61|3308.91|1125
1649206200000|2022-04-06 00:50:00|3335.73|3328.03|3335.04|3327.34|3335.92|3328.22|3328.96|3321.26|1076
1649206500000|2022-04-06 00:55:00|3335.24|3327.54|3329.44|3321.74|3340.31|3332.61|3329.2|3321.5|904
1649206800000|2022-04-06 01:00:00|3329.43|3321.73|3331.73|3324.03|3336.63|3328.93|3328.76|3321.06|1072
1649207100000|2022-04-06 01:05:00|3331.65|3323.95|3341.72|3334.02|3345.84|3338.14|3331.65|3323.95|1106
1649207400000|2022-04-06 01:10:00|3341.77|3334.07|3331.24|3323.54|3343.07|3335.37|3331.24|3323.54|1095
1649207700000|2022-04-06 01:15:00|3331.46|3323.76|3347.96|3340.26|3349.31|3341.61|3330.81|3323.11|1093
1649208000000|2022-04-06 01:20:00|3348.19|3340.49|3349.23|3341.53|3358.72|3351.02|3347.76|3340.06|1102
1649208300000|2022-04-06 01:25:00|3349.2|3341.5|3344.9|3337.2|3349.2|3341.5|3341.43|3333.73|1053
1649208600000|2022-04-06 01:30:00|3344.82|3337.12|3349.58|3341.88|3350.68|3342.98|3340.19|3332.49|1081
1649208900000|2022-04-06 01:35:00|3349.5|3341.8|3344.14|3336.44|3352.68|3344.98|3342.75|3335.05|1047
1649209200000|2022-04-06 01:40:00|3344.12|3336.42|3343.62|3335.92|3346.17|3338.47|3342.33|3334.63|1059
1649209500000|2022-04-06 01:45:00|3343.59|3335.89|3347.32|3339.62|3348.93|3341.23|3339.74|3332.04|1054
1649209800000|2022-04-06 01:50:00|3347.31|3339.61|3343.32|3335.62|3347.55|3339.85|3341.47|3333.77|1024
1649210100000|2022-04-06 01:55:00|3343.37|3335.67|3348.46|3340.76|3348.86|3341.16|3343.29|3335.59|1002
1649210400000|2022-04-06 02:00:00|3348.45|3340.75|3350.72|3343.02|3351.07|3343.37|3344.28|3336.58|1024
1649210700000|2022-04-06 02:05:00|3350.69|3342.99|3349.62|3341.92|3356.27|3348.57|3349.33|3341.63|1009
1649211000000|2022-04-06 02:10:00|3349.47|3341.77|3350.95|3343.25|3351.26|3343.56|3346.19|3338.49|996
1649211300000|2022-04-06 02:15:00|3350.87|3343.17|3354.64|3346.94|3356.56|3348.86|3349.19|3341.49|958
1649211600000|2022-04-06 02:20:00|3354.63|3346.93|3358.36|3350.66|3359.76|3352.06|3354.13|3346.43|897
1649211900000|2022-04-06 02:25:00|3358.24|3350.54|3356.16|3348.46|3360.94|3353.24|3356.12|3348.42|845
1649212200000|2022-04-06 02:30:00|3356.15|3348.45|3354.03|3346.33|3357.02|3349.32|3353.64|3345.94|929
1649212500000|2022-04-06 02:35:00|3354.06|3346.36|3359.76|3352.06|3361.82|3354.12|3354.06|3346.36|981
1649212800000|2022-04-06 02:40:00|3359.78|3352.08|3358.35|3350.65|3359.91|3352.21|3355.46|3347.76|937
1649213100000|2022-04-06 02:45:00|3358.34|3350.64|3350.98|3343.28|3358.36|3350.66|3350.93|3343.23|928
1649213400000|2022-04-06 02:50:00|3351.02|3343.32|3352.28|3344.58|3353|3345.3|3348.39|3340.69|954
1649213700000|2022-04-06 02:55:00|3352.32|3344.62|3347.27|3339.57|3353.34|3345.64|3346.74|3339.04|937
1649214000000|2022-04-06 03:00:00|3347.36|3339.66|3350.77|3343.07|3351.77|3344.07|3344.79|3337.09|997
1649214300000|2022-04-06 03:05:00|3350.75|3343.05|3351.1|3343.4|3352.92|3345.22|3350.09|3342.39|958
1649214600000|2022-04-06 03:10:00|3351.07|3343.37|3343.01|3335.31|3351.56|3343.86|3341.01|3333.31|939
1649214900000|2022-04-06 03:15:00|3343.02|3335.32|3345.57|3337.87|3350.36|3342.66|3341.95|3334.25|909
1649215200000|2022-04-06 03:20:00|3345.53|3337.83|3344.84|3337.14|3351.08|3343.38|3344.63|3336.93|918
1649215500000|2022-04-06 03:25:00|3344.87|3337.17|3346.03|3338.33|3346.48|3338.78|3342.92|3335.22|944
1649215800000|2022-04-06 03:30:00|3346.04|3338.34|3352.37|3344.67|3352.96|3345.26|3345.5|3337.8|899
1649216100000|2022-04-06 03:35:00|3351.97|3344.27|3354.18|3346.48|3354.59|3346.89|3351.97|3344.27|782
1649216400000|2022-04-06 03:40:00|3354.23|3346.53|3350.7|3343|3354.47|3346.77|3350.68|3342.98|740
1649216700000|2022-04-06 03:45:00|3350.9|3343.2|3348.95|3341.25|3352.26|3344.56|3347.52|3339.82|954
1649217000000|2022-04-06 03:50:00|3348.88|3341.18|3348.07|3340.37|3350.42|3342.72|3346.8|3339.1|802
1649217300000|2022-04-06 03:55:00|3348.08|3340.38|3347.03|3339.33|3348.83|3341.13|3342.27|3334.57|899
1649217600000|2022-04-06 04:00:00|3346.31|3338.61|3331.6|3323.9|3351.55|3343.85|3329.48|3321.78|1042
1649217900000|2022-04-06 04:05:00|3331.61|3323.91|3338.29|3330.59|3338.67|3330.97|3331.59|3323.89|943
1649218200000|2022-04-06 04:10:00|3338.5|3330.8|3351.31|3343.61|3351.91|3344.21|3338.37|3330.67|906
1649218500000|2022-04-06 04:15:00|3351.35|3343.65|3359.64|3351.94|3360.53|3352.83|3351.16|3343.46|847
1649218800000|2022-04-06 04:20:00|3359.47|3351.77|3355.45|3347.75|3359.92|3352.22|3351.63|3343.93|1031
1649219100000|2022-04-06 04:25:00|3355.58|3347.88|3352.28|3344.58|3355.66|3347.96|3351.67|3343.97|884
1649219400000|2022-04-06 04:30:00|3352.23|3344.53|3349.04|3341.34|3352.61|3344.91|3348.62|3340.92|973
1649219700000|2022-04-06 04:35:00|3349.02|3341.32|3354.27|3346.57|3357.37|3349.67|3348.78|3341.08|953
1649220000000|2022-04-06 04:40:00|3354.25|3346.55|3358.78|3351.08|3359.38|3351.68|3354.23|3346.53|871
1649220300000|2022-04-06 04:45:00|3358.76|3351.06|3357.04|3349.34|3359.96|3352.26|3355.71|3348.01|898
1649220600000|2022-04-06 04:50:00|3357.03|3349.33|3354.93|3347.23|3358.18|3350.48|3353.46|3345.76|949
1649220900000|2022-04-06 04:55:00|3355.07|3347.37|3363.81|3356.11|3364.24|3356.54|3354.97|3347.27|964
1649221200000|2022-04-06 05:00:00|3363.87|3356.17|3360.62|3352.92|3364.4|3356.7|3359.72|3352.02|810
1649221500000|2022-04-06 05:05:00|3360.98|3353.28|3366.61|3358.91|3369.42|3361.72|3360.4|3352.7|933
1649221800000|2022-04-06 05:10:00|3366.72|3359.02|3373.62|3365.92|3373.67|3365.97|3366.56|3358.86|834
1649222100000|2022-04-06 05:15:00|3373.59|3365.89|3372.64|3364.94|3377.33|3369.63|3370.33|3362.63|869
1649222400000|2022-04-06 05:20:00|3372.71|3365.01|3371.55|3363.85|3373.97|3366.27|3369.36|3361.66|905
1649222700000|2022-04-06 05:25:00|3371.44|3363.74|3370.53|3362.83|3372.78|3365.08|3370.17|3362.47|752
1649223000000|2022-04-06 05:30:00|3370.52|3362.82|3371.17|3363.47|3374.95|3367.25|3368.95|3361.25|934
1649223300000|2022-04-06 05:35:00|3371.18|3363.48|3368.74|3361.04|3371.56|3363.86|3368.46|3360.76|999
1649223600000|2022-04-06 05:40:00|3368.73|3361.03|3370.13|3362.43|3370.6|3362.9|3368.4|3360.7|871
1649223900000|2022-04-06 05:45:00|3370.09|3362.39|3371.49|3363.79|3374.21|3366.51|3368.01|3360.31|903
1649224200000|2022-04-06 05:50:00|3371.45|3363.75|3371.73|3364.03|3372.4|3364.7|3370.4|3362.7|851
1649224500000|2022-04-06 05:55:00|3371.8|3364.1|3373.03|3365.33|3373.42|3365.72|3366.13|3358.43|994
1649224800000|2022-04-06 06:00:00|3372.84|3365.14|3361.23|3353.53|3373.32|3365.62|3360.44|3352.74|1035
1649225100000|2022-04-06 06:05:00|3361.05|3353.35|3361.46|3353.76|3363.4|3355.7|3359.4|3351.7|961
1649225400000|2022-04-06 06:10:00|3361.45|3353.75|3361.56|3353.86|3363.59|3355.89|3357.97|3350.27|972
1649225700000|2022-04-06 06:15:00|3361.36|3353.66|3358.06|3350.36|3363.75|3356.05|3356.43|3348.73|967
1649226000000|2022-04-06 06:20:00|3358.31|3350.61|3357.93|3350.23|3361.07|3353.37|3355.55|3347.85|983
1649226300000|2022-04-06 06:25:00|3357.9|3350.2|3366.55|3358.85|3370.87|3363.17|3357.9|3350.2|1051
1649226600000|2022-04-06 06:30:00|3366.56|3358.86|3368.85|3361.15|3370.3|3362.6|3365.64|3357.94|914
1649226900000|2022-04-06 06:35:00|3368.93|3361.23|3374.38|3366.68|3374.75|3367.05|3367.96|3360.26|870
1649227200000|2022-04-06 06:40:00|3374.42|3366.72|3372.06|3364.36|3375.25|3367.55|3371.41|3363.71|850
1649227500000|2022-04-06 06:45:00|3372.04|3364.34|3372.89|3365.19|3374.19|3366.49|3370.63|3362.93|987
1649227800000|2022-04-06 06:50:00|3373.07|3365.37|3372.43|3364.73|3375.57|3367.87|3371.18|3363.48|967
1649228100000|2022-04-06 06:55:00|3372.39|3364.69|3372.44|3364.74|3373.88|3366.18|3370.72|3363.02|909
1649228400000|2022-04-06 07:00:00|3372.41|3364.71|3371.04|3363.34|3374.3|3366.6|3371.04|3363.34|936
1649228700000|2022-04-06 07:05:00|3371.03|3363.33|3371.95|3364.25|3372.23|3364.53|3369.84|3362.14|915
1649229000000|2022-04-06 07:10:00|3371.96|3364.26|3372.19|3364.49|3376.67|3368.97|3371.28|3363.58|907
1649229300000|2022-04-06 07:15:00|3372.35|3364.65|3372.22|3364.52|3376.27|3368.57|3371.42|3363.72|929
1649229600000|2022-04-06 07:20:00|3372.05|3364.35|3366.92|3359.22|3372.54|3364.84|3363.97|3356.27|979
1649229900000|2022-04-06 07:25:00|3366.91|3359.21|3367.95|3360.25|3368.13|3360.43|3365.53|3357.83|909
1649230200000|2022-04-06 07:30:00|3368.11|3360.41|3359.56|3351.86|3368.24|3360.54|3359.33|3351.63|1028
1649230500000|2022-04-06 07:35:00|3359.49|3351.79|3356.16|3348.46|3360.23|3352.53|3355.21|3347.51|1003
1649230800000|2022-04-06 07:40:00|3356.11|3348.41|3359.3|3351.6|3361.32|3353.62|3356.06|3348.36|954
1649231100000|2022-04-06 07:45:00|3359.21|3351.51|3360.09|3352.39|3360.34|3352.64|3357.17|3349.47|975
1649231400000|2022-04-06 07:50:00|3360.15|3352.45|3354.87|3347.17|3360.76|3353.06|3354.4|3346.7|957
1649231700000|2022-04-06 07:55:00|3354.8|3347.1|3349.21|3341.51|3356.37|3348.67|3345.65|3337.95|971
1649232000000|2022-04-06 08:00:00|3349.2|3341.5|3353.46|3345.76|3354.16|3346.46|3346.49|3338.79|1014
1649232300000|2022-04-06 08:05:00|3353.44|3345.74|3349.09|3341.39|3355|3347.3|3348.96|3341.26|971
1649232600000|2022-04-06 08:10:00|3349.17|3341.47|3341.54|3333.84|3349.17|3341.47|3338.65|3330.95|992
1649232900000|2022-04-06 08:15:00|3341.53|3333.83|3342.46|3334.76|3344.05|3336.35|3337.19|3329.49|958
1649233200000|2022-04-06 08:20:00|3342.45|3334.75|3349.93|3342.23|3349.93|3342.23|3338.65|3330.95|972
1649233500000|2022-04-06 08:25:00|3349.94|3342.24|3349.38|3341.68|3356.72|3349.02|3349.1|3341.4|969
1649233800000|2022-04-06 08:30:00|3349.34|3341.64|3351.93|3344.23|3356.09|3348.39|3349.34|3341.64|912
1649234100000|2022-04-06 08:35:00|3351.94|3344.24|3353.48|3345.78|3355.33|3347.63|3346.71|3339.01|849
1649234400000|2022-04-06 08:40:00|3353.39|3345.69|3356.17|3348.47|3356.65|3348.95|3353.33|3345.63|943
1649234700000|2022-04-06 08:45:00|3356.1|3348.4|3357.26|3349.56|3359.34|3351.64|3355.83|3348.13|938
1649235000000|2022-04-06 08:50:00|3357.27|3349.57|3363.99|3356.29|3364.48|3356.78|3357.16|3349.46|956
1649235300000|2022-04-06 08:55:00|3364.05|3356.35|3361.17|3353.47|3364.35|3356.65|3360.93|3353.23|660
1649235600000|2022-04-06 09:00:00|3361.61|3353.91|3356.45|3348.75|3362.86|3355.16|3356.34|3348.64|828
1649235900000|2022-04-06 09:05:00|3356.42|3348.72|3353.06|3345.36|3357.97|3350.27|3352.28|3344.58|806
1649236200000|2022-04-06 09:10:00|3353.04|3345.34|3351.78|3344.08|3353.73|3346.03|3351.43|3343.73|758
1649236500000|2022-04-06 09:15:00|3351.79|3344.09|3352.78|3345.08|3353.31|3345.61|3349.76|3342.06|913
1649236800000|2022-04-06 09:20:00|3353.05|3345.35|3347.07|3339.37|3354.09|3346.39|3346.22|3338.52|870
1649237100000|2022-04-06 09:25:00|3347.12|3339.42|3341.49|3333.79|3347.48|3339.78|3340.01|3332.31|951
1649237400000|2022-04-06 09:30:00|3341.32|3333.62|3345.05|3337.35|3348.41|3340.71|3341.16|3333.46|988
1649237700000|2022-04-06 09:35:00|3345.06|3337.36|3348.03|3340.33|3348.9|3341.2|3345.06|3337.36|886
1649238000000|2022-04-06 09:40:00|3348.04|3340.34|3351.08|3343.38|3351.78|3344.08|3347.72|3340.02|809
1649238300000|2022-04-06 09:45:00|3351|3343.3|3340.84|3333.14|3351.37|3343.67|3340.65|3332.95|853
1649238600000|2022-04-06 09:50:00|3340.75|3333.05|3343.39|3335.69|3345.21|3337.51|3339.11|3331.41|822
1649238900000|2022-04-06 09:55:00|3343.38|3335.68|3351.76|3344.06|3352.6|3344.9|3343.32|3335.62|783
1649239200000|2022-04-06 10:00:00|3351.75|3344.05|3339.71|3332.01|3352.16|3344.46|3339.14|3331.44|788
1649239500000|2022-04-06 10:05:00|3339.7|3332|3340.71|3333.01|3344.72|3337.02|3334.6|3326.9|980
1649239800000|2022-04-06 10:10:00|3340.82|3333.12|3331.57|3323.87|3342.76|3335.06|3329.87|3322.17|952
1649240100000|2022-04-06 10:15:00|3331.55|3323.85|3338.23|3330.53|3338.52|3330.82|3323.15|3315.45|982
1649240400000|2022-04-06 10:20:00|3338.51|3330.81|3347.79|3340.09|3347.93|3340.23|3337.95|3330.25|998
1649240700000|2022-04-06 10:25:00|3347.82|3340.12|3358.37|3350.67|3358.95|3351.25|3347.47|3339.77|1076
1649241000000|2022-04-06 10:30:00|3358.29|3350.59|3351.14|3343.44|3358.72|3351.02|3348.64|3340.94|1052
1649241300000|2022-04-06 10:35:00|3351.09|3343.39|3336.78|3329.08|3351.29|3343.59|3335.98|3328.28|1010
1649241600000|2022-04-06 10:40:00|3336.8|3329.1|3342.12|3334.42|3342.12|3334.42|3336.2|3328.5|966
1649241900000|2022-04-06 10:45:00|3342.05|3334.35|3333.93|3326.23|3344.09|3336.39|3333.93|3326.23|996
1649242200000|2022-04-06 10:50:00|3333.99|3326.29|3338.23|3330.53|3340.53|3332.83|3333.83|3326.13|963
1649242500000|2022-04-06 10:55:00|3338.12|3330.42|3330.28|3322.58|3338.12|3330.42|3329.71|3322.01|965
1649242800000|2022-04-06 11:00:00|3330.23|3322.53|3322.84|3315.14|3334.99|3327.29|3315.05|3307.35|1058
1649243100000|2022-04-06 11:05:00|3322.78|3315.08|3315.61|3307.91|3325.21|3317.51|3313.28|3305.58|1070
1649243400000|2022-04-06 11:10:00|3315.6|3307.9|3300.12|3292.42|3315.6|3307.9|3297.26|3289.56|1059
1649243700000|2022-04-06 11:15:00|3299.8|3292.1|3300.38|3292.68|3302.3|3294.6|3295.38|3287.68|1059
1649244000000|2022-04-06 11:20:00|3300.42|3292.72|3311.52|3303.82|3312.64|3304.94|3300.41|3292.71|1064
1649244300000|2022-04-06 11:25:00|3311.21|3303.51|3290.94|3283.24|3312.38|3304.68|3285.6|3277.9|1109
1649244600000|2022-04-06 11:30:00|3291.02|3283.32|3309.07|3301.37|3312.2|3304.5|3289.94|3282.24|1099
1649244900000|2022-04-06 11:35:00|3309|3301.3|3306.3|3298.6|3315.57|3307.87|3306.3|3298.6|1066
1649245200000|2022-04-06 11:40:00|3306.31|3298.61|3309.48|3301.78|3309.58|3301.88|3298.23|3290.53|1047
1649245500000|2022-04-06 11:45:00|3309.52|3301.82|3320.21|3312.51|3321.5|3313.8|3308.84|3301.14|1045
1649245800000|2022-04-06 11:50:00|3320.37|3312.67|3314.71|3307.01|3320.46|3312.76|3311.68|3303.98|1022
1649246100000|2022-04-06 11:55:00|3314.74|3307.04|3308.67|3300.97|3315.32|3307.62|3305.3|3297.6|1039
1649246400000|2022-04-06 12:00:00|3308.65|3300.95|3311.45|3303.75|3315.74|3308.04|3299.07|3291.37|1107
1649246700000|2022-04-06 12:05:00|3311.54|3303.84|3293.02|3285.32|3312|3304.3|3293.02|3285.32|1103
1649247000000|2022-04-06 12:10:00|3292.96|3285.26|3324.62|3316.92|3325.01|3317.31|3292.21|3284.51|1091
1649247300000|2022-04-06 12:15:00|3324.57|3316.87|3327.25|3319.55|3328.84|3321.14|3322.15|3314.45|1027
1649247600000|2022-04-06 12:20:00|3327.55|3319.85|3316.68|3308.98|3329.53|3321.83|3316.68|3308.98|891
1649247900000|2022-04-06 12:25:00|3316.52|3308.82|3322.38|3314.68|3326.59|3318.89|3313.03|3305.33|1089
1649248200000|2022-04-06 12:30:00|3322.41|3314.71|3313.05|3305.35|3322.44|3314.74|3310.84|3303.14|1021
1649248500000|2022-04-06 12:35:00|3313.09|3305.39|3314.56|3306.86|3317.25|3309.55|3311.17|3303.47|1000
1649248800000|2022-04-06 12:40:00|3314.34|3306.64|3324.04|3316.34|3325.34|3317.64|3313.06|3305.36|1001
1649249100000|2022-04-06 12:45:00|3324.02|3316.32|3315.83|3308.13|3324.53|3316.83|3313.33|3305.63|1058
1649249400000|2022-04-06 12:50:00|3315.88|3308.18|3313|3305.3|3319.4|3311.7|3311.66|3303.96|1046
1649249700000|2022-04-06 12:55:00|3312.97|3305.27|3309.81|3302.11|3316.66|3308.96|3309.81|3302.11|1033
1649250000000|2022-04-06 13:00:00|3309.89|3302.19|3318.85|3311.15|3321.33|3313.63|3306.62|3298.92|1038
1649250300000|2022-04-06 13:05:00|3318.82|3311.12|3319.96|3312.26|3323.44|3315.74|3317.56|3309.86|999
1649250600000|2022-04-06 13:10:00|3319.93|3312.23|3318.33|3310.63|3324.6|3316.9|3317.23|3309.53|1037
1649250900000|2022-04-06 13:15:00|3318.35|3310.65|3320.2|3312.5|3320.67|3312.97|3307.43|3299.73|1018
1649251200000|2022-04-06 13:20:00|3320.22|3312.52|3322.58|3314.88|3323.52|3315.82|3318.98|3311.28|788
1649251500000|2022-04-06 13:25:00|3322.59|3314.89|3320.09|3312.39|3323.3|3315.6|3319.15|3311.45|981
1649251800000|2022-04-06 13:30:00|3320.28|3312.58|3310.7|3303|3324.46|3316.76|3309.05|3301.35|1105
1649252100000|2022-04-06 13:35:00|3310.72|3303.02|3300.29|3292.59|3313.52|3305.82|3297.78|3290.08|1102
1649252400000|2022-04-06 13:40:00|3300.16|3292.46|3291.18|3283.48|3307.5|3299.8|3287.48|3279.78|1115
1649252700000|2022-04-06 13:45:00|3290.68|3282.98|3263.7|3256|3302.78|3295.08|3255.11|3247.41|1158
1649253000000|2022-04-06 13:50:00|3263.84|3256.14|3266.54|3258.84|3270.04|3262.34|3259.94|3252.24|1161
1649253300000|2022-04-06 13:55:00|3266.62|3258.92|3258.59|3250.89|3274.02|3266.32|3258.49|3250.79|1144
1649253600000|2022-04-06 14:00:00|3258.51|3250.81|3239.72|3232.02|3268.1|3260.4|3236.17|3228.47|1148
1649253900000|2022-04-06 14:05:00|3239.73|3232.03|3243.04|3235.34|3248.16|3240.46|3234.01|3226.31|1140
1649254200000|2022-04-06 14:10:00|3243.07|3235.37|3239.09|3231.39|3251.78|3244.08|3236.6|3228.9|1153
1649254500000|2022-04-06 14:15:00|3239.11|3231.41|3248.65|3240.95|3252.75|3245.05|3238.59|3230.89|1137
1649254800000|2022-04-06 14:20:00|3248.66|3240.96|3258.83|3251.13|3258.89|3251.19|3244.12|3236.42|1098
1649255100000|2022-04-06 14:25:00|3258.49|3250.79|3258.62|3250.92|3258.7|3251|3253.11|3245.41|1095
1649255400000|2022-04-06 14:30:00|3258.7|3251|3273.43|3265.73|3277.26|3269.56|3255.42|3247.72|1067
1649255700000|2022-04-06 14:35:00|3273.32|3265.62|3272.79|3265.09|3276.42|3268.72|3264.24|3256.54|1123
1649256000000|2022-04-06 14:40:00|3272.73|3265.03|3270.87|3263.17|3272.8|3265.1|3264.18|3256.48|1065
1649256300000|2022-04-06 14:45:00|3270.81|3263.11|3275.27|3267.57|3276.04|3268.34|3263.21|3255.51|1079
1649256600000|2022-04-06 14:50:00|3275.12|3267.42|3269.93|3262.23|3277.49|3269.79|3269.9|3262.2|1043
1649256900000|2022-04-06 14:55:00|3269.87|3262.17|3261.84|3254.14|3272.34|3264.64|3260.05|3252.35|1035
1649257200000|2022-04-06 15:00:00|3261.68|3253.98|3255.1|3247.4|3264.16|3256.46|3253.49|3245.79|1088
1649257500000|2022-04-06 15:05:00|3255.08|3247.38|3246.44|3238.74|3257.2|3249.5|3244.7|3237|1091
1649257800000|2022-04-06 15:10:00|3246.66|3238.96|3246.12|3238.42|3249.76|3242.06|3241.04|3233.34|1107
1649258100000|2022-04-06 15:15:00|3245.77|3238.07|3236.38|3228.68|3253.04|3245.34|3234.99|3227.29|1106
1649258400000|2022-04-06 15:20:00|3236.24|3228.54|3252.29|3244.59|3255.57|3247.87|3231.01|3223.31|1137
1649258700000|2022-04-06 15:25:00|3252.3|3244.6|3233.39|3225.69|3252.41|3244.71|3233.01|3225.31|1066
1649259000000|2022-04-06 15:30:00|3233.36|3225.66|3249.92|3242.22|3254.33|3246.63|3224.83|3217.13|1142
1649259300000|2022-04-06 15:35:00|3250.46|3242.76|3253.29|3245.59|3254.26|3246.56|3245.99|3238.29|1114
1649259600000|2022-04-06 15:40:00|3253.35|3245.65|3258.95|3251.25|3259.47|3251.77|3252.84|3245.14|1102
1649259900000|2022-04-06 15:45:00|3259.1|3251.4|3265.97|3258.27|3267.62|3259.92|3255.84|3248.14|1108
1649260200000|2022-04-06 15:50:00|3265.82|3258.12|3264.84|3257.14|3268.45|3260.75|3261.64|3253.94|1121
1649260500000|2022-04-06 15:55:00|3264.88|3257.18|3260.48|3252.78|3265.85|3258.15|3256.56|3248.86|1066
1649260800000|2022-04-06 16:00:00|3260.36|3252.66|3251.38|3243.68|3264.8|3257.1|3249.67|3241.97|1113
1649261100000|2022-04-06 16:05:00|3251.46|3243.76|3260.64|3252.94|3265.3|3257.6|3249.01|3241.31|1085
1649261400000|2022-04-06 16:10:00|3260.66|3252.96|3246.07|3238.37|3263.59|3255.89|3243.26|3235.56|1120
1649261700000|2022-04-06 16:15:00|3246.15|3238.45|3235.48|3227.78|3251.62|3243.92|3233.38|3225.68|1118
1649262000000|2022-04-06 16:20:00|3235.49|3227.79|3226.29|3218.59|3237.67|3229.97|3222.01|3214.31|1133
1649262300000|2022-04-06 16:25:00|3226.76|3219.06|3219.91|3212.21|3226.99|3219.29|3216.32|3208.62|1130
1649262600000|2022-04-06 16:30:00|3219.94|3212.24|3216.86|3209.16|3229|3221.3|3211.28|3203.58|1137
1649262900000|2022-04-06 16:35:00|3216.82|3209.12|3195.64|3187.94|3220.27|3212.57|3195.33|3187.63|1113
1649263200000|2022-04-06 16:40:00|3195.94|3188.24|3214.53|3206.83|3215.37|3207.67|3195.94|3188.24|1150
1649263500000|2022-04-06 16:45:00|3214.47|3206.77|3211.04|3203.34|3216.27|3208.57|3203.94|3196.24|1131
1649263800000|2022-04-06 16:50:00|3210.93|3203.23|3217.35|3209.65|3217.35|3209.65|3209.99|3202.29|1100
1649264100000|2022-04-06 16:55:00|3216.94|3209.24|3216.73|3209.03|3220.82|3213.12|3215.18|3207.48|1097
1649264400000|2022-04-06 17:00:00|3216.72|3209.02|3200.43|3192.73|3217|3209.3|3184.55|3176.85|1135
1649264700000|2022-04-06 17:05:00|3200.79|3193.09|3198.04|3190.34|3206.56|3198.86|3191.09|3183.39|1150
1649265000000|2022-04-06 17:10:00|3197.99|3190.29|3195.97|3188.27|3200.84|3193.14|3188.69|3180.99|1139
1649265300000|2022-04-06 17:15:00|3196.08|3188.38|3203.41|3195.71|3207.23|3199.53|3193.6|3185.9|1131
1649265600000|2022-04-06 17:20:00|3202.67|3194.97|3210.96|3203.26|3213.44|3205.74|3201.44|3193.74|1096
1649265900000|2022-04-06 17:25:00|3210.94|3203.24|3211.51|3203.81|3215.63|3207.93|3206.9|3199.2|1092
1649266200000|2022-04-06 17:30:00|3211.53|3203.83|3213.68|3205.98|3216.68|3208.98|3206.46|3198.76|1125
1649266500000|2022-04-06 17:35:00|3213.69|3205.99|3210.64|3202.94|3213.84|3206.14|3202.46|3194.76|1089
1649266800000|2022-04-06 17:40:00|3210.6|3202.9|3214.67|3206.97|3221.41|3213.71|3208.26|3200.56|1064
1649267100000|2022-04-06 17:45:00|3214.78|3207.08|3227.04|3219.34|3229.12|3221.42|3213.98|3206.28|1106
1649267400000|2022-04-06 17:50:00|3227.08|3219.38|3231.78|3224.08|3232.76|3225.06|3221.11|3213.41|1076
1649267700000|2022-04-06 17:55:00|3231.55|3223.85|3222.96|3215.26|3234.17|3226.47|3222.27|3214.57|1120
1649268000000|2022-04-06 18:00:00|3222.75|3215.05|3251.38|3243.68|3267.18|3259.48|3219.51|3211.81|1163
1649268300000|2022-04-06 18:05:00|3251.59|3243.89|3220.37|3212.67|3251.64|3243.94|3219.69|3211.99|1155
1649268600000|2022-04-06 18:10:00|3220.3|3212.6|3206.47|3198.77|3221.67|3213.97|3205.28|3197.58|1150
1649268900000|2022-04-06 18:15:00|3206.17|3198.47|3188.21|3180.51|3206.32|3198.62|3188.12|3180.42|1109
1649269200000|2022-04-06 18:20:00|3188.51|3180.81|3191.17|3183.47|3205.11|3197.41|3179.43|3171.73|1142
1649269500000|2022-04-06 18:25:00|3191.82|3184.12|3189|3181.3|3201.58|3193.88|3182.37|3174.67|1166
1649269800000|2022-04-06 18:30:00|3188.9|3181.2|3221.88|3214.18|3223.03|3215.33|3186.01|3178.31|1161
1649270100000|2022-04-06 18:35:00|3221.91|3214.21|3222.3|3214.6|3226.86|3219.16|3209.41|3201.71|1132
1649270400000|2022-04-06 18:40:00|3222.29|3214.59|3227.41|3219.71|3235.36|3227.66|3217.49|3209.79|1138
1649270700000|2022-04-06 18:45:00|3227.71|3220.01|3228.23|3220.53|3238.03|3230.33|3225.91|3218.21|1146
1649271000000|2022-04-06 18:50:00|3228.57|3220.87|3237.26|3229.56|3239.84|3232.14|3228.57|3220.87|1139
1649271300000|2022-04-06 18:55:00|3237.19|3229.49|3241.74|3234.04|3243.06|3235.36|3234.98|3227.28|1141
1649271600000|2022-04-06 19:00:00|3241.98|3234.28|3242.45|3234.75|3252.9|3245.2|3241.08|3233.38|1077
1649271900000|2022-04-06 19:05:00|3242.47|3234.77|3237.55|3229.85|3242.52|3234.82|3223.61|3215.91|1117
1649272200000|2022-04-06 19:10:00|3237.66|3229.96|3244.73|3237.03|3248.32|3240.62|3235.32|3227.62|1103
1649272500000|2022-04-06 19:15:00|3244.69|3236.99|3233.87|3226.17|3246.95|3239.25|3233.17|3225.47|1079
1649272800000|2022-04-06 19:20:00|3233.39|3225.69|3228.34|3220.64|3235.48|3227.78|3227.11|3219.41|1062
1649273100000|2022-04-06 19:25:00|3228.56|3220.86|3223.01|3215.31|3230.19|3222.49|3219.33|3211.63|1048
1649273400000|2022-04-06 19:30:00|3223.31|3215.61|3212.33|3204.63|3229.03|3221.33|3211.96|3204.26|1043
1649273700000|2022-04-06 19:35:00|3212.26|3204.56|3213.53|3205.83|3220.4|3212.7|3209.35|3201.65|1085
1649274000000|2022-04-06 19:40:00|3214.28|3206.58|3225.09|3217.39|3226.44|3218.74|3212.82|3205.12|1023
1649274300000|2022-04-06 19:45:00|3225.02|3217.32|3235.94|3228.24|3238.32|3230.62|3223.57|3215.87|1070
1649274600000|2022-04-06 19:50:00|3236.4|3228.7|3231.34|3223.64|3238.53|3230.83|3227.26|3219.56|1089
1649274900000|2022-04-06 19:55:00|3231.08|3223.38|3229.98|3222.28|3235.3|3227.6|3226.71|3219.01|1035
1649275200000|2022-04-06 20:00:00|3229.83|3222.13|3238.8|3231.1|3241.91|3234.21|3226.18|3218.48|1056
1649275500000|2022-04-06 20:05:00|3238.98|3231.28|3234.72|3227.02|3243.19|3235.49|3234.63|3226.93|1055
1649275800000|2022-04-06 20:10:00|3234.88|3227.18|3217.71|3210.01|3235.86|3228.16|3217.47|3209.77|980
1649276100000|2022-04-06 20:15:00|3217.7|3210|3212.06|3204.36|3219.29|3211.59|3204.45|3196.75|991
1649276400000|2022-04-06 20:20:00|3212.04|3204.34|3217.93|3210.23|3220.48|3212.78|3208.89|3201.19|783
1649276700000|2022-04-06 20:25:00|3217.75|3210.05|3223.28|3215.58|3223.84|3216.14|3212.46|3204.76|878
1649277000000|2022-04-06 20:30:00|3223.38|3215.68|3226.02|3218.32|3226.07|3218.37|3221.02|3213.32|782
1649277300000|2022-04-06 20:35:00|3225.78|3218.08|3220.41|3212.71|3226.03|3218.33|3215.83|3208.13|859
1649277600000|2022-04-06 20:40:00|3220.48|3212.78|3217.34|3209.64|3221.52|3213.82|3217.27|3209.57|807
1649277900000|2022-04-06 20:45:00|3217.05|3209.35|3237.32|3229.62|3237.35|3229.65|3215.51|3207.81|834
1649278200000|2022-04-06 20:50:00|3237.4|3229.7|3240.7|3233|3242.82|3235.12|3236.88|3229.18|986
1649278500000|2022-04-06 20:55:00|3240.68|3232.98|3237.82|3230.12|3244.64|3236.94|3236.72|3229.02|980
1649278800000|2022-04-06 21:00:00|3237.62|3229.92|3229.53|3221.83|3239.6|3231.9|3229.37|3221.67|954
1649279100000|2022-04-06 21:05:00|3229.54|3221.84|3238.92|3231.22|3244.95|3237.25|3228.28|3220.58|913
1649279400000|2022-04-06 21:10:00|3238.9|3231.2|3235.36|3227.66|3240.99|3233.29|3234.41|3226.71|913
1649279700000|2022-04-06 21:15:00|3235.52|3227.82|3236.66|3228.96|3237.13|3229.43|3233.33|3225.63|818
1649280000000|2022-04-06 21:20:00|3236.68|3228.98|3235.95|3228.25|3237.82|3230.12|3233.13|3225.43|793
1649280300000|2022-04-06 21:25:00|3235.83|3228.13|3237.83|3230.13|3238.73|3231.03|3235.6|3227.9|798
1649280600000|2022-04-06 21:30:00|3237.86|3230.16|3236.37|3228.67|3238.83|3231.13|3236.18|3228.48|845
1649280900000|2022-04-06 21:35:00|3236.34|3228.64|3225.03|3217.33|3236.36|3228.66|3224.76|3217.06|815
1649281200000|2022-04-06 21:40:00|3225.05|3217.35|3225.7|3218|3231.24|3223.54|3224.98|3217.28|601
1649281500000|2022-04-06 21:45:00|3225.51|3217.81|3229.8|3222.1|3229.87|3222.17|3224.69|3216.99|695
1649281800000|2022-04-06 21:50:00|3229.74|3222.04|3234.16|3226.46|3235.34|3227.64|3223.08|3215.38|795
1649282100000|2022-04-06 21:55:00|3234.67|3226.97|3231.76|3224.06|3236.61|3228.91|3230.58|3222.88|892
1649282400000|2022-04-06 22:00:00|3231.62|3223.92|3231.11|3223.41|3231.67|3223.97|3225.74|3218.04|956
1649282700000|2022-04-06 22:05:00|3231.12|3223.42|3231.54|3223.84|3234.36|3226.66|3227.14|3219.44|942
1649283000000|2022-04-06 22:10:00|3231.88|3224.18|3235.56|3227.86|3237.2|3229.5|3230.92|3223.22|915
1649283300000|2022-04-06 22:15:00|3235.57|3227.87|3224.09|3216.39|3236.45|3228.75|3224.09|3216.39|931
1649283600000|2022-04-06 22:20:00|3224.14|3216.44|3216.98|3209.28|3227.05|3219.35|3216.23|3208.53|1046
1649283900000|2022-04-06 22:25:00|3216.67|3208.97|3211.52|3203.82|3221.88|3214.18|3211.49|3203.79|913
1649284200000|2022-04-06 22:30:00|3211.51|3203.81|3206.05|3198.35|3215.17|3207.47|3206.02|3198.32|1003
1649284500000|2022-04-06 22:35:00|3206.11|3198.41|3211.64|3203.94|3213.65|3205.95|3205.36|3197.66|865
1649284800000|2022-04-06 22:40:00|3211.78|3204.08|3201.59|3193.89|3213.23|3205.53|3199.86|3192.16|998
1649285100000|2022-04-06 22:45:00|3201.25|3193.55|3206.72|3199.02|3206.83|3199.13|3199.94|3192.24|999
1649285400000|2022-04-06 22:50:00|3206.68|3198.98|3208.15|3200.45|3209.14|3201.44|3204.57|3196.87|919
1649285700000|2022-04-06 22:55:00|3208.06|3200.36|3193.42|3185.72|3209.68|3201.98|3190.6|3182.9|1008
1649286000000|2022-04-06 23:00:00|3193.43|3185.73|3195.93|3188.23|3204.87|3197.17|3192.27|3184.57|1039
1649286300000|2022-04-06 23:05:00|3195.57|3187.87|3201.51|3193.81|3201.75|3194.05|3183.96|3176.26|1048
1649286600000|2022-04-06 23:10:00|3201.39|3193.69|3196.03|3188.33|3208.79|3201.09|3195.68|3187.98|1062
1649286900000|2022-04-06 23:15:00|3196|3188.3|3204.57|3196.87|3205.74|3198.04|3195.52|3187.82|1030
1649287200000|2022-04-06 23:20:00|3204.55|3196.85|3204.6|3196.9|3211.32|3203.62|3204.48|3196.78|1021
1649287500000|2022-04-06 23:25:00|3204.67|3196.97|3205.38|3197.68|3211.49|3203.79|3203.78|3196.08|1072
1649287800000|2022-04-06 23:30:00|3205.45|3197.75|3193.32|3185.62|3208.78|3201.08|3190.85|3183.15|1101
1649288100000|2022-04-06 23:35:00|3192.91|3185.21|3186.58|3178.88|3195.86|3188.16|3185.97|3178.27|1103
1649288400000|2022-04-06 23:40:00|3186.65|3178.95|3194.76|3187.06|3198.68|3190.98|3182.86|3175.16|1099
1649288700000|2022-04-06 23:45:00|3194.75|3187.05|3189.72|3182.02|3197.38|3189.68|3180.86|3173.16|1100
1649289000000|2022-04-06 23:50:00|3189.86|3182.16|3169|3161.3|3193.67|3185.97|3167.15|3159.45|1093
1649289300000|2022-04-06 23:55:00|3168.93|3161.23|3172.8|3165.1|3178.97|3171.27|3166.74|3159.04|1109
1649289600000|2022-04-07 00:00:00|3172.44|3164.74|3180.51|3172.81|3185.97|3178.27|3169.06|3161.36|1133
1649289900000|2022-04-07 00:05:00|3180.6|3172.9|3171.63|3163.93|3183.9|3176.2|3166.85|3159.15|1093
1649290200000|2022-04-07 00:10:00|3171.83|3164.13|3192.97|3185.27|3194.19|3186.49|3164.82|3157.12|1110
1649290500000|2022-04-07 00:15:00|3193|3185.3|3196.94|3189.24|3204.53|3196.83|3191.22|3183.52|1107
1649290800000|2022-04-07 00:20:00|3196.93|3189.23|3205.15|3197.45|3206.75|3199.05|3194.88|3187.18|984
1649291100000|2022-04-07 00:25:00|3205.16|3197.46|3199.98|3192.28|3205.57|3197.87|3195.49|3187.79|992
1649291400000|2022-04-07 00:30:00|3200|3192.3|3207.2|3199.5|3208.74|3201.04|3197.19|3189.49|969
1649291700000|2022-04-07 00:35:00|3207.22|3199.52|3203.15|3195.45|3210.16|3202.46|3202.89|3195.19|1006
1649292000000|2022-04-07 00:40:00|3203.77|3196.07|3195.11|3187.41|3203.93|3196.23|3194.9|3187.2|941
1649292300000|2022-04-07 00:45:00|3194.99|3187.29|3182.56|3174.86|3195.07|3187.37|3177.69|3169.99|990
1649292600000|2022-04-07 00:50:00|3183.17|3175.47|3153.99|3146.29|3183.17|3175.47|3152.17|3144.47|1134
1649292900000|2022-04-07 00:55:00|3154.01|3146.31|3158.38|3150.68|3161.08|3153.38|3147.83|3140.13|1134
1649293200000|2022-04-07 01:00:00|3158.35|3150.65|3163.8|3156.1|3166.18|3158.48|3156.41|3148.71|1130
1649293500000|2022-04-07 01:05:00|3164.04|3156.34|3177.26|3169.56|3179.42|3171.72|3153.3|3145.6|1085
1649293800000|2022-04-07 01:10:00|3177.27|3169.57|3178.08|3170.38|3186.98|3179.28|3171.78|3164.08|1058
1649294100000|2022-04-07 01:15:00|3178.58|3170.88|3168.1|3160.4|3182.34|3174.64|3165.58|3157.88|1017
1649294400000|2022-04-07 01:20:00|3168.19|3160.49|3173.68|3165.98|3175.1|3167.4|3163.6|3155.9|1065
1649294700000|2022-04-07 01:25:00|3173.69|3165.99|3184.07|3176.37|3186.22|3178.52|3172.59|3164.89|1050
1649295000000|2022-04-07 01:30:00|3184.38|3176.68|3190.05|3182.35|3191.5|3183.8|3180.1|3172.4|848
1649295300000|2022-04-07 01:35:00|3190.06|3182.36|3192.8|3185.1|3195.04|3187.34|3188.9|3181.2|915
1649295600000|2022-04-07 01:40:00|3192.94|3185.24|3192.65|3184.95|3194.83|3187.13|3188.43|3180.73|858
1649295900000|2022-04-07 01:45:00|3192.53|3184.83|3190.44|3182.74|3193.99|3186.29|3184.81|3177.11|926
1649296200000|2022-04-07 01:50:00|3190.43|3182.73|3196.93|3189.23|3197.48|3189.78|3186.03|3178.33|827
1649296500000|2022-04-07 01:55:00|3196.95|3189.25|3196.98|3189.28|3200.49|3192.79|3194.51|3186.81|958
1649296800000|2022-04-07 02:00:00|3196.82|3189.12|3197.36|3189.66|3202.33|3194.63|3192.28|3184.58|1048
1649297100000|2022-04-07 02:05:00|3197.32|3189.62|3201.55|3193.85|3202.75|3195.05|3196.53|3188.83|934
1649297400000|2022-04-07 02:10:00|3201.5|3193.8|3194.44|3186.74|3201.5|3193.8|3193.89|3186.19|992
1649297700000|2022-04-07 02:15:00|3194.33|3186.63|3191.22|3183.52|3196.47|3188.77|3190.94|3183.24|1014
1649298000000|2022-04-07 02:20:00|3191.24|3183.54|3179.08|3171.38|3192.5|3184.8|3177.73|3170.03|1069
1649298300000|2022-04-07 02:25:00|3179.27|3171.57|3177.9|3170.2|3184.02|3176.32|3175.96|3168.26|969
1649298600000|2022-04-07 02:30:00|3177.87|3170.17|3194.74|3187.04|3195.89|3188.19|3175.46|3167.76|981
1649298900000|2022-04-07 02:35:00|3194.72|3187.02|3193.87|3186.17|3196.53|3188.83|3190.99|3183.29|967
1649299200000|2022-04-07 02:40:00|3193.85|3186.15|3179.2|3171.5|3193.85|3186.15|3178.76|3171.06|992
1649299500000|2022-04-07 02:45:00|3178.97|3171.27|3173.59|3165.89|3181.57|3173.87|3173.59|3165.89|1022
1649299800000|2022-04-07 02:50:00|3173.71|3166.01|3182.77|3175.07|3183.19|3175.49|3172.49|3164.79|961
1649300100000|2022-04-07 02:55:00|3182.75|3175.05|3188.97|3181.27|3193.28|3185.58|3181.64|3173.94|1015
1649300400000|2022-04-07 03:00:00|3188.94|3181.24|3190.54|3182.84|3193.05|3185.35|3185.96|3178.26|1022
1649300700000|2022-04-07 03:05:00|3190.19|3182.49|3190.54|3182.84|3191.84|3184.14|3186.81|3179.11|961
1649301000000|2022-04-07 03:10:00|3190.51|3182.81|3181.74|3174.04|3192.38|3184.68|3178.64|3170.94|1030
1649301300000|2022-04-07 03:15:00|3181.72|3174.02|3189.18|3181.48|3189.18|3181.48|3178.52|3170.82|973
1649301600000|2022-04-07 03:20:00|3189.19|3181.49|3181.84|3174.14|3189.33|3181.63|3180.32|3172.62|1019
1649301900000|2022-04-07 03:25:00|3181.87|3174.17|3177.99|3170.29|3183.46|3175.76|3176.53|3168.83|997
1649302200000|2022-04-07 03:30:00|3177.92|3170.22|3179.82|3172.12|3182.96|3175.26|3172.72|3165.02|998
1649302500000|2022-04-07 03:35:00|3179.84|3172.14|3188.43|3180.73|3189.04|3181.34|3179.22|3171.52|837
1649302800000|2022-04-07 03:40:00|3188.32|3180.62|3192.1|3184.4|3192.46|3184.76|3187.23|3179.53|909
1649303100000|2022-04-07 03:45:00|3192|3184.3|3190.54|3182.84|3193.17|3185.47|3184.65|3176.95|953
1649303400000|2022-04-07 03:50:00|3190.38|3182.68|3195.64|3187.94|3195.92|3188.22|3189.28|3181.58|749
1649303700000|2022-04-07 03:55:00|3195.63|3187.93|3190|3182.3|3196.88|3189.18|3189.71|3182.01|934
1649304000000|2022-04-07 04:00:00|3190.15|3182.45|3196.32|3188.62|3196.63|3188.93|3187.75|3180.05|991
1649304300000|2022-04-07 04:05:00|3196.14|3188.44|3197.47|3189.77|3198.29|3190.59|3193.22|3185.52|878
1649304600000|2022-04-07 04:10:00|3197.46|3189.76|3192.4|3184.7|3200.8|3193.1|3191.32|3183.62|889
1649304900000|2022-04-07 04:15:00|3192.23|3184.53|3194.12|3186.42|3195.13|3187.43|3189.72|3182.02|959
1649305200000|2022-04-07 04:20:00|3193.89|3186.19|3198.49|3190.79|3199.27|3191.57|3193.37|3185.67|898
1649305500000|2022-04-07 04:25:00|3198.35|3190.65|3201.23|3193.53|3202.05|3194.35|3197.36|3189.66|824
1649305800000|2022-04-07 04:30:00|3201.31|3193.61|3204.35|3196.65|3204.41|3196.71|3198.85|3191.15|816
1649306100000|2022-04-07 04:35:00|3204.08|3196.38|3208.38|3200.68|3208.48|3200.78|3203.21|3195.51|838
1649306400000|2022-04-07 04:40:00|3208.37|3200.67|3197.54|3189.84|3208.44|3200.74|3196.55|3188.85|942
1649306700000|2022-04-07 04:45:00|3197.57|3189.87|3209.36|3201.66|3209.7|3202|3194.74|3187.04|957
1649307000000|2022-04-07 04:50:00|3209.6|3201.9|3213.68|3205.98|3215.86|3208.16|3209.58|3201.88|911
1649307300000|2022-04-07 04:55:00|3213.61|3205.91|3210.35|3202.65|3214.24|3206.54|3208.62|3200.92|918
1649307600000|2022-04-07 05:00:00|3210.4|3202.7|3207.11|3199.41|3215.44|3207.74|3204.31|3196.61|1026
1649307900000|2022-04-07 05:05:00|3207.1|3199.4|3207.46|3199.76|3207.81|3200.11|3204.85|3197.15|833
1649308200000|2022-04-07 05:10:00|3207.57|3199.87|3205.97|3198.27|3208.97|3201.27|3203.68|3195.98|977
1649308500000|2022-04-07 05:15:00|3206|3198.3|3211.31|3203.61|3211.97|3204.27|3203.98|3196.28|782
1649308800000|2022-04-07 05:20:00|3211.32|3203.62|3210.89|3203.19|3211.36|3203.66|3208.3|3200.6|760
1649309100000|2022-04-07 05:25:00|3210.87|3203.17|3208.58|3200.88|3211.95|3204.25|3208.04|3200.34|867
1649309400000|2022-04-07 05:30:00|3208.52|3200.82|3202.57|3194.87|3210.89|3203.19|3202.42|3194.72|840
1649309700000|2022-04-07 05:35:00|3202.49|3194.79|3207.86|3200.16|3207.86|3200.16|3200.49|3192.79|862
1649310000000|2022-04-07 05:40:00|3207.87|3200.17|3204.89|3197.19|3211.55|3203.85|3204.27|3196.57|839
1649310300000|2022-04-07 05:45:00|3204.85|3197.15|3208.31|3200.61|3210.5|3202.8|3203.51|3195.81|890
1649310600000|2022-04-07 05:50:00|3208.49|3200.79|3220.82|3213.12|3220.82|3213.12|3208.26|3200.56|812
1649310900000|2022-04-07 05:55:00|3220.75|3213.05|3222.68|3214.98|3223.3|3215.6|3218.94|3211.24|808
1649311200000|2022-04-07 06:00:00|3222.71|3215.01|3222.31|3214.61|3225.59|3217.89|3221.08|3213.38|860
1649311500000|2022-04-07 06:05:00|3222.52|3214.82|3219.96|3212.26|3222.55|3214.85|3219.27|3211.57|714
1649311800000|2022-04-07 06:10:00|3219.95|3212.25|3212.18|3204.48|3220.29|3212.59|3206.41|3198.71|907
1649312100000|2022-04-07 06:15:00|3212.21|3204.51|3210.34|3202.64|3214.43|3206.73|3208.89|3201.19|840
1649312400000|2022-04-07 06:20:00|3210.33|3202.63|3215.35|3207.65|3216.24|3208.54|3210.33|3202.63|796
1649312700000|2022-04-07 06:25:00|3215.38|3207.68|3219.17|3211.47|3220.24|3212.54|3215.01|3207.31|820
1649313000000|2022-04-07 06:30:00|3219.2|3211.5|3217.7|3210|3221.22|3213.52|3217.08|3209.38|849
1649313300000|2022-04-07 06:35:00|3217.49|3209.79|3219.88|3212.18|3220.27|3212.57|3216.3|3208.6|568
1649313600000|2022-04-07 06:40:00|3219.91|3212.21|3225.77|3218.07|3226.54|3218.84|3219.32|3211.62|665
1649313900000|2022-04-07 06:45:00|3225.76|3218.06|3221.96|3214.26|3227.11|3219.41|3219.61|3211.91|830
1649314200000|2022-04-07 06:50:00|3221.93|3214.23|3217.48|3209.78|3222.02|3214.32|3216.77|3209.07|759
1649314500000|2022-04-07 06:55:00|3217.47|3209.77|3217.6|3209.9|3220.45|3212.75|3216.81|3209.11|746
1649314800000|2022-04-07 07:00:00|3217.64|3209.94|3217.25|3209.55|3219.97|3212.27|3214.58|3206.88|787
1649315100000|2022-04-07 07:05:00|3217.34|3209.64|3222.52|3214.82|3223.47|3215.77|3217.09|3209.39|747
1649315400000|2022-04-07 07:10:00|3222.51|3214.81|3227.61|3219.91|3228.05|3220.35|3221.88|3214.18|673
1649315700000|2022-04-07 07:15:00|3227.6|3219.9|3228.95|3221.25|3229.61|3221.91|3225.99|3218.29|685
1649316000000|2022-04-07 07:20:00|3229.05|3221.35|3233.09|3225.39|3233.96|3226.26|3228.99|3221.29|700
1649316300000|2022-04-07 07:25:00|3233.12|3225.42|3234.75|3227.05|3235.47|3227.77|3229|3221.3|856
1649316600000|2022-04-07 07:30:00|3234.78|3227.08|3235.11|3227.41|3236.53|3228.83|3233.23|3225.53|809
1649316900000|2022-04-07 07:35:00|3235.28|3227.58|3237.41|3229.71|3237.42|3229.72|3234.58|3226.88|637
1649317200000|2022-04-07 07:40:00|3237.45|3229.75|3231.58|3223.88|3238.47|3230.77|3230.97|3223.27|769
1649317500000|2022-04-07 07:45:00|3231.47|3223.77|3234.45|3226.75|3235.57|3227.87|3228.31|3220.61|707
1649317800000|2022-04-07 07:50:00|3234.3|3226.6|3235.32|3227.62|3236.9|3229.2|3234.07|3226.37|716
1649318100000|2022-04-07 07:55:00|3235.21|3227.51|3229.28|3221.58|3235.36|3227.66|3228.14|3220.44|774
1649318400000|2022-04-07 08:00:00|3229.25|3221.55|3234.09|3226.39|3235.54|3227.84|3228.48|3220.78|764
1649318700000|2022-04-07 08:05:00|3234.01|3226.31|3235.61|3227.91|3235.81|3228.11|3232.43|3224.73|568
1649319000000|2022-04-07 08:10:00|3235.55|3227.85|3234.59|3226.89|3237.24|3229.54|3233.74|3226.04|599
1649319300000|2022-04-07 08:15:00|3234.55|3226.85|3227.03|3219.33|3235.25|3227.55|3225.99|3218.29|625
1649319600000|2022-04-07 08:20:00|3227.08|3219.38|3230.97|3223.27|3232.38|3224.68|3226.79|3219.09|700
1649319900000|2022-04-07 08:25:00|3230.96|3223.26|3233.12|3225.42|3233.63|3225.93|3230.93|3223.23|669
1649320200000|2022-04-07 08:30:00|3233.13|3225.43|3231.03|3223.33|3234.67|3226.97|3229.98|3222.28|773
1649320500000|2022-04-07 08:35:00|3231.05|3223.35|3226.52|3218.82|3231.21|3223.51|3223.76|3216.06|867
1649320800000|2022-04-07 08:40:00|3226.49|3218.79|3224.76|3217.06|3227.34|3219.64|3224.12|3216.42|888
1649321100000|2022-04-07 08:45:00|3224.88|3217.18|3224.13|3216.43|3228.11|3220.41|3223.51|3215.81|869
1649321400000|2022-04-07 08:50:00|3224.22|3216.52|3227.48|3219.78|3228.71|3221.01|3221.62|3213.92|833
1649321700000|2022-04-07 08:55:00|3227.38|3219.68|3228.53|3220.83|3229.03|3221.33|3224.09|3216.39|787
1649322000000|2022-04-07 09:00:00|3228.51|3220.81|3224.74|3217.04|3229.07|3221.37|3224.55|3216.85|693
1649322300000|2022-04-07 09:05:00|3224.64|3216.94|3223.31|3215.61|3224.92|3217.22|3220.4|3212.7|856
1649322600000|2022-04-07 09:10:00|3223.3|3215.6|3216.44|3208.74|3223.3|3215.6|3214.18|3206.48|898
1649322900000|2022-04-07 09:15:00|3216.42|3208.72|3217.68|3209.98|3218.63|3210.93|3213.02|3205.32|721
1649323200000|2022-04-07 09:20:00|3217.64|3209.94|3213.96|3206.26|3219.57|3211.87|3211.89|3204.19|924
1649323500000|2022-04-07 09:25:00|3213.99|3206.29|3211.47|3203.77|3215.36|3207.66|3208.36|3200.66|854
1649323800000|2022-04-07 09:30:00|3211.42|3203.72|3213.86|3206.16|3214.14|3206.44|3211.39|3203.69|500
1649324100000|2022-04-07 09:35:00|3213.87|3206.17|3229.43|3221.73|3230.71|3223.01|3213.8|3206.1|635
1649324400000|2022-04-07 09:40:00|3229.6|3221.9|3229.74|3222.04|3234.2|3226.5|3229.25|3221.55|925
1649324700000|2022-04-07 09:45:00|3229.76|3222.06|3225.42|3217.72|3234.08|3226.38|3223.63|3215.93|867
1649325000000|2022-04-07 09:50:00|3225.59|3217.89|3225.15|3217.45|3226.36|3218.66|3221.56|3213.86|823
1649325300000|2022-04-07 09:55:00|3225.09|3217.39|3231.52|3223.82|3233.04|3225.34|3223.54|3215.84|820
1649325600000|2022-04-07 10:00:00|3231.51|3223.81|3229.97|3222.27|3233.44|3225.74|3228.39|3220.69|863
1649325900000|2022-04-07 10:05:00|3230.45|3222.75|3232.42|3224.72|3232.61|3224.91|3226.18|3218.48|777
1649326200000|2022-04-07 10:10:00|3232.35|3224.65|3233.33|3225.63|3233.7|3226|3231.03|3223.33|749
1649326500000|2022-04-07 10:15:00|3233.34|3225.64|3227.25|3219.55|3235.04|3227.34|3227.25|3219.55|836
1649326800000|2022-04-07 10:20:00|3227.32|3219.62|3232.39|3224.69|3233.46|3225.76|3226.42|3218.72|850
1649327100000|2022-04-07 10:25:00|3232.26|3224.56|3230.29|3222.59|3233|3225.3|3228.59|3220.89|710
1649327400000|2022-04-07 10:30:00|3230.3|3222.6|3224.23|3216.53|3230.36|3222.66|3222.5|3214.8|820
1649327700000|2022-04-07 10:35:00|3224.19|3216.49|3223.05|3215.35|3224.46|3216.76|3219.24|3211.54|933
1649328000000|2022-04-07 10:40:00|3223.1|3215.4|3223.72|3216.02|3224.48|3216.78|3220.63|3212.93|856
1649328300000|2022-04-07 10:45:00|3224.21|3216.51|3227.86|3220.16|3227.86|3220.16|3222.48|3214.78|722
1649328600000|2022-04-07 10:50:00|3227.79|3220.09|3229.23|3221.53|3229.95|3222.25|3227.37|3219.67|725
1649328900000|2022-04-07 10:55:00|3229.21|3221.51|3227.11|3219.41|3229.35|3221.65|3223.87|3216.17|792
1649329200000|2022-04-07 11:00:00|3227.04|3219.34|3219.99|3212.29|3227.29|3219.59|3215.4|3207.7|956
1649329500000|2022-04-07 11:05:00|3220.02|3212.32|3226.6|3218.9|3242.28|3234.58|3215.08|3207.38|1004
1649329800000|2022-04-07 11:10:00|3225.34|3217.64|3230.84|3223.14|3237.68|3229.98|3214.11|3206.41|1123
1649330100000|2022-04-07 11:15:00|3230.76|3223.06|3228.01|3220.31|3236.83|3229.13|3226.38|3218.68|1094
1649330400000|2022-04-07 11:20:00|3227.99|3220.29|3230.16|3222.46|3234.6|3226.9|3226.56|3218.86|1011
1649330700000|2022-04-07 11:25:00|3230.12|3222.42|3232.98|3225.28|3233.48|3225.78|3229.57|3221.87|928
1649331000000|2022-04-07 11:30:00|3233|3225.3|3245.72|3238.02|3246.46|3238.76|3230.49|3222.79|1010
1649331300000|2022-04-07 11:35:00|3245.8|3238.1|3251.7|3244|3251.88|3244.18|3242.79|3235.09|937
1649331600000|2022-04-07 11:40:00|3251.61|3243.91|3261.33|3253.63|3264.89|3257.19|3247.46|3239.76|1029
1649331900000|2022-04-07 11:45:00|3261.31|3253.61|3253.56|3245.86|3262.68|3254.98|3250.21|3242.51|1059
1649332200000|2022-04-07 11:50:00|3253.55|3245.85|3254.4|3246.7|3256.06|3248.36|3250.66|3242.96|1043
1649332500000|2022-04-07 11:55:00|3254.53|3246.83|3255.29|3247.59|3255.47|3247.77|3250.25|3242.55|972
1649332800000|2022-04-07 12:00:00|3255.27|3247.57|3262.65|3254.95|3265.95|3258.25|3254.18|3246.48|992
1649333100000|2022-04-07 12:05:00|3261.83|3254.13|3267.8|3260.1|3269.63|3261.93|3260.18|3252.48|1016
1649333400000|2022-04-07 12:10:00|3267.84|3260.14|3264.9|3257.2|3273.22|3265.52|3264.48|3256.78|999
1649333700000|2022-04-07 12:15:00|3265.32|3257.62|3262.06|3254.36|3268.35|3260.65|3260.75|3253.05|1023
1649334000000|2022-04-07 12:20:00|3262.09|3254.39|3263.25|3255.55|3265.12|3257.42|3260.82|3253.12|1020
1649334300000|2022-04-07 12:25:00|3263.29|3255.59|3259.41|3251.71|3264.23|3256.53|3259.35|3251.65|826
1649334600000|2022-04-07 12:30:00|3259.42|3251.72|3255.04|3247.34|3259.42|3251.72|3250.95|3243.25|1028
1649334900000|2022-04-07 12:35:00|3255.01|3247.31|3251.17|3243.47|3255.76|3248.06|3249.12|3241.42|1036
1649335200000|2022-04-07 12:40:00|3251.22|3243.52|3246.8|3239.1|3252.58|3244.88|3242.12|3234.42|860
1649335500000|2022-04-07 12:45:00|3246.83|3239.13|3246.15|3238.45|3250.44|3242.74|3242.49|3234.79|868
1649335800000|2022-04-07 12:50:00|3246.07|3238.37|3239.86|3232.16|3246.07|3238.37|3236.51|3228.81|999
1649336100000|2022-04-07 12:55:00|3239.96|3232.26|3234.6|3226.9|3242.36|3234.66|3232.96|3225.26|968
1649336400000|2022-04-07 13:00:00|3234.58|3226.88|3235.37|3227.67|3240.38|3232.68|3234.58|3226.88|912
1649336700000|2022-04-07 13:05:00|3235.39|3227.69|3215.86|3208.16|3235.77|3228.07|3215.53|3207.83|975
1649337000000|2022-04-07 13:10:00|3216.39|3208.69|3215.05|3207.35|3223.8|3216.1|3213.03|3205.33|994
1649337300000|2022-04-07 13:15:00|3215.12|3207.42|3219.72|3212.02|3226.52|3218.82|3214.62|3206.92|876
1649337600000|2022-04-07 13:20:00|3219.36|3211.66|3211.77|3204.07|3224.23|3216.53|3211.73|3204.03|885
1649337900000|2022-04-07 13:25:00|3211.83|3204.13|3211.87|3204.17|3216.27|3208.57|3208.27|3200.57|944
1649338200000|2022-04-07 13:30:00|3212.01|3204.31|3223.24|3215.54|3223.76|3216.06|3205.01|3197.31|1079
1649338500000|2022-04-07 13:35:00|3223.2|3215.5|3227.75|3220.05|3235.52|3227.82|3219.21|3211.51|1011
1649338800000|2022-04-07 13:40:00|3228.06|3220.36|3218.53|3210.83|3232.86|3225.16|3218.4|3210.7|1045
1649339100000|2022-04-07 13:45:00|3218.68|3210.98|3220.81|3213.11|3227.4|3219.7|3217.5|3209.8|1059
1649339400000|2022-04-07 13:50:00|3220.83|3213.13|3230.86|3223.16|3232.85|3225.15|3220.42|3212.72|1062
1649339700000|2022-04-07 13:55:00|3230.73|3223.03|3232.84|3225.14|3235.16|3227.46|3228.31|3220.61|1054
1649340000000|2022-04-07 14:00:00|3233.03|3225.33|3232.91|3225.21|3243.61|3235.91|3226.83|3219.13|1070
1649340300000|2022-04-07 14:05:00|3233.03|3225.33|3221.37|3213.67|3234.77|3227.07|3216.33|3208.63|1030
1649340600000|2022-04-07 14:10:00|3221.46|3213.76|3219.72|3212.02|3221.64|3213.94|3211.63|3203.93|1032
1649340900000|2022-04-07 14:15:00|3219.69|3211.99|3216.9|3209.2|3219.69|3211.99|3212.85|3205.15|990
1649341200000|2022-04-07 14:20:00|3216.94|3209.24|3212.04|3204.34|3216.94|3209.24|3208.93|3201.23|1037
1649341500000|2022-04-07 14:25:00|3212.05|3204.35|3212.13|3204.43|3217.07|3209.37|3209.17|3201.47|1073
1649341800000|2022-04-07 14:30:00|3212.31|3204.61|3216.39|3208.69|3219.02|3211.32|3208.82|3201.12|1047
1649342100000|2022-04-07 14:35:00|3216.22|3208.52|3212.02|3204.32|3221.39|3213.69|3211.62|3203.92|1034
1649342400000|2022-04-07 14:40:00|3212.14|3204.44|3196.63|3188.93|3212.15|3204.45|3192.62|3184.92|1058
1649342700000|2022-04-07 14:45:00|3196.66|3188.96|3199.43|3191.73|3207.04|3199.34|3195.52|3187.82|1065
1649343000000|2022-04-07 14:50:00|3199.53|3191.83|3195.14|3187.44|3202.56|3194.86|3186.45|3178.75|1004
1649343300000|2022-04-07 14:55:00|3195.26|3187.56|3192.49|3184.79|3198.33|3190.63|3185.94|3178.24|1079
1649343600000|2022-04-07 15:00:00|3192.53|3184.83|3195.92|3188.22|3202.62|3194.92|3187.93|3180.23|1109
1649343900000|2022-04-07 15:05:00|3196.45|3188.75|3193.76|3186.06|3199.24|3191.54|3191.23|3183.53|1114
1649344200000|2022-04-07 15:10:00|3193.71|3186.01|3179.25|3171.55|3194.91|3187.21|3171.34|3163.64|1123
1649344500000|2022-04-07 15:15:00|3179.44|3171.74|3186.83|3179.13|3187.26|3179.56|3177.55|3169.85|1111
1649344800000|2022-04-07 15:20:00|3186.67|3178.97|3190.03|3182.33|3190.88|3183.18|3183.3|3175.6|1056
1649345100000|2022-04-07 15:25:00|3190.02|3182.32|3171.61|3163.91|3190.37|3182.67|3171.61|3163.91|1053
1649345400000|2022-04-07 15:30:00|3171.57|3163.87|3169.48|3161.78|3174.27|3166.57|3163.92|3156.22|1119
1649345700000|2022-04-07 15:35:00|3169.56|3161.86|3187.15|3179.45|3190.17|3182.47|3169.55|3161.85|1116
1649346000000|2022-04-07 15:40:00|3187.06|3179.36|3185.57|3177.87|3190.3|3182.6|3183.92|3176.22|1006
1649346300000|2022-04-07 15:45:00|3185.61|3177.91|3191.55|3183.85|3200.71|3193.01|3185.52|3177.82|1089
1649346600000|2022-04-07 15:50:00|3191.62|3183.92|3199.55|3191.85|3203.17|3195.47|3191.15|3183.45|1041
1649346900000|2022-04-07 15:55:00|3199.66|3191.96|3203.07|3195.37|3205.91|3198.21|3199.34|3191.64|1007
1649347200000|2022-04-07 16:00:00|3203.01|3195.31|3201.08|3193.38|3210.58|3202.88|3200.01|3192.31|1084
1649347500000|2022-04-07 16:05:00|3201.22|3193.52|3213.16|3205.46|3213.16|3205.46|3200.39|3192.69|1061
1649347800000|2022-04-07 16:10:00|3214.36|3206.66|3219.57|3211.87|3220.52|3212.82|3211.99|3204.29|1034
1649348100000|2022-04-07 16:15:00|3219.4|3211.7|3215.2|3207.5|3219.74|3212.04|3212.86|3205.16|1015
1649348400000|2022-04-07 16:20:00|3214.93|3207.23|3212.91|3205.21|3219.23|3211.53|3208.56|3200.86|971
1649348700000|2022-04-07 16:25:00|3213.35|3205.65|3213.89|3206.19|3215.68|3207.98|3209.81|3202.11|1005
1649349000000|2022-04-07 16:30:00|3214.04|3206.34|3219.26|3211.56|3221.15|3213.45|3212.54|3204.84|997
1649349300000|2022-04-07 16:35:00|3219.35|3211.65|3217.76|3210.06|3221.85|3214.15|3217.22|3209.52|952
1649349600000|2022-04-07 16:40:00|3217.83|3210.13|3204.36|3196.66|3218.13|3210.43|3202.76|3195.06|1007
1649349900000|2022-04-07 16:45:00|3204.56|3196.86|3199.74|3192.04|3211.96|3204.26|3199.1|3191.4|1022
1649350200000|2022-04-07 16:50:00|3199.95|3192.25|3208.73|3201.03|3211.99|3204.29|3199.21|3191.51|1013
1649350500000|2022-04-07 16:55:00|3209.25|3201.55|3224.68|3216.98|3224.71|3217.01|3209|3201.3|994
1649350800000|2022-04-07 17:00:00|3224.49|3216.79|3232.24|3224.54|3232.35|3224.65|3222.69|3214.99|1051
1649351100000|2022-04-07 17:05:00|3232.08|3224.38|3235.75|3228.05|3236.36|3228.66|3231.12|3223.42|981
1649351400000|2022-04-07 17:10:00|3235.74|3228.04|3236.24|3228.54|3242.02|3234.32|3232.3|3224.6|1044
1649351700000|2022-04-07 17:15:00|3236.27|3228.57|3223.57|3215.87|3236.46|3228.76|3223.21|3215.51|1039
1649352000000|2022-04-07 17:20:00|3223.55|3215.85|3226.05|3218.35|3233.1|3225.4|3223.55|3215.85|952
1649352300000|2022-04-07 17:25:00|3226.06|3218.36|3232.67|3224.97|3235.4|3227.7|3226.06|3218.36|975
1649352600000|2022-04-07 17:30:00|3232.68|3224.98|3228.84|3221.14|3235.29|3227.59|3228.5|3220.8|878
1649352900000|2022-04-07 17:35:00|3228.83|3221.13|3228.1|3220.4|3233.25|3225.55|3228.01|3220.31|976
1649353200000|2022-04-07 17:40:00|3228.12|3220.42|3225.33|3217.63|3231.77|3224.07|3225.33|3217.63|989
1649353500000|2022-04-07 17:45:00|3225.31|3217.61|3220.15|3212.45|3230.23|3222.53|3218.33|3210.63|972
1649353800000|2022-04-07 17:50:00|3220.14|3212.44|3221.17|3213.47|3222.06|3214.36|3217.72|3210.02|977
1649354100000|2022-04-07 17:55:00|3221.29|3213.59|3229.35|3221.65|3232.58|3224.88|3220.95|3213.25|960
1649354400000|2022-04-07 18:00:00|3229.42|3221.72|3230.23|3222.53|3234.01|3226.31|3228.04|3220.34|987
1649354700000|2022-04-07 18:05:00|3230.19|3222.49|3230.8|3223.1|3232.16|3224.46|3227.02|3219.32|980
1649355000000|2022-04-07 18:10:00|3230.81|3223.11|3230.75|3223.05|3232.13|3224.43|3228.13|3220.43|967
1649355300000|2022-04-07 18:15:00|3230.72|3223.02|3230.19|3222.49|3231.91|3224.21|3227.99|3220.29|916
1649355600000|2022-04-07 18:20:00|3230.16|3222.46|3235.13|3227.43|3235.13|3227.43|3229.99|3222.29|960
1649355900000|2022-04-07 18:25:00|3235.14|3227.44|3233.99|3226.29|3243.03|3235.33|3233.59|3225.89|1024
1649356200000|2022-04-07 18:30:00|3233.97|3226.27|3230.8|3223.1|3233.97|3226.27|3226.72|3219.02|926
1649356500000|2022-04-07 18:35:00|3230.83|3223.13|3232.28|3224.58|3232.66|3224.96|3226.58|3218.88|936
1649356800000|2022-04-07 18:40:00|3232.26|3224.56|3235.07|3227.37|3236.57|3228.87|3229.26|3221.56|1035
1649357100000|2022-04-07 18:45:00|3235.1|3227.4|3238.32|3230.62|3239.41|3231.71|3231.54|3223.84|990
1649357400000|2022-04-07 18:50:00|3238.31|3230.61|3240.63|3232.93|3242.57|3234.87|3234.8|3227.1|1050
1649357700000|2022-04-07 18:55:00|3240.6|3232.9|3243.43|3235.73|3244.48|3236.78|3240.6|3232.9|934
1649358000000|2022-04-07 19:00:00|3243.38|3235.68|3248.91|3241.21|3251.88|3244.18|3242.1|3234.4|1042
1649358300000|2022-04-07 19:05:00|3248.86|3241.16|3246.86|3239.16|3248.87|3241.17|3243.23|3235.53|983
1649358600000|2022-04-07 19:10:00|3246.83|3239.13|3244.62|3236.92|3249.83|3242.13|3244.03|3236.33|973
1649358900000|2022-04-07 19:15:00|3244.63|3236.93|3236.42|3228.72|3245.78|3238.08|3236.22|3228.52|960
1649359200000|2022-04-07 19:20:00|3236.53|3228.83|3230.36|3222.66|3236.53|3228.83|3229.39|3221.69|931
1649359500000|2022-04-07 19:25:00|3230.44|3222.74|3228.2|3220.5|3230.66|3222.96|3226.56|3218.86|813
1649359800000|2022-04-07 19:30:00|3228.16|3220.46|3230.12|3222.42|3231.53|3223.83|3227.39|3219.69|857
1649360100000|2022-04-07 19:35:00|3230.06|3222.36|3225.59|3217.89|3231.18|3223.48|3223.72|3216.02|785
1649360400000|2022-04-07 19:40:00|3225.8|3218.1|3228.26|3220.56|3228.8|3221.1|3225.01|3217.31|912
1649360700000|2022-04-07 19:45:00|3228.18|3220.48|3224.82|3217.12|3231.57|3223.87|3223.39|3215.69|997
1649361000000|2022-04-07 19:50:00|3224.78|3217.08|3224.36|3216.66|3231.46|3223.76|3222.53|3214.83|1071
1649361300000|2022-04-07 19:55:00|3224.34|3216.64|3221.77|3214.07|3225.97|3218.27|3221.08|3213.38|957
1649361600000|2022-04-07 20:00:00|3222.03|3214.33|3222.35|3214.65|3228.07|3220.37|3220.97|3213.27|866
1649361900000|2022-04-07 20:05:00|3222.42|3214.72|3225.22|3217.52|3227.05|3219.35|3222.42|3214.72|845
1649362200000|2022-04-07 20:10:00|3225.06|3217.36|3228.97|3221.27|3230.43|3222.73|3225.04|3217.34|867
1649362500000|2022-04-07 20:15:00|3229.01|3221.31|3228.85|3221.15|3229.58|3221.88|3227.38|3219.68|664
1649362800000|2022-04-07 20:20:00|3228.86|3221.16|3226.71|3219.01|3229.36|3221.66|3223.66|3215.96|824
1649363100000|2022-04-07 20:25:00|3226.52|3218.82|3227.65|3219.95|3228.25|3220.55|3225.46|3217.76|770
1649363400000|2022-04-07 20:30:00|3227.72|3220.02|3230.15|3222.45|3230.44|3222.74|3227.43|3219.73|800
1649363700000|2022-04-07 20:35:00|3230.16|3222.46|3243.84|3236.14|3243.93|3236.23|3230.08|3222.38|879
1649364000000|2022-04-07 20:40:00|3243.85|3236.15|3242.8|3235.1|3244.36|3236.66|3240.91|3233.21|797
1649364300000|2022-04-07 20:45:00|3242.73|3235.03|3246.71|3239.01|3247.57|3239.87|3242.52|3234.82|844
1649364600000|2022-04-07 20:50:00|3246.67|3238.97|3243.58|3235.88|3246.84|3239.14|3242.35|3234.65|758
1649364900000|2022-04-07 20:55:00|3243.69|3235.99|3243.06|3235.36|3243.69|3235.99|3241.37|3233.67|778
1649365200000|2022-04-07 21:00:00|3243.07|3235.37|3231.23|3223.53|3246.29|3238.59|3230.17|3222.47|882
1649365500000|2022-04-07 21:05:00|3231.22|3223.52|3234.23|3226.53|3234.36|3226.66|3228.35|3220.65|713
1649365800000|2022-04-07 21:10:00|3234.33|3226.63|3230.95|3223.25|3234.49|3226.79|3230.95|3223.25|696
1649366100000|2022-04-07 21:15:00|3230.87|3223.17|3223.03|3215.33|3230.87|3223.17|3223|3215.3|626
1649366400000|2022-04-07 21:20:00|3223.01|3215.31|3203.03|3195.33|3223.44|3215.74|3202.85|3195.15|831
1649366700000|2022-04-07 21:25:00|3203.01|3195.31|3210.02|3202.32|3210.08|3202.38|3202.7|3195|846
1649367000000|2022-04-07 21:30:00|3210.04|3202.34|3219.93|3212.23|3219.98|3212.28|3210.04|3202.34|559
1649367300000|2022-04-07 21:35:00|3219.9|3212.2|3228.77|3221.07|3230.86|3223.16|3219.9|3212.2|895
1649367600000|2022-04-07 21:40:00|3228.57|3220.87|3221.95|3214.25|3229.27|3221.57|3219.71|3212.01|890
1649367900000|2022-04-07 21:45:00|3221.88|3214.18|3226.83|3219.13|3227.17|3219.47|3220.91|3213.21|946
1649368200000|2022-04-07 21:50:00|3226.82|3219.12|3225.02|3217.32|3229.3|3221.6|3221.78|3214.08|939
1649368500000|2022-04-07 21:55:00|3225.01|3217.31|3223.06|3215.36|3225.43|3217.73|3221.3|3213.6|883
1649368800000|2022-04-07 22:00:00|3223.07|3215.37|3225.55|3217.85|3226|3218.3|3218.64|3210.94|1063
1649369100000|2022-04-07 22:05:00|3225.81|3218.11|3220.62|3212.92|3226.6|3218.9|3219.94|3212.24|968
1649369400000|2022-04-07 22:10:00|3220.61|3212.91|3223.69|3215.99|3224.72|3217.02|3220.44|3212.74|953
1649369700000|2022-04-07 22:15:00|3223.66|3215.96|3224.32|3216.62|3225.96|3218.26|3221.75|3214.05|971
1649370000000|2022-04-07 22:20:00|3224.28|3216.58|3235.31|3227.61|3235.31|3227.61|3223.36|3215.66|846
1649370300000|2022-04-07 22:25:00|3235.45|3227.75|3229.67|3221.97|3235.89|3228.19|3228.26|3220.56|975
1649370600000|2022-04-07 22:30:00|3229.73|3222.03|3232.39|3224.69|3234.94|3227.24|3228.31|3220.61|939
1649370900000|2022-04-07 22:35:00|3232.79|3225.09|3229.61|3221.91|3233.51|3225.81|3228.57|3220.87|998
1649371200000|2022-04-07 22:40:00|3229.58|3221.88|3230.28|3222.58|3231.54|3223.84|3228.59|3220.89|891
1649371500000|2022-04-07 22:45:00|3230.26|3222.56|3235.8|3228.1|3236.46|3228.76|3230.26|3222.56|831
1649371800000|2022-04-07 22:50:00|3235.84|3228.14|3235.35|3227.65|3237.72|3230.02|3234.15|3226.45|851
1649372100000|2022-04-07 22:55:00|3235.36|3227.66|3239.52|3231.82|3239.9|3232.2|3235.36|3227.66|858
1649372400000|2022-04-07 23:00:00|3239.54|3231.84|3244.57|3236.87|3244.7|3237|3236.6|3228.9|799
1649372700000|2022-04-07 23:05:00|3244.65|3236.95|3245.45|3237.75|3246.8|3239.1|3242.79|3235.09|841
1649373000000|2022-04-07 23:10:00|3245.46|3237.76|3249.62|3241.92|3249.8|3242.1|3241.64|3233.94|857
1649373300000|2022-04-07 23:15:00|3249.65|3241.95|3257.23|3249.53|3257.44|3249.74|3248.71|3241.01|910
1649373600000|2022-04-07 23:20:00|3257.34|3249.64|3244.73|3237.03|3262.79|3255.09|3244.36|3236.66|943
1649373900000|2022-04-07 23:25:00|3244.72|3237.02|3243.32|3235.62|3248.2|3240.5|3241.55|3233.85|967
1649374200000|2022-04-07 23:30:00|3243.31|3235.61|3245.59|3237.89|3249.1|3241.4|3241.4|3233.7|1000
1649374500000|2022-04-07 23:35:00|3245.73|3238.03|3243.96|3236.26|3246.8|3239.1|3242.79|3235.09|972
1649374800000|2022-04-07 23:40:00|3243.94|3236.24|3240.36|3232.66|3244.75|3237.05|3240.15|3232.45|948
1649375100000|2022-04-07 23:45:00|3240.4|3232.7|3241.82|3234.12|3243.14|3235.44|3240.18|3232.48|885
1649375400000|2022-04-07 23:50:00|3241.84|3234.14|3234|3226.3|3243.26|3235.56|3233.14|3225.44|957
1649375700000|2022-04-07 23:55:00|3233.98|3226.28|3231.54|3223.84|3236.65|3228.95|3231.01|3223.31|928
1649376000000|2022-04-08 00:00:00|3231.26|3223.56|3233.89|3226.19|3235.75|3228.05|3225.48|3217.78|1021
1649376300000|2022-04-08 00:05:00|3233.76|3226.06|3241.68|3233.98|3241.81|3234.11|3230.04|3222.34|941
1649376600000|2022-04-08 00:10:00|3241.43|3233.73|3248.55|3240.85|3248.99|3241.29|3239.53|3231.83|963
1649376900000|2022-04-08 00:15:00|3248.25|3240.55|3242.67|3234.97|3248.47|3240.77|3239.55|3231.85|1027
1649377200000|2022-04-08 00:20:00|3242.77|3235.07|3240.46|3232.76|3243.07|3235.37|3239.41|3231.71|970
1649377500000|2022-04-08 00:25:00|3240.45|3232.75|3233.03|3225.33|3240.45|3232.75|3232.61|3224.91|878
1649377800000|2022-04-08 00:30:00|3233.01|3225.31|3227.12|3219.42|3234.95|3227.25|3226.44|3218.74|898
1649378100000|2022-04-08 00:35:00|3227.1|3219.4|3226.78|3219.08|3229.22|3221.52|3225.22|3217.52|814
1649378400000|2022-04-08 00:40:00|3226.7|3219|3230.55|3222.85|3231.2|3223.5|3225.79|3218.09|756
1649378700000|2022-04-08 00:45:00|3230.51|3222.81|3229.06|3221.36|3233.48|3225.78|3226.78|3219.08|810
1649379000000|2022-04-08 00:50:00|3229.07|3221.37|3223.1|3215.4|3232.56|3224.86|3222.91|3215.21|908
1649379300000|2022-04-08 00:55:00|3223.09|3215.39|3222.73|3215.03|3225.88|3218.18|3221.54|3213.84|837
1649379600000|2022-04-08 01:00:00|3222.79|3215.09|3235.25|3227.55|3237.99|3230.29|3220.29|3212.59|896
1649379900000|2022-04-08 01:05:00|3235.28|3227.58|3237.83|3230.13|3238.1|3230.4|3231.04|3223.34|929
1649380200000|2022-04-08 01:10:00|3237.85|3230.15|3244.45|3236.75|3247.17|3239.47|3235.46|3227.76|887
1649380500000|2022-04-08 01:15:00|3244.48|3236.78|3242.21|3234.51|3245.63|3237.93|3239.63|3231.93|828
1649380800000|2022-04-08 01:20:00|3242.22|3234.52|3238.65|3230.95|3242.51|3234.81|3238.07|3230.37|882
1649381100000|2022-04-08 01:25:00|3238.66|3230.96|3238.6|3230.9|3238.93|3231.23|3237.58|3229.88|802
1649381400000|2022-04-08 01:30:00|3238.64|3230.94|3249.01|3241.31|3249.54|3241.84|3236.07|3228.37|875
1649381700000|2022-04-08 01:35:00|3249.12|3241.42|3249.05|3241.35|3250.53|3242.83|3247.47|3239.77|759
1649382000000|2022-04-08 01:40:00|3249.08|3241.38|3247.42|3239.72|3250.02|3242.32|3245.69|3237.99|887
1649382300000|2022-04-08 01:45:00|3247.43|3239.73|3251.89|3244.19|3253.03|3245.33|3246.02|3238.32|877
1649382600000|2022-04-08 01:50:00|3251.83|3244.13|3253.76|3246.06|3260.23|3252.53|3251|3243.3|915
1649382900000|2022-04-08 01:55:00|3253.84|3246.14|3252.95|3245.25|3254|3246.3|3249.16|3241.46|920
1649383200000|2022-04-08 02:00:00|3252.88|3245.18|3253.23|3245.53|3255.31|3247.61|3248.67|3240.97|939
1649383500000|2022-04-08 02:05:00|3253.56|3245.86|3264.55|3256.85|3266.97|3259.27|3253.56|3245.86|925
1649383800000|2022-04-08 02:10:00|3264.51|3256.81|3256.72|3249.02|3264.66|3256.96|3255.75|3248.05|906
1649384100000|2022-04-08 02:15:00|3256.83|3249.13|3254.75|3247.05|3257.62|3249.92|3251.62|3243.92|936
1649384400000|2022-04-08 02:20:00|3254.62|3246.92|3261.45|3253.75|3261.7|3254|3252.78|3245.08|937
1649384700000|2022-04-08 02:25:00|3261.51|3253.81|3259.7|3252|3263.26|3255.56|3259.7|3252|876
1649385000000|2022-04-08 02:30:00|3259.77|3252.07|3258.15|3250.45|3261.26|3253.56|3257.18|3249.48|838
1649385300000|2022-04-08 02:35:00|3258.12|3250.42|3266.85|3259.15|3266.88|3259.18|3257.27|3249.57|932
1649385600000|2022-04-08 02:40:00|3266.83|3259.13|3272.21|3264.51|3277.2|3269.5|3264.81|3257.11|914
1649385900000|2022-04-08 02:45:00|3272.22|3264.52|3278.1|3270.4|3279.7|3272|3271.67|3263.97|984
1649386200000|2022-04-08 02:50:00|3277.92|3270.22|3273.54|3265.84|3279.39|3271.69|3273.18|3265.48|935
1649386500000|2022-04-08 02:55:00|3273.4|3265.7|3266.26|3258.56|3273.51|3265.81|3263.77|3256.07|958
1649386800000|2022-04-08 03:00:00|3266.34|3258.64|3270.88|3263.18|3271.8|3264.1|3264.36|3256.66|829
1649387100000|2022-04-08 03:05:00|3270.79|3263.09|3269.68|3261.98|3271.33|3263.63|3269.21|3261.51|937
1649387400000|2022-04-08 03:10:00|3269.87|3262.17|3271.34|3263.64|3273.02|3265.32|3268.88|3261.18|874
1649387700000|2022-04-08 03:15:00|3271.39|3263.69|3266.01|3258.31|3272.25|3264.55|3265.42|3257.72|965
1649388000000|2022-04-08 03:20:00|3266.03|3258.33|3267.16|3259.46|3267.93|3260.23|3263.75|3256.05|853
1649388300000|2022-04-08 03:25:00|3267.19|3259.49|3268.77|3261.07|3270.01|3262.31|3266.3|3258.6|871
1649388600000|2022-04-08 03:30:00|3268.78|3261.08|3264.56|3256.86|3268.95|3261.25|3264.1|3256.4|896
1649388900000|2022-04-08 03:35:00|3264.53|3256.83|3264.66|3256.96|3265.13|3257.43|3263.6|3255.9|649
1649389200000|2022-04-08 03:40:00|3264.62|3256.92|3260.78|3253.08|3264.62|3256.92|3258.99|3251.29|711
1649389500000|2022-04-08 03:45:00|3260.67|3252.97|3261.08|3253.38|3262.34|3254.64|3258.45|3250.75|801
1649389800000|2022-04-08 03:50:00|3261.11|3253.41|3264.69|3256.99|3265.33|3257.63|3261.08|3253.38|669
1649390100000|2022-04-08 03:55:00|3263.95|3256.25|3272.01|3264.31|3273.43|3265.73|3263.95|3256.25|801
1649390400000|2022-04-08 04:00:00|3272.03|3264.33|3278.1|3270.4|3278.38|3270.68|3268.67|3260.97|964
1649390700000|2022-04-08 04:05:00|3278.05|3270.35|3274.66|3266.96|3278.45|3270.75|3274.25|3266.55|860
1649391000000|2022-04-08 04:10:00|3274.72|3267.02|3271.89|3264.19|3274.92|3267.22|3270.55|3262.85|895
1649391300000|2022-04-08 04:15:00|3271.92|3264.22|3264.94|3257.24|3272.5|3264.8|3264.86|3257.16|815
1649391600000|2022-04-08 04:20:00|3264.99|3257.29|3261.42|3253.72|3265.26|3257.56|3261.29|3253.59|803
1649391900000|2022-04-08 04:25:00|3261.41|3253.71|3261.46|3253.76|3264.81|3257.11|3260.7|3253|864
1649392200000|2022-04-08 04:30:00|3261.35|3253.65|3262.49|3254.79|3264.99|3257.29|3260.21|3252.51|780
1649392500000|2022-04-08 04:35:00|3262.77|3255.07|3260.07|3252.37|3264.15|3256.45|3260.07|3252.37|900
1649392800000|2022-04-08 04:40:00|3260.09|3252.39|3257.07|3249.37|3260.09|3252.39|3257.07|3249.37|570
1649393100000|2022-04-08 04:45:00|3257.08|3249.38|3259.83|3252.13|3260.14|3252.44|3257|3249.3|680
1649393400000|2022-04-08 04:50:00|3259.64|3251.94|3261.46|3253.76|3262.82|3255.12|3258.39|3250.69|792
1649393700000|2022-04-08 04:55:00|3261.54|3253.84|3262.22|3254.52|3262.94|3255.24|3260.6|3252.9|648
1649394000000|2022-04-08 05:00:00|3262.05|3254.35|3254.84|3247.14|3262.55|3254.85|3253.5|3245.8|776
1649394300000|2022-04-08 05:05:00|3254.85|3247.15|3257.8|3250.1|3257.94|3250.24|3254.19|3246.49|758
1649394600000|2022-04-08 05:10:00|3257.84|3250.14|3268.53|3260.83|3268.87|3261.17|3257.26|3249.56|705
1649394900000|2022-04-08 05:15:00|3268.44|3260.74|3272.26|3264.56|3272.27|3264.57|3266.43|3258.73|821
1649395200000|2022-04-08 05:20:00|3272.25|3264.55|3271.18|3263.48|3273.11|3265.41|3268.1|3260.4|787
1649395500000|2022-04-08 05:25:00|3271.2|3263.5|3270.35|3262.65|3271.52|3263.82|3268.91|3261.21|791
1649395800000|2022-04-08 05:30:00|3270.34|3262.64|3270.51|3262.81|3271.77|3264.07|3268.6|3260.9|821
1649396100000|2022-04-08 05:35:00|3270.48|3262.78|3273.71|3266.01|3274.11|3266.41|3270.33|3262.63|838
1649396400000|2022-04-08 05:40:00|3273.61|3265.91|3277.1|3269.4|3278.31|3270.61|3273.6|3265.9|783
1649396700000|2022-04-08 05:45:00|3276.8|3269.1|3275.44|3267.74|3278.19|3270.49|3272.86|3265.16|849
1649397000000|2022-04-08 05:50:00|3275.52|3267.82|3272.66|3264.96|3278.32|3270.62|3272.25|3264.55|836
1649397300000|2022-04-08 05:55:00|3272.65|3264.95|3274.39|3266.69|3276.48|3268.78|3272.04|3264.34|867
1649397600000|2022-04-08 06:00:00|3274.44|3266.74|3272.71|3265.01|3276.45|3268.75|3271.17|3263.47|811
1649397900000|2022-04-08 06:05:00|3272.7|3265|3271.12|3263.42|3273.86|3266.16|3267.61|3259.91|791
1649398200000|2022-04-08 06:10:00|3271.13|3263.43|3269.27|3261.57|3275.58|3267.88|3268.19|3260.49|889
1649398500000|2022-04-08 06:15:00|3269.26|3261.56|3273.21|3265.51|3274.24|3266.54|3268.51|3260.81|712
1649398800000|2022-04-08 06:20:00|3273.35|3265.65|3268.99|3261.29|3274.12|3266.42|3266.86|3259.16|1002
1649399100000|2022-04-08 06:25:00|3268.97|3261.27|3269.14|3261.44|3269.86|3262.16|3262.41|3254.71|992
1649399400000|2022-04-08 06:30:00|3269.19|3261.49|3265.87|3258.17|3271.49|3263.79|3265.2|3257.5|919
1649399700000|2022-04-08 06:35:00|3265.93|3258.23|3262.4|3254.7|3265.96|3258.26|3261.54|3253.84|856
1649400000000|2022-04-08 06:40:00|3262.39|3254.69|3256.72|3249.02|3262.47|3254.77|3254.23|3246.53|944
1649400300000|2022-04-08 06:45:00|3256.75|3249.05|3265.25|3257.55|3268|3260.3|3255.23|3247.53|880
1649400600000|2022-04-08 06:50:00|3265.31|3257.61|3272.58|3264.88|3272.58|3264.88|3265.19|3257.49|821
1649400900000|2022-04-08 06:55:00|3272.63|3264.93|3270.76|3263.06|3274.64|3266.94|3266.68|3258.98|910
1649401200000|2022-04-08 07:00:00|3270.82|3263.12|3271.36|3263.66|3274.45|3266.75|3266.5|3258.8|1015
1649401500000|2022-04-08 07:05:00|3271.26|3263.56|3267.92|3260.22|3273.66|3265.96|3267.79|3260.09|1014
1649401800000|2022-04-08 07:10:00|3267.88|3260.18|3270.55|3262.85|3275.28|3267.58|3267.71|3260.01|963
1649402100000|2022-04-08 07:15:00|3270.48|3262.78|3271.1|3263.4|3271.6|3263.9|3267.49|3259.79|921
1649402400000|2022-04-08 07:20:00|3271.12|3263.42|3265.94|3258.24|3273.95|3266.25|3261.12|3253.42|964
1649402700000|2022-04-08 07:25:00|3266.06|3258.36|3254.78|3247.08|3266.06|3258.36|3254.67|3246.97|1003
1649403000000|2022-04-08 07:30:00|3254.49|3246.79|3255.86|3248.16|3259.48|3251.78|3253.51|3245.81|1014
1649403300000|2022-04-08 07:35:00|3255.98|3248.28|3261.27|3253.57|3261.37|3253.67|3249.44|3241.74|970
1649403600000|2022-04-08 07:40:00|3261.31|3253.61|3256.97|3249.27|3261.59|3253.89|3256.42|3248.72|970
1649403900000|2022-04-08 07:45:00|3256.98|3249.28|3255.79|3248.09|3259.01|3251.31|3254.27|3246.57|946
1649404200000|2022-04-08 07:50:00|3255.78|3248.08|3271.34|3263.64|3271.91|3264.21|3255.71|3248.01|944
1649404500000|2022-04-08 07:55:00|3271.32|3263.62|3289.84|3282.14|3291.06|3283.36|3269.51|3261.81|1078
1649404800000|2022-04-08 08:00:00|3289.8|3282.1|3296.62|3288.92|3298.91|3291.21|3287.59|3279.89|1094
1649405100000|2022-04-08 08:05:00|3296.69|3288.99|3293.46|3285.76|3299.35|3291.65|3292.21|3284.51|1035
1649405400000|2022-04-08 08:10:00|3293.4|3285.7|3298.23|3290.53|3298.28|3290.58|3291.61|3283.91|947
1649405700000|2022-04-08 08:15:00|3298.24|3290.54|3295.54|3287.84|3302.95|3295.25|3295.52|3287.82|862
1649406000000|2022-04-08 08:20:00|3295.53|3287.83|3300.88|3293.18|3303.9|3296.2|3295.41|3287.71|873
1649406300000|2022-04-08 08:25:00|3300.76|3293.06|3297.06|3289.36|3303.62|3295.92|3296.87|3289.17|934
1649406600000|2022-04-08 08:30:00|3297.04|3289.34|3293.09|3285.39|3298.41|3290.71|3291.33|3283.63|1004
1649406900000|2022-04-08 08:35:00|3293.2|3285.5|3292.07|3284.37|3296.2|3288.5|3290.83|3283.13|936
1649407200000|2022-04-08 08:40:00|3292.1|3284.4|3298.86|3291.16|3299.62|3291.92|3291.11|3283.41|778
1649407500000|2022-04-08 08:45:00|3299.05|3291.35|3310.95|3303.25|3317.31|3309.61|3297.66|3289.96|949
1649407800000|2022-04-08 08:50:00|3310.5|3302.8|3306.78|3299.08|3312.83|3305.13|3305.17|3297.47|1054
1649408100000|2022-04-08 08:55:00|3306.64|3298.94|3296.99|3289.29|3306.64|3298.94|3296.84|3289.14|807
1649408400000|2022-04-08 09:00:00|3296.74|3289.04|3299.45|3291.75|3299.45|3291.75|3290.36|3282.66|983
1649408700000|2022-04-08 09:05:00|3299.37|3291.67|3297.49|3289.79|3300.81|3293.11|3294.24|3286.54|878
1649409000000|2022-04-08 09:10:00|3297.46|3289.76|3300.6|3292.9|3301.4|3293.7|3297.39|3289.69|805
1649409300000|2022-04-08 09:15:00|3300.7|3293|3304.23|3296.53|3304.54|3296.84|3300.7|3293|665
1649409600000|2022-04-08 09:20:00|3304.34|3296.64|3301.06|3293.36|3305.37|3297.67|3299.65|3291.95|846
1649409900000|2022-04-08 09:25:00|3300.69|3292.99|3303.37|3295.67|3303.49|3295.79|3299.17|3291.47|806
1649410200000|2022-04-08 09:30:00|3303.23|3295.53|3293.92|3286.22|3304.84|3297.14|3293.45|3285.75|969
1649410500000|2022-04-08 09:35:00|3293.94|3286.24|3293.95|3286.25|3295.52|3287.82|3292.88|3285.18|910
1649410800000|2022-04-08 09:40:00|3294.04|3286.34|3291.65|3283.95|3295.84|3288.14|3291.65|3283.95|767
1649411100000|2022-04-08 09:45:00|3291.62|3283.92|3294.62|3286.92|3295|3287.3|3289.98|3282.28|835
1649411400000|2022-04-08 09:50:00|3294.61|3286.91|3284.6|3276.9|3294.61|3286.91|3283.71|3276.01|953
1649411700000|2022-04-08 09:55:00|3284.58|3276.88|3293.55|3285.85|3294.44|3286.74|3284.3|3276.6|954
1649412000000|2022-04-08 10:00:00|3293.56|3285.86|3284.98|3277.28|3297|3289.3|3284.49|3276.79|959
1649412300000|2022-04-08 10:05:00|3284.88|3277.18|3283.54|3275.84|3286.15|3278.45|3281.98|3274.28|871
1649412600000|2022-04-08 10:10:00|3283.77|3276.07|3279.7|3272|3284.11|3276.41|3278.72|3271.02|873
1649412900000|2022-04-08 10:15:00|3280.16|3272.46|3279.08|3271.38|3281.88|3274.18|3278.38|3270.68|775
1649413200000|2022-04-08 10:20:00|3278.83|3271.13|3280.97|3273.27|3281.97|3274.27|3277.67|3269.97|830
1649413500000|2022-04-08 10:25:00|3281.02|3273.32|3278.73|3271.03|3282.64|3274.94|3277.06|3269.36|881
1649413800000|2022-04-08 10:30:00|3278.83|3271.13|3285.24|3277.54|3285.24|3277.54|3278.49|3270.79|838
1649414100000|2022-04-08 10:35:00|3285.33|3277.63|3287.01|3279.31|3287.72|3280.02|3284.64|3276.94|789
1649414400000|2022-04-08 10:40:00|3286.83|3279.13|3286.31|3278.61|3291.4|3283.7|3284.69|3276.99|896
1649414700000|2022-04-08 10:45:00|3286.23|3278.53|3289.29|3281.59|3290|3282.3|3285.88|3278.18|876
1649415000000|2022-04-08 10:50:00|3289.26|3281.56|3290.81|3283.11|3291.84|3284.14|3285.26|3277.56|898
1649415300000|2022-04-08 10:55:00|3290.83|3283.13|3290.35|3282.65|3291.51|3283.81|3289.05|3281.35|836
1649415600000|2022-04-08 11:00:00|3290.41|3282.71|3277.08|3269.38|3290.45|3282.75|3275.78|3268.08|930
1649415900000|2022-04-08 11:05:00|3277.23|3269.53|3275.79|3268.09|3283.98|3276.28|3270.08|3262.38|1008
1649416200000|2022-04-08 11:10:00|3275.68|3267.98|3281.98|3274.28|3282.11|3274.41|3275.68|3267.98|840
1649416500000|2022-04-08 11:15:00|3281.69|3273.99|3273.94|3266.24|3283.48|3275.78|3272.37|3264.67|994
1649416800000|2022-04-08 11:20:00|3273.72|3266.02|3270.61|3262.91|3273.96|3266.26|3269.33|3261.63|954
1649417100000|2022-04-08 11:25:00|3270.54|3262.84|3268.72|3261.02|3272.06|3264.36|3268.37|3260.67|915
1649417400000|2022-04-08 11:30:00|3268.84|3261.14|3265.94|3258.24|3270.89|3263.19|3265.52|3257.82|922
1649417700000|2022-04-08 11:35:00|3266|3258.3|3269.43|3261.73|3270.1|3262.4|3263.72|3256.02|978
1649418000000|2022-04-08 11:40:00|3269.88|3262.18|3275.73|3268.03|3277.54|3269.84|3269.57|3261.87|968
1649418300000|2022-04-08 11:45:00|3275.93|3268.23|3273.72|3266.02|3277.74|3270.04|3272.82|3265.12|982
1649418600000|2022-04-08 11:50:00|3273.73|3266.03|3270.39|3262.69|3275.11|3267.41|3269.4|3261.7|924
1649418900000|2022-04-08 11:55:00|3270.34|3262.64|3261.83|3254.13|3270.82|3263.12|3258.7|3251|931
1649419200000|2022-04-08 12:00:00|3261.88|3254.18|3264.05|3256.35|3267.45|3259.75|3260.17|3252.47|987
1649419500000|2022-04-08 12:05:00|3264.17|3256.47|3274.31|3266.61|3274.55|3266.85|3263.89|3256.19|856
1649419800000|2022-04-08 12:10:00|3274.41|3266.71|3269.06|3261.36|3274.61|3266.91|3268.39|3260.69|874
1649420100000|2022-04-08 12:15:00|3269.1|3261.4|3262.8|3255.1|3270.8|3263.1|3258.48|3250.78|977
1649420400000|2022-04-08 12:20:00|3262.78|3255.08|3266.94|3259.24|3267.35|3259.65|3262.01|3254.31|897
1649420700000|2022-04-08 12:25:00|3267.28|3259.58|3269.8|3262.1|3270.76|3263.06|3266.93|3259.23|822
1649421000000|2022-04-08 12:30:00|3269.79|3262.09|3262.87|3255.17|3269.79|3262.09|3260.93|3253.23|882
1649421300000|2022-04-08 12:35:00|3262.9|3255.2|3263.29|3255.59|3266.84|3259.14|3260.44|3252.74|933
1649421600000|2022-04-08 12:40:00|3263.28|3255.58|3257.47|3249.77|3264.11|3256.41|3255.76|3248.06|1018
1649421900000|2022-04-08 12:45:00|3257.32|3249.62|3257.26|3249.56|3259.47|3251.77|3251.61|3243.91|1051
1649422200000|2022-04-08 12:50:00|3257.25|3249.55|3240.77|3233.07|3261.73|3254.03|3231.86|3224.16|1074
1649422500000|2022-04-08 12:55:00|3240.63|3232.93|3241.06|3233.36|3248.27|3240.57|3240.06|3232.36|1037
1649422800000|2022-04-08 13:00:00|3241.04|3233.34|3234.9|3227.2|3244.63|3236.93|3234.37|3226.67|1093
1649423100000|2022-04-08 13:05:00|3234.85|3227.15|3230.78|3223.08|3238.71|3231.01|3230.48|3222.78|1071
1649423400000|2022-04-08 13:10:00|3231.17|3223.47|3232.09|3224.39|3240.92|3233.22|3225.98|3218.28|1071
1649423700000|2022-04-08 13:15:00|3232.18|3224.48|3228.77|3221.07|3240.08|3232.38|3225.73|3218.03|1047
1649424000000|2022-04-08 13:20:00|3228.72|3221.02|3229.18|3221.48|3234.35|3226.65|3228.13|3220.43|1037
1649424300000|2022-04-08 13:25:00|3229.1|3221.4|3223.45|3215.75|3230.11|3222.41|3221.13|3213.43|1050
1649424600000|2022-04-08 13:30:00|3223.5|3215.8|3223.37|3215.67|3235.03|3227.33|3220.45|3212.75|1111
1649424900000|2022-04-08 13:35:00|3223.28|3215.58|3230.58|3222.88|3235.47|3227.77|3220.83|3213.13|1084
1649425200000|2022-04-08 13:40:00|3230.53|3222.83|3225.04|3217.34|3230.89|3223.19|3215.98|3208.28|1127
1649425500000|2022-04-08 13:45:00|3225.05|3217.35|3236.11|3228.41|3237.51|3229.81|3223.85|3216.15|1037
1649425800000|2022-04-08 13:50:00|3236.13|3228.43|3232.2|3224.5|3238.61|3230.91|3229.98|3222.28|987
1649426100000|2022-04-08 13:55:00|3232.21|3224.51|3231.56|3223.86|3234.25|3226.55|3228.47|3220.77|1058
1649426400000|2022-04-08 14:00:00|3231.71|3224.01|3249.73|3242.03|3250|3242.3|3229.4|3221.7|1064
1649426700000|2022-04-08 14:05:00|3249.88|3242.18|3261.76|3254.06|3265|3257.3|3249.06|3241.36|1095
1649427000000|2022-04-08 14:10:00|3261.74|3254.04|3255.55|3247.85|3262.09|3254.39|3251.81|3244.11|1007
1649427300000|2022-04-08 14:15:00|3255.57|3247.87|3264.23|3256.53|3264.58|3256.88|3250.58|3242.88|1070
1649427600000|2022-04-08 14:20:00|3264.18|3256.48|3273.94|3266.24|3275.8|3268.1|3263.85|3256.15|1084
1649427900000|2022-04-08 14:25:00|3274.09|3266.39|3288.06|3280.36|3293.12|3285.42|3273.92|3266.22|1127
1649428200000|2022-04-08 14:30:00|3288.07|3280.37|3290.11|3282.41|3296.6|3288.9|3284.93|3277.23|1054
1649428500000|2022-04-08 14:35:00|3289.98|3282.28|3282.44|3274.74|3290.1|3282.4|3279.54|3271.84|1090
1649428800000|2022-04-08 14:40:00|3282.41|3274.71|3272.37|3264.67|3282.98|3275.28|3272.32|3264.62|1040
1649429100000|2022-04-08 14:45:00|3272.31|3264.61|3267.05|3259.35|3281.51|3273.81|3266.62|3258.92|1059
1649429400000|2022-04-08 14:50:00|3267.63|3259.93|3294.08|3286.38|3301.88|3294.18|3266.45|3258.75|1123
1649429700000|2022-04-08 14:55:00|3294.07|3286.37|3296.51|3288.81|3307.66|3299.96|3291.35|3283.65|1096
1649430000000|2022-04-08 15:00:00|3296.09|3288.39|3300.03|3292.33|3310.82|3303.12|3294.19|3286.49|1083
1649430300000|2022-04-08 15:05:00|3299.92|3292.22|3296.52|3288.82|3305.42|3297.72|3294.72|3287.02|1062
1649430600000|2022-04-08 15:10:00|3296.55|3288.85|3295.8|3288.1|3298.23|3290.53|3294.24|3286.54|1071
1649430900000|2022-04-08 15:15:00|3295.57|3287.87|3291.83|3284.13|3297.91|3290.21|3291.53|3283.83|1045
1649431200000|2022-04-08 15:20:00|3291.86|3284.16|3287.66|3279.96|3291.86|3284.16|3285.9|3278.2|1021
1649431500000|2022-04-08 15:25:00|3287.69|3279.99|3288.54|3280.84|3290.33|3282.63|3285.56|3277.86|1006
1649431800000|2022-04-08 15:30:00|3288.56|3280.86|3296.4|3288.7|3297.12|3289.42|3287.89|3280.19|1045
1649432100000|2022-04-08 15:35:00|3296.41|3288.71|3279.71|3272.01|3297.33|3289.63|3278.42|3270.72|1025
1649432400000|2022-04-08 15:40:00|3279.79|3272.09|3280.3|3272.6|3284.88|3277.18|3279.33|3271.63|986
1649432700000|2022-04-08 15:45:00|3280.37|3272.67|3285.15|3277.45|3290.34|3282.64|3279.03|3271.33|1037
1649433000000|2022-04-08 15:50:00|3285.02|3277.32|3281.89|3274.19|3289.93|3282.23|3281.67|3273.97|1027
1649433300000|2022-04-08 15:55:00|3281.79|3274.09|3285.99|3278.29|3287.93|3280.23|3278.22|3270.52|1004
1649433600000|2022-04-08 16:00:00|3286.02|3278.32|3287.5|3279.8|3288.44|3280.74|3281.17|3273.47|978
1649433900000|2022-04-08 16:05:00|3287.51|3279.81|3288.45|3280.75|3296.34|3288.64|3287.33|3279.63|992
1649434200000|2022-04-08 16:10:00|3288.26|3280.56|3280.69|3272.99|3294.49|3286.79|3279.5|3271.8|1001
1649434500000|2022-04-08 16:15:00|3280.67|3272.97|3286.15|3278.45|3287.49|3279.79|3278.33|3270.63|991
1649434800000|2022-04-08 16:20:00|3286.18|3278.48|3287.51|3279.81|3290.15|3282.45|3285.93|3278.23|996
1649435100000|2022-04-08 16:25:00|3287.48|3279.78|3288.56|3280.86|3291.65|3283.95|3287.48|3279.78|875
1649435400000|2022-04-08 16:30:00|3288.63|3280.93|3280.99|3273.29|3288.96|3281.26|3279.76|3272.06|1003
1649435700000|2022-04-08 16:35:00|3281.06|3273.36|3280.07|3272.37|3281.8|3274.1|3278.57|3270.87|1023
1649436000000|2022-04-08 16:40:00|3280.09|3272.39|3281.39|3273.69|3284.32|3276.62|3279.02|3271.32|963
1649436300000|2022-04-08 16:45:00|3281.37|3273.67|3268.68|3260.98|3283.06|3275.36|3268.68|3260.98|981
1649436600000|2022-04-08 16:50:00|3268.71|3261.01|3272.36|3264.66|3273.31|3265.61|3264.06|3256.36|999
1649436900000|2022-04-08 16:55:00|3272.38|3264.68|3271.1|3263.4|3275.3|3267.6|3270.89|3263.19|947
1649437200000|2022-04-08 17:00:00|3271.09|3263.39|3268.94|3261.24|3273.96|3266.26|3263.63|3255.93|983
1649437500000|2022-04-08 17:05:00|3269|3261.3|3261.32|3253.62|3269.67|3261.97|3261.06|3253.36|988
1649437800000|2022-04-08 17:10:00|3261.34|3253.64|3255.44|3247.74|3264.16|3256.46|3252.27|3244.57|1052
1649438100000|2022-04-08 17:15:00|3255.64|3247.94|3240.77|3233.07|3260.21|3252.51|3238.97|3231.27|1091
1649438400000|2022-04-08 17:20:00|3241.18|3233.48|3244.21|3236.51|3252.69|3244.99|3240.95|3233.25|1068
1649438700000|2022-04-08 17:25:00|3244.44|3236.74|3238.93|3231.23|3246.47|3238.77|3238.93|3231.23|1030
1649439000000|2022-04-08 17:30:00|3238.94|3231.24|3241.28|3233.58|3249.26|3241.56|3235.24|3227.54|1009
1649439300000|2022-04-08 17:35:00|3240.03|3232.33|3248.71|3241.01|3251.75|3244.05|3233.4|3225.7|1056
1649439600000|2022-04-08 17:40:00|3248.81|3241.11|3244.06|3236.36|3250.88|3243.18|3243.54|3235.84|1048
1649439900000|2022-04-08 17:45:00|3244.24|3236.54|3246.61|3238.91|3249.34|3241.64|3242.84|3235.14|1045
1649440200000|2022-04-08 17:50:00|3246.6|3238.9|3247.56|3239.86|3248.94|3241.24|3243.62|3235.92|942
1649440500000|2022-04-08 17:55:00|3247.44|3239.74|3249.81|3242.11|3251.05|3243.35|3245.82|3238.12|996
1649440800000|2022-04-08 18:00:00|3249.77|3242.07|3248.63|3240.93|3252.57|3244.87|3244.54|3236.84|996
1649441100000|2022-04-08 18:05:00|3248.1|3240.4|3240.7|3233|3249.6|3241.9|3234.09|3226.39|1073
1649441400000|2022-04-08 18:10:00|3240.67|3232.97|3228.02|3220.32|3241.48|3233.78|3219.9|3212.2|1135
1649441700000|2022-04-08 18:15:00|3228.07|3220.37|3228.83|3221.13|3237.41|3229.71|3223.73|3216.03|1141
1649442000000|2022-04-08 18:20:00|3228.89|3221.19|3240|3232.3|3243.74|3236.04|3228.89|3221.19|1084
1649442300000|2022-04-08 18:25:00|3240.03|3232.33|3239.6|3231.9|3241.21|3233.51|3234.9|3227.2|1056
1649442600000|2022-04-08 18:30:00|3239.63|3231.93|3243.36|3235.66|3246.75|3239.05|3238.51|3230.81|1027
1649442900000|2022-04-08 18:35:00|3243.15|3235.45|3239.33|3231.63|3244.93|3237.23|3238.1|3230.4|1059
1649443200000|2022-04-08 18:40:00|3239.58|3231.88|3255.67|3247.97|3257.41|3249.71|3238.93|3231.23|1044
1649443500000|2022-04-08 18:45:00|3255.62|3247.92|3255.65|3247.95|3260.36|3252.66|3252.8|3245.1|973
1649443800000|2022-04-08 18:50:00|3255.62|3247.92|3268.75|3261.05|3284.08|3276.38|3255.2|3247.5|1086
1649444100000|2022-04-08 18:55:00|3268.42|3260.72|3262.18|3254.48|3269.01|3261.31|3255.98|3248.28|1069
1649444400000|2022-04-08 19:00:00|3262.12|3254.42|3276.21|3268.51|3276.96|3269.26|3258.42|3250.72|1041
1649444700000|2022-04-08 19:05:00|3276.19|3268.49|3270.03|3262.33|3276.33|3268.63|3267.39|3259.69|1036
1649445000000|2022-04-08 19:10:00|3270.18|3262.48|3272.14|3264.44|3277.22|3269.52|3269.66|3261.96|1025
1649445300000|2022-04-08 19:15:00|3272.07|3264.37|3270.9|3263.2|3277.1|3269.4|3270.88|3263.18|981
1649445600000|2022-04-08 19:20:00|3270.7|3263|3263.84|3256.14|3272.21|3264.51|3263.8|3256.1|983
1649445900000|2022-04-08 19:25:00|3263.82|3256.12|3265.59|3257.89|3266.44|3258.74|3261.12|3253.42|1020
1649446200000|2022-04-08 19:30:00|3265.64|3257.94|3257.4|3249.7|3269.23|3261.53|3256.54|3248.84|1006
1649446500000|2022-04-08 19:35:00|3257.23|3249.53|3253.08|3245.38|3259.01|3251.31|3252.66|3244.96|1015
1649446800000|2022-04-08 19:40:00|3253.02|3245.32|3250.66|3242.96|3253.54|3245.84|3243.77|3236.07|1006
1649447100000|2022-04-08 19:45:00|3250.47|3242.77|3239.65|3231.95|3253.46|3245.76|3239.25|3231.55|1062
1649447400000|2022-04-08 19:50:00|3239.6|3231.9|3238.27|3230.57|3241.86|3234.16|3237.81|3230.11|1032
1649447700000|2022-04-08 19:55:00|3238.36|3230.66|3241.64|3233.94|3242.2|3234.5|3235.74|3228.04|988
1649448000000|2022-04-08 20:00:00|3241.81|3234.11|3251.1|3243.4|3253.89|3246.19|3238.77|3231.07|1020
1649448300000|2022-04-08 20:05:00|3250.97|3243.27|3252.82|3245.12|3254.81|3247.11|3250.64|3242.94|823
1649448600000|2022-04-08 20:10:00|3252.58|3244.88|3252.22|3244.52|3254.95|3247.25|3250.83|3243.13|892
1649448900000|2022-04-08 20:15:00|3252.17|3244.47|3244.98|3237.28|3252.72|3245.02|3244.89|3237.19|917
1649449200000|2022-04-08 20:20:00|3244.97|3237.27|3238.16|3230.46|3245.42|3237.72|3236.21|3228.51|986
1649449500000|2022-04-08 20:25:00|3237.99|3230.29|3239.8|3232.1|3241.3|3233.6|3234.69|3226.99|984
1649449800000|2022-04-08 20:30:00|3239.64|3231.94|3250.06|3242.36|3251.86|3244.16|3236.69|3228.99|970
1649450100000|2022-04-08 20:35:00|3250.05|3242.35|3248.74|3241.04|3250.06|3242.36|3246.72|3239.02|913
1649450400000|2022-04-08 20:40:00|3248.73|3241.03|3244.94|3237.24|3252.94|3245.24|3244.69|3236.99|834
1649450700000|2022-04-08 20:45:00|3245.01|3237.31|3250.36|3242.66|3251.06|3243.36|3243.94|3236.24|934
1649451000000|2022-04-08 20:50:00|3250.4|3242.7|3252.98|3245.28|3253.05|3245.35|3249.68|3241.98|819
1649451300000|2022-04-08 20:55:00|3252.97|3245.27|3248.74|3241.04|3254.54|3246.84|3248.71|3241.01|681
1649487600000|2022-04-09 07:00:00|3253.55|3245.85|3210.15|3202.45|3253.55|3245.85|3206.73|3199.03|496
1649487900000|2022-04-09 07:05:00|3210.14|3202.44|3209.48|3201.78|3210.92|3203.22|3208.68|3200.98|499
1649488200000|2022-04-09 07:10:00|3209.57|3201.87|3201.51|3193.81|3209.91|3202.21|3201.51|3193.81|604
1649488500000|2022-04-09 07:15:00|3201.5|3193.8|3207.51|3199.81|3207.71|3200.01|3201.47|3193.77|594
1649488800000|2022-04-09 07:20:00|3207.5|3199.8|3205.94|3198.24|3210.14|3202.44|3205.72|3198.02|695
1649489100000|2022-04-09 07:25:00|3205.85|3198.15|3203.34|3195.64|3205.85|3198.15|3202.98|3195.28|692
1649489400000|2022-04-09 07:30:00|3203.31|3195.61|3200.34|3192.64|3206.63|3198.93|3200.08|3192.38|747
1649489700000|2022-04-09 07:35:00|3200.33|3192.63|3208.78|3201.08|3208.79|3201.09|3200.33|3192.63|703
1649490000000|2022-04-09 07:40:00|3208.77|3201.07|3206.02|3198.32|3210.77|3203.07|3205.94|3198.24|687
1649490300000|2022-04-09 07:45:00|3205.95|3198.25|3215.23|3207.53|3215.66|3207.96|3205.95|3198.25|729
1649490600000|2022-04-09 07:50:00|3215.24|3207.54|3216.1|3208.4|3217.06|3209.36|3213.34|3205.64|640
1649490900000|2022-04-09 07:55:00|3216.06|3208.36|3213.72|3206.02|3216.15|3208.45|3211.05|3203.35|622
1649491200000|2022-04-09 08:00:00|3213.71|3206.01|3209.88|3202.18|3217.48|3209.78|3209.88|3202.18|605
1649491500000|2022-04-09 08:05:00|3209.86|3202.16|3208.8|3201.1|3210.24|3202.54|3206.52|3198.82|756
1649491800000|2022-04-09 08:10:00|3208.81|3201.11|3209.06|3201.36|3209.45|3201.75|3207.95|3200.25|597
1649492100000|2022-04-09 08:15:00|3209.03|3201.33|3212.27|3204.57|3212.62|3204.92|3208.94|3201.24|569
1649492400000|2022-04-09 08:20:00|3212.28|3204.58|3209.04|3201.34|3212.29|3204.59|3208.7|3201|564
1649492700000|2022-04-09 08:25:00|3209.05|3201.35|3206.34|3198.64|3209.91|3202.21|3204.48|3196.78|633
1649493000000|2022-04-09 08:30:00|3206.33|3198.63|3210.11|3202.41|3210.18|3202.48|3205.92|3198.22|572
1649493300000|2022-04-09 08:35:00|3210.16|3202.46|3215.57|3207.87|3215.72|3208.02|3210.01|3202.31|721
1649493600000|2022-04-09 08:40:00|3215.63|3207.93|3216.24|3208.54|3220.43|3212.73|3215.23|3207.53|657
1649493900000|2022-04-09 08:45:00|3216.25|3208.55|3209.16|3201.46|3216.78|3209.08|3208.18|3200.48|636
1649494200000|2022-04-09 08:50:00|3209.09|3201.39|3215.5|3207.8|3215.55|3207.85|3208.66|3200.96|526
1649494500000|2022-04-09 08:55:00|3215.55|3207.85|3213.16|3205.46|3215.55|3207.85|3211.2|3203.5|531
1649494800000|2022-04-09 09:00:00|3213.15|3205.45|3213.06|3205.36|3215.45|3207.75|3212.13|3204.43|642
1649495100000|2022-04-09 09:05:00|3213.07|3205.37|3215.39|3207.69|3215.64|3207.94|3212.84|3205.14|586
1649495400000|2022-04-09 09:10:00|3215.4|3207.7|3216.56|3208.86|3217.03|3209.33|3214.39|3206.69|666
1649495700000|2022-04-09 09:15:00|3216.58|3208.88|3213.45|3205.75|3216.89|3209.19|3213.09|3205.39|584
1649496000000|2022-04-09 09:20:00|3213.41|3205.71|3212.72|3205.02|3214.7|3207|3212.71|3205.01|545
1649496300000|2022-04-09 09:25:00|3212.73|3205.03|3211.48|3203.78|3212.83|3205.13|3209.94|3202.24|527
1649496600000|2022-04-09 09:30:00|3211.47|3203.77|3209.01|3201.31|3212.49|3204.79|3208.17|3200.47|712
1649496900000|2022-04-09 09:35:00|3209|3201.3|3209.68|3201.98|3211.77|3204.07|3208.35|3200.65|651
1649497200000|2022-04-09 09:40:00|3209.69|3201.99|3206.24|3198.54|3209.75|3202.05|3204.89|3197.19|534
1649497500000|2022-04-09 09:45:00|3206.23|3198.53|3208.99|3201.29|3210.21|3202.51|3204.69|3196.99|591
1649497800000|2022-04-09 09:50:00|3208.94|3201.24|3213.66|3205.96|3214.61|3206.91|3208.51|3200.81|625
1649498100000|2022-04-09 09:55:00|3213.65|3205.95|3212.13|3204.43|3215.85|3208.15|3212.08|3204.38|570
1649498400000|2022-04-09 10:00:00|3212.09|3204.39|3204.5|3196.8|3213.62|3205.92|3204.5|3196.8|724
1649498700000|2022-04-09 10:05:00|3204.54|3196.84|3208.18|3200.48|3208.2|3200.5|3204.52|3196.82|591
1649499000000|2022-04-09 10:10:00|3208.2|3200.5|3207.54|3199.84|3209.52|3201.82|3205.82|3198.12|655
1649499300000|2022-04-09 10:15:00|3207.55|3199.85|3213.01|3205.31|3213.85|3206.15|3207.55|3199.85|628
1649499600000|2022-04-09 10:20:00|3212.97|3205.27|3209.36|3201.66|3213.14|3205.44|3209.3|3201.6|509
1649499900000|2022-04-09 10:25:00|3209.35|3201.65|3204.81|3197.11|3209.35|3201.65|3204.67|3196.97|682
1649500200000|2022-04-09 10:30:00|3204.76|3197.06|3213.19|3205.49|3213.2|3205.5|3198.79|3191.09|806
1649500500000|2022-04-09 10:35:00|3213.23|3205.53|3213.69|3205.99|3214.7|3207|3210.25|3202.55|782
1649500800000|2022-04-09 10:40:00|3213.66|3205.96|3213.76|3206.06|3216.46|3208.76|3212.33|3204.63|754
1649501100000|2022-04-09 10:45:00|3213.75|3206.05|3210.25|3202.55|3213.9|3206.2|3209.04|3201.34|793
1649501400000|2022-04-09 10:50:00|3210.35|3202.65|3210.12|3202.42|3213.3|3205.6|3209.01|3201.31|756
1649501700000|2022-04-09 10:55:00|3210.06|3202.36|3215.49|3207.79|3215.53|3207.83|3209.99|3202.29|599
1649502000000|2022-04-09 11:00:00|3215.47|3207.77|3213.37|3205.67|3216.03|3208.33|3211.27|3203.57|791
1649502300000|2022-04-09 11:05:00|3213.41|3205.71|3212.65|3204.95|3214.82|3207.12|3211.69|3203.99|676
1649502600000|2022-04-09 11:10:00|3212.62|3204.92|3214.5|3206.8|3214.53|3206.83|3210.85|3203.15|650
1649502900000|2022-04-09 11:15:00|3214.48|3206.78|3219.05|3211.35|3219.15|3211.45|3214.07|3206.37|677
1649503200000|2022-04-09 11:20:00|3219.01|3211.31|3216.21|3208.51|3221.09|3213.39|3216.19|3208.49|718
1649503500000|2022-04-09 11:25:00|3216.25|3208.55|3217.84|3210.14|3219.1|3211.4|3213.51|3205.81|754
1649503800000|2022-04-09 11:30:00|3217.76|3210.06|3215.88|3208.18|3218.9|3211.2|3213.48|3205.78|758
1649504100000|2022-04-09 11:35:00|3215.87|3208.17|3214.23|3206.53|3215.87|3208.17|3213.23|3205.53|749
1649504400000|2022-04-09 11:40:00|3214.18|3206.48|3216.47|3208.77|3217.53|3209.83|3214.09|3206.39|750
1649504700000|2022-04-09 11:45:00|3216.46|3208.76|3215.08|3207.38|3217.11|3209.41|3214.68|3206.98|736
1649505000000|2022-04-09 11:50:00|3215.09|3207.39|3213.27|3205.57|3215.49|3207.79|3212.9|3205.2|730
1649505300000|2022-04-09 11:55:00|3213.26|3205.56|3213.98|3206.28|3214.4|3206.7|3213.15|3205.45|743
1649505600000|2022-04-09 12:00:00|3213.99|3206.29|3211.74|3204.04|3215|3207.3|3209.44|3201.74|803
1649505900000|2022-04-09 12:05:00|3211.64|3203.94|3208.86|3201.16|3211.77|3204.07|3208.36|3200.66|733
1649506200000|2022-04-09 12:10:00|3208.88|3201.18|3213.11|3205.41|3215.48|3207.78|3208.61|3200.91|795
1649506500000|2022-04-09 12:15:00|3213.12|3205.42|3209.83|3202.13|3214.84|3207.14|3208.24|3200.54|766
1649506800000|2022-04-09 12:20:00|3209.73|3202.03|3213.41|3205.71|3213.82|3206.12|3209.23|3201.53|752
1649507100000|2022-04-09 12:25:00|3213.42|3205.72|3214.97|3207.27|3215.17|3207.47|3213.27|3205.57|570
1649507400000|2022-04-09 12:30:00|3214.98|3207.28|3227.73|3220.03|3227.89|3220.19|3214.73|3207.03|713
1649507700000|2022-04-09 12:35:00|3227.78|3220.08|3226.72|3219.02|3228.69|3220.99|3221.76|3214.06|743
1649508000000|2022-04-09 12:40:00|3226.76|3219.06|3225.78|3218.08|3226.85|3219.15|3222.5|3214.8|717
1649508300000|2022-04-09 12:45:00|3225.75|3218.05|3223.61|3215.91|3225.75|3218.05|3223.61|3215.91|675
1649508600000|2022-04-09 12:50:00|3223.63|3215.93|3224.12|3216.42|3224.92|3217.22|3223.39|3215.69|588
1649508900000|2022-04-09 12:55:00|3224.16|3216.46|3233.38|3225.68|3235.46|3227.76|3222.86|3215.16|799
1649509200000|2022-04-09 13:00:00|3233.66|3225.96|3231.89|3224.19|3237.83|3230.13|3230.27|3222.57|867
1649509500000|2022-04-09 13:05:00|3231.87|3224.17|3228.95|3221.25|3233.21|3225.51|3228.72|3221.02|787
1649509800000|2022-04-09 13:10:00|3228.9|3221.2|3225.97|3218.27|3230.05|3222.35|3225.83|3218.13|733
1649510100000|2022-04-09 13:15:00|3225.96|3218.26|3228.6|3220.9|3229.27|3221.57|3223.66|3215.96|772
1649510400000|2022-04-09 13:20:00|3228.59|3220.89|3227.94|3220.24|3229.71|3222.01|3226.77|3219.07|790
1649510700000|2022-04-09 13:25:00|3227.89|3220.19|3232.63|3224.93|3232.67|3224.97|3227.88|3220.18|780
1649511000000|2022-04-09 13:30:00|3232.64|3224.94|3230.72|3223.02|3234.74|3227.04|3229.41|3221.71|840
1649511300000|2022-04-09 13:35:00|3230.71|3223.01|3230.86|3223.16|3231.62|3223.92|3228.9|3221.2|727
1649511600000|2022-04-09 13:40:00|3230.85|3223.15|3230.31|3222.61|3230.85|3223.15|3227.45|3219.75|830
1649511900000|2022-04-09 13:45:00|3230.32|3222.62|3234.23|3226.53|3234.55|3226.85|3229.58|3221.88|769
1649512200000|2022-04-09 13:50:00|3234.21|3226.51|3227.43|3219.73|3234.25|3226.55|3227.33|3219.63|747
1649512500000|2022-04-09 13:55:00|3227.41|3219.71|3225.88|3218.18|3227.48|3219.78|3225.59|3217.89|582
1649512800000|2022-04-09 14:00:00|3225.86|3218.16|3229.24|3221.54|3230.41|3222.71|3224.87|3217.17|712
1649513100000|2022-04-09 14:05:00|3229.2|3221.5|3229.56|3221.86|3230.38|3222.68|3228.93|3221.23|734
1649513400000|2022-04-09 14:10:00|3229.64|3221.94|3217.08|3209.38|3229.96|3222.26|3214.19|3206.49|921
1649513700000|2022-04-09 14:15:00|3217.19|3209.49|3223.05|3215.35|3224.3|3216.6|3213.12|3205.42|944
1649514000000|2022-04-09 14:20:00|3223.06|3215.36|3221.92|3214.22|3223.82|3216.12|3215.68|3207.98|878
1649514300000|2022-04-09 14:25:00|3221.91|3214.21|3228.33|3220.63|3230.5|3222.8|3220.27|3212.57|831
1649514600000|2022-04-09 14:30:00|3228.34|3220.64|3223.6|3215.9|3228.48|3220.78|3223.12|3215.42|729
1649514900000|2022-04-09 14:35:00|3223.66|3215.96|3222.94|3215.24|3226.82|3219.12|3222.07|3214.37|884
1649515200000|2022-04-09 14:40:00|3222.98|3215.28|3225.67|3217.97|3225.81|3218.11|3219.43|3211.73|820
1649515500000|2022-04-09 14:45:00|3225.69|3217.99|3223.54|3215.84|3227.18|3219.48|3220.49|3212.79|807
1649515800000|2022-04-09 14:50:00|3223.52|3215.82|3227.3|3219.6|3227.74|3220.04|3223.47|3215.77|611
1649516100000|2022-04-09 14:55:00|3227.34|3219.64|3232.6|3224.9|3232.73|3225.03|3226.64|3218.94|723
1649516400000|2022-04-09 15:00:00|3232.61|3224.91|3233.33|3225.63|3233.51|3225.81|3229.29|3221.59|816
1649516700000|2022-04-09 15:05:00|3233.37|3225.67|3231.21|3223.51|3233.71|3226.01|3229.29|3221.59|736
1649517000000|2022-04-09 15:10:00|3231.2|3223.5|3230.6|3222.9|3232.05|3224.35|3227.6|3219.9|801
1649517300000|2022-04-09 15:15:00|3230.64|3222.94|3227.04|3219.34|3230.92|3223.22|3226.36|3218.66|769
1649517600000|2022-04-09 15:20:00|3227.05|3219.35|3224.39|3216.69|3227.29|3219.59|3224.17|3216.47|779
1649517900000|2022-04-09 15:25:00|3224.35|3216.65|3226.27|3218.57|3226.76|3219.06|3217.81|3210.11|892
1649518200000|2022-04-09 15:30:00|3226.28|3218.58|3221.24|3213.54|3227.46|3219.76|3218.09|3210.39|947
1649518500000|2022-04-09 15:35:00|3221.25|3213.55|3220.81|3213.11|3222.23|3214.53|3217.54|3209.84|977
1649518800000|2022-04-09 15:40:00|3220.77|3213.07|3221.03|3213.33|3224.97|3217.27|3220.58|3212.88|884
1649519100000|2022-04-09 15:45:00|3221.06|3213.36|3217.37|3209.67|3223.45|3215.75|3217|3209.3|868
1649519400000|2022-04-09 15:50:00|3217.39|3209.69|3216.12|3208.42|3220.47|3212.77|3216.08|3208.38|820
1649519700000|2022-04-09 15:55:00|3216.1|3208.4|3212.01|3204.31|3216.12|3208.42|3206.34|3198.64|962
1649520000000|2022-04-09 16:00:00|3212.08|3204.38|3215.59|3207.89|3217.73|3210.03|3207.31|3199.61|958
1649520300000|2022-04-09 16:05:00|3215.57|3207.87|3218.06|3210.36|3218.87|3211.17|3214.04|3206.34|943
1649520600000|2022-04-09 16:10:00|3218.15|3210.45|3217.81|3210.11|3219.92|3212.22|3217.39|3209.69|720
1649520900000|2022-04-09 16:15:00|3217.87|3210.17|3223.86|3216.16|3223.91|3216.21|3217.4|3209.7|826
1649521200000|2022-04-09 16:20:00|3223.93|3216.23|3224.96|3217.26|3225.53|3217.83|3222.97|3215.27|854
1649521500000|2022-04-09 16:25:00|3224.95|3217.25|3226.13|3218.43|3228.15|3220.45|3224.93|3217.23|879
1649521800000|2022-04-09 16:30:00|3226.12|3218.42|3228.9|3221.2|3231.01|3223.31|3226.12|3218.42|687
1649522100000|2022-04-09 16:35:00|3228.96|3221.26|3224.72|3217.02|3229.43|3221.73|3224.31|3216.61|702
1649522400000|2022-04-09 16:40:00|3224.75|3217.05|3227.72|3220.02|3227.73|3220.03|3224.73|3217.03|655
1649522700000|2022-04-09 16:45:00|3227.7|3220|3228.03|3220.33|3228.24|3220.54|3227.36|3219.66|699
1649523000000|2022-04-09 16:50:00|3228.01|3220.31|3227.9|3220.2|3231.01|3223.31|3227.46|3219.76|799
1649523300000|2022-04-09 16:55:00|3228.01|3220.31|3224.8|3217.1|3228.01|3220.31|3222.69|3214.99|700
1649523600000|2022-04-09 17:00:00|3224.79|3217.09|3224.85|3217.15|3225.43|3217.73|3221.46|3213.76|768
1649523900000|2022-04-09 17:05:00|3224.9|3217.2|3226.84|3219.14|3226.98|3219.28|3224.38|3216.68|601
1649524200000|2022-04-09 17:10:00|3226.83|3219.13|3231.23|3223.53|3231.28|3223.58|3226.8|3219.1|645
1649524500000|2022-04-09 17:15:00|3231.26|3223.56|3232.04|3224.34|3232.9|3225.2|3231.26|3223.56|523
1649524800000|2022-04-09 17:20:00|3232.09|3224.39|3234.8|3227.1|3234.81|3227.11|3232.09|3224.39|578
1649525100000|2022-04-09 17:25:00|3234.79|3227.09|3232.66|3224.96|3235.14|3227.44|3232.54|3224.84|609
1649525400000|2022-04-09 17:30:00|3232.69|3224.99|3247.62|3239.92|3252.87|3245.17|3232.69|3224.99|1006
1649525700000|2022-04-09 17:35:00|3247.6|3239.9|3246.4|3238.7|3249.3|3241.6|3243.93|3236.23|793
1649526000000|2022-04-09 17:40:00|3246.38|3238.68|3244.24|3236.54|3247.97|3240.27|3241.13|3233.43|656
1649526300000|2022-04-09 17:45:00|3244.26|3236.56|3244.79|3237.09|3245.48|3237.78|3242.93|3235.23|566
1649526600000|2022-04-09 17:50:00|3244.78|3237.08|3243.61|3235.91|3245.43|3237.73|3241.08|3233.38|645
1649526900000|2022-04-09 17:55:00|3243.57|3235.87|3245.93|3238.23|3246.18|3238.48|3243.57|3235.87|660
1649527200000|2022-04-09 18:00:00|3245.94|3238.24|3246.52|3238.82|3250.08|3242.38|3245.91|3238.21|579
1649527500000|2022-04-09 18:05:00|3246.5|3238.8|3241.19|3233.49|3246.57|3238.87|3240.94|3233.24|755
1649527800000|2022-04-09 18:10:00|3241.2|3233.5|3239.91|3232.21|3241.38|3233.68|3238.15|3230.45|669
1649528100000|2022-04-09 18:15:00|3239.92|3232.22|3236.82|3229.12|3239.93|3232.23|3235.97|3228.27|805
1649528400000|2022-04-09 18:20:00|3236.84|3229.14|3234.49|3226.79|3237.45|3229.75|3234.45|3226.75|732
1649528700000|2022-04-09 18:25:00|3234.5|3226.8|3235.31|3227.61|3236.44|3228.74|3234.4|3226.7|808
1649529000000|2022-04-09 18:30:00|3235.29|3227.59|3237.78|3230.08|3237.97|3230.27|3234.31|3226.61|750
1649529300000|2022-04-09 18:35:00|3237.72|3230.02|3238.4|3230.7|3239.5|3231.8|3237.71|3230.01|770
1649529600000|2022-04-09 18:40:00|3238.36|3230.66|3234.56|3226.86|3238.49|3230.79|3234.27|3226.57|783
1649529900000|2022-04-09 18:45:00|3234.6|3226.9|3236.31|3228.61|3236.41|3228.71|3234.49|3226.79|559
1649530200000|2022-04-09 18:50:00|3236.23|3228.53|3235.05|3227.35|3236.58|3228.88|3234.32|3226.62|799
1649530500000|2022-04-09 18:55:00|3234.98|3227.28|3237.85|3230.15|3237.91|3230.21|3234.83|3227.13|759
1649530800000|2022-04-09 19:00:00|3237.84|3230.14|3236.87|3229.17|3243.05|3235.35|3235.68|3227.98|850
1649531100000|2022-04-09 19:05:00|3236.84|3229.14|3241.23|3233.53|3242.94|3235.24|3236.69|3228.99|825
1649531400000|2022-04-09 19:10:00|3241.21|3233.51|3242.59|3234.89|3243.17|3235.47|3240.75|3233.05|791
1649531700000|2022-04-09 19:15:00|3242.6|3234.9|3239.56|3231.86|3243.91|3236.21|3238.63|3230.93|864
1649532000000|2022-04-09 19:20:00|3239.55|3231.85|3240.22|3232.52|3243.24|3235.54|3239.54|3231.84|804
1649532300000|2022-04-09 19:25:00|3240.25|3232.55|3236.28|3228.58|3240.34|3232.64|3236.02|3228.32|761
1649532600000|2022-04-09 19:30:00|3236.27|3228.57|3234.31|3226.61|3236.38|3228.68|3234.03|3226.33|707
1649532900000|2022-04-09 19:35:00|3234.27|3226.57|3234.72|3227.02|3235.29|3227.59|3233.93|3226.23|746
1649533200000|2022-04-09 19:40:00|3234.78|3227.08|3236.74|3229.04|3237.72|3230.02|3234.78|3227.08|812
1649533500000|2022-04-09 19:45:00|3236.83|3229.13|3241.9|3234.2|3242.08|3234.38|3236.67|3228.97|742
1649533800000|2022-04-09 19:50:00|3241.92|3234.22|3243.21|3235.51|3243.27|3235.57|3241.9|3234.2|645
1649534100000|2022-04-09 19:55:00|3243.25|3235.55|3238.36|3230.66|3243.43|3235.73|3238.29|3230.59|764
1649534400000|2022-04-09 20:00:00|3238.35|3230.65|3240.29|3232.59|3242.07|3234.37|3238.32|3230.62|861
1649534700000|2022-04-09 20:05:00|3240.3|3232.6|3242.89|3235.19|3243.06|3235.36|3240.24|3232.54|817
1649535000000|2022-04-09 20:10:00|3242.84|3235.14|3251.65|3243.95|3251.81|3244.11|3242.84|3235.14|816
1649535300000|2022-04-09 20:15:00|3251.68|3243.98|3253.8|3246.1|3254.57|3246.87|3251.56|3243.86|775
1649535600000|2022-04-09 20:20:00|3253.75|3246.05|3248.33|3240.63|3253.86|3246.16|3246.92|3239.22|909
1649535900000|2022-04-09 20:25:00|3248.34|3240.64|3244.6|3236.9|3248.93|3241.23|3244.6|3236.9|785
1649536200000|2022-04-09 20:30:00|3244.62|3236.92|3243.4|3235.7|3245.71|3238.01|3242.98|3235.28|764
1649536500000|2022-04-09 20:35:00|3243.36|3235.66|3242.59|3234.89|3243.69|3235.99|3242.43|3234.73|677
1649536800000|2022-04-09 20:40:00|3242.6|3234.9|3239.51|3231.81|3242.67|3234.97|3239.51|3231.81|667
1649537100000|2022-04-09 20:45:00|3239.54|3231.84|3231.97|3224.27|3239.7|3232|3231.83|3224.13|758
1649537400000|2022-04-09 20:50:00|3231.96|3224.26|3232.07|3224.37|3234.99|3227.29|3230.44|3222.74|771
1649537700000|2022-04-09 20:55:00|3232.05|3224.35|3228.92|3221.22|3232.87|3225.17|3228.65|3220.95|696
1649538000000|2022-04-09 21:00:00|3228.88|3221.18|3229.38|3221.68|3231.34|3223.64|3227.45|3219.75|765
1649538300000|2022-04-09 21:05:00|3229.39|3221.69|3231.53|3223.83|3231.53|3223.83|3228.67|3220.97|514
1649538600000|2022-04-09 21:10:00|3231.59|3223.89|3232.98|3225.28|3233.77|3226.07|3231.58|3223.88|581
1649538900000|2022-04-09 21:15:00|3232.95|3225.25|3234.13|3226.43|3234.49|3226.79|3232.91|3225.21|504
1649539200000|2022-04-09 21:20:00|3234.12|3226.42|3232.33|3224.63|3234.27|3226.57|3231.2|3223.5|728
1649539500000|2022-04-09 21:25:00|3232.4|3224.7|3244.72|3237.02|3244.74|3237.04|3232.35|3224.65|773
1649539800000|2022-04-09 21:30:00|3244.73|3237.03|3247.58|3239.88|3253.91|3246.21|3244.73|3237.03|788
1649540100000|2022-04-09 21:35:00|3247.61|3239.91|3245.41|3237.71|3247.72|3240.02|3245.41|3237.71|446
1649540400000|2022-04-09 21:40:00|3245.4|3237.7|3250.88|3243.18|3250.92|3243.22|3239.06|3231.36|772
1649540700000|2022-04-09 21:45:00|3250.81|3243.11|3246.85|3239.15|3250.82|3243.12|3245.65|3237.95|830
1649541000000|2022-04-09 21:50:00|3246.86|3239.16|3244.87|3237.17|3247.61|3239.91|3244.43|3236.73|752
1649541300000|2022-04-09 21:55:00|3244.9|3237.2|3241.72|3234.02|3245.1|3237.4|3241.2|3233.5|725
1649541600000|2022-04-09 22:00:00|3241.69|3233.99|3244.34|3236.64|3244.93|3237.23|3241.68|3233.98|728
1649541900000|2022-04-09 22:05:00|3244.32|3236.62|3246.92|3239.22|3247.7|3240|3244.14|3236.44|797
1649542200000|2022-04-09 22:10:00|3247.04|3239.34|3244.32|3236.62|3247.69|3239.99|3242.96|3235.26|792
1649542500000|2022-04-09 22:15:00|3244.2|3236.5|3249.36|3241.66|3249.9|3242.2|3243.49|3235.79|1005
1649542800000|2022-04-09 22:20:00|3249.37|3241.67|3251.84|3244.14|3254.3|3246.6|3249.3|3241.6|768
1649543100000|2022-04-09 22:25:00|3251.82|3244.12|3248.66|3240.96|3252.05|3244.35|3248.32|3240.62|719
1649543400000|2022-04-09 22:30:00|3248.67|3240.97|3251.27|3243.57|3251.45|3243.75|3248.62|3240.92|555
1649543700000|2022-04-09 22:35:00|3251.32|3243.62|3254.73|3247.03|3254.83|3247.13|3250.51|3242.81|742
1649544000000|2022-04-09 22:40:00|3254.74|3247.04|3253.26|3245.56|3255.2|3247.5|3252|3244.3|700
1649544300000|2022-04-09 22:45:00|3253.27|3245.57|3251.64|3243.94|3253.88|3246.18|3251.47|3243.77|670
1649544600000|2022-04-09 22:50:00|3251.63|3243.93|3249.59|3241.89|3251.7|3244|3248.49|3240.79|742
1649544900000|2022-04-09 22:55:00|3249.52|3241.82|3252.23|3244.53|3252.54|3244.84|3249.37|3241.67|612
1649545200000|2022-04-09 23:00:00|3252.24|3244.54|3253.02|3245.32|3254.41|3246.71|3250.94|3243.24|637
1649545500000|2022-04-09 23:05:00|3253.2|3245.5|3251.69|3243.99|3257.87|3250.17|3250.94|3243.24|706
1649545800000|2022-04-09 23:10:00|3251.67|3243.97|3247.76|3240.06|3251.67|3243.97|3247.44|3239.74|898
1649546100000|2022-04-09 23:15:00|3247.74|3240.04|3248.21|3240.51|3249|3241.3|3247.12|3239.42|841
1649546400000|2022-04-09 23:20:00|3248.24|3240.54|3250.02|3242.32|3250.14|3242.44|3247.09|3239.39|792
1649546700000|2022-04-09 23:25:00|3249.93|3242.23|3252.21|3244.51|3252.42|3244.72|3248.76|3241.06|624
1649547000000|2022-04-09 23:30:00|3252.3|3244.6|3267.63|3259.93|3272.97|3265.27|3251.92|3244.22|958
1649547300000|2022-04-09 23:35:00|3267.7|3260|3270.87|3263.17|3271.49|3263.79|3264.84|3257.14|956
1649547600000|2022-04-09 23:40:00|3270.62|3262.92|3264.56|3256.86|3271.12|3263.42|3263.91|3256.21|816
1649547900000|2022-04-09 23:45:00|3264.54|3256.84|3261.45|3253.75|3264.61|3256.91|3261.29|3253.59|696
1649548200000|2022-04-09 23:50:00|3261.46|3253.76|3270.31|3262.61|3272.43|3264.73|3261.46|3253.76|952
1649548500000|2022-04-09 23:55:00|3270.39|3262.69|3262.92|3255.22|3270.8|3263.1|3261.72|3254.02|926
1649548800000|2022-04-10 00:00:00|3262.84|3255.14|3259.84|3252.14|3266.11|3258.41|3255.82|3248.12|971
1649549100000|2022-04-10 00:05:00|3259.8|3252.1|3264.42|3256.72|3265.46|3257.76|3256.87|3249.17|919
1649549400000|2022-04-10 00:10:00|3264.38|3256.68|3257.15|3249.45|3264.43|3256.73|3256.64|3248.94|813
1649549700000|2022-04-10 00:15:00|3257.05|3249.35|3253.28|3245.58|3258.06|3250.36|3253.04|3245.34|851
1649550000000|2022-04-10 00:20:00|3253.26|3245.56|3252.01|3244.31|3254.73|3247.03|3250.94|3243.24|821
1649550300000|2022-04-10 00:25:00|3252.1|3244.4|3256.66|3248.96|3257.07|3249.37|3251.39|3243.69|691
1649550600000|2022-04-10 00:30:00|3256.64|3248.94|3257.08|3249.38|3257.96|3250.26|3256.3|3248.6|669
1649550900000|2022-04-10 00:35:00|3257.07|3249.37|3257.9|3250.2|3257.97|3250.27|3256.13|3248.43|411
1649551200000|2022-04-10 00:40:00|3257.84|3250.14|3256.13|3248.43|3258.09|3250.39|3256.07|3248.37|559
1649551500000|2022-04-10 00:45:00|3256.11|3248.41|3258.84|3251.14|3260.25|3252.55|3256.11|3248.41|738
1649551800000|2022-04-10 00:50:00|3258.86|3251.16|3256.65|3248.95|3258.96|3251.26|3256.57|3248.87|663
1649552100000|2022-04-10 00:55:00|3256.67|3248.97|3254.65|3246.95|3256.71|3249.01|3252.96|3245.26|638
1649552400000|2022-04-10 01:00:00|3254.67|3246.97|3253.17|3245.47|3255.31|3247.61|3251.63|3243.93|589
1649552700000|2022-04-10 01:05:00|3253.16|3245.46|3254.4|3246.7|3255.06|3247.36|3252.86|3245.16|571
1649553000000|2022-04-10 01:10:00|3254.45|3246.75|3262.06|3254.36|3262.06|3254.36|3254.23|3246.53|691
1649553300000|2022-04-10 01:15:00|3262.05|3254.35|3265.74|3258.04|3266.19|3258.49|3261.87|3254.17|636
1649553600000|2022-04-10 01:20:00|3265.64|3257.94|3266.07|3258.37|3270.08|3262.38|3265.12|3257.42|727
1649553900000|2022-04-10 01:25:00|3266.12|3258.42|3266.05|3258.35|3266.28|3258.58|3264.64|3256.94|674
1649554200000|2022-04-10 01:30:00|3266|3258.3|3265.49|3257.79|3266.13|3258.43|3263.2|3255.5|753
1649554500000|2022-04-10 01:35:00|3265.42|3257.72|3263.17|3255.47|3268.24|3260.54|3263.17|3255.47|833
1649554800000|2022-04-10 01:40:00|3263.14|3255.44|3265.53|3257.83|3266.7|3259|3263.13|3255.43|679
1649555100000|2022-04-10 01:45:00|3265.7|3258|3265.23|3257.53|3265.97|3258.27|3264.09|3256.39|715
1649555400000|2022-04-10 01:50:00|3265.25|3257.55|3262.81|3255.11|3265.31|3257.61|3262.37|3254.67|699
1649555700000|2022-04-10 01:55:00|3262.79|3255.09|3262.09|3254.39|3262.84|3255.14|3261.86|3254.16|809
1649556000000|2022-04-10 02:00:00|3262.1|3254.4|3261.76|3254.06|3262.92|3255.22|3261.58|3253.88|679
1649556300000|2022-04-10 02:05:00|3261.8|3254.1|3261.8|3254.1|3262.88|3255.18|3261.3|3253.6|742
1649556600000|2022-04-10 02:10:00|3261.78|3254.08|3259.93|3252.23|3261.82|3254.12|3259.74|3252.04|652
1649556900000|2022-04-10 02:15:00|3259.88|3252.18|3258.33|3250.63|3260.41|3252.71|3257.71|3250.01|698
1649557200000|2022-04-10 02:20:00|3258.32|3250.62|3258.68|3250.98|3258.89|3251.19|3257.54|3249.84|690
1649557500000|2022-04-10 02:25:00|3258.67|3250.97|3259.87|3252.17|3260.14|3252.44|3258.61|3250.91|508
1649557800000|2022-04-10 02:30:00|3259.91|3252.21|3260.01|3252.31|3260.29|3252.59|3259.76|3252.06|416
1649558100000|2022-04-10 02:35:00|3260.04|3252.34|3258.41|3250.71|3260.04|3252.34|3257.55|3249.85|640
1649558400000|2022-04-10 02:40:00|3258.42|3250.72|3258.5|3250.8|3259.45|3251.75|3257.79|3250.09|637
1649558700000|2022-04-10 02:45:00|3258.39|3250.69|3260.37|3252.67|3260.54|3252.84|3258.39|3250.69|667
1649559000000|2022-04-10 02:50:00|3260.35|3252.65|3264.09|3256.39|3264.77|3257.07|3260.35|3252.65|759
1649559300000|2022-04-10 02:55:00|3264.07|3256.37|3264.45|3256.75|3264.77|3257.07|3264.07|3256.37|754
1649559600000|2022-04-10 03:00:00|3264.41|3256.71|3262.08|3254.38|3264.6|3256.9|3261.57|3253.87|710
1649559900000|2022-04-10 03:05:00|3262.03|3254.33|3266.86|3259.16|3266.93|3259.23|3261.99|3254.29|784
1649560200000|2022-04-10 03:10:00|3266.9|3259.2|3270.03|3262.33|3272.1|3264.4|3266.38|3258.68|762
1649560500000|2022-04-10 03:15:00|3270.11|3262.41|3269.21|3261.51|3271.76|3264.06|3268.49|3260.79|927
1649560800000|2022-04-10 03:20:00|3269.18|3261.48|3270.06|3262.36|3270.96|3263.26|3267.74|3260.04|901
1649561100000|2022-04-10 03:25:00|3270.05|3262.35|3265.67|3257.97|3270.16|3262.46|3265.6|3257.9|715
1649561400000|2022-04-10 03:30:00|3265.69|3257.99|3262.82|3255.12|3265.82|3258.12|3262.36|3254.66|749
1649561700000|2022-04-10 03:35:00|3262.79|3255.09|3262.24|3254.54|3262.87|3255.17|3262.04|3254.34|659
1649562000000|2022-04-10 03:40:00|3262.23|3254.53|3263.43|3255.73|3263.43|3255.73|3261.38|3253.68|628
1649562300000|2022-04-10 03:45:00|3263.6|3255.9|3262.41|3254.71|3263.6|3255.9|3262.27|3254.57|558
1649562600000|2022-04-10 03:50:00|3262.42|3254.72|3262.79|3255.09|3262.97|3255.27|3262.05|3254.35|656
1649562900000|2022-04-10 03:55:00|3262.82|3255.12|3262.73|3255.03|3263.97|3256.27|3262.53|3254.83|481
1649563200000|2022-04-10 04:00:00|3262.77|3255.07|3261.34|3253.64|3266.93|3259.23|3261.29|3253.59|756
1649563500000|2022-04-10 04:05:00|3261.41|3253.71|3260.6|3252.9|3261.47|3253.77|3260.59|3252.89|571
1649563800000|2022-04-10 04:10:00|3260.58|3252.88|3259.21|3251.51|3260.66|3252.96|3258.72|3251.02|619
1649564100000|2022-04-10 04:15:00|3259.22|3251.52|3258.99|3251.29|3259.36|3251.66|3258.22|3250.52|545
1649564400000|2022-04-10 04:20:00|3258.97|3251.27|3260.34|3252.64|3261.42|3253.72|3258.91|3251.21|730
1649564700000|2022-04-10 04:25:00|3260.32|3252.62|3261.04|3253.34|3261.43|3253.73|3260.3|3252.6|765
1649565000000|2022-04-10 04:30:00|3261.03|3253.33|3258.17|3250.47|3262.2|3254.5|3258.16|3250.46|712
1649565300000|2022-04-10 04:35:00|3258.2|3250.5|3258.45|3250.75|3260.66|3252.96|3258.03|3250.33|787
1649565600000|2022-04-10 04:40:00|3258.38|3250.68|3258.33|3250.63|3258.81|3251.11|3258.13|3250.43|649
1649565900000|2022-04-10 04:45:00|3258.31|3250.61|3258.09|3250.39|3258.61|3250.91|3257.74|3250.04|628
1649566200000|2022-04-10 04:50:00|3258.03|3250.33|3258.37|3250.67|3258.54|3250.84|3257.36|3249.66|552
1649566500000|2022-04-10 04:55:00|3258.36|3250.66|3257.67|3249.97|3258.54|3250.84|3257.15|3249.45|610
1649566800000|2022-04-10 05:00:00|3257.59|3249.89|3258.46|3250.76|3258.46|3250.76|3257.33|3249.63|570
1649567100000|2022-04-10 05:05:00|3258.41|3250.71|3261.87|3254.17|3261.91|3254.21|3257.18|3249.48|619
1649567400000|2022-04-10 05:10:00|3261.85|3254.15|3259.3|3251.6|3261.94|3254.24|3259.26|3251.56|610
1649567700000|2022-04-10 05:15:00|3259.38|3251.68|3259.11|3251.41|3259.38|3251.68|3256.41|3248.71|442
1649568000000|2022-04-10 05:20:00|3259.13|3251.43|3254.73|3247.03|3260.23|3252.53|3254.6|3246.9|559
1649568300000|2022-04-10 05:25:00|3254.74|3247.04|3251.38|3243.68|3254.85|3247.15|3250.99|3243.29|662
1649568600000|2022-04-10 05:30:00|3251.35|3243.65|3254.05|3246.35|3254.14|3246.44|3251.17|3243.47|643
1649568900000|2022-04-10 05:35:00|3254.06|3246.36|3255.14|3247.44|3255.21|3247.51|3251.82|3244.12|685
1649569200000|2022-04-10 05:40:00|3255.15|3247.45|3255.16|3247.46|3255.37|3247.67|3253.81|3246.11|646
1649569500000|2022-04-10 05:45:00|3255.17|3247.47|3253.07|3245.37|3255.93|3248.23|3252.73|3245.03|685
1649569800000|2022-04-10 05:50:00|3253.06|3245.36|3251.48|3243.78|3253.4|3245.7|3249.78|3242.08|690
1649570100000|2022-04-10 05:55:00|3251.45|3243.75|3249.56|3241.86|3251.67|3243.97|3247.31|3239.61|671
1649570400000|2022-04-10 06:00:00|3249.54|3241.84|3251.63|3243.93|3252.68|3244.98|3249.44|3241.74|667
1649570700000|2022-04-10 06:05:00|3251.69|3243.99|3248.91|3241.21|3251.85|3244.15|3248.9|3241.2|553
1649571000000|2022-04-10 06:10:00|3248.95|3241.25|3247.16|3239.46|3249.03|3241.33|3246.76|3239.06|354
1649571300000|2022-04-10 06:15:00|3247.18|3239.48|3247.32|3239.62|3247.69|3239.99|3246.38|3238.68|397
1649571600000|2022-04-10 06:20:00|3247.33|3239.63|3247.1|3239.4|3247.49|3239.79|3246.45|3238.75|348
1649571900000|2022-04-10 06:25:00|3247.08|3239.38|3249.29|3241.59|3250.92|3243.22|3244.48|3236.78|515
1649572200000|2022-04-10 06:30:00|3249.33|3241.63|3251.14|3243.44|3251.5|3243.8|3248.78|3241.08|385
1649572500000|2022-04-10 06:35:00|3251.15|3243.45|3259.23|3251.53|3259.23|3251.53|3251.14|3243.44|444
1649572800000|2022-04-10 06:40:00|3259.31|3251.61|3253.56|3245.86|3259.65|3251.95|3253.45|3245.75|570
1649573100000|2022-04-10 06:45:00|3253.55|3245.85|3255.52|3247.82|3256.59|3248.89|3253.06|3245.36|508
1649573400000|2022-04-10 06:50:00|3255.59|3247.89|3255.84|3248.14|3256.4|3248.7|3255.44|3247.74|537
1649573700000|2022-04-10 06:55:00|3255.78|3248.08|3255.36|3247.66|3255.9|3248.2|3254.23|3246.53|629
1649574000000|2022-04-10 07:00:00|3255.37|3247.67|3250.48|3242.78|3256.2|3248.5|3249.64|3241.94|695
1649574300000|2022-04-10 07:05:00|3250.5|3242.8|3251.48|3243.78|3251.93|3244.23|3250.49|3242.79|668
1649574600000|2022-04-10 07:10:00|3251.49|3243.79|3248.14|3240.44|3251.49|3243.79|3245.82|3238.12|714
1649574900000|2022-04-10 07:15:00|3248.13|3240.43|3247.88|3240.18|3248.99|3241.29|3247.03|3239.33|674
1649575200000|2022-04-10 07:20:00|3247.76|3240.06|3247.31|3239.61|3247.95|3240.25|3244.65|3236.95|624
1649575500000|2022-04-10 07:25:00|3247.3|3239.6|3246.13|3238.43|3248.22|3240.52|3246.02|3238.32|404
1649575800000|2022-04-10 07:30:00|3246.09|3238.39|3243.99|3236.29|3246.09|3238.39|3239.73|3232.03|741
1649576100000|2022-04-10 07:35:00|3244|3236.3|3246.3|3238.6|3246.32|3238.62|3243.02|3235.32|575
1649576400000|2022-04-10 07:40:00|3246.31|3238.61|3249.13|3241.43|3249.33|3241.63|3246.09|3238.39|603
1649576700000|2022-04-10 07:45:00|3249.11|3241.41|3249.52|3241.82|3250.32|3242.62|3248.26|3240.56|575
1649577000000|2022-04-10 07:50:00|3249.58|3241.88|3248.99|3241.29|3249.91|3242.21|3248.85|3241.15|670
1649577300000|2022-04-10 07:55:00|3249.01|3241.31|3247.99|3240.29|3249.01|3241.31|3247.87|3240.17|596
1649577600000|2022-04-10 08:00:00|3247.97|3240.27|3245.45|3237.75|3248.05|3240.35|3245.1|3237.4|665
1649577900000|2022-04-10 08:05:00|3245.47|3237.77|3249.73|3242.03|3249.79|3242.09|3243.73|3236.03|599
1649578200000|2022-04-10 08:10:00|3249.79|3242.09|3253.34|3245.64|3253.5|3245.8|3249.79|3242.09|679
1649578500000|2022-04-10 08:15:00|3253.33|3245.63|3249.97|3242.27|3253.41|3245.71|3249.96|3242.26|683
1649578800000|2022-04-10 08:20:00|3249.98|3242.28|3251|3243.3|3251.39|3243.69|3248.4|3240.7|582
1649579100000|2022-04-10 08:25:00|3251.08|3243.38|3252.83|3245.13|3252.93|3245.23|3248.31|3240.61|661
1649579400000|2022-04-10 08:30:00|3252.84|3245.14|3254.92|3247.22|3256.68|3248.98|3252.76|3245.06|616
1649579700000|2022-04-10 08:35:00|3254.97|3247.27|3250.13|3242.43|3255.57|3247.87|3249.15|3241.45|716
1649580000000|2022-04-10 08:40:00|3250.06|3242.36|3248.09|3240.39|3250.54|3242.84|3247|3239.3|762
1649580300000|2022-04-10 08:45:00|3248.02|3240.32|3244.35|3236.65|3248.1|3240.4|3244.35|3236.65|718
1649580600000|2022-04-10 08:50:00|3244.38|3236.68|3248.45|3240.75|3248.57|3240.87|3243.4|3235.7|740
1649580900000|2022-04-10 08:55:00|3248.46|3240.76|3247.75|3240.05|3248.67|3240.97|3246.02|3238.32|759
1649581200000|2022-04-10 09:00:00|3247.78|3240.08|3244.25|3236.55|3248.72|3241.02|3244.21|3236.51|662
1649581500000|2022-04-10 09:05:00|3244.22|3236.52|3243.21|3235.51|3244.78|3237.08|3242.96|3235.26|647
1649581800000|2022-04-10 09:10:00|3243.19|3235.49|3243.08|3235.38|3244.04|3236.34|3242.97|3235.27|650
1649582100000|2022-04-10 09:15:00|3243.04|3235.34|3242.92|3235.22|3243.3|3235.6|3242.14|3234.44|562
1649582400000|2022-04-10 09:20:00|3243.03|3235.33|3240.01|3232.31|3243.33|3235.63|3238.93|3231.23|763
1649582700000|2022-04-10 09:25:00|3239.98|3232.28|3241.19|3233.49|3241.34|3233.64|3239.94|3232.24|721
1649583000000|2022-04-10 09:30:00|3241.22|3233.52|3245.23|3237.53|3245.52|3237.82|3241.03|3233.33|623
1649583300000|2022-04-10 09:35:00|3245.24|3237.54|3241.29|3233.59|3245.39|3237.69|3240.51|3232.81|712
1649583600000|2022-04-10 09:40:00|3241.26|3233.56|3244.16|3236.46|3244.56|3236.86|3241.17|3233.47|662
1649583900000|2022-04-10 09:45:00|3244.15|3236.45|3242.4|3234.7|3244.19|3236.49|3241.21|3233.51|762
1649584200000|2022-04-10 09:50:00|3242.47|3234.77|3242.63|3234.93|3242.63|3234.93|3240.36|3232.66|642
1649584500000|2022-04-10 09:55:00|3242.6|3234.9|3244.92|3237.22|3245.74|3238.04|3242.56|3234.86|678
1649584800000|2022-04-10 10:00:00|3244.89|3237.19|3240.91|3233.21|3247.47|3239.77|3239.11|3231.41|822
1649585100000|2022-04-10 10:05:00|3241.03|3233.33|3244.2|3236.5|3246.07|3238.37|3240.87|3233.17|767
1649585400000|2022-04-10 10:10:00|3244.24|3236.54|3245.76|3238.06|3246.19|3238.49|3243.91|3236.21|576
1649585700000|2022-04-10 10:15:00|3245.8|3238.1|3248.54|3240.84|3248.54|3240.84|3245.73|3238.03|534
1649586000000|2022-04-10 10:20:00|3248.53|3240.83|3247.15|3239.45|3248.58|3240.88|3246.87|3239.17|575
1649586300000|2022-04-10 10:25:00|3247.19|3239.49|3242.85|3235.15|3247.24|3239.54|3242.68|3234.98|687
1649586600000|2022-04-10 10:30:00|3242.84|3235.14|3242.3|3234.6|3244.71|3237.01|3241.24|3233.54|798
1649586900000|2022-04-10 10:35:00|3242.24|3234.54|3243.38|3235.68|3244.4|3236.7|3240.52|3232.82|735
1649587200000|2022-04-10 10:40:00|3243.43|3235.73|3245.09|3237.39|3248.19|3240.49|3243.34|3235.64|763
1649587500000|2022-04-10 10:45:00|3245.1|3237.4|3248.13|3240.43|3248.56|3240.86|3245.1|3237.4|697
1649587800000|2022-04-10 10:50:00|3248.11|3240.41|3246.42|3238.72|3248.2|3240.5|3244.41|3236.71|756
1649588100000|2022-04-10 10:55:00|3246.34|3238.64|3249.84|3242.14|3249.99|3242.29|3245.63|3237.93|633
1649588400000|2022-04-10 11:00:00|3249.99|3242.29|3247.86|3240.16|3250.04|3242.34|3247.39|3239.69|533
1649588700000|2022-04-10 11:05:00|3247.84|3240.14|3247.85|3240.15|3249.59|3241.89|3247.16|3239.46|605
1649589000000|2022-04-10 11:10:00|3247.84|3240.14|3247.95|3240.25|3248.24|3240.54|3246.24|3238.54|775
1649589300000|2022-04-10 11:15:00|3247.96|3240.26|3252.96|3245.26|3253.04|3245.34|3247.91|3240.21|723
1649589600000|2022-04-10 11:20:00|3252.95|3245.25|3254.51|3246.81|3254.55|3246.85|3252.63|3244.93|642
1649589900000|2022-04-10 11:25:00|3254.53|3246.83|3253.1|3245.4|3254.89|3247.19|3252.65|3244.95|510
1649590200000|2022-04-10 11:30:00|3253.04|3245.34|3252.61|3244.91|3254.57|3246.87|3252.58|3244.88|551
1649590500000|2022-04-10 11:35:00|3252.67|3244.97|3249.23|3241.53|3252.73|3245.03|3249.08|3241.38|513
1649590800000|2022-04-10 11:40:00|3249.24|3241.54|3249.08|3241.38|3250.14|3242.44|3249.04|3241.34|465
1649591100000|2022-04-10 11:45:00|3249.1|3241.4|3257.95|3250.25|3260.55|3252.85|3249.08|3241.38|796
1649591400000|2022-04-10 11:50:00|3257.88|3250.18|3260.26|3252.56|3260.45|3252.75|3257.44|3249.74|666
1649591700000|2022-04-10 11:55:00|3260.28|3252.58|3256.66|3248.96|3260.32|3252.62|3256.3|3248.6|635
1649592000000|2022-04-10 12:00:00|3256.67|3248.97|3258.84|3251.14|3259.03|3251.33|3255.12|3247.42|713
1649592300000|2022-04-10 12:05:00|3258.82|3251.12|3264.97|3257.27|3265.21|3257.51|3257.36|3249.66|881
1649592600000|2022-04-10 12:10:00|3264.93|3257.23|3261.03|3253.33|3264.93|3257.23|3258.79|3251.09|720
1649592900000|2022-04-10 12:15:00|3260.91|3253.21|3259.3|3251.6|3261.7|3254|3258.31|3250.61|718
1649593200000|2022-04-10 12:20:00|3259.31|3251.61|3260.19|3252.49|3260.29|3252.59|3258.25|3250.55|579
1649593500000|2022-04-10 12:25:00|3260.18|3252.48|3250.68|3242.98|3262.02|3254.32|3249.31|3241.61|958
1649593800000|2022-04-10 12:30:00|3250.63|3242.93|3252.13|3244.43|3252.77|3245.07|3247.9|3240.2|814
1649594100000|2022-04-10 12:35:00|3252.14|3244.44|3251.79|3244.09|3252.14|3244.44|3251.26|3243.56|565
1649594400000|2022-04-10 12:40:00|3251.78|3244.08|3255.37|3247.67|3255.65|3247.95|3251.73|3244.03|692
1649594700000|2022-04-10 12:45:00|3255.25|3247.55|3251.2|3243.5|3255.37|3247.67|3251.2|3243.5|683
1649595000000|2022-04-10 12:50:00|3251.13|3243.43|3248.19|3240.49|3251.81|3244.11|3247.64|3239.94|690
1649595300000|2022-04-10 12:55:00|3248.16|3240.46|3248.57|3240.87|3248.58|3240.88|3245.58|3237.88|714
1649595600000|2022-04-10 13:00:00|3248.5|3240.8|3245.32|3237.62|3248.94|3241.24|3245.26|3237.56|562
1649595900000|2022-04-10 13:05:00|3245.31|3237.61|3249.22|3241.52|3249.45|3241.75|3244.06|3236.36|707
1649596200000|2022-04-10 13:10:00|3249.15|3241.45|3250.73|3243.03|3251.03|3243.33|3249|3241.3|639
1649596500000|2022-04-10 13:15:00|3250.74|3243.04|3252.02|3244.32|3252.27|3244.57|3249.67|3241.97|580
1649596800000|2022-04-10 13:20:00|3252.01|3244.31|3246.24|3238.54|3252.18|3244.48|3244.01|3236.31|746
1649597100000|2022-04-10 13:25:00|3246.23|3238.53|3247.2|3239.5|3247.33|3239.63|3245.7|3238|785
1649597400000|2022-04-10 13:30:00|3247.21|3239.51|3244.6|3236.9|3247.3|3239.6|3244.04|3236.34|676
1649597700000|2022-04-10 13:35:00|3244.61|3236.91|3241.32|3233.62|3244.87|3237.17|3240.87|3233.17|758
1649598000000|2022-04-10 13:40:00|3241.34|3233.64|3245.45|3237.75|3245.45|3237.75|3238.3|3230.6|867
1649598300000|2022-04-10 13:45:00|3245.52|3237.82|3246.64|3238.94|3248.23|3240.53|3243.48|3235.78|664
1649598600000|2022-04-10 13:50:00|3246.63|3238.93|3246.27|3238.57|3248.49|3240.79|3246.25|3238.55|734
1649598900000|2022-04-10 13:55:00|3246.25|3238.55|3244.63|3236.93|3246.28|3238.58|3243.82|3236.12|710
1649599200000|2022-04-10 14:00:00|3244.67|3236.97|3245.94|3238.24|3247.83|3240.13|3242.49|3234.79|828
1649599500000|2022-04-10 14:05:00|3245.97|3238.27|3249.17|3241.47|3249.18|3241.48|3245.91|3238.21|668
1649599800000|2022-04-10 14:10:00|3249.15|3241.45|3250.29|3242.59|3250.36|3242.66|3249.07|3241.37|646
1649600100000|2022-04-10 14:15:00|3250.27|3242.57|3249.63|3241.93|3250.95|3243.25|3249.01|3241.31|656
1649600400000|2022-04-10 14:20:00|3249.66|3241.96|3252.25|3244.55|3253.31|3245.61|3248.99|3241.29|625
1649600700000|2022-04-10 14:25:00|3252.24|3244.54|3251.57|3243.87|3252.29|3244.59|3248.46|3240.76|743
1649601000000|2022-04-10 14:30:00|3251.54|3243.84|3253.89|3246.19|3254.11|3246.41|3251.54|3243.84|672
1649601300000|2022-04-10 14:35:00|3253.91|3246.21|3256.18|3248.48|3256.24|3248.54|3253.86|3246.16|758
1649601600000|2022-04-10 14:40:00|3256.17|3248.47|3256.13|3248.43|3256.85|3249.15|3255.09|3247.39|679
1649601900000|2022-04-10 14:45:00|3256.15|3248.45|3255.68|3247.98|3256.18|3248.48|3254.06|3246.36|612
1649602200000|2022-04-10 14:50:00|3255.63|3247.93|3255.94|3248.24|3259.56|3251.86|3255.13|3247.43|732
1649602500000|2022-04-10 14:55:00|3255.93|3248.23|3255.52|3247.82|3256.12|3248.42|3253.18|3245.48|784
1649602800000|2022-04-10 15:00:00|3255.51|3247.81|3258.96|3251.26|3259.78|3252.08|3255.45|3247.75|675
1649603100000|2022-04-10 15:05:00|3258.95|3251.25|3261.13|3253.43|3261.6|3253.9|3258.9|3251.2|588
1649603400000|2022-04-10 15:10:00|3261.15|3253.45|3256.22|3248.52|3261.36|3253.66|3255.22|3247.52|745
1649603700000|2022-04-10 15:15:00|3256.26|3248.56|3254.01|3246.31|3256.31|3248.61|3252.98|3245.28|710
1649604000000|2022-04-10 15:20:00|3254.02|3246.32|3254.15|3246.45|3254.79|3247.09|3252.07|3244.37|714
1649604300000|2022-04-10 15:25:00|3254.05|3246.35|3257.46|3249.76|3259.53|3251.83|3253.89|3246.19|810
1649604600000|2022-04-10 15:30:00|3257.49|3249.79|3260.54|3252.84|3261.67|3253.97|3257.46|3249.76|768
1649604900000|2022-04-10 15:35:00|3260.52|3252.82|3260.61|3252.91|3262.16|3254.46|3260.27|3252.57|684
1649605200000|2022-04-10 15:40:00|3260.57|3252.87|3261.99|3254.29|3261.99|3254.29|3258.61|3250.91|685
1649605500000|2022-04-10 15:45:00|3262.05|3254.35|3264.21|3256.51|3264.39|3256.69|3261|3253.3|665
1649605800000|2022-04-10 15:50:00|3264.22|3256.52|3261.5|3253.8|3264.58|3256.88|3261.05|3253.35|684
1649606100000|2022-04-10 15:55:00|3261.49|3253.79|3261|3253.3|3261.75|3254.05|3259.12|3251.42|839
1649606400000|2022-04-10 16:00:00|3260.97|3253.27|3265.02|3257.32|3267.87|3260.17|3259.17|3251.47|869
1649606700000|2022-04-10 16:05:00|3264.97|3257.27|3259.11|3251.41|3266.74|3259.04|3259.05|3251.35|858
1649607000000|2022-04-10 16:10:00|3259.01|3251.31|3261.16|3253.46|3261.59|3253.89|3258.94|3251.24|755
1649607300000|2022-04-10 16:15:00|3261.1|3253.4|3258.25|3250.55|3261.13|3253.43|3257.85|3250.15|704
1649607600000|2022-04-10 16:20:00|3258.18|3250.48|3259.17|3251.47|3259.19|3251.49|3256.9|3249.2|731
1649607900000|2022-04-10 16:25:00|3259.18|3251.48|3260.07|3252.37|3260.91|3253.21|3258.85|3251.15|729
1649608200000|2022-04-10 16:30:00|3259.95|3252.25|3263.53|3255.83|3263.53|3255.83|3259.94|3252.24|584
1649608500000|2022-04-10 16:35:00|3263.56|3255.86|3267.95|3260.25|3271.26|3263.56|3263.41|3255.71|798
1649608800000|2022-04-10 16:40:00|3267.94|3260.24|3278.66|3270.96|3281.03|3273.33|3267.91|3260.21|838
1649609100000|2022-04-10 16:45:00|3278.68|3270.98|3278.84|3271.14|3281.97|3274.27|3277.15|3269.45|763
1649609400000|2022-04-10 16:50:00|3278.85|3271.15|3281.63|3273.93|3282.03|3274.33|3278.74|3271.04|792
1649609700000|2022-04-10 16:55:00|3281.57|3273.87|3283.03|3275.33|3283.69|3275.99|3279.36|3271.66|829
1649610000000|2022-04-10 17:00:00|3283.15|3275.45|3292.01|3284.31|3292.51|3284.81|3283.15|3275.45|900
1649610300000|2022-04-10 17:05:00|3291.97|3284.27|3293.61|3285.91|3294.87|3287.17|3291.94|3284.24|810
1649610600000|2022-04-10 17:10:00|3293.64|3285.94|3287.76|3280.06|3294.7|3287|3287.76|3280.06|844
1649610900000|2022-04-10 17:15:00|3287.74|3280.04|3292.79|3285.09|3292.85|3285.15|3284.32|3276.62|790
1649611200000|2022-04-10 17:20:00|3292.76|3285.06|3297.53|3289.83|3300.48|3292.78|3291.19|3283.49|890
1649611500000|2022-04-10 17:25:00|3297.52|3289.82|3302.36|3294.66|3304.53|3296.83|3297.12|3289.42|886
1649611800000|2022-04-10 17:30:00|3302.35|3294.65|3302.93|3295.23|3304.72|3297.02|3299.73|3292.03|870
1649612100000|2022-04-10 17:35:00|3302.94|3295.24|3311.65|3303.95|3311.75|3304.05|3302.94|3295.24|950
1649612400000|2022-04-10 17:40:00|3311.61|3303.91|3305.62|3297.92|3311.61|3303.91|3303.11|3295.41|810
1649612700000|2022-04-10 17:45:00|3305.54|3297.84|3298.27|3290.57|3307.68|3299.98|3298.26|3290.56|925
1649613000000|2022-04-10 17:50:00|3298.28|3290.58|3297.73|3290.03|3299.26|3291.56|3295.05|3287.35|875
1649613300000|2022-04-10 17:55:00|3297.72|3290.02|3300.66|3292.96|3302.04|3294.34|3297.72|3290.02|873
1649613600000|2022-04-10 18:00:00|3300.68|3292.98|3299.45|3291.75|3308.37|3300.67|3299.37|3291.67|908
1649613900000|2022-04-10 18:05:00|3299.49|3291.79|3300.3|3292.6|3300.97|3293.27|3298.86|3291.16|894
1649614200000|2022-04-10 18:10:00|3300.38|3292.68|3306.04|3298.34|3306.91|3299.21|3299.95|3292.25|894
1649614500000|2022-04-10 18:15:00|3306.01|3298.31|3303.9|3296.2|3306.33|3298.63|3302.15|3294.45|872
1649614800000|2022-04-10 18:20:00|3303.91|3296.21|3303.44|3295.74|3304.99|3297.29|3300.68|3292.98|847
1649615100000|2022-04-10 18:25:00|3303.41|3295.71|3301.54|3293.84|3304.25|3296.55|3300.41|3292.71|868
1649615400000|2022-04-10 18:30:00|3301.63|3293.93|3304.42|3296.72|3304.9|3297.2|3301.12|3293.42|800
1649615700000|2022-04-10 18:35:00|3304.38|3296.68|3299.31|3291.61|3304.65|3296.95|3299.17|3291.47|856
1649616000000|2022-04-10 18:40:00|3299.32|3291.62|3299.66|3291.96|3299.88|3292.18|3298.09|3290.39|929
1649616300000|2022-04-10 18:45:00|3299.67|3291.97|3296.41|3288.71|3300.19|3292.49|3295.98|3288.28|870
1649616600000|2022-04-10 18:50:00|3296.47|3288.77|3295.98|3288.28|3298|3290.3|3295.32|3287.62|735
1649616900000|2022-04-10 18:55:00|3295.92|3288.22|3293.27|3285.57|3296.51|3288.81|3292.52|3284.82|791
1649617200000|2022-04-10 19:00:00|3293.23|3285.53|3291.79|3284.09|3293.88|3286.18|3291.58|3283.88|796
1649617500000|2022-04-10 19:05:00|3291.83|3284.13|3294.09|3286.39|3295.11|3287.41|3290.48|3282.78|603
1649617800000|2022-04-10 19:10:00|3294.03|3286.33|3294.99|3287.29|3295.45|3287.75|3293.84|3286.14|604
1649618100000|2022-04-10 19:15:00|3294.97|3287.27|3295.06|3287.36|3295.29|3287.59|3293.35|3285.65|736
1649618400000|2022-04-10 19:20:00|3295.08|3287.38|3299.87|3290.67|3301.65|3293.95|3295.03|3287.33|779
1649618700000|2022-04-10 19:25:00|3299.89|3290.69|3302.35|3293.15|3304.85|3295.65|3299.85|3290.65|858
1649619000000|2022-04-10 19:30:00|3302.32|3293.12|3301.28|3292.08|3303.68|3294.48|3301.26|3292.06|734
1649619300000|2022-04-10 19:35:00|3301.27|3292.07|3298.89|3289.69|3301.53|3292.33|3297.44|3288.24|729
1649619600000|2022-04-10 19:40:00|3298.84|3289.64|3299.27|3290.07|3299.62|3290.42|3297.23|3288.03|845
1649619900000|2022-04-10 19:45:00|3299.29|3290.09|3295.98|3286.78|3299.85|3290.65|3294.78|3285.58|763
1649620200000|2022-04-10 19:50:00|3295.96|3286.76|3298.03|3288.83|3298.06|3288.86|3295.01|3285.81|793
1649620500000|2022-04-10 19:55:00|3298.01|3288.81|3297.79|3288.59|3299.7|3290.5|3297.64|3288.44|795
1649620800000|2022-04-10 20:00:00|3297.76|3288.56|3298.44|3289.24|3302.88|3293.68|3297.09|3287.89|943
1649621100000|2022-04-10 20:05:00|3298.39|3289.19|3299.45|3290.25|3303.02|3293.82|3298.12|3288.92|829
1649621400000|2022-04-10 20:10:00|3299.44|3290.24|3300.58|3291.38|3301.76|3292.56|3298.66|3289.46|749
1649621700000|2022-04-10 20:15:00|3300.62|3291.42|3297.59|3288.39|3301.12|3291.92|3296.38|3287.18|803
1649622000000|2022-04-10 20:20:00|3297.66|3288.46|3298.8|3289.6|3298.8|3289.6|3296.57|3287.37|849
1649622300000|2022-04-10 20:25:00|3298.69|3289.49|3297.11|3287.91|3298.76|3289.56|3297.06|3287.86|897
1649622600000|2022-04-10 20:30:00|3297.12|3287.92|3293.98|3284.78|3298.24|3289.04|3293.06|3283.86|782
1649622900000|2022-04-10 20:35:00|3293.96|3284.76|3296.38|3287.18|3300.63|3291.43|3293.55|3284.35|793
1649623200000|2022-04-10 20:40:00|3296.16|3286.96|3295.6|3286.4|3297.45|3288.25|3295.43|3286.23|656
1649623500000|2022-04-10 20:45:00|3295.57|3286.37|3294.01|3284.81|3296.02|3286.82|3293.61|3284.41|733
1649623800000|2022-04-10 20:50:00|3294|3284.8|3298.95|3289.75|3299.25|3290.05|3290.89|3281.69|838
1649624100000|2022-04-10 20:55:00|3298.96|3289.76|3294.52|3285.32|3299.6|3290.4|3294.47|3285.27|796
1649624400000|2022-04-10 21:00:00|3294.51|3285.31|3294.49|3285.29|3298.37|3289.17|3294.2|3285|794
1649624700000|2022-04-10 21:05:00|3294.45|3285.25|3292.88|3283.68|3295.07|3285.87|3292.85|3283.65|671
1649625000000|2022-04-10 21:10:00|3292.87|3283.67|3292.81|3283.61|3293.13|3283.93|3291.29|3282.09|656
1649625300000|2022-04-10 21:15:00|3292.79|3283.59|3289.97|3282.27|3292.81|3283.61|3289.89|3281.46|662
1649625600000|2022-04-10 21:20:00|3289.96|3282.26|3290.19|3282.49|3290.19|3282.49|3289.61|3281.91|550
1649625900000|2022-04-10 21:25:00|3290.2|3282.5|3287.84|3280.14|3291.33|3283.63|3287.8|3280.1|546
1649626200000|2022-04-10 21:30:00|3287.76|3280.06|3285.26|3277.56|3288.19|3280.49|3285|3277.3|752
1649626500000|2022-04-10 21:35:00|3285.27|3277.57|3285.11|3277.41|3286.57|3278.87|3284.89|3277.19|670
1649626800000|2022-04-10 21:40:00|3285.12|3277.42|3289.46|3281.76|3293.58|3285.88|3284.93|3277.23|809
1649627100000|2022-04-10 21:45:00|3289.47|3281.77|3288.28|3280.58|3290.27|3282.57|3287.69|3279.99|562
1649627400000|2022-04-10 21:50:00|3288.32|3280.62|3277.68|3269.98|3288.4|3280.7|3276.67|3268.97|940
1649627700000|2022-04-10 21:55:00|3277.72|3270.02|3274.59|3266.89|3280.35|3272.65|3274.26|3266.56|949
1649628000000|2022-04-10 22:00:00|3274.56|3266.86|3276.97|3269.27|3281.08|3273.38|3273.17|3265.47|972
1649628300000|2022-04-10 22:05:00|3276.84|3269.14|3275.04|3267.34|3277.84|3270.14|3273.88|3266.18|962
1649628600000|2022-04-10 22:10:00|3275.03|3267.33|3267.72|3260.02|3276.43|3268.73|3266.41|3258.71|930
1649628900000|2022-04-10 22:15:00|3267.99|3260.29|3250.96|3243.26|3268.72|3261.02|3248.82|3241.12|1085
1649629200000|2022-04-10 22:20:00|3250.8|3243.1|3253.71|3246.01|3259.92|3252.22|3247.19|3239.49|1029
1649629500000|2022-04-10 22:25:00|3254.01|3246.31|3248.93|3241.23|3256.48|3248.78|3247.29|3239.59|1070
1649629800000|2022-04-10 22:30:00|3248.79|3241.09|3228.65|3220.95|3251|3243.3|3228.52|3220.82|1043
1649630100000|2022-04-10 22:35:00|3228.61|3220.91|3223.11|3215.41|3231.59|3223.89|3218.51|3210.81|1085
1649630400000|2022-04-10 22:40:00|3223.16|3215.46|3219.74|3212.04|3231.95|3224.25|3219.28|3211.58|1043
1649630700000|2022-04-10 22:45:00|3219.82|3212.12|3224.5|3216.8|3228.26|3220.56|3214.34|3206.64|1129
1649631000000|2022-04-10 22:50:00|3224.48|3216.78|3223.94|3216.24|3233.22|3225.52|3214.38|3206.68|1129
1649631300000|2022-04-10 22:55:00|3223.81|3216.11|3227.13|3219.43|3231.25|3223.55|3222.63|3214.93|1030
1649631600000|2022-04-10 23:00:00|3227.17|3219.47|3215.4|3207.7|3227.23|3219.53|3214.2|3206.5|1034
1649631900000|2022-04-10 23:05:00|3215.27|3207.57|3218|3210.3|3220.64|3212.94|3211.53|3203.83|1028
1649632200000|2022-04-10 23:10:00|3218.01|3210.31|3227.58|3219.88|3230.38|3222.68|3218.01|3210.31|1065
1649632500000|2022-04-10 23:15:00|3227.2|3219.5|3231.53|3223.83|3233.23|3225.53|3226.37|3218.67|974
1649632800000|2022-04-10 23:20:00|3231.97|3224.27|3228.23|3220.53|3232.16|3224.46|3227.61|3219.91|919
1649633100000|2022-04-10 23:25:00|3228.27|3220.57|3230.15|3222.45|3230.28|3222.58|3224.39|3216.69|994
1649633400000|2022-04-10 23:30:00|3230.22|3222.52|3231.78|3224.08|3232.58|3224.88|3227.58|3219.88|974
1649633700000|2022-04-10 23:35:00|3231.71|3224.01|3230.07|3222.37|3235.23|3227.53|3226.85|3219.15|980
1649634000000|2022-04-10 23:40:00|3229.87|3222.17|3231.94|3224.24|3234.15|3226.45|3221.33|3213.63|999
1649634300000|2022-04-10 23:45:00|3232.16|3224.46|3220.75|3213.05|3232.53|3224.83|3219.77|3212.07|945
1649634600000|2022-04-10 23:50:00|3220.65|3212.95|3218.17|3210.47|3223.77|3216.07|3215.66|3207.96|813
1649634900000|2022-04-10 23:55:00|3218.15|3210.45|3206.57|3198.87|3218.26|3210.56|3197.08|3189.38|896
1649635200000|2022-04-11 00:00:00|3206.49|3198.79|3201.68|3193.98|3214.51|3206.81|3198.2|3190.5|1055
1649635500000|2022-04-11 00:05:00|3201.64|3193.94|3190.42|3182.72|3204.65|3196.95|3185.44|3177.74|1063
1649635800000|2022-04-11 00:10:00|3190.41|3182.71|3196.24|3188.54|3202.19|3194.49|3186.26|3178.56|1046
1649636100000|2022-04-11 00:15:00|3196.29|3188.59|3200.41|3192.71|3203.7|3196|3191.27|3183.57|1052
1649636400000|2022-04-11 00:20:00|3200.34|3192.64|3189.51|3181.81|3201.44|3193.74|3182.22|3174.52|1092
1649636700000|2022-04-11 00:25:00|3189.28|3181.58|3209.07|3201.37|3209.99|3202.29|3189.28|3181.58|1117
1649637000000|2022-04-11 00:30:00|3209.21|3201.51|3205.18|3197.48|3215.34|3207.64|3204.22|3196.52|1101
1649637300000|2022-04-11 00:35:00|3204.72|3197.02|3211.36|3203.66|3211.36|3203.66|3203.71|3196.01|984
1649637600000|2022-04-11 00:40:00|3211.03|3203.33|3208.54|3200.84|3212.31|3204.61|3205.89|3198.19|1032
1649637900000|2022-04-11 00:45:00|3208.55|3200.85|3203.03|3195.33|3210.3|3202.6|3202.69|3194.99|1023
1649638200000|2022-04-11 00:50:00|3203.05|3195.35|3212.21|3204.51|3214.7|3207|3202.77|3195.07|996
1649638500000|2022-04-11 00:55:00|3212.24|3204.54|3208.66|3200.96|3212.85|3205.15|3207.1|3199.4|988
1649638800000|2022-04-11 01:00:00|3208.51|3200.81|3211.05|3203.35|3212.53|3204.83|3206.59|3198.89|922
1649639100000|2022-04-11 01:05:00|3211.09|3203.39|3214.94|3207.24|3215.03|3207.33|3208.5|3200.8|930
1649639400000|2022-04-11 01:10:00|3214.93|3207.23|3215.44|3207.74|3216.72|3209.02|3213.84|3206.14|939
1649639700000|2022-04-11 01:15:00|3215.38|3207.68|3216.29|3208.59|3218|3210.3|3212.85|3205.15|961
1649640000000|2022-04-11 01:20:00|3216.96|3209.26|3215.92|3208.22|3216.96|3209.26|3213.77|3206.07|942
1649640300000|2022-04-11 01:25:00|3215.83|3208.13|3213.6|3205.9|3218.59|3210.89|3213.58|3205.88|746
1649640600000|2022-04-11 01:30:00|3213.61|3205.91|3211.74|3204.04|3213.92|3206.22|3209.83|3202.13|863
1649640900000|2022-04-11 01:35:00|3211.69|3203.99|3203.77|3196.07|3211.69|3203.99|3202.99|3195.29|739
1649641200000|2022-04-11 01:40:00|3203.82|3196.12|3202.21|3194.51|3203.9|3196.2|3199.77|3192.07|704
1649641500000|2022-04-11 01:45:00|3202.19|3194.49|3193.72|3186.02|3202.23|3194.53|3193.07|3185.37|843
1649641800000|2022-04-11 01:50:00|3193.56|3185.86|3191.84|3184.14|3196.41|3188.71|3190.9|3183.2|951
1649642100000|2022-04-11 01:55:00|3191.83|3184.13|3192.41|3184.71|3195.33|3187.63|3190.87|3183.17|892
1649642400000|2022-04-11 02:00:00|3191.9|3184.2|3180.84|3173.14|3193.05|3185.35|3178.78|3171.08|1042
1649642700000|2022-04-11 02:05:00|3180.74|3173.04|3192.65|3184.95|3193.23|3185.53|3179.66|3171.96|1032
1649643000000|2022-04-11 02:10:00|3192.62|3184.92|3196.94|3189.24|3202.6|3194.9|3192.09|3184.39|949
1649643300000|2022-04-11 02:15:00|3197.09|3189.39|3183.45|3175.75|3198.6|3190.9|3182.63|3174.93|866
1649643600000|2022-04-11 02:20:00|3183.57|3175.87|3183.14|3175.44|3187.41|3179.71|3174.43|3166.73|996
1649643900000|2022-04-11 02:25:00|3183.06|3175.36|3180.82|3173.12|3184.2|3176.5|3179.54|3171.84|831
1649644200000|2022-04-11 02:30:00|3180.87|3173.17|3179.88|3172.18|3180.87|3173.17|3173.46|3165.76|922
1649644500000|2022-04-11 02:35:00|3179.68|3171.98|3180.97|3173.27|3185.31|3177.61|3176.74|3169.04|964
1649644800000|2022-04-11 02:40:00|3181.12|3173.42|3177.8|3170.1|3182.26|3174.56|3174.41|3166.71|961
1649645100000|2022-04-11 02:45:00|3178.02|3170.32|3172.52|3164.82|3179.99|3172.29|3168.65|3160.95|1015
1649645400000|2022-04-11 02:50:00|3172.47|3164.77|3165.97|3158.27|3172.63|3164.93|3160.4|3152.7|1013
1649645700000|2022-04-11 02:55:00|3166.11|3158.41|3168.34|3160.64|3168.34|3160.64|3158.11|3150.41|948
1649646000000|2022-04-11 03:00:00|3167.17|3159.47|3162.83|3155.13|3170.65|3162.95|3158.56|3150.86|1036
1649646300000|2022-04-11 03:05:00|3162.87|3155.17|3169.79|3162.09|3171.71|3164.01|3156.85|3149.15|970
1649646600000|2022-04-11 03:10:00|3169.93|3162.23|3169.05|3161.35|3175.28|3167.58|3167.21|3159.51|1016
1649646900000|2022-04-11 03:15:00|3169.2|3161.5|3172.98|3165.28|3174.25|3166.55|3168.48|3160.78|969
1649647200000|2022-04-11 03:20:00|3172.73|3165.03|3174.79|3167.09|3174.86|3167.16|3167.87|3160.17|816
1649647500000|2022-04-11 03:25:00|3174.55|3166.85|3169.53|3161.83|3175.95|3168.25|3169.15|3161.45|945
1649647800000|2022-04-11 03:30:00|3169.28|3161.58|3172.13|3164.43|3175.25|3167.55|3164.72|3157.02|964
1649648100000|2022-04-11 03:35:00|3173.06|3165.36|3176.37|3168.67|3178.11|3170.41|3172.04|3164.34|874
1649648400000|2022-04-11 03:40:00|3176.36|3168.66|3175.55|3167.85|3177.98|3170.28|3174.74|3167.04|735
1649648700000|2022-04-11 03:45:00|3175.51|3167.81|3178.76|3171.06|3179.67|3171.97|3173.23|3165.53|781
1649649000000|2022-04-11 03:50:00|3178.2|3170.5|3179.43|3171.73|3180.09|3172.39|3175.92|3168.22|688
1649649300000|2022-04-11 03:55:00|3180.06|3172.36|3179.19|3171.49|3180.79|3173.09|3177.46|3169.76|776
1649649600000|2022-04-11 04:00:00|3179.18|3171.48|3177.47|3169.77|3182.53|3174.83|3176.13|3168.43|879
1649649900000|2022-04-11 04:05:00|3177.74|3170.04|3173.41|3165.71|3178.88|3171.18|3172.33|3164.63|854
1649650200000|2022-04-11 04:10:00|3173.55|3165.85|3172.04|3164.34|3177.23|3169.53|3171.78|3164.08|981
1649650500000|2022-04-11 04:15:00|3171.69|3163.99|3174.86|3167.16|3175.86|3168.16|3169.74|3162.04|708
1649650800000|2022-04-11 04:20:00|3174.79|3167.09|3176.28|3168.58|3177.67|3169.97|3173.04|3165.34|740
1649651100000|2022-04-11 04:25:00|3176.15|3168.45|3177.3|3169.6|3178.29|3170.59|3174.31|3166.61|739
1649651400000|2022-04-11 04:30:00|3177.29|3169.59|3175.28|3167.58|3177.29|3169.59|3172.93|3165.23|839
1649651700000|2022-04-11 04:35:00|3175.23|3167.53|3177.86|3170.16|3178.98|3171.28|3173.67|3165.97|884
1649652000000|2022-04-11 04:40:00|3177.99|3170.29|3181.26|3173.56|3182.24|3174.54|3177.59|3169.89|833
1649652300000|2022-04-11 04:45:00|3181.27|3173.57|3185.96|3178.26|3187.68|3179.98|3179.26|3171.56|739
1649652600000|2022-04-11 04:50:00|3186.04|3178.34|3184.18|3176.48|3186.21|3178.51|3181.86|3174.16|781
1649652900000|2022-04-11 04:55:00|3184.08|3176.38|3183.54|3175.84|3184.27|3176.57|3181.86|3174.16|766
1649653200000|2022-04-11 05:00:00|3183.57|3175.87|3184.79|3177.09|3186.15|3178.45|3182.41|3174.71|646
1649653500000|2022-04-11 05:05:00|3184.71|3177.01|3182.19|3174.49|3184.79|3177.09|3181.25|3173.55|729
1649653800000|2022-04-11 05:10:00|3182.23|3174.53|3179.64|3171.94|3183.62|3175.92|3178.21|3170.51|711
1649654100000|2022-04-11 05:15:00|3180.04|3172.34|3181.6|3173.9|3181.6|3173.9|3178.24|3170.54|676
1649654400000|2022-04-11 05:20:00|3181.61|3173.91|3185.58|3177.88|3187.33|3179.63|3180.5|3172.8|717
1649654700000|2022-04-11 05:25:00|3185.59|3177.89|3186.04|3178.34|3187.67|3179.97|3184.68|3176.98|768
1649655000000|2022-04-11 05:30:00|3186.18|3178.48|3190.57|3182.87|3190.6|3182.9|3185.08|3177.38|639
1649655300000|2022-04-11 05:35:00|3190.62|3182.92|3189.98|3182.28|3190.93|3183.23|3188.36|3180.66|699
1649655600000|2022-04-11 05:40:00|3189.97|3182.27|3186.15|3178.45|3190.43|3182.73|3185.55|3177.85|696
1649655900000|2022-04-11 05:45:00|3185.73|3178.03|3184.2|3176.5|3187.08|3179.38|3183.23|3175.53|702
1649656200000|2022-04-11 05:50:00|3184.32|3176.62|3188.64|3180.94|3190.91|3183.21|3184.15|3176.45|685
1649656500000|2022-04-11 05:55:00|3188.67|3180.97|3189.77|3182.07|3189.99|3182.29|3187.03|3179.33|584
1649656800000|2022-04-11 06:00:00|3189.85|3182.15|3187.06|3179.36|3190.65|3182.95|3185.39|3177.69|578
1649657100000|2022-04-11 06:05:00|3187.81|3180.11|3186.26|3178.56|3187.9|3180.2|3183.95|3176.25|683
1649657400000|2022-04-11 06:10:00|3186.25|3178.55|3187.31|3179.61|3189.1|3181.4|3185.41|3177.71|675
1649657700000|2022-04-11 06:15:00|3187.29|3179.59|3181.14|3173.44|3189.07|3181.37|3181.14|3173.44|702
1649658000000|2022-04-11 06:20:00|3181.06|3173.36|3179.77|3172.07|3182.85|3175.15|3177.18|3169.48|699
1649658300000|2022-04-11 06:25:00|3179.73|3172.03|3178.66|3170.96|3181.86|3174.16|3175.75|3168.05|722
1649658600000|2022-04-11 06:30:00|3178.54|3170.84|3178.34|3170.64|3179.24|3171.54|3176.72|3169.02|653
1649658900000|2022-04-11 06:35:00|3178.32|3170.62|3178.38|3170.68|3179.73|3172.03|3177.67|3169.97|548
1649659200000|2022-04-11 06:40:00|3178.37|3170.67|3179.8|3172.1|3180.47|3172.77|3176.93|3169.23|503
1649659500000|2022-04-11 06:45:00|3179.76|3172.06|3185.01|3177.31|3185.52|3177.82|3179.14|3171.44|554
1649659800000|2022-04-11 06:50:00|3185.02|3177.32|3180.4|3172.7|3187.13|3179.43|3180.2|3172.5|768
1649660100000|2022-04-11 06:55:00|3180.38|3172.68|3181.4|3173.7|3181.85|3174.15|3178.38|3170.68|663
1649660400000|2022-04-11 07:00:00|3181.57|3173.87|3178.64|3170.94|3182.72|3175.02|3175.2|3167.5|875
1649660700000|2022-04-11 07:05:00|3178.68|3170.98|3174.95|3167.25|3180.29|3172.59|3174.95|3167.25|883
1649661000000|2022-04-11 07:10:00|3175.56|3167.86|3176.23|3168.53|3178.18|3170.48|3174.41|3166.71|811
1649661300000|2022-04-11 07:15:00|3176.33|3168.63|3176.12|3168.42|3176.44|3168.74|3171.32|3163.62|668
1649661600000|2022-04-11 07:20:00|3175.87|3168.17|3181.2|3173.5|3181.2|3173.5|3175.86|3168.16|656
1649661900000|2022-04-11 07:25:00|3181.15|3173.45|3189.24|3181.54|3189.85|3182.15|3181|3173.3|806
1649662200000|2022-04-11 07:30:00|3189.41|3181.71|3190.86|3183.16|3194.37|3186.67|3188.81|3181.11|805
1649662500000|2022-04-11 07:35:00|3191.85|3184.15|3189.18|3181.48|3192.05|3184.35|3187.12|3179.42|781
1649662800000|2022-04-11 07:40:00|3189.02|3181.32|3183.28|3175.58|3189.25|3181.55|3182.48|3174.78|693
1649663100000|2022-04-11 07:45:00|3183.4|3175.7|3187.13|3179.43|3189.23|3181.53|3182.26|3174.56|756
1649663400000|2022-04-11 07:50:00|3187.19|3179.49|3184.35|3176.65|3187.62|3179.92|3184.14|3176.44|656
1649663700000|2022-04-11 07:55:00|3184.34|3176.64|3183.71|3176.01|3185.98|3178.28|3182.99|3175.29|807
1649664000000|2022-04-11 08:00:00|3183.7|3176|3181.94|3174.24|3185.76|3178.06|3181.91|3174.21|874
1649664300000|2022-04-11 08:05:00|3182.31|3174.61|3177.33|3169.63|3182.86|3175.16|3176.21|3168.51|750
1649664600000|2022-04-11 08:10:00|3177.32|3169.62|3176.7|3169|3181.16|3173.46|3175.35|3167.65|878
1649664900000|2022-04-11 08:15:00|3175.8|3168.1|3167.44|3159.74|3176.53|3168.83|3166.74|3159.04|948
1649665200000|2022-04-11 08:20:00|3167.48|3159.78|3171.92|3164.22|3172.91|3165.21|3167.08|3159.38|759
1649665500000|2022-04-11 08:25:00|3171.91|3164.21|3166.6|3158.9|3172.31|3164.61|3163.41|3155.71|863
1649665800000|2022-04-11 08:30:00|3166.63|3158.93|3162.72|3155.02|3168.27|3160.57|3161.93|3154.23|911
1649666100000|2022-04-11 08:35:00|3162.69|3154.99|3156.83|3149.13|3164.28|3156.58|3151.75|3144.05|1017
1649666400000|2022-04-11 08:40:00|3156.79|3149.09|3160.86|3153.16|3162.24|3154.54|3156.54|3148.84|946
1649666700000|2022-04-11 08:45:00|3160.84|3153.14|3164.38|3156.68|3164.91|3157.21|3156.93|3149.23|903
1649667000000|2022-04-11 08:50:00|3164.58|3156.88|3165.55|3157.85|3165.99|3158.29|3161.03|3153.33|826
1649667300000|2022-04-11 08:55:00|3165.56|3157.86|3167.37|3159.67|3170.23|3162.53|3165.29|3157.59|873
1649667600000|2022-04-11 09:00:00|3167.36|3159.66|3164.24|3156.54|3167.36|3159.66|3160.87|3153.17|909
1649667900000|2022-04-11 09:05:00|3164.23|3156.53|3157.41|3149.71|3166.57|3158.87|3156.95|3149.25|872
1649668200000|2022-04-11 09:10:00|3157.36|3149.66|3157.71|3150.01|3161.37|3153.67|3154.2|3146.5|928
1649668500000|2022-04-11 09:15:00|3157.75|3150.05|3143.77|3136.07|3159.02|3151.32|3136.9|3129.2|1008
1649668800000|2022-04-11 09:20:00|3143.82|3136.12|3138.63|3130.93|3144.06|3136.36|3136.03|3128.33|1052
1649669100000|2022-04-11 09:25:00|3138.55|3130.85|3139.43|3131.73|3145.33|3137.63|3137.73|3130.03|1030
1649669400000|2022-04-11 09:30:00|3139.51|3131.81|3121.99|3114.29|3140.09|3132.39|3119.71|3112.01|1054
1649669700000|2022-04-11 09:35:00|3123.11|3115.41|3129.52|3121.82|3132.65|3124.95|3117.4|3109.7|1120
1649670000000|2022-04-11 09:40:00|3129.26|3121.56|3115.59|3107.89|3133.03|3125.33|3113.55|3105.85|1108
1649670300000|2022-04-11 09:45:00|3115.62|3107.92|3115.01|3107.31|3122.96|3115.26|3111.27|3103.57|1118
1649670600000|2022-04-11 09:50:00|3114.71|3107.01|3114.21|3106.51|3115.3|3107.6|3111.1|3103.4|1036
1649670900000|2022-04-11 09:55:00|3114.29|3106.59|3086.85|3079.15|3121.2|3113.5|3086.09|3078.39|1126
1649671200000|2022-04-11 10:00:00|3087.03|3079.33|3069.75|3062.05|3095.48|3087.78|3065.05|3057.35|1170
1649671500000|2022-04-11 10:05:00|3069.62|3061.92|3078.03|3070.33|3084|3076.3|3067.65|3059.95|1137
1649671800000|2022-04-11 10:10:00|3077.94|3070.24|3075.4|3067.7|3082.31|3074.61|3075.3|3067.6|1027
1649672100000|2022-04-11 10:15:00|3075.38|3067.68|3083.35|3075.65|3088.82|3081.12|3074.97|3067.27|1060
1649672400000|2022-04-11 10:20:00|3083.34|3075.64|3079.63|3071.93|3085.7|3078|3079.02|3071.32|931
1649672700000|2022-04-11 10:25:00|3079.4|3071.7|3071.45|3063.75|3080.85|3073.15|3070.87|3063.17|918
1649673000000|2022-04-11 10:30:00|3071.37|3063.67|3070.44|3062.74|3079.24|3071.54|3067.63|3059.93|971
1649673300000|2022-04-11 10:35:00|3070.41|3062.71|3066.69|3058.99|3073.11|3065.41|3066.67|3058.97|991
1649673600000|2022-04-11 10:40:00|3067.04|3059.34|3076.89|3069.19|3079|3071.3|3063.6|3055.9|999
1649673900000|2022-04-11 10:45:00|3076.88|3069.18|3077.7|3070|3080.75|3073.05|3075.48|3067.78|992
1649674200000|2022-04-11 10:50:00|3077.69|3069.99|3081.11|3073.41|3083.93|3076.23|3076.71|3069.01|957
1649674500000|2022-04-11 10:55:00|3081.08|3073.38|3082.01|3074.31|3082.41|3074.71|3077.04|3069.34|929
1649674800000|2022-04-11 11:00:00|3081.85|3074.15|3076.79|3069.09|3081.85|3074.15|3070.3|3062.6|1028
1649675100000|2022-04-11 11:05:00|3076.91|3069.21|3076.87|3069.17|3077.72|3070.02|3071.2|3063.5|905
1649675400000|2022-04-11 11:10:00|3076.98|3069.28|3081.05|3073.35|3081.62|3073.92|3074.01|3066.31|947
1649675700000|2022-04-11 11:15:00|3081.07|3073.37|3076.35|3068.65|3085.05|3077.35|3076.25|3068.55|894
1649676000000|2022-04-11 11:20:00|3076.36|3068.66|3064.65|3056.95|3076.55|3068.85|3061.23|3053.53|1070
1649676300000|2022-04-11 11:25:00|3064.89|3057.19|3058.76|3051.06|3070.55|3062.85|3057.5|3049.8|1067
1649676600000|2022-04-11 11:30:00|3058.79|3051.09|3048.09|3040.39|3063.11|3055.41|3046.36|3038.66|1044
1649676900000|2022-04-11 11:35:00|3048.24|3040.54|3058|3050.3|3059.39|3051.69|3033.35|3025.65|1147
1649677200000|2022-04-11 11:40:00|3057.99|3050.29|3060.5|3052.8|3066.58|3058.88|3054|3046.3|944
1649677500000|2022-04-11 11:45:00|3060.33|3052.63|3052.78|3045.08|3067.66|3059.96|3051.51|3043.81|951
1649677800000|2022-04-11 11:50:00|3052.61|3044.91|3053.11|3045.41|3058.16|3050.46|3048.88|3041.18|979
1649678100000|2022-04-11 11:55:00|3053.09|3045.39|3055.5|3047.8|3061.37|3053.67|3046.87|3039.17|1050
1649678400000|2022-04-11 12:00:00|3055.19|3047.49|3045.87|3038.17|3062.83|3055.13|3043.36|3035.66|1060
1649678700000|2022-04-11 12:05:00|3046.3|3038.6|3041.25|3033.55|3049.93|3042.23|3039.33|3031.63|1017
1649679000000|2022-04-11 12:10:00|3041.19|3033.49|3055.87|3048.17|3056.95|3049.25|3038.28|3030.58|1071
1649679300000|2022-04-11 12:15:00|3055.48|3047.78|3063.28|3055.58|3063.41|3055.71|3053.61|3045.91|976
1649679600000|2022-04-11 12:20:00|3063.19|3055.49|3064.27|3056.57|3069.29|3061.59|3057.59|3049.89|942
1649679900000|2022-04-11 12:25:00|3064.21|3056.51|3059.67|3051.97|3064.95|3057.25|3057.57|3049.87|948
1649680200000|2022-04-11 12:30:00|3059.12|3051.42|3054.36|3046.66|3062.05|3054.35|3052.12|3044.42|862
1649680500000|2022-04-11 12:35:00|3054.6|3046.9|3056.58|3048.88|3057.11|3049.41|3050.95|3043.25|913
1649680800000|2022-04-11 12:40:00|3056.59|3048.89|3062.02|3054.32|3067.55|3059.85|3056.57|3048.87|961
1649681100000|2022-04-11 12:45:00|3062.45|3054.75|3065.52|3057.82|3066.83|3059.13|3058.85|3051.15|929
1649681400000|2022-04-11 12:50:00|3065.61|3057.91|3060.87|3053.17|3066.25|3058.55|3059.24|3051.54|872
1649681700000|2022-04-11 12:55:00|3060.94|3053.24|3059.08|3051.38|3064.08|3056.38|3056.22|3048.52|928
1649682000000|2022-04-11 13:00:00|3058.86|3051.16|3062.33|3054.63|3064.02|3056.32|3056.73|3049.03|819
1649682300000|2022-04-11 13:05:00|3062.01|3054.31|3052.6|3044.9|3062.91|3055.21|3051.03|3043.33|917
1649682600000|2022-04-11 13:10:00|3052.03|3044.33|3050.53|3042.83|3058.15|3050.45|3045.66|3037.96|967
1649682900000|2022-04-11 13:15:00|3050.51|3042.81|3053.7|3046|3056.25|3048.55|3050.48|3042.78|979
1649683200000|2022-04-11 13:20:00|3053.36|3045.66|3050.22|3042.52|3055.74|3048.04|3046.94|3039.24|960
1649683500000|2022-04-11 13:25:00|3050.32|3042.62|3042.79|3035.09|3050.86|3043.16|3037.98|3030.28|944
1649683800000|2022-04-11 13:30:00|3042.75|3035.05|3028.73|3021.03|3050.24|3042.54|3019.33|3011.63|1108
1649684100000|2022-04-11 13:35:00|3028.78|3021.08|3035.68|3027.98|3047.48|3039.78|3027.72|3020.02|1134
1649684400000|2022-04-11 13:40:00|3036.01|3028.31|3036.7|3029|3041.14|3033.44|3030.03|3022.33|1112
1649684700000|2022-04-11 13:45:00|3036.71|3029.01|3048.44|3040.74|3049.08|3041.38|3031.86|3024.16|1102
1649685000000|2022-04-11 13:50:00|3048.27|3040.57|3044.36|3036.66|3051.4|3043.7|3041.7|3034|1020
1649685300000|2022-04-11 13:55:00|3044.39|3036.69|3051.78|3044.08|3054.03|3046.33|3044.39|3036.69|923
1649685600000|2022-04-11 14:00:00|3051.86|3044.16|3052.36|3044.66|3062.25|3054.55|3049.57|3041.87|931
1649685900000|2022-04-11 14:05:00|3052.26|3044.56|3048.93|3041.23|3058.38|3050.68|3048.93|3041.23|941
1649686200000|2022-04-11 14:10:00|3049.43|3041.73|3041.87|3034.17|3054.42|3046.72|3039.55|3031.85|929
1649686500000|2022-04-11 14:15:00|3042.05|3034.35|3034.9|3027.2|3043.03|3035.33|3032.29|3024.59|999
1649686800000|2022-04-11 14:20:00|3034.42|3026.72|3029.43|3021.73|3036.49|3028.79|3029.32|3021.62|975
1649687100000|2022-04-11 14:25:00|3030.37|3022.67|3030.82|3023.12|3037.28|3029.58|3026.57|3018.87|1058
1649687400000|2022-04-11 14:30:00|3030.51|3022.81|3036.42|3028.72|3040.49|3032.79|3029.34|3021.64|997
1649687700000|2022-04-11 14:35:00|3036.04|3028.34|3029.73|3022.03|3037.05|3029.35|3027.05|3019.35|972
1649688000000|2022-04-11 14:40:00|3029.49|3021.79|3029.66|3021.96|3034.46|3026.76|3028.63|3020.93|896
1649688300000|2022-04-11 14:45:00|3029.73|3022.03|3027.57|3019.87|3036.05|3028.35|3024.13|3016.43|1011
1649688600000|2022-04-11 14:50:00|3027.59|3019.89|3027.36|3019.66|3029.57|3021.87|3021.83|3014.13|1095
1649688900000|2022-04-11 14:55:00|3027.4|3019.7|3028.74|3021.04|3033.07|3025.37|3024.83|3017.13|958
1649689200000|2022-04-11 15:00:00|3028.75|3021.05|3034.89|3027.19|3037.78|3030.08|3026.33|3018.63|1007
1649689500000|2022-04-11 15:05:00|3034.92|3027.22|3038.66|3030.96|3039.37|3031.67|3034.26|3026.56|925
1649689800000|2022-04-11 15:10:00|3038.63|3030.93|3042.67|3034.97|3042.72|3035.02|3037.36|3029.66|815
1649690100000|2022-04-11 15:15:00|3042.61|3034.91|3038.47|3030.77|3043.77|3036.07|3037.22|3029.52|818
1649690400000|2022-04-11 15:20:00|3038.62|3030.92|3032.93|3025.23|3038.92|3031.22|3031.66|3023.96|838
1649690700000|2022-04-11 15:25:00|3033.28|3025.58|3031.66|3023.96|3034.44|3026.74|3029.43|3021.73|824
1649691000000|2022-04-11 15:30:00|3031.61|3023.91|3030.65|3022.95|3033.72|3026.02|3026.85|3019.15|924
1649691300000|2022-04-11 15:35:00|3030.86|3023.16|3033.4|3025.7|3033.56|3025.86|3028.48|3020.78|810
1649691600000|2022-04-11 15:40:00|3033.26|3025.56|3034.22|3026.52|3034.64|3026.94|3031.48|3023.78|790
1649691900000|2022-04-11 15:45:00|3034.23|3026.53|3022.52|3014.82|3034.93|3027.23|3020.36|3012.66|748
1649692200000|2022-04-11 15:50:00|3022.56|3014.86|3022.22|3014.52|3025.72|3018.02|3018.12|3010.42|853
1649692500000|2022-04-11 15:55:00|3022.19|3014.49|3008.38|3000.68|3022.34|3014.64|3008.16|3000.46|949
1649692800000|2022-04-11 16:00:00|3008.17|3000.47|3016.49|3008.79|3018.09|3010.39|3002.21|2994.51|1082
1649693100000|2022-04-11 16:05:00|3016.18|3008.48|3012.12|3004.42|3024.56|3016.86|3012.12|3004.42|1015
1649693400000|2022-04-11 16:10:00|3012.25|3004.55|3018.09|3010.39|3019.09|3011.39|3010.16|3002.46|1010
1649693700000|2022-04-11 16:15:00|3018.16|3010.46|3024.2|3016.5|3024.76|3017.06|3016.17|3008.47|882
1649694000000|2022-04-11 16:20:00|3024.16|3016.46|3011.3|3003.6|3024.57|3016.87|3009.3|3001.6|847
1649694300000|2022-04-11 16:25:00|3011.29|3003.59|2991.84|2984.14|3011.78|3004.08|2990.42|2982.72|1026
1649694600000|2022-04-11 16:30:00|2991.83|2984.13|2994.24|2986.54|2999.95|2992.25|2982.38|2974.68|1127
1649694900000|2022-04-11 16:35:00|2994.26|2986.56|3009.64|3001.94|3012.05|3004.35|2994.26|2986.56|1043
1649695200000|2022-04-11 16:40:00|3009.84|3002.14|3004.31|2996.61|3010.09|3002.39|2998.28|2990.58|959
1649695500000|2022-04-11 16:45:00|3004.3|2996.6|3024.56|3016.86|3026.08|3018.38|3003.07|2995.37|1092
1649695800000|2022-04-11 16:50:00|3024.65|3016.95|3024.64|3016.94|3029.89|3022.19|3021.31|3013.61|1042
1649696100000|2022-04-11 16:55:00|3024.66|3016.96|3023.18|3015.48|3027.25|3019.55|3019.4|3011.7|967
1649696400000|2022-04-11 17:00:00|3023.1|3015.4|3029.1|3021.4|3030.72|3023.02|3023.1|3015.4|973
1649696700000|2022-04-11 17:05:00|3029.27|3021.57|3027.97|3020.27|3034.28|3026.58|3025.78|3018.08|1005
1649697000000|2022-04-11 17:10:00|3028|3020.3|3022.95|3015.25|3028.03|3020.33|3018.11|3010.41|910
1649697300000|2022-04-11 17:15:00|3023.21|3015.51|3008.65|3000.95|3023.78|3016.08|2998.81|2991.11|1137
1649697600000|2022-04-11 17:20:00|3008.75|3001.05|3014.63|3006.93|3014.69|3006.99|3004.68|2996.98|1032
1649697900000|2022-04-11 17:25:00|3014.59|3006.89|3019.49|3011.79|3022.7|3015|3009.3|3001.6|1016
1649698200000|2022-04-11 17:30:00|3019.46|3011.76|3025.43|3017.73|3025.43|3017.73|3018.34|3010.64|965
1649698500000|2022-04-11 17:35:00|3025.45|3017.75|3013.29|3005.59|3026.71|3019.01|3012.57|3004.87|945
1649698800000|2022-04-11 17:40:00|3012.55|3004.85|3010.3|3002.6|3017.1|3009.4|3008.88|3001.18|729
1649699100000|2022-04-11 17:45:00|3010.36|3002.66|3020.55|3012.85|3021.83|3014.13|3009.52|3001.82|821
1649699400000|2022-04-11 17:50:00|3020.54|3012.84|3026.56|3018.86|3028.72|3021.02|3019.6|3011.9|882
1649699700000|2022-04-11 17:55:00|3026.18|3018.48|3027.18|3019.48|3028.26|3020.56|3023|3015.3|767
1649700000000|2022-04-11 18:00:00|3027.2|3019.5|3023.25|3015.55|3027.39|3019.69|3021.81|3014.11|846
1649700300000|2022-04-11 18:05:00|3023.23|3015.53|3027.37|3019.67|3031.87|3024.17|3022.3|3014.6|909
1649700600000|2022-04-11 18:10:00|3027.31|3019.61|3024.3|3016.6|3030.34|3022.64|3023.38|3015.68|836
1649700900000|2022-04-11 18:15:00|3024.42|3016.72|3012.62|3004.92|3024.46|3016.76|3011.86|3004.16|891
1649701200000|2022-04-11 18:20:00|3012.61|3004.91|3018.63|3010.93|3022.53|3014.83|3012.47|3004.77|909
1649701500000|2022-04-11 18:25:00|3018.64|3010.94|3030.19|3022.49|3030.35|3022.65|3017.54|3009.84|927
1649701800000|2022-04-11 18:30:00|3030.17|3022.47|3029.92|3022.22|3030.43|3022.73|3021.22|3013.52|963
1649702100000|2022-04-11 18:35:00|3029.9|3022.2|3026.89|3019.19|3030.73|3023.03|3024.08|3016.38|902
1649702400000|2022-04-11 18:40:00|3026.86|3019.16|3024.97|3017.27|3028.86|3021.16|3023.17|3015.47|867
1649702700000|2022-04-11 18:45:00|3025.07|3017.37|3031.31|3023.61|3032.58|3024.88|3023.78|3016.08|783
1649703000000|2022-04-11 18:50:00|3031.29|3023.59|3035.59|3027.89|3036.12|3028.42|3031.15|3023.45|760
1649703300000|2022-04-11 18:55:00|3035.61|3027.91|3040.55|3032.85|3042.37|3034.67|3032.23|3024.53|876
1649703600000|2022-04-11 19:00:00|3040.54|3032.84|3037.77|3030.07|3043.92|3036.22|3036.96|3029.26|900
1649703900000|2022-04-11 19:05:00|3037.78|3030.08|3029.8|3022.1|3039.89|3032.19|3029.05|3021.35|874
1649704200000|2022-04-11 19:10:00|3029.95|3022.25|3020.43|3012.73|3031.86|3024.16|3020.17|3012.47|939
1649704500000|2022-04-11 19:15:00|3020.42|3012.72|3015.43|3007.73|3021.39|3013.69|3015.43|3007.73|842
1649704800000|2022-04-11 19:20:00|3015.48|3007.78|3007.41|2999.71|3018.73|3011.03|3007.1|2999.4|977
1649705100000|2022-04-11 19:25:00|3007.25|2999.55|3000.83|2993.13|3010.91|3003.21|3000.1|2992.4|1075
1649705400000|2022-04-11 19:30:00|3000.19|2992.49|2998.2|2990.5|3003.74|2996.04|2987.87|2980.17|1109
1649705700000|2022-04-11 19:35:00|2998.19|2990.49|2997.9|2990.2|2999.33|2991.63|2988.66|2980.96|1034
1649706000000|2022-04-11 19:40:00|2997.95|2990.25|3007.42|2999.72|3008.19|3000.49|2997.95|2990.25|1012
1649706300000|2022-04-11 19:45:00|3007.41|2999.71|3012.69|3004.99|3012.69|3004.99|3001.56|2993.86|1002
1649706600000|2022-04-11 19:50:00|3012.67|3004.97|3006.25|2998.55|3013.79|3006.09|3004.48|2996.78|999
1649706900000|2022-04-11 19:55:00|3006.35|2998.65|3009.55|3001.85|3013.25|3005.55|3006.35|2998.65|1022
1649707200000|2022-04-11 20:00:00|3009.56|3001.86|3003.99|2996.29|3014.7|3007|3002.43|2994.73|982
1649707500000|2022-04-11 20:05:00|3003.93|2996.23|2991.87|2984.17|3004.26|2996.56|2975.4|2967.7|1104
1649707800000|2022-04-11 20:10:00|2991.78|2984.08|2992.17|2984.47|2999.78|2992.08|2991.3|2983.6|1064
1649708100000|2022-04-11 20:15:00|2991.46|2983.76|3000.37|2992.67|3001.17|2993.47|2991.46|2983.76|1076
1649708400000|2022-04-11 20:20:00|3000.55|2992.85|2990.96|2983.26|3002.64|2994.94|2990.05|2982.35|1037
1649708700000|2022-04-11 20:25:00|2990.99|2983.29|3012.42|3004.72|3012.93|3005.23|2990.78|2983.08|1070
1649709000000|2022-04-11 20:30:00|3012.44|3004.74|3017.01|3009.31|3023.1|3015.4|3010.03|3002.33|1022
1649709300000|2022-04-11 20:35:00|3016.94|3009.24|3009.09|3001.39|3019.2|3011.5|3008.52|3000.82|965
1649709600000|2022-04-11 20:40:00|3009.2|3001.5|2995.12|2987.42|3009.36|3001.66|2995.12|2987.42|963
1649709900000|2022-04-11 20:45:00|2994.98|2987.28|3006.56|2998.86|3008.83|3001.13|2994.98|2987.28|1022
1649710200000|2022-04-11 20:50:00|3006.71|2999.01|2999.6|2991.9|3006.86|2999.16|2996.29|2988.59|968
1649710500000|2022-04-11 20:55:00|2999.58|2991.88|2996.84|2989.14|3002.53|2994.83|2995.58|2987.88|906
1649710800000|2022-04-11 21:00:00|2996.85|2989.15|3002.34|2994.64|3006.36|2998.66|2995.78|2988.08|840
1649711100000|2022-04-11 21:05:00|3002.24|2994.54|2988.57|2980.87|3002.51|2994.81|2987.78|2980.08|925
1649711400000|2022-04-11 21:10:00|2990.18|2982.48|2990.11|2982.41|2991.73|2984.03|2983.52|2975.82|863
1649711700000|2022-04-11 21:15:00|2990.1|2982.4|2994.74|2987.04|2998.92|2991.22|2989.73|2982.03|998
1649712000000|2022-04-11 21:20:00|2994.8|2987.1|2995.62|2987.92|2995.79|2988.09|2982.62|2974.92|1015
1649712300000|2022-04-11 21:25:00|2995.64|2987.94|2982.88|2975.18|2995.66|2987.96|2982.66|2974.96|882
1649712600000|2022-04-11 21:30:00|2983.06|2975.36|2982.16|2974.46|2990.23|2982.53|2982.16|2974.46|988
1649712900000|2022-04-11 21:35:00|2982.8|2975.1|2970.12|2962.42|2982.84|2975.14|2957.3|2949.6|1077
1649713200000|2022-04-11 21:40:00|2970.13|2962.43|2978.56|2970.86|2979.82|2972.12|2953.96|2946.26|959
1649713500000|2022-04-11 21:45:00|2978.73|2971.03|2961.42|2953.72|2981.54|2973.84|2957.62|2949.92|1058
1649713800000|2022-04-11 21:50:00|2961.35|2953.65|2982.86|2975.16|2985.23|2977.53|2960.52|2952.82|1121
1649714100000|2022-04-11 21:55:00|2982.8|2975.1|2969.25|2961.55|2984.05|2976.35|2969.21|2961.51|1065
1649714400000|2022-04-11 22:00:00|2969.04|2961.34|2973.9|2966.2|2979.82|2972.12|2968.73|2961.03|1096
1649714700000|2022-04-11 22:05:00|2973.99|2966.29|2966.99|2959.29|2975.32|2967.62|2966.21|2958.51|1096
1649715000000|2022-04-11 22:10:00|2967.73|2960.03|2977.95|2970.25|2977.95|2970.25|2958.47|2950.77|1132
1649715300000|2022-04-11 22:15:00|2977.82|2970.12|2996.69|2988.99|2998.43|2990.73|2976.61|2968.91|1167
1649715600000|2022-04-11 22:20:00|2996.53|2988.83|2998.9|2991.2|3001.1|2993.4|2989.6|2981.9|1099
1649715900000|2022-04-11 22:25:00|2998.87|2991.17|3000.4|2992.7|3004.1|2996.4|2996.98|2989.28|1035
1649716200000|2022-04-11 22:30:00|3000.29|2992.59|3011.42|3003.72|3011.42|3003.72|2999.01|2991.31|1066
1649716500000|2022-04-11 22:35:00|3011.4|3003.7|3015.2|3007.5|3015.2|3007.5|3008.52|3000.82|1069
1649716800000|2022-04-11 22:40:00|3015.37|3007.67|3015.04|3007.34|3018.77|3011.07|3011.13|3003.43|1021
1649717100000|2022-04-11 22:45:00|3015.03|3007.33|3001.33|2993.63|3015.84|3008.14|3000.11|2992.41|1031
1649717400000|2022-04-11 22:50:00|3001.34|2993.64|3008.23|3000.53|3010.28|3002.58|2999.91|2992.21|1051
1649717700000|2022-04-11 22:55:00|3008.24|3000.54|3004.25|2996.55|3010.53|3002.83|3002.12|2994.42|989
1649718000000|2022-04-11 23:00:00|3003.76|2996.06|3006.26|2998.56|3010.18|3002.48|3001.43|2993.73|987
1649718300000|2022-04-11 23:05:00|3006.27|2998.57|2994.45|2986.75|3006.7|2999|2993.24|2985.54|1028
1649718600000|2022-04-11 23:10:00|2994.06|2986.36|3001.74|2994.04|3002.28|2994.58|2992.92|2985.22|947
1649718900000|2022-04-11 23:15:00|3001.73|2994.03|3001.05|2993.35|3004.08|2996.38|2996.76|2989.06|977
1649719200000|2022-04-11 23:20:00|3000.92|2993.22|2998.46|2990.76|3004.28|2996.58|2994.48|2986.78|962
1649719500000|2022-04-11 23:25:00|2998.52|2990.82|2996.16|2988.46|3002.23|2994.53|2995.42|2987.72|900
1649719800000|2022-04-11 23:30:00|2996.37|2988.67|2997.19|2989.49|3004.78|2997.08|2995.16|2987.46|927
1649720100000|2022-04-11 23:35:00|2997.28|2989.58|2986.64|2978.94|2997.39|2989.69|2985.9|2978.2|900
1649720400000|2022-04-11 23:40:00|2986.75|2979.05|2984.3|2976.6|2987.84|2980.14|2981.88|2974.18|921
1649720700000|2022-04-11 23:45:00|2984.7|2977|2987.36|2979.66|2988.21|2980.51|2979.91|2972.21|1030
1649721000000|2022-04-11 23:50:00|2987.37|2979.67|2982.62|2974.92|2987.37|2979.67|2981.09|2973.39|792
1649721300000|2022-04-11 23:55:00|2982.64|2974.94|2983.44|2975.74|2985.43|2977.73|2978.97|2971.27|854
1649721600000|2022-04-12 00:00:00|2983.41|2975.71|2993.47|2985.77|2994.48|2986.78|2982.72|2975.02|1020
1649721900000|2022-04-12 00:05:00|2993.5|2985.8|2975.85|2968.15|2993.71|2986.01|2975.62|2967.92|965
1649722200000|2022-04-12 00:10:00|2975.82|2968.12|2977.33|2969.63|2978.88|2971.18|2966.6|2958.9|1047
1649722500000|2022-04-12 00:15:00|2977.08|2969.38|2984.96|2977.26|2989.61|2981.91|2976.91|2969.21|1052
1649722800000|2022-04-12 00:20:00|2984.97|2977.27|2991.94|2984.24|2993.8|2986.1|2984.59|2976.89|889
1649723100000|2022-04-12 00:25:00|2991.87|2984.17|2989.98|2982.28|2995.23|2987.53|2989.4|2981.7|770
1649723400000|2022-04-12 00:30:00|2989.97|2982.27|2986.43|2978.73|2996.37|2988.67|2985.2|2977.5|905
1649723700000|2022-04-12 00:35:00|2986.42|2978.72|2991.25|2983.55|2992.12|2984.42|2984.5|2976.8|902
1649724000000|2022-04-12 00:40:00|2991.26|2983.56|2994.22|2986.52|3000.61|2992.91|2990.76|2983.06|1056
1649724300000|2022-04-12 00:45:00|2994.18|2986.48|2993.47|2985.77|2998.23|2990.53|2992.07|2984.37|979
1649724600000|2022-04-12 00:50:00|2993.73|2986.03|2989.38|2981.68|2996.6|2988.9|2988.74|2981.04|895
1649724900000|2022-04-12 00:55:00|2989.27|2981.57|2976.55|2968.85|2989.58|2981.88|2975.21|2967.51|901
1649725200000|2022-04-12 01:00:00|2975.37|2967.67|2966.76|2959.06|2978.81|2971.11|2961.65|2953.95|890
1649725500000|2022-04-12 01:05:00|2966.82|2959.12|2979.78|2972.08|2979.78|2972.08|2966.44|2958.74|1009
1649725800000|2022-04-12 01:10:00|2979.83|2972.13|2984.77|2977.07|2987.52|2979.82|2979.24|2971.54|821
1649726100000|2022-04-12 01:15:00|2984.78|2977.08|2988.97|2981.27|2989.68|2981.98|2983.58|2975.88|839
1649726400000|2022-04-12 01:20:00|2988.99|2981.29|2985.4|2977.7|2989.16|2981.46|2983.66|2975.96|624
1649726700000|2022-04-12 01:25:00|2985.34|2977.64|2988.89|2981.19|2991.85|2984.15|2977.59|2969.89|922
1649727000000|2022-04-12 01:30:00|2988.96|2981.26|2983.93|2976.23|2990.5|2982.8|2981.81|2974.11|905
1649727300000|2022-04-12 01:35:00|2983.3|2975.6|2979.47|2971.77|2984.39|2976.69|2978.51|2970.81|771
1649727600000|2022-04-12 01:40:00|2979.41|2971.71|2978.77|2971.07|2979.52|2971.82|2969.98|2962.28|949
1649727900000|2022-04-12 01:45:00|2978.72|2971.02|2976.76|2969.06|2982.83|2975.13|2973.87|2966.17|977
1649728200000|2022-04-12 01:50:00|2976.75|2969.05|2972.7|2965|2977.55|2969.85|2970.84|2963.14|815
1649728500000|2022-04-12 01:55:00|2972.92|2965.22|2976.62|2968.92|2978.16|2970.46|2972.42|2964.72|793
1649728800000|2022-04-12 02:00:00|2976.6|2968.9|2980.44|2972.74|2981.24|2973.54|2976.12|2968.42|893
1649729100000|2022-04-12 02:05:00|2980.37|2972.67|2980.8|2973.1|2982.41|2974.71|2976.54|2968.84|838
1649729400000|2022-04-12 02:10:00|2980.83|2973.13|2979.39|2971.69|2981.83|2974.13|2979.14|2971.44|740
1649729700000|2022-04-12 02:15:00|2978.89|2971.19|2966.48|2958.78|2979.61|2971.91|2964.6|2956.9|881
1649730000000|2022-04-12 02:20:00|2966.94|2959.24|2966.1|2958.4|2969.33|2961.63|2964.92|2957.22|832
1649730300000|2022-04-12 02:25:00|2966.05|2958.35|2960.5|2952.8|2967.44|2959.74|2956.25|2948.55|958
1649730600000|2022-04-12 02:30:00|2960.48|2952.78|2956.57|2948.87|2963.61|2955.91|2954.73|2947.03|930
1649730900000|2022-04-12 02:35:00|2956.65|2948.95|2963.35|2955.65|2966.8|2959.1|2955.69|2947.99|984
1649731200000|2022-04-12 02:40:00|2963.27|2955.57|2964.58|2956.88|2971.28|2963.58|2962.87|2955.17|922
1649731500000|2022-04-12 02:45:00|2964.52|2956.82|2970.97|2963.27|2973.9|2966.2|2964.17|2956.47|924
1649731800000|2022-04-12 02:50:00|2971.06|2963.36|2970.84|2963.14|2971.36|2963.66|2965.52|2957.82|871
1649732100000|2022-04-12 02:55:00|2970.83|2963.13|2970.5|2962.8|2971.56|2963.86|2968.31|2960.61|799
1649732400000|2022-04-12 03:00:00|2970.57|2962.87|2975.26|2967.56|2976.18|2968.48|2969.2|2961.5|852
1649732700000|2022-04-12 03:05:00|2975.21|2967.51|2974.91|2967.21|2975.58|2967.88|2971.69|2963.99|764
1649733000000|2022-04-12 03:10:00|2975.49|2967.79|2974.19|2966.49|2976.33|2968.63|2973.23|2965.53|674
1649733300000|2022-04-12 03:15:00|2974.15|2966.45|2970.48|2962.78|2977.4|2969.7|2970.09|2962.39|872
1649733600000|2022-04-12 03:20:00|2970.51|2962.81|2972.29|2964.59|2975.56|2967.86|2970.22|2962.52|854
1649733900000|2022-04-12 03:25:00|2972.37|2964.67|2974.75|2967.05|2974.89|2967.19|2971.97|2964.27|651
1649734200000|2022-04-12 03:30:00|2974.73|2967.03|2973.44|2965.74|2975.83|2968.13|2973.37|2965.67|693
1649734500000|2022-04-12 03:35:00|2973.37|2965.67|2980.34|2972.64|2980.51|2972.81|2972.86|2965.16|834
1649734800000|2022-04-12 03:40:00|2980.04|2972.34|2983.61|2975.91|2985.73|2978.03|2978.93|2971.23|995
1649735100000|2022-04-12 03:45:00|2983.56|2975.86|2985.33|2977.63|2988.62|2980.92|2982.59|2974.89|836
1649735400000|2022-04-12 03:50:00|2985.39|2977.69|2984.47|2976.77|2986.36|2978.66|2982.8|2975.1|822
1649735700000|2022-04-12 03:55:00|2984.48|2976.78|2986.98|2979.28|2987.15|2979.45|2983.03|2975.33|803
1649736000000|2022-04-12 04:00:00|2986.95|2979.25|2987.49|2979.79|2990.53|2982.83|2985.61|2977.91|741
1649736300000|2022-04-12 04:05:00|2987.37|2979.67|2983.29|2975.59|2987.48|2979.78|2983.07|2975.37|792
1649736600000|2022-04-12 04:10:00|2984.56|2976.86|2978.81|2971.11|2984.63|2976.93|2976.4|2968.7|797
1649736900000|2022-04-12 04:15:00|2978.94|2971.24|2991.77|2984.07|2992.17|2984.47|2977.36|2969.66|875
1649737200000|2022-04-12 04:20:00|2991.62|2983.92|2995.68|2987.98|2995.89|2988.19|2990.09|2982.39|845
1649737500000|2022-04-12 04:25:00|2995.61|2987.91|2999.22|2991.52|2999.22|2991.52|2991.8|2984.1|901
1649737800000|2022-04-12 04:30:00|2998.92|2991.22|2993.45|2985.75|2999.76|2992.06|2992.56|2984.86|804
1649738100000|2022-04-12 04:35:00|2993.52|2985.82|2995.69|2987.99|2997.38|2989.68|2993.08|2985.38|744
1649738400000|2022-04-12 04:40:00|2995.74|2988.04|3000.1|2992.4|3002.83|2995.13|2995.22|2987.52|828
1649738700000|2022-04-12 04:45:00|2999.92|2992.22|2996.31|2988.61|3000.1|2992.4|2995.6|2987.9|657
1649739000000|2022-04-12 04:50:00|2996.25|2988.55|2998.82|2991.12|2998.85|2991.15|2993.69|2985.99|936
1649739300000|2022-04-12 04:55:00|2999.1|2991.4|3005.91|2998.21|3008.09|3000.39|2998.41|2990.71|761
1649739600000|2022-04-12 05:00:00|3005.58|2997.88|3001.13|2993.43|3006.87|2999.17|2997.73|2990.03|844
1649739900000|2022-04-12 05:05:00|3000.83|2993.13|2999.21|2991.51|3003.78|2996.08|2998.92|2991.22|807
1649740200000|2022-04-12 05:10:00|2999.35|2991.65|3002.24|2994.54|3003.18|2995.48|2999.1|2991.4|939
1649740500000|2022-04-12 05:15:00|3002.17|2994.47|3006.71|2999.01|3006.83|2999.13|3002.14|2994.44|803
1649740800000|2022-04-12 05:20:00|3006.58|2998.88|3014.83|3007.13|3015.46|3007.76|3005.6|2997.9|838
1649741100000|2022-04-12 05:25:00|3014.61|3006.91|3013.77|3006.07|3016.23|3008.53|3010.77|3003.07|820
1649741400000|2022-04-12 05:30:00|3013.66|3005.96|3009.68|3001.98|3014.82|3007.12|3008.33|3000.63|840
1649741700000|2022-04-12 05:35:00|3009.59|3001.89|3010.4|3002.7|3011.78|3004.08|3008.84|3001.14|710
1649742000000|2022-04-12 05:40:00|3010.45|3002.75|3018.11|3010.41|3019.8|3012.1|3010.38|3002.68|762
1649742300000|2022-04-12 05:45:00|3017.68|3009.98|3019.53|3011.83|3022.15|3014.45|3016.85|3009.15|830
1649742600000|2022-04-12 05:50:00|3019.75|3012.05|3022.96|3015.26|3023.66|3015.96|3018.75|3011.05|774
1649742900000|2022-04-12 05:55:00|3022.91|3015.21|3023.08|3015.38|3025.03|3017.33|3021.47|3013.77|735
1649743200000|2022-04-12 06:00:00|3023.11|3015.41|3017.93|3010.23|3025.53|3017.83|3016.14|3008.44|751
1649743500000|2022-04-12 06:05:00|3017.95|3010.25|3021.22|3013.52|3021.58|3013.88|3015.3|3007.6|740
1649743800000|2022-04-12 06:10:00|3021.23|3013.53|3029.14|3021.44|3029.98|3022.28|3020.53|3012.83|773
1649744100000|2022-04-12 06:15:00|3029.15|3021.45|3028.88|3021.18|3031.56|3023.86|3025.43|3017.73|875
1649744400000|2022-04-12 06:20:00|3028.68|3020.98|3023.75|3016.05|3028.93|3021.23|3023.47|3015.77|742
1649744700000|2022-04-12 06:25:00|3023.58|3015.88|3019.65|3011.95|3023.87|3016.17|3017.9|3010.2|679
1649745000000|2022-04-12 06:30:00|3020.26|3012.56|3016.87|3009.17|3021.11|3013.41|3013.18|3005.48|897
1649745300000|2022-04-12 06:35:00|3017.65|3009.95|3019.14|3011.44|3020.78|3013.08|3016.43|3008.73|765
1649745600000|2022-04-12 06:40:00|3018.63|3010.93|3011.65|3003.95|3019.71|3012.01|3009.72|3002.02|932
1649745900000|2022-04-12 06:45:00|3011.49|3003.79|3011.88|3004.18|3015.29|3007.59|3010.11|3002.41|775
1649746200000|2022-04-12 06:50:00|3011.89|3004.19|3010.07|3002.37|3011.89|3004.19|3006.91|2999.21|756
1649746500000|2022-04-12 06:55:00|3009.78|3002.08|3010.45|3002.75|3010.52|3002.82|3006.48|2998.78|807
1649746800000|2022-04-12 07:00:00|3010.17|3002.47|3006.86|2999.16|3011.68|3003.98|3006.19|2998.49|816
1649747100000|2022-04-12 07:05:00|3006.34|2998.64|3007.39|2999.69|3008.31|3000.61|3002.65|2994.95|865
1649747400000|2022-04-12 07:10:00|3007.41|2999.71|3013.73|3006.03|3017.01|3009.31|3007.05|2999.35|944
1649747700000|2022-04-12 07:15:00|3013.29|3005.59|3015.94|3008.24|3016.86|3009.16|3010.95|3003.25|883
1649748000000|2022-04-12 07:20:00|3016.64|3008.94|3019.86|3012.16|3020.75|3013.05|3015.59|3007.89|925
1649748300000|2022-04-12 07:25:00|3019.97|3012.27|3023.96|3016.26|3027.53|3019.83|3018.53|3010.83|888
1649748600000|2022-04-12 07:30:00|3023.97|3016.27|3021.63|3013.93|3024.12|3016.42|3018.2|3010.5|720
1649748900000|2022-04-12 07:35:00|3021.12|3013.42|3018.97|3011.27|3021.63|3013.93|3017.56|3009.86|661
1649749200000|2022-04-12 07:40:00|3019.67|3011.97|3019.42|3011.72|3021.12|3013.42|3016.53|3008.83|708
1649749500000|2022-04-12 07:45:00|3019.22|3011.52|3024.25|3016.55|3024.41|3016.71|3018.39|3010.69|840
1649749800000|2022-04-12 07:50:00|3024.2|3016.5|3028.15|3020.45|3029.39|3021.69|3023.23|3015.53|866
1649750100000|2022-04-12 07:55:00|3027.84|3020.14|3029.65|3021.95|3031.55|3023.85|3026.87|3019.17|844
1649750400000|2022-04-12 08:00:00|3029.72|3022.02|3027|3019.3|3029.91|3022.21|3024.6|3016.9|855
1649750700000|2022-04-12 08:05:00|3026.96|3019.26|3026.57|3018.87|3036.19|3028.49|3023.94|3016.24|970
1649751000000|2022-04-12 08:10:00|3026.45|3018.75|3035.88|3028.18|3036.88|3029.18|3026.08|3018.38|960
1649751300000|2022-04-12 08:15:00|3035.79|3028.09|3030.69|3022.99|3039.33|3031.63|3030.58|3022.88|985
1649751600000|2022-04-12 08:20:00|3030.67|3022.97|3027.94|3020.24|3033.09|3025.39|3025.95|3018.25|911
1649751900000|2022-04-12 08:25:00|3028.16|3020.46|3026.89|3019.19|3028.22|3020.52|3025.77|3018.07|668
1649752200000|2022-04-12 08:30:00|3026.16|3018.46|3031.54|3023.84|3033.63|3025.93|3026.05|3018.35|738
1649752500000|2022-04-12 08:35:00|3031.48|3023.78|3034.79|3027.09|3035.13|3027.43|3031.3|3023.6|807
1649752800000|2022-04-12 08:40:00|3034.86|3027.16|3034.89|3027.19|3038.33|3030.63|3033.56|3025.86|743
1649753100000|2022-04-12 08:45:00|3034.98|3027.28|3032.54|3024.84|3035.1|3027.4|3029.98|3022.28|728
1649753400000|2022-04-12 08:50:00|3032.53|3024.83|3033.59|3025.89|3035.1|3027.4|3031.12|3023.42|562
1649753700000|2022-04-12 08:55:00|3033.62|3025.92|3031.4|3023.7|3034.66|3026.96|3029.64|3021.94|639
1649754000000|2022-04-12 09:00:00|3031.33|3023.63|3021.58|3013.88|3033.52|3025.82|3020.77|3013.07|877
1649754300000|2022-04-12 09:05:00|3021.33|3013.63|3021.81|3014.11|3024.5|3016.8|3020.9|3013.2|711
1649754600000|2022-04-12 09:10:00|3021.7|3014|3020.94|3013.24|3024.1|3016.4|3019.44|3011.74|702
1649754900000|2022-04-12 09:15:00|3020.99|3013.29|3022.3|3014.6|3023.58|3015.88|3017.53|3009.83|769
1649755200000|2022-04-12 09:20:00|3022.44|3014.74|3021.67|3013.97|3022.88|3015.18|3019.25|3011.55|746
1649755500000|2022-04-12 09:25:00|3021.35|3013.65|3024.47|3016.77|3026.52|3018.82|3021.21|3013.51|802
1649755800000|2022-04-12 09:30:00|3024.5|3016.8|3022.53|3014.83|3027.27|3019.57|3021.6|3013.9|941
1649756100000|2022-04-12 09:35:00|3022.57|3014.87|3030.25|3022.55|3030.46|3022.76|3022.47|3014.77|814
1649756400000|2022-04-12 09:40:00|3030.27|3022.57|3028.04|3020.34|3031.23|3023.53|3024.94|3017.24|898
1649756700000|2022-04-12 09:45:00|3028.09|3020.39|3026.31|3018.61|3028.26|3020.56|3023.21|3015.51|636
1649757000000|2022-04-12 09:50:00|3026.29|3018.59|3029.6|3021.9|3029.6|3021.9|3025.25|3017.55|713
1649757300000|2022-04-12 09:55:00|3029.7|3022|3030.54|3022.84|3033.08|3025.38|3029.55|3021.85|881
1649757600000|2022-04-12 10:00:00|3030.44|3022.74|3030.95|3023.25|3033.23|3025.53|3029.67|3021.97|619
1649757900000|2022-04-12 10:05:00|3030.99|3023.29|3026.01|3018.31|3031.58|3023.88|3023.8|3016.1|723
1649758200000|2022-04-12 10:10:00|3025.97|3018.27|3026.28|3018.58|3028.04|3020.34|3025.43|3017.73|678
1649758500000|2022-04-12 10:15:00|3026.29|3018.59|3022.26|3014.56|3028.43|3020.73|3021.2|3013.5|810
1649758800000|2022-04-12 10:20:00|3022.28|3014.58|3020.54|3012.84|3022.57|3014.87|3018.06|3010.36|841
1649759100000|2022-04-12 10:25:00|3020.55|3012.85|3019.22|3011.52|3020.68|3012.98|3015.59|3007.89|766
1649759400000|2022-04-12 10:30:00|3019.2|3011.5|3021.77|3014.07|3022.37|3014.67|3018.72|3011.02|695
1649759700000|2022-04-12 10:35:00|3021.88|3014.18|3028.28|3020.58|3029.11|3021.41|3021.88|3014.18|801
1649760000000|2022-04-12 10:40:00|3028.27|3020.57|3024.96|3017.26|3028.48|3020.78|3024.39|3016.69|804
1649760300000|2022-04-12 10:45:00|3024.99|3017.29|3022.8|3015.1|3027.13|3019.43|3022.72|3015.02|791
1649760600000|2022-04-12 10:50:00|3022.86|3015.16|3025.75|3018.05|3026.63|3018.93|3022.52|3014.82|768
1649760900000|2022-04-12 10:55:00|3025.72|3018.02|3020.65|3012.95|3025.94|3018.24|3018.97|3011.27|878
1649761200000|2022-04-12 11:00:00|3020.75|3013.05|3019.81|3012.11|3020.83|3013.13|3019.51|3011.81|734
1649761500000|2022-04-12 11:05:00|3019.8|3012.1|3019.18|3011.48|3020.61|3012.91|3018.34|3010.64|839
1649761800000|2022-04-12 11:10:00|3019.17|3011.47|3018.91|3011.21|3019.68|3011.98|3017.8|3010.1|677
1649762100000|2022-04-12 11:15:00|3018.95|3011.25|3025.03|3017.33|3025.3|3017.6|3018.28|3010.58|792
1649762400000|2022-04-12 11:20:00|3024.95|3017.25|3023.02|3015.32|3025.33|3017.63|3021.04|3013.34|805
1649762700000|2022-04-12 11:25:00|3023.09|3015.39|3040.08|3032.38|3040.96|3033.26|3023.09|3015.39|882
1649763000000|2022-04-12 11:30:00|3040.23|3032.53|3044.15|3036.45|3044.27|3036.57|3037.41|3029.71|1015
1649763300000|2022-04-12 11:35:00|3044.12|3036.42|3038.47|3030.77|3045.75|3038.05|3035.5|3027.8|948
1649763600000|2022-04-12 11:40:00|3038.44|3030.74|3038.46|3030.76|3040.23|3032.53|3033.39|3025.69|853
1649763900000|2022-04-12 11:45:00|3038.4|3030.7|3034.55|3026.85|3044.32|3036.62|3032.01|3024.31|944
1649764200000|2022-04-12 11:50:00|3034.54|3026.84|3042.18|3034.48|3045.65|3037.95|3034.12|3026.42|910
1649764500000|2022-04-12 11:55:00|3042.13|3034.43|3045.29|3037.59|3046.61|3038.91|3040.38|3032.68|804
1649764800000|2022-04-12 12:00:00|3045.28|3037.58|3046.98|3039.28|3048.2|3040.5|3041.26|3033.56|1026
1649765100000|2022-04-12 12:05:00|3046.97|3039.27|3051.06|3043.36|3054.96|3047.26|3045.02|3037.32|977
1649765400000|2022-04-12 12:10:00|3050.88|3043.18|3042.09|3034.39|3050.89|3043.19|3041.66|3033.96|950
1649765700000|2022-04-12 12:15:00|3042.18|3034.48|3037.96|3030.26|3043.26|3035.56|3037.72|3030.02|958
1649766000000|2022-04-12 12:20:00|3037.91|3030.21|3037.71|3030.01|3039.72|3032.02|3031.53|3023.83|989
1649766300000|2022-04-12 12:25:00|3037.69|3029.99|3038.96|3031.26|3039.27|3031.57|3032.33|3024.63|1083
1649766600000|2022-04-12 12:30:00|3038.73|3031.03|3063.97|3056.27|3077.15|3069.45|3038.27|3030.57|1160
1649766900000|2022-04-12 12:35:00|3064.11|3056.41|3060.06|3052.36|3064.11|3056.41|3048.85|3041.15|1138
1649767200000|2022-04-12 12:40:00|3060.26|3052.56|3069.04|3061.34|3074.66|3066.96|3056.36|3048.66|1154
1649767500000|2022-04-12 12:45:00|3069.45|3061.75|3070.24|3062.54|3072.85|3065.15|3065.39|3057.69|1125
1649767800000|2022-04-12 12:50:00|3070.2|3062.5|3072.79|3065.09|3074.52|3066.82|3061.62|3053.92|1123
1649768100000|2022-04-12 12:55:00|3072.8|3065.1|3084.91|3077.21|3086.32|3078.62|3072.46|3064.76|1110
1649768400000|2022-04-12 13:00:00|3085.02|3077.32|3085.82|3078.12|3090.21|3082.51|3077.49|3069.79|1122
1649768700000|2022-04-12 13:05:00|3085.89|3078.19|3076.34|3068.64|3086.93|3079.23|3072.11|3064.41|1105
1649769000000|2022-04-12 13:10:00|3076.37|3068.67|3072.56|3064.86|3078.99|3071.29|3069.03|3061.33|1112
1649769300000|2022-04-12 13:15:00|3072.48|3064.78|3074.02|3066.32|3082.02|3074.32|3066.25|3058.55|1034
1649769600000|2022-04-12 13:20:00|3074.07|3066.37|3076.74|3069.04|3076.97|3069.27|3070.34|3062.64|1049
1649769900000|2022-04-12 13:25:00|3076.69|3068.99|3077.92|3070.22|3081.06|3073.36|3073.26|3065.56|1080
1649770200000|2022-04-12 13:30:00|3077.77|3070.07|3064.73|3057.03|3078.86|3071.16|3057.11|3049.41|1137
1649770500000|2022-04-12 13:35:00|3064.48|3056.78|3065.24|3057.54|3067.6|3059.9|3053.7|3046|1134
1649770800000|2022-04-12 13:40:00|3065.06|3057.36|3065.11|3057.41|3066.92|3059.22|3056.98|3049.28|1140
1649771100000|2022-04-12 13:45:00|3065.13|3057.43|3061.22|3053.52|3068.06|3060.36|3059.82|3052.12|1142
1649771400000|2022-04-12 13:50:00|3061.15|3053.45|3064.54|3056.84|3066.5|3058.8|3058.37|3050.67|1127
1649771700000|2022-04-12 13:55:00|3064.57|3056.87|3055.52|3047.82|3066.1|3058.4|3055.35|3047.65|1080
1649772000000|2022-04-12 14:00:00|3056.14|3048.44|3044.05|3036.35|3059.11|3051.41|3042.48|3034.78|1096
1649772300000|2022-04-12 14:05:00|3043.86|3036.16|3045.3|3037.6|3052.54|3044.84|3042|3034.3|1063
1649772600000|2022-04-12 14:10:00|3045.32|3037.62|3049.1|3041.4|3050.35|3042.65|3040.01|3032.31|1094
1649772900000|2022-04-12 14:15:00|3049.12|3041.42|3039.19|3031.49|3050.29|3042.59|3038.12|3030.42|1103
1649773200000|2022-04-12 14:20:00|3038.71|3031.01|3028.01|3020.31|3047.47|3039.77|3026.64|3018.94|1121
1649773500000|2022-04-12 14:25:00|3028.04|3020.34|3022.13|3014.43|3031.38|3023.68|3020.48|3012.78|1147
1649773800000|2022-04-12 14:30:00|3022.18|3014.48|3032.07|3024.37|3033.13|3025.43|3022.18|3014.48|1104
1649774100000|2022-04-12 14:35:00|3032.11|3024.41|3030.38|3022.68|3037.01|3029.31|3024.05|3016.35|1102
1649774400000|2022-04-12 14:40:00|3030.3|3022.6|3027.22|3019.52|3032.36|3024.66|3024.86|3017.16|1064
1649774700000|2022-04-12 14:45:00|3027.38|3019.68|3027.27|3019.57|3032.78|3025.08|3025.16|3017.46|1061
1649775000000|2022-04-12 14:50:00|3027.24|3019.54|3028.25|3020.55|3029.84|3022.14|3021.7|3014|1049
1649775300000|2022-04-12 14:55:00|3028.71|3021.01|3031.67|3023.97|3034.65|3026.95|3025.79|3018.09|1017
1649775600000|2022-04-12 15:00:00|3031.82|3024.12|3038.57|3030.87|3038.89|3031.19|3029.17|3021.47|1045
1649775900000|2022-04-12 15:05:00|3038.74|3031.04|3033.86|3026.16|3040.02|3032.32|3031.76|3024.06|1026
1649776200000|2022-04-12 15:10:00|3033.72|3026.02|3044.59|3036.89|3044.59|3036.89|3031.72|3024.02|1041
1649776500000|2022-04-12 15:15:00|3044.6|3036.9|3048.59|3040.89|3050.48|3042.78|3042.03|3034.33|1071
1649776800000|2022-04-12 15:20:00|3048.62|3040.92|3054.93|3047.23|3056.63|3048.93|3048.13|3040.43|1060
1649777100000|2022-04-12 15:25:00|3055.07|3047.37|3057.27|3049.57|3058.02|3050.32|3054.09|3046.39|1017
1649777400000|2022-04-12 15:30:00|3057.38|3049.68|3055.35|3047.65|3060.2|3052.5|3052.36|3044.66|1011
1649777700000|2022-04-12 15:35:00|3055.43|3047.73|3053.64|3045.94|3057.9|3050.2|3052.25|3044.55|1005
1649778000000|2022-04-12 15:40:00|3053.63|3045.93|3060.76|3053.06|3061.74|3054.04|3053.33|3045.63|1018
1649778300000|2022-04-12 15:45:00|3060.61|3052.91|3053.41|3045.71|3062.13|3054.43|3052.94|3045.24|1027
1649778600000|2022-04-12 15:50:00|3052.99|3045.29|3056.57|3048.87|3060.25|3052.55|3050.68|3042.98|997
1649778900000|2022-04-12 15:55:00|3056.67|3048.97|3049.43|3041.73|3059.48|3051.78|3046.98|3039.28|1029
1649779200000|2022-04-12 16:00:00|3049.51|3041.81|3043.33|3035.63|3055.43|3047.73|3042.16|3034.46|1087
1649779500000|2022-04-12 16:05:00|3043.34|3035.64|3041.29|3033.59|3048.67|3040.97|3038.56|3030.86|1022
1649779800000|2022-04-12 16:10:00|3041.26|3033.56|3047.57|3039.87|3048.24|3040.54|3038.65|3030.95|998
1649780100000|2022-04-12 16:15:00|3047.58|3039.88|3061.62|3053.92|3067.58|3059.88|3047.11|3039.41|1047
1649780400000|2022-04-12 16:20:00|3061.65|3053.95|3052.34|3044.64|3061.69|3053.99|3051.75|3044.05|1007
1649780700000|2022-04-12 16:25:00|3052.38|3044.68|3034.99|3027.29|3052.64|3044.94|3031.16|3023.46|1132
1649781000000|2022-04-12 16:30:00|3035.07|3027.37|3038.88|3031.18|3041.59|3033.89|3032.08|3024.38|1075
1649781300000|2022-04-12 16:35:00|3039.04|3031.34|3033.47|3025.77|3041.75|3034.05|3033.39|3025.69|1083
1649781600000|2022-04-12 16:40:00|3033.37|3025.67|3033.71|3026.01|3034.38|3026.68|3027.68|3019.98|1069
1649781900000|2022-04-12 16:45:00|3033.69|3025.99|3036.83|3029.13|3037.54|3029.84|3032.03|3024.33|1073
1649782200000|2022-04-12 16:50:00|3037|3029.3|3041.93|3034.23|3044.2|3036.5|3036.53|3028.83|988
1649782500000|2022-04-12 16:55:00|3041.98|3034.28|3046.78|3039.08|3049.54|3041.84|3040.69|3032.99|1048
1649782800000|2022-04-12 17:00:00|3046.82|3039.12|3041.96|3034.26|3049.85|3042.15|3037.28|3029.58|1089
1649783100000|2022-04-12 17:05:00|3042.03|3034.33|3045.53|3037.83|3051.1|3043.4|3042.03|3034.33|1054
1649783400000|2022-04-12 17:10:00|3045.78|3038.08|3048.69|3040.99|3051.36|3043.66|3042.17|3034.47|1047
1649783700000|2022-04-12 17:15:00|3048.73|3041.03|3049.95|3042.25|3050.79|3043.09|3043.1|3035.4|1077
1649784000000|2022-04-12 17:20:00|3049.79|3042.09|3052.32|3044.62|3054.24|3046.54|3047.77|3040.07|1095
1649784300000|2022-04-12 17:25:00|3053.19|3045.49|3048.05|3040.35|3054.04|3046.34|3045.47|3037.77|1044
1649784600000|2022-04-12 17:30:00|3048.02|3040.32|3049.95|3042.25|3054.42|3046.72|3045.9|3038.2|1097
1649784900000|2022-04-12 17:35:00|3050.01|3042.31|3047.85|3040.15|3054.64|3046.94|3047.26|3039.56|1074
1649785200000|2022-04-12 17:40:00|3047.71|3040.01|3037.38|3029.68|3048.15|3040.45|3036.81|3029.11|1095
1649785500000|2022-04-12 17:45:00|3037.29|3029.59|3034.88|3027.18|3038.55|3030.85|3034.03|3026.33|996
1649785800000|2022-04-12 17:50:00|3034.9|3027.2|3034.71|3027.01|3036.91|3029.21|3032.4|3024.7|987
1649786100000|2022-04-12 17:55:00|3034.8|3027.1|3038.35|3030.65|3039.39|3031.69|3030.95|3023.25|1004
1649786400000|2022-04-12 18:00:00|3038.23|3030.53|3035.7|3028|3038.26|3030.56|3032.04|3024.34|960
1649786700000|2022-04-12 18:05:00|3036.38|3028.68|3036.1|3028.4|3042.13|3034.43|3035.47|3027.77|921
1649787000000|2022-04-12 18:10:00|3036.15|3028.45|3019.66|3011.96|3036.42|3028.72|3019.12|3011.42|934
1649787300000|2022-04-12 18:15:00|3019.9|3012.2|3010.87|3003.17|3020.26|3012.56|3009.3|3001.6|1098
1649787600000|2022-04-12 18:20:00|3011.12|3003.42|3017.3|3009.6|3017.46|3009.76|3009.96|3002.26|1089
1649787900000|2022-04-12 18:25:00|3017.21|3009.51|3014.86|3007.16|3019.58|3011.88|3014.04|3006.34|1047
1649788200000|2022-04-12 18:30:00|3014.72|3007.02|3013.25|3005.55|3018.91|3011.21|3009.9|3002.2|983
1649788500000|2022-04-12 18:35:00|3012.84|3005.14|3007.85|3000.15|3018.38|3010.68|3007.85|3000.15|1052
1649788800000|2022-04-12 18:40:00|3007.72|3000.02|3010.2|3002.5|3016.89|3009.19|3005.79|2998.09|1042
1649789100000|2022-04-12 18:45:00|3010.22|3002.52|3013.54|3005.84|3015.99|3008.29|3007.81|3000.11|1029
1649789400000|2022-04-12 18:50:00|3013.6|3005.9|3009.62|3001.92|3015.3|3007.6|3008.8|3001.1|1048
1649789700000|2022-04-12 18:55:00|3009.63|3001.93|3006.19|2998.49|3011.94|3004.24|3004.96|2997.26|1061
1649790000000|2022-04-12 19:00:00|3006.21|2998.51|3003.19|2995.49|3010.85|3003.15|3001.48|2993.78|1071
1649790300000|2022-04-12 19:05:00|3003.24|2995.54|2998.24|2990.54|3008.12|3000.42|2997.5|2989.8|1040
1649790600000|2022-04-12 19:10:00|2998.37|2990.67|2994.32|2986.62|3001.57|2993.87|2992.7|2985|1003
1649790900000|2022-04-12 19:15:00|2994.33|2986.63|2988.89|2981.19|2994.39|2986.69|2983.96|2976.26|1063
1649791200000|2022-04-12 19:20:00|2988.84|2981.14|2988.13|2980.43|2993.7|2986|2986.02|2978.32|1059
1649791500000|2022-04-12 19:25:00|2988.11|2980.41|2980.99|2973.29|2988.18|2980.48|2977.66|2969.96|1094
1649791800000|2022-04-12 19:30:00|2981.04|2973.34|2988.01|2980.31|2988.38|2980.68|2976.29|2968.59|1043
1649792100000|2022-04-12 19:35:00|2988.12|2980.42|2995.53|2987.83|2996.35|2988.65|2988.05|2980.35|1030
1649792400000|2022-04-12 19:40:00|2995.55|2987.85|2996.88|2989.18|2998.88|2991.18|2994.86|2987.16|1068
1649792700000|2022-04-12 19:45:00|2996.81|2989.11|2996.35|2988.65|3000.53|2992.83|2994.85|2987.15|1018
1649793000000|2022-04-12 19:50:00|2996.89|2989.19|2984.53|2976.83|2996.89|2989.19|2982.32|2974.62|1013
1649793300000|2022-04-12 19:55:00|2984.7|2977|2977.27|2969.57|2985.74|2978.04|2972.78|2965.08|1064
1649793600000|2022-04-12 20:00:00|2977.34|2969.64|2987.25|2979.55|2991.97|2984.27|2972.83|2965.13|1030
1649793900000|2022-04-12 20:05:00|2987.28|2979.58|2992.16|2984.46|2992.65|2984.95|2987.28|2979.58|894
1649794200000|2022-04-12 20:10:00|2992.22|2984.52|2988.94|2981.24|2994.39|2986.69|2983.04|2975.34|1004
1649794500000|2022-04-12 20:15:00|2988.91|2981.21|2991.98|2984.28|2992|2984.3|2984.5|2976.8|958
1649794800000|2022-04-12 20:20:00|2991.83|2984.13|2995.55|2987.85|2998.28|2990.58|2990.55|2982.85|975
1649795100000|2022-04-12 20:25:00|2995.81|2988.11|2993.7|2986|2997.88|2990.18|2992.08|2984.38|857
1649795400000|2022-04-12 20:30:00|2993.72|2986.02|2998.46|2990.76|2999.19|2991.49|2992.89|2985.19|908
1649795700000|2022-04-12 20:35:00|2998.47|2990.77|2981.47|2973.77|2999.53|2991.83|2978.58|2970.88|942
1649796000000|2022-04-12 20:40:00|2980.97|2973.27|2979.87|2972.17|2987.05|2979.35|2971.54|2963.84|999
1649796300000|2022-04-12 20:45:00|2979.95|2972.25|2986.79|2979.09|2988.04|2980.34|2973.23|2965.53|995
1649796600000|2022-04-12 20:50:00|2986.93|2979.23|2990.31|2982.61|2995.03|2987.33|2983.52|2975.82|1010
1649796900000|2022-04-12 20:55:00|2990.29|2982.59|2991.45|2983.75|2997.54|2989.84|2989.97|2982.27|781
1649797200000|2022-04-12 21:00:00|2991.44|2983.74|2997.54|2989.84|2997.54|2989.84|2991.22|2983.52|752
1649797500000|2022-04-12 21:05:00|2997.64|2989.94|2992.37|2984.67|2998.63|2990.93|2990.33|2982.63|838
1649797800000|2022-04-12 21:10:00|2992.38|2984.68|3007.76|3000.06|3008.6|3000.9|2992.21|2984.51|816
1649798100000|2022-04-12 21:15:00|3007.6|2999.9|3003.96|2996.26|3008.87|3001.17|3003.68|2995.98|906
1649798400000|2022-04-12 21:20:00|3003.53|2995.83|3000.12|2992.42|3004.8|2997.1|2998.89|2991.19|910
1649798700000|2022-04-12 21:25:00|3000.11|2992.41|3008.18|3000.48|3008.53|3000.83|2999.7|2992|783
1649799000000|2022-04-12 21:30:00|3008.2|3000.5|3003.88|2996.18|3008.27|3000.57|3003.87|2996.17|611
1649799300000|2022-04-12 21:35:00|3003.9|2996.2|3004.5|2996.8|3004.66|2996.96|2998.16|2990.46|728
1649799600000|2022-04-12 21:40:00|3004.49|2996.79|3007.67|2999.97|3007.67|2999.97|3003.49|2995.79|847
1649799900000|2022-04-12 21:45:00|3007.62|2999.92|3016.48|3008.78|3017.27|3009.57|3005.29|2997.59|869
1649800200000|2022-04-12 21:50:00|3016.51|3008.81|3012.88|3005.18|3017.19|3009.49|3010.76|3003.06|794
1649800500000|2022-04-12 21:55:00|3013.17|3005.47|3014|3006.3|3016.58|3008.88|3013.02|3005.32|807
1649800800000|2022-04-12 22:00:00|3014.06|3006.36|3008.96|3001.26|3014.06|3006.36|3005.79|2998.09|928
1649801100000|2022-04-12 22:05:00|3009.31|3001.61|3003.71|2996.01|3011.67|3003.97|3003.19|2995.49|879
1649801400000|2022-04-12 22:10:00|3003.77|2996.07|3012.34|3004.64|3012.69|3004.99|3001.28|2993.58|959
1649801700000|2022-04-12 22:15:00|3012.29|3004.59|3005.97|2998.27|3012.73|3005.03|3004.73|2997.03|984
1649802000000|2022-04-12 22:20:00|3006|2998.3|3004.87|2997.17|3007.78|3000.08|3004.26|2996.56|999
1649802300000|2022-04-12 22:25:00|3004.86|2997.16|3002.01|2994.31|3006.54|2998.84|3000.34|2992.64|905
1649802600000|2022-04-12 22:30:00|3002|2994.3|3018.81|3011.11|3022.07|3014.37|3000.23|2992.53|948
1649802900000|2022-04-12 22:35:00|3018.87|3011.17|3017.27|3009.57|3019.86|3012.16|3012.92|3005.22|1052
1649803200000|2022-04-12 22:40:00|3017.19|3009.49|3005.71|2998.01|3017.61|3009.91|3002.64|2994.94|935
1649803500000|2022-04-12 22:45:00|3005.62|2997.92|3007.18|2999.48|3007.36|2999.66|3001.93|2994.23|1000
1649803800000|2022-04-12 22:50:00|3007.17|2999.47|3014.61|3006.91|3018.08|3010.38|3006.67|2998.97|981
1649804100000|2022-04-12 22:55:00|3014.59|3006.89|3018.23|3010.53|3025.51|3017.81|3013.8|3006.1|1041
1649804400000|2022-04-12 23:00:00|3018.74|3011.04|3023.7|3016|3025.88|3018.18|3016.77|3009.07|1028
1649804700000|2022-04-12 23:05:00|3023.71|3016.01|3021.59|3013.89|3023.78|3016.08|3018.89|3011.19|964
1649805000000|2022-04-12 23:10:00|3021.63|3013.93|3018.38|3010.68|3022.11|3014.41|3016.34|3008.64|912
1649805300000|2022-04-12 23:15:00|3018.32|3010.62|3022.37|3014.67|3022.45|3014.75|3016.34|3008.64|887
1649805600000|2022-04-12 23:20:00|3021.78|3014.08|3033.75|3026.05|3040.32|3032.62|3021.38|3013.68|978
1649805900000|2022-04-12 23:25:00|3033.89|3026.19|3029.92|3022.22|3037.96|3030.26|3028.55|3020.85|1049
1649806200000|2022-04-12 23:30:00|3030.06|3022.36|3037.72|3030.02|3038.24|3030.54|3029.31|3021.61|1019
1649806500000|2022-04-12 23:35:00|3037.69|3029.99|3027.67|3019.97|3037.85|3030.15|3027.66|3019.96|951
1649806800000|2022-04-12 23:40:00|3027.68|3019.98|3030.34|3022.64|3032.5|3024.8|3023.96|3016.26|934
1649807100000|2022-04-12 23:45:00|3030.29|3022.59|3035.97|3028.27|3037.47|3029.77|3030.11|3022.41|1002
1649807400000|2022-04-12 23:50:00|3035.98|3028.28|3038.03|3030.33|3039.79|3032.09|3035.3|3027.6|976
1649807700000|2022-04-12 23:55:00|3038|3030.3|3032.6|3024.9|3038.06|3030.36|3032.16|3024.46|879
1649808000000|2022-04-13 00:00:00|3032.54|3024.84|3034.72|3027.02|3038.38|3030.68|3030.93|3023.23|1046
1649808300000|2022-04-13 00:05:00|3034.68|3026.98|3043.43|3035.73|3045.48|3037.78|3033.65|3025.95|981
1649808600000|2022-04-13 00:10:00|3043.44|3035.74|3045.2|3037.5|3048.68|3040.98|3040.63|3032.93|892
1649808900000|2022-04-13 00:15:00|3045.13|3037.43|3040.59|3032.89|3045.85|3038.15|3039.09|3031.39|955
1649809200000|2022-04-13 00:20:00|3040.7|3033|3042.16|3034.46|3044.37|3036.67|3040.68|3032.98|841
1649809500000|2022-04-13 00:25:00|3042.32|3034.62|3035.88|3028.18|3042.86|3035.16|3035.65|3027.95|776
1649809800000|2022-04-13 00:30:00|3035.84|3028.14|3037.06|3029.36|3037.29|3029.59|3033.45|3025.75|814
1649810100000|2022-04-13 00:35:00|3037.29|3029.59|3044.56|3036.86|3044.71|3037.01|3036.19|3028.49|922
1649810400000|2022-04-13 00:40:00|3044.85|3037.15|3043.46|3035.76|3045.45|3037.75|3041.45|3033.75|726
1649810700000|2022-04-13 00:45:00|3043.44|3035.74|3040.19|3032.49|3044.78|3037.08|3038.42|3030.72|836
1649811000000|2022-04-13 00:50:00|3040.1|3032.4|3033.65|3025.95|3040.56|3032.86|3031.79|3024.09|942
1649811300000|2022-04-13 00:55:00|3033.32|3025.62|3030.67|3022.97|3035.19|3027.49|3028.49|3020.79|929
1649811600000|2022-04-13 01:00:00|3030.69|3022.99|3027.9|3020.2|3031.7|3024|3027.27|3019.57|975
1649811900000|2022-04-13 01:05:00|3027.27|3019.57|3019.97|3012.27|3029.44|3021.74|3019.29|3011.59|1050
1649812200000|2022-04-13 01:10:00|3020.48|3012.78|3022.8|3015.1|3024.2|3016.5|3018.09|3010.39|995
1649812500000|2022-04-13 01:15:00|3022.84|3015.14|3019.16|3011.46|3024.86|3017.16|3016.4|3008.7|1025
1649812800000|2022-04-13 01:20:00|3019.22|3011.52|3017.02|3009.32|3019.37|3011.67|3015.31|3007.61|964
1649813100000|2022-04-13 01:25:00|3015.92|3008.22|3013.39|3005.69|3017.54|3009.84|3011.51|3003.81|818
1649813400000|2022-04-13 01:30:00|3013.38|3005.68|3023.44|3015.74|3023.76|3016.06|3010.12|3002.42|933
1649813700000|2022-04-13 01:35:00|3023.4|3015.7|3027.58|3019.88|3028.77|3021.07|3021.77|3014.07|791
1649814000000|2022-04-13 01:40:00|3027.52|3019.82|3029.03|3021.33|3032.38|3024.68|3027.25|3019.55|829
1649814300000|2022-04-13 01:45:00|3028.6|3020.9|3025.32|3017.62|3029.88|3022.18|3022.87|3015.17|718
1649814600000|2022-04-13 01:50:00|3025.35|3017.65|3032.85|3025.15|3034.41|3026.71|3025.15|3017.45|831
1649814900000|2022-04-13 01:55:00|3032.69|3024.99|3034.11|3026.41|3034.21|3026.51|3030.72|3023.02|674
1649815200000|2022-04-13 02:00:00|3034.08|3026.38|3032.76|3025.06|3035.31|3027.61|3030.55|3022.85|775
1649815500000|2022-04-13 02:05:00|3032.75|3025.05|3035.29|3027.59|3037.71|3030.01|3032.28|3024.58|741
1649815800000|2022-04-13 02:10:00|3034.54|3026.84|3028.64|3020.94|3035.29|3027.59|3028.34|3020.64|779
1649816100000|2022-04-13 02:15:00|3028.7|3021|3026.81|3019.11|3030.07|3022.37|3024.7|3017|865
1649816400000|2022-04-13 02:20:00|3026.8|3019.1|3026.78|3019.08|3030.14|3022.44|3024.66|3016.96|783
1649816700000|2022-04-13 02:25:00|3026.81|3019.11|3028.81|3021.11|3029.02|3021.32|3023.64|3015.94|801
1649817000000|2022-04-13 02:30:00|3028.83|3021.13|3041.32|3033.62|3042.05|3034.35|3028.83|3021.13|838
1649817300000|2022-04-13 02:35:00|3041.43|3033.73|3055.57|3047.87|3055.57|3047.87|3039.49|3031.79|989
1649817600000|2022-04-13 02:40:00|3055.34|3047.64|3048.28|3040.58|3055.34|3047.64|3046.64|3038.94|831
1649817900000|2022-04-13 02:45:00|3048.33|3040.63|3050.37|3042.67|3050.64|3042.94|3042.47|3034.77|814
1649818200000|2022-04-13 02:50:00|3050.36|3042.66|3052.29|3044.59|3052.29|3044.59|3048.14|3040.44|786
1649818500000|2022-04-13 02:55:00|3052.32|3044.62|3049.88|3042.18|3052.59|3044.89|3047.57|3039.87|775
1649818800000|2022-04-13 03:00:00|3049.97|3042.27|3054.57|3046.87|3054.91|3047.21|3045.88|3038.18|795
1649819100000|2022-04-13 03:05:00|3054.56|3046.86|3058.15|3050.45|3058.68|3050.98|3051.49|3043.79|789
1649819400000|2022-04-13 03:10:00|3057.93|3050.23|3056.31|3048.61|3061.19|3053.49|3054.98|3047.28|811
1649819700000|2022-04-13 03:15:00|3056.2|3048.5|3062.15|3054.45|3062.43|3054.73|3054.99|3047.29|908
1649820000000|2022-04-13 03:20:00|3062.19|3054.49|3070.86|3063.16|3071.52|3063.82|3061.97|3054.27|906
1649820300000|2022-04-13 03:25:00|3070.78|3063.08|3064.18|3056.48|3070.97|3063.27|3063.17|3055.47|733
1649820600000|2022-04-13 03:30:00|3064.07|3056.37|3059.53|3051.83|3066.22|3058.52|3059.53|3051.83|625
1649820900000|2022-04-13 03:35:00|3059.85|3052.15|3059.73|3052.03|3060.74|3053.04|3058.18|3050.48|619
1649821200000|2022-04-13 03:40:00|3059.74|3052.04|3060.26|3052.56|3061.38|3053.68|3059.05|3051.35|633
1649821500000|2022-04-13 03:45:00|3060.24|3052.54|3057.86|3050.16|3061.76|3054.06|3056.2|3048.5|683
1649821800000|2022-04-13 03:50:00|3057.53|3049.83|3053.81|3046.11|3057.86|3050.16|3053.65|3045.95|836
1649822100000|2022-04-13 03:55:00|3053.78|3046.08|3053.4|3045.7|3055.67|3047.97|3051.5|3043.8|863
1649822400000|2022-04-13 04:00:00|3053.21|3045.51|3051.86|3044.16|3058.24|3050.54|3051.28|3043.58|883
1649822700000|2022-04-13 04:05:00|3051.93|3044.23|3051.76|3044.06|3052.88|3045.18|3049.9|3042.2|803
1649823000000|2022-04-13 04:10:00|3051.81|3044.11|3050.32|3042.62|3052.76|3045.06|3050.03|3042.33|817
1649823300000|2022-04-13 04:15:00|3050.33|3042.63|3051.85|3044.15|3055.45|3047.75|3050.1|3042.4|819
1649823600000|2022-04-13 04:20:00|3052.5|3044.8|3050.55|3042.85|3052.6|3044.9|3050.27|3042.57|818
1649823900000|2022-04-13 04:25:00|3050.48|3042.78|3049.09|3041.39|3052.08|3044.38|3046.66|3038.96|1007
1649824200000|2022-04-13 04:30:00|3048.99|3041.29|3050.26|3042.56|3052.35|3044.65|3045.75|3038.05|954
1649824500000|2022-04-13 04:35:00|3050.2|3042.5|3047.8|3040.1|3051.23|3043.53|3047.74|3040.04|894
1649824800000|2022-04-13 04:40:00|3047.82|3040.12|3050.76|3043.06|3051.32|3043.62|3046.36|3038.66|795
1649825100000|2022-04-13 04:45:00|3050.77|3043.07|3060.32|3052.62|3061.89|3054.19|3050.05|3042.35|879
1649825400000|2022-04-13 04:50:00|3060.31|3052.61|3058.46|3050.76|3060.52|3052.82|3056.71|3049.01|873
1649825700000|2022-04-13 04:55:00|3058.47|3050.77|3064.45|3056.75|3064.87|3057.17|3058.31|3050.61|821
1649826000000|2022-04-13 05:00:00|3064.36|3056.66|3064.81|3057.11|3067.26|3059.56|3063.57|3055.87|817
1649826300000|2022-04-13 05:05:00|3064.87|3057.17|3059.83|3052.13|3064.94|3057.24|3059.38|3051.68|654
1649826600000|2022-04-13 05:10:00|3059.46|3051.76|3058.04|3050.34|3060.11|3052.41|3057.58|3049.88|709
1649826900000|2022-04-13 05:15:00|3058.05|3050.35|3059.86|3052.16|3060.45|3052.75|3057.46|3049.76|819
1649827200000|2022-04-13 05:20:00|3059.88|3052.18|3057.59|3049.89|3062.94|3055.24|3057.52|3049.82|820
1649827500000|2022-04-13 05:25:00|3058.27|3050.57|3058.46|3050.76|3060.46|3052.76|3056.59|3048.89|774
1649827800000|2022-04-13 05:30:00|3058.54|3050.84|3063.67|3055.97|3064.08|3056.38|3057.27|3049.57|814
1649828100000|2022-04-13 05:35:00|3063.83|3056.13|3065.68|3057.98|3067.6|3059.9|3063.48|3055.78|830
1649828400000|2022-04-13 05:40:00|3065.65|3057.95|3063.49|3055.79|3066.98|3059.28|3062.98|3055.28|842
1649828700000|2022-04-13 05:45:00|3063.38|3055.68|3065.28|3057.58|3065.36|3057.66|3061.86|3054.16|803
1649829000000|2022-04-13 05:50:00|3065.22|3057.52|3070.8|3063.1|3071.5|3063.8|3063.71|3056.01|871
1649829300000|2022-04-13 05:55:00|3070.78|3063.08|3069.88|3062.18|3074.53|3066.83|3068.85|3061.15|836
1649829600000|2022-04-13 06:00:00|3069.83|3062.13|3068.17|3060.47|3072.36|3064.66|3067.69|3059.99|798
1649829900000|2022-04-13 06:05:00|3068.02|3060.32|3066.41|3058.71|3068.61|3060.91|3065.14|3057.44|746
1649830200000|2022-04-13 06:10:00|3066.47|3058.77|3066.05|3058.35|3067.34|3059.64|3065.79|3058.09|705
1649830500000|2022-04-13 06:15:00|3066.08|3058.38|3063.71|3056.01|3066.57|3058.87|3062.41|3054.71|755
1649830800000|2022-04-13 06:20:00|3063.69|3055.99|3061.21|3053.51|3064.1|3056.4|3060.63|3052.93|673
1649831100000|2022-04-13 06:25:00|3061.2|3053.5|3060.4|3052.7|3061.82|3054.12|3059.91|3052.21|572
1649831400000|2022-04-13 06:30:00|3060.41|3052.71|3059.12|3051.42|3061.28|3053.58|3058.84|3051.14|633
1649831700000|2022-04-13 06:35:00|3059.17|3051.47|3062.23|3054.53|3063.59|3055.89|3058|3050.3|741
1649832000000|2022-04-13 06:40:00|3062.24|3054.54|3058.51|3050.81|3064.77|3057.07|3058.48|3050.78|717
1649832300000|2022-04-13 06:45:00|3058.5|3050.8|3056.41|3048.71|3063.18|3055.48|3055.39|3047.69|803
1649832600000|2022-04-13 06:50:00|3056.57|3048.87|3049.92|3042.22|3057.29|3049.59|3046.68|3038.98|926
1649832900000|2022-04-13 06:55:00|3049.91|3042.21|3052.98|3045.28|3053.16|3045.46|3048.67|3040.97|870
1649833200000|2022-04-13 07:00:00|3052.99|3045.29|3052.49|3044.79|3054.11|3046.41|3048.78|3041.08|1023
1649833500000|2022-04-13 07:05:00|3052.24|3044.54|3050.81|3043.11|3053.96|3046.26|3048.78|3041.08|967
1649833800000|2022-04-13 07:10:00|3050.83|3043.13|3055|3047.3|3059.95|3052.25|3049.91|3042.21|949
1649834100000|2022-04-13 07:15:00|3055.01|3047.31|3059.47|3051.77|3064.44|3056.74|3053.25|3045.55|1005
1649834400000|2022-04-13 07:20:00|3059.48|3051.78|3060.55|3052.85|3065.69|3057.99|3056.49|3048.79|965
1649834700000|2022-04-13 07:25:00|3060.61|3052.91|3062.23|3054.53|3065.25|3057.55|3059.94|3052.24|930
1649835000000|2022-04-13 07:30:00|3062.19|3054.49|3059.74|3052.04|3062.75|3055.05|3058.12|3050.42|992
1649835300000|2022-04-13 07:35:00|3059.75|3052.05|3056.73|3049.03|3061.15|3053.45|3056.27|3048.57|913
1649835600000|2022-04-13 07:40:00|3056.62|3048.92|3054.35|3046.65|3057.9|3050.2|3053.74|3046.04|939
1649835900000|2022-04-13 07:45:00|3054.25|3046.55|3058.12|3050.42|3058.14|3050.44|3051.99|3044.29|890
1649836200000|2022-04-13 07:50:00|3058.11|3050.41|3055.48|3047.78|3058.75|3051.05|3054.23|3046.53|856
1649836500000|2022-04-13 07:55:00|3055.46|3047.76|3055.81|3048.11|3056.7|3049|3054.15|3046.45|765
1649836800000|2022-04-13 08:00:00|3055.83|3048.13|3059.7|3052|3062.42|3054.72|3055.56|3047.86|905
1649837100000|2022-04-13 08:05:00|3059.71|3052.01|3060.67|3052.97|3062.78|3055.08|3058.32|3050.62|905
1649837400000|2022-04-13 08:10:00|3060.69|3052.99|3057.44|3049.74|3062.97|3055.27|3055|3047.3|806
1649837700000|2022-04-13 08:15:00|3057.43|3049.73|3057.15|3049.45|3060.03|3052.33|3053.89|3046.19|889
1649838000000|2022-04-13 08:20:00|3057.36|3049.66|3056.2|3048.5|3059.06|3051.36|3055.72|3048.02|794
1649838300000|2022-04-13 08:25:00|3056.22|3048.52|3054.66|3046.96|3056.24|3048.54|3054.49|3046.79|851
1649838600000|2022-04-13 08:30:00|3054.68|3046.98|3054.54|3046.84|3057.72|3050.02|3054.13|3046.43|863
1649838900000|2022-04-13 08:35:00|3054.42|3046.72|3056.69|3048.99|3058.4|3050.7|3052.92|3045.22|864
1649839200000|2022-04-13 08:40:00|3056.72|3049.02|3060.08|3052.38|3062.15|3054.45|3056.69|3048.99|837
1649839500000|2022-04-13 08:45:00|3060.06|3052.36|3059.71|3052.01|3063.81|3056.11|3058.97|3051.27|872
1649839800000|2022-04-13 08:50:00|3059.72|3052.02|3057.61|3049.91|3062.57|3054.87|3057.59|3049.89|851
1649840100000|2022-04-13 08:55:00|3057.63|3049.93|3059.63|3051.93|3060.06|3052.36|3057.53|3049.83|843
1649840400000|2022-04-13 09:00:00|3059.62|3051.92|3060.58|3052.88|3063.95|3056.25|3058.84|3051.14|889
1649840700000|2022-04-13 09:05:00|3060.63|3052.93|3058.58|3050.88|3060.9|3053.2|3057.29|3049.59|735
1649841000000|2022-04-13 09:10:00|3058.56|3050.86|3062.39|3054.69|3063.27|3055.57|3057.9|3050.2|852
1649841300000|2022-04-13 09:15:00|3062.45|3054.75|3058.98|3051.28|3062.48|3054.78|3058.41|3050.71|841
1649841600000|2022-04-13 09:20:00|3058.74|3051.04|3060.97|3053.27|3063.93|3056.23|3058.47|3050.77|885
1649841900000|2022-04-13 09:25:00|3061.08|3053.38|3059.11|3051.41|3061.26|3053.56|3057.99|3050.29|856
1649842200000|2022-04-13 09:30:00|3059.14|3051.44|3053.53|3045.83|3060.18|3052.48|3051.47|3043.77|921
1649842500000|2022-04-13 09:35:00|3053.5|3045.8|3050.67|3042.97|3053.62|3045.92|3049.11|3041.41|932
1649842800000|2022-04-13 09:40:00|3050.66|3042.96|3048.94|3041.24|3050.97|3043.27|3048.93|3041.23|675
1649843100000|2022-04-13 09:45:00|3048.95|3041.25|3055.17|3047.47|3055.81|3048.11|3048.95|3041.25|871
1649843400000|2022-04-13 09:50:00|3055.24|3047.54|3057.86|3050.16|3062.28|3054.58|3054.93|3047.23|874
1649843700000|2022-04-13 09:55:00|3057.94|3050.24|3054.7|3047|3058.11|3050.41|3051.44|3043.74|864
1649844000000|2022-04-13 10:00:00|3054.69|3046.99|3059.85|3052.15|3060.89|3053.19|3053.11|3045.41|910
1649844300000|2022-04-13 10:05:00|3059.95|3052.25|3056.01|3048.31|3061.36|3053.66|3055.58|3047.88|867
1649844600000|2022-04-13 10:10:00|3055.98|3048.28|3055.97|3048.27|3058.09|3050.39|3055.44|3047.74|858
1649844900000|2022-04-13 10:15:00|3055.61|3047.91|3051.79|3044.09|3056.52|3048.82|3049.96|3042.26|989
1649845200000|2022-04-13 10:20:00|3051.8|3044.1|3049.66|3041.96|3053.69|3045.99|3048.76|3041.06|857
1649845500000|2022-04-13 10:25:00|3049.67|3041.97|3042|3034.3|3049.81|3042.11|3040.17|3032.47|1030
1649845800000|2022-04-13 10:30:00|3042.07|3034.37|3041.38|3033.68|3045.16|3037.46|3037.16|3029.46|983
1649846100000|2022-04-13 10:35:00|3041.41|3033.71|3047.04|3039.34|3047.8|3040.1|3039.42|3031.72|902
1649846400000|2022-04-13 10:40:00|3046.95|3039.25|3039.96|3032.26|3047.14|3039.44|3039.85|3032.15|912
1649846700000|2022-04-13 10:45:00|3039.97|3032.27|3040.54|3032.84|3045.8|3038.1|3039.92|3032.22|918
1649847000000|2022-04-13 10:50:00|3040.55|3032.85|3037.24|3029.54|3040.65|3032.95|3034.81|3027.11|937
1649847300000|2022-04-13 10:55:00|3037.19|3029.49|3037.06|3029.36|3039.35|3031.65|3035.05|3027.35|847
1649847600000|2022-04-13 11:00:00|3037.08|3029.38|3038.92|3031.22|3041.85|3034.15|3037.03|3029.33|940
1649847900000|2022-04-13 11:05:00|3038.52|3030.82|3039.35|3031.65|3042.01|3034.31|3038.17|3030.47|855
1649848200000|2022-04-13 11:10:00|3039.47|3031.77|3039.04|3031.34|3042.28|3034.58|3038.68|3030.98|897
1649848500000|2022-04-13 11:15:00|3039.02|3031.32|3045.24|3037.54|3045.64|3037.94|3038.83|3031.13|816
1649848800000|2022-04-13 11:20:00|3045.28|3037.58|3044.49|3036.79|3048.11|3040.41|3044.02|3036.32|791
1649849100000|2022-04-13 11:25:00|3044.51|3036.81|3047.57|3039.87|3048.31|3040.61|3043.74|3036.04|820
1649849400000|2022-04-13 11:30:00|3047.6|3039.9|3042.42|3034.72|3049.98|3042.28|3042.42|3034.72|856
1649849700000|2022-04-13 11:35:00|3042.52|3034.82|3041.29|3033.59|3043.3|3035.6|3037.96|3030.26|918
1649850000000|2022-04-13 11:40:00|3041.35|3033.65|3030.93|3023.23|3042.16|3034.46|3026.76|3019.06|848
1649850300000|2022-04-13 11:45:00|3030.94|3023.24|3030.56|3022.86|3034.53|3026.83|3028.4|3020.7|934
1649850600000|2022-04-13 11:50:00|3030.54|3022.84|3033.14|3025.44|3034.66|3026.96|3030.24|3022.54|879
1649850900000|2022-04-13 11:55:00|3033.17|3025.47|3018.28|3010.58|3033.77|3026.07|3017.83|3010.13|1009
1649851200000|2022-04-13 12:00:00|3018.67|3010.97|3027.19|3019.49|3031.55|3023.85|3015.15|3007.45|1074
1649851500000|2022-04-13 12:05:00|3027.71|3020.01|3028.42|3020.72|3032.78|3025.08|3025.74|3018.04|1059
1649851800000|2022-04-13 12:10:00|3028.45|3020.75|3027.55|3019.85|3029.96|3022.26|3023.92|3016.22|969
1649852100000|2022-04-13 12:15:00|3027.47|3019.77|3029.38|3021.68|3031.71|3024.01|3024.42|3016.72|967
1649852400000|2022-04-13 12:20:00|3029.17|3021.47|3021.33|3013.63|3029.24|3021.54|3017.49|3009.79|939
1649852700000|2022-04-13 12:25:00|3021.32|3013.62|3016.65|3008.95|3021.61|3013.91|3015.56|3007.86|902
1649853000000|2022-04-13 12:30:00|3016.72|3009.02|3016.45|3008.75|3021.84|3014.14|3013.01|3005.31|942
1649853300000|2022-04-13 12:35:00|3016.64|3008.94|3013.68|3005.98|3017.14|3009.44|3011.47|3003.77|903
1649853600000|2022-04-13 12:40:00|3013.69|3005.99|3022.26|3014.56|3023.8|3016.1|3013.29|3005.59|846
1649853900000|2022-04-13 12:45:00|3022.23|3014.53|3019.35|3011.65|3025.66|3017.96|3019.12|3011.42|788
1649854200000|2022-04-13 12:50:00|3019.33|3011.63|3018.36|3010.66|3023.73|3016.03|3016.14|3008.44|949
1649854500000|2022-04-13 12:55:00|3018.62|3010.92|3010.39|3002.69|3018.93|3011.23|3010.33|3002.63|927
1649854800000|2022-04-13 13:00:00|3010.43|3002.73|3010.18|3002.48|3013.65|3005.95|3005.05|2997.35|973
1649855100000|2022-04-13 13:05:00|3010.17|3002.47|3005.6|2997.9|3013.27|3005.57|3005.34|2997.64|964
1649855400000|2022-04-13 13:10:00|3005.62|2997.92|3013.88|3006.18|3014.53|3006.83|3001.44|2993.74|1014
1649855700000|2022-04-13 13:15:00|3013.84|3006.14|3012.6|3004.9|3016.12|3008.42|3011.58|3003.88|988
1649856000000|2022-04-13 13:20:00|3012.67|3004.97|3022.28|3014.58|3023.3|3015.6|3012.61|3004.91|944
1649856300000|2022-04-13 13:25:00|3022.22|3014.52|3019.01|3011.31|3022.28|3014.58|3016.65|3008.95|898
1649856600000|2022-04-13 13:30:00|3019.29|3011.59|3024.65|3016.95|3025.8|3018.1|3016.48|3008.78|1056
1649856900000|2022-04-13 13:35:00|3024.68|3016.98|3039.56|3031.86|3044.39|3036.69|3024.45|3016.75|1114
1649857200000|2022-04-13 13:40:00|3039.51|3031.81|3057.28|3049.58|3058.72|3051.02|3038.94|3031.24|1086
1649857500000|2022-04-13 13:45:00|3057.26|3049.56|3058.2|3050.5|3067.64|3059.94|3054.39|3046.69|1115
1649857800000|2022-04-13 13:50:00|3058.52|3050.82|3079.68|3071.98|3080.52|3072.82|3057.32|3049.62|1130
1649858100000|2022-04-13 13:55:00|3079.29|3071.59|3084.42|3076.72|3091.35|3083.65|3076.4|3068.7|1110
1649858400000|2022-04-13 14:00:00|3083.84|3076.14|3079.88|3072.18|3088.89|3081.19|3076.96|3069.26|1042
1649858700000|2022-04-13 14:05:00|3079.85|3072.15|3081.17|3073.47|3089.45|3081.75|3079.59|3071.89|982
1649859000000|2022-04-13 14:10:00|3080.86|3073.16|3086.07|3078.37|3087.07|3079.37|3079.22|3071.52|935
1649859300000|2022-04-13 14:15:00|3086.12|3078.42|3101.41|3093.71|3103.57|3095.87|3086.12|3078.42|1129
1649859600000|2022-04-13 14:20:00|3101.14|3093.44|3099.37|3091.67|3101.49|3093.79|3093.76|3086.06|1051
1649859900000|2022-04-13 14:25:00|3099.6|3091.9|3079.52|3071.82|3099.8|3092.1|3079.2|3071.5|1021
1649860200000|2022-04-13 14:30:00|3079.3|3071.6|3073.38|3065.68|3081.44|3073.74|3067.34|3059.64|1098
1649860500000|2022-04-13 14:35:00|3073.45|3065.75|3076.11|3068.41|3078.88|3071.18|3070.81|3063.11|1026
1649860800000|2022-04-13 14:40:00|3076.38|3068.68|3083.39|3075.69|3083.85|3076.15|3073.37|3065.67|1082
1649861100000|2022-04-13 14:45:00|3083.46|3075.76|3077.72|3070.02|3085.65|3077.95|3076.95|3069.25|1056
1649861400000|2022-04-13 14:50:00|3077.73|3070.03|3080.52|3072.82|3081.94|3074.24|3074.23|3066.53|894
1649861700000|2022-04-13 14:55:00|3080.44|3072.74|3077.32|3069.62|3082.55|3074.85|3074.09|3066.39|1017
1649862000000|2022-04-13 15:00:00|3076.89|3069.19|3090.39|3082.69|3090.97|3083.27|3076.75|3069.05|948
1649862300000|2022-04-13 15:05:00|3090.33|3082.63|3093.81|3086.11|3095.95|3088.25|3084.51|3076.81|1017
1649862600000|2022-04-13 15:10:00|3093.86|3086.16|3095.02|3087.32|3095.73|3088.03|3088.96|3081.26|1023
1649862900000|2022-04-13 15:15:00|3094.96|3087.26|3093.88|3086.18|3098.94|3091.24|3089.73|3082.03|954
1649863200000|2022-04-13 15:20:00|3093.89|3086.19|3111.97|3104.27|3112.14|3104.44|3093.65|3085.95|1034
1649863500000|2022-04-13 15:25:00|3113.31|3105.61|3105.34|3097.64|3113.36|3105.66|3103.94|3096.24|1094
1649863800000|2022-04-13 15:30:00|3105.36|3097.66|3118.8|3111.1|3121.38|3113.68|3103.92|3096.22|1074
1649864100000|2022-04-13 15:35:00|3118.75|3111.05|3107.33|3099.63|3119.47|3111.77|3104.95|3097.25|1083
1649864400000|2022-04-13 15:40:00|3107.32|3099.62|3102.42|3094.72|3107.46|3099.76|3098.74|3091.04|1014
1649864700000|2022-04-13 15:45:00|3102.4|3094.7|3106.6|3098.9|3107.01|3099.31|3098.14|3090.44|1017
1649865000000|2022-04-13 15:50:00|3106.56|3098.86|3099.93|3092.23|3107.29|3099.59|3097.44|3089.74|1077
1649865300000|2022-04-13 15:55:00|3099.89|3092.19|3098.58|3090.88|3104.81|3097.11|3096.99|3089.29|974
1649865600000|2022-04-13 16:00:00|3098.55|3090.85|3107.49|3099.79|3111.34|3103.64|3092.17|3084.47|1046
1649865900000|2022-04-13 16:05:00|3107.57|3099.87|3107.25|3099.55|3107.9|3100.2|3103.34|3095.64|969
1649866200000|2022-04-13 16:10:00|3107.03|3099.33|3110.53|3102.83|3111.05|3103.35|3103.51|3095.81|936
1649866500000|2022-04-13 16:15:00|3110.28|3102.58|3112.58|3104.88|3118.5|3110.8|3106.06|3098.36|1046
1649866800000|2022-04-13 16:20:00|3112.65|3104.95|3106.25|3098.55|3112.65|3104.95|3105.82|3098.12|1027
1649867100000|2022-04-13 16:25:00|3106.29|3098.59|3099.67|3091.97|3109.31|3101.61|3098.61|3090.91|1035
1649867400000|2022-04-13 16:30:00|3099.82|3092.12|3097.84|3090.14|3101.35|3093.65|3095.78|3088.08|1036
1649867700000|2022-04-13 16:35:00|3097.96|3090.26|3092.61|3084.91|3101.03|3093.33|3091.73|3084.03|1038
1649868000000|2022-04-13 16:40:00|3092.67|3084.97|3094.16|3086.46|3097.5|3089.8|3092.67|3084.97|977
1649868300000|2022-04-13 16:45:00|3094.03|3086.33|3098|3090.3|3102.91|3095.21|3094.03|3086.33|1009
1649868600000|2022-04-13 16:50:00|3098.18|3090.48|3087.63|3079.93|3099.77|3092.07|3087.48|3079.78|1002
1649868900000|2022-04-13 16:55:00|3087.73|3080.03|3090.63|3082.93|3092.97|3085.27|3086.41|3078.71|957
1649869200000|2022-04-13 17:00:00|3090.92|3083.22|3082.38|3074.68|3091.63|3083.93|3076.54|3068.84|1052
1649869500000|2022-04-13 17:05:00|3082.39|3074.69|3083.38|3075.68|3087.58|3079.88|3080.91|3073.21|1040
1649869800000|2022-04-13 17:10:00|3083.31|3075.61|3083.29|3075.59|3087.61|3079.91|3082.48|3074.78|1017
1649870100000|2022-04-13 17:15:00|3083.27|3075.57|3086.23|3078.53|3088.42|3080.72|3082.66|3074.96|1002
1649870400000|2022-04-13 17:20:00|3086.29|3078.59|3086.44|3078.74|3090.48|3082.78|3084.63|3076.93|967
1649870700000|2022-04-13 17:25:00|3086.51|3078.81|3086.1|3078.4|3086.66|3078.96|3082.18|3074.48|911
1649871000000|2022-04-13 17:30:00|3086.12|3078.42|3078.12|3070.42|3086.49|3078.79|3077.93|3070.23|897
1649871300000|2022-04-13 17:35:00|3078.14|3070.44|3076.14|3068.44|3080.77|3073.07|3074.09|3066.39|985
1649871600000|2022-04-13 17:40:00|3076.24|3068.54|3075.25|3067.55|3077.76|3070.06|3074.22|3066.52|836
1649871900000|2022-04-13 17:45:00|3075.33|3067.63|3080.34|3072.64|3084.47|3076.77|3073.89|3066.19|983
1649872200000|2022-04-13 17:50:00|3080.33|3072.63|3081.59|3073.89|3083.2|3075.5|3079.41|3071.71|969
1649872500000|2022-04-13 17:55:00|3081.56|3073.86|3085.83|3078.13|3085.86|3078.16|3079.81|3072.11|999
1649872800000|2022-04-13 18:00:00|3085.5|3077.8|3080.05|3072.35|3085.62|3077.92|3077.87|3070.17|860
1649873100000|2022-04-13 18:05:00|3080.08|3072.38|3088.62|3080.92|3089.32|3081.62|3079.39|3071.69|976
1649873400000|2022-04-13 18:10:00|3088.47|3080.77|3090.41|3082.71|3091.14|3083.44|3086.92|3079.22|918
1649873700000|2022-04-13 18:15:00|3090.42|3082.72|3090.84|3083.14|3092.42|3084.72|3088.04|3080.34|827
1649874000000|2022-04-13 18:20:00|3090.79|3083.09|3099.58|3091.88|3099.91|3092.21|3090.51|3082.81|848
1649874300000|2022-04-13 18:25:00|3099.57|3091.87|3098.62|3090.92|3102.59|3094.89|3098.61|3090.91|898
1649874600000|2022-04-13 18:30:00|3098.67|3090.97|3099|3091.3|3102.66|3094.96|3097.54|3089.84|848
1649874900000|2022-04-13 18:35:00|3099.03|3091.33|3099.27|3091.57|3101.79|3094.09|3097.36|3089.66|820
1649875200000|2022-04-13 18:40:00|3099.28|3091.58|3104.11|3096.41|3106.24|3098.54|3098.12|3090.42|884
1649875500000|2022-04-13 18:45:00|3104.25|3096.55|3104.71|3097.01|3109.17|3101.47|3100.7|3093|841
1649875800000|2022-04-13 18:50:00|3104.69|3096.99|3107.48|3099.78|3109.37|3101.67|3102.94|3095.24|803
1649876100000|2022-04-13 18:55:00|3107.7|3100|3110.96|3103.26|3111.55|3103.85|3105.06|3097.36|907
1649876400000|2022-04-13 19:00:00|3111.01|3103.31|3111.38|3103.68|3112.29|3104.59|3108.28|3100.58|894
1649876700000|2022-04-13 19:05:00|3111.35|3103.65|3109.03|3101.33|3119.07|3111.37|3108.73|3101.03|933
1649877000000|2022-04-13 19:10:00|3109|3101.3|3104.43|3096.73|3109.14|3101.44|3102.65|3094.95|959
1649877300000|2022-04-13 19:15:00|3104.68|3096.98|3108.19|3100.49|3109.15|3101.45|3104.35|3096.65|820
1649877600000|2022-04-13 19:20:00|3107.91|3100.21|3107.67|3099.97|3108.17|3100.47|3105.48|3097.78|835
1649877900000|2022-04-13 19:25:00|3107.55|3099.85|3111.89|3104.19|3112.07|3104.37|3107.55|3099.85|897
1649878200000|2022-04-13 19:30:00|3111.76|3104.06|3108.94|3101.24|3112.52|3104.82|3108.55|3100.85|720
1649878500000|2022-04-13 19:35:00|3108.92|3101.22|3100.22|3092.52|3109.05|3101.35|3098.94|3091.24|935
1649878800000|2022-04-13 19:40:00|3100.21|3092.51|3096.57|3088.87|3100.32|3092.62|3093.56|3085.86|889
1649879100000|2022-04-13 19:45:00|3096.56|3088.86|3093.72|3086.02|3098.24|3090.54|3092.24|3084.54|992
1649879400000|2022-04-13 19:50:00|3093.69|3085.99|3092.85|3085.15|3094.68|3086.98|3089.53|3081.83|951
1649879700000|2022-04-13 19:55:00|3092.64|3084.94|3090.85|3083.15|3093.18|3085.48|3089.79|3082.09|952
1649880000000|2022-04-13 20:00:00|3090.89|3083.19|3091.69|3083.99|3096.88|3089.18|3087.67|3079.97|893
1649880300000|2022-04-13 20:05:00|3091.73|3084.03|3090.06|3082.36|3091.73|3084.03|3087.1|3079.4|890
1649880600000|2022-04-13 20:10:00|3090.03|3082.33|3094.3|3086.6|3094.51|3086.81|3089.13|3081.43|742
1649880900000|2022-04-13 20:15:00|3094.39|3086.69|3099.94|3092.24|3101.02|3093.32|3093.5|3085.8|704
1649881200000|2022-04-13 20:20:00|3099.92|3092.22|3102.57|3094.87|3103.87|3096.17|3099.61|3091.91|808
1649881500000|2022-04-13 20:25:00|3102.46|3094.76|3098.85|3091.15|3103.07|3095.37|3098.02|3090.32|868
1649881800000|2022-04-13 20:30:00|3098.89|3091.19|3104.39|3096.69|3104.67|3096.97|3098.37|3090.67|761
1649882100000|2022-04-13 20:35:00|3104.4|3096.7|3101.06|3093.36|3105.76|3098.06|3100.67|3092.97|840
1649882400000|2022-04-13 20:40:00|3101.09|3093.39|3102.34|3094.64|3104.48|3096.78|3100.4|3092.7|676
1649882700000|2022-04-13 20:45:00|3102.33|3094.63|3115.37|3107.67|3115.44|3107.74|3099.97|3092.27|813
1649883000000|2022-04-13 20:50:00|3115.45|3107.75|3112.2|3104.5|3118.18|3110.48|3112|3104.3|836
1649883300000|2022-04-13 20:55:00|3112.16|3104.46|3109.99|3102.29|3113.44|3105.74|3109.1|3101.4|766
1649883600000|2022-04-13 21:00:00|3109.95|3102.25|3110|3102.3|3112.07|3104.37|3108.65|3100.95|616
1649883900000|2022-04-13 21:05:00|3109.99|3102.29|3107.6|3099.9|3110.12|3102.42|3106.53|3098.83|533
1649884200000|2022-04-13 21:10:00|3107.53|3099.83|3107.45|3099.75|3108.69|3100.99|3106.75|3099.05|525
1649884500000|2022-04-13 21:15:00|3107.24|3099.54|3109.26|3101.56|3109.73|3102.03|3106.57|3098.87|492
1649884800000|2022-04-13 21:20:00|3109.22|3101.52|3109.02|3101.32|3115.91|3108.21|3108.43|3100.73|829
1649885100000|2022-04-13 21:25:00|3109.07|3101.37|3101.99|3094.29|3110.54|3102.84|3101.84|3094.14|783
1649885400000|2022-04-13 21:30:00|3102.09|3094.39|3101.56|3093.86|3102.55|3094.85|3100.29|3092.59|654
1649885700000|2022-04-13 21:35:00|3101.86|3094.16|3105|3097.3|3108.55|3100.85|3101.65|3093.95|892
1649886000000|2022-04-13 21:40:00|3105.01|3097.31|3102.26|3094.56|3105.27|3097.57|3102.18|3094.48|735
1649886300000|2022-04-13 21:45:00|3102.21|3094.51|3103.53|3095.83|3105.4|3097.7|3096.89|3089.19|790
1649886600000|2022-04-13 21:50:00|3103.54|3095.84|3108.41|3100.71|3108.63|3100.93|3102.47|3094.77|779
1649886900000|2022-04-13 21:55:00|3108.42|3100.72|3110.3|3102.6|3111|3103.3|3107.35|3099.65|790
1649887200000|2022-04-13 22:00:00|3110.34|3102.64|3107.7|3100|3111.6|3103.9|3107.26|3099.56|956
1649887500000|2022-04-13 22:05:00|3107.62|3099.92|3110.41|3102.71|3114.79|3107.09|3105.09|3097.39|958
1649887800000|2022-04-13 22:10:00|3110.37|3102.67|3112.71|3105.01|3115|3107.3|3109.29|3101.59|780
1649888100000|2022-04-13 22:15:00|3112.69|3104.99|3109.52|3101.82|3112.69|3104.99|3109.24|3101.54|749
1649888400000|2022-04-13 22:20:00|3109.51|3101.81|3114.06|3106.36|3115.28|3107.58|3109.39|3101.69|809
1649888700000|2022-04-13 22:25:00|3114.14|3106.44|3113.21|3105.51|3117.2|3109.5|3111.68|3103.98|883
1649889000000|2022-04-13 22:30:00|3113.22|3105.52|3126.34|3118.64|3130.89|3123.19|3112.04|3104.34|855
1649889300000|2022-04-13 22:35:00|3126.41|3118.71|3130.47|3122.77|3132.69|3124.99|3124.36|3116.66|828
1649889600000|2022-04-13 22:40:00|3130.54|3122.84|3124.42|3116.72|3131.05|3123.35|3124|3116.3|745
1649889900000|2022-04-13 22:45:00|3124.43|3116.73|3131.11|3123.41|3131.81|3124.11|3123.8|3116.1|883
1649890200000|2022-04-13 22:50:00|3131.21|3123.51|3125.49|3117.79|3131.79|3124.09|3123.09|3115.39|866
1649890500000|2022-04-13 22:55:00|3125.74|3118.04|3127.59|3119.89|3127.85|3120.15|3121.02|3113.32|886
1649890800000|2022-04-13 23:00:00|3127.57|3119.87|3121.13|3113.43|3132.67|3124.97|3121.13|3113.43|985
1649891100000|2022-04-13 23:05:00|3121.12|3113.42|3121.43|3113.73|3122.45|3114.75|3115.35|3107.65|990
1649891400000|2022-04-13 23:10:00|3121.44|3113.74|3130.51|3122.81|3131.7|3124|3121.12|3113.42|813
1649891700000|2022-04-13 23:15:00|3130.36|3122.66|3125.91|3118.21|3132.71|3125.01|3125.12|3117.42|836
1649892000000|2022-04-13 23:20:00|3125.72|3118.02|3125.35|3117.65|3127.11|3119.41|3122.52|3114.82|831
1649892300000|2022-04-13 23:25:00|3125.41|3117.71|3122.42|3114.72|3126.91|3119.21|3122.42|3114.72|851
1649892600000|2022-04-13 23:30:00|3122.87|3115.17|3121.15|3113.45|3123.29|3115.59|3119.59|3111.89|771
1649892900000|2022-04-13 23:35:00|3121.18|3113.48|3120.22|3112.52|3122.33|3114.63|3119.35|3111.65|837
1649893200000|2022-04-13 23:40:00|3120.15|3112.45|3121.74|3114.04|3123.46|3115.76|3120.15|3112.45|801
1649893500000|2022-04-13 23:45:00|3121.67|3113.97|3119.86|3112.16|3123.21|3115.51|3116.63|3108.93|762
1649893800000|2022-04-13 23:50:00|3119.77|3112.07|3122.66|3114.96|3123.35|3115.65|3119.14|3111.44|684
1649894100000|2022-04-13 23:55:00|3122.94|3115.24|3122.14|3114.44|3124.74|3117.04|3119.96|3112.26|770
1649894400000|2022-04-14 00:00:00|3122.16|3114.46|3120.94|3113.24|3123.7|3116|3115.13|3107.43|954
1649894700000|2022-04-14 00:05:00|3121.11|3113.41|3121.3|3113.6|3127.03|3119.33|3120.27|3112.57|784
1649895000000|2022-04-14 00:10:00|3121.04|3113.34|3122.76|3115.06|3123.29|3115.59|3116.72|3109.02|799
1649895300000|2022-04-14 00:15:00|3122.89|3115.19|3119.16|3111.46|3123.56|3115.86|3116.89|3109.19|668
1649895600000|2022-04-14 00:20:00|3119.18|3111.48|3123.53|3115.83|3124.35|3116.65|3115.9|3108.2|752
1649895900000|2022-04-14 00:25:00|3123.41|3115.71|3126.49|3118.79|3126.49|3118.79|3122.08|3114.38|930
1649896200000|2022-04-14 00:30:00|3126.51|3118.81|3129.33|3121.63|3130.64|3122.94|3124.32|3116.62|829
1649896500000|2022-04-14 00:35:00|3129.28|3121.58|3123.29|3115.59|3129.32|3121.62|3123.1|3115.4|835
1649896800000|2022-04-14 00:40:00|3123.26|3115.56|3120.63|3112.93|3124.17|3116.47|3120.11|3112.41|952
1649897100000|2022-04-14 00:45:00|3120.66|3112.96|3123.62|3115.92|3129.47|3121.77|3118.05|3110.35|907
1649897400000|2022-04-14 00:50:00|3123.59|3115.89|3126.17|3118.47|3126.4|3118.7|3123.24|3115.54|660
1649897700000|2022-04-14 00:55:00|3126.21|3118.51|3123.29|3115.59|3126.8|3119.1|3122.93|3115.23|641
1649898000000|2022-04-14 01:00:00|3123.8|3116.1|3123.25|3115.55|3124.77|3117.07|3120.31|3112.61|777
1649898300000|2022-04-14 01:05:00|3123.13|3115.43|3123.47|3115.77|3126.12|3118.42|3122.64|3114.94|763
1649898600000|2022-04-14 01:10:00|3123.48|3115.78|3122.31|3114.61|3123.83|3116.13|3120.04|3112.34|733
1649898900000|2022-04-14 01:15:00|3122.27|3114.57|3128.61|3120.91|3129.22|3121.52|3122.23|3114.53|903
1649899200000|2022-04-14 01:20:00|3128.74|3121.04|3127.86|3120.16|3129.39|3121.69|3125.82|3118.12|686
1649899500000|2022-04-14 01:25:00|3128|3120.3|3132.51|3124.81|3133.3|3125.6|3127.32|3119.62|820
1649899800000|2022-04-14 01:30:00|3132.53|3124.83|3133.43|3125.73|3133.57|3125.87|3128.84|3121.14|897
1649900100000|2022-04-14 01:35:00|3133.28|3125.58|3129.45|3121.75|3133.8|3126.1|3129.34|3121.64|742
1649900400000|2022-04-14 01:40:00|3129.39|3121.69|3138.12|3130.42|3139.25|3131.55|3128.54|3120.84|739
1649900700000|2022-04-14 01:45:00|3138.18|3130.48|3138.98|3131.28|3139.1|3131.4|3135.87|3128.17|665
1649901000000|2022-04-14 01:50:00|3138.96|3131.26|3144.59|3136.89|3148|3140.3|3138.32|3130.62|934
1649901300000|2022-04-14 01:55:00|3144.68|3136.98|3144.14|3136.44|3146.85|3139.15|3143.4|3135.7|896
1649901600000|2022-04-14 02:00:00|3144.09|3136.39|3141.61|3133.91|3144.87|3137.17|3139.67|3131.97|801
1649901900000|2022-04-14 02:05:00|3141.6|3133.9|3141.81|3134.11|3142.02|3134.32|3139.18|3131.48|733
1649902200000|2022-04-14 02:10:00|3141.89|3134.19|3141.85|3134.15|3148.13|3140.43|3141.57|3133.87|739
1649902500000|2022-04-14 02:15:00|3141.82|3134.12|3140.42|3132.72|3142.54|3134.84|3139.13|3131.43|730
1649902800000|2022-04-14 02:20:00|3140.38|3132.68|3141.58|3133.88|3142.1|3134.4|3139.01|3131.31|733
1649903100000|2022-04-14 02:25:00|3141.57|3133.87|3138.58|3130.88|3142.62|3134.92|3137.31|3129.61|707
1649903400000|2022-04-14 02:30:00|3138.61|3130.91|3135.47|3127.77|3139.02|3131.32|3133.75|3126.05|732
1649903700000|2022-04-14 02:35:00|3135.48|3127.78|3136.87|3129.17|3138.33|3130.63|3133.39|3125.69|873
1649904000000|2022-04-14 02:40:00|3136.82|3129.12|3133.38|3125.68|3137.26|3129.56|3131.08|3123.38|686
1649904300000|2022-04-14 02:45:00|3133.37|3125.67|3128.71|3121.01|3133.4|3125.7|3128.71|3121.01|814
1649904600000|2022-04-14 02:50:00|3128.74|3121.04|3132.41|3124.71|3132.95|3125.25|3128.6|3120.9|691
1649904900000|2022-04-14 02:55:00|3132.44|3124.74|3130.5|3122.8|3132.67|3124.97|3129.09|3121.39|700
1649905200000|2022-04-14 03:00:00|3130.46|3122.76|3127.96|3120.26|3132.25|3124.55|3127|3119.3|763
1649905500000|2022-04-14 03:05:00|3127.97|3120.27|3126.51|3118.81|3129.04|3121.34|3122.5|3114.8|886
1649905800000|2022-04-14 03:10:00|3126.47|3118.77|3122.25|3114.55|3126.78|3119.08|3121.56|3113.86|793
1649906100000|2022-04-14 03:15:00|3122.58|3114.88|3122.84|3115.14|3123.93|3116.23|3118.93|3111.23|853
1649906400000|2022-04-14 03:20:00|3122.86|3115.16|3120.51|3112.81|3123.99|3116.29|3118.72|3111.02|692
1649906700000|2022-04-14 03:25:00|3120.5|3112.8|3119.48|3111.78|3122.2|3114.5|3118.16|3110.46|794
1649907000000|2022-04-14 03:30:00|3119.13|3111.43|3120.09|3112.39|3123.32|3115.62|3118.62|3110.92|803
1649907300000|2022-04-14 03:35:00|3120.07|3112.37|3121.66|3113.96|3121.88|3114.18|3119.47|3111.77|774
1649907600000|2022-04-14 03:40:00|3121.72|3114.02|3122.78|3115.08|3123.98|3116.28|3121.62|3113.92|650
1649907900000|2022-04-14 03:45:00|3122.77|3115.07|3123.03|3115.33|3124.24|3116.54|3116.89|3109.19|814
1649908200000|2022-04-14 03:50:00|3123.02|3115.32|3120.48|3112.78|3123.57|3115.87|3119.16|3111.46|761
1649908500000|2022-04-14 03:55:00|3120.47|3112.77|3122.18|3114.48|3122.95|3115.25|3120.18|3112.48|663
1649908800000|2022-04-14 04:00:00|3122.21|3114.51|3120.26|3112.56|3126.38|3118.68|3120.1|3112.4|911
1649909100000|2022-04-14 04:05:00|3120.04|3112.34|3124.23|3116.53|3125.08|3117.38|3119.94|3112.24|673
1649909400000|2022-04-14 04:10:00|3124.24|3116.54|3125.95|3118.25|3126.22|3118.52|3122.31|3114.61|666
1649909700000|2022-04-14 04:15:00|3125.98|3118.28|3124.66|3116.96|3126.85|3119.15|3123.02|3115.32|758
1649910000000|2022-04-14 04:20:00|3124.76|3117.06|3125.19|3117.49|3125.35|3117.65|3123.41|3115.71|669
1649910300000|2022-04-14 04:25:00|3125.13|3117.43|3124.92|3117.22|3126.9|3119.2|3124.02|3116.32|710
1649910600000|2022-04-14 04:30:00|3124.93|3117.23|3124.99|3117.29|3128.16|3120.46|3124.83|3117.13|679
1649910900000|2022-04-14 04:35:00|3124.94|3117.24|3124.38|3116.68|3126.83|3119.13|3124.26|3116.56|820
1649911200000|2022-04-14 04:40:00|3124.39|3116.69|3115.66|3107.96|3124.59|3116.89|3115.66|3107.96|905
1649911500000|2022-04-14 04:45:00|3115.85|3108.15|3114.05|3106.35|3116.72|3109.02|3112.1|3104.4|735
1649911800000|2022-04-14 04:50:00|3114.14|3106.44|3113.63|3105.93|3115.03|3107.33|3112.2|3104.5|702
1649912100000|2022-04-14 04:55:00|3113.62|3105.92|3116.32|3108.62|3116.98|3109.28|3113.56|3105.86|611
1649912400000|2022-04-14 05:00:00|3116.33|3108.63|3117.07|3109.37|3119.08|3111.38|3115.96|3108.26|694
1649912700000|2022-04-14 05:05:00|3117.08|3109.38|3115.57|3107.87|3118.04|3110.34|3115.32|3107.62|811
1649913000000|2022-04-14 05:10:00|3115.69|3107.99|3118.49|3110.79|3119.69|3111.99|3114.77|3107.07|708
1649913300000|2022-04-14 05:15:00|3118.5|3110.8|3113.45|3105.75|3118.5|3110.8|3113.03|3105.33|737
1649913600000|2022-04-14 05:20:00|3113.49|3105.79|3113.04|3105.34|3114.42|3106.72|3110.36|3102.66|664
1649913900000|2022-04-14 05:25:00|3113.06|3105.36|3111.67|3103.97|3115.06|3107.36|3111.43|3103.73|452
1649914200000|2022-04-14 05:30:00|3111.68|3103.98|3110.54|3102.84|3113.13|3105.43|3110.14|3102.44|765
1649914500000|2022-04-14 05:35:00|3110.49|3102.79|3113.37|3105.67|3114.18|3106.48|3109.64|3101.94|649
1649914800000|2022-04-14 05:40:00|3113.36|3105.66|3112.63|3104.93|3113.73|3106.03|3110.82|3103.12|714
1649915100000|2022-04-14 05:45:00|3112.66|3104.96|3111.73|3104.03|3113.65|3105.95|3109.5|3101.8|649
1649915400000|2022-04-14 05:50:00|3111.77|3104.07|3113.78|3106.08|3114.14|3106.44|3108.51|3100.81|696
1649915700000|2022-04-14 05:55:00|3113.8|3106.1|3114.97|3107.27|3116.47|3108.77|3113.8|3106.1|660
1649916000000|2022-04-14 06:00:00|3114.98|3107.28|3115.86|3108.16|3117.79|3110.09|3114.19|3106.49|812
1649916300000|2022-04-14 06:05:00|3115.81|3108.11|3110.84|3103.14|3116.55|3108.85|3110.6|3102.9|813
1649916600000|2022-04-14 06:10:00|3111.23|3103.53|3108.47|3100.77|3111.62|3103.92|3107.25|3099.55|844
1649916900000|2022-04-14 06:15:00|3108.48|3100.78|3108.59|3100.89|3110.85|3103.15|3108.33|3100.63|690
1649917200000|2022-04-14 06:20:00|3108.6|3100.9|3108.91|3101.21|3109.67|3101.97|3106.95|3099.25|760
1649917500000|2022-04-14 06:25:00|3109.23|3101.53|3111.6|3103.9|3112.25|3104.55|3108.64|3100.94|656
1649917800000|2022-04-14 06:30:00|3111.64|3103.94|3108.01|3100.31|3111.64|3103.94|3107.46|3099.76|822
1649918100000|2022-04-14 06:35:00|3107.78|3100.08|3107.8|3100.1|3109.18|3101.48|3107.29|3099.59|595
1649918400000|2022-04-14 06:40:00|3107.78|3100.08|3109.82|3102.12|3109.82|3102.12|3104.22|3096.52|821
1649918700000|2022-04-14 06:45:00|3109.92|3102.22|3112.74|3105.04|3114|3106.3|3108.98|3101.28|577
1649919000000|2022-04-14 06:50:00|3112.87|3105.17|3112.27|3104.57|3113.34|3105.64|3109.45|3101.75|682
1649919300000|2022-04-14 06:55:00|3112.56|3104.86|3111.75|3104.05|3113.96|3106.26|3111.28|3103.58|605
1649919600000|2022-04-14 07:00:00|3111.66|3103.96|3113.31|3105.61|3113.84|3106.14|3109.62|3101.92|794
1649919900000|2022-04-14 07:05:00|3113.42|3105.72|3108.06|3100.36|3113.98|3106.28|3107.75|3100.05|550
1649920200000|2022-04-14 07:10:00|3108.08|3100.38|3109.31|3101.61|3110.34|3102.64|3105.34|3097.64|789
1649920500000|2022-04-14 07:15:00|3109.29|3101.59|3114.27|3106.57|3114.9|3107.2|3108.28|3100.58|736
1649920800000|2022-04-14 07:20:00|3114.38|3106.68|3117.67|3109.97|3118.39|3110.69|3113.43|3105.73|765
1649921100000|2022-04-14 07:25:00|3117.64|3109.94|3119.07|3111.37|3119.88|3112.18|3116.91|3109.21|830
1649921400000|2022-04-14 07:30:00|3119.54|3111.84|3117.08|3109.38|3120.23|3112.53|3117.04|3109.34|659
1649921700000|2022-04-14 07:35:00|3117.58|3109.88|3113.64|3105.94|3117.58|3109.88|3112.99|3105.29|729
1649922000000|2022-04-14 07:40:00|3113.67|3105.97|3118.46|3110.76|3118.99|3111.29|3113.03|3105.33|648
1649922300000|2022-04-14 07:45:00|3118.58|3110.88|3122.65|3114.95|3123.86|3116.16|3118.58|3110.88|775
1649922600000|2022-04-14 07:50:00|3122.73|3115.03|3118.2|3110.5|3123.16|3115.46|3118.1|3110.4|683
1649922900000|2022-04-14 07:55:00|3118.17|3110.47|3118.11|3110.41|3119.84|3112.14|3116.95|3109.25|663
1649923200000|2022-04-14 08:00:00|3118|3110.3|3115.77|3108.07|3121.7|3114|3115.65|3107.95|821
1649923500000|2022-04-14 08:05:00|3115.79|3108.09|3120.13|3112.43|3123.25|3115.55|3114.98|3107.28|774
1649923800000|2022-04-14 08:10:00|3120.16|3112.46|3122.96|3115.26|3126.26|3118.56|3119.76|3112.06|786
1649924100000|2022-04-14 08:15:00|3122.99|3115.29|3120.2|3112.5|3125.5|3117.8|3120.03|3112.33|752
1649924400000|2022-04-14 08:20:00|3120.19|3112.49|3120.27|3112.57|3121.43|3113.73|3119.26|3111.56|604
1649924700000|2022-04-14 08:25:00|3120.17|3112.47|3115.89|3108.19|3120.42|3112.72|3114.97|3107.27|664
1649925000000|2022-04-14 08:30:00|3115.94|3108.24|3115.39|3107.69|3116.85|3109.15|3112.8|3105.1|693
1649925300000|2022-04-14 08:35:00|3115.43|3107.73|3113.91|3106.21|3115.59|3107.89|3112.34|3104.64|710
1649925600000|2022-04-14 08:40:00|3113.92|3106.22|3113.57|3105.87|3117.3|3109.6|3113.2|3105.5|732
1649925900000|2022-04-14 08:45:00|3113.73|3106.03|3113.11|3105.41|3114.99|3107.29|3110.97|3103.27|750
1649926200000|2022-04-14 08:50:00|3113.15|3105.45|3111.07|3103.37|3114.47|3106.77|3110.56|3102.86|782
1649926500000|2022-04-14 08:55:00|3111.11|3103.41|3111.85|3104.15|3112.08|3104.38|3110.31|3102.61|638
1649926800000|2022-04-14 09:00:00|3111.84|3104.14|3111.03|3103.33|3112.08|3104.38|3110.65|3102.95|801
1649927100000|2022-04-14 09:05:00|3111.02|3103.32|3110.01|3102.31|3111.65|3103.95|3109.89|3102.19|716
1649927400000|2022-04-14 09:10:00|3109.76|3102.06|3108.91|3101.21|3109.82|3102.12|3107.56|3099.86|612
1649927700000|2022-04-14 09:15:00|3108.92|3101.22|3110.11|3102.41|3111.04|3103.34|3108.7|3101|636
1649928000000|2022-04-14 09:20:00|3110.12|3102.42|3108.18|3100.48|3110.51|3102.81|3107.8|3100.1|657
1649928300000|2022-04-14 09:25:00|3108.2|3100.5|3098.71|3091.01|3108.2|3100.5|3089.56|3081.86|897
1649928600000|2022-04-14 09:30:00|3098.73|3091.03|3100.23|3092.53|3102.54|3094.84|3094.37|3086.67|819
1649928900000|2022-04-14 09:35:00|3100.26|3092.56|3101.05|3093.35|3104.01|3096.31|3098.01|3090.31|888
1649929200000|2022-04-14 09:40:00|3101|3093.3|3100.18|3092.48|3105.51|3097.81|3099.89|3092.19|813
1649929500000|2022-04-14 09:45:00|3100.21|3092.51|3096.92|3089.22|3101.18|3093.48|3095.3|3087.6|721
1649929800000|2022-04-14 09:50:00|3096.95|3089.25|3101.79|3094.09|3104.25|3096.55|3093.21|3085.51|778
1649930100000|2022-04-14 09:55:00|3101.78|3094.08|3104.5|3096.8|3107.81|3100.11|3101.64|3093.94|838
1649930400000|2022-04-14 10:00:00|3104.58|3096.88|3105.45|3097.75|3106.13|3098.43|3103.1|3095.4|787
1649930700000|2022-04-14 10:05:00|3105.44|3097.74|3102.14|3094.44|3105.44|3097.74|3100.33|3092.63|650
1649931000000|2022-04-14 10:10:00|3102.16|3094.46|3103.22|3095.52|3104.6|3096.9|3098.75|3091.05|822
1649931300000|2022-04-14 10:15:00|3103.17|3095.47|3101.94|3094.24|3108.38|3100.68|3100.39|3092.69|858
1649931600000|2022-04-14 10:20:00|3101.96|3094.26|3102.75|3095.05|3102.75|3095.05|3098.26|3090.56|788
1649931900000|2022-04-14 10:25:00|3102.43|3094.73|3101.74|3094.04|3103.83|3096.13|3099.23|3091.53|750
1649932200000|2022-04-14 10:30:00|3101.85|3094.15|3096.51|3088.81|3102.52|3094.82|3095.35|3087.65|853
1649932500000|2022-04-14 10:35:00|3096.1|3088.4|3093.61|3085.91|3096.4|3088.7|3092.17|3084.47|689
1649932800000|2022-04-14 10:40:00|3093.6|3085.9|3094.93|3087.23|3097.62|3089.92|3093.37|3085.67|644
1649933100000|2022-04-14 10:45:00|3094.87|3087.17|3086.83|3079.13|3094.9|3087.2|3086.59|3078.89|910
1649933400000|2022-04-14 10:50:00|3086.79|3079.09|3085.42|3077.72|3089.28|3081.58|3082.49|3074.79|878
1649933700000|2022-04-14 10:55:00|3085.43|3077.73|3083.39|3075.69|3086.77|3079.07|3082.88|3075.18|744
1649934000000|2022-04-14 11:00:00|3083.37|3075.67|3089.24|3081.54|3089.24|3081.54|3082.32|3074.62|826
1649934300000|2022-04-14 11:05:00|3089.26|3081.56|3085.3|3077.6|3092.34|3084.64|3085.3|3077.6|871
1649934600000|2022-04-14 11:10:00|3085.35|3077.65|3091.69|3083.99|3092.52|3084.82|3084.41|3076.71|829
1649934900000|2022-04-14 11:15:00|3091.73|3084.03|3087.06|3079.36|3092.86|3085.16|3085.09|3077.39|872
1649935200000|2022-04-14 11:20:00|3087.04|3079.34|3085.46|3077.76|3087.12|3079.42|3082.98|3075.28|852
1649935500000|2022-04-14 11:25:00|3085.47|3077.77|3087.63|3079.93|3089.49|3081.79|3083.04|3075.34|845
1649935800000|2022-04-14 11:30:00|3087.65|3079.95|3087.14|3079.44|3089.12|3081.42|3085.56|3077.86|839
1649936100000|2022-04-14 11:35:00|3087.15|3079.45|3084.57|3076.87|3088.21|3080.51|3079.08|3071.38|585
1649936400000|2022-04-14 11:40:00|3084.32|3076.62|3080.47|3072.77|3085.3|3077.6|3079.33|3071.63|927
1649936700000|2022-04-14 11:45:00|3080.48|3072.78|3079.32|3071.62|3085.57|3077.87|3078.55|3070.85|865
1649937000000|2022-04-14 11:50:00|3079.39|3071.69|3074.83|3067.13|3079.39|3071.69|3073.65|3065.95|966
1649937300000|2022-04-14 11:55:00|3074.68|3066.98|3076.79|3069.09|3077.88|3070.18|3074.35|3066.65|868
1649937600000|2022-04-14 12:00:00|3077.17|3069.47|3077.42|3069.72|3081.89|3074.19|3074.1|3066.4|950
1649937900000|2022-04-14 12:05:00|3077.44|3069.74|3084.09|3076.39|3084.94|3077.24|3077.23|3069.53|839
1649938200000|2022-04-14 12:10:00|3084.08|3076.38|3084.72|3077.02|3085|3077.3|3080.66|3072.96|911
1649938500000|2022-04-14 12:15:00|3084.7|3077|3082.4|3074.7|3091.94|3084.24|3082.11|3074.41|899
1649938800000|2022-04-14 12:20:00|3082.5|3074.8|3083.74|3076.04|3088.06|3080.36|3081.74|3074.04|939
1649939100000|2022-04-14 12:25:00|3083.77|3076.07|3083.52|3075.82|3084.36|3076.66|3080.34|3072.64|821
1649939400000|2022-04-14 12:30:00|3083.57|3075.87|3081.34|3073.64|3088.15|3080.45|3079.88|3072.18|910
1649939700000|2022-04-14 12:35:00|3081.41|3073.71|3080.73|3073.03|3081.97|3074.27|3078.57|3070.87|916
1649940000000|2022-04-14 12:40:00|3080.68|3072.98|3082.8|3075.1|3082.96|3075.26|3079.65|3071.95|929
1649940300000|2022-04-14 12:45:00|3082.81|3075.11|3094.46|3086.76|3094.8|3087.1|3081.37|3073.67|987
1649940600000|2022-04-14 12:50:00|3094.36|3086.66|3089.15|3081.45|3095.99|3088.29|3086.29|3078.59|1003
1649940900000|2022-04-14 12:55:00|3089.45|3081.75|3091.2|3083.5|3093.62|3085.92|3087.38|3079.68|979
1649941200000|2022-04-14 13:00:00|3091.18|3083.48|3096.09|3088.39|3096.09|3088.39|3090.63|3082.93|866
1649941500000|2022-04-14 13:05:00|3095.91|3088.21|3096.75|3089.05|3102.51|3094.81|3095.69|3087.99|930
1649941800000|2022-04-14 13:10:00|3096.67|3088.97|3092.61|3084.91|3097.66|3089.96|3091.91|3084.21|968
1649942100000|2022-04-14 13:15:00|3092.6|3084.9|3089.03|3081.33|3095.23|3087.53|3087.1|3079.4|940
1649942400000|2022-04-14 13:20:00|3088.84|3081.14|3084.09|3076.39|3091.22|3083.52|3083.91|3076.21|967
1649942700000|2022-04-14 13:25:00|3084.18|3076.48|3095.56|3087.86|3096.28|3088.58|3084.18|3076.48|1014
1649943000000|2022-04-14 13:30:00|3095.55|3087.85|3100.88|3093.18|3100.89|3093.19|3094.27|3086.57|1051
1649943300000|2022-04-14 13:35:00|3100.41|3092.71|3088.9|3081.2|3104.04|3096.34|3088.57|3080.87|1054
1649943600000|2022-04-14 13:40:00|3088.91|3081.21|3064.45|3056.75|3090.14|3082.44|3063.81|3056.11|1134
1649943900000|2022-04-14 13:45:00|3064.38|3056.68|3068.23|3060.53|3074.01|3066.31|3059.87|3052.17|1133
1649944200000|2022-04-14 13:50:00|3068.08|3060.38|3053.25|3045.55|3069.94|3062.24|3048.01|3040.31|1150
1649944500000|2022-04-14 13:55:00|3053.29|3045.59|3051.09|3043.39|3056.33|3048.63|3049.9|3042.2|1016
1649944800000|2022-04-14 14:00:00|3050.88|3043.18|3042.18|3034.48|3055.49|3047.79|3040.71|3033.01|1111
1649945100000|2022-04-14 14:05:00|3042.07|3034.37|3044.53|3036.83|3044.91|3037.21|3036.01|3028.31|1102
1649945400000|2022-04-14 14:10:00|3044.45|3036.75|3049.62|3041.92|3049.97|3042.27|3042.89|3035.19|1062
1649945700000|2022-04-14 14:15:00|3049.6|3041.9|3041.51|3033.81|3050.81|3043.11|3041.28|3033.58|1018
1649946000000|2022-04-14 14:20:00|3041.39|3033.69|3051.2|3043.5|3053.77|3046.07|3039.59|3031.89|1020
1649946300000|2022-04-14 14:25:00|3051.32|3043.62|3054.19|3046.49|3055.4|3047.7|3046.58|3038.88|1051
1649946600000|2022-04-14 14:30:00|3054.24|3046.54|3052.77|3045.07|3063.16|3055.46|3052.2|3044.5|1093
1649946900000|2022-04-14 14:35:00|3052.57|3044.87|3046.77|3039.07|3054.19|3046.49|3044.14|3036.44|1068
1649947200000|2022-04-14 14:40:00|3046.8|3039.1|3046.35|3038.65|3050.31|3042.61|3044.59|3036.89|1006
1649947500000|2022-04-14 14:45:00|3046.4|3038.7|3042.24|3034.54|3048.56|3040.86|3041.93|3034.23|963
1649947800000|2022-04-14 14:50:00|3042.27|3034.57|3045.74|3038.04|3047.42|3039.72|3040.84|3033.14|1016
1649948100000|2022-04-14 14:55:00|3045.82|3038.12|3048.07|3040.37|3052.28|3044.58|3045.27|3037.57|1025
1649948400000|2022-04-14 15:00:00|3048.11|3040.41|3049.07|3041.37|3053.59|3045.89|3045.15|3037.45|971
1649948700000|2022-04-14 15:05:00|3049.09|3041.39|3047.37|3039.67|3054.75|3047.05|3044.95|3037.25|1008
1649949000000|2022-04-14 15:10:00|3047.23|3039.53|3049.58|3041.88|3052.9|3045.2|3045.25|3037.55|1006
1649949300000|2022-04-14 15:15:00|3049.62|3041.92|3047.85|3040.15|3054.52|3046.82|3044.91|3037.21|1020
1649949600000|2022-04-14 15:20:00|3047.8|3040.1|3048.14|3040.44|3048.14|3040.44|3041.39|3033.69|976
1649949900000|2022-04-14 15:25:00|3048.22|3040.52|3049.24|3041.54|3051.25|3043.55|3047.15|3039.45|935
1649950200000|2022-04-14 15:30:00|3049.25|3041.55|3044.16|3036.46|3050.06|3042.36|3043.26|3035.56|902
1649950500000|2022-04-14 15:35:00|3044.1|3036.4|3025.87|3018.17|3044.64|3036.94|3023.75|3016.05|1053
1649950800000|2022-04-14 15:40:00|3026.26|3018.56|3023.83|3016.13|3029.59|3021.89|3019.18|3011.48|955
1649951100000|2022-04-14 15:45:00|3023.71|3016.01|3017.2|3009.5|3026.8|3019.1|3015.92|3008.22|1005
1649951400000|2022-04-14 15:50:00|3017.17|3009.47|3020.08|3012.38|3021.36|3013.66|3016.63|3008.93|948
1649951700000|2022-04-14 15:55:00|3020.11|3012.41|3019.72|3012.02|3021.65|3013.95|3016.14|3008.44|954
1649952000000|2022-04-14 16:00:00|3019.71|3012.01|3018.52|3010.82|3027.59|3019.89|3016.41|3008.71|1077
1649952300000|2022-04-14 16:05:00|3018.49|3010.79|3025.73|3018.03|3025.94|3018.24|3015.21|3007.51|1036
1649952600000|2022-04-14 16:10:00|3025.65|3017.95|3024.55|3016.85|3028.41|3020.71|3022.56|3014.86|982
1649952900000|2022-04-14 16:15:00|3024.61|3016.91|3020.3|3012.6|3025.82|3018.12|3018|3010.3|993
1649953200000|2022-04-14 16:20:00|3020.35|3012.65|3023.5|3015.8|3023.97|3016.27|3015.94|3008.24|983
1649953500000|2022-04-14 16:25:00|3023.52|3015.82|3020.47|3012.77|3024.17|3016.47|3018.84|3011.14|841
1649953800000|2022-04-14 16:30:00|3020.4|3012.7|3015|3007.3|3023.51|3015.81|3013.45|3005.75|816
1649954100000|2022-04-14 16:35:00|3014.62|3006.92|3012.63|3004.93|3019.9|3012.2|3006.24|2998.54|1011
1649954400000|2022-04-14 16:40:00|3012.66|3004.96|3018.41|3010.71|3019.13|3011.43|3009.31|3001.61|985
1649954700000|2022-04-14 16:45:00|3018.58|3010.88|3009.41|3001.71|3021.71|3014.01|3009.38|3001.68|852
1649955000000|2022-04-14 16:50:00|3008.68|3000.98|3009.16|3001.46|3012.66|3004.96|3007.18|2999.48|915
1649955300000|2022-04-14 16:55:00|3009.12|3001.42|3019.88|3012.18|3020.05|3012.35|3009.05|3001.35|981
1649955600000|2022-04-14 17:00:00|3019.83|3012.13|3016.89|3009.19|3019.97|3012.27|3013.47|3005.77|871
1649955900000|2022-04-14 17:05:00|3016.88|3009.18|3019.77|3012.07|3022.16|3014.46|3016.6|3008.9|872
1649956200000|2022-04-14 17:10:00|3019.78|3012.08|3016.64|3008.94|3023.23|3015.53|3015.93|3008.23|775
1649956500000|2022-04-14 17:15:00|3016.58|3008.88|3013.34|3005.64|3018.15|3010.45|3012.82|3005.12|887
1649956800000|2022-04-14 17:20:00|3013.09|3005.39|3014.53|3006.83|3016.08|3008.38|3011.86|3004.16|725
1649957100000|2022-04-14 17:25:00|3014.54|3006.84|3018.35|3010.65|3019.71|3012.01|3014.02|3006.32|854
1649957400000|2022-04-14 17:30:00|3018.33|3010.63|3025.17|3017.47|3025.45|3017.75|3017.21|3009.51|843
1649957700000|2022-04-14 17:35:00|3025.19|3017.49|3021.72|3014.02|3027.41|3019.71|3021.26|3013.56|839
1649958000000|2022-04-14 17:40:00|3021.73|3014.03|3017.76|3010.06|3023.09|3015.39|3017.76|3010.06|772
1649958300000|2022-04-14 17:45:00|3017.88|3010.18|3018.45|3010.75|3020.83|3013.13|3015.99|3008.29|854
1649958600000|2022-04-14 17:50:00|3018.47|3010.77|3016.46|3008.76|3018.58|3010.88|3016.06|3008.36|704
1649958900000|2022-04-14 17:55:00|3016.52|3008.82|3025.46|3017.76|3026.07|3018.37|3016.48|3008.78|811
1649959200000|2022-04-14 18:00:00|3025.58|3017.88|3027.73|3020.03|3029.28|3021.58|3023.67|3015.97|894
1649959500000|2022-04-14 18:05:00|3027.83|3020.13|3024.54|3016.84|3028.09|3020.39|3024.38|3016.68|855
1649959800000|2022-04-14 18:10:00|3024.52|3016.82|3024.66|3016.96|3026.27|3018.57|3023.81|3016.11|766
1649960100000|2022-04-14 18:15:00|3024.84|3017.14|3021.11|3013.41|3026.48|3018.78|3020.3|3012.6|885
1649960400000|2022-04-14 18:20:00|3021.2|3013.5|3018.73|3011.03|3021.22|3013.52|3017.15|3009.45|916
1649960700000|2022-04-14 18:25:00|3018.8|3011.1|3021.18|3013.48|3023.32|3015.62|3017.56|3009.86|880
1649961000000|2022-04-14 18:30:00|3021.38|3013.68|3014.27|3006.57|3024.15|3016.45|3012.19|3004.49|876
1649961300000|2022-04-14 18:35:00|3014.26|3006.56|3010.11|3002.41|3014.49|3006.79|3010.11|3002.41|720
1649961600000|2022-04-14 18:40:00|3010.63|3002.93|3013.54|3005.84|3014.26|3006.56|3010.63|3002.93|785
1649961900000|2022-04-14 18:45:00|3013.56|3005.86|3014.58|3006.88|3016.88|3009.18|3013.39|3005.69|683
1649962200000|2022-04-14 18:50:00|3014.59|3006.89|2995.35|2987.65|3017.82|3010.12|2994.47|2986.77|842
1649962500000|2022-04-14 18:55:00|2995.52|2987.82|2987.84|2980.14|2998.96|2991.26|2987.12|2979.42|1061
1649962800000|2022-04-14 19:00:00|2987.66|2979.96|2992.05|2984.35|2995.78|2988.08|2980.87|2973.17|1042
1649963100000|2022-04-14 19:05:00|2991.9|2984.2|2989.86|2982.16|2996.06|2988.36|2989.64|2981.94|960
1649963400000|2022-04-14 19:10:00|2989.85|2982.15|2994.32|2986.62|2994.84|2987.14|2989.78|2982.08|928
1649963700000|2022-04-14 19:15:00|2994.5|2986.8|2998.37|2990.67|3001.23|2993.53|2992.94|2985.24|910
1649964000000|2022-04-14 19:20:00|2998.4|2990.7|2996.89|2989.19|3000.62|2992.92|2995.13|2987.43|971
1649964300000|2022-04-14 19:25:00|2996.88|2989.18|2996.71|2989.01|2999.72|2992.02|2993.56|2985.86|944
1649964600000|2022-04-14 19:30:00|2997.1|2989.4|2993.78|2986.08|2997.6|2989.9|2992.2|2984.5|849
1649964900000|2022-04-14 19:35:00|2993.64|2985.94|2993.98|2986.28|2999.94|2992.24|2991.91|2984.21|848
1649965200000|2022-04-14 19:40:00|2994.18|2986.48|2999.61|2991.91|3000.23|2992.53|2993.32|2985.62|874
1649965500000|2022-04-14 19:45:00|2999.62|2991.92|2998.49|2990.79|2999.88|2992.18|2997.01|2989.31|898
1649965800000|2022-04-14 19:50:00|2998.04|2990.34|3003.46|2995.76|3004.93|2997.23|2993.53|2985.83|967
1649966100000|2022-04-14 19:55:00|3003.43|2995.73|3000.7|2993|3005.75|2998.05|2997.86|2990.16|917
1649966400000|2022-04-14 20:00:00|3000.46|2992.76|2995.2|2987.5|3001.85|2994.15|2990.44|2982.74|923
1649966700000|2022-04-14 20:05:00|2994.67|2986.97|2992.2|2984.5|2999.74|2992.04|2988.9|2981.2|887
1649967000000|2022-04-14 20:10:00|2992.23|2984.53|2989.53|2981.83|2992.85|2985.15|2987.74|2980.04|867
1649967300000|2022-04-14 20:15:00|2989.51|2981.81|2991.07|2983.37|2994.44|2986.74|2988.05|2980.35|815
1649967600000|2022-04-14 20:20:00|2991.16|2983.46|2994.48|2986.78|2996.08|2988.38|2990.44|2982.74|811
1649967900000|2022-04-14 20:25:00|2994.49|2986.79|2997.39|2989.69|2999.32|2991.62|2993.68|2985.98|803
1649968200000|2022-04-14 20:30:00|2997.37|2989.67|3008.12|3000.42|3008.12|3000.42|2997.21|2989.51|790
1649968500000|2022-04-14 20:35:00|3008.1|3000.4|3017.32|3009.62|3017.63|3009.93|3006.52|2998.82|914
1649968800000|2022-04-14 20:40:00|3017.33|3009.63|3013.14|3005.44|3017.33|3009.63|3011.94|3004.24|748
1649969100000|2022-04-14 20:45:00|3013.09|3005.39|3015.56|3007.86|3015.68|3007.98|3010.07|3002.37|897
1649969400000|2022-04-14 20:50:00|3015.49|3007.79|3014.28|3006.58|3015.68|3007.98|3012.79|3005.09|672
1649969700000|2022-04-14 20:55:00|3014.3|3006.6|3017.12|3009.42|3017.56|3009.86|3012.81|3005.11|857
1649970000000|2022-04-14 21:00:00|3017.07|3009.37|3018.4|3010.7|3021.26|3013.56|3016.4|3008.7|832
1649970300000|2022-04-14 21:05:00|3018.41|3010.71|3020.26|3012.56|3021.71|3014.01|3017.51|3009.81|666
1649970600000|2022-04-14 21:10:00|3020.33|3012.63|3014.46|3006.76|3021.35|3013.65|3013.87|3006.17|763
1649970900000|2022-04-14 21:15:00|3014.58|3006.88|3016.94|3009.24|3019.11|3011.41|3014.22|3006.52|686
1649971200000|2022-04-14 21:20:00|3016.93|3009.23|3018.09|3010.39|3019.77|3012.07|3016.63|3008.93|774
1649971500000|2022-04-14 21:25:00|3018.1|3010.4|3021.17|3013.47|3021.41|3013.71|3017.51|3009.81|739
1649971800000|2022-04-14 21:30:00|3021.2|3013.5|3023.53|3015.83|3023.55|3015.85|3020.47|3012.77|777
1649972100000|2022-04-14 21:35:00|3023.57|3015.87|3023.44|3015.74|3025.22|3017.52|3022.33|3014.63|619
1649972400000|2022-04-14 21:40:00|3023.34|3015.64|3019.1|3011.4|3023.9|3016.2|3019.1|3011.4|580
1649972700000|2022-04-14 21:45:00|3019.2|3011.5|3019.28|3011.58|3020.11|3012.41|3018.38|3010.68|501
1649973000000|2022-04-14 21:50:00|3019.25|3011.55|3022.5|3014.8|3023.5|3015.8|3018.86|3011.16|731
1649973300000|2022-04-14 21:55:00|3022.56|3014.86|3023.34|3015.64|3023.83|3016.13|3019.46|3011.76|787
1649973600000|2022-04-14 22:00:00|3023.33|3015.63|3023.51|3015.81|3025.76|3018.06|3019.56|3011.86|744
1649973900000|2022-04-14 22:05:00|3023.52|3015.82|3029.18|3019.98|3029.86|3020.66|3022.75|3015.05|754
1649974200000|2022-04-14 22:10:00|3029.2|3020|3029.49|3020.29|3031.43|3022.23|3025.93|3016.73|894
1649974500000|2022-04-14 22:15:00|3029.44|3020.24|3026.9|3017.7|3029.71|3020.51|3026.4|3017.2|668
1649974800000|2022-04-14 22:20:00|3026.91|3017.71|3026.99|3017.79|3028.06|3018.86|3025.97|3016.77|671
1649975100000|2022-04-14 22:25:00|3027.02|3017.82|3028.43|3019.23|3029.44|3020.24|3025.64|3016.44|610
1649975400000|2022-04-14 22:30:00|3028.44|3019.24|3030.43|3021.23|3030.96|3021.76|3028.23|3019.03|808
1649975700000|2022-04-14 22:35:00|3030.39|3021.19|3021.76|3012.56|3030.71|3021.51|3021.74|3012.54|647
1649976000000|2022-04-14 22:40:00|3021.72|3012.52|3021.37|3012.17|3022.18|3012.98|3020.14|3010.94|591
1649976300000|2022-04-14 22:45:00|3021.41|3012.21|3023.84|3014.64|3025.13|3015.93|3020.85|3011.65|710
1649976600000|2022-04-14 22:50:00|3023.76|3014.56|3019.02|3009.82|3023.84|3014.64|3018.75|3009.55|714
1649976900000|2022-04-14 22:55:00|3018.92|3009.72|3019.32|3010.12|3019.35|3010.15|3016.49|3007.29|706
1649977200000|2022-04-14 23:00:00|3019.31|3010.11|3019.58|3010.38|3021.11|3011.91|3018.24|3009.04|682
1649977500000|2022-04-14 23:05:00|3019.7|3010.5|3023.31|3014.11|3023.36|3014.16|3019.5|3010.3|801
1649977800000|2022-04-14 23:10:00|3023.33|3014.13|3026.06|3016.86|3026.17|3016.97|3021.59|3012.39|756
1649978100000|2022-04-14 23:15:00|3025.98|3016.78|3025.7|3016.5|3026.47|3017.27|3024.76|3015.56|613
1649978400000|2022-04-14 23:20:00|3025.61|3016.41|3019.41|3010.21|3025.9|3016.7|3019.29|3010.09|586
1649978700000|2022-04-14 23:25:00|3019.34|3010.14|3023.36|3014.16|3023.71|3014.51|3019.26|3010.06|638
1649979000000|2022-04-14 23:30:00|3023.38|3014.18|3021.76|3012.56|3024.35|3015.15|3019.83|3010.63|574
1649979300000|2022-04-14 23:35:00|3021.63|3012.43|3024.66|3015.46|3026.15|3016.95|3021.58|3012.38|636
1649979600000|2022-04-14 23:40:00|3024.65|3015.45|3028.95|3019.75|3029.46|3020.26|3024.1|3014.9|562
1649979900000|2022-04-14 23:45:00|3028.94|3019.74|3027.84|3018.64|3029.01|3019.81|3026.64|3017.44|666
1649980200000|2022-04-14 23:50:00|3027.73|3018.53|3024.15|3014.95|3028.15|3018.95|3023.2|3014|602
1649980500000|2022-04-14 23:55:00|3024.2|3015|3026.45|3017.25|3026.56|3017.36|3023.22|3014.02|613
1649980800000|2022-04-15 00:00:00|3026.47|3017.27|3031.2|3022|3033.41|3024.21|3023.77|3014.57|868
1649981100000|2022-04-15 00:05:00|3031.1|3021.9|3033.09|3023.89|3034.74|3025.54|3029.02|3019.82|808
1649981400000|2022-04-15 00:10:00|3032.81|3023.61|3030.18|3020.98|3035.3|3026.1|3030.02|3020.82|635
1649981700000|2022-04-15 00:15:00|3030.13|3020.93|3030.09|3020.89|3030.77|3021.57|3027.61|3018.41|661
1649982000000|2022-04-15 00:20:00|3030.08|3020.88|3040|3030.8|3040|3030.8|3029.96|3020.76|816
1649982300000|2022-04-15 00:25:00|3039.83|3030.63|3039.89|3030.69|3041.65|3032.45|3037.55|3028.35|821
1649982600000|2022-04-15 00:30:00|3040.01|3030.81|3033.29|3024.09|3040.3|3031.1|3033.2|3024|789
1649982900000|2022-04-15 00:35:00|3033.32|3024.12|3027.68|3018.48|3034.95|3025.75|3027.62|3018.42|623
1649983200000|2022-04-15 00:40:00|3026.49|3017.29|3024.01|3014.81|3027.64|3018.44|3020.96|3011.76|897
1649983500000|2022-04-15 00:45:00|3024.06|3014.86|3023.87|3014.67|3025.12|3015.92|3018.73|3009.53|890
1649983800000|2022-04-15 00:50:00|3023.77|3014.57|3024.99|3015.79|3025.37|3016.17|3022.78|3013.58|746
1649984100000|2022-04-15 00:55:00|3025.03|3015.83|3020.04|3010.84|3025.15|3015.95|3019.1|3009.9|780
1649984400000|2022-04-15 01:00:00|3020.02|3010.82|3019.56|3010.36|3020.02|3010.82|3018.25|3009.05|702
1649984700000|2022-04-15 01:05:00|3019.09|3009.89|3023.88|3014.68|3024.93|3015.73|3018.23|3009.03|565
1649985000000|2022-04-15 01:10:00|3023.86|3014.66|3022.17|3012.97|3026.53|3017.33|3021.73|3012.53|644
1649985300000|2022-04-15 01:15:00|3022.16|3012.96|3024.53|3015.33|3026.6|3017.4|3022.06|3012.86|740
1649985600000|2022-04-15 01:20:00|3024.55|3015.35|3025.73|3016.53|3026.03|3016.83|3024.52|3015.32|631
1649985900000|2022-04-15 01:25:00|3025.69|3016.49|3025.11|3015.91|3026.2|3017|3024.63|3015.43|687
1649986200000|2022-04-15 01:30:00|3025.1|3015.9|3023.18|3013.98|3026.39|3017.19|3023.11|3013.91|720
1649986500000|2022-04-15 01:35:00|3023.21|3014.01|3021.42|3012.22|3024.29|3015.09|3020.49|3011.29|803
1649986800000|2022-04-15 01:40:00|3021.35|3012.15|3027.94|3018.74|3028.75|3019.55|3021.35|3012.15|581
1649987100000|2022-04-15 01:45:00|3027.99|3018.79|3028.47|3019.27|3028.81|3019.61|3026.61|3017.41|677
1649987400000|2022-04-15 01:50:00|3028.54|3019.34|3030.32|3021.12|3030.66|3021.46|3027.47|3018.27|619
1649987700000|2022-04-15 01:55:00|3030.26|3021.06|3028.45|3019.25|3032.44|3023.24|3027.8|3018.6|708
1649988000000|2022-04-15 02:00:00|3028.48|3019.28|3023.31|3014.11|3030.62|3021.42|3023.25|3014.05|702
1649988300000|2022-04-15 02:05:00|3023.28|3014.08|3025.07|3015.87|3025.51|3016.31|3023.27|3014.07|695
1649988600000|2022-04-15 02:10:00|3025.04|3015.84|3025.78|3016.58|3026.03|3016.83|3024.5|3015.3|493
1649988900000|2022-04-15 02:15:00|3025.79|3016.59|3028.54|3019.34|3028.7|3019.5|3024.12|3014.92|739
1649989200000|2022-04-15 02:20:00|3028.55|3019.35|3031.41|3022.21|3034.99|3025.79|3028.17|3018.97|807
1649989500000|2022-04-15 02:25:00|3031.4|3022.2|3031.27|3022.07|3033.03|3023.83|3030.86|3021.66|717
1649989800000|2022-04-15 02:30:00|3031.36|3022.16|3029.17|3019.97|3032.61|3023.41|3027.73|3018.53|687
1649990100000|2022-04-15 02:35:00|3029.21|3020.01|3028.34|3020.64|3029.75|3021.04|3027.23|3018.03|797
1649990400000|2022-04-15 02:40:00|3028.31|3020.61|3031.54|3023.84|3033.37|3025.67|3027.9|3020.2|772
1649990700000|2022-04-15 02:45:00|3031.51|3023.81|3030.93|3023.23|3032.9|3025.2|3029.77|3022.07|791
1649991000000|2022-04-15 02:50:00|3030.95|3023.25|3029.22|3021.52|3031.65|3023.95|3029.03|3021.33|726
1649991300000|2022-04-15 02:55:00|3029.04|3021.34|3028.84|3021.14|3030.27|3022.57|3026.13|3018.43|679
1649991600000|2022-04-15 03:00:00|3028.86|3021.16|3030.84|3021.64|3031.02|3021.82|3027.35|3018.6|776
1649991900000|2022-04-15 03:05:00|3030.85|3021.65|3035.98|3026.78|3036.57|3027.37|3030.77|3021.57|799
1649992200000|2022-04-15 03:10:00|3035.93|3026.73|3037.67|3028.47|3038.91|3029.71|3035.59|3026.39|777
1649992500000|2022-04-15 03:15:00|3037.38|3028.18|3034.6|3025.4|3037.87|3028.67|3033.28|3024.08|800
1649992800000|2022-04-15 03:20:00|3034.66|3025.46|3035.7|3026.5|3035.7|3026.5|3033.24|3024.04|861
1649993100000|2022-04-15 03:25:00|3035.77|3026.57|3042.65|3033.45|3043.57|3034.37|3035.6|3026.4|862
1649993400000|2022-04-15 03:30:00|3042.75|3033.55|3044.92|3035.72|3048.17|3038.97|3041.5|3032.3|926
1649993700000|2022-04-15 03:35:00|3044.99|3035.79|3041.36|3033.66|3047.61|3038.41|3041.07|3032.11|891
1649994000000|2022-04-15 03:40:00|3041.38|3033.68|3040.44|3032.74|3044.18|3036.48|3039.91|3032.21|806
1649994300000|2022-04-15 03:45:00|3040.43|3032.73|3040.02|3032.32|3042.45|3034.75|3038.17|3030.47|878
1649994600000|2022-04-15 03:50:00|3039.98|3032.28|3043.3|3035.6|3043.35|3035.65|3039.21|3031.51|709
1649994900000|2022-04-15 03:55:00|3043.35|3035.65|3045.3|3037.6|3045.54|3037.84|3040.88|3033.18|810
1649995200000|2022-04-15 04:00:00|3045.31|3037.61|3048.67|3040.97|3049.75|3042.05|3044.12|3036.42|893
1649995500000|2022-04-15 04:05:00|3048.51|3040.81|3046.44|3038.74|3049.08|3041.38|3046.2|3038.5|816
1649995800000|2022-04-15 04:10:00|3046.45|3038.75|3048.48|3040.78|3048.55|3040.85|3045.22|3037.52|719
1649996100000|2022-04-15 04:15:00|3048.39|3040.69|3049.25|3041.55|3050.98|3043.28|3044.57|3036.87|712
1649996400000|2022-04-15 04:20:00|3049.34|3041.64|3046.5|3038.8|3049.86|3042.16|3046.37|3038.67|586
1649996700000|2022-04-15 04:25:00|3046.49|3038.79|3041.39|3033.69|3047.01|3039.31|3039.93|3032.23|856
1649997000000|2022-04-15 04:30:00|3041.34|3033.64|3038.27|3030.57|3041.61|3033.91|3037.46|3029.76|752
1649997300000|2022-04-15 04:35:00|3038.34|3030.64|3039.75|3032.05|3041.13|3033.43|3037.03|3029.33|730
1649997600000|2022-04-15 04:40:00|3039.57|3031.87|3038.85|3031.15|3039.57|3031.87|3037.64|3029.94|560
1649997900000|2022-04-15 04:45:00|3038.83|3031.13|3039.64|3031.94|3040.91|3033.21|3037.99|3030.29|631
1649998200000|2022-04-15 04:50:00|3039.67|3031.97|3035.94|3028.24|3040.28|3032.58|3035.83|3028.13|712
1649998500000|2022-04-15 04:55:00|3035.89|3028.19|3036.77|3029.07|3037.05|3029.35|3033.33|3025.63|643
1649998800000|2022-04-15 05:00:00|3036.7|3029|3037.77|3030.07|3038.91|3031.21|3035.19|3027.49|670
1649999100000|2022-04-15 05:05:00|3037.82|3030.12|3037.84|3030.14|3038.78|3031.08|3037.17|3029.47|601
1649999400000|2022-04-15 05:10:00|3037.92|3030.22|3035.03|3027.33|3038.6|3030.9|3034.75|3027.05|706
1649999700000|2022-04-15 05:15:00|3035.05|3027.35|3034.86|3027.16|3035.51|3027.81|3033.66|3025.96|624
1650000000000|2022-04-15 05:20:00|3034.72|3027.02|3038.48|3030.78|3039.22|3031.52|3034.34|3026.64|625
1650000300000|2022-04-15 05:25:00|3038.45|3030.75|3039.72|3032.02|3040.73|3033.03|3038.12|3030.42|724
1650000600000|2022-04-15 05:30:00|3039.63|3031.93|3038.53|3030.83|3040.38|3032.68|3037.28|3029.58|663
1650000900000|2022-04-15 05:35:00|3038.44|3030.74|3045.6|3037.9|3046.72|3039.02|3038.38|3030.68|761
1650001200000|2022-04-15 05:40:00|3045.61|3037.91|3047.55|3039.85|3047.82|3040.12|3045.35|3037.65|782
1650001500000|2022-04-15 05:45:00|3047.54|3039.84|3045.78|3038.08|3047.88|3040.18|3045.65|3037.95|742
1650001800000|2022-04-15 05:50:00|3045.82|3038.12|3044.87|3037.17|3045.93|3038.23|3043.04|3035.34|678
1650002100000|2022-04-15 05:55:00|3044.89|3037.19|3042.92|3035.22|3044.95|3037.25|3041.49|3033.79|663
1650002400000|2022-04-15 06:00:00|3042.95|3035.25|3041.08|3033.38|3042.95|3035.25|3040.88|3033.18|686
1650002700000|2022-04-15 06:05:00|3041.09|3033.39|3044.33|3036.63|3044.73|3037.03|3039.05|3031.35|657
1650003000000|2022-04-15 06:10:00|3044.68|3036.98|3045.04|3037.34|3046.82|3039.12|3043.95|3036.25|596
1650003300000|2022-04-15 06:15:00|3044.52|3036.82|3038.65|3030.95|3045.21|3037.51|3038.49|3030.79|738
1650003600000|2022-04-15 06:20:00|3038.59|3030.89|3037.96|3030.26|3039.9|3032.2|3037.26|3029.56|691
1650003900000|2022-04-15 06:25:00|3037.95|3030.25|3038.74|3031.04|3039.68|3031.98|3037.43|3029.73|696
1650004200000|2022-04-15 06:30:00|3038.65|3030.95|3037.12|3029.42|3039.32|3031.62|3036.63|3028.93|670
1650004500000|2022-04-15 06:35:00|3036.91|3029.21|3028.72|3021.02|3037.87|3030.17|3028.59|3020.89|779
1650004800000|2022-04-15 06:40:00|3028.91|3021.21|3029.5|3021.8|3031.77|3024.07|3028.38|3020.68|934
1650005100000|2022-04-15 06:45:00|3029.43|3021.73|3024.93|3017.23|3030.46|3022.76|3023.23|3015.53|854
1650005400000|2022-04-15 06:50:00|3024.92|3017.22|3025.9|3018.2|3028.48|3020.78|3024.92|3017.22|767
1650005700000|2022-04-15 06:55:00|3025.89|3018.19|3027.25|3019.55|3028.2|3020.5|3025.55|3017.85|752
1650006000000|2022-04-15 07:00:00|3027.18|3019.48|3023.31|3015.61|3028.25|3020.55|3020.01|3012.31|729
1650006300000|2022-04-15 07:05:00|3023.29|3015.59|3021.97|3014.27|3024.77|3017.07|3020.67|3012.97|693
1650006600000|2022-04-15 07:10:00|3021.99|3014.29|3020.34|3012.64|3022.32|3014.62|3020.16|3012.46|699
1650006900000|2022-04-15 07:15:00|3020.25|3012.55|3020.17|3012.47|3023.64|3015.94|3020.13|3012.43|575
1650007200000|2022-04-15 07:20:00|3020.12|3012.42|3016.46|3008.76|3020.17|3012.47|3015.3|3007.6|737
1650007500000|2022-04-15 07:25:00|3016.43|3008.73|3016.3|3008.6|3017.15|3009.45|3015.5|3007.8|787
1650007800000|2022-04-15 07:30:00|3016.31|3008.61|3019.21|3011.51|3020.04|3012.34|3015.88|3008.18|795
1650008100000|2022-04-15 07:35:00|3019.16|3011.46|3025.56|3017.86|3027.74|3020.04|3018.84|3011.14|817
1650008400000|2022-04-15 07:40:00|3025.47|3017.77|3029.31|3021.61|3030.07|3022.37|3025.38|3017.68|703
1650008700000|2022-04-15 07:45:00|3029.3|3021.6|3036.46|3028.76|3036.72|3029.02|3026.94|3019.24|871
1650009000000|2022-04-15 07:50:00|3036.49|3028.79|3046.53|3038.83|3049.2|3041.5|3036.47|3028.77|972
1650009300000|2022-04-15 07:55:00|3046.54|3038.84|3038.57|3030.87|3046.81|3039.11|3035.87|3028.17|975
1650009600000|2022-04-15 08:00:00|3038.54|3030.84|3042.15|3034.45|3042.54|3034.84|3033.67|3025.97|849
1650009900000|2022-04-15 08:05:00|3042.16|3034.46|3041.32|3033.62|3042.2|3034.5|3038.85|3031.15|813
1650010200000|2022-04-15 08:10:00|3041.33|3033.63|3042.72|3035.02|3043.26|3035.56|3040.8|3033.1|651
1650010500000|2022-04-15 08:15:00|3042.84|3035.14|3033.34|3025.64|3044.66|3036.96|3032.02|3024.32|849
1650010800000|2022-04-15 08:20:00|3033.33|3025.63|3028.15|3020.45|3034.46|3026.76|3028.14|3020.44|817
1650011100000|2022-04-15 08:25:00|3028.16|3020.46|3024.24|3016.54|3028.97|3021.27|3023.49|3015.79|790
1650011400000|2022-04-15 08:30:00|3024.11|3016.41|3023.25|3015.55|3025.2|3017.5|3021.08|3013.38|674
1650011700000|2022-04-15 08:35:00|3023.23|3015.53|3026.5|3018.8|3027.95|3020.25|3021.97|3014.27|890
1650012000000|2022-04-15 08:40:00|3026.51|3018.81|3029.63|3021.93|3030.93|3023.23|3026.38|3018.68|755
1650012300000|2022-04-15 08:45:00|3029.67|3021.97|3028.4|3020.7|3031.79|3024.09|3028.25|3020.55|734
1650012600000|2022-04-15 08:50:00|3028.35|3020.65|3025.67|3017.97|3029.52|3021.82|3025.11|3017.41|708
1650012900000|2022-04-15 08:55:00|3025.65|3017.95|3029.07|3021.37|3029.45|3021.75|3025.64|3017.94|671
1650013200000|2022-04-15 09:00:00|3029.08|3021.38|3027.52|3019.82|3030.19|3022.49|3027.52|3019.82|592
1650013500000|2022-04-15 09:05:00|3027.53|3019.83|3026.03|3018.33|3027.6|3019.9|3025.87|3018.17|692
1650013800000|2022-04-15 09:10:00|3026.07|3018.37|3031.68|3023.98|3032.05|3024.35|3026.03|3018.33|735
1650014100000|2022-04-15 09:15:00|3031.65|3023.95|3028.49|3020.79|3032.18|3024.48|3026.76|3019.06|694
1650014400000|2022-04-15 09:20:00|3028.52|3020.82|3027.93|3020.23|3029.19|3021.49|3027.4|3019.7|542
1650014700000|2022-04-15 09:25:00|3027.96|3020.26|3027.41|3019.71|3028.17|3020.47|3025.52|3017.82|628
1650015000000|2022-04-15 09:30:00|3027.2|3019.5|3025.76|3018.06|3027.77|3020.07|3024.44|3016.74|721
1650015300000|2022-04-15 09:35:00|3025.46|3017.76|3027.88|3020.18|3028.19|3020.49|3025.46|3017.76|489
1650015600000|2022-04-15 09:40:00|3027.8|3020.1|3026.11|3018.41|3028.17|3020.47|3023.03|3015.33|674
1650015900000|2022-04-15 09:45:00|3026.13|3018.43|3033.82|3026.12|3033.89|3026.19|3021.58|3013.88|904
1650016200000|2022-04-15 09:50:00|3033.77|3026.07|3031.71|3024.01|3037.2|3029.5|3030.95|3023.25|762
1650016500000|2022-04-15 09:55:00|3031.7|3024|3028.76|3021.06|3032.4|3024.7|3028.61|3020.91|700
1650016800000|2022-04-15 10:00:00|3028.7|3021|3029.99|3022.29|3030.05|3022.35|3027.25|3019.55|728
1650017100000|2022-04-15 10:05:00|3029.76|3022.06|3035.47|3027.77|3036.21|3028.51|3028.04|3020.34|725
1650017400000|2022-04-15 10:10:00|3035.43|3027.73|3033.25|3025.55|3036.73|3029.03|3031.84|3024.14|738
1650017700000|2022-04-15 10:15:00|3033.31|3025.61|3031.42|3023.72|3033.49|3025.79|3031.06|3023.36|551
1650018000000|2022-04-15 10:20:00|3031.44|3023.74|3031.48|3023.78|3031.75|3024.05|3028.37|3020.67|682
1650018300000|2022-04-15 10:25:00|3031.49|3023.79|3037.08|3029.38|3038.7|3031|3031.4|3023.7|754
1650018600000|2022-04-15 10:30:00|3037.07|3029.37|3033.27|3025.57|3037.41|3029.71|3032.93|3025.23|755
1650018900000|2022-04-15 10:35:00|3033.25|3025.55|3034.84|3027.14|3035.81|3028.11|3031.79|3024.09|702
1650019200000|2022-04-15 10:40:00|3034.79|3027.09|3037.58|3029.88|3038.83|3031.13|3034.4|3026.7|648
1650019500000|2022-04-15 10:45:00|3037.53|3029.83|3040.37|3032.67|3044.55|3036.85|3037.07|3029.37|843
1650019800000|2022-04-15 10:50:00|3040.33|3032.63|3036.63|3028.93|3040.93|3033.23|3035.99|3028.29|627
1650020100000|2022-04-15 10:55:00|3036.59|3028.89|3035.47|3027.77|3037|3029.3|3035.22|3027.52|477
1650020400000|2022-04-15 11:00:00|3035.33|3027.63|3034.89|3027.19|3036.86|3029.16|3032.89|3025.19|516
1650020700000|2022-04-15 11:05:00|3034.94|3027.24|3032.35|3024.65|3035.2|3027.5|3031.56|3023.86|675
1650021000000|2022-04-15 11:10:00|3032.65|3024.95|3037.51|3029.81|3040.45|3032.75|3032.49|3024.79|862
1650021300000|2022-04-15 11:15:00|3037.52|3029.82|3037.07|3029.37|3041.45|3033.75|3036.6|3028.9|773
1650021600000|2022-04-15 11:20:00|3037.1|3029.4|3034.11|3026.41|3037.91|3030.21|3033.99|3026.29|737
1650021900000|2022-04-15 11:25:00|3034.06|3026.36|3030.26|3022.56|3034.38|3026.68|3030.26|3022.56|762
1650022200000|2022-04-15 11:30:00|3030.09|3022.39|3032.78|3025.08|3032.78|3025.08|3024.21|3016.51|871
1650022500000|2022-04-15 11:35:00|3032.87|3025.17|3031.64|3023.94|3032.97|3025.27|3029.61|3021.91|768
1650022800000|2022-04-15 11:40:00|3031.63|3023.93|3028.15|3020.45|3032.7|3025|3027.68|3019.98|722
1650023100000|2022-04-15 11:45:00|3028.13|3020.43|3029.79|3022.09|3031.07|3023.37|3026.7|3019|743
1650023400000|2022-04-15 11:50:00|3029.84|3022.14|3031.46|3023.76|3032.98|3025.28|3029.84|3022.14|622
1650023700000|2022-04-15 11:55:00|3031.4|3023.7|3031.71|3024.01|3031.72|3024.02|3029.65|3021.95|744
1650024000000|2022-04-15 12:00:00|3031.69|3023.99|3032.16|3024.46|3032.63|3024.93|3028.48|3020.78|741
1650024300000|2022-04-15 12:05:00|3032.19|3024.49|3030.14|3022.44|3035.21|3027.51|3029.73|3022.03|840
1650024600000|2022-04-15 12:10:00|3030.07|3022.37|3031.08|3023.38|3031.6|3023.9|3025.24|3017.54|884
1650024900000|2022-04-15 12:15:00|3031.1|3023.4|3034.26|3026.56|3034.27|3026.57|3030.26|3022.56|772
1650025200000|2022-04-15 12:20:00|3034.27|3026.57|3033.81|3026.11|3035.81|3028.11|3033.56|3025.86|820
1650025500000|2022-04-15 12:25:00|3033.99|3026.29|3031.01|3023.31|3034.08|3026.38|3029.77|3022.07|830
1650025800000|2022-04-15 12:30:00|3031.05|3023.35|3027.85|3020.15|3031.35|3023.65|3026.08|3018.38|862
1650026100000|2022-04-15 12:35:00|3027.84|3020.14|3027.18|3019.48|3028.06|3020.36|3025.7|3018|910
1650026400000|2022-04-15 12:40:00|3027.17|3019.47|3029.25|3021.55|3029.3|3021.6|3026.02|3018.32|833
1650026700000|2022-04-15 12:45:00|3029.21|3021.51|3025.36|3017.66|3029.41|3021.71|3023.91|3016.21|836
1650027000000|2022-04-15 12:50:00|3025.39|3017.69|3023.24|3015.54|3025.48|3017.78|3021.86|3014.16|788
1650027300000|2022-04-15 12:55:00|3023.25|3015.55|3025.45|3017.75|3025.45|3017.75|3022.34|3014.64|825
1650027600000|2022-04-15 13:00:00|3025.5|3017.8|3022.35|3014.65|3028.82|3021.12|3021.59|3013.89|764
1650027900000|2022-04-15 13:05:00|3021.87|3014.17|3019.02|3011.32|3022.84|3015.14|3017.62|3009.92|904
1650028200000|2022-04-15 13:10:00|3019.09|3011.39|3018.97|3011.27|3021.34|3013.64|3018.35|3010.65|820
1650028500000|2022-04-15 13:15:00|3018.99|3011.29|3025.46|3017.76|3026.35|3018.65|3017.17|3009.47|940
1650028800000|2022-04-15 13:20:00|3025.37|3017.67|3028.54|3020.84|3030.5|3022.8|3024.8|3017.1|928
1650029100000|2022-04-15 13:25:00|3028.55|3020.85|3027.7|3020|3031.32|3023.62|3027.13|3019.43|873
1650029400000|2022-04-15 13:30:00|3027.74|3020.04|3033.16|3025.46|3033.23|3025.53|3026.12|3018.42|831
1650029700000|2022-04-15 13:35:00|3033.12|3025.42|3028.58|3020.88|3034.93|3027.23|3025.78|3018.08|824
1650030000000|2022-04-15 13:40:00|3028.56|3020.86|3027.62|3019.92|3029.16|3021.46|3026.64|3018.94|737
1650030300000|2022-04-15 13:45:00|3027.69|3019.99|3014.2|3006.5|3030.12|3022.42|3012.62|3004.92|894
1650030600000|2022-04-15 13:50:00|3014.08|3006.38|3013.13|3005.43|3016.22|3008.52|3010.2|3002.5|994
1650030900000|2022-04-15 13:55:00|3013.09|3005.39|3010.85|3003.15|3014.19|3006.49|3007.88|3000.18|986
1650031200000|2022-04-15 14:00:00|3010.89|3003.19|3014.03|3006.33|3016.79|3009.09|3010.22|3002.52|894
1650031500000|2022-04-15 14:05:00|3014.05|3006.35|3017.08|3009.38|3017.08|3009.38|3012.69|3004.99|752
1650031800000|2022-04-15 14:10:00|3017.12|3009.42|3012.26|3004.56|3018.99|3011.29|3011.93|3004.23|770
1650032100000|2022-04-15 14:15:00|3012.23|3004.53|3013.38|3005.68|3014.21|3006.51|3012.06|3004.36|596
1650032400000|2022-04-15 14:20:00|3013.36|3005.66|3004.67|2996.97|3014.44|3006.74|3004.34|2996.64|679
1650032700000|2022-04-15 14:25:00|3004.48|2996.78|3002.21|2994.51|3007.05|2999.35|2998.2|2990.5|939
1650033000000|2022-04-15 14:30:00|3002.22|2994.52|3004.67|2996.97|3007.85|3000.15|3001.48|2993.78|753
1650033300000|2022-04-15 14:35:00|3004.68|2996.98|3008.64|3000.94|3008.65|3000.95|3003.49|2995.79|818
1650033600000|2022-04-15 14:40:00|3008.61|3000.91|3009.73|3002.03|3011.92|3004.22|3006.76|2999.06|740
1650033900000|2022-04-15 14:45:00|3009.75|3002.05|3043.51|3035.81|3044.85|3037.15|3009.75|3002.05|978
1650034200000|2022-04-15 14:50:00|3044.01|3036.31|3043.78|3036.08|3061.06|3053.36|3042.62|3034.92|1112
1650034500000|2022-04-15 14:55:00|3044.31|3036.61|3039.79|3032.09|3046.33|3038.63|3035.51|3027.81|992
1650034800000|2022-04-15 15:00:00|3039.93|3032.23|3042.08|3034.38|3045|3037.3|3035.11|3027.41|1006
1650035100000|2022-04-15 15:05:00|3042.12|3034.42|3039.26|3031.56|3047.05|3039.35|3038.21|3030.51|1025
1650035400000|2022-04-15 15:10:00|3039.17|3031.47|3034.85|3027.15|3040.23|3032.53|3034|3026.3|982
1650035700000|2022-04-15 15:15:00|3034.82|3027.12|3034.14|3026.44|3036.64|3028.94|3029.72|3022.02|975
1650036000000|2022-04-15 15:20:00|3033.93|3026.23|3036.22|3028.52|3038.33|3030.63|3033.82|3026.12|876
1650036300000|2022-04-15 15:25:00|3036.17|3028.47|3039.51|3031.81|3042.32|3034.62|3035.14|3027.44|953
1650036600000|2022-04-15 15:30:00|3039.53|3031.83|3036.89|3029.19|3040.88|3033.18|3036.2|3028.5|685
1650036900000|2022-04-15 15:35:00|3037.04|3029.34|3037.41|3029.71|3037.92|3030.22|3034.34|3026.64|768
1650037200000|2022-04-15 15:40:00|3037.24|3029.54|3040.09|3032.39|3042.27|3034.57|3036.4|3028.7|849
1650037500000|2022-04-15 15:45:00|3040.08|3032.38|3039.78|3032.08|3040.72|3033.02|3037.89|3030.19|797
1650037800000|2022-04-15 15:50:00|3039.76|3032.06|3034.73|3027.03|3040.2|3032.5|3033.35|3025.65|798
1650038100000|2022-04-15 15:55:00|3034.72|3027.02|3033.04|3025.34|3035.45|3027.75|3032.79|3025.09|862
1650038400000|2022-04-15 16:00:00|3033|3025.3|3028.18|3020.48|3033.51|3025.81|3026.57|3018.87|819
1650038700000|2022-04-15 16:05:00|3028.17|3020.47|3025.71|3018.01|3028.85|3021.15|3024.01|3016.31|820
1650039000000|2022-04-15 16:10:00|3026.19|3018.49|3020.11|3012.41|3026.39|3018.69|3017.75|3010.05|888
1650039300000|2022-04-15 16:15:00|3019.99|3012.29|3019.2|3011.5|3020.47|3012.77|3014.38|3006.68|818
1650039600000|2022-04-15 16:20:00|3019.29|3011.59|3015.93|3008.23|3021.21|3013.51|3014.44|3006.74|765
1650039900000|2022-04-15 16:25:00|3015.89|3008.19|3021.31|3013.61|3023.66|3015.96|3015.89|3008.19|835
1650040200000|2022-04-15 16:30:00|3021.6|3013.9|3023.7|3016|3024.39|3016.69|3019.76|3012.06|806
1650040500000|2022-04-15 16:35:00|3023.71|3016.01|3025.8|3018.1|3026.25|3018.55|3023.03|3015.33|860
1650040800000|2022-04-15 16:40:00|3025.83|3018.13|3023.72|3016.02|3027.1|3019.4|3023.38|3015.68|788
1650041100000|2022-04-15 16:45:00|3023.73|3016.03|3027.19|3019.49|3028.37|3020.67|3022.15|3014.45|920
1650041400000|2022-04-15 16:50:00|3027.11|3019.41|3030.04|3022.34|3032.13|3024.43|3026.9|3019.2|853
1650041700000|2022-04-15 16:55:00|3030.03|3022.33|3026.84|3019.14|3030.76|3023.06|3025.65|3017.95|734
1650042000000|2022-04-15 17:00:00|3026.85|3019.15|3036.34|3028.64|3037.52|3029.82|3025.04|3017.34|873
1650042300000|2022-04-15 17:05:00|3036.38|3028.68|3041.91|3034.21|3044.39|3036.69|3035.66|3027.96|960
1650042600000|2022-04-15 17:10:00|3041.73|3034.03|3036.16|3028.46|3041.73|3034.03|3034.15|3026.45|871
1650042900000|2022-04-15 17:15:00|3036.13|3028.43|3034.36|3026.66|3037.11|3029.41|3033.26|3025.56|764
1650043200000|2022-04-15 17:20:00|3034.33|3026.63|3035.39|3027.69|3038.56|3030.86|3033.25|3025.55|826
1650043500000|2022-04-15 17:25:00|3035.74|3028.04|3033.76|3026.06|3037.37|3029.67|3033.44|3025.74|816
1650043800000|2022-04-15 17:30:00|3033.73|3026.03|3034.72|3027.02|3040.27|3032.57|3033.61|3025.91|924
1650044100000|2022-04-15 17:35:00|3034.65|3026.95|3033.93|3026.23|3035.77|3028.07|3031|3023.3|993
1650044400000|2022-04-15 17:40:00|3034|3026.3|3032.43|3024.73|3034|3026.3|3031.92|3024.22|608
1650044700000|2022-04-15 17:45:00|3032.51|3024.81|3033.38|3025.68|3035.64|3027.94|3031.35|3023.65|824
1650045000000|2022-04-15 17:50:00|3033.71|3026.01|3033.29|3025.59|3034.08|3026.38|3032.19|3024.49|782
1650045300000|2022-04-15 17:55:00|3033.3|3025.6|3035.29|3027.59|3036.26|3028.56|3032.67|3024.97|759
1650045600000|2022-04-15 18:00:00|3035.34|3027.64|3031.75|3024.05|3037.87|3030.17|3031.75|3024.05|746
1650045900000|2022-04-15 18:05:00|3031.85|3024.15|3033.66|3025.96|3033.95|3026.25|3030.18|3022.48|800
1650046200000|2022-04-15 18:10:00|3033.58|3025.88|3038.85|3031.15|3038.85|3031.15|3033.28|3025.58|811
1650046500000|2022-04-15 18:15:00|3038.65|3030.95|3035.12|3027.42|3038.93|3031.23|3031.95|3024.25|753
1650046800000|2022-04-15 18:20:00|3035.13|3027.43|3033.76|3026.06|3035.45|3027.75|3032.75|3025.05|775
1650047100000|2022-04-15 18:25:00|3033.77|3026.07|3036.02|3028.32|3036.25|3028.55|3033.31|3025.61|588
1650047400000|2022-04-15 18:30:00|3035.99|3028.29|3035.59|3027.89|3036.85|3029.15|3034.78|3027.08|669
1650047700000|2022-04-15 18:35:00|3035.51|3027.81|3034.9|3027.2|3035.72|3028.02|3033.39|3025.69|699
1650048000000|2022-04-15 18:40:00|3034.92|3027.22|3033.73|3026.03|3036.4|3028.7|3032.94|3025.24|687
1650048300000|2022-04-15 18:45:00|3033.97|3026.27|3035.83|3028.13|3037.18|3029.48|3033.5|3025.8|640
1650048600000|2022-04-15 18:50:00|3035.81|3028.11|3034.59|3026.89|3036.5|3028.8|3033.55|3025.85|577
1650048900000|2022-04-15 18:55:00|3034.83|3027.13|3033.77|3026.07|3034.9|3027.2|3032.56|3024.86|706
1650049200000|2022-04-15 19:00:00|3033.83|3026.13|3031.86|3024.16|3034.86|3027.16|3028.9|3021.2|783
1650049500000|2022-04-15 19:05:00|3031.83|3024.13|3027.21|3019.51|3032.46|3024.76|3025.2|3017.5|777
1650049800000|2022-04-15 19:10:00|3027.25|3019.55|3026.71|3019.01|3027.56|3019.86|3025.35|3017.65|544
1650050100000|2022-04-15 19:15:00|3026.66|3018.96|3025.21|3017.51|3026.78|3019.08|3023.69|3015.99|532
1650050400000|2022-04-15 19:20:00|3025.02|3017.32|3027.4|3019.7|3029.01|3021.31|3023.65|3015.95|699
1650050700000|2022-04-15 19:25:00|3027.34|3019.64|3029.01|3021.31|3030.08|3022.38|3026.27|3018.57|569
1650051000000|2022-04-15 19:30:00|3029|3021.3|3029.7|3022|3030.77|3023.07|3025.19|3017.49|599
1650051300000|2022-04-15 19:35:00|3029.88|3022.18|3029.86|3022.16|3030.77|3023.07|3029.52|3021.82|391
1650051600000|2022-04-15 19:40:00|3029.85|3022.15|3028.57|3020.87|3030.19|3022.49|3028.42|3020.72|501
1650051900000|2022-04-15 19:45:00|3028.43|3020.73|3030.27|3022.57|3031.48|3023.78|3028|3020.3|595
1650052200000|2022-04-15 19:50:00|3030.24|3022.54|3028.34|3020.64|3031.24|3023.54|3026.92|3019.22|388
1650052500000|2022-04-15 19:55:00|3028.22|3020.52|3027.39|3019.69|3029.11|3021.41|3025.9|3018.2|524
1650052800000|2022-04-15 20:00:00|3027.33|3019.63|3031.51|3023.81|3031.59|3023.89|3025.34|3017.64|696
1650053100000|2022-04-15 20:05:00|3031.48|3023.78|3030.97|3023.27|3031.72|3024.02|3030.16|3022.46|441
1650053400000|2022-04-15 20:10:00|3030.96|3023.26|3029.15|3021.45|3030.98|3023.28|3027.65|3019.95|434
1650053700000|2022-04-15 20:15:00|3029.1|3021.4|3025.79|3018.09|3029.1|3021.4|3025.19|3017.49|606
1650054000000|2022-04-15 20:20:00|3025.74|3018.04|3024.85|3017.15|3026.06|3018.36|3024.36|3016.66|488
1650054300000|2022-04-15 20:25:00|3024.84|3017.14|3024.3|3016.6|3026.29|3018.59|3023.07|3015.37|542
1650054600000|2022-04-15 20:30:00|3024.33|3016.63|3025.94|3018.24|3027.41|3019.71|3023.14|3015.44|557
1650054900000|2022-04-15 20:35:00|3025.93|3018.23|3024.88|3017.18|3025.93|3018.23|3023.89|3016.19|518
1650055200000|2022-04-15 20:40:00|3024.85|3017.15|3028.64|3020.94|3028.7|3021|3024.72|3017.02|569
1650055500000|2022-04-15 20:45:00|3028.63|3020.93|3030.01|3022.31|3031.51|3023.81|3026.76|3019.06|570
1650055800000|2022-04-15 20:50:00|3030|3022.3|3032.98|3025.28|3033.52|3025.82|3030|3022.3|494
1650056100000|2022-04-15 20:55:00|3032.97|3025.27|3034.76|3027.06|3034.77|3027.07|3032.16|3024.46|345
1650092400000|2022-04-16 07:00:00|3042.09|3034.39|3044.21|3036.51|3044.26|3036.56|3041.84|3034.14|486
1650092700000|2022-04-16 07:05:00|3044.25|3036.55|3043.31|3035.61|3044.65|3036.95|3042.88|3035.18|442
1650093000000|2022-04-16 07:10:00|3043.3|3035.6|3044.14|3036.44|3044.29|3036.59|3042.61|3034.91|595
1650093300000|2022-04-16 07:15:00|3043.97|3036.27|3041.3|3033.6|3043.97|3036.27|3041.29|3033.59|611
1650093600000|2022-04-16 07:20:00|3041.43|3033.73|3042.75|3035.05|3043.45|3035.75|3041.25|3033.55|567
1650093900000|2022-04-16 07:25:00|3042.77|3035.07|3043.93|3036.23|3044.06|3036.36|3042.39|3034.69|594
1650094200000|2022-04-16 07:30:00|3043.9|3036.2|3041.08|3033.38|3044.3|3036.6|3040.91|3033.21|532
1650094500000|2022-04-16 07:35:00|3041.09|3033.39|3040.16|3032.46|3042.16|3034.46|3040.16|3032.46|491
1650094800000|2022-04-16 07:40:00|3040.21|3032.51|3040.07|3032.37|3040.94|3033.24|3039.68|3031.98|576
1650095100000|2022-04-16 07:45:00|3040.08|3032.38|3041.04|3033.34|3041.08|3033.38|3039.25|3031.55|468
1650095400000|2022-04-16 07:50:00|3041.07|3033.37|3040.91|3033.21|3041.58|3033.88|3040.7|3033|471
1650095700000|2022-04-16 07:55:00|3040.89|3033.19|3039.29|3031.59|3041.43|3033.73|3038.06|3030.36|734
1650096000000|2022-04-16 08:00:00|3039.26|3031.56|3037.45|3029.75|3039.33|3031.63|3034.33|3026.63|805
1650096300000|2022-04-16 08:05:00|3037.52|3029.82|3040.63|3032.93|3040.79|3033.09|3037.31|3029.61|603
1650096600000|2022-04-16 08:10:00|3040.7|3033|3040.84|3033.14|3040.87|3033.17|3040.19|3032.49|504
1650096900000|2022-04-16 08:15:00|3040.83|3033.13|3044.8|3037.1|3045.36|3037.66|3040.73|3033.03|478
1650097200000|2022-04-16 08:20:00|3044.82|3037.12|3044.19|3036.49|3046.24|3038.54|3044.14|3036.44|483
1650097500000|2022-04-16 08:25:00|3044.17|3036.47|3041.09|3033.39|3044.56|3036.86|3040.26|3032.56|641
1650097800000|2022-04-16 08:30:00|3041.11|3033.41|3037.96|3030.26|3041.15|3033.45|3037.63|3029.93|557
1650098100000|2022-04-16 08:35:00|3037.85|3030.15|3039.43|3031.73|3039.59|3031.89|3037.16|3029.46|640
1650098400000|2022-04-16 08:40:00|3039.39|3031.69|3040.32|3032.62|3040.33|3032.63|3039.07|3031.37|541
1650098700000|2022-04-16 08:45:00|3040.31|3032.61|3039.65|3031.95|3040.94|3033.24|3039.48|3031.78|541
1650099000000|2022-04-16 08:50:00|3039.69|3031.99|3040.71|3033.01|3040.84|3033.14|3039.56|3031.86|519
1650099300000|2022-04-16 08:55:00|3040.7|3033|3039.68|3031.98|3040.99|3033.29|3037.15|3029.45|514
1650099600000|2022-04-16 09:00:00|3039.72|3032.02|3038.52|3030.82|3040.13|3032.43|3038.44|3030.74|493
1650099900000|2022-04-16 09:05:00|3038.48|3030.78|3039.45|3031.75|3039.69|3031.99|3037.46|3029.76|522
1650100200000|2022-04-16 09:10:00|3039.41|3031.71|3042.48|3034.78|3042.69|3034.99|3039.37|3031.67|553
1650100500000|2022-04-16 09:15:00|3042.44|3034.74|3042.74|3035.04|3042.89|3035.19|3041.09|3033.39|496
1650100800000|2022-04-16 09:20:00|3042.73|3035.03|3041.06|3033.36|3042.82|3035.12|3040.89|3033.19|495
1650101100000|2022-04-16 09:25:00|3041.05|3033.35|3042.39|3034.69|3042.61|3034.91|3040.98|3033.28|570
1650101400000|2022-04-16 09:30:00|3042.47|3034.77|3042.41|3034.71|3042.71|3035.01|3042.1|3034.4|460
1650101700000|2022-04-16 09:35:00|3042.39|3034.69|3038.74|3031.04|3042.41|3034.71|3038.35|3030.65|585
1650102000000|2022-04-16 09:40:00|3038.79|3031.09|3039.56|3031.86|3039.73|3032.03|3037.1|3029.4|581
1650102300000|2022-04-16 09:45:00|3039.42|3031.72|3038.58|3030.88|3040.57|3032.87|3037.98|3030.28|576
1650102600000|2022-04-16 09:50:00|3038.56|3030.86|3037.82|3030.12|3038.57|3030.87|3037.7|3030|583
1650102900000|2022-04-16 09:55:00|3037.81|3030.11|3038.43|3030.73|3038.43|3030.73|3036.7|3029|612
1650103200000|2022-04-16 10:00:00|3038.44|3030.74|3038.46|3030.76|3038.98|3031.28|3037.94|3030.24|569
1650103500000|2022-04-16 10:05:00|3038.47|3030.77|3038.52|3030.82|3038.87|3031.17|3037.62|3029.92|545
1650103800000|2022-04-16 10:10:00|3038.54|3030.84|3039.18|3031.48|3039.34|3031.64|3037.88|3030.18|521
1650104100000|2022-04-16 10:15:00|3039.12|3031.42|3040.68|3032.98|3041.21|3033.51|3037.82|3030.12|610
1650104400000|2022-04-16 10:20:00|3040.6|3032.9|3045.22|3037.52|3047.55|3039.85|3040.6|3032.9|663
1650104700000|2022-04-16 10:25:00|3045.26|3037.56|3044.66|3036.96|3045.28|3037.58|3044.01|3036.31|493
1650105000000|2022-04-16 10:30:00|3044.67|3036.97|3043.89|3036.19|3044.91|3037.21|3043.55|3035.85|483
1650105300000|2022-04-16 10:35:00|3043.86|3036.16|3042.78|3035.08|3044.18|3036.48|3042.11|3034.41|409
1650105600000|2022-04-16 10:40:00|3042.79|3035.09|3043.61|3035.91|3044.47|3036.77|3041.6|3033.9|614
1650105900000|2022-04-16 10:45:00|3043.54|3035.84|3043.7|3036|3044.31|3036.61|3043.18|3035.48|652
1650106200000|2022-04-16 10:50:00|3043.64|3035.94|3045.38|3037.68|3045.66|3037.96|3043.38|3035.68|692
1650106500000|2022-04-16 10:55:00|3045.39|3037.69|3044.24|3036.54|3045.39|3037.69|3042.78|3035.08|659
1650106800000|2022-04-16 11:00:00|3044.25|3036.55|3047.64|3039.94|3047.64|3039.94|3044.19|3036.49|517
1650107100000|2022-04-16 11:05:00|3047.69|3039.99|3048.71|3041.01|3051.43|3043.73|3047.6|3039.9|703
1650107400000|2022-04-16 11:10:00|3048.72|3041.02|3044.13|3036.43|3048.97|3041.27|3044.12|3036.42|551
1650107700000|2022-04-16 11:15:00|3044.14|3036.44|3045.9|3038.2|3046.82|3039.12|3043.12|3035.42|830
1650108000000|2022-04-16 11:20:00|3045.91|3038.21|3046.6|3038.9|3047.2|3039.5|3044.83|3037.13|717
1650108300000|2022-04-16 11:25:00|3046.64|3038.94|3045.81|3038.11|3046.8|3039.1|3045.76|3038.06|620
1650108600000|2022-04-16 11:30:00|3045.8|3038.1|3046.85|3039.15|3046.94|3039.24|3045.71|3038.01|552
1650108900000|2022-04-16 11:35:00|3046.87|3039.17|3047.84|3040.14|3047.95|3040.25|3046.85|3039.15|579
1650109200000|2022-04-16 11:40:00|3047.75|3040.05|3047.51|3039.81|3048|3040.3|3047.16|3039.46|578
1650109500000|2022-04-16 11:45:00|3047.55|3039.85|3043.52|3035.82|3047.6|3039.9|3043.52|3035.82|683
1650109800000|2022-04-16 11:50:00|3043.44|3035.74|3044.04|3036.34|3046.53|3038.83|3043.08|3035.38|729
1650110100000|2022-04-16 11:55:00|3044|3036.3|3044.18|3036.48|3045.13|3037.43|3042.8|3035.1|725
1650110400000|2022-04-16 12:00:00|3044.19|3036.49|3047.2|3039.5|3047.98|3040.28|3043.49|3035.79|558
1650110700000|2022-04-16 12:05:00|3047.21|3039.51|3047.26|3039.56|3048.23|3040.53|3047.15|3039.45|571
1650111000000|2022-04-16 12:10:00|3047.24|3039.54|3043.59|3035.89|3047.33|3039.63|3043.59|3035.89|648
1650111300000|2022-04-16 12:15:00|3043.64|3035.94|3045.12|3037.42|3045.18|3037.48|3042.1|3034.4|641
1650111600000|2022-04-16 12:20:00|3045.14|3037.44|3049.7|3042|3049.97|3042.27|3043.61|3035.91|598
1650111900000|2022-04-16 12:25:00|3049.78|3042.08|3049.99|3042.29|3050.18|3042.48|3048.48|3040.78|769
1650112200000|2022-04-16 12:30:00|3049.87|3042.17|3050|3042.3|3050.41|3042.71|3049.32|3041.62|723
1650112500000|2022-04-16 12:35:00|3049.99|3042.29|3045.03|3037.33|3050.03|3042.33|3043.79|3036.09|754
1650112800000|2022-04-16 12:40:00|3045.06|3037.36|3045.84|3038.14|3046.36|3038.66|3044.71|3037.01|774
1650113100000|2022-04-16 12:45:00|3045.86|3038.16|3042.61|3034.91|3046.21|3038.51|3042.29|3034.59|599
1650113400000|2022-04-16 12:50:00|3042.54|3034.84|3046.48|3038.78|3046.86|3039.16|3039.25|3031.55|880
1650113700000|2022-04-16 12:55:00|3046.53|3038.83|3047.97|3040.27|3050.09|3042.39|3045.83|3038.13|769
1650114000000|2022-04-16 13:00:00|3047.98|3040.28|3048.77|3041.07|3049.19|3041.49|3046.98|3039.28|689
1650114300000|2022-04-16 13:05:00|3048.8|3041.1|3046.82|3039.12|3049.07|3041.37|3046.39|3038.69|560
1650114600000|2022-04-16 13:10:00|3046.81|3039.11|3045.49|3037.79|3046.87|3039.17|3045.31|3037.61|503
1650114900000|2022-04-16 13:15:00|3045.59|3037.89|3046.92|3039.22|3046.96|3039.26|3045.17|3037.47|722
1650115200000|2022-04-16 13:20:00|3046.91|3039.21|3047.34|3039.64|3047.39|3039.69|3046.37|3038.67|606
1650115500000|2022-04-16 13:25:00|3047.31|3039.61|3042.13|3034.43|3047.46|3039.76|3041.99|3034.29|677
1650115800000|2022-04-16 13:30:00|3042.16|3034.46|3044.21|3036.51|3045.69|3037.99|3040.21|3032.51|785
1650116100000|2022-04-16 13:35:00|3044.24|3036.54|3044.8|3037.1|3044.93|3037.23|3042.48|3034.78|780
1650116400000|2022-04-16 13:40:00|3044.79|3037.09|3044.6|3036.9|3044.88|3037.18|3044.28|3036.58|634
1650116700000|2022-04-16 13:45:00|3044.54|3036.84|3042.74|3035.04|3045.64|3037.94|3042.68|3034.98|680
1650117000000|2022-04-16 13:50:00|3042.73|3035.03|3044.66|3036.96|3044.76|3037.06|3042.73|3035.03|652
1650117300000|2022-04-16 13:55:00|3044.65|3036.95|3045.7|3038|3045.7|3038|3043.74|3036.04|530
1650117600000|2022-04-16 14:00:00|3045.72|3038.02|3045.16|3037.46|3045.88|3038.18|3045.12|3037.42|518
1650117900000|2022-04-16 14:05:00|3045.17|3037.47|3044.26|3036.56|3045.23|3037.53|3043.19|3035.49|584
1650118200000|2022-04-16 14:10:00|3044.24|3036.54|3042.61|3034.91|3045.46|3037.76|3042.59|3034.89|592
1650118500000|2022-04-16 14:15:00|3041.97|3034.27|3042.17|3034.47|3042.27|3034.57|3038.73|3031.03|707
1650118800000|2022-04-16 14:20:00|3042.18|3034.48|3044.43|3036.73|3044.63|3036.93|3041.51|3033.81|587
1650119100000|2022-04-16 14:25:00|3044.44|3036.74|3047.79|3040.09|3048.65|3040.95|3044.25|3036.55|604
1650119400000|2022-04-16 14:30:00|3047.84|3040.14|3045.33|3037.63|3047.85|3040.15|3043.74|3036.04|565
1650119700000|2022-04-16 14:35:00|3045.36|3037.66|3046.45|3038.75|3046.92|3039.22|3045.11|3037.41|546
1650120000000|2022-04-16 14:40:00|3046.39|3038.69|3046.17|3038.47|3046.52|3038.82|3045.05|3037.35|549
1650120300000|2022-04-16 14:45:00|3046.18|3038.48|3045.82|3038.12|3046.29|3038.59|3044.96|3037.26|504
1650120600000|2022-04-16 14:50:00|3045.83|3038.13|3050.48|3042.78|3051.79|3044.09|3045.72|3038.02|634
1650120900000|2022-04-16 14:55:00|3050.45|3042.75|3051.33|3043.63|3051.53|3043.83|3050.23|3042.53|463
1650121200000|2022-04-16 15:00:00|3051.35|3043.65|3052.07|3044.37|3062.42|3054.72|3051.35|3043.65|921
1650121500000|2022-04-16 15:05:00|3051.97|3044.27|3045.18|3037.48|3054.49|3046.79|3044.64|3036.94|907
1650121800000|2022-04-16 15:10:00|3045.17|3037.47|3023.04|3015.34|3045.17|3037.47|3018.76|3011.06|992
1650122100000|2022-04-16 15:15:00|3022.92|3015.22|3029.47|3021.77|3034.49|3026.79|3019.07|3011.37|1045
1650122400000|2022-04-16 15:20:00|3029.49|3021.79|3027.11|3019.41|3030.19|3022.49|3026.92|3019.22|888
1650122700000|2022-04-16 15:25:00|3027.05|3019.35|3026.79|3019.09|3031.56|3023.86|3026.62|3018.92|803
1650123000000|2022-04-16 15:30:00|3026.81|3019.11|3023.44|3015.74|3029.81|3022.11|3023.29|3015.59|835
1650123300000|2022-04-16 15:35:00|3023.45|3015.75|3018.82|3011.12|3023.48|3015.78|3015.24|3007.54|924
1650123600000|2022-04-16 15:40:00|3019.08|3011.38|3025.33|3017.63|3026.13|3018.43|3018.08|3010.38|932
1650123900000|2022-04-16 15:45:00|3025.24|3017.54|3027.56|3019.86|3028.71|3021.01|3022.94|3015.24|838
1650124200000|2022-04-16 15:50:00|3027.53|3019.83|3021.03|3013.33|3027.92|3020.22|3020.4|3012.7|920
1650124500000|2022-04-16 15:55:00|3021.06|3013.36|3022.33|3014.63|3024.54|3016.84|3019.94|3012.24|829
1650124800000|2022-04-16 16:00:00|3022.16|3014.46|3019.9|3012.2|3024.3|3016.6|3019.33|3011.63|950
1650125100000|2022-04-16 16:05:00|3019.91|3012.21|3022.82|3015.12|3024.43|3016.73|3019.44|3011.74|796
1650125400000|2022-04-16 16:10:00|3022.81|3015.11|3026.76|3019.06|3027.6|3019.9|3022.73|3015.03|723
1650125700000|2022-04-16 16:15:00|3026.84|3019.14|3028.24|3020.54|3029.03|3021.33|3026.84|3019.14|680
1650126000000|2022-04-16 16:20:00|3028.27|3020.57|3027.96|3020.26|3028.71|3021.01|3026.03|3018.33|544
1650126300000|2022-04-16 16:25:00|3027.98|3020.28|3027.85|3020.15|3029.02|3021.32|3027.25|3019.55|455
1650126600000|2022-04-16 16:30:00|3027.88|3020.18|3029.14|3021.44|3029.72|3022.02|3027.19|3019.49|613
1650126900000|2022-04-16 16:35:00|3029.13|3021.43|3028.88|3021.18|3029.15|3021.45|3028.06|3020.36|587
1650127200000|2022-04-16 16:40:00|3028.89|3021.19|3030.1|3022.4|3030.27|3022.57|3028.69|3020.99|532
1650127500000|2022-04-16 16:45:00|3030.07|3022.37|3029.03|3021.33|3030.2|3022.5|3028.61|3020.91|469
1650127800000|2022-04-16 16:50:00|3029.11|3021.41|3029.4|3021.7|3029.59|3021.89|3026.86|3019.16|526
1650128100000|2022-04-16 16:55:00|3029.42|3021.72|3031.3|3023.6|3031.71|3024.01|3029.38|3021.68|485
1650128400000|2022-04-16 17:00:00|3031.29|3023.59|3032.27|3024.57|3033.06|3025.36|3030.44|3022.74|642
1650128700000|2022-04-16 17:05:00|3032.28|3024.58|3028.74|3021.04|3032.45|3024.75|3028.31|3020.61|715
1650129000000|2022-04-16 17:10:00|3028.76|3021.06|3028.17|3020.47|3029.14|3021.44|3027.12|3019.42|648
1650129300000|2022-04-16 17:15:00|3028.19|3020.49|3027.9|3020.2|3029|3021.3|3026.97|3019.27|612
1650129600000|2022-04-16 17:20:00|3027.84|3020.14|3027.25|3019.55|3028.27|3020.57|3027.08|3019.38|692
1650129900000|2022-04-16 17:25:00|3027.2|3019.5|3026.17|3018.47|3027.42|3019.72|3026.11|3018.41|685
1650130200000|2022-04-16 17:30:00|3026.15|3018.45|3027.16|3019.46|3027.43|3019.73|3025.62|3017.92|567
1650130500000|2022-04-16 17:35:00|3027.19|3019.49|3026.99|3019.29|3027.19|3019.49|3026.49|3018.79|506
1650130800000|2022-04-16 17:40:00|3026.95|3019.25|3025.85|3018.15|3028.27|3020.57|3025.67|3017.97|628
1650131100000|2022-04-16 17:45:00|3025.83|3018.13|3024.67|3016.97|3027.01|3019.31|3023.81|3016.11|744
1650131400000|2022-04-16 17:50:00|3024.65|3016.95|3025.9|3018.2|3026.28|3018.58|3024.65|3016.95|593
1650131700000|2022-04-16 17:55:00|3025.85|3018.15|3024.94|3017.24|3026.19|3018.49|3023.29|3015.59|623
1650132000000|2022-04-16 18:00:00|3024.93|3017.23|3024.76|3017.06|3024.93|3017.23|3023.93|3016.23|594
1650132300000|2022-04-16 18:05:00|3024.75|3017.05|3028.04|3020.34|3028.68|3020.98|3024.67|3016.97|589
1650132600000|2022-04-16 18:10:00|3028.06|3020.36|3024.91|3017.21|3028.13|3020.43|3024.54|3016.84|474
1650132900000|2022-04-16 18:15:00|3024.93|3017.23|3023.98|3016.28|3024.96|3017.26|3023.94|3016.24|557
1650133200000|2022-04-16 18:20:00|3023.97|3016.27|3023.72|3016.02|3024.06|3016.36|3021.79|3014.09|475
1650133500000|2022-04-16 18:25:00|3023.76|3016.06|3024.84|3017.14|3025.67|3017.97|3023.67|3015.97|439
1650133800000|2022-04-16 18:30:00|3024.83|3017.13|3025.25|3017.55|3025.26|3017.56|3024.53|3016.83|485
1650134100000|2022-04-16 18:35:00|3025.24|3017.54|3024.35|3016.65|3025.26|3017.56|3023.93|3016.23|521
1650134400000|2022-04-16 18:40:00|3024.34|3016.64|3025.54|3017.84|3025.58|3017.88|3024.25|3016.55|486
1650134700000|2022-04-16 18:45:00|3025.73|3018.03|3029.48|3021.78|3029.49|3021.79|3025.71|3018.01|427
1650135000000|2022-04-16 18:50:00|3029.49|3021.79|3030.38|3022.68|3030.56|3022.86|3029.36|3021.66|533
1650135300000|2022-04-16 18:55:00|3030.4|3022.7|3030.27|3022.57|3030.53|3022.83|3029.47|3021.77|463
1650135600000|2022-04-16 19:00:00|3030.23|3022.53|3030.37|3022.67|3030.53|3022.83|3030.03|3022.33|512
1650135900000|2022-04-16 19:05:00|3030.42|3022.72|3029.27|3021.57|3030.43|3022.73|3028.66|3020.96|561
1650136200000|2022-04-16 19:10:00|3029.23|3021.53|3032.88|3025.18|3033.27|3025.57|3029.18|3021.48|674
1650136500000|2022-04-16 19:15:00|3032.92|3025.22|3031.51|3023.81|3033.13|3025.43|3031.27|3023.57|610
1650136800000|2022-04-16 19:20:00|3031.54|3023.84|3030.8|3023.1|3031.6|3023.9|3030.67|3022.97|461
1650137100000|2022-04-16 19:25:00|3030.79|3023.09|3030.99|3023.29|3031.64|3023.94|3030.49|3022.79|437
1650137400000|2022-04-16 19:30:00|3030.96|3023.26|3031.41|3023.71|3031.83|3024.13|3029.76|3022.06|686
1650137700000|2022-04-16 19:35:00|3031.38|3023.68|3032.16|3024.46|3032.22|3024.52|3030.26|3022.56|600
1650138000000|2022-04-16 19:40:00|3032.14|3024.44|3030.65|3022.95|3032.34|3024.64|3030.14|3022.44|667
1650138300000|2022-04-16 19:45:00|3030.63|3022.93|3029.88|3022.18|3032.14|3024.44|3029.61|3021.91|633
1650138600000|2022-04-16 19:50:00|3029.89|3022.19|3028.71|3021.01|3029.89|3022.19|3028.55|3020.85|531
1650138900000|2022-04-16 19:55:00|3028.7|3021|3029.06|3021.36|3029.8|3022.1|3027.52|3019.82|616
1650139200000|2022-04-16 20:00:00|3029.05|3021.35|3027.93|3020.23|3029.07|3021.37|3027.37|3019.67|542
1650139500000|2022-04-16 20:05:00|3027.94|3020.24|3031.04|3023.34|3031.04|3023.34|3027.61|3019.91|385
1650139800000|2022-04-16 20:10:00|3031.03|3023.33|3028.06|3020.36|3031.05|3023.35|3027.76|3020.06|595
1650140100000|2022-04-16 20:15:00|3028.03|3020.33|3028.61|3020.91|3029.16|3021.46|3027.4|3019.7|512
1650140400000|2022-04-16 20:20:00|3028.59|3020.89|3028.27|3020.57|3028.93|3021.23|3028.12|3020.42|393
1650140700000|2022-04-16 20:25:00|3028.28|3020.58|3029.56|3021.86|3029.64|3021.94|3028.18|3020.48|428
1650141000000|2022-04-16 20:30:00|3029.61|3021.91|3031.32|3023.62|3031.67|3023.97|3029.24|3021.54|445
1650141300000|2022-04-16 20:35:00|3031.35|3023.65|3030.51|3022.81|3031.5|3023.8|3030.4|3022.7|499
1650141600000|2022-04-16 20:40:00|3030.5|3022.8|3030.53|3022.83|3031.46|3023.76|3030.36|3022.66|401
1650141900000|2022-04-16 20:45:00|3030.54|3022.84|3031.99|3024.29|3032|3024.3|3030.41|3022.71|341
1650142200000|2022-04-16 20:50:00|3032|3024.3|3041.78|3034.08|3045.79|3038.09|3031.51|3023.81|603
1650142500000|2022-04-16 20:55:00|3041.75|3034.05|3037.53|3029.83|3041.9|3034.2|3037.51|3029.81|713
1650142800000|2022-04-16 21:00:00|3037.52|3029.82|3038.71|3031.01|3041.05|3033.35|3037.51|3029.81|660
1650143100000|2022-04-16 21:05:00|3038.75|3031.05|3039.03|3031.33|3040.31|3032.61|3038.28|3030.58|520
1650143400000|2022-04-16 21:10:00|3039.05|3031.35|3037.85|3030.15|3039.11|3031.41|3037.21|3029.51|361
1650143700000|2022-04-16 21:15:00|3037.88|3030.18|3039.41|3031.71|3039.57|3031.87|3037.71|3030.01|463
1650144000000|2022-04-16 21:20:00|3039.43|3031.73|3042.13|3034.43|3042.15|3034.45|3038.93|3031.23|538
1650144300000|2022-04-16 21:25:00|3042.1|3034.4|3044.36|3036.66|3044.88|3037.18|3041.24|3033.54|763
1650144600000|2022-04-16 21:30:00|3044.41|3036.71|3044.45|3036.75|3044.76|3037.06|3044.08|3036.38|711
1650144900000|2022-04-16 21:35:00|3044.46|3036.76|3045.36|3037.66|3045.44|3037.74|3043.78|3036.08|665
1650145200000|2022-04-16 21:40:00|3045.35|3037.65|3046.72|3039.02|3047.41|3039.71|3044.4|3036.7|670
1650145500000|2022-04-16 21:45:00|3046.7|3039|3052.52|3044.82|3058.63|3050.93|3046.7|3039|801
1650145800000|2022-04-16 21:50:00|3052.51|3044.81|3054|3046.3|3054.58|3046.88|3052.01|3044.31|713
1650146100000|2022-04-16 21:55:00|3054.02|3046.32|3054.93|3047.23|3057.6|3049.9|3050.28|3042.58|951
1650146400000|2022-04-16 22:00:00|3054.69|3046.99|3071.58|3063.88|3080.16|3072.46|3054.69|3046.99|858
1650146700000|2022-04-16 22:05:00|3071.57|3063.87|3081.65|3073.95|3081.91|3074.21|3070.53|3062.83|870
1650147000000|2022-04-16 22:10:00|3081.45|3073.75|3081.25|3073.55|3089|3081.3|3080.26|3072.56|898
1650147300000|2022-04-16 22:15:00|3081.2|3073.5|3078.88|3071.18|3081.96|3074.26|3076.36|3068.66|879
1650147600000|2022-04-16 22:20:00|3078.84|3071.14|3078.26|3070.56|3079.49|3071.79|3072.47|3064.77|941
1650147900000|2022-04-16 22:25:00|3078.18|3070.48|3075.48|3067.78|3078.33|3070.63|3071.97|3064.27|786
1650148200000|2022-04-16 22:30:00|3075.46|3067.76|3072.57|3064.87|3077.23|3069.53|3071.6|3063.9|725
1650148500000|2022-04-16 22:35:00|3072.63|3064.93|3069.95|3062.25|3074.3|3066.6|3069.92|3062.22|662
1650148800000|2022-04-16 22:40:00|3069.98|3062.28|3069.15|3061.45|3071.1|3063.4|3068.46|3060.76|676
1650149100000|2022-04-16 22:45:00|3069.16|3061.46|3066.95|3059.25|3070.76|3063.06|3066.85|3059.15|608
1650149400000|2022-04-16 22:50:00|3066.91|3059.21|3065.86|3058.16|3067.18|3059.48|3063.85|3056.15|617
1650149700000|2022-04-16 22:55:00|3065.87|3058.17|3065.5|3057.8|3066.91|3059.21|3064.52|3056.82|622
1650150000000|2022-04-16 23:00:00|3065.61|3057.91|3068.69|3060.99|3069.09|3061.39|3065.61|3057.91|676
1650150300000|2022-04-16 23:05:00|3068.68|3060.98|3072.3|3064.6|3072.59|3064.89|3068.56|3060.86|576
1650150600000|2022-04-16 23:10:00|3072.32|3064.62|3067.53|3059.83|3072.68|3064.98|3067.5|3059.8|479
1650150900000|2022-04-16 23:15:00|3067.51|3059.81|3070.75|3063.05|3070.95|3063.25|3066.98|3059.28|382
1650151200000|2022-04-16 23:20:00|3070.74|3063.04|3072.98|3065.28|3073.19|3065.49|3070.6|3062.9|415
1650151500000|2022-04-16 23:25:00|3072.93|3065.23|3074.71|3067.01|3074.73|3067.03|3072.23|3064.53|430
1650151800000|2022-04-16 23:30:00|3074.69|3066.99|3072.9|3065.2|3075.75|3068.05|3072.39|3064.69|550
1650152100000|2022-04-16 23:35:00|3072.89|3065.19|3069.86|3062.16|3072.94|3065.24|3069.69|3061.99|364
1650152400000|2022-04-16 23:40:00|3069.83|3062.13|3074.5|3066.8|3074.88|3067.18|3069.71|3062.01|493
1650152700000|2022-04-16 23:45:00|3074.51|3066.81|3068.34|3060.64|3074.63|3066.93|3067.38|3059.68|519
1650153000000|2022-04-16 23:50:00|3068.32|3060.62|3065.31|3057.61|3068.36|3060.66|3063.05|3055.35|594
1650153300000|2022-04-16 23:55:00|3065.3|3057.6|3064.13|3056.43|3065.79|3058.09|3063.49|3055.79|495
1650153600000|2022-04-17 00:00:00|3064.12|3056.42|3066.22|3058.52|3066.54|3058.84|3063.55|3055.85|704
1650153900000|2022-04-17 00:05:00|3066.27|3058.57|3068.55|3060.85|3068.62|3060.92|3064|3056.3|673
1650154200000|2022-04-17 00:10:00|3068.59|3060.89|3065.62|3057.92|3069.22|3061.52|3065.54|3057.84|557
1650154500000|2022-04-17 00:15:00|3065.59|3057.89|3065.01|3057.31|3066.75|3059.05|3063.55|3055.85|699
1650154800000|2022-04-17 00:20:00|3065|3057.3|3062.37|3054.67|3066.04|3058.34|3062.27|3054.57|632
1650155100000|2022-04-17 00:25:00|3062.36|3054.66|3060.3|3052.6|3063.27|3055.57|3059.96|3052.26|692
1650155400000|2022-04-17 00:30:00|3060.29|3052.59|3063.61|3055.91|3064.68|3056.98|3059.34|3051.64|795
1650155700000|2022-04-17 00:35:00|3063.66|3055.96|3062.79|3055.09|3065.1|3057.4|3061.87|3054.17|655
1650156000000|2022-04-17 00:40:00|3062.74|3055.04|3059.41|3051.71|3062.93|3055.23|3059.19|3051.49|670
1650156300000|2022-04-17 00:45:00|3059.42|3051.72|3061.39|3053.69|3061.72|3054.02|3059.39|3051.69|628
1650156600000|2022-04-17 00:50:00|3061.37|3053.67|3064.58|3056.88|3065.22|3057.52|3061|3053.3|575
1650156900000|2022-04-17 00:55:00|3064.59|3056.89|3061.66|3053.96|3064.61|3056.91|3061.62|3053.92|540
1650157200000|2022-04-17 01:00:00|3061.64|3053.94|3063.9|3056.2|3064|3056.3|3061.64|3053.94|498
1650157500000|2022-04-17 01:05:00|3063.91|3056.21|3063.13|3055.43|3064.03|3056.33|3061.61|3053.91|701
1650157800000|2022-04-17 01:10:00|3063.11|3055.41|3063.76|3056.06|3064.72|3057.02|3063.06|3055.36|567
1650158100000|2022-04-17 01:15:00|3063.75|3056.05|3060|3052.3|3063.91|3056.21|3059.86|3052.16|611
1650158400000|2022-04-17 01:20:00|3059.98|3052.28|3063.68|3055.98|3063.76|3056.06|3058.75|3051.05|637
1650158700000|2022-04-17 01:25:00|3063.69|3055.99|3064.25|3056.55|3065.39|3057.69|3063.45|3055.75|583
1650159000000|2022-04-17 01:30:00|3064.27|3056.57|3062.64|3054.94|3064.45|3056.75|3061.63|3053.93|574
1650159300000|2022-04-17 01:35:00|3062.67|3054.97|3063.03|3055.33|3063.64|3055.94|3062.43|3054.73|477
1650159600000|2022-04-17 01:40:00|3062.99|3055.29|3063.97|3056.27|3064.12|3056.42|3062.83|3055.13|492
1650159900000|2022-04-17 01:45:00|3064.05|3056.35|3064.08|3056.38|3065.94|3058.24|3063.92|3056.22|563
1650160200000|2022-04-17 01:50:00|3064.05|3056.35|3062.25|3054.55|3064.65|3056.95|3061.94|3054.24|512
1650160500000|2022-04-17 01:55:00|3062.22|3054.52|3062.61|3054.91|3063.36|3055.66|3062.16|3054.46|526
1650160800000|2022-04-17 02:00:00|3062.62|3054.92|3058.91|3051.21|3062.75|3055.05|3058.85|3051.15|548
1650161100000|2022-04-17 02:05:00|3058.97|3051.27|3059.64|3051.94|3060.11|3052.41|3058.8|3051.1|473
1650161400000|2022-04-17 02:10:00|3059.7|3052|3060.79|3053.09|3061.47|3053.77|3059.13|3051.43|510
1650161700000|2022-04-17 02:15:00|3060.78|3053.08|3059.33|3051.63|3060.8|3053.1|3059.12|3051.42|527
1650162000000|2022-04-17 02:20:00|3059.3|3051.6|3058.44|3050.74|3059.51|3051.81|3057.9|3050.2|549
1650162300000|2022-04-17 02:25:00|3058.43|3050.73|3049.31|3041.61|3058.95|3051.25|3048.65|3040.95|705
1650162600000|2022-04-17 02:30:00|3049.29|3041.59|3043.5|3035.8|3050.53|3042.83|3042.34|3034.64|894
1650162900000|2022-04-17 02:35:00|3043.55|3035.85|3043.06|3035.36|3045.92|3038.22|3041.42|3033.72|776
1650163200000|2022-04-17 02:40:00|3043.08|3035.38|3039.05|3031.35|3044.49|3036.79|3037.63|3029.93|736
1650163500000|2022-04-17 02:45:00|3039.09|3031.39|3035.41|3027.71|3040.6|3032.9|3035.16|3027.46|752
1650163800000|2022-04-17 02:50:00|3035.42|3027.72|3034.96|3027.26|3035.54|3027.84|3032.13|3024.43|521
1650164100000|2022-04-17 02:55:00|3034.58|3026.88|3036.53|3028.83|3037.76|3030.06|3034.29|3026.59|658
1650164400000|2022-04-17 03:00:00|3036.48|3028.78|3035.04|3027.34|3036.48|3028.78|3032.29|3024.59|514
1650164700000|2022-04-17 03:05:00|3035.02|3027.32|3031.84|3024.14|3035.44|3027.74|3027.23|3019.53|792
1650165000000|2022-04-17 03:10:00|3031.75|3024.05|3032.47|3024.77|3033.26|3025.56|3030.61|3022.91|688
1650165300000|2022-04-17 03:15:00|3032.42|3024.72|3035.26|3027.56|3035.55|3027.85|3031.81|3024.11|566
1650165600000|2022-04-17 03:20:00|3035.27|3027.57|3036.03|3028.33|3039.32|3031.62|3035.23|3027.53|613
1650165900000|2022-04-17 03:25:00|3036.02|3028.32|3037.17|3029.47|3037.34|3029.64|3035.63|3027.93|479
1650166200000|2022-04-17 03:30:00|3037.15|3029.45|3038.83|3031.13|3038.86|3031.16|3036.58|3028.88|532
1650166500000|2022-04-17 03:35:00|3038.85|3031.15|3039.73|3032.03|3040.2|3032.5|3038.43|3030.73|640
1650166800000|2022-04-17 03:40:00|3039.71|3032.01|3037.55|3029.85|3040.39|3032.69|3037.49|3029.79|493
1650167100000|2022-04-17 03:45:00|3037.57|3029.87|3037.86|3030.16|3038.68|3030.98|3037.38|3029.68|493
1650167400000|2022-04-17 03:50:00|3037.71|3030.01|3038.06|3030.36|3038.6|3030.9|3037.44|3029.74|418
1650167700000|2022-04-17 03:55:00|3038.05|3030.35|3033.82|3026.12|3038.26|3030.56|3033.82|3026.12|561
1650168000000|2022-04-17 04:00:00|3033.83|3026.13|3035.92|3028.22|3036.07|3028.37|3033.24|3025.54|515
1650168300000|2022-04-17 04:05:00|3035.91|3028.21|3037.54|3029.84|3037.68|3029.98|3035.88|3028.18|490
1650168600000|2022-04-17 04:10:00|3037.55|3029.85|3038.88|3031.18|3039.02|3031.32|3037.18|3029.48|450
1650168900000|2022-04-17 04:15:00|3038.75|3031.05|3041.38|3033.68|3043.25|3035.55|3038.66|3030.96|523
1650169200000|2022-04-17 04:20:00|3041.31|3033.61|3042.89|3035.19|3043.31|3035.61|3041.22|3033.52|476
1650169500000|2022-04-17 04:25:00|3042.85|3035.15|3042|3034.3|3043.37|3035.67|3040.74|3033.04|544
1650169800000|2022-04-17 04:30:00|3042.04|3034.34|3040.63|3032.93|3042.07|3034.37|3039.87|3032.17|571
1650170100000|2022-04-17 04:35:00|3040.62|3032.92|3041.57|3033.87|3042.82|3035.12|3040.62|3032.92|493
1650170400000|2022-04-17 04:40:00|3041.6|3033.9|3043.74|3036.04|3043.76|3036.06|3040.63|3032.93|458
1650170700000|2022-04-17 04:45:00|3043.77|3036.07|3042.12|3034.42|3043.93|3036.23|3042.1|3034.4|476
1650171000000|2022-04-17 04:50:00|3042.15|3034.45|3042.95|3035.25|3043.36|3035.66|3041.79|3034.09|523
1650171300000|2022-04-17 04:55:00|3042.98|3035.28|3042.23|3034.53|3043.62|3035.92|3041.5|3033.8|593
1650171600000|2022-04-17 05:00:00|3042.28|3034.58|3039.27|3031.57|3042.28|3034.58|3039.02|3031.32|413
1650171900000|2022-04-17 05:05:00|3039.25|3031.55|3039.78|3032.08|3039.83|3032.13|3039.09|3031.39|260
1650172200000|2022-04-17 05:10:00|3039.8|3032.1|3040.89|3033.19|3041.16|3033.46|3039.66|3031.96|563
1650172500000|2022-04-17 05:15:00|3040.86|3033.16|3041.74|3034.04|3042.54|3034.84|3040.53|3032.83|323
1650172800000|2022-04-17 05:20:00|3041.65|3033.95|3041.81|3034.11|3041.9|3034.2|3040.22|3032.52|454
1650173100000|2022-04-17 05:25:00|3041.8|3034.1|3042.7|3035|3043.33|3035.63|3041.8|3034.1|475
1650173400000|2022-04-17 05:30:00|3042.78|3035.08|3042.96|3035.26|3043.65|3035.95|3042.03|3034.33|472
1650173700000|2022-04-17 05:35:00|3042.9|3035.2|3042.97|3035.27|3043.06|3035.36|3042.66|3034.96|191
1650174000000|2022-04-17 05:40:00|3043.01|3035.31|3043.28|3035.58|3044.18|3036.48|3041.4|3033.7|378
1650174300000|2022-04-17 05:45:00|3043.32|3035.62|3046.46|3038.76|3047.38|3039.68|3043.27|3035.57|560
1650174600000|2022-04-17 05:50:00|3046.38|3038.68|3048.61|3040.91|3048.74|3041.04|3045.09|3037.39|420
1650174900000|2022-04-17 05:55:00|3048.62|3040.92|3047.17|3039.47|3049.71|3042.01|3047.13|3039.43|683
1650175200000|2022-04-17 06:00:00|3047.16|3039.46|3045.76|3038.06|3048.02|3040.32|3044.56|3036.86|541
1650175500000|2022-04-17 06:05:00|3045.73|3038.03|3045.45|3037.75|3045.9|3038.2|3043.87|3036.17|543
1650175800000|2022-04-17 06:10:00|3045.35|3037.65|3046.27|3038.57|3046.29|3038.59|3043.49|3035.79|531
1650176100000|2022-04-17 06:15:00|3046.22|3038.52|3047.12|3039.42|3047.12|3039.42|3045.35|3037.65|535
1650176400000|2022-04-17 06:20:00|3047.08|3039.38|3044.81|3037.11|3047.44|3039.74|3044.65|3036.95|442
1650176700000|2022-04-17 06:25:00|3044.8|3037.1|3044.61|3036.91|3044.86|3037.16|3043.45|3035.75|475
1650177000000|2022-04-17 06:30:00|3044.62|3036.92|3047.13|3039.43|3048.83|3041.13|3044.49|3036.79|463
1650177300000|2022-04-17 06:35:00|3047.17|3039.47|3047.6|3039.9|3047.9|3040.2|3046.36|3038.66|509
1650177600000|2022-04-17 06:40:00|3047.61|3039.91|3045.73|3038.03|3048.4|3040.7|3045.64|3037.94|523
1650177900000|2022-04-17 06:45:00|3045.69|3037.99|3048.12|3040.42|3048.4|3040.7|3045.61|3037.91|335
1650178200000|2022-04-17 06:50:00|3048.08|3040.38|3047.9|3040.2|3048.25|3040.55|3047.59|3039.89|370
1650178500000|2022-04-17 06:55:00|3047.95|3040.25|3047.07|3039.37|3048.14|3040.44|3047.01|3039.31|376
1650178800000|2022-04-17 07:00:00|3047.03|3039.33|3045.94|3038.24|3047.61|3039.91|3045.89|3038.19|351
1650179100000|2022-04-17 07:05:00|3046.01|3038.31|3047.8|3040.1|3047.98|3040.28|3045.36|3037.66|553
1650179400000|2022-04-17 07:10:00|3047.81|3040.11|3047.64|3039.94|3048.3|3040.6|3047.59|3039.89|319
1650179700000|2022-04-17 07:15:00|3047.48|3039.78|3048.77|3041.07|3048.78|3041.08|3047.48|3039.78|270
1650180000000|2022-04-17 07:20:00|3048.73|3041.03|3043.7|3036|3048.86|3041.16|3043.14|3035.44|508
1650180300000|2022-04-17 07:25:00|3043.71|3036.01|3041.74|3034.04|3043.78|3036.08|3040.73|3033.03|433
1650180600000|2022-04-17 07:30:00|3041.76|3034.06|3043.14|3035.44|3043.14|3035.44|3041|3033.3|480
1650180900000|2022-04-17 07:35:00|3043.13|3035.43|3041.31|3033.61|3043.25|3035.55|3039.1|3031.4|531
1650181200000|2022-04-17 07:40:00|3041.3|3033.6|3038.81|3031.11|3041.34|3033.64|3036.97|3029.27|621
1650181500000|2022-04-17 07:45:00|3038.8|3031.1|3040.22|3032.52|3040.3|3032.6|3038.75|3031.05|279
1650181800000|2022-04-17 07:50:00|3040.18|3032.48|3040.75|3033.05|3040.84|3033.14|3040.15|3032.45|313
1650182100000|2022-04-17 07:55:00|3040.76|3033.06|3042.41|3034.71|3042.74|3035.04|3040.49|3032.79|324
1650182400000|2022-04-17 08:00:00|3042.18|3034.48|3044.87|3037.17|3044.97|3037.27|3041.65|3033.95|428
1650182700000|2022-04-17 08:05:00|3044.84|3037.14|3047.03|3039.33|3049.31|3041.61|3044.84|3037.14|531
1650183000000|2022-04-17 08:10:00|3047.09|3039.39|3046.79|3039.09|3048.47|3040.77|3046.79|3039.09|362
1650183300000|2022-04-17 08:15:00|3046.78|3039.08|3049.59|3041.89|3050.45|3042.75|3046.66|3038.96|417
1650183600000|2022-04-17 08:20:00|3049.57|3041.87|3048.91|3041.21|3049.61|3041.91|3048.6|3040.9|314
1650183900000|2022-04-17 08:25:00|3048.9|3041.2|3045.41|3037.71|3048.91|3041.21|3045.38|3037.68|278
1650184200000|2022-04-17 08:30:00|3045.42|3037.72|3044.97|3037.27|3045.44|3037.74|3044.33|3036.63|214
1650184500000|2022-04-17 08:35:00|3045.01|3037.31|3045.07|3037.37|3045.12|3037.42|3043.54|3035.84|298
1650184800000|2022-04-17 08:40:00|3045.08|3037.38|3042.86|3035.16|3045.17|3037.47|3042.48|3034.78|316
1650185100000|2022-04-17 08:45:00|3042.92|3035.22|3042.91|3035.21|3045.85|3038.15|3042.42|3034.72|454
1650185400000|2022-04-17 08:50:00|3042.89|3035.19|3043.34|3035.64|3043.8|3036.1|3042.81|3035.11|237
1650185700000|2022-04-17 08:55:00|3043.32|3035.62|3045.35|3037.65|3045.65|3037.95|3043.32|3035.62|324
1650186000000|2022-04-17 09:00:00|3045.33|3037.63|3049.85|3042.15|3050.28|3042.58|3045.33|3037.63|369
1650186300000|2022-04-17 09:05:00|3049.79|3042.09|3051.22|3043.52|3051.36|3043.66|3048.41|3040.71|490
1650186600000|2022-04-17 09:10:00|3051.24|3043.54|3053|3045.3|3053.53|3045.83|3051.17|3043.47|694
1650186900000|2022-04-17 09:15:00|3053.03|3045.33|3051.02|3043.32|3053.42|3045.72|3050.18|3042.48|522
1650187200000|2022-04-17 09:20:00|3051.03|3043.33|3049.8|3042.1|3051.11|3043.41|3049.37|3041.67|385
1650187500000|2022-04-17 09:25:00|3049.77|3042.07|3050.34|3042.64|3050.76|3043.06|3049.75|3042.05|428
1650187800000|2022-04-17 09:30:00|3050.45|3042.75|3048.76|3041.06|3050.47|3042.77|3047.94|3040.24|434
1650188100000|2022-04-17 09:35:00|3048.75|3041.05|3049.84|3042.14|3050.14|3042.44|3048.75|3041.05|317
1650188400000|2022-04-17 09:40:00|3049.86|3042.16|3047.92|3040.22|3049.86|3042.16|3047.56|3039.86|363
1650188700000|2022-04-17 09:45:00|3047.9|3040.2|3046.35|3038.65|3048.3|3040.6|3046.11|3038.41|423
1650189000000|2022-04-17 09:50:00|3046.4|3038.7|3047.1|3039.4|3047.58|3039.88|3046.26|3038.56|443
1650189300000|2022-04-17 09:55:00|3047.15|3039.45|3047.3|3039.6|3047.44|3039.74|3046.81|3039.11|272
1650189600000|2022-04-17 10:00:00|3047.17|3039.47|3048.79|3041.09|3048.85|3041.15|3047.17|3039.47|331
1650189900000|2022-04-17 10:05:00|3048.75|3041.05|3049.05|3041.35|3049.78|3042.08|3048.62|3040.92|315
1650190200000|2022-04-17 10:10:00|3048.99|3041.29|3048.2|3040.5|3049.08|3041.38|3047.7|3040|300
1650190500000|2022-04-17 10:15:00|3048.21|3040.51|3048.16|3040.46|3048.36|3040.66|3047.78|3040.08|214
1650190800000|2022-04-17 10:20:00|3048.07|3040.37|3049.05|3041.35|3049.08|3041.38|3047.71|3040.01|215
1650191100000|2022-04-17 10:25:00|3049.04|3041.34|3047.39|3039.69|3049.1|3041.4|3046.87|3039.17|362
1650191400000|2022-04-17 10:30:00|3047.13|3039.43|3048|3040.3|3048.17|3040.47|3047.12|3039.42|266
1650191700000|2022-04-17 10:35:00|3047.99|3040.29|3047.28|3039.58|3048.51|3040.81|3046.67|3038.97|260
1650192000000|2022-04-17 10:40:00|3047.16|3039.46|3044.05|3036.35|3047.2|3039.5|3044.01|3036.31|333
1650192300000|2022-04-17 10:45:00|3044.07|3036.37|3045.37|3037.67|3045.43|3037.73|3042.76|3035.06|387
1650192600000|2022-04-17 10:50:00|3045.38|3037.68|3046.43|3038.73|3046.47|3038.77|3044.91|3037.21|311
1650192900000|2022-04-17 10:55:00|3046.41|3038.71|3046.11|3038.41|3046.66|3038.96|3045.74|3038.04|281
1650193200000|2022-04-17 11:00:00|3046.14|3038.44|3047.06|3039.36|3047.16|3039.46|3046.1|3038.4|266
1650193500000|2022-04-17 11:05:00|3047.05|3039.35|3045.79|3038.09|3047.05|3039.35|3045.46|3037.76|305
1650193800000|2022-04-17 11:10:00|3045.74|3038.04|3046.56|3038.86|3047.23|3039.53|3045.32|3037.62|448
1650194100000|2022-04-17 11:15:00|3046.55|3038.85|3045.3|3037.6|3046.6|3038.9|3043.87|3036.17|510
1650194400000|2022-04-17 11:20:00|3045.29|3037.59|3044.44|3036.74|3045.37|3037.67|3043.96|3036.26|412
1650194700000|2022-04-17 11:25:00|3044.49|3036.79|3046.47|3038.77|3046.73|3039.03|3044.44|3036.74|597
1650195000000|2022-04-17 11:30:00|3046.46|3038.76|3048.71|3041.01|3049.43|3041.73|3045.83|3038.13|440
1650195300000|2022-04-17 11:35:00|3048.68|3040.98|3049.27|3041.57|3049.37|3041.67|3048.03|3040.33|481
1650195600000|2022-04-17 11:40:00|3049.23|3041.53|3049.18|3041.48|3049.55|3041.85|3048.78|3041.08|312
1650195900000|2022-04-17 11:45:00|3049.17|3041.47|3048.98|3041.28|3049.45|3041.75|3048.49|3040.79|321
1650196200000|2022-04-17 11:50:00|3048.99|3041.29|3048.47|3040.77|3049.25|3041.55|3048.28|3040.58|255
1650196500000|2022-04-17 11:55:00|3048.45|3040.75|3052.06|3044.36|3052.52|3044.82|3048.43|3040.73|350
1650196800000|2022-04-17 12:00:00|3052.12|3044.42|3055.01|3047.31|3059.35|3051.65|3052.1|3044.4|710
1650197100000|2022-04-17 12:05:00|3055.04|3047.34|3050.09|3042.39|3055.04|3047.34|3049.96|3042.26|627
1650197400000|2022-04-17 12:10:00|3050.08|3042.38|3051.16|3043.46|3051.66|3043.96|3048.38|3040.68|510
1650197700000|2022-04-17 12:15:00|3051.17|3043.47|3048.86|3041.16|3051.23|3043.53|3047.72|3040.02|680
1650198000000|2022-04-17 12:20:00|3048.89|3041.19|3051.33|3043.63|3052.25|3044.55|3048.29|3040.59|623
1650198300000|2022-04-17 12:25:00|3051.28|3043.58|3052.29|3044.59|3053.21|3045.51|3051.27|3043.57|756
1650198600000|2022-04-17 12:30:00|3052.34|3044.64|3053.05|3045.35|3054|3046.3|3052.19|3044.49|531
1650198900000|2022-04-17 12:35:00|3052.98|3045.28|3055.17|3047.47|3055.26|3047.56|3052.95|3045.25|527
1650199200000|2022-04-17 12:40:00|3055.16|3047.46|3058.04|3050.34|3058.45|3050.75|3054.72|3047.02|468
1650199500000|2022-04-17 12:45:00|3058.1|3050.4|3056.05|3048.35|3058.57|3050.87|3054.8|3047.1|565
1650199800000|2022-04-17 12:50:00|3056.04|3048.34|3053.61|3045.91|3056.06|3048.36|3053.53|3045.83|477
1650200100000|2022-04-17 12:55:00|3053.57|3045.87|3052.96|3045.26|3054.36|3046.66|3052.1|3044.4|420
1650200400000|2022-04-17 13:00:00|3052.95|3045.25|3051.77|3044.07|3052.99|3045.29|3051.39|3043.69|326
1650200700000|2022-04-17 13:05:00|3051.8|3044.1|3052.22|3044.52|3052.64|3044.94|3051.66|3043.96|472
1650201000000|2022-04-17 13:10:00|3052.21|3044.51|3055.96|3048.26|3055.98|3048.28|3051.97|3044.27|547
1650201300000|2022-04-17 13:15:00|3055.97|3048.27|3063|3055.3|3063.31|3055.61|3055.94|3048.24|624
1650201600000|2022-04-17 13:20:00|3062.98|3055.28|3057.67|3049.97|3063|3055.3|3057.63|3049.93|738
1650201900000|2022-04-17 13:25:00|3057.66|3049.96|3054.53|3046.83|3059.15|3051.45|3054.44|3046.74|692
1650202200000|2022-04-17 13:30:00|3054.52|3046.82|3054.34|3046.64|3054.52|3046.82|3051.97|3044.27|694
1650202500000|2022-04-17 13:35:00|3054.25|3046.55|3065.4|3057.7|3068.26|3060.56|3054.18|3046.48|904
1650202800000|2022-04-17 13:40:00|3065.43|3057.73|3080.32|3072.62|3082.36|3074.66|3065.4|3057.7|1023
1650203100000|2022-04-17 13:45:00|3080.3|3072.6|3085.37|3077.67|3086.12|3078.42|3074.9|3067.2|1065
1650203400000|2022-04-17 13:50:00|3085.36|3077.66|3070.2|3062.5|3085.9|3078.2|3069.41|3061.71|1035
1650203700000|2022-04-17 13:55:00|3070.25|3062.55|3067.11|3059.41|3074.19|3066.49|3066.01|3058.31|936
1650204000000|2022-04-17 14:00:00|3066.87|3059.17|3064.2|3056.5|3066.87|3059.17|3058.05|3050.35|968
1650204300000|2022-04-17 14:05:00|3064.26|3056.56|3067.49|3059.79|3071.28|3063.58|3063.95|3056.25|781
1650204600000|2022-04-17 14:10:00|3067.5|3059.8|3069.16|3061.46|3069.16|3061.46|3066.93|3059.23|576
1650204900000|2022-04-17 14:15:00|3069.18|3061.48|3067.96|3060.26|3069.19|3061.49|3065.37|3057.67|562
1650205200000|2022-04-17 14:20:00|3068|3060.3|3066.83|3059.13|3069.61|3061.91|3065.54|3057.84|609
1650205500000|2022-04-17 14:25:00|3066.81|3059.11|3071.26|3063.56|3071.34|3063.64|3066.33|3058.63|510
1650205800000|2022-04-17 14:30:00|3071.31|3063.61|3073.29|3065.59|3073.31|3065.61|3069.82|3062.12|585
1650206100000|2022-04-17 14:35:00|3073.75|3066.05|3074.98|3067.28|3075.05|3067.35|3073.42|3065.72|645
1650206400000|2022-04-17 14:40:00|3075.04|3067.34|3074.52|3066.82|3078.66|3070.96|3074.52|3066.82|689
1650206700000|2022-04-17 14:45:00|3073.92|3066.22|3074.78|3067.08|3074.84|3067.14|3070.53|3062.83|579
1650207000000|2022-04-17 14:50:00|3074.76|3067.06|3071|3063.3|3074.9|3067.2|3070.94|3063.24|596
1650207300000|2022-04-17 14:55:00|3070.96|3063.26|3068.02|3060.32|3071.05|3063.35|3064.4|3056.7|654
1650207600000|2022-04-17 15:00:00|3068.06|3060.36|3065.4|3057.7|3071.35|3063.65|3063.84|3056.14|734
1650207900000|2022-04-17 15:05:00|3065.43|3057.73|3066.5|3058.8|3067.41|3059.71|3063.1|3055.4|672
1650208200000|2022-04-17 15:10:00|3066.55|3058.85|3064.42|3056.72|3067.18|3059.48|3063.77|3056.07|608
1650208500000|2022-04-17 15:15:00|3064.44|3056.74|3072.04|3064.34|3072.94|3065.24|3064.26|3056.56|739
1650208800000|2022-04-17 15:20:00|3072.01|3064.31|3072.15|3064.45|3072.19|3064.49|3069.75|3062.05|734
1650209100000|2022-04-17 15:25:00|3072.16|3064.46|3077.76|3070.06|3078.23|3070.53|3072.16|3064.46|742
1650209400000|2022-04-17 15:30:00|3077.73|3070.03|3082.29|3074.59|3082.29|3074.59|3077.35|3069.65|724
1650209700000|2022-04-17 15:35:00|3082.33|3074.63|3077.78|3070.08|3084.08|3076.38|3077.72|3070.02|821
1650210000000|2022-04-17 15:40:00|3077.77|3070.07|3080.02|3072.32|3080.06|3072.36|3076.22|3068.52|587
1650210300000|2022-04-17 15:45:00|3080.05|3072.35|3076|3068.3|3080.81|3073.11|3075.82|3068.12|688
1650210600000|2022-04-17 15:50:00|3076.02|3068.32|3079.97|3072.27|3082.32|3074.62|3076.01|3068.31|604
1650210900000|2022-04-17 15:55:00|3079.79|3072.09|3078.18|3070.48|3079.79|3072.09|3078.06|3070.36|598
1650211200000|2022-04-17 16:00:00|3078.19|3070.49|3078.03|3070.33|3080.93|3073.23|3075.61|3067.91|752
1650211500000|2022-04-17 16:05:00|3078.02|3070.32|3077|3069.3|3078.51|3070.81|3073.21|3065.51|751
1650211800000|2022-04-17 16:10:00|3077.01|3069.31|3081.85|3074.15|3082.55|3074.85|3073.54|3065.84|771
1650212100000|2022-04-17 16:15:00|3081.86|3074.16|3078.96|3071.26|3081.98|3074.28|3078.06|3070.36|766
1650212400000|2022-04-17 16:20:00|3078.94|3071.24|3080.91|3073.21|3081.28|3073.58|3078.67|3070.97|716
1650212700000|2022-04-17 16:25:00|3080.93|3073.23|3078.33|3070.63|3081.02|3073.32|3078.33|3070.63|716
1650213000000|2022-04-17 16:30:00|3078.39|3070.69|3075.66|3067.96|3078.62|3070.92|3073.92|3066.22|737
1650213300000|2022-04-17 16:35:00|3075.63|3067.93|3074.75|3067.05|3076.72|3069.02|3074.69|3066.99|669
1650213600000|2022-04-17 16:40:00|3074.79|3067.09|3072.74|3065.04|3075.32|3067.62|3071.45|3063.75|760
1650213900000|2022-04-17 16:45:00|3072.75|3065.05|3070.41|3062.71|3072.93|3065.23|3068.5|3060.8|870
1650214200000|2022-04-17 16:50:00|3070.45|3062.75|3072.59|3064.89|3073.59|3065.89|3070.45|3062.75|614
1650214500000|2022-04-17 16:55:00|3072.58|3064.88|3063.64|3055.94|3072.67|3064.97|3062.41|3054.71|1023
1650214800000|2022-04-17 17:00:00|3063.68|3055.98|3061.03|3053.33|3064.57|3056.87|3060.72|3053.02|892
1650215100000|2022-04-17 17:05:00|3060.75|3053.05|3059.6|3051.9|3061.98|3054.28|3058.23|3050.53|806
1650215400000|2022-04-17 17:10:00|3059.64|3051.94|3063.37|3055.67|3063.38|3055.68|3058.84|3051.14|735
1650215700000|2022-04-17 17:15:00|3063.41|3055.71|3064.87|3057.17|3066.4|3058.7|3063.34|3055.64|722
1650216000000|2022-04-17 17:20:00|3064.86|3057.16|3061.87|3054.17|3065.27|3057.57|3061.08|3053.38|850
1650216300000|2022-04-17 17:25:00|3061.83|3054.13|3060.05|3052.35|3061.83|3054.13|3059.55|3051.85|754
1650216600000|2022-04-17 17:30:00|3059.99|3052.29|3062.08|3054.38|3062.27|3054.57|3059.96|3052.26|729
1650216900000|2022-04-17 17:35:00|3062.09|3054.39|3061.92|3054.22|3062.65|3054.95|3060.46|3052.76|755
1650217200000|2022-04-17 17:40:00|3061.94|3054.24|3064.98|3057.28|3065.51|3057.81|3061.76|3054.06|766
1650217500000|2022-04-17 17:45:00|3064.97|3057.27|3059.12|3051.42|3065.43|3057.73|3058.86|3051.16|792
1650217800000|2022-04-17 17:50:00|3059.13|3051.43|3060.86|3053.16|3060.96|3053.26|3058.02|3050.32|724
1650218100000|2022-04-17 17:55:00|3060.83|3053.13|3055.11|3047.41|3060.96|3053.26|3050.31|3042.61|863
1650218400000|2022-04-17 18:00:00|3055.1|3047.4|3052.72|3045.02|3056.82|3049.12|3051.76|3044.06|901
1650218700000|2022-04-17 18:05:00|3052.82|3045.12|3035.76|3028.06|3056.07|3048.37|3033.57|3025.87|1046
1650219000000|2022-04-17 18:10:00|3035.73|3028.03|3032.73|3025.03|3037.04|3029.34|3032.15|3024.45|963
1650219300000|2022-04-17 18:15:00|3032.71|3025.01|3031.24|3023.54|3035.14|3027.44|3028.82|3021.12|941
1650219600000|2022-04-17 18:20:00|3031.22|3023.52|3036.62|3028.92|3038.58|3030.88|3030.49|3022.79|948
1650219900000|2022-04-17 18:25:00|3036.64|3028.94|3036.58|3028.88|3037.82|3030.12|3035.1|3027.4|876
1650220200000|2022-04-17 18:30:00|3036.25|3028.55|3033.89|3026.19|3037.41|3029.71|3033.04|3025.34|838
1650220500000|2022-04-17 18:35:00|3033.88|3026.18|3035.52|3027.82|3035.64|3027.94|3033.88|3026.18|748
1650220800000|2022-04-17 18:40:00|3035.53|3027.83|3036.88|3029.18|3039.22|3031.52|3035.37|3027.67|822
1650221100000|2022-04-17 18:45:00|3036.94|3029.24|3037.72|3030.02|3039.12|3031.42|3036.81|3029.11|749
1650221400000|2022-04-17 18:50:00|3037.7|3030|3036.38|3028.68|3037.7|3030|3036.06|3028.36|818
1650221700000|2022-04-17 18:55:00|3036.39|3028.69|3036.25|3028.55|3036.43|3028.73|3033.76|3026.06|686
1650222000000|2022-04-17 19:00:00|3036.23|3028.53|3039.1|3031.4|3039.16|3031.46|3033.57|3025.87|671
1650222300000|2022-04-17 19:05:00|3039.13|3031.43|3034.16|3026.46|3039.23|3031.53|3033.34|3025.64|678
1650222600000|2022-04-17 19:10:00|3034.08|3026.38|3034.55|3026.85|3034.9|3027.2|3033.45|3025.75|624
1650222900000|2022-04-17 19:15:00|3034.47|3026.77|3037.05|3029.35|3037.24|3029.54|3033.84|3026.14|664
1650223200000|2022-04-17 19:20:00|3037.04|3029.34|3034.36|3026.66|3037.16|3029.46|3034.14|3026.44|611
1650223500000|2022-04-17 19:25:00|3034.34|3026.64|3035.38|3026.18|3036.06|3028.36|3034.05|3026.12|607
1650223800000|2022-04-17 19:30:00|3035.43|3026.23|3035.67|3026.47|3039.36|3030.16|3035.17|3025.97|691
1650224100000|2022-04-17 19:35:00|3035.68|3026.48|3038.72|3029.52|3038.76|3029.56|3035.56|3026.36|635
1650224400000|2022-04-17 19:40:00|3038.73|3029.53|3040.71|3031.51|3042.1|3032.9|3038.41|3029.21|627
1650224700000|2022-04-17 19:45:00|3040.72|3031.52|3056.08|3046.88|3057.63|3048.43|3040.61|3031.41|906
1650225000000|2022-04-17 19:50:00|3056.85|3047.65|3061.71|3052.51|3063.34|3054.14|3056.85|3047.65|984
1650225300000|2022-04-17 19:55:00|3061.7|3052.5|3057.67|3048.47|3061.82|3052.62|3056.77|3047.57|812
1650225600000|2022-04-17 20:00:00|3057.68|3048.48|3062.71|3053.51|3062.71|3053.51|3057.63|3048.43|716
1650225900000|2022-04-17 20:05:00|3062.63|3053.43|3056.56|3047.36|3062.78|3053.58|3056.36|3047.16|802
1650226200000|2022-04-17 20:10:00|3056.57|3047.37|3053.12|3043.92|3057.43|3048.23|3053.11|3043.91|696
1650226500000|2022-04-17 20:15:00|3053.11|3043.91|3055.04|3045.84|3055.07|3045.87|3052.77|3043.57|689
1650226800000|2022-04-17 20:20:00|3055.05|3045.85|3056.78|3047.58|3057.45|3048.25|3055.05|3045.85|661
1650227100000|2022-04-17 20:25:00|3056.77|3047.57|3055.36|3046.16|3056.78|3047.58|3053.99|3044.79|725
1650227400000|2022-04-17 20:30:00|3055.34|3046.14|3058.04|3048.84|3059.67|3050.47|3054.11|3044.91|728
1650227700000|2022-04-17 20:35:00|3058.05|3048.85|3057.65|3048.45|3060.39|3051.19|3057.34|3048.14|741
1650228000000|2022-04-17 20:40:00|3057.64|3048.44|3057.61|3048.41|3059.1|3049.9|3057.51|3048.31|677
1650228300000|2022-04-17 20:45:00|3057.6|3048.4|3052.12|3042.92|3058.1|3048.9|3051.81|3042.61|736
1650228600000|2022-04-17 20:50:00|3052.14|3042.94|3050.85|3041.65|3052.53|3043.33|3049.44|3040.24|705
1650228900000|2022-04-17 20:55:00|3050.82|3041.62|3050.67|3041.47|3051.96|3042.76|3050.25|3041.05|620
1650229200000|2022-04-17 21:00:00|3050.68|3041.48|3047.69|3039.99|3052.94|3043.74|3046.78|3039.08|907
1650229500000|2022-04-17 21:05:00|3047.75|3040.05|3046.42|3038.72|3047.91|3040.21|3044.36|3036.66|871
1650229800000|2022-04-17 21:10:00|3046.37|3038.67|3043.7|3036|3047.07|3039.37|3043.2|3035.5|745
1650230100000|2022-04-17 21:15:00|3043.69|3035.99|3047.98|3040.28|3048.32|3040.62|3041.46|3033.76|864
1650230400000|2022-04-17 21:20:00|3048.02|3040.32|3048.99|3041.29|3049.46|3041.76|3045.15|3037.45|777
1650230700000|2022-04-17 21:25:00|3048.88|3041.18|3050.57|3042.87|3051.32|3043.62|3048.72|3041.02|742
1650231000000|2022-04-17 21:30:00|3050.55|3042.85|3049.53|3041.83|3051.38|3043.68|3049.25|3041.55|843
1650231300000|2022-04-17 21:35:00|3049.55|3041.85|3050.04|3042.34|3050.27|3042.57|3049|3041.3|718
1650231600000|2022-04-17 21:40:00|3050.06|3042.36|3056.88|3049.18|3060.67|3052.97|3049.57|3041.87|905
1650231900000|2022-04-17 21:45:00|3056.83|3049.13|3055.1|3047.4|3056.92|3049.22|3053.73|3046.03|686
1650232200000|2022-04-17 21:50:00|3055.09|3047.39|3059.19|3051.49|3060.61|3052.91|3055|3047.3|818
1650232500000|2022-04-17 21:55:00|3059.55|3051.85|3059.35|3051.65|3060.51|3052.81|3058.12|3050.42|758
1650232800000|2022-04-17 22:00:00|3059.41|3051.71|3047.85|3040.15|3060.03|3052.33|3046.64|3038.94|1038
1650233100000|2022-04-17 22:05:00|3047.36|3039.66|3072.49|3064.79|3072.69|3064.99|3046.53|3038.83|981
1650233400000|2022-04-17 22:10:00|3072.39|3064.69|3077.17|3069.47|3078.08|3070.38|3065.74|3058.04|1041
1650233700000|2022-04-17 22:15:00|3077.34|3069.64|3075.56|3067.86|3079.1|3071.4|3074.1|3066.4|1052
1650234000000|2022-04-17 22:20:00|3075.61|3067.91|3077.85|3070.15|3081.32|3073.62|3074.43|3066.73|937
1650234300000|2022-04-17 22:25:00|3077.88|3070.18|3074.56|3066.86|3078.48|3070.78|3073.37|3065.67|905
1650234600000|2022-04-17 22:30:00|3074.52|3066.82|3070.28|3062.58|3077.13|3069.43|3069.03|3061.33|920
1650234900000|2022-04-17 22:35:00|3070.17|3062.47|3065.17|3057.47|3072|3064.3|3065|3057.3|909
1650235200000|2022-04-17 22:40:00|3065.15|3057.45|3064.26|3056.56|3065.37|3057.67|3062.72|3055.02|896
1650235500000|2022-04-17 22:45:00|3064.53|3056.83|3053.3|3045.6|3064.92|3057.22|3048.93|3041.23|1021
1650235800000|2022-04-17 22:50:00|3053.19|3045.49|3051.81|3044.11|3056.08|3048.38|3051.3|3043.6|971
1650236100000|2022-04-17 22:55:00|3051.78|3044.08|3049.89|3042.19|3053.91|3046.21|3048.43|3040.73|957
1650236400000|2022-04-17 23:00:00|3049.86|3042.16|3035.77|3028.07|3050.3|3042.6|3034.73|3027.03|996
1650236700000|2022-04-17 23:05:00|3035.74|3028.04|3032.82|3025.12|3038.64|3030.94|3031.37|3023.67|1040
1650237000000|2022-04-17 23:10:00|3032.76|3025.06|3032.42|3024.72|3036.97|3029.27|3031.27|3023.57|1010
1650237300000|2022-04-17 23:15:00|3032.41|3024.71|3031.46|3023.76|3035.5|3027.8|3028.5|3020.8|989
1650237600000|2022-04-17 23:20:00|3031.32|3023.62|3017.73|3010.03|3031.32|3023.62|3011.5|3003.8|1057
1650237900000|2022-04-17 23:25:00|3017.79|3010.09|2999.27|2991.57|3019.15|3011.45|2998.96|2991.26|1124
1650238200000|2022-04-17 23:30:00|2999.28|2991.58|2996.55|2988.85|3004.53|2996.83|2991.33|2983.63|1108
1650238500000|2022-04-17 23:35:00|2996.36|2988.66|2995.58|2987.88|3002|2994.3|2993.27|2985.57|1028
1650238800000|2022-04-17 23:40:00|2995.57|2987.87|2992.79|2985.09|2997.03|2989.33|2989.06|2981.36|1036
1650239100000|2022-04-17 23:45:00|2992.85|2985.15|2991.07|2983.37|2995.42|2987.72|2987.24|2979.54|1050
1650239400000|2022-04-17 23:50:00|2991.14|2983.44|2992.41|2984.71|2999.91|2992.21|2991.09|2983.39|1036
1650239700000|2022-04-17 23:55:00|2992.4|2984.7|2991.97|2984.27|2999.99|2992.29|2991.54|2983.84|1022
1650240000000|2022-04-18 00:00:00|2991.98|2984.28|2988.91|2981.21|2994.83|2987.13|2981.18|2973.48|1105
1650240300000|2022-04-18 00:05:00|2988.82|2981.12|2986.57|2978.87|2989.93|2982.23|2983.74|2976.04|1008
1650240600000|2022-04-18 00:10:00|2986.68|2978.98|2996.42|2988.72|2996.93|2989.23|2986.56|2978.86|932
1650240900000|2022-04-18 00:15:00|2996.48|2988.78|2995.28|2987.58|2999.88|2992.18|2994.58|2986.88|877
1650241200000|2022-04-18 00:20:00|2995.77|2988.07|3000.3|2992.6|3000.68|2992.98|2994.83|2987.13|837
1650241500000|2022-04-18 00:25:00|3000.23|2992.53|2999.01|2991.31|3000.83|2993.13|2997.78|2990.08|939
1650241800000|2022-04-18 00:30:00|2998.96|2991.26|2993.5|2985.8|2999.02|2991.32|2992.7|2985|962
1650242100000|2022-04-18 00:35:00|2993.51|2985.81|2991.49|2983.79|2993.85|2986.15|2988.81|2981.11|952
1650242400000|2022-04-18 00:40:00|2991.46|2983.76|2992.12|2984.42|2993.64|2985.94|2989.17|2981.47|902
1650242700000|2022-04-18 00:45:00|2992.06|2984.36|2987.79|2980.09|2992.21|2984.51|2987.43|2979.73|857
1650243000000|2022-04-18 00:50:00|2987.9|2980.2|2997.15|2989.45|2997.15|2989.45|2987.12|2979.42|794
1650243300000|2022-04-18 00:55:00|2997.03|2989.33|2995.17|2987.47|2998.03|2990.33|2994.64|2986.94|810
1650243600000|2022-04-18 01:00:00|2995.12|2987.42|2995.89|2988.19|2995.89|2988.19|2992.82|2985.12|870
1650243900000|2022-04-18 01:05:00|2995.86|2988.16|3000.93|2993.23|3001.39|2993.69|2995.04|2987.34|899
1650244200000|2022-04-18 01:10:00|3001.01|2993.31|3000.06|2992.36|3001.99|2994.29|2998.12|2990.42|877
1650244500000|2022-04-18 01:15:00|2999.99|2992.29|2995.56|2987.86|3000.13|2992.43|2994.82|2987.12|926
1650244800000|2022-04-18 01:20:00|2995.53|2987.83|2993.33|2985.63|2995.61|2987.91|2991.36|2983.66|901
1650245100000|2022-04-18 01:25:00|2993.34|2985.64|2994.1|2986.4|2995.08|2987.38|2990.7|2983|864
1650245400000|2022-04-18 01:30:00|2994.08|2986.38|2992.39|2984.69|2995.65|2987.95|2990.61|2982.91|792
1650245700000|2022-04-18 01:35:00|2992.4|2984.7|2994.52|2986.82|2994.76|2987.06|2991.4|2983.7|861
1650246000000|2022-04-18 01:40:00|2994.62|2986.92|2992.89|2985.19|2995.98|2988.28|2992.89|2985.19|803
1650246300000|2022-04-18 01:45:00|2992.93|2985.23|2992.76|2985.06|2992.99|2985.29|2989.64|2981.94|878
1650246600000|2022-04-18 01:50:00|2992.74|2985.04|2995.24|2987.54|2995.75|2988.05|2992.08|2984.38|889
1650246900000|2022-04-18 01:55:00|2995.06|2987.36|2993.91|2986.21|2997.28|2989.58|2993.09|2985.39|702
1650247200000|2022-04-18 02:00:00|2993.74|2986.04|2993.67|2985.97|2995.67|2987.97|2991.37|2983.67|857
1650247500000|2022-04-18 02:05:00|2993.95|2986.25|2994.48|2986.78|2995.02|2987.32|2992.65|2984.95|749
1650247800000|2022-04-18 02:10:00|2994.46|2986.76|2994.54|2986.84|2998.02|2990.32|2994.27|2986.57|805
1650248100000|2022-04-18 02:15:00|2994.39|2986.69|2994.31|2986.61|2995.85|2988.15|2993.27|2985.57|827
1650248400000|2022-04-18 02:20:00|2994.33|2986.63|2995.15|2987.45|2996.87|2989.17|2994.14|2986.44|809
1650248700000|2022-04-18 02:25:00|2995.14|2987.44|2995.5|2987.8|2995.61|2987.91|2993.24|2985.54|706
1650249000000|2022-04-18 02:30:00|2995.53|2987.83|2997.61|2989.91|2998.72|2991.02|2994.7|2987|662
1650249300000|2022-04-18 02:35:00|2997.55|2989.85|2998.5|2990.8|3001.02|2993.32|2997.49|2989.79|724
1650249600000|2022-04-18 02:40:00|2998.58|2990.88|3000.02|2992.32|3000.87|2993.17|2997.94|2990.24|640
1650249900000|2022-04-18 02:45:00|3000.03|2992.33|2997.81|2990.11|3000.28|2992.58|2997.67|2989.97|652
1650250200000|2022-04-18 02:50:00|2997.79|2990.09|3000.66|2992.96|3000.73|2993.03|2997.6|2989.9|685
1650250500000|2022-04-18 02:55:00|3000.64|2992.94|2999.16|2991.46|3001.06|2993.36|2998.95|2991.25|613
1650250800000|2022-04-18 03:00:00|2999.26|2991.56|3000.28|2992.58|3000.48|2992.78|2999.13|2991.43|561
1650251100000|2022-04-18 03:05:00|3000.25|2992.55|3001.76|2994.06|3004.86|2997.16|3000.18|2992.48|620
1650251400000|2022-04-18 03:10:00|3001.73|2994.03|2999.91|2992.21|3002.07|2994.37|2999.55|2991.85|802
1650251700000|2022-04-18 03:15:00|2999.86|2992.16|2996.03|2988.33|3000.63|2992.93|2995.67|2987.97|751
1650252000000|2022-04-18 03:20:00|2996.04|2988.34|2995.85|2988.15|2996.43|2988.73|2993.23|2985.53|702
1650252300000|2022-04-18 03:25:00|2995.83|2988.13|2997.41|2989.71|2997.76|2990.06|2994.83|2987.13|713
1650252600000|2022-04-18 03:30:00|2997.38|2989.68|2997.58|2989.88|3000.49|2992.79|2997.11|2989.41|818
1650252900000|2022-04-18 03:35:00|2997.39|2989.69|2998.95|2991.25|2999.89|2992.19|2994.22|2986.52|684
1650253200000|2022-04-18 03:40:00|2998.92|2991.22|2999.79|2992.09|3000.62|2992.92|2998.86|2991.16|713
1650253500000|2022-04-18 03:45:00|2999.78|2992.08|3002.82|2995.12|3003.88|2996.18|2999.57|2991.87|723
1650253800000|2022-04-18 03:50:00|3002.83|2995.13|3001.9|2994.2|3003.11|2995.41|3001.05|2993.35|646
1650254100000|2022-04-18 03:55:00|3001.89|2994.19|2999.45|2991.75|3001.92|2994.22|2998.72|2991.02|744
1650254400000|2022-04-18 04:00:00|2999.46|2991.76|2994.47|2986.77|2999.98|2992.28|2992.68|2984.98|800
1650254700000|2022-04-18 04:05:00|2994.45|2986.75|2993.34|2985.64|2995.94|2988.24|2992.32|2984.62|819
1650255000000|2022-04-18 04:10:00|2993.37|2985.67|2969.54|2961.84|2993.39|2985.69|2962.4|2954.7|845
1650255300000|2022-04-18 04:15:00|2969.32|2961.62|2912.05|2904.35|2970.56|2962.86|2910.13|2902.43|1086
1650255600000|2022-04-18 04:20:00|2912.64|2904.94|2916.72|2909.02|2922.73|2915.03|2906.81|2899.11|1180
1650255900000|2022-04-18 04:25:00|2916.89|2909.19|2923.56|2915.86|2924.94|2917.24|2913.66|2905.96|1113
1650256200000|2022-04-18 04:30:00|2923.04|2915.34|2922.44|2914.74|2931.04|2923.34|2919.65|2911.95|1101
1650256500000|2022-04-18 04:35:00|2922.39|2914.69|2922.09|2914.39|2923.17|2915.47|2916.21|2908.51|1023
1650256800000|2022-04-18 04:40:00|2922.5|2914.8|2919.39|2911.69|2925.52|2917.82|2913.9|2906.2|1033
1650257100000|2022-04-18 04:45:00|2919.34|2911.64|2918.52|2910.82|2922.06|2914.36|2914.85|2907.15|1001
1650257400000|2022-04-18 04:50:00|2918.61|2910.91|2918.85|2911.15|2922.35|2914.65|2916.1|2908.4|1007
1650257700000|2022-04-18 04:55:00|2918.87|2911.17|2916.75|2909.05|2920.33|2912.63|2914.91|2907.21|963
1650258000000|2022-04-18 05:00:00|2916.93|2909.23|2916.21|2908.51|2921.41|2913.71|2913.4|2905.7|992
1650258300000|2022-04-18 05:05:00|2916.17|2908.47|2911.64|2903.94|2916.51|2908.81|2907.28|2899.58|1063
1650258600000|2022-04-18 05:10:00|2911.54|2903.84|2921.38|2913.68|2921.69|2913.99|2911.49|2903.79|1016
1650258900000|2022-04-18 05:15:00|2921.41|2913.71|2925.92|2918.22|2926.75|2919.05|2921.06|2913.36|959
1650259200000|2022-04-18 05:20:00|2926.03|2918.33|2925.16|2917.46|2926.71|2919.01|2923.72|2916.02|900
1650259500000|2022-04-18 05:25:00|2924.99|2917.29|2928.51|2920.81|2928.76|2921.06|2924.55|2916.85|829
1650259800000|2022-04-18 05:30:00|2928.41|2920.71|2923.75|2916.05|2930.34|2922.64|2922.93|2915.23|928
1650260100000|2022-04-18 05:35:00|2923.8|2916.1|2920.3|2912.6|2924.8|2917.1|2919.88|2912.18|887
1650260400000|2022-04-18 05:40:00|2920.32|2912.62|2921.48|2913.78|2922.94|2915.24|2920.09|2912.39|826
1650260700000|2022-04-18 05:45:00|2921.47|2913.77|2920.54|2912.84|2923.53|2915.83|2919.6|2911.9|851
1650261000000|2022-04-18 05:50:00|2920.56|2912.86|2919.89|2912.19|2924.58|2916.88|2918.76|2911.06|936
1650261300000|2022-04-18 05:55:00|2919.9|2912.2|2919.34|2911.64|2921.98|2914.28|2918.55|2910.85|895
1650261600000|2022-04-18 06:00:00|2919.32|2911.62|2919.41|2911.71|2919.55|2911.85|2917.1|2909.4|869
1650261900000|2022-04-18 06:05:00|2919.29|2911.59|2923.95|2916.25|2924.85|2917.15|2918.98|2911.28|824
1650262200000|2022-04-18 06:10:00|2923.91|2916.21|2919.74|2912.04|2924.46|2916.76|2917.54|2909.84|768
1650262500000|2022-04-18 06:15:00|2919.68|2911.98|2920.95|2913.25|2921.74|2914.04|2919.07|2911.37|804
1650262800000|2022-04-18 06:20:00|2920.94|2913.24|2919.28|2911.58|2922.1|2914.4|2919.12|2911.42|784
1650263100000|2022-04-18 06:25:00|2919.26|2911.56|2921.33|2913.63|2921.55|2913.85|2918.89|2911.19|672
1650263400000|2022-04-18 06:30:00|2921.26|2913.56|2920.12|2912.42|2922|2914.3|2919.31|2911.61|667
1650263700000|2022-04-18 06:35:00|2920.13|2912.43|2926.83|2919.13|2927.18|2919.48|2920.12|2912.42|838
1650264000000|2022-04-18 06:40:00|2926.82|2919.12|2925.9|2918.2|2929.46|2921.76|2923.91|2916.21|931
1650264300000|2022-04-18 06:45:00|2926.07|2918.37|2924.76|2917.06|2926.68|2918.98|2924.36|2916.66|835
1650264600000|2022-04-18 06:50:00|2924.77|2917.07|2923.59|2915.89|2926.86|2919.16|2923.34|2915.64|904
1650264900000|2022-04-18 06:55:00|2923.55|2915.85|2920.55|2912.85|2924.16|2916.46|2920.35|2912.65|815
1650265200000|2022-04-18 07:00:00|2920.54|2912.84|2917.38|2909.68|2923.84|2916.14|2917.14|2909.44|895
1650265500000|2022-04-18 07:05:00|2917.23|2909.53|2916.9|2909.2|2918.02|2910.32|2913.95|2906.25|951
1650265800000|2022-04-18 07:10:00|2916.89|2909.19|2920.3|2912.6|2921.28|2913.58|2916.68|2908.98|669
1650266100000|2022-04-18 07:15:00|2920.88|2913.18|2922.82|2915.12|2923.61|2915.91|2920.13|2912.43|709
1650266400000|2022-04-18 07:20:00|2922.81|2915.11|2916.69|2908.99|2922.91|2915.21|2914.38|2906.68|929
1650266700000|2022-04-18 07:25:00|2916.68|2908.98|2914.04|2906.34|2918.31|2910.61|2912.92|2905.22|915
1650267000000|2022-04-18 07:30:00|2914.14|2906.44|2914.26|2906.56|2914.64|2906.94|2906.74|2899.04|912
1650267300000|2022-04-18 07:35:00|2914.24|2906.54|2911.86|2904.16|2914.65|2906.95|2908.23|2900.53|747
1650267600000|2022-04-18 07:40:00|2911.89|2904.19|2912.6|2904.9|2912.86|2905.16|2910.73|2903.03|601
1650267900000|2022-04-18 07:45:00|2912.57|2904.87|2893.04|2885.34|2912.57|2904.87|2889.14|2881.44|873
1650268200000|2022-04-18 07:50:00|2892.88|2885.18|2894.94|2887.24|2900.06|2892.36|2890.42|2882.72|1020
1650268500000|2022-04-18 07:55:00|2894.98|2887.28|2896.93|2889.23|2899.67|2891.97|2894.61|2886.91|987
1650268800000|2022-04-18 08:00:00|2896.85|2889.15|2902.33|2894.63|2903.58|2895.88|2894.43|2886.73|973
1650269100000|2022-04-18 08:05:00|2902.41|2894.71|2900.99|2893.29|2902.98|2895.28|2900.61|2892.91|875
1650269400000|2022-04-18 08:10:00|2901.01|2893.31|2901.26|2893.56|2902.46|2894.76|2900.29|2892.59|781
1650269700000|2022-04-18 08:15:00|2901.29|2893.59|2899.58|2891.88|2902.03|2894.33|2896.49|2888.79|860
1650270000000|2022-04-18 08:20:00|2899.66|2891.96|2903.6|2895.9|2906.64|2898.94|2899.52|2891.82|860
1650270300000|2022-04-18 08:25:00|2903.68|2895.98|2906.8|2899.1|2911.98|2904.28|2902.62|2894.92|915
1650270600000|2022-04-18 08:30:00|2906.84|2899.14|2906.8|2899.1|2909.77|2902.07|2905.66|2897.96|817
1650270900000|2022-04-18 08:35:00|2906.82|2899.12|2906.46|2898.76|2908.75|2901.05|2904.96|2897.26|776
1650271200000|2022-04-18 08:40:00|2906.47|2898.77|2907.51|2899.81|2908.43|2900.73|2906.38|2898.68|761
1650271500000|2022-04-18 08:45:00|2908.45|2900.75|2903.09|2895.39|2908.58|2900.88|2902.88|2895.18|829
1650271800000|2022-04-18 08:50:00|2903.08|2895.38|2898.36|2890.66|2903.85|2896.15|2897.67|2889.97|873
1650272100000|2022-04-18 08:55:00|2898.35|2890.65|2897.56|2889.86|2900.57|2892.87|2897.18|2889.48|624
1650272400000|2022-04-18 09:00:00|2897.62|2889.92|2901.1|2893.4|2901.84|2894.14|2893.41|2885.71|843
1650272700000|2022-04-18 09:05:00|2901.11|2893.41|2903.81|2896.11|2904.05|2896.35|2900.43|2892.73|717
1650273000000|2022-04-18 09:10:00|2903.83|2896.13|2903.21|2895.51|2904.01|2896.31|2901.38|2893.68|679
1650273300000|2022-04-18 09:15:00|2903.15|2895.45|2902.02|2894.32|2903.2|2895.5|2899.27|2891.57|717
1650273600000|2022-04-18 09:20:00|2902.07|2894.37|2900.07|2892.37|2906.4|2898.7|2899.14|2891.44|828
1650273900000|2022-04-18 09:25:00|2900.02|2892.32|2902.13|2894.43|2903.41|2895.71|2899.71|2892.01|667
1650274200000|2022-04-18 09:30:00|2902.41|2894.71|2908.14|2900.44|2911.63|2903.93|2900.45|2892.75|955
1650274500000|2022-04-18 09:35:00|2908.13|2900.43|2909.76|2902.06|2910.77|2903.07|2906.98|2899.28|907
1650274800000|2022-04-18 09:40:00|2909.77|2902.07|2908.04|2900.34|2909.8|2902.1|2906.68|2898.98|827
1650275100000|2022-04-18 09:45:00|2908.05|2900.35|2907.76|2900.06|2909.53|2901.83|2905.2|2897.5|832
1650275400000|2022-04-18 09:50:00|2907.79|2900.09|2908.36|2900.66|2908.72|2901.02|2905.84|2898.14|843
1650275700000|2022-04-18 09:55:00|2908.26|2900.56|2912.89|2905.19|2913.43|2905.73|2907.86|2900.16|884
1650276000000|2022-04-18 10:00:00|2912.98|2905.28|2911.75|2904.05|2914.62|2906.92|2909.41|2901.71|924
1650276300000|2022-04-18 10:05:00|2911.82|2904.12|2916.62|2908.92|2917.74|2910.04|2910.74|2903.04|879
1650276600000|2022-04-18 10:10:00|2916.6|2908.9|2919.06|2911.36|2921.4|2913.7|2915.64|2907.94|998
1650276900000|2022-04-18 10:15:00|2918.99|2911.29|2914.45|2906.75|2919.16|2911.46|2913.86|2906.16|872
1650277200000|2022-04-18 10:20:00|2914.46|2906.76|2919.51|2911.81|2920.76|2913.06|2913.77|2906.07|772
1650277500000|2022-04-18 10:25:00|2919.68|2911.98|2922.61|2914.91|2924.18|2916.48|2918.44|2910.74|978
1650277800000|2022-04-18 10:30:00|2922.65|2914.95|2923.47|2915.77|2926.97|2919.27|2919.92|2912.22|911
1650278100000|2022-04-18 10:35:00|2923.53|2915.83|2918.53|2910.83|2923.59|2915.89|2917.69|2909.99|848
1650278400000|2022-04-18 10:40:00|2918.54|2910.84|2917.73|2910.03|2919.48|2911.78|2916.83|2909.13|709
1650278700000|2022-04-18 10:45:00|2917.72|2910.02|2919.43|2911.73|2920.34|2912.64|2916.96|2909.26|840
1650279000000|2022-04-18 10:50:00|2919.46|2911.76|2916.58|2908.88|2920.39|2912.69|2915.84|2908.14|869
1650279300000|2022-04-18 10:55:00|2916.19|2908.49|2912.66|2904.96|2916.19|2908.49|2911.81|2904.11|888
1650279600000|2022-04-18 11:00:00|2912.79|2905.09|2916.62|2908.92|2916.92|2909.22|2912.79|2905.09|883
1650279900000|2022-04-18 11:05:00|2916.66|2908.96|2920.53|2912.83|2920.91|2913.21|2915.14|2907.44|769
1650280200000|2022-04-18 11:10:00|2920.56|2912.86|2922.17|2914.47|2922.83|2915.13|2918.54|2910.84|783
1650280500000|2022-04-18 11:15:00|2922.44|2914.74|2924.61|2916.91|2928.04|2920.34|2922.12|2914.42|932
1650280800000|2022-04-18 11:20:00|2924.71|2917.01|2920.15|2912.45|2924.99|2917.29|2919.27|2911.57|897
1650281100000|2022-04-18 11:25:00|2920.17|2912.47|2920.73|2913.03|2921.1|2913.4|2918.85|2911.15|809
1650281400000|2022-04-18 11:30:00|2920.49|2912.79|2922.57|2914.87|2922.57|2914.87|2918.75|2911.05|788
1650281700000|2022-04-18 11:35:00|2922.63|2914.93|2920.85|2913.15|2922.69|2914.99|2919.34|2911.64|820
1650282000000|2022-04-18 11:40:00|2920.86|2913.16|2919.75|2912.05|2920.95|2913.25|2916.65|2908.95|788
1650282300000|2022-04-18 11:45:00|2919.35|2911.65|2918.39|2910.69|2920.9|2913.2|2918.37|2910.67|718
1650282600000|2022-04-18 11:50:00|2918.4|2910.7|2916.47|2908.77|2918.72|2911.02|2915.64|2907.94|836
1650282900000|2022-04-18 11:55:00|2916.48|2908.78|2916.03|2908.33|2916.68|2908.98|2913.42|2905.72|832
1650283200000|2022-04-18 12:00:00|2916.04|2908.34|2920.46|2912.76|2921.41|2913.71|2915.56|2907.86|882
1650283500000|2022-04-18 12:05:00|2920.56|2912.86|2921.9|2914.2|2923.88|2916.18|2919.36|2911.66|853
1650283800000|2022-04-18 12:10:00|2921.97|2914.27|2925.5|2917.8|2925.5|2917.8|2919.94|2912.24|873
1650284100000|2022-04-18 12:15:00|2925.47|2917.77|2943.04|2935.34|2946.4|2938.7|2923.45|2915.75|989
1650284400000|2022-04-18 12:20:00|2943.28|2935.58|2937.56|2929.86|2946.05|2938.35|2937.55|2929.85|1097
1650284700000|2022-04-18 12:25:00|2937.58|2929.88|2939.57|2931.87|2940.16|2932.46|2936.32|2928.62|1036
1650285000000|2022-04-18 12:30:00|2940.2|2932.5|2943.34|2935.64|2944.94|2937.24|2936.78|2929.08|979
1650285300000|2022-04-18 12:35:00|2943.73|2936.03|2941.95|2934.25|2951.59|2943.89|2941.43|2933.73|1058
1650285600000|2022-04-18 12:40:00|2941.97|2934.27|2942.88|2935.18|2945.8|2938.1|2940.87|2933.17|958
1650285900000|2022-04-18 12:45:00|2942.78|2935.08|2946.51|2938.81|2946.87|2939.17|2940.47|2932.77|964
1650286200000|2022-04-18 12:50:00|2946.5|2938.8|2946.65|2938.95|2951.42|2943.72|2945.62|2937.92|999
1650286500000|2022-04-18 12:55:00|2946.66|2938.96|2946.3|2938.6|2950.66|2942.96|2945.85|2938.15|1026
1650286800000|2022-04-18 13:00:00|2946.29|2938.59|2948.79|2941.09|2953.41|2945.71|2942.12|2934.42|1027
1650287100000|2022-04-18 13:05:00|2948.45|2940.75|2942.43|2934.73|2948.86|2941.16|2941.61|2933.91|951
1650287400000|2022-04-18 13:10:00|2942.41|2934.71|2941.07|2933.37|2944.09|2936.39|2939.79|2932.09|836
1650287700000|2022-04-18 13:15:00|2941.66|2933.96|2938.56|2930.86|2942.33|2934.63|2937.45|2929.75|786
1650288000000|2022-04-18 13:20:00|2938.69|2930.99|2943.34|2935.64|2944.07|2936.37|2938.55|2930.85|585
1650288300000|2022-04-18 13:25:00|2943.17|2935.47|2939.56|2931.86|2943.24|2935.54|2936.29|2928.59|951
1650288600000|2022-04-18 13:30:00|2939.58|2931.88|2941.96|2934.26|2956.31|2948.61|2939.58|2931.88|1112
1650288900000|2022-04-18 13:35:00|2941.89|2934.19|2934.9|2927.2|2947.88|2940.18|2934.61|2926.91|1098
1650289200000|2022-04-18 13:40:00|2934.66|2926.96|2937.34|2929.64|2941.58|2933.88|2931.31|2923.61|1122
1650289500000|2022-04-18 13:45:00|2937.41|2929.71|2934.88|2927.18|2938.67|2930.97|2933.69|2925.99|1129
1650289800000|2022-04-18 13:50:00|2934.87|2927.17|2927.9|2920.2|2938.53|2930.83|2921.7|2914|1074
1650290100000|2022-04-18 13:55:00|2927.91|2920.21|2927.24|2919.54|2929.56|2921.86|2922.25|2914.55|1043
1650290400000|2022-04-18 14:00:00|2927.23|2919.53|2937.89|2930.19|2940.37|2932.67|2925.66|2917.96|1064
1650290700000|2022-04-18 14:05:00|2937.93|2930.23|2937.04|2929.34|2942.11|2934.41|2936.79|2929.09|1010
1650291000000|2022-04-18 14:10:00|2937.05|2929.35|2941.4|2933.7|2945.74|2938.04|2934.13|2926.43|1014
1650291300000|2022-04-18 14:15:00|2941.42|2933.72|2943.04|2935.34|2944.87|2937.17|2940.2|2932.5|990
1650291600000|2022-04-18 14:20:00|2942.98|2935.28|2947.95|2940.25|2948.21|2940.51|2936.02|2928.32|992
1650291900000|2022-04-18 14:25:00|2947.83|2940.13|2939.32|2931.62|2948.77|2941.07|2938.68|2930.98|1057
1650292200000|2022-04-18 14:30:00|2939.58|2931.88|2940.25|2932.55|2942.82|2935.12|2937.71|2930.01|962
1650292500000|2022-04-18 14:35:00|2940.32|2932.62|2930.56|2922.86|2940.58|2932.88|2927.42|2919.72|1005
1650292800000|2022-04-18 14:40:00|2930.55|2922.85|2937.78|2930.08|2938.14|2930.44|2927.14|2919.44|997
1650293100000|2022-04-18 14:45:00|2937.64|2929.94|2932.22|2924.52|2938.05|2930.35|2931.26|2923.56|942
1650293400000|2022-04-18 14:50:00|2932.27|2924.57|2930.49|2922.79|2934.19|2926.49|2929.66|2921.96|907
1650293700000|2022-04-18 14:55:00|2930.47|2922.77|2932.8|2925.1|2933.32|2925.62|2927.93|2920.23|952
1650294000000|2022-04-18 15:00:00|2932.93|2925.23|2931.52|2923.82|2934.13|2926.43|2929.16|2921.46|939
1650294300000|2022-04-18 15:05:00|2931.57|2923.87|2933.21|2925.51|2934.51|2926.81|2931.4|2923.7|886
1650294600000|2022-04-18 15:10:00|2933.91|2926.21|2931.03|2923.33|2934.36|2926.66|2931.03|2923.33|891
1650294900000|2022-04-18 15:15:00|2931.27|2923.57|2926.31|2918.61|2932.48|2924.78|2924.47|2916.77|985
1650295200000|2022-04-18 15:20:00|2926.33|2918.63|2917.71|2910.01|2926.9|2919.2|2917.71|2910.01|970
1650295500000|2022-04-18 15:25:00|2918.03|2910.33|2919.96|2912.26|2922.62|2914.92|2914.39|2906.69|873
1650295800000|2022-04-18 15:30:00|2919.73|2912.03|2916.35|2908.65|2921.58|2913.88|2916.13|2908.43|870
1650296100000|2022-04-18 15:35:00|2916|2908.3|2911.93|2904.23|2916.95|2909.25|2911.93|2904.23|977
1650296400000|2022-04-18 15:40:00|2912.12|2904.42|2917.3|2909.6|2918.82|2911.12|2909.22|2901.52|895
1650296700000|2022-04-18 15:45:00|2917.24|2909.54|2914.07|2906.37|2920.16|2912.46|2912.91|2905.21|931
1650297000000|2022-04-18 15:50:00|2914.11|2906.41|2916.11|2908.41|2917.33|2909.63|2913.72|2906.02|892
1650297300000|2022-04-18 15:55:00|2916.1|2908.4|2918.48|2910.78|2919.87|2912.17|2915.1|2907.4|891
1650297600000|2022-04-18 16:00:00|2918.86|2911.16|2917.5|2909.8|2921.82|2914.12|2917.14|2909.44|899
1650297900000|2022-04-18 16:05:00|2917.53|2909.83|2916.64|2908.94|2919.84|2912.14|2915.32|2907.62|931
1650298200000|2022-04-18 16:10:00|2916.63|2908.93|2902.64|2894.94|2917.7|2910|2900.65|2892.95|991
1650298500000|2022-04-18 16:15:00|2902.49|2894.79|2910.38|2902.68|2913.13|2905.43|2899.73|2892.03|1033
1650298800000|2022-04-18 16:20:00|2910.34|2902.64|2916.9|2909.2|2917.68|2909.98|2909.87|2902.17|950
1650299100000|2022-04-18 16:25:00|2916.92|2909.22|2919.71|2912.01|2920.58|2912.88|2914.62|2906.92|927
1650299400000|2022-04-18 16:30:00|2919.74|2912.04|2920.51|2912.81|2920.68|2912.98|2917.42|2909.72|953
1650299700000|2022-04-18 16:35:00|2920.46|2912.76|2925.58|2917.88|2930.92|2923.22|2920.1|2912.4|944
1650300000000|2022-04-18 16:40:00|2925.64|2917.94|2928.74|2921.04|2930.22|2922.52|2923.96|2916.26|970
1650300300000|2022-04-18 16:45:00|2928.71|2921.01|2935.46|2927.76|2944.02|2936.32|2928.6|2920.9|1060
1650300600000|2022-04-18 16:50:00|2935.54|2927.84|2936.12|2928.42|2936.7|2929|2932.37|2924.67|977
1650300900000|2022-04-18 16:55:00|2936.1|2928.4|2931.82|2924.12|2939.2|2931.5|2931.58|2923.88|1029
1650301200000|2022-04-18 17:00:00|2931.85|2924.15|2929.64|2921.94|2935.02|2927.32|2927.92|2920.22|981
1650301500000|2022-04-18 17:05:00|2929.66|2921.96|2946.61|2938.91|2949.07|2941.37|2929.2|2921.5|986
1650301800000|2022-04-18 17:10:00|2946.62|2938.92|2963.96|2956.26|2970.52|2962.82|2944.35|2936.65|1162
1650302100000|2022-04-18 17:15:00|2964.16|2956.46|2962.15|2954.45|2967.55|2959.85|2961.23|2953.53|1033
1650302400000|2022-04-18 17:20:00|2961.63|2953.93|2950.68|2942.98|2961.87|2954.17|2950.49|2942.79|1044
1650302700000|2022-04-18 17:25:00|2950.91|2943.21|2955.39|2947.69|2957.32|2949.62|2948.39|2940.69|983
1650303000000|2022-04-18 17:30:00|2955.23|2947.53|2969.81|2962.11|2969.82|2962.12|2954.03|2946.33|1034
1650303300000|2022-04-18 17:35:00|2969.73|2962.03|2975.6|2967.9|2979.95|2972.25|2968.87|2961.17|1088
1650303600000|2022-04-18 17:40:00|2975.7|2968|2975.75|2968.05|2977.37|2969.67|2973.43|2965.73|987
1650303900000|2022-04-18 17:45:00|2975.46|2967.76|2974.22|2966.52|2981.62|2973.92|2971.79|2964.09|941
1650304200000|2022-04-18 17:50:00|2974.33|2966.63|2976.29|2968.59|2976.78|2969.08|2972.44|2964.74|912
1650304500000|2022-04-18 17:55:00|2976.41|2968.71|2989.37|2981.67|2994.26|2986.56|2976.41|2968.71|1061
1650304800000|2022-04-18 18:00:00|2988.59|2980.89|2995.38|2987.68|3000.29|2992.59|2988.59|2980.89|1080
1650305100000|2022-04-18 18:05:00|2995.64|2987.94|2988.41|2980.71|2996.01|2988.31|2984.79|2977.09|971
1650305400000|2022-04-18 18:10:00|2988.43|2980.73|2988.79|2981.09|2992.48|2984.78|2985.55|2977.85|1018
1650305700000|2022-04-18 18:15:00|2988.69|2980.99|3018.76|3011.06|3023.54|3015.84|2988.69|2980.99|1147
1650306000000|2022-04-18 18:20:00|3018.71|3011.01|3023.4|3015.7|3023.99|3016.29|3012.53|3004.83|1084
1650306300000|2022-04-18 18:25:00|3023.38|3015.68|3017.31|3009.61|3028.58|3020.88|3016.97|3009.27|1082
1650306600000|2022-04-18 18:30:00|3017.27|3009.57|3023.07|3015.37|3023.07|3015.37|3015.49|3007.79|1020
1650306900000|2022-04-18 18:35:00|3023.14|3015.44|3019.95|3012.25|3026.29|3018.59|3018.08|3010.38|956
1650307200000|2022-04-18 18:40:00|3019.84|3012.14|3013.34|3005.64|3021.42|3013.72|3011.66|3003.96|935
1650307500000|2022-04-18 18:45:00|3013.29|3005.59|3015.74|3008.04|3017.67|3009.97|3010.39|3002.69|944
1650307800000|2022-04-18 18:50:00|3015.75|3008.05|3016.69|3008.99|3021.04|3013.34|3014.03|3006.33|935
1650308100000|2022-04-18 18:55:00|3016.76|3009.06|3018.43|3010.73|3021.1|3013.4|3015.6|3007.9|928
1650308400000|2022-04-18 19:00:00|3018.42|3010.72|3015.35|3007.65|3023.27|3015.57|3015.27|3007.57|832
1650308700000|2022-04-18 19:05:00|3015.36|3007.66|3007.75|3000.05|3018.11|3010.41|3004.84|2997.14|914
1650309000000|2022-04-18 19:10:00|3007.6|2999.9|3005.06|2997.36|3007.87|3000.17|3001.44|2993.74|802
1650309300000|2022-04-18 19:15:00|3005.22|2997.52|3007.39|2999.69|3011.48|3003.78|3005.22|2997.52|893
1650309600000|2022-04-18 19:20:00|3007.36|2999.66|3009.82|3002.12|3016.73|3009.03|3007.18|2999.48|905
1650309900000|2022-04-18 19:25:00|3010.07|3002.37|3007.37|2999.67|3010.07|3002.37|3006.13|2998.43|690
1650310200000|2022-04-18 19:30:00|3007.36|2999.66|2997.88|2990.18|3007.36|2999.66|2997.81|2990.11|721
1650310500000|2022-04-18 19:35:00|2998.03|2990.33|2995.67|2987.97|2999.93|2992.23|2994.89|2987.19|774
1650310800000|2022-04-18 19:40:00|2995.65|2987.95|2998.94|2991.24|3000.6|2992.9|2995.36|2987.66|866
1650311100000|2022-04-18 19:45:00|2999.01|2991.31|2993.59|2985.89|3000.03|2992.33|2993.19|2985.49|814
1650311400000|2022-04-18 19:50:00|2992.93|2985.23|2998.96|2991.26|2999.8|2992.1|2992.67|2984.97|881
1650311700000|2022-04-18 19:55:00|2998.75|2991.05|3009.74|3002.04|3011.07|3003.37|2998.15|2990.45|998
1650312000000|2022-04-18 20:00:00|3009.75|3002.05|3015.82|3008.12|3015.84|3008.14|3009.18|3001.48|987
1650312300000|2022-04-18 20:05:00|3015.86|3008.16|3019.32|3011.62|3025.12|3017.42|3014.74|3007.04|879
1650312600000|2022-04-18 20:10:00|3019.34|3011.64|3017.38|3009.68|3020.23|3012.53|3011.12|3003.42|844
1650312900000|2022-04-18 20:15:00|3017.25|3009.55|3015.84|3008.14|3019.93|3012.23|3014.51|3006.81|650
1650313200000|2022-04-18 20:20:00|3015.82|3008.12|3012.08|3004.38|3020.73|3013.03|3011.47|3003.77|722
1650313500000|2022-04-18 20:25:00|3012.02|3004.32|3016.67|3008.97|3019.29|3011.59|3009.01|3001.31|828
1650313800000|2022-04-18 20:30:00|3016.68|3008.98|3017.55|3009.85|3021.11|3013.41|3016.27|3008.57|843
1650314100000|2022-04-18 20:35:00|3017.2|3009.5|3015.43|3007.73|3019.34|3011.64|3015.32|3007.62|729
1650314400000|2022-04-18 20:40:00|3015.39|3007.69|3014.11|3006.41|3016.62|3008.92|3013.09|3005.39|726
1650314700000|2022-04-18 20:45:00|3014.13|3006.43|3012.57|3004.87|3017.35|3009.65|3011.33|3003.63|755
1650315000000|2022-04-18 20:50:00|3012.56|3004.86|3011.67|3003.97|3013.08|3005.38|3009.83|3002.13|669
1650315300000|2022-04-18 20:55:00|3011.71|3004.01|3009.79|3002.09|3011.73|3004.03|3008.87|3001.17|672
1650315600000|2022-04-18 21:00:00|3009.81|3002.11|3014.15|3006.45|3014.99|3007.29|3009.81|3002.11|654
1650315900000|2022-04-18 21:05:00|3014.13|3006.43|3016.75|3009.05|3018.79|3011.09|3012.99|3005.29|748
1650316200000|2022-04-18 21:10:00|3016.41|3008.71|3023.49|3015.79|3025.18|3017.48|3016.16|3008.46|789
1650316500000|2022-04-18 21:15:00|3023.48|3015.78|3029.83|3022.13|3033.86|3026.16|3022.32|3014.62|659
1650316800000|2022-04-18 21:20:00|3029.8|3022.1|3045.99|3038.29|3049.82|3042.12|3029.78|3022.08|1034
1650317100000|2022-04-18 21:25:00|3045.95|3038.25|3045.47|3037.77|3049.61|3041.91|3044.95|3037.25|985
1650317400000|2022-04-18 21:30:00|3045.45|3037.75|3054.28|3046.58|3054.58|3046.88|3045.43|3037.73|928
1650317700000|2022-04-18 21:35:00|3054.19|3046.49|3051.12|3043.42|3055.11|3047.41|3051.12|3043.42|848
1650318000000|2022-04-18 21:40:00|3051.28|3043.58|3047.83|3040.13|3051.28|3043.58|3046.12|3038.42|802
1650318300000|2022-04-18 21:45:00|3047.79|3040.09|3042.08|3034.38|3048.53|3040.83|3041.63|3033.93|831
1650318600000|2022-04-18 21:50:00|3041.94|3034.24|3044.25|3036.55|3045.25|3037.55|3039.34|3031.64|765
1650318900000|2022-04-18 21:55:00|3044.26|3036.56|3046.74|3039.04|3049.46|3041.76|3044.08|3036.38|844
1650319200000|2022-04-18 22:00:00|3046.68|3038.98|3047.5|3039.8|3050.41|3042.71|3044.74|3037.04|922
1650319500000|2022-04-18 22:05:00|3047.49|3039.79|3046.64|3038.94|3051.24|3043.54|3045.25|3037.55|914
1650319800000|2022-04-18 22:10:00|3046.59|3038.89|3043.07|3035.37|3049.36|3041.66|3041.29|3033.59|830
1650320100000|2022-04-18 22:15:00|3043|3035.3|3042.8|3035.1|3045.97|3038.27|3041.87|3034.17|869
1650320400000|2022-04-18 22:20:00|3042.76|3035.06|3049.63|3041.93|3049.9|3042.2|3042.68|3034.98|780
1650320700000|2022-04-18 22:25:00|3049.62|3041.92|3043.63|3035.93|3050.71|3043.01|3043|3035.3|868
1650321000000|2022-04-18 22:30:00|3043.64|3035.94|3042.2|3034.5|3045.45|3037.75|3036.53|3028.83|945
1650321300000|2022-04-18 22:35:00|3042.14|3034.44|3042.35|3034.65|3044.36|3036.66|3041.38|3033.68|722
1650321600000|2022-04-18 22:40:00|3042.41|3034.71|3039.65|3031.95|3043.12|3035.42|3039.14|3031.44|675
1650321900000|2022-04-18 22:45:00|3039.64|3031.94|3042.24|3034.54|3044.86|3037.16|3038.06|3030.36|751
1650322200000|2022-04-18 22:50:00|3041.98|3034.28|3070.55|3062.85|3071.62|3063.92|3041.74|3034.04|1047
1650322500000|2022-04-18 22:55:00|3070.51|3062.81|3069.96|3062.26|3071.17|3063.47|3064.97|3057.27|955
1650322800000|2022-04-18 23:00:00|3069.8|3062.1|3070.24|3062.54|3074.43|3066.73|3069.33|3061.63|865
1650323100000|2022-04-18 23:05:00|3070.27|3062.57|3065.07|3057.37|3070.51|3062.81|3064.08|3056.38|830
1650323400000|2022-04-18 23:10:00|3065.1|3057.4|3060.23|3052.53|3066.89|3059.19|3060.03|3052.33|814
1650323700000|2022-04-18 23:15:00|3060.24|3052.54|3062.8|3055.1|3066.27|3058.57|3060.14|3052.44|830
1650324000000|2022-04-18 23:20:00|3062.81|3055.11|3069.03|3061.33|3069.43|3061.73|3062.47|3054.77|819
1650324300000|2022-04-18 23:25:00|3069.01|3061.31|3061.71|3054.01|3069.09|3061.39|3061.61|3053.91|842
1650324600000|2022-04-18 23:30:00|3061.66|3053.96|3060.85|3053.15|3064.21|3056.51|3060.03|3052.33|718
1650324900000|2022-04-18 23:35:00|3060.87|3053.17|3056.77|3049.07|3060.97|3053.27|3054.62|3046.92|865
1650325200000|2022-04-18 23:40:00|3056.85|3049.15|3058.92|3051.22|3060.98|3053.28|3056.6|3048.9|738
1650325500000|2022-04-18 23:45:00|3059.3|3051.6|3065|3057.3|3066.9|3059.2|3058.84|3051.14|830
1650325800000|2022-04-18 23:50:00|3064.89|3057.19|3063.98|3056.28|3065.98|3058.28|3062.07|3054.37|915
1650326100000|2022-04-18 23:55:00|3063.99|3056.29|3059.79|3052.09|3064.65|3056.95|3059.3|3051.6|774
1650326400000|2022-04-19 00:00:00|3059.98|3052.28|3065.4|3057.7|3071.85|3064.15|3059.67|3051.97|931
1650326700000|2022-04-19 00:05:00|3065.39|3057.69|3075.24|3067.54|3078.87|3071.17|3064.24|3056.54|920
1650327000000|2022-04-19 00:10:00|3075.23|3067.53|3094.29|3086.59|3097.85|3090.15|3069.32|3061.62|993
1650327300000|2022-04-19 00:15:00|3094.15|3086.45|3078.9|3071.2|3094.15|3086.45|3077.84|3070.14|964
1650327600000|2022-04-19 00:20:00|3078.38|3070.68|3073.46|3065.76|3079.25|3071.55|3073.18|3065.48|888
1650327900000|2022-04-19 00:25:00|3073.42|3065.72|3077.86|3070.16|3078.34|3070.64|3073.2|3065.5|791
1650328200000|2022-04-19 00:30:00|3077.63|3069.93|3082.12|3074.42|3091.18|3083.48|3075.88|3068.18|1013
1650328500000|2022-04-19 00:35:00|3082.1|3074.4|3077.51|3069.81|3082.46|3074.76|3076.88|3069.18|971
1650328800000|2022-04-19 00:40:00|3077.35|3069.65|3070.86|3063.16|3078.08|3070.38|3070.32|3062.62|885
1650329100000|2022-04-19 00:45:00|3070.83|3063.13|3062.27|3054.57|3072.18|3064.48|3061.43|3053.73|862
1650329400000|2022-04-19 00:50:00|3062.45|3054.75|3066.73|3059.03|3068.54|3060.84|3060.76|3053.06|863
1650329700000|2022-04-19 00:55:00|3066.84|3059.14|3064.33|3056.63|3068.74|3061.04|3064.03|3056.33|825
1650330000000|2022-04-19 01:00:00|3064.32|3056.62|3066.96|3059.26|3068.3|3060.6|3063.43|3055.73|865
1650330300000|2022-04-19 01:05:00|3066.97|3059.27|3067.33|3059.63|3067.77|3060.07|3063.52|3055.82|771
1650330600000|2022-04-19 01:10:00|3067.37|3059.67|3069.66|3061.96|3071.51|3063.81|3066.32|3058.62|860
1650330900000|2022-04-19 01:15:00|3069.7|3062|3064.86|3057.16|3071.23|3063.53|3064.81|3057.11|681
1650331200000|2022-04-19 01:20:00|3064.9|3057.2|3067.42|3059.72|3067.42|3059.72|3064.55|3056.85|783
1650331500000|2022-04-19 01:25:00|3067.43|3059.73|3068.02|3060.32|3068.82|3061.12|3065.78|3058.08|827
1650331800000|2022-04-19 01:30:00|3067.99|3060.29|3067.34|3059.64|3070.15|3062.45|3067.34|3059.64|757
1650332100000|2022-04-19 01:35:00|3067.33|3059.63|3062.76|3055.06|3067.76|3060.06|3061.34|3053.64|770
1650332400000|2022-04-19 01:40:00|3062.83|3055.13|3066.49|3058.79|3067.39|3059.69|3061.91|3054.21|794
1650332700000|2022-04-19 01:45:00|3066.5|3058.8|3065.61|3057.91|3067.03|3059.33|3063.22|3055.52|694
1650333000000|2022-04-19 01:50:00|3065.62|3057.92|3061.19|3053.49|3066.4|3058.7|3060.31|3052.61|811
1650333300000|2022-04-19 01:55:00|3061.26|3053.56|3057.24|3049.54|3063.28|3055.58|3056.59|3048.89|780
1650333600000|2022-04-19 02:00:00|3057.23|3049.53|3060.24|3052.54|3060.24|3052.54|3055.24|3047.54|704
1650333900000|2022-04-19 02:05:00|3060.21|3052.51|3053.47|3045.77|3060.87|3053.17|3052.96|3045.26|739
1650334200000|2022-04-19 02:10:00|3053.44|3045.74|3053.44|3045.74|3054.26|3046.56|3051.86|3044.16|779
1650334500000|2022-04-19 02:15:00|3053.28|3045.58|3052.97|3045.27|3055.92|3048.22|3050.68|3042.98|808
1650334800000|2022-04-19 02:20:00|3053.15|3045.45|3052.91|3045.21|3054.51|3046.81|3051.51|3043.81|805
1650335100000|2022-04-19 02:25:00|3052.85|3045.15|3053.81|3046.11|3055.73|3048.03|3052.41|3044.71|567
1650335400000|2022-04-19 02:30:00|3053.77|3046.07|3053.34|3045.64|3056.24|3048.54|3051.62|3043.92|515
1650335700000|2022-04-19 02:35:00|3053.33|3045.63|3051.81|3044.11|3053.34|3045.64|3050.67|3042.97|628
1650336000000|2022-04-19 02:40:00|3051.8|3044.1|3046.06|3038.36|3053.56|3045.86|3045.3|3037.6|730
1650336300000|2022-04-19 02:45:00|3046.69|3038.99|3046.74|3039.04|3048.04|3040.34|3044.73|3037.03|634
1650336600000|2022-04-19 02:50:00|3046.75|3039.05|3045.99|3038.29|3048.15|3040.45|3045.89|3038.19|670
1650336900000|2022-04-19 02:55:00|3045.97|3038.27|3043.81|3036.11|3046.33|3038.63|3042.52|3034.82|705
1650337200000|2022-04-19 03:00:00|3043.85|3036.15|3044.58|3036.88|3045.79|3038.09|3042.61|3034.91|835
1650337500000|2022-04-19 03:05:00|3044.62|3036.92|3050.52|3042.82|3052.56|3044.86|3044.62|3036.92|781
1650337800000|2022-04-19 03:10:00|3051.17|3043.47|3050.01|3042.31|3051.47|3043.77|3046.46|3038.76|581
1650338100000|2022-04-19 03:15:00|3050|3042.3|3050.55|3042.85|3051.21|3043.51|3048.83|3041.13|591
1650338400000|2022-04-19 03:20:00|3050.47|3042.77|3046.89|3039.19|3053.19|3045.49|3046.07|3038.37|651
1650338700000|2022-04-19 03:25:00|3046.87|3039.17|3045.96|3038.26|3048.18|3040.48|3045.61|3037.91|502
1650339000000|2022-04-19 03:30:00|3045.98|3038.28|3044.48|3036.78|3047.39|3039.69|3044.2|3036.5|519
1650339300000|2022-04-19 03:35:00|3044.35|3036.65|3044.44|3036.74|3045.04|3037.34|3040.25|3032.55|610
1650339600000|2022-04-19 03:40:00|3044.48|3036.78|3045.26|3037.56|3047.44|3039.74|3044.33|3036.63|592
1650339900000|2022-04-19 03:45:00|3045.27|3037.57|3042.35|3034.65|3046.76|3039.06|3042.22|3034.52|616
1650340200000|2022-04-19 03:50:00|3042.39|3034.69|3040.86|3033.16|3043.79|3036.09|3040.02|3032.32|740
1650340500000|2022-04-19 03:55:00|3040.65|3032.95|3041.62|3033.92|3042.88|3035.18|3040.21|3032.51|639
1650340800000|2022-04-19 04:00:00|3041.6|3033.9|3043.34|3035.64|3043.92|3036.22|3040.34|3032.64|794
1650341100000|2022-04-19 04:05:00|3043.61|3035.91|3043.26|3035.56|3045.79|3038.09|3039.2|3031.5|650
1650341400000|2022-04-19 04:10:00|3043.16|3035.46|3046.93|3039.23|3047.31|3039.61|3043.16|3035.46|725
1650341700000|2022-04-19 04:15:00|3046.92|3039.22|3048.91|3041.21|3054.76|3047.06|3046.78|3039.08|850
1650342000000|2022-04-19 04:20:00|3048.94|3041.24|3047.59|3039.89|3049.83|3042.13|3047.38|3039.68|654
1650342300000|2022-04-19 04:25:00|3047.49|3039.79|3047.76|3040.06|3049.53|3041.83|3046.73|3039.03|446
1650342600000|2022-04-19 04:30:00|3047.62|3039.92|3047.68|3039.98|3049.17|3041.47|3047.24|3039.54|474
1650342900000|2022-04-19 04:35:00|3047.76|3040.06|3047.68|3039.98|3048.52|3040.82|3046.43|3038.73|421
1650343200000|2022-04-19 04:40:00|3047.74|3040.04|3047.07|3039.37|3047.92|3040.22|3045.73|3038.03|429
1650343500000|2022-04-19 04:45:00|3047.14|3039.44|3046.25|3038.55|3047.14|3039.44|3045.87|3038.17|399
1650343800000|2022-04-19 04:50:00|3046.18|3038.48|3052.1|3044.4|3052.53|3044.83|3044.52|3036.82|692
1650344100000|2022-04-19 04:55:00|3052.18|3044.48|3050.46|3042.76|3054.03|3046.33|3048.62|3040.92|661
1650344400000|2022-04-19 05:00:00|3050.77|3043.07|3047.58|3039.88|3051.96|3044.26|3047.58|3039.88|581
1650344700000|2022-04-19 05:05:00|3047.57|3039.87|3044.65|3036.95|3048.52|3040.82|3043.54|3035.84|500
1650345000000|2022-04-19 05:10:00|3044.72|3037.02|3045.57|3037.87|3046.37|3038.67|3044.05|3036.35|499
1650345300000|2022-04-19 05:15:00|3045.56|3037.86|3046.59|3038.89|3046.61|3038.91|3044.42|3036.72|601
1650345600000|2022-04-19 05:20:00|3046.54|3038.84|3042.73|3035.03|3046.63|3038.93|3040.78|3033.08|627
1650345900000|2022-04-19 05:25:00|3042.78|3035.08|3046.39|3038.69|3046.63|3038.93|3042.73|3035.03|589
1650346200000|2022-04-19 05:30:00|3046.42|3038.72|3046.48|3038.78|3047.35|3039.65|3044.75|3037.05|583
1650346500000|2022-04-19 05:35:00|3046.49|3038.79|3046.35|3038.65|3047.25|3039.55|3045.72|3038.02|487
1650346800000|2022-04-19 05:40:00|3046.39|3038.69|3045.01|3037.31|3046.39|3038.69|3043.04|3035.34|421
1650347100000|2022-04-19 05:45:00|3045.03|3037.33|3044.88|3037.18|3045.9|3038.2|3044.64|3036.94|533
1650347400000|2022-04-19 05:50:00|3044.73|3037.03|3043.23|3035.53|3044.88|3037.18|3041.77|3034.07|575
1650347700000|2022-04-19 05:55:00|3043.12|3035.42|3042.42|3034.72|3044|3036.3|3041.79|3034.09|404
1650348000000|2022-04-19 06:00:00|3042.41|3034.71|3044.27|3036.57|3045.35|3037.65|3041.45|3033.75|514
1650348300000|2022-04-19 06:05:00|3044.49|3036.79|3045.96|3038.26|3046.58|3038.88|3043.75|3036.05|419
1650348600000|2022-04-19 06:10:00|3045.97|3038.27|3047.26|3039.56|3048.3|3040.6|3044.73|3037.03|580
1650348900000|2022-04-19 06:15:00|3047.27|3039.57|3046.97|3039.27|3048.82|3041.12|3046.33|3038.63|485
1650349200000|2022-04-19 06:20:00|3046.92|3039.22|3048.39|3040.69|3049.44|3041.74|3046.61|3038.91|495
1650349500000|2022-04-19 06:25:00|3048.36|3040.66|3051.64|3043.94|3052.9|3045.2|3048.32|3040.62|546
1650349800000|2022-04-19 06:30:00|3051.5|3043.8|3051.52|3043.82|3052.05|3044.35|3048.64|3040.94|513
1650350100000|2022-04-19 06:35:00|3051.56|3043.86|3050.22|3042.52|3052.01|3044.31|3048.91|3041.21|462
1650350400000|2022-04-19 06:40:00|3050.06|3042.36|3046.73|3039.03|3050.55|3042.85|3045.9|3038.2|483
1650350700000|2022-04-19 06:45:00|3046.8|3039.1|3053.33|3045.63|3053.63|3045.93|3046.46|3038.76|662
1650351000000|2022-04-19 06:50:00|3053.34|3045.64|3053.02|3045.32|3055.93|3048.23|3052.66|3044.96|612
1650351300000|2022-04-19 06:55:00|3053.01|3045.31|3049.98|3042.28|3053.63|3045.93|3049.49|3041.79|517
1650351600000|2022-04-19 07:00:00|3050|3042.3|3052.14|3044.44|3052.44|3044.74|3049.19|3041.49|634
1650351900000|2022-04-19 07:05:00|3052.04|3044.34|3053.9|3046.2|3055.81|3048.11|3051.78|3044.08|648
1650352200000|2022-04-19 07:10:00|3053.79|3046.09|3046.3|3038.6|3053.79|3046.09|3045.89|3038.19|564
1650352500000|2022-04-19 07:15:00|3046.43|3038.73|3038.46|3030.76|3046.43|3038.73|3034.4|3026.7|883
1650352800000|2022-04-19 07:20:00|3038.23|3030.53|3042.64|3034.94|3043.8|3036.1|3037.38|3029.68|736
1650353100000|2022-04-19 07:25:00|3044.3|3036.6|3047.87|3040.17|3049.18|3041.48|3043.67|3035.97|665
1650353400000|2022-04-19 07:30:00|3047.94|3040.24|3043.81|3036.11|3048.91|3041.21|3043.69|3035.99|679
1650353700000|2022-04-19 07:35:00|3043.87|3036.17|3041.74|3034.04|3044.94|3037.24|3040.85|3033.15|728
1650354000000|2022-04-19 07:40:00|3041.7|3034|3038.99|3031.29|3041.73|3034.03|3037.79|3030.09|722
1650354300000|2022-04-19 07:45:00|3039|3031.3|3043.99|3036.29|3044.15|3036.45|3037.44|3029.74|713
1650354600000|2022-04-19 07:50:00|3044.02|3036.32|3040.36|3032.66|3044.22|3036.52|3038.91|3031.21|541
1650354900000|2022-04-19 07:55:00|3040.37|3032.67|3043.69|3035.99|3045.08|3037.38|3040.19|3032.49|667
1650355200000|2022-04-19 08:00:00|3043.63|3035.93|3045.65|3037.95|3047.29|3039.59|3042.38|3034.68|742
1650355500000|2022-04-19 08:05:00|3045.66|3037.96|3047.67|3039.97|3048.83|3041.13|3045.48|3037.78|666
1650355800000|2022-04-19 08:10:00|3047.52|3039.82|3047.65|3039.95|3050.64|3042.94|3046.84|3039.14|594
1650356100000|2022-04-19 08:15:00|3047.67|3039.97|3045.68|3037.98|3048.91|3041.21|3045.63|3037.93|521
1650356400000|2022-04-19 08:20:00|3045.71|3038.01|3050.29|3042.59|3050.71|3043.01|3045.03|3037.33|586
1650356700000|2022-04-19 08:25:00|3050.15|3042.45|3048.72|3041.02|3051.55|3043.85|3048.63|3040.93|708
1650357000000|2022-04-19 08:30:00|3048.76|3041.06|3050.19|3042.49|3053.18|3045.48|3048.56|3040.86|623
1650357300000|2022-04-19 08:35:00|3050.18|3042.48|3051.65|3043.95|3053.54|3045.84|3049.82|3042.12|671
1650357600000|2022-04-19 08:40:00|3051.8|3044.1|3045.91|3038.21|3051.8|3044.1|3045.91|3038.21|637
1650357900000|2022-04-19 08:45:00|3045.93|3038.23|3045.73|3038.03|3047.17|3039.47|3044.35|3036.65|749
1650358200000|2022-04-19 08:50:00|3045.67|3037.97|3043.81|3036.11|3045.67|3037.97|3043.49|3035.79|636
1650358500000|2022-04-19 08:55:00|3043.84|3036.14|3045.55|3037.85|3047.85|3040.15|3043.8|3036.1|783
1650358800000|2022-04-19 09:00:00|3045.57|3037.87|3047.75|3040.05|3048.92|3041.22|3044.85|3037.15|642
1650359100000|2022-04-19 09:05:00|3047.7|3040|3050.2|3042.5|3052|3044.3|3046.86|3039.16|604
1650359400000|2022-04-19 09:10:00|3050.21|3042.51|3037.47|3029.77|3050.21|3042.51|3037.44|3029.74|556
1650359700000|2022-04-19 09:15:00|3037.48|3029.78|3042.73|3035.03|3044.41|3036.71|3037.28|3029.58|820
1650360000000|2022-04-19 09:20:00|3042.63|3034.93|3042.84|3035.14|3044.28|3036.58|3040|3032.3|758
1650360300000|2022-04-19 09:25:00|3042.88|3035.18|3039.81|3032.11|3043.2|3035.5|3037.47|3029.77|753
1650360600000|2022-04-19 09:30:00|3039.78|3032.08|3043.91|3036.21|3045.82|3038.12|3038.67|3030.97|893
1650360900000|2022-04-19 09:35:00|3043.9|3036.2|3042.6|3034.9|3046.12|3038.42|3041.33|3033.63|678
1650361200000|2022-04-19 09:40:00|3042.71|3035.01|3042.82|3035.12|3043.56|3035.86|3041.43|3033.73|559
1650361500000|2022-04-19 09:45:00|3042.96|3035.26|3046.03|3038.33|3047.84|3040.14|3040.36|3032.66|769
1650361800000|2022-04-19 09:50:00|3046.07|3038.37|3039.89|3032.19|3046.29|3038.59|3039.89|3032.19|419
1650362100000|2022-04-19 09:55:00|3039.91|3032.21|3042.85|3035.15|3043.71|3036.01|3039.19|3031.49|595
1650362400000|2022-04-19 10:00:00|3042.83|3035.13|3042.07|3034.37|3046.36|3038.66|3041.75|3034.05|585
1650362700000|2022-04-19 10:05:00|3042.16|3034.46|3045.86|3038.16|3047.67|3039.97|3042.16|3034.46|543
1650363000000|2022-04-19 10:10:00|3045.87|3038.17|3049.48|3041.78|3051.31|3043.61|3043.85|3036.15|701
1650363300000|2022-04-19 10:15:00|3049.5|3041.8|3049.37|3041.67|3051.29|3043.59|3048.96|3041.26|652
1650363600000|2022-04-19 10:20:00|3049.81|3042.11|3049.43|3041.73|3049.84|3042.14|3048.1|3040.4|568
1650363900000|2022-04-19 10:25:00|3049.48|3041.78|3053.95|3046.25|3057.07|3049.37|3049.48|3041.78|719
1650364200000|2022-04-19 10:30:00|3054.21|3046.51|3053.38|3045.68|3056.74|3049.04|3052.98|3045.28|758
1650364500000|2022-04-19 10:35:00|3053.39|3045.69|3052.91|3045.21|3054.69|3046.99|3051.98|3044.28|570
1650364800000|2022-04-19 10:40:00|3052.42|3044.72|3054.74|3047.04|3056.49|3048.79|3050.97|3043.27|713
1650365100000|2022-04-19 10:45:00|3054.69|3046.99|3051.62|3043.92|3055.28|3047.58|3051.55|3043.85|503
1650365400000|2022-04-19 10:50:00|3051.63|3043.93|3053.37|3045.67|3053.83|3046.13|3050.83|3043.13|590
1650365700000|2022-04-19 10:55:00|3053.34|3045.64|3058.28|3050.58|3059.81|3052.11|3052.31|3044.61|789
1650366000000|2022-04-19 11:00:00|3058.26|3050.56|3056.91|3049.21|3060.06|3052.36|3055.72|3048.02|685
1650366300000|2022-04-19 11:05:00|3056.65|3048.95|3057.02|3049.32|3058.09|3050.39|3054.65|3046.95|734
1650366600000|2022-04-19 11:10:00|3057.01|3049.31|3055.35|3047.65|3057.05|3049.35|3053.89|3046.19|569
1650366900000|2022-04-19 11:15:00|3055.36|3047.66|3058.92|3051.22|3059.35|3051.65|3055.23|3047.53|519
1650367200000|2022-04-19 11:20:00|3058.91|3051.21|3060.25|3052.55|3063.75|3056.05|3058.9|3051.2|693
1650367500000|2022-04-19 11:25:00|3060.45|3052.75|3055.94|3048.24|3061.03|3053.33|3055.93|3048.23|616
1650367800000|2022-04-19 11:30:00|3055.9|3048.2|3054.39|3046.69|3056.62|3048.92|3053.37|3045.67|572
1650368100000|2022-04-19 11:35:00|3054.53|3046.83|3054.42|3046.72|3055.94|3048.24|3052.49|3044.79|623
1650368400000|2022-04-19 11:40:00|3054.41|3046.71|3052.29|3044.59|3054.56|3046.86|3050.16|3042.46|629
1650368700000|2022-04-19 11:45:00|3052.4|3044.7|3054.4|3046.7|3054.66|3046.96|3051.69|3043.99|668
1650369000000|2022-04-19 11:50:00|3054.39|3046.69|3049.84|3042.14|3065.89|3058.19|3049.72|3042.02|900
1650369300000|2022-04-19 11:55:00|3050.01|3042.31|3046.14|3038.44|3051.4|3043.7|3044.73|3037.03|920
1650369600000|2022-04-19 12:00:00|3045.99|3038.29|3048.54|3040.84|3049.15|3041.45|3045.3|3037.6|911
1650369900000|2022-04-19 12:05:00|3048.57|3040.87|3055.29|3047.59|3055.39|3047.69|3048.52|3040.82|706
1650370200000|2022-04-19 12:10:00|3055.22|3047.52|3060.29|3052.59|3065.5|3057.8|3055.09|3047.39|909
1650370500000|2022-04-19 12:15:00|3060.45|3052.75|3056.25|3048.55|3062.4|3054.7|3056.17|3048.47|845
1650370800000|2022-04-19 12:20:00|3056.03|3048.33|3056.62|3048.92|3059.98|3052.28|3055.17|3047.47|753
1650371100000|2022-04-19 12:25:00|3056.7|3049|3062.02|3054.32|3064.27|3056.57|3056.51|3048.81|716
1650371400000|2022-04-19 12:30:00|3061.91|3054.21|3067.77|3060.07|3069.12|3061.42|3060.25|3052.55|834
1650371700000|2022-04-19 12:35:00|3067.87|3060.17|3068.86|3061.16|3071.75|3064.05|3066.64|3058.94|745
1650372000000|2022-04-19 12:40:00|3067.99|3060.29|3068.8|3061.1|3073.43|3065.73|3067.72|3060.02|576
1650372300000|2022-04-19 12:45:00|3068.78|3061.08|3063.81|3056.11|3068.78|3061.08|3062.27|3054.57|871
1650372600000|2022-04-19 12:50:00|3063.64|3055.94|3066.84|3059.14|3067.47|3059.77|3063.09|3055.39|690
1650372900000|2022-04-19 12:55:00|3066.78|3059.08|3065.47|3057.77|3067.31|3059.61|3063.86|3056.16|598
1650373200000|2022-04-19 13:00:00|3065.51|3057.81|3061.53|3053.83|3069.28|3061.58|3061.47|3053.77|729
1650373500000|2022-04-19 13:05:00|3061.46|3053.76|3058.47|3050.77|3062.93|3055.23|3056.52|3048.82|922
1650373800000|2022-04-19 13:10:00|3058.74|3051.04|3060.34|3052.64|3060.65|3052.95|3056.75|3049.05|768
1650374100000|2022-04-19 13:15:00|3060.43|3052.73|3059.46|3051.76|3062.49|3054.79|3058.25|3050.55|843
1650374400000|2022-04-19 13:20:00|3059.38|3051.68|3065.52|3057.82|3065.75|3058.05|3057.76|3050.06|917
1650374700000|2022-04-19 13:25:00|3065.53|3057.83|3064.29|3056.59|3066.3|3058.6|3061.79|3054.09|930
1650375000000|2022-04-19 13:30:00|3064.3|3056.6|3067.07|3059.37|3071.66|3063.96|3052.92|3045.22|1134
1650375300000|2022-04-19 13:35:00|3067.05|3059.35|3064.38|3056.68|3069.66|3061.96|3062.67|3054.97|1097
1650375600000|2022-04-19 13:40:00|3064.17|3056.47|3081.89|3074.19|3083.57|3075.87|3062.41|3054.71|1091
1650375900000|2022-04-19 13:45:00|3081.27|3073.57|3087.15|3079.45|3089.03|3081.33|3078.01|3070.31|1106
1650376200000|2022-04-19 13:50:00|3087.3|3079.6|3089.96|3082.26|3093.18|3085.48|3085.11|3077.41|1110
1650376500000|2022-04-19 13:55:00|3089.58|3081.88|3098.85|3091.15|3099.18|3091.48|3089.52|3081.82|1113
1650376800000|2022-04-19 14:00:00|3098.77|3091.07|3120.34|3112.64|3122.36|3114.66|3098.77|3091.07|1138
1650377100000|2022-04-19 14:05:00|3120.12|3112.42|3120.92|3113.22|3128.95|3121.25|3120.12|3112.42|1134
1650377400000|2022-04-19 14:10:00|3121.23|3113.53|3121.73|3114.03|3131.13|3123.43|3119.73|3112.03|1047
1650377700000|2022-04-19 14:15:00|3121.6|3113.9|3120.59|3112.89|3124.99|3117.29|3116.8|3109.1|1057
1650378000000|2022-04-19 14:20:00|3120.62|3112.92|3118.46|3110.76|3123.01|3115.31|3115.88|3108.18|1028
1650378300000|2022-04-19 14:25:00|3118.43|3110.73|3117.93|3110.23|3121.21|3113.51|3115.98|3108.28|1050
1650378600000|2022-04-19 14:30:00|3118.32|3110.62|3116.07|3108.37|3122.76|3115.06|3115.33|3107.63|995
1650378900000|2022-04-19 14:35:00|3115.93|3108.23|3117.68|3109.98|3118.52|3110.82|3113.73|3106.03|958
1650379200000|2022-04-19 14:40:00|3117.71|3110.01|3115.93|3108.23|3117.77|3110.07|3112.08|3104.38|973
1650379500000|2022-04-19 14:45:00|3115.96|3108.26|3120.58|3112.88|3123.06|3115.36|3115.68|3107.98|924
1650379800000|2022-04-19 14:50:00|3120.56|3112.86|3118.36|3110.66|3122.54|3114.84|3118.08|3110.38|906
1650380100000|2022-04-19 14:55:00|3118.51|3110.81|3118.13|3110.43|3121.77|3114.07|3117.71|3110.01|913
1650380400000|2022-04-19 15:00:00|3118.1|3110.4|3121.9|3114.2|3122.77|3115.07|3116.09|3108.39|921
1650380700000|2022-04-19 15:05:00|3122.42|3114.72|3129.61|3121.91|3133.84|3126.14|3120.33|3112.63|916
1650381000000|2022-04-19 15:10:00|3129.59|3121.89|3129.87|3122.17|3134.88|3127.18|3127.94|3120.24|970
1650381300000|2022-04-19 15:15:00|3129.75|3122.05|3121.21|3113.51|3130.97|3123.27|3120.31|3112.61|977
1650381600000|2022-04-19 15:20:00|3121.22|3113.52|3121.36|3113.66|3122.12|3114.42|3118.2|3110.5|992
1650381900000|2022-04-19 15:25:00|3121.39|3113.69|3123.88|3116.18|3126.04|3118.34|3120.39|3112.69|868
1650382200000|2022-04-19 15:30:00|3123.55|3115.85|3117|3109.3|3126.41|3118.71|3116.62|3108.92|913
1650382500000|2022-04-19 15:35:00|3116.98|3109.28|3118.33|3110.63|3120.26|3112.56|3115.62|3107.92|986
1650382800000|2022-04-19 15:40:00|3118.38|3110.68|3117.32|3109.62|3122.95|3115.25|3117.13|3109.43|990
1650383100000|2022-04-19 15:45:00|3117.84|3110.14|3117.58|3109.88|3119.49|3111.79|3115.3|3107.6|919
1650383400000|2022-04-19 15:50:00|3117.57|3109.87|3117.37|3109.67|3120.55|3112.85|3116.87|3109.17|845
1650383700000|2022-04-19 15:55:00|3117.4|3109.7|3115.82|3108.12|3117.46|3109.76|3113.19|3105.49|820
1650384000000|2022-04-19 16:00:00|3116.03|3108.33|3118.03|3110.33|3119.54|3111.84|3112.39|3104.69|959
1650384300000|2022-04-19 16:05:00|3118.04|3110.34|3122.08|3114.38|3124.67|3116.97|3117.57|3109.87|953
1650384600000|2022-04-19 16:10:00|3122.07|3114.37|3123.97|3116.27|3124.56|3116.86|3120.92|3113.22|851
1650384900000|2022-04-19 16:15:00|3123.91|3116.21|3127.24|3119.54|3128.42|3120.72|3121.29|3113.59|832
1650385200000|2022-04-19 16:20:00|3127.17|3119.47|3125.31|3117.61|3130.38|3122.68|3124.87|3117.17|743
1650385500000|2022-04-19 16:25:00|3125.43|3117.73|3121.71|3114.01|3126.94|3119.24|3120.65|3112.95|891
1650385800000|2022-04-19 16:30:00|3121.58|3113.88|3120.98|3113.28|3123.73|3116.03|3119.86|3112.16|930
1650386100000|2022-04-19 16:35:00|3121.03|3113.33|3104.49|3096.79|3121.66|3113.96|3102.52|3094.82|900
1650386400000|2022-04-19 16:40:00|3104.5|3096.8|3104.4|3096.7|3107.03|3099.33|3098.48|3090.78|1035
1650386700000|2022-04-19 16:45:00|3104.67|3096.97|3108.54|3100.84|3110.34|3102.64|3101.2|3093.5|1006
1650387000000|2022-04-19 16:50:00|3108.75|3101.05|3109.57|3101.87|3110.85|3103.15|3107.71|3100.01|881
1650387300000|2022-04-19 16:55:00|3109.58|3101.88|3106.66|3098.96|3110.48|3102.78|3103.88|3096.18|884
1650387600000|2022-04-19 17:00:00|3106.7|3099|3107.46|3099.76|3107.97|3100.27|3105.01|3097.31|863
1650387900000|2022-04-19 17:05:00|3107.42|3099.72|3097.72|3090.02|3107.54|3099.84|3097.42|3089.72|956
1650388200000|2022-04-19 17:10:00|3097.75|3090.05|3098.45|3090.75|3100.97|3093.27|3097.37|3089.67|884
1650388500000|2022-04-19 17:15:00|3098.46|3090.76|3101.26|3093.56|3102.74|3095.04|3098.43|3090.73|798
1650388800000|2022-04-19 17:20:00|3100.31|3092.61|3100.14|3092.44|3103.17|3095.47|3098.38|3090.68|814
1650389100000|2022-04-19 17:25:00|3099.9|3092.2|3089.45|3081.75|3100.14|3092.44|3086.22|3078.52|892
1650389400000|2022-04-19 17:30:00|3089.17|3081.47|3089.65|3081.95|3092.48|3084.78|3088.16|3080.46|634
1650389700000|2022-04-19 17:35:00|3089.64|3081.94|3092.63|3084.93|3094.25|3086.55|3088.77|3081.07|692
1650390000000|2022-04-19 17:40:00|3092.62|3084.92|3091.32|3083.62|3092.85|3085.15|3090.48|3082.78|660
1650390300000|2022-04-19 17:45:00|3091.61|3083.91|3095.99|3088.29|3097.31|3089.61|3089.13|3081.43|874
1650390600000|2022-04-19 17:50:00|3096|3088.3|3096.69|3088.99|3100.51|3092.81|3095.7|3088|804
1650390900000|2022-04-19 17:55:00|3096.7|3089|3096.48|3088.78|3097.68|3089.98|3092.58|3084.88|743
1650391200000|2022-04-19 18:00:00|3096.58|3088.88|3095.89|3088.19|3099|3091.3|3094.49|3086.79|876
1650391500000|2022-04-19 18:05:00|3095.82|3088.12|3096.35|3088.65|3099|3091.3|3093.28|3085.58|903
1650391800000|2022-04-19 18:10:00|3096.03|3088.33|3098.44|3090.74|3099.04|3091.34|3091.61|3083.91|898
1650392100000|2022-04-19 18:15:00|3098.7|3091|3093.5|3085.8|3098.99|3091.29|3093.15|3085.45|905
1650392400000|2022-04-19 18:20:00|3093.47|3085.77|3098.37|3090.67|3099.06|3091.36|3093.14|3085.44|673
1650392700000|2022-04-19 18:25:00|3098.39|3090.69|3103.51|3095.81|3103.78|3096.08|3094.37|3086.67|925
1650393000000|2022-04-19 18:30:00|3103.41|3095.71|3099.83|3092.13|3106.93|3099.23|3098.65|3090.95|870
1650393300000|2022-04-19 18:35:00|3099.63|3091.93|3103.78|3096.08|3104.71|3097.01|3098.62|3090.92|904
1650393600000|2022-04-19 18:40:00|3104.2|3096.5|3105.2|3097.5|3105.99|3098.29|3102.66|3094.96|778
1650393900000|2022-04-19 18:45:00|3105.17|3097.47|3103.22|3095.52|3105.95|3098.25|3100.1|3092.4|819
1650394200000|2022-04-19 18:50:00|3103.3|3095.6|3101.58|3093.88|3105.38|3097.68|3099.25|3091.55|857
1650394500000|2022-04-19 18:55:00|3101.49|3093.79|3103.89|3096.19|3105.43|3097.73|3101.42|3093.72|769
1650394800000|2022-04-19 19:00:00|3103.84|3096.14|3104.87|3097.17|3107.56|3099.86|3103.53|3095.83|835
1650395100000|2022-04-19 19:05:00|3104.91|3097.21|3109.47|3101.77|3110.24|3102.54|3101.32|3093.62|903
1650395400000|2022-04-19 19:10:00|3109.49|3101.79|3113.88|3106.18|3115.82|3108.12|3108.59|3100.89|932
1650395700000|2022-04-19 19:15:00|3113.91|3106.21|3115.94|3108.24|3119.73|3112.03|3113.2|3105.5|917
1650396000000|2022-04-19 19:20:00|3115.95|3108.25|3123.13|3115.43|3124.29|3116.59|3115.95|3108.25|970
1650396300000|2022-04-19 19:25:00|3123.01|3115.31|3116.79|3109.09|3123.22|3115.52|3115.12|3107.42|890
1650396600000|2022-04-19 19:30:00|3116.99|3109.29|3117.03|3109.33|3119.34|3111.64|3115.38|3107.68|854
1650396900000|2022-04-19 19:35:00|3117.12|3109.42|3119.55|3111.85|3119.89|3112.19|3114.97|3107.27|865
1650397200000|2022-04-19 19:40:00|3119.54|3111.84|3111.74|3104.04|3119.54|3111.84|3109.44|3101.74|936
1650397500000|2022-04-19 19:45:00|3111.63|3103.93|3113.11|3105.41|3115.35|3107.65|3108.78|3101.08|936
1650397800000|2022-04-19 19:50:00|3113.22|3105.52|3114.62|3106.92|3121.23|3113.53|3113.07|3105.37|949
1650398100000|2022-04-19 19:55:00|3114.61|3106.91|3115.5|3107.8|3117.97|3110.27|3109.6|3101.9|969
1650398400000|2022-04-19 20:00:00|3115.49|3107.79|3104.1|3096.4|3115.77|3108.07|3103.68|3095.98|1075
1650398700000|2022-04-19 20:05:00|3104.55|3096.85|3100.18|3092.48|3107.03|3099.33|3099.41|3091.71|985
1650399000000|2022-04-19 20:10:00|3100.2|3092.5|3095.45|3087.75|3102.43|3094.73|3094.57|3086.87|952
1650399300000|2022-04-19 20:15:00|3095.5|3087.8|3099.16|3091.46|3100.42|3092.72|3094.52|3086.82|751
1650399600000|2022-04-19 20:20:00|3099.23|3091.53|3099.37|3091.67|3100.14|3092.44|3098.18|3090.48|737
1650399900000|2022-04-19 20:25:00|3099.41|3091.71|3098.22|3090.52|3099.52|3091.82|3096.41|3088.71|778
1650400200000|2022-04-19 20:30:00|3098.08|3090.38|3095.72|3088.02|3098.72|3091.02|3093.85|3086.15|834
1650400500000|2022-04-19 20:35:00|3095.78|3088.08|3090.76|3083.06|3097.09|3089.39|3090.01|3082.31|899
1650400800000|2022-04-19 20:40:00|3090.36|3082.66|3092.99|3085.29|3093.42|3085.72|3090.36|3082.66|773
1650401100000|2022-04-19 20:45:00|3092.98|3085.28|3092.19|3084.49|3097.07|3089.37|3091.68|3083.98|842
1650401400000|2022-04-19 20:50:00|3091.96|3084.26|3096.55|3088.85|3097.17|3089.47|3091.74|3084.04|825
1650401700000|2022-04-19 20:55:00|3096.47|3088.77|3099.57|3091.87|3099.89|3092.19|3095.81|3088.11|796
1650402000000|2022-04-19 21:00:00|3099.61|3091.91|3100.01|3092.31|3101.97|3094.27|3099.34|3091.64|654
1650402300000|2022-04-19 21:05:00|3100|3092.3|3098.98|3091.28|3101.43|3093.73|3097.9|3090.2|604
1650402600000|2022-04-19 21:10:00|3098.9|3091.2|3098.73|3091.03|3099.23|3091.53|3097.06|3089.36|503
1650402900000|2022-04-19 21:15:00|3098.67|3090.97|3098.63|3090.93|3099.65|3091.95|3098.33|3090.63|502
1650403200000|2022-04-19 21:20:00|3098.53|3090.83|3100.09|3092.39|3101.36|3093.66|3098.5|3090.8|715
1650403500000|2022-04-19 21:25:00|3100.08|3092.38|3100.56|3092.86|3100.73|3093.03|3098.59|3090.89|850
1650403800000|2022-04-19 21:30:00|3100.53|3092.83|3109.07|3101.37|3110.09|3102.39|3100.39|3092.69|652
1650404100000|2022-04-19 21:35:00|3109.05|3101.35|3103.83|3096.13|3109.77|3102.07|3103.67|3095.97|894
1650404400000|2022-04-19 21:40:00|3103.8|3096.1|3094.21|3086.51|3103.92|3096.22|3090.7|3083|782
1650404700000|2022-04-19 21:45:00|3094.28|3086.58|3101.44|3093.74|3101.48|3093.78|3094.06|3086.36|796
1650405000000|2022-04-19 21:50:00|3101.41|3093.71|3102.16|3094.46|3106.33|3098.63|3101.21|3093.51|753
1650405300000|2022-04-19 21:55:00|3102.25|3094.55|3103.42|3095.72|3105.29|3097.59|3101.47|3093.77|848
1650405600000|2022-04-19 22:00:00|3103.32|3095.62|3101.28|3093.58|3104.39|3096.69|3096.56|3088.86|957
1650405900000|2022-04-19 22:05:00|3101.27|3093.57|3103.27|3095.57|3104.64|3096.94|3099.99|3092.29|936
1650406200000|2022-04-19 22:10:00|3103.3|3095.6|3107.17|3099.47|3107.4|3099.7|3102.58|3094.88|996
1650406500000|2022-04-19 22:15:00|3107.23|3099.53|3104.53|3096.83|3107.23|3099.53|3102.97|3095.27|937
1650406800000|2022-04-19 22:20:00|3104.54|3096.84|3101.94|3094.24|3105.1|3097.4|3101.32|3093.62|852
1650407100000|2022-04-19 22:25:00|3102.01|3094.31|3106.95|3099.25|3107.08|3099.38|3100.45|3092.75|831
1650407400000|2022-04-19 22:30:00|3106.6|3098.9|3111.06|3103.36|3113.14|3105.44|3105.04|3097.34|802
1650407700000|2022-04-19 22:35:00|3111.01|3103.31|3115.49|3107.79|3115.96|3108.26|3110.4|3102.7|853
1650408000000|2022-04-19 22:40:00|3115.47|3107.77|3110.91|3103.21|3115.6|3107.9|3109.76|3102.06|847
1650408300000|2022-04-19 22:45:00|3111.36|3103.66|3104|3096.3|3111.75|3104.05|3102.63|3094.93|815
1650408600000|2022-04-19 22:50:00|3104.04|3096.34|3102.83|3095.13|3104.3|3096.6|3100.06|3092.36|866
1650408900000|2022-04-19 22:55:00|3102.85|3095.15|3102.45|3094.75|3105.7|3098|3101.31|3093.61|850
1650409200000|2022-04-19 23:00:00|3102.39|3094.69|3102.82|3095.12|3104.27|3096.57|3102.05|3094.35|858
1650409500000|2022-04-19 23:05:00|3102.84|3095.14|3103.54|3095.84|3105.48|3097.78|3102.26|3094.56|806
1650409800000|2022-04-19 23:10:00|3103.39|3095.69|3103.37|3095.67|3104.79|3097.09|3102.49|3094.79|808
1650410100000|2022-04-19 23:15:00|3103.36|3095.66|3106.22|3098.52|3106.67|3098.97|3103.25|3095.55|732
1650410400000|2022-04-19 23:20:00|3106.19|3098.49|3110.95|3103.25|3112.43|3104.73|3105.99|3098.29|655
1650410700000|2022-04-19 23:25:00|3111.01|3103.31|3107.03|3099.33|3111.11|3103.41|3105.1|3097.4|916
1650411000000|2022-04-19 23:30:00|3107.19|3099.49|3109.77|3102.07|3110.4|3102.7|3106.53|3098.83|904
1650411300000|2022-04-19 23:35:00|3109.76|3102.06|3107.8|3100.1|3110.25|3102.55|3107.38|3099.68|876
1650411600000|2022-04-19 23:40:00|3107.66|3099.96|3108.79|3101.09|3111.6|3103.9|3107.36|3099.66|790
1650411900000|2022-04-19 23:45:00|3108.8|3101.1|3109.91|3102.21|3110.79|3103.09|3105.78|3098.08|940
1650412200000|2022-04-19 23:50:00|3109.9|3102.2|3110.09|3102.39|3111.3|3103.6|3106.8|3099.1|962
1650412500000|2022-04-19 23:55:00|3110.05|3102.35|3106.5|3098.8|3110.95|3103.25|3105.95|3098.25|861
1650412800000|2022-04-20 00:00:00|3106.49|3098.79|3099.64|3091.94|3106.74|3099.04|3098.83|3091.13|953
1650413100000|2022-04-20 00:05:00|3099.66|3091.96|3102.17|3094.47|3103.15|3095.45|3098.31|3090.61|865
1650413400000|2022-04-20 00:10:00|3102.23|3094.53|3109.87|3102.17|3111.52|3103.82|3101.68|3093.98|903
1650413700000|2022-04-20 00:15:00|3109.59|3101.89|3106.63|3098.93|3111.24|3103.54|3106.6|3098.9|922
1650414000000|2022-04-20 00:20:00|3106.65|3098.95|3092.86|3085.16|3107.31|3099.61|3086.78|3079.08|1037
1650414300000|2022-04-20 00:25:00|3092.95|3085.25|3072.29|3064.59|3092.95|3085.25|3071.91|3064.21|1061
1650414600000|2022-04-20 00:30:00|3072.26|3064.56|3082.32|3074.62|3083.03|3075.33|3072.2|3064.5|929
1650414900000|2022-04-20 00:35:00|3082.35|3074.65|3080.68|3072.98|3089.99|3082.29|3080.68|3072.98|1002
1650415200000|2022-04-20 00:40:00|3080.99|3073.29|3084.15|3076.45|3084.62|3076.92|3080.43|3072.73|909
1650415500000|2022-04-20 00:45:00|3084.1|3076.4|3088.36|3080.66|3088.56|3080.86|3082.79|3075.09|859
1650415800000|2022-04-20 00:50:00|3088.34|3080.64|3086.99|3079.29|3090.41|3082.71|3086.59|3078.89|805
1650416100000|2022-04-20 00:55:00|3087.08|3079.38|3081.98|3074.28|3087.47|3079.77|3081.05|3073.35|826
1650416400000|2022-04-20 01:00:00|3081.99|3074.29|3077.65|3069.95|3086.71|3079.01|3077.4|3069.7|807
1650416700000|2022-04-20 01:05:00|3077.58|3069.88|3080.2|3072.5|3081.51|3073.81|3077.58|3069.88|811
1650417000000|2022-04-20 01:10:00|3080.15|3072.45|3079.53|3071.83|3080.71|3073.01|3078.67|3070.97|718
1650417300000|2022-04-20 01:15:00|3079.52|3071.82|3082.1|3074.4|3082.67|3074.97|3074.17|3066.47|770
1650417600000|2022-04-20 01:20:00|3082.14|3074.44|3082.91|3075.21|3083.81|3076.11|3081.96|3074.26|530
1650417900000|2022-04-20 01:25:00|3082.9|3075.2|3084.1|3076.4|3084.86|3077.16|3082.87|3075.17|338
1650418200000|2022-04-20 01:30:00|3084.12|3076.42|3085.6|3077.9|3086.11|3078.41|3084.04|3076.34|461
1650418500000|2022-04-20 01:35:00|3085.52|3077.82|3089.15|3081.45|3089.35|3081.65|3085.47|3077.77|519
1650418800000|2022-04-20 01:40:00|3089.21|3081.51|3089.16|3081.46|3090.07|3082.37|3087.52|3079.82|469
1650419100000|2022-04-20 01:45:00|3089.15|3081.45|3092.91|3085.21|3093.4|3085.7|3088.85|3081.15|495
1650419400000|2022-04-20 01:50:00|3092.9|3085.2|3094.61|3086.91|3098.21|3090.51|3089.12|3081.42|852
1650419700000|2022-04-20 01:55:00|3094.66|3086.96|3091.86|3084.16|3096.89|3089.19|3091.39|3083.69|873
1650420000000|2022-04-20 02:00:00|3091.72|3084.02|3087.92|3080.22|3092.86|3085.16|3087.32|3079.62|882
1650420300000|2022-04-20 02:05:00|3087.82|3080.12|3091.91|3084.21|3092.86|3085.16|3086.92|3079.22|880
1650420600000|2022-04-20 02:10:00|3092.22|3084.52|3092.56|3084.86|3095.05|3087.35|3091.36|3083.66|826
1650420900000|2022-04-20 02:15:00|3092.62|3084.92|3091.44|3083.74|3096.1|3088.4|3091.11|3083.41|798
1650421200000|2022-04-20 02:20:00|3091.39|3083.69|3088.45|3080.75|3093.28|3085.58|3087.95|3080.25|833
1650421500000|2022-04-20 02:25:00|3088.44|3080.74|3089.46|3081.76|3091.63|3083.93|3087.48|3079.78|655
1650421800000|2022-04-20 02:30:00|3089.51|3081.81|3090.35|3082.65|3090.92|3083.22|3088.08|3080.38|759
1650422100000|2022-04-20 02:35:00|3090.28|3082.58|3089.3|3081.6|3092.46|3084.76|3087.26|3079.56|708
1650422400000|2022-04-20 02:40:00|3089.27|3081.57|3089.37|3081.67|3091.32|3083.62|3087.42|3079.72|774
1650422700000|2022-04-20 02:45:00|3089.39|3081.69|3088.55|3080.85|3090.23|3082.53|3087.7|3080|715
1650423000000|2022-04-20 02:50:00|3088.72|3081.02|3090.06|3082.36|3090.51|3082.81|3087.42|3079.72|815
1650423300000|2022-04-20 02:55:00|3089.77|3082.07|3091.27|3083.57|3093.71|3086.01|3089.4|3081.7|811
1650423600000|2022-04-20 03:00:00|3091.08|3083.38|3089.12|3081.42|3093.26|3085.56|3088.23|3080.53|618
1650423900000|2022-04-20 03:05:00|3089.1|3081.4|3092.36|3084.66|3093.27|3085.57|3089.1|3081.4|591
1650424200000|2022-04-20 03:10:00|3092.32|3084.62|3090.52|3082.82|3093.4|3085.7|3090.27|3082.57|608
1650424500000|2022-04-20 03:15:00|3090.53|3082.83|3090.08|3082.38|3092.9|3085.2|3088.73|3081.03|660
1650424800000|2022-04-20 03:20:00|3089.97|3082.27|3088.09|3080.39|3090.08|3082.38|3086.85|3079.15|689
1650425100000|2022-04-20 03:25:00|3088.07|3080.37|3085.88|3078.18|3088.86|3081.16|3085.6|3077.9|712
1650425400000|2022-04-20 03:30:00|3085.87|3078.17|3090.13|3082.43|3090.41|3082.71|3085.78|3078.08|631
1650425700000|2022-04-20 03:35:00|3090.01|3082.31|3084.34|3076.64|3090.93|3083.23|3081.1|3073.4|865
1650426000000|2022-04-20 03:40:00|3084.31|3076.61|3086.9|3079.2|3087.84|3080.14|3083.87|3076.17|787
1650426300000|2022-04-20 03:45:00|3086.93|3079.23|3091.58|3083.88|3093.47|3085.77|3086.65|3078.95|717
1650426600000|2022-04-20 03:50:00|3091.53|3083.83|3095.01|3087.31|3095.57|3087.87|3091.52|3083.82|810
1650426900000|2022-04-20 03:55:00|3094.86|3087.16|3096.69|3088.99|3097.16|3089.46|3093.98|3086.28|738
1650427200000|2022-04-20 04:00:00|3096.74|3089.04|3093.47|3085.77|3096.74|3089.04|3091.63|3083.93|821
1650427500000|2022-04-20 04:05:00|3093.41|3085.71|3096.54|3088.84|3096.82|3089.12|3093.41|3085.71|707
1650427800000|2022-04-20 04:10:00|3096.55|3088.85|3096.04|3088.34|3097.7|3090|3092.8|3085.1|851
1650428100000|2022-04-20 04:15:00|3096.03|3088.33|3092.49|3084.79|3096.85|3089.15|3092.49|3084.79|846
1650428400000|2022-04-20 04:20:00|3092.5|3084.8|3091.17|3083.47|3092.71|3085.01|3089.12|3081.42|773
1650428700000|2022-04-20 04:25:00|3091.15|3083.45|3088.08|3080.38|3091.21|3083.51|3087.18|3079.48|719
1650429000000|2022-04-20 04:30:00|3087.97|3080.27|3086.46|3078.76|3089.46|3081.76|3086.13|3078.43|798
1650429300000|2022-04-20 04:35:00|3086.29|3078.59|3087.17|3079.47|3087.46|3079.76|3083.49|3075.79|826
1650429600000|2022-04-20 04:40:00|3087.3|3079.6|3090.9|3083.2|3091.69|3083.99|3086.57|3078.87|754
1650429900000|2022-04-20 04:45:00|3090.89|3083.19|3090.58|3082.88|3091.48|3083.78|3089.07|3081.37|656
1650430200000|2022-04-20 04:50:00|3091.22|3083.52|3087.39|3079.69|3091.22|3083.52|3085.64|3077.94|785
1650430500000|2022-04-20 04:55:00|3087.45|3079.75|3090|3082.3|3091.23|3083.53|3086.54|3078.84|683
1650430800000|2022-04-20 05:00:00|3090.1|3082.4|3088.83|3081.13|3090.68|3082.98|3087.6|3079.9|727
1650431100000|2022-04-20 05:05:00|3088.79|3081.09|3089.9|3082.2|3092.44|3084.74|3088.79|3081.09|703
1650431400000|2022-04-20 05:10:00|3089.91|3082.21|3087.13|3079.43|3090.26|3082.56|3086.76|3079.06|770
1650431700000|2022-04-20 05:15:00|3087.12|3079.42|3088.48|3080.78|3089.05|3081.35|3086.46|3078.76|771
1650432000000|2022-04-20 05:20:00|3088.26|3080.56|3088.5|3080.8|3090.63|3082.93|3087.42|3079.72|782
1650432300000|2022-04-20 05:25:00|3088.54|3080.84|3094.42|3086.72|3095.28|3087.58|3086.11|3078.41|839
1650432600000|2022-04-20 05:30:00|3094.39|3086.69|3093.55|3085.85|3095.16|3087.46|3091.93|3084.23|784
1650432900000|2022-04-20 05:35:00|3093.56|3085.86|3095.19|3087.49|3095.65|3087.95|3091.65|3083.95|811
1650433200000|2022-04-20 05:40:00|3095.31|3087.61|3098.43|3090.73|3099.94|3092.24|3093.86|3086.16|716
1650433500000|2022-04-20 05:45:00|3098.36|3090.66|3099.46|3091.76|3100.12|3092.42|3096.48|3088.78|719
1650433800000|2022-04-20 05:50:00|3099.45|3091.75|3099.41|3091.71|3102.38|3094.68|3099.11|3091.41|881
1650434100000|2022-04-20 05:55:00|3099.19|3091.49|3104.78|3097.08|3104.91|3097.21|3099.11|3091.41|838
1650434400000|2022-04-20 06:00:00|3104.64|3096.94|3103.94|3096.24|3104.91|3097.21|3101.16|3093.46|845
1650434700000|2022-04-20 06:05:00|3103.96|3096.26|3110.74|3103.04|3112.5|3104.8|3102.5|3094.8|888
1650435000000|2022-04-20 06:10:00|3110.79|3103.09|3105.99|3098.29|3110.92|3103.22|3105.76|3098.06|852
1650435300000|2022-04-20 06:15:00|3105.96|3098.26|3102.8|3095.1|3106.97|3099.27|3101.06|3093.36|857
1650435600000|2022-04-20 06:20:00|3103.96|3096.26|3102.59|3094.89|3104.15|3096.45|3101.91|3094.21|794
1650435900000|2022-04-20 06:25:00|3102.56|3094.86|3101.26|3093.56|3105.35|3097.65|3100.29|3092.59|917
1650436200000|2022-04-20 06:30:00|3101.27|3093.57|3103.63|3095.93|3104.26|3096.56|3100.59|3092.89|641
1650436500000|2022-04-20 06:35:00|3104.07|3096.37|3101.64|3093.94|3104.55|3096.85|3099.22|3091.52|701
1650436800000|2022-04-20 06:40:00|3101.68|3093.98|3101.01|3093.31|3103.29|3095.59|3100.32|3092.62|662
1650437100000|2022-04-20 06:45:00|3100.99|3093.29|3103.12|3095.42|3105.27|3097.57|3100.99|3093.29|765
1650437400000|2022-04-20 06:50:00|3103.09|3095.39|3104.06|3096.36|3105.33|3097.63|3101.62|3093.92|713
1650437700000|2022-04-20 06:55:00|3104.03|3096.33|3104.85|3097.15|3105.42|3097.72|3103.3|3095.6|725
1650438000000|2022-04-20 07:00:00|3105.62|3097.92|3101.29|3093.59|3105.62|3097.92|3100.23|3092.53|795
1650438300000|2022-04-20 07:05:00|3101.22|3093.52|3114.77|3107.07|3119.18|3111.48|3100.83|3093.13|946
1650438600000|2022-04-20 07:10:00|3114.86|3107.16|3107.67|3099.97|3116.64|3108.94|3105.97|3098.27|1025
1650438900000|2022-04-20 07:15:00|3107.71|3100.01|3100.92|3093.22|3108.11|3100.41|3099.26|3091.56|940
1650439200000|2022-04-20 07:20:00|3100.9|3093.2|3101.13|3093.43|3105.27|3097.57|3099.06|3091.36|995
1650439500000|2022-04-20 07:25:00|3101.14|3093.44|3096.08|3088.38|3101.71|3094.01|3095.07|3087.37|952
1650439800000|2022-04-20 07:30:00|3096.15|3088.45|3098.64|3090.94|3099.36|3091.66|3095.33|3087.63|863
1650440100000|2022-04-20 07:35:00|3098.68|3090.98|3096.11|3088.41|3098.99|3091.29|3095.2|3087.5|873
1650440400000|2022-04-20 07:40:00|3096.02|3088.32|3094.94|3087.24|3098.5|3090.8|3094.1|3086.4|853
1650440700000|2022-04-20 07:45:00|3095.04|3087.34|3096.58|3088.88|3098.2|3090.5|3093.29|3085.59|855
1650441000000|2022-04-20 07:50:00|3096.57|3088.87|3092.83|3085.13|3097.43|3089.73|3092.75|3085.05|816
1650441300000|2022-04-20 07:55:00|3092.84|3085.14|3094.23|3086.53|3096.52|3088.82|3091.58|3083.88|805
1650441600000|2022-04-20 08:00:00|3094.25|3086.55|3093.86|3086.16|3097.63|3089.93|3091.26|3083.56|883
1650441900000|2022-04-20 08:05:00|3093.85|3086.15|3097.07|3089.37|3098.17|3090.47|3093.57|3085.87|765
1650442200000|2022-04-20 08:10:00|3097.38|3089.68|3098.74|3091.04|3099.35|3091.65|3096.66|3088.96|575
1650442500000|2022-04-20 08:15:00|3098.62|3090.92|3100.19|3092.49|3100.57|3092.87|3098.16|3090.46|671
1650442800000|2022-04-20 08:20:00|3100.06|3092.36|3102.26|3094.56|3102.97|3095.27|3099.64|3091.94|700
1650443100000|2022-04-20 08:25:00|3102.34|3094.64|3104.62|3096.92|3105.99|3098.29|3101.8|3094.1|635
1650443400000|2022-04-20 08:30:00|3104.63|3096.93|3101.99|3094.29|3104.63|3096.93|3101.28|3093.58|697
1650443700000|2022-04-20 08:35:00|3102.82|3095.12|3103.93|3096.23|3105.47|3097.77|3102.21|3094.51|717
1650444000000|2022-04-20 08:40:00|3103.92|3096.22|3105.9|3098.2|3108.37|3100.67|3103.92|3096.22|750
1650444300000|2022-04-20 08:45:00|3105.49|3097.79|3104.27|3096.57|3106.19|3098.49|3101.64|3093.94|785
1650444600000|2022-04-20 08:50:00|3104.7|3097|3103.45|3095.75|3105.8|3098.1|3103.04|3095.34|816
1650444900000|2022-04-20 08:55:00|3103.37|3095.67|3105.37|3097.67|3106.75|3099.05|3102.46|3094.76|760
1650445200000|2022-04-20 09:00:00|3105.36|3097.66|3103.73|3096.03|3107.21|3099.51|3100.63|3092.93|868
1650445500000|2022-04-20 09:05:00|3103.74|3096.04|3110.38|3102.68|3111.22|3103.52|3102.74|3095.04|801
1650445800000|2022-04-20 09:10:00|3111.32|3103.62|3107.38|3099.68|3111.32|3103.62|3106.25|3098.55|853
1650446100000|2022-04-20 09:15:00|3107.32|3099.62|3108.81|3101.11|3109.71|3102.01|3104.98|3097.28|836
1650446400000|2022-04-20 09:20:00|3108.83|3101.13|3114.54|3106.84|3115.87|3108.17|3107.28|3099.58|881
1650446700000|2022-04-20 09:25:00|3114.52|3106.82|3113.71|3106.01|3115.69|3107.99|3113.69|3105.99|709
1650447000000|2022-04-20 09:30:00|3113.64|3105.94|3114.58|3106.88|3115.6|3107.9|3113.23|3105.53|766
1650447300000|2022-04-20 09:35:00|3114.71|3107.01|3114.65|3106.95|3115.81|3108.11|3113.17|3105.47|718
1650447600000|2022-04-20 09:40:00|3114.68|3106.98|3114.99|3107.29|3116.5|3108.8|3112.75|3105.05|814
1650447900000|2022-04-20 09:45:00|3114.9|3107.2|3108.04|3100.34|3120.06|3112.36|3107.36|3099.66|1020
1650448200000|2022-04-20 09:50:00|3108.02|3100.32|3109.72|3102.02|3112.14|3104.44|3104.49|3096.79|952
1650448500000|2022-04-20 09:55:00|3109.63|3101.93|3111.37|3103.67|3113.5|3105.8|3108.94|3101.24|843
1650448800000|2022-04-20 10:00:00|3111.62|3103.92|3105.25|3097.55|3111.66|3103.96|3105.14|3097.44|976
1650449100000|2022-04-20 10:05:00|3105.32|3097.62|3103.95|3096.25|3105.89|3098.19|3102.57|3094.87|795
1650449400000|2022-04-20 10:10:00|3104.02|3096.32|3103.67|3095.97|3106.57|3098.87|3102.9|3095.2|710
1650449700000|2022-04-20 10:15:00|3103.56|3095.86|3108.91|3101.21|3109.03|3101.33|3103.35|3095.65|746
1650450000000|2022-04-20 10:20:00|3109|3101.3|3112.36|3104.66|3114.77|3107.07|3108.14|3100.44|907
1650450300000|2022-04-20 10:25:00|3112.31|3104.61|3123.22|3115.52|3124.46|3116.76|3111.59|3103.89|1041
1650450600000|2022-04-20 10:30:00|3123.29|3115.59|3121.43|3113.73|3125.25|3117.55|3120.57|3112.87|987
1650450900000|2022-04-20 10:35:00|3121.4|3113.7|3120.04|3112.34|3121.83|3114.13|3118|3110.3|961
1650451200000|2022-04-20 10:40:00|3120.19|3112.49|3134.69|3126.99|3138.02|3130.32|3118.89|3111.19|1055
1650451500000|2022-04-20 10:45:00|3134.74|3127.04|3127.18|3119.48|3136.27|3128.57|3126.17|3118.47|1007
1650451800000|2022-04-20 10:50:00|3127.09|3119.39|3127.22|3119.52|3128.89|3121.19|3124.95|3117.25|971
1650452100000|2022-04-20 10:55:00|3127.27|3119.57|3131.38|3123.68|3132.09|3124.39|3125.72|3118.02|909
1650452400000|2022-04-20 11:00:00|3131.23|3123.53|3125.28|3117.58|3131.91|3124.21|3123.37|3115.67|943
1650452700000|2022-04-20 11:05:00|3125.38|3117.68|3124.37|3116.67|3126.13|3118.43|3120.83|3113.13|948
1650453000000|2022-04-20 11:10:00|3124.44|3116.74|3124.37|3116.67|3126.97|3119.27|3124.01|3116.31|844
1650453300000|2022-04-20 11:15:00|3124.34|3116.64|3128.1|3120.4|3128.38|3120.68|3124.29|3116.59|801
1650453600000|2022-04-20 11:20:00|3128.07|3120.37|3127.81|3120.11|3130.71|3123.01|3126.98|3119.28|853
1650453900000|2022-04-20 11:25:00|3127.8|3120.1|3130.45|3122.75|3132.13|3124.43|3127.53|3119.83|793
1650454200000|2022-04-20 11:30:00|3130.53|3122.83|3130.44|3122.74|3133.79|3126.09|3128.04|3120.34|874
1650454500000|2022-04-20 11:35:00|3130.55|3122.85|3136.48|3128.78|3141.23|3133.53|3130.02|3122.32|890
1650454800000|2022-04-20 11:40:00|3136.4|3128.7|3138.38|3130.68|3139.73|3132.03|3133.98|3126.28|1085
1650455100000|2022-04-20 11:45:00|3138.16|3130.46|3146.38|3138.68|3153.03|3145.33|3132.61|3124.91|1069
1650455400000|2022-04-20 11:50:00|3146.35|3138.65|3153.94|3146.24|3171.64|3163.94|3145.77|3138.07|1061
1650455700000|2022-04-20 11:55:00|3154.33|3146.63|3158.96|3151.26|3160.68|3152.98|3151.68|3143.98|1035
1650456000000|2022-04-20 12:00:00|3158.95|3151.25|3163.34|3155.64|3166.27|3158.57|3158.94|3151.24|1024
1650456300000|2022-04-20 12:05:00|3163.52|3155.82|3148.59|3140.89|3163.52|3155.82|3148.59|3140.89|1066
1650456600000|2022-04-20 12:10:00|3148.46|3140.76|3147.15|3139.45|3148.88|3141.18|3143.68|3135.98|1081
1650456900000|2022-04-20 12:15:00|3147.11|3139.41|3146.95|3139.25|3150.65|3142.95|3145.57|3137.87|956
1650457200000|2022-04-20 12:20:00|3146.92|3139.22|3149.85|3142.15|3150.58|3142.88|3146.87|3139.17|956
1650457500000|2022-04-20 12:25:00|3149.83|3142.13|3152.49|3144.79|3155.1|3147.4|3148.93|3141.23|894
1650457800000|2022-04-20 12:30:00|3152.53|3144.83|3156.08|3148.38|3159.47|3151.77|3151.63|3143.93|983
1650458100000|2022-04-20 12:35:00|3156.07|3148.37|3162.02|3154.32|3165.35|3157.65|3155.97|3148.27|959
1650458400000|2022-04-20 12:40:00|3162.03|3154.33|3157.35|3149.65|3164.61|3156.91|3157.34|3149.64|996
1650458700000|2022-04-20 12:45:00|3157.4|3149.7|3161.86|3154.16|3163.3|3155.6|3157.4|3149.7|958
1650459000000|2022-04-20 12:50:00|3161.8|3154.1|3165.1|3157.4|3166.39|3158.69|3161.49|3153.79|939
1650459300000|2022-04-20 12:55:00|3164.86|3157.16|3161.38|3153.68|3166.37|3158.67|3161.3|3153.6|856
1650459600000|2022-04-20 13:00:00|3161.45|3153.75|3155.25|3147.55|3161.77|3154.07|3152.73|3145.03|954
1650459900000|2022-04-20 13:05:00|3155.49|3147.79|3150.29|3142.59|3156.32|3148.62|3149.9|3142.2|1009
1650460200000|2022-04-20 13:10:00|3150.28|3142.58|3151.61|3143.91|3152.78|3145.08|3149.76|3142.06|916
1650460500000|2022-04-20 13:15:00|3151.82|3144.12|3154.05|3146.35|3154.52|3146.82|3150.22|3142.52|799
1650460800000|2022-04-20 13:20:00|3154.01|3146.31|3151.79|3144.09|3154.35|3146.65|3149.98|3142.28|793
1650461100000|2022-04-20 13:25:00|3151.78|3144.08|3151.91|3144.21|3154.15|3146.45|3151.09|3143.39|778
1650461400000|2022-04-20 13:30:00|3151.98|3144.28|3137.42|3129.72|3156.41|3148.71|3135.37|3127.67|1105
1650461700000|2022-04-20 13:35:00|3137.55|3129.85|3134.78|3127.08|3139.62|3131.92|3129.85|3122.15|1091
1650462000000|2022-04-20 13:40:00|3134.81|3127.11|3119.13|3111.43|3135.37|3127.67|3113.2|3105.5|1104
1650462300000|2022-04-20 13:45:00|3119.32|3111.62|3105.27|3097.57|3119.34|3111.64|3103.95|3096.25|912
1650462600000|2022-04-20 13:50:00|3105.29|3097.59|3100.89|3093.19|3110.63|3102.93|3096.41|3088.71|1108
1650462900000|2022-04-20 13:55:00|3100.75|3093.05|3106.93|3099.23|3106.93|3099.23|3098.31|3090.61|1110
1650463200000|2022-04-20 14:00:00|3107.17|3099.47|3103.89|3096.19|3109.5|3101.8|3100.01|3092.31|1060
1650463500000|2022-04-20 14:05:00|3103.79|3096.09|3103.12|3095.42|3104.55|3096.85|3096.55|3088.85|1066
1650463800000|2022-04-20 14:10:00|3102.98|3095.28|3113.57|3105.87|3115.4|3107.7|3102.72|3095.02|1056
1650464100000|2022-04-20 14:15:00|3113.64|3105.94|3113.33|3105.63|3116.95|3109.25|3112.22|3104.52|1057
1650464400000|2022-04-20 14:20:00|3113.36|3105.66|3105.27|3097.57|3115.84|3108.14|3101.82|3094.12|1067
1650464700000|2022-04-20 14:25:00|3105.44|3097.74|3105.82|3098.12|3114.06|3106.36|3101.83|3094.13|1057
1650465000000|2022-04-20 14:30:00|3106.32|3098.62|3107.5|3099.8|3108.93|3101.23|3101.17|3093.47|1070
1650465300000|2022-04-20 14:35:00|3107.33|3099.63|3109.96|3102.26|3112.38|3104.68|3107.25|3099.55|1006
1650465600000|2022-04-20 14:40:00|3109.95|3102.25|3109.71|3102.01|3112.43|3104.73|3107.19|3099.49|1047
1650465900000|2022-04-20 14:45:00|3109.67|3101.97|3107.2|3099.5|3110.62|3102.92|3103.18|3095.48|990
1650466200000|2022-04-20 14:50:00|3107.05|3099.35|3107.72|3100.02|3113.97|3106.27|3105.83|3098.13|953
1650466500000|2022-04-20 14:55:00|3107.57|3099.87|3104.56|3096.86|3109.61|3101.91|3103.38|3095.68|1016
1650466800000|2022-04-20 15:00:00|3104.57|3096.87|3084.78|3077.08|3104.8|3097.1|3084.76|3077.06|1126
1650467100000|2022-04-20 15:05:00|3084.97|3077.27|3084.17|3076.47|3089.2|3081.5|3084.17|3076.47|1074
1650467400000|2022-04-20 15:10:00|3084.15|3076.45|3086.06|3078.36|3086.55|3078.85|3081.05|3073.35|1086
1650467700000|2022-04-20 15:15:00|3086.11|3078.41|3059.64|3051.94|3086.11|3078.41|3058.49|3050.79|1090
1650468000000|2022-04-20 15:20:00|3059.55|3051.85|3060.7|3053|3062.85|3055.15|3056.9|3049.2|1113
1650468300000|2022-04-20 15:25:00|3060.71|3053.01|3065.35|3057.65|3067.26|3059.56|3059.93|3052.23|1075
1650468600000|2022-04-20 15:30:00|3065.34|3057.64|3065.31|3057.61|3069.4|3061.7|3063.05|3055.35|1027
1650468900000|2022-04-20 15:35:00|3065.43|3057.73|3066.99|3059.29|3071.97|3064.27|3061.25|3053.55|1074
1650469200000|2022-04-20 15:40:00|3066.98|3059.28|3073.61|3065.91|3074.22|3066.52|3066.23|3058.53|1023
1650469500000|2022-04-20 15:45:00|3073.77|3066.07|3072.03|3064.33|3075.94|3068.24|3071.34|3063.64|940
1650469800000|2022-04-20 15:50:00|3072|3064.3|3070.49|3062.79|3073.46|3065.76|3066.29|3058.59|944
1650470100000|2022-04-20 15:55:00|3070.51|3062.81|3073.23|3065.53|3073.7|3066|3068.86|3061.16|990
1650470400000|2022-04-20 16:00:00|3073.22|3065.52|3071.31|3063.61|3073.28|3065.58|3067.24|3059.54|1035
1650470700000|2022-04-20 16:05:00|3071.34|3063.64|3075.35|3067.65|3076.3|3068.6|3070.55|3062.85|990
1650471000000|2022-04-20 16:10:00|3075.39|3067.69|3065.49|3057.79|3075.99|3068.29|3063.02|3055.32|1024
1650471300000|2022-04-20 16:15:00|3065.48|3057.78|3062.77|3055.07|3067.03|3059.33|3060.05|3052.35|1001
1650471600000|2022-04-20 16:20:00|3062.44|3054.74|3065.13|3057.43|3066.23|3058.53|3061.11|3053.41|967
1650471900000|2022-04-20 16:25:00|3065.07|3057.37|3075.06|3067.36|3075.2|3067.5|3062.06|3054.36|1010
1650472200000|2022-04-20 16:30:00|3074.79|3067.09|3082.4|3074.7|3083.16|3075.46|3072|3064.3|1038
1650472500000|2022-04-20 16:35:00|3082.52|3074.82|3084.31|3076.61|3087.97|3080.27|3080.22|3072.52|972
1650472800000|2022-04-20 16:40:00|3084.33|3076.63|3084.03|3076.33|3086.14|3078.44|3081.44|3073.74|982
1650473100000|2022-04-20 16:45:00|3083.91|3076.21|3081.28|3073.58|3085.8|3078.1|3080.67|3072.97|1059
1650473400000|2022-04-20 16:50:00|3081.3|3073.6|3087.2|3079.5|3087.23|3079.53|3081.26|3073.56|1039
1650473700000|2022-04-20 16:55:00|3087.18|3079.48|3086.54|3078.84|3088.04|3080.34|3084.37|3076.67|969
1650474000000|2022-04-20 17:00:00|3086.7|3079|3090.15|3082.45|3090.24|3082.54|3085.22|3077.52|1042
1650474300000|2022-04-20 17:05:00|3090.26|3082.56|3079.94|3072.24|3092.26|3084.56|3076.65|3068.95|1032
1650474600000|2022-04-20 17:10:00|3079.92|3072.22|3084.54|3076.84|3086.91|3079.21|3079.47|3071.77|971
1650474900000|2022-04-20 17:15:00|3084.57|3076.87|3082.52|3074.82|3087.91|3080.21|3080.84|3073.14|1000
1650475200000|2022-04-20 17:20:00|3082.49|3074.79|3081.03|3073.33|3083.21|3075.51|3080.32|3072.62|943
1650475500000|2022-04-20 17:25:00|3081.01|3073.31|3080.33|3072.63|3082.54|3074.84|3077.37|3069.67|995
1650475800000|2022-04-20 17:30:00|3080.44|3072.74|3081.23|3073.53|3085.19|3077.49|3077.69|3069.99|914
1650476100000|2022-04-20 17:35:00|3081.32|3073.62|3078.23|3070.53|3083.61|3075.91|3078.08|3070.38|953
1650476400000|2022-04-20 17:40:00|3078.28|3070.58|3083.56|3075.86|3084.43|3076.73|3077.95|3070.25|918
1650476700000|2022-04-20 17:45:00|3083.26|3075.56|3084.87|3077.17|3088.54|3080.84|3082.62|3074.92|924
1650477000000|2022-04-20 17:50:00|3084.85|3077.15|3082.65|3074.95|3085.94|3078.24|3080.94|3073.24|950
1650477300000|2022-04-20 17:55:00|3082.67|3074.97|3085.78|3078.08|3086.02|3078.32|3081.63|3073.93|898
1650477600000|2022-04-20 18:00:00|3085.71|3078.01|3081.86|3074.16|3085.71|3078.01|3079.68|3071.98|991
1650477900000|2022-04-20 18:05:00|3081.77|3074.07|3081.57|3073.87|3083.63|3075.93|3080.01|3072.31|983
1650478200000|2022-04-20 18:10:00|3081.59|3073.89|3076.6|3068.9|3083.37|3075.67|3074.78|3067.08|949
1650478500000|2022-04-20 18:15:00|3076.58|3068.88|3067.4|3059.7|3078.5|3070.8|3066.17|3058.47|992
1650478800000|2022-04-20 18:20:00|3067.34|3059.64|3068.22|3060.52|3070.4|3062.7|3066.35|3058.65|990
1650479100000|2022-04-20 18:25:00|3068.4|3060.7|3063.97|3056.27|3068.64|3060.94|3062.19|3054.49|950
1650479400000|2022-04-20 18:30:00|3064.03|3056.33|3065.87|3058.17|3065.91|3058.21|3059.06|3051.36|927
1650479700000|2022-04-20 18:35:00|3065.86|3058.16|3058.79|3051.09|3065.86|3058.16|3057.59|3049.89|981
1650480000000|2022-04-20 18:40:00|3058.84|3051.14|3042.77|3035.07|3058.84|3051.14|3041.64|3033.94|1131
1650480300000|2022-04-20 18:45:00|3042.82|3035.12|3059.03|3051.33|3060.28|3052.58|3041.97|3034.27|1084
1650480600000|2022-04-20 18:50:00|3059.1|3051.4|3049.57|3041.87|3060.28|3052.58|3047.65|3039.95|1023
1650480900000|2022-04-20 18:55:00|3049.55|3041.85|3053.15|3045.45|3053.82|3046.12|3047.03|3039.33|1067
1650481200000|2022-04-20 19:00:00|3053.24|3045.54|3055.64|3047.94|3057.56|3049.86|3050.44|3042.74|1023
1650481500000|2022-04-20 19:05:00|3055.65|3047.95|3059.11|3051.41|3060.14|3052.44|3051.87|3044.17|955
1650481800000|2022-04-20 19:10:00|3059.07|3051.37|3069.46|3061.76|3071.3|3063.6|3057.37|3049.67|1031
1650482100000|2022-04-20 19:15:00|3069.38|3061.68|3069.88|3062.18|3072.72|3065.02|3067.51|3059.81|978
1650482400000|2022-04-20 19:20:00|3069.89|3062.19|3070.93|3063.23|3071.65|3063.95|3066.73|3059.03|974
1650482700000|2022-04-20 19:25:00|3071.11|3063.41|3075.11|3067.41|3076.14|3068.44|3071.11|3063.41|1013
1650483000000|2022-04-20 19:30:00|3075.16|3067.46|3070.89|3063.19|3076.38|3068.68|3069.14|3061.44|1020
1650483300000|2022-04-20 19:35:00|3070.84|3063.14|3079.71|3072.01|3081.74|3074.04|3070.84|3063.14|982
1650483600000|2022-04-20 19:40:00|3079.66|3071.96|3079.88|3072.18|3080.68|3072.98|3076.69|3068.99|946
1650483900000|2022-04-20 19:45:00|3079.98|3072.28|3079.68|3071.98|3083.47|3075.77|3078.88|3071.18|981
1650484200000|2022-04-20 19:50:00|3079.73|3072.03|3076.04|3068.34|3081.65|3073.95|3075.86|3068.16|1062
1650484500000|2022-04-20 19:55:00|3076.01|3068.31|3074.14|3066.44|3077.57|3069.87|3071.49|3063.79|1058
1650484800000|2022-04-20 20:00:00|3074.53|3066.83|3084.32|3076.62|3085.05|3077.35|3072.66|3064.96|1098
1650485100000|2022-04-20 20:05:00|3084.44|3076.74|3076.04|3068.34|3087.77|3080.07|3070.49|3062.79|1089
1650485400000|2022-04-20 20:10:00|3075.77|3068.07|3069.98|3062.28|3076.51|3068.81|3069.08|3061.38|1006
1650485700000|2022-04-20 20:15:00|3069.97|3062.27|3064.7|3057|3070.89|3063.19|3063.89|3056.19|928
1650486000000|2022-04-20 20:20:00|3064.71|3057.01|3067.72|3060.02|3068.24|3060.54|3063.88|3056.18|798
1650486300000|2022-04-20 20:25:00|3067.88|3060.18|3073.85|3066.15|3076.08|3068.38|3066.33|3058.63|914
1650486600000|2022-04-20 20:30:00|3073.74|3066.04|3077.44|3069.74|3078.88|3071.18|3073.49|3065.79|855
1650486900000|2022-04-20 20:35:00|3077.46|3069.76|3078.68|3070.98|3079.49|3071.79|3075.79|3068.09|889
1650487200000|2022-04-20 20:40:00|3078.53|3070.83|3079.3|3071.6|3082.68|3074.98|3077.11|3069.41|796
1650487500000|2022-04-20 20:45:00|3079.37|3071.67|3080.89|3073.19|3081.59|3073.89|3078.86|3071.16|530
1650487800000|2022-04-20 20:50:00|3080.87|3073.17|3087.26|3079.56|3087.78|3080.08|3079.65|3071.95|634
1650488100000|2022-04-20 20:55:00|3087.32|3079.62|3089.42|3081.72|3090.24|3082.54|3086.95|3079.25|644
1650488400000|2022-04-20 21:00:00|3089.43|3081.73|3083.84|3076.14|3090.12|3082.42|3082.16|3074.46|571
1650488700000|2022-04-20 21:05:00|3083.83|3076.13|3084.87|3077.17|3087.03|3079.33|3082.83|3075.13|522
1650489000000|2022-04-20 21:10:00|3085.02|3077.32|3087.86|3080.16|3088.44|3080.74|3083.35|3075.65|769
1650489300000|2022-04-20 21:15:00|3087.85|3080.15|3087.36|3079.66|3088.13|3080.43|3085.53|3077.83|597
1650489600000|2022-04-20 21:20:00|3087.34|3079.64|3089.27|3081.57|3089.27|3081.57|3083.21|3075.51|679
1650489900000|2022-04-20 21:25:00|3089.73|3082.03|3091.71|3084.01|3092.06|3084.36|3086.41|3078.71|876
1650490200000|2022-04-20 21:30:00|3091.5|3083.8|3092.05|3084.35|3092.6|3084.9|3091.5|3083.8|699
1650490500000|2022-04-20 21:35:00|3091.93|3084.23|3085.31|3077.61|3091.99|3084.29|3081.95|3074.25|896
1650490800000|2022-04-20 21:40:00|3085.3|3077.6|3082.97|3075.27|3085.33|3077.63|3082.6|3074.9|802
1650491100000|2022-04-20 21:45:00|3082.79|3075.09|3086.09|3078.39|3086.51|3078.81|3082.17|3074.47|692
1650491400000|2022-04-20 21:50:00|3086.04|3078.34|3087.2|3079.5|3087.83|3080.13|3083.9|3076.2|836
1650491700000|2022-04-20 21:55:00|3087.19|3079.49|3088.36|3080.66|3089.25|3081.55|3086.34|3078.64|778
1650492000000|2022-04-20 22:00:00|3089.23|3081.53|3087.57|3079.87|3090.26|3082.56|3087.13|3079.43|952
1650492300000|2022-04-20 22:05:00|3087.58|3079.88|3087.14|3079.44|3087.87|3080.17|3083.7|3076|881
1650492600000|2022-04-20 22:10:00|3087.16|3079.46|3091.48|3083.78|3092.23|3084.53|3085.17|3077.47|852
1650492900000|2022-04-20 22:15:00|3091.47|3083.77|3098.08|3090.38|3098.54|3090.84|3090.34|3082.64|926
1650493200000|2022-04-20 22:20:00|3098.07|3090.37|3095.79|3088.09|3101.33|3093.63|3094.45|3086.75|942
1650493500000|2022-04-20 22:25:00|3095.82|3088.12|3093.57|3085.87|3098.2|3090.5|3089.59|3081.89|871
1650493800000|2022-04-20 22:30:00|3092.76|3085.06|3092.02|3084.32|3093.57|3085.87|3090.49|3082.79|800
1650494100000|2022-04-20 22:35:00|3092.01|3084.31|3095.73|3088.03|3096.1|3088.4|3087.73|3080.03|792
1650494400000|2022-04-20 22:40:00|3095.57|3087.87|3093.02|3085.32|3098.84|3091.14|3093.01|3085.31|845
1650494700000|2022-04-20 22:45:00|3093.01|3085.31|3094.07|3086.37|3095.94|3088.24|3092|3084.3|845
1650495000000|2022-04-20 22:50:00|3094.02|3086.32|3091.59|3083.89|3096.32|3088.62|3091.43|3083.73|791
1650495300000|2022-04-20 22:55:00|3091.56|3083.86|3090.18|3082.48|3093.65|3085.95|3090.15|3082.45|798
1650495600000|2022-04-20 23:00:00|3090.13|3082.43|3086.3|3078.6|3091.56|3083.86|3083.55|3075.85|834
1650495900000|2022-04-20 23:05:00|3086.31|3078.61|3079.91|3072.21|3087.67|3079.97|3079.79|3072.09|958
1650496200000|2022-04-20 23:10:00|3079.85|3072.15|3078.74|3071.04|3080.39|3072.69|3074.62|3066.92|929
1650496500000|2022-04-20 23:15:00|3078.79|3071.09|3082.84|3075.14|3084.18|3076.48|3076.88|3069.18|832
1650496800000|2022-04-20 23:20:00|3082.85|3075.15|3082.73|3075.03|3083.34|3075.64|3080.93|3073.23|812
1650497100000|2022-04-20 23:25:00|3082.62|3074.92|3087.24|3079.54|3087.76|3080.06|3082.54|3074.84|673
1650497400000|2022-04-20 23:30:00|3087.67|3079.97|3084.46|3076.76|3087.67|3079.97|3080.51|3072.81|750
1650497700000|2022-04-20 23:35:00|3084.45|3076.75|3077.83|3070.13|3084.99|3077.29|3074.85|3067.15|892
1650498000000|2022-04-20 23:40:00|3078.16|3070.46|3081.03|3073.33|3082|3074.3|3077.53|3069.83|760
1650498300000|2022-04-20 23:45:00|3080.82|3073.12|3083.73|3076.03|3084.03|3076.33|3080.18|3072.48|721
1650498600000|2022-04-20 23:50:00|3083.8|3076.1|3080.96|3073.26|3085.29|3077.59|3080.6|3072.9|709
1650498900000|2022-04-20 23:55:00|3080.97|3073.27|3080.91|3073.21|3083.07|3075.37|3078.77|3071.07|766
1650499200000|2022-04-21 00:00:00|3080.76|3073.06|3080.79|3073.09|3086.51|3078.81|3078.57|3070.87|955
1650499500000|2022-04-21 00:05:00|3080.68|3072.98|3086.84|3079.14|3088.38|3080.68|3079.78|3072.08|938
1650499800000|2022-04-21 00:10:00|3086.88|3079.18|3088.19|3080.49|3091.08|3083.38|3086.63|3078.93|971
1650500100000|2022-04-21 00:15:00|3088.21|3080.51|3080.16|3072.46|3090.1|3082.4|3079.84|3072.14|970
1650500400000|2022-04-21 00:20:00|3080.15|3072.45|3078.17|3070.47|3080.92|3073.22|3076.22|3068.52|944
1650500700000|2022-04-21 00:25:00|3078.19|3070.49|3083.68|3075.98|3084.35|3076.65|3076.19|3068.49|845
1650501000000|2022-04-21 00:30:00|3083.58|3075.88|3082.62|3074.92|3083.95|3076.25|3082.01|3074.31|834
1650501300000|2022-04-21 00:35:00|3082.59|3074.89|3085.15|3077.45|3085.57|3077.87|3082.16|3074.46|835
1650501600000|2022-04-21 00:40:00|3085.08|3077.38|3088.53|3080.83|3088.92|3081.22|3084.5|3076.8|689
1650501900000|2022-04-21 00:45:00|3088.5|3080.8|3090.66|3082.96|3093.76|3086.06|3087.91|3080.21|777
1650502200000|2022-04-21 00:50:00|3090.68|3082.98|3089|3081.3|3090.79|3083.09|3086.74|3079.04|883
1650502500000|2022-04-21 00:55:00|3088.97|3081.27|3091.1|3083.4|3093.77|3086.07|3088.66|3080.96|804
1650502800000|2022-04-21 01:00:00|3091.09|3083.39|3090.41|3082.71|3092.8|3085.1|3090.27|3082.57|748
1650503100000|2022-04-21 01:05:00|3090.44|3082.74|3091.03|3083.33|3091.33|3083.63|3088.3|3080.6|799
1650503400000|2022-04-21 01:10:00|3090.95|3083.25|3087.14|3079.44|3091.19|3083.49|3085.87|3078.17|769
1650503700000|2022-04-21 01:15:00|3087.1|3079.4|3088.05|3080.35|3088.11|3080.41|3085.71|3078.01|594
1650504000000|2022-04-21 01:20:00|3087.85|3080.15|3095.34|3087.64|3095.42|3087.72|3087.77|3080.07|580
1650504300000|2022-04-21 01:25:00|3095.28|3087.58|3096.31|3088.61|3098.93|3091.23|3094.68|3086.98|770
1650504600000|2022-04-21 01:30:00|3096.51|3088.81|3097.99|3090.29|3098.69|3090.99|3095.13|3087.43|743
1650504900000|2022-04-21 01:35:00|3097.98|3090.28|3103.11|3095.41|3103.24|3095.54|3097.91|3090.21|830
1650505200000|2022-04-21 01:40:00|3102.93|3095.23|3107.98|3100.28|3108.07|3100.37|3102.5|3094.8|705
1650505500000|2022-04-21 01:45:00|3107.99|3100.29|3104.02|3096.32|3108.15|3100.45|3103.35|3095.65|932
1650505800000|2022-04-21 01:50:00|3103.98|3096.28|3103.48|3095.78|3104.62|3096.92|3099.32|3091.62|892
1650506100000|2022-04-21 01:55:00|3103.47|3095.77|3105.12|3097.42|3105.69|3097.99|3100.99|3093.29|819
1650506400000|2022-04-21 02:00:00|3105.13|3097.43|3102.49|3094.79|3105.93|3098.23|3102.1|3094.4|780
1650506700000|2022-04-21 02:05:00|3101.83|3094.13|3107.54|3099.84|3109.41|3101.71|3100.79|3093.09|731
1650507000000|2022-04-21 02:10:00|3107.53|3099.83|3106.03|3098.33|3108.38|3100.68|3105.81|3098.11|740
1650507300000|2022-04-21 02:15:00|3106.02|3098.32|3103.4|3095.7|3107.08|3099.38|3102.69|3094.99|737
1650507600000|2022-04-21 02:20:00|3103.37|3095.67|3102.83|3095.13|3103.48|3095.78|3100.39|3092.69|733
1650507900000|2022-04-21 02:25:00|3102.78|3095.08|3103.78|3096.08|3104.83|3097.13|3102.43|3094.73|657
1650508200000|2022-04-21 02:30:00|3103.74|3096.04|3099.77|3092.07|3104.24|3096.54|3099.71|3092.01|800
1650508500000|2022-04-21 02:35:00|3099.74|3092.04|3096.71|3089.01|3099.74|3092.04|3093.98|3086.28|875
1650508800000|2022-04-21 02:40:00|3096.59|3088.89|3096.95|3089.25|3097.73|3090.03|3095.15|3087.45|729
1650509100000|2022-04-21 02:45:00|3096.94|3089.24|3093.94|3086.24|3096.97|3089.27|3093.17|3085.47|791
1650509400000|2022-04-21 02:50:00|3093.9|3086.2|3095.11|3087.41|3096.59|3088.89|3092.35|3084.65|736
1650509700000|2022-04-21 02:55:00|3094.91|3087.21|3095.94|3088.24|3096.87|3089.17|3094.84|3087.14|708
1650510000000|2022-04-21 03:00:00|3095.95|3088.25|3090.57|3082.87|3097.09|3089.39|3088.59|3080.89|933
1650510300000|2022-04-21 03:05:00|3090.6|3082.9|3091.01|3083.31|3093.49|3085.79|3090.3|3082.6|663
1650510600000|2022-04-21 03:10:00|3091.03|3083.33|3093.29|3085.59|3095.04|3087.34|3090.87|3083.17|725
1650510900000|2022-04-21 03:15:00|3093.23|3085.53|3097.15|3089.45|3098.96|3091.26|3092.93|3085.23|736
1650511200000|2022-04-21 03:20:00|3097.28|3089.58|3091.61|3083.91|3097.37|3089.67|3090.05|3082.35|819
1650511500000|2022-04-21 03:25:00|3091.55|3083.85|3096.99|3089.29|3097.55|3089.85|3091.4|3083.7|776
1650511800000|2022-04-21 03:30:00|3097.1|3089.4|3093.8|3086.1|3098.58|3090.88|3092.9|3085.2|810
1650512100000|2022-04-21 03:35:00|3093.78|3086.08|3097.47|3089.77|3097.78|3090.08|3093.31|3085.61|681
1650512400000|2022-04-21 03:40:00|3097.48|3089.78|3097.07|3089.37|3098.87|3091.17|3094.79|3087.09|775
1650512700000|2022-04-21 03:45:00|3097.08|3089.38|3097.17|3089.47|3097.64|3089.94|3095.17|3087.47|819
1650513000000|2022-04-21 03:50:00|3097.19|3089.49|3098.91|3091.21|3100.64|3092.94|3096.95|3089.25|806
1650513300000|2022-04-21 03:55:00|3099.02|3091.32|3101.5|3093.8|3102.46|3094.76|3098.8|3091.1|795
1650513600000|2022-04-21 04:00:00|3101.47|3093.77|3099|3091.3|3102.51|3094.81|3098.47|3090.77|806
1650513900000|2022-04-21 04:05:00|3099.05|3091.35|3104|3096.3|3104.12|3096.42|3098.18|3090.48|713
1650514200000|2022-04-21 04:10:00|3104.01|3096.31|3107.84|3100.14|3108.76|3101.06|3103.58|3095.88|722
1650514500000|2022-04-21 04:15:00|3107.9|3100.2|3100.28|3092.58|3108.94|3101.24|3099.92|3092.22|903
1650514800000|2022-04-21 04:20:00|3100.27|3092.57|3100.18|3092.48|3101.39|3093.69|3098.23|3090.53|802
1650515100000|2022-04-21 04:25:00|3100.21|3092.51|3099.06|3091.36|3100.74|3093.04|3098.49|3090.79|778
1650515400000|2022-04-21 04:30:00|3099.05|3091.35|3097.14|3089.44|3101.72|3094.02|3096.16|3088.46|868
1650515700000|2022-04-21 04:35:00|3097.67|3089.97|3087.06|3079.36|3098.12|3090.42|3082.74|3075.04|1002
1650516000000|2022-04-21 04:40:00|3087.05|3079.35|3087.9|3080.2|3088|3080.3|3084|3076.3|903
1650516300000|2022-04-21 04:45:00|3087.81|3080.11|3086.43|3078.73|3087.83|3080.13|3086.2|3078.5|740
1650516600000|2022-04-21 04:50:00|3086.4|3078.7|3087.08|3079.38|3088.12|3080.42|3085.3|3077.6|810
1650516900000|2022-04-21 04:55:00|3087.03|3079.33|3089.13|3081.43|3092|3084.3|3086.21|3078.51|776
1650517200000|2022-04-21 05:00:00|3089.12|3081.42|3085.55|3077.85|3089.12|3081.42|3085.44|3077.74|782
1650517500000|2022-04-21 05:05:00|3085.57|3077.87|3091.11|3083.41|3091.28|3083.58|3085.39|3077.69|865
1650517800000|2022-04-21 05:10:00|3091.17|3083.47|3095.45|3087.75|3095.91|3088.21|3090.99|3083.29|710
1650518100000|2022-04-21 05:15:00|3095.54|3087.84|3097.66|3089.96|3098.97|3091.27|3095.44|3087.74|733
1650518400000|2022-04-21 05:20:00|3097.72|3090.02|3095.94|3088.24|3097.88|3090.18|3095.18|3087.48|754
1650518700000|2022-04-21 05:25:00|3096.14|3088.44|3091.45|3083.75|3096.14|3088.44|3090.11|3082.41|806
1650519000000|2022-04-21 05:30:00|3091.43|3083.73|3089.28|3081.58|3091.58|3083.88|3088.19|3080.49|889
1650519300000|2022-04-21 05:35:00|3089.08|3081.38|3085.16|3077.46|3090.83|3083.13|3084.39|3076.69|841
1650519600000|2022-04-21 05:40:00|3085.27|3077.57|3084.48|3076.78|3088.57|3080.87|3081.18|3073.48|830
1650519900000|2022-04-21 05:45:00|3084.44|3076.74|3083.97|3076.27|3086.75|3079.05|3081.27|3073.57|901
1650520200000|2022-04-21 05:50:00|3084.04|3076.34|3078.21|3070.51|3084.69|3076.99|3075.32|3067.62|908
1650520500000|2022-04-21 05:55:00|3078.42|3070.72|3077.25|3069.55|3078.49|3070.79|3075.62|3067.92|896
1650520800000|2022-04-21 06:00:00|3077.24|3069.54|3074.39|3066.69|3079.39|3071.69|3071.35|3063.65|959
1650521100000|2022-04-21 06:05:00|3074.08|3066.38|3075.82|3068.12|3077.38|3069.68|3073.7|3066|822
1650521400000|2022-04-21 06:10:00|3075.65|3067.95|3076.29|3068.59|3081.66|3073.96|3075.58|3067.88|818
1650521700000|2022-04-21 06:15:00|3076.28|3068.58|3076.55|3068.85|3078.47|3070.77|3074.01|3066.31|631
1650522000000|2022-04-21 06:20:00|3077.07|3069.37|3079.04|3071.34|3081.1|3073.4|3077.02|3069.32|592
1650522300000|2022-04-21 06:25:00|3079.03|3071.33|3080.92|3073.22|3082.08|3074.38|3078.24|3070.54|602
1650522600000|2022-04-21 06:30:00|3080.95|3073.25|3081.93|3074.23|3085.01|3077.31|3080.46|3072.76|842
1650522900000|2022-04-21 06:35:00|3081.92|3074.22|3080.72|3073.02|3085.13|3077.43|3079.28|3071.58|814
1650523200000|2022-04-21 06:40:00|3080.79|3073.09|3085.46|3077.76|3085.46|3077.76|3079.74|3072.04|674
1650523500000|2022-04-21 06:45:00|3085.35|3077.65|3079.48|3071.78|3086.68|3078.98|3079.04|3071.34|686
1650523800000|2022-04-21 06:50:00|3079.47|3071.77|3082.15|3074.45|3082.15|3074.45|3078.97|3071.27|524
1650524100000|2022-04-21 06:55:00|3082.13|3074.43|3081.76|3074.06|3084.88|3077.18|3081|3073.3|639
1650524400000|2022-04-21 07:00:00|3082.08|3074.38|3084.74|3077.04|3085.54|3077.84|3081.26|3073.56|821
1650524700000|2022-04-21 07:05:00|3084.72|3077.02|3084.01|3076.31|3086.62|3078.92|3081.74|3074.04|802
1650525000000|2022-04-21 07:10:00|3084|3076.3|3081.87|3074.17|3084.11|3076.41|3078.48|3070.78|850
1650525300000|2022-04-21 07:15:00|3081.83|3074.13|3087.7|3080|3087.77|3080.07|3081|3073.3|788
1650525600000|2022-04-21 07:20:00|3087.72|3080.02|3090.62|3082.92|3092.78|3085.08|3086.55|3078.85|917
1650525900000|2022-04-21 07:25:00|3090.74|3083.04|3089.89|3082.19|3091.65|3083.95|3088.64|3080.94|798
1650526200000|2022-04-21 07:30:00|3089.9|3082.2|3092.05|3084.35|3092.97|3085.27|3088.11|3080.41|923
1650526500000|2022-04-21 07:35:00|3092.14|3084.44|3094.26|3086.56|3095.01|3087.31|3090.79|3083.09|748
1650526800000|2022-04-21 07:40:00|3094.44|3086.74|3095.08|3087.38|3095.97|3088.27|3093.76|3086.06|761
1650527100000|2022-04-21 07:45:00|3095.04|3087.34|3098.14|3090.44|3098.15|3090.45|3093.37|3085.67|789
1650527400000|2022-04-21 07:50:00|3098.03|3090.33|3102.56|3094.86|3103.75|3096.05|3097.07|3089.37|840
1650527700000|2022-04-21 07:55:00|3102.58|3094.88|3105.45|3097.75|3109.42|3101.72|3098.78|3091.08|951
1650528000000|2022-04-21 08:00:00|3105.39|3097.69|3108.59|3100.89|3114.43|3106.73|3105.39|3097.69|1038
1650528300000|2022-04-21 08:05:00|3108.63|3100.93|3106.96|3099.26|3108.79|3101.09|3100.66|3092.96|968
1650528600000|2022-04-21 08:10:00|3106.99|3099.29|3103.28|3095.58|3107.02|3099.32|3101.65|3093.95|888
1650528900000|2022-04-21 08:15:00|3103.3|3095.6|3102.85|3095.15|3103.78|3096.08|3100.13|3092.43|867
1650529200000|2022-04-21 08:20:00|3102.83|3095.13|3102.93|3095.23|3104.45|3096.75|3101.27|3093.57|928
1650529500000|2022-04-21 08:25:00|3102.5|3094.8|3104.03|3096.33|3104.57|3096.87|3101.44|3093.74|766
1650529800000|2022-04-21 08:30:00|3104.02|3096.32|3105.97|3098.27|3108.06|3100.36|3099.21|3091.51|878
1650530100000|2022-04-21 08:35:00|3105.98|3098.28|3099.87|3092.17|3106.68|3098.98|3099.54|3091.84|867
1650530400000|2022-04-21 08:40:00|3099.88|3092.18|3103.5|3095.8|3104.1|3096.4|3099.88|3092.18|666
1650530700000|2022-04-21 08:45:00|3103.52|3095.82|3108.37|3100.67|3108.84|3101.14|3103.43|3095.73|815
1650531000000|2022-04-21 08:50:00|3108.34|3100.64|3104.15|3096.45|3110.61|3102.91|3103.58|3095.88|977
1650531300000|2022-04-21 08:55:00|3104.12|3096.42|3106.62|3098.92|3107.94|3100.24|3103.76|3096.06|850
1650531600000|2022-04-21 09:00:00|3106.6|3098.9|3102.85|3095.15|3108|3100.3|3102.56|3094.86|927
1650531900000|2022-04-21 09:05:00|3102.82|3095.12|3103.34|3095.64|3105.27|3097.57|3101.67|3093.97|933
1650532200000|2022-04-21 09:10:00|3103.38|3095.68|3103.83|3096.13|3103.83|3096.13|3101.91|3094.21|816
1650532500000|2022-04-21 09:15:00|3103.84|3096.14|3103.19|3095.49|3104.76|3097.06|3102.77|3095.07|711
1650532800000|2022-04-21 09:20:00|3103.16|3095.46|3101.41|3093.71|3103.18|3095.48|3100.29|3092.59|852
1650533100000|2022-04-21 09:25:00|3101.39|3093.69|3106.61|3098.91|3106.95|3099.25|3100.89|3093.19|744
1650533400000|2022-04-21 09:30:00|3106.58|3098.88|3107.8|3100.1|3108.78|3101.08|3104.59|3096.89|799
1650533700000|2022-04-21 09:35:00|3107.77|3100.07|3100.55|3092.85|3108.62|3100.92|3100.17|3092.47|771
1650534000000|2022-04-21 09:40:00|3100.62|3092.92|3091.36|3083.66|3100.62|3092.92|3089.37|3081.67|1018
1650534300000|2022-04-21 09:45:00|3091.37|3083.67|3091.8|3084.1|3094.78|3087.08|3090.56|3082.86|948
1650534600000|2022-04-21 09:50:00|3091.85|3084.15|3094.42|3086.72|3095.36|3087.66|3088.76|3081.06|938
1650534900000|2022-04-21 09:55:00|3094.49|3086.79|3093.98|3086.28|3095.48|3087.78|3093.37|3085.67|821
1650535200000|2022-04-21 10:00:00|3093.84|3086.14|3093.93|3086.23|3095.81|3088.11|3091.55|3083.85|876
1650535500000|2022-04-21 10:05:00|3093.92|3086.22|3098.04|3090.34|3101.94|3094.24|3093.92|3086.22|855
1650535800000|2022-04-21 10:10:00|3098.06|3090.36|3105.8|3098.1|3106.26|3098.56|3097.49|3089.79|934
1650536100000|2022-04-21 10:15:00|3105.78|3098.08|3127.29|3119.59|3130.83|3123.13|3105.69|3097.99|1105
1650536400000|2022-04-21 10:20:00|3127.28|3119.58|3123.32|3115.62|3132.69|3124.99|3123.15|3115.45|1071
1650536700000|2022-04-21 10:25:00|3123.2|3115.5|3122.39|3114.69|3128.22|3120.52|3121.27|3113.57|1094
1650537000000|2022-04-21 10:30:00|3122.41|3114.71|3123.54|3115.84|3125.61|3117.91|3119.25|3111.55|1067
1650537300000|2022-04-21 10:35:00|3123.43|3115.73|3131.43|3123.73|3132.38|3124.68|3122.38|3114.68|985
1650537600000|2022-04-21 10:40:00|3131.52|3123.82|3133.34|3125.64|3140.81|3133.11|3128.97|3121.27|1086
1650537900000|2022-04-21 10:45:00|3133.41|3125.71|3139.82|3132.12|3141|3133.3|3131.4|3123.7|1014
1650538200000|2022-04-21 10:50:00|3140.08|3132.38|3134.36|3126.66|3144.37|3136.67|3133.82|3126.12|1096
1650538500000|2022-04-21 10:55:00|3134.45|3126.75|3133.49|3125.79|3136.14|3128.44|3131.92|3124.22|1051
1650538800000|2022-04-21 11:00:00|3133.5|3125.8|3139.62|3131.92|3142.95|3135.25|3131.23|3123.53|1045
1650539100000|2022-04-21 11:05:00|3139.66|3131.96|3144.04|3136.34|3145.2|3137.5|3139.24|3131.54|1027
1650539400000|2022-04-21 11:10:00|3144.32|3136.62|3140.74|3133.04|3145.34|3137.64|3139.44|3131.74|889
1650539700000|2022-04-21 11:15:00|3140.75|3133.05|3143.93|3136.23|3147.88|3140.18|3140.15|3132.45|857
1650540000000|2022-04-21 11:20:00|3143.92|3136.22|3142.08|3134.38|3145.11|3137.41|3141.77|3134.07|893
1650540300000|2022-04-21 11:25:00|3142.07|3134.37|3146.09|3138.39|3146.92|3139.22|3141.6|3133.9|920
1650540600000|2022-04-21 11:30:00|3145.97|3138.27|3152.82|3145.12|3155.49|3147.79|3145.45|3137.75|945
1650540900000|2022-04-21 11:35:00|3152.87|3145.17|3160.36|3152.66|3163.82|3156.12|3151.5|3143.8|993
1650541200000|2022-04-21 11:40:00|3160.38|3152.68|3157.34|3149.64|3163.51|3155.81|3155.26|3147.56|1030
1650541500000|2022-04-21 11:45:00|3157.33|3149.63|3156.26|3148.56|3160.64|3152.94|3151.32|3143.62|1037
1650541800000|2022-04-21 11:50:00|3156.1|3148.4|3151.22|3143.52|3156.33|3148.63|3148.74|3141.04|1021
1650542100000|2022-04-21 11:55:00|3151.18|3143.48|3155.61|3147.91|3159.05|3151.35|3151.09|3143.39|963
1650542400000|2022-04-21 12:00:00|3155.45|3147.75|3163.33|3155.63|3168.17|3160.47|3155.44|3147.74|1002
1650542700000|2022-04-21 12:05:00|3163.32|3155.62|3161.15|3153.45|3165.78|3158.08|3160.91|3153.21|894
1650543000000|2022-04-21 12:10:00|3161.22|3153.52|3150.38|3142.68|3163.09|3155.39|3150.35|3142.65|1008
1650543300000|2022-04-21 12:15:00|3150.31|3142.61|3150.38|3142.68|3152.31|3144.61|3145.62|3137.92|1072
1650543600000|2022-04-21 12:20:00|3149.95|3142.25|3152.04|3144.34|3155.26|3147.56|3147.24|3139.54|1037
1650543900000|2022-04-21 12:25:00|3151.91|3144.21|3153.72|3146.02|3154.97|3147.27|3147.57|3139.87|1007
1650544200000|2022-04-21 12:30:00|3153.69|3145.99|3150.86|3143.16|3161.73|3154.03|3150.76|3143.06|1077
1650544500000|2022-04-21 12:35:00|3150.85|3143.15|3152.94|3145.24|3155.66|3147.96|3148.91|3141.21|1054
1650544800000|2022-04-21 12:40:00|3152.98|3145.28|3165.82|3158.12|3166.75|3159.05|3152.94|3145.24|1049
1650545100000|2022-04-21 12:45:00|3165.79|3158.09|3174.44|3166.74|3183.66|3175.96|3165.28|3157.58|1107
1650545400000|2022-04-21 12:50:00|3174.45|3166.75|3171.03|3163.33|3175.25|3167.55|3169.01|3161.31|1006
1650545700000|2022-04-21 12:55:00|3171.04|3163.34|3166.92|3159.22|3173.94|3166.24|3166.72|3159.02|1077
1650546000000|2022-04-21 13:00:00|3166.88|3159.18|3166.11|3158.41|3169.95|3162.25|3163.73|3156.03|1026
1650546300000|2022-04-21 13:05:00|3166.12|3158.42|3159.46|3151.76|3167.91|3160.21|3159.36|3151.66|1049
1650546600000|2022-04-21 13:10:00|3159.44|3151.74|3162.18|3154.48|3163.85|3156.15|3159.42|3151.72|967
1650546900000|2022-04-21 13:15:00|3162.17|3154.47|3169.65|3161.95|3170.56|3162.86|3161.41|3153.71|1044
1650547200000|2022-04-21 13:20:00|3169.61|3161.91|3174.41|3166.71|3176.63|3168.93|3167.37|3159.67|1066
1650547500000|2022-04-21 13:25:00|3174.42|3166.72|3169.4|3161.7|3174.6|3166.9|3166.01|3158.31|999
1650547800000|2022-04-21 13:30:00|3169.5|3161.8|3181.37|3173.67|3181.61|3173.91|3165.71|3158.01|800
1650548100000|2022-04-21 13:35:00|3181.21|3173.51|3168.81|3161.11|3182.29|3174.59|3166.89|3159.19|820
1650548400000|2022-04-21 13:40:00|3168.82|3161.12|3166.78|3159.08|3170.18|3162.48|3163.7|3156|803
1650548700000|2022-04-21 13:45:00|3166.8|3159.1|3162|3154.3|3166.8|3159.1|3158.71|3151.01|803
1650549000000|2022-04-21 13:50:00|3162.18|3154.48|3158.76|3151.06|3166.69|3158.99|3158.76|3151.06|637
1650549300000|2022-04-21 13:55:00|3158.75|3151.05|3159.47|3151.77|3164.19|3156.49|3158.3|3150.6|811
1650549600000|2022-04-21 14:00:00|3159.62|3151.92|3156.09|3148.39|3161.37|3153.67|3154.85|3147.15|803
1650549900000|2022-04-21 14:05:00|3156.19|3148.49|3152.22|3144.52|3156.44|3148.74|3149.51|3141.81|749
1650550200000|2022-04-21 14:10:00|3152.76|3145.06|3154.8|3147.1|3156.29|3148.59|3151.18|3143.48|745
1650550500000|2022-04-21 14:15:00|3154.42|3146.72|3155.97|3148.27|3160.46|3152.76|3153.94|3146.24|785
1650550800000|2022-04-21 14:20:00|3156.01|3148.31|3153.78|3146.08|3156.76|3149.06|3149.53|3141.83|634
1650551100000|2022-04-21 14:25:00|3153.54|3145.84|3156.6|3148.9|3158.12|3150.42|3151.15|3143.45|785
1650551400000|2022-04-21 14:30:00|3156.64|3148.94|3157.04|3149.34|3160.28|3152.58|3156.64|3148.94|749
1650551700000|2022-04-21 14:35:00|3157.67|3149.97|3155.27|3147.57|3159.57|3151.87|3152.88|3145.18|765
1650552000000|2022-04-21 14:40:00|3155.26|3147.56|3152.16|3144.46|3156.19|3148.49|3147.71|3140.01|782
1650552300000|2022-04-21 14:45:00|3152.19|3144.49|3147.77|3140.07|3153.12|3145.42|3147.09|3139.39|796
1650552600000|2022-04-21 14:50:00|3147.75|3140.05|3147.62|3139.92|3150.94|3143.24|3146.7|3139|764
1650552900000|2022-04-21 14:55:00|3147.53|3139.83|3152.96|3145.26|3153.68|3145.98|3147.31|3139.61|744
1650553200000|2022-04-21 15:00:00|3152.95|3145.25|3154.94|3147.24|3157.14|3149.44|3152.04|3144.34|732
1650553500000|2022-04-21 15:05:00|3154.98|3147.28|3148.05|3140.35|3155.69|3147.99|3147.04|3139.34|756
1650553800000|2022-04-21 15:10:00|3148.07|3140.37|3153.18|3145.48|3154.47|3146.77|3146.68|3138.98|742
1650554100000|2022-04-21 15:15:00|3153.17|3145.47|3152.77|3145.07|3155.92|3148.22|3150.13|3142.43|754
1650554400000|2022-04-21 15:20:00|3152.91|3145.21|3151.15|3143.45|3153.83|3146.13|3147.16|3139.46|768
1650554700000|2022-04-21 15:25:00|3151.18|3143.48|3149.75|3142.05|3154.39|3146.69|3148.32|3140.62|749
1650555000000|2022-04-21 15:30:00|3149.78|3142.08|3146.56|3138.86|3152.46|3144.76|3138.68|3130.98|802
1650555300000|2022-04-21 15:35:00|3146.5|3138.8|3139.03|3131.33|3146.52|3138.82|3137.72|3130.02|797
1650555600000|2022-04-21 15:40:00|3138.98|3131.28|3124.42|3116.72|3139.04|3131.34|3120.74|3113.04|816
1650555900000|2022-04-21 15:45:00|3124.39|3116.69|3119.76|3112.06|3124.65|3116.95|3115.41|3107.71|769
1650556200000|2022-04-21 15:50:00|3119.71|3112.01|3120.65|3112.95|3122.38|3114.68|3117.26|3109.56|791
1650556500000|2022-04-21 15:55:00|3120.57|3112.87|3109.46|3101.76|3120.73|3113.03|3108.47|3100.77|803
1650556800000|2022-04-21 16:00:00|3109.35|3101.65|3103.72|3096.02|3111.12|3103.42|3102.42|3094.72|818
1650557100000|2022-04-21 16:05:00|3103.82|3096.12|3100.53|3092.83|3105.17|3097.47|3096.05|3088.35|765
1650557400000|2022-04-21 16:10:00|3100.05|3092.35|3105.82|3098.12|3106.62|3098.92|3095.21|3087.51|798
1650557700000|2022-04-21 16:15:00|3106.11|3098.41|3106.76|3099.06|3110.02|3102.32|3103.31|3095.61|801
1650558000000|2022-04-21 16:20:00|3106.86|3099.16|3101.87|3094.17|3108.88|3101.18|3100|3092.3|776
1650558300000|2022-04-21 16:25:00|3101.81|3094.11|3093.94|3086.24|3103.29|3095.59|3093.24|3085.54|796
1650558600000|2022-04-21 16:30:00|3093.99|3086.29|3098.57|3090.87|3098.67|3090.97|3093.33|3085.63|787
1650558900000|2022-04-21 16:35:00|3098.42|3090.72|3095.87|3088.17|3100.5|3092.8|3095.39|3087.69|795
1650559200000|2022-04-21 16:40:00|3095.66|3087.96|3097.85|3090.15|3100.83|3093.13|3095.47|3087.77|706
1650559500000|2022-04-21 16:45:00|3098.05|3090.35|3095.04|3087.34|3103.08|3095.38|3094.53|3086.83|776
1650559800000|2022-04-21 16:50:00|3095.06|3087.36|3090.06|3082.36|3095.49|3087.79|3088.76|3081.06|739
1650560100000|2022-04-21 16:55:00|3089.94|3082.24|3083.49|3075.79|3092.16|3084.46|3082.93|3075.23|784
1650560400000|2022-04-21 17:00:00|3083.64|3075.94|3084.44|3076.74|3088.1|3080.4|3081.56|3073.86|788
1650560700000|2022-04-21 17:05:00|3084.51|3076.81|3080|3072.3|3084.6|3076.9|3077.13|3069.43|744
1650561000000|2022-04-21 17:10:00|3080.03|3072.33|3082.81|3075.11|3084.53|3076.83|3080.03|3072.33|791
1650561300000|2022-04-21 17:15:00|3082.92|3075.22|3074.22|3066.52|3084.71|3077.01|3071.53|3063.83|789
1650561600000|2022-04-21 17:20:00|3074.2|3066.5|3085.91|3078.21|3090.53|3082.83|3073.39|3065.69|804
1650561900000|2022-04-21 17:25:00|3086.43|3078.73|3094.18|3086.48|3094.18|3086.48|3084.03|3076.33|819
1650562200000|2022-04-21 17:30:00|3093.94|3086.24|3083.8|3076.1|3093.98|3086.28|3082.22|3074.52|792
1650562500000|2022-04-21 17:35:00|3083.77|3076.07|3068.13|3060.43|3083.77|3076.07|3067.68|3059.98|815
1650562800000|2022-04-21 17:40:00|3068.12|3060.42|3072.44|3064.74|3072.44|3064.74|3065.66|3057.96|802
1650563100000|2022-04-21 17:45:00|3071.93|3064.23|3072.74|3065.04|3077.58|3069.88|3067.73|3060.03|797
1650563400000|2022-04-21 17:50:00|3072.82|3065.12|3069.56|3061.86|3076.75|3069.05|3069.14|3061.44|760
1650563700000|2022-04-21 17:55:00|3069.68|3061.98|3070.03|3062.33|3070.9|3063.2|3066.58|3058.88|767
1650564000000|2022-04-21 18:00:00|3070.14|3062.44|3061.91|3054.21|3070.14|3062.44|3059.84|3052.14|775
1650564300000|2022-04-21 18:05:00|3061.88|3054.18|3066.73|3059.03|3068.95|3061.25|3060.56|3052.86|789
1650564600000|2022-04-21 18:10:00|3066.68|3058.98|3066.88|3059.18|3069.77|3062.07|3064.27|3056.57|735
1650564900000|2022-04-21 18:15:00|3066.02|3058.32|3070.99|3063.29|3071.31|3063.61|3064.76|3057.06|763
1650565200000|2022-04-21 18:20:00|3071.32|3063.62|3071.88|3064.18|3075.45|3067.75|3069.38|3061.68|733
1650565500000|2022-04-21 18:25:00|3071.8|3064.1|3071.15|3063.45|3074.12|3066.42|3070.33|3062.63|756
1650565800000|2022-04-21 18:30:00|3071.22|3063.52|3071.53|3063.83|3071.69|3063.99|3063.81|3056.11|766
1650566100000|2022-04-21 18:35:00|3071.75|3064.05|3072.24|3064.54|3076.67|3068.97|3071.1|3063.4|733
1650566400000|2022-04-21 18:40:00|3073.11|3065.41|3070.5|3062.8|3075.46|3067.76|3070.13|3062.43|758
1650566700000|2022-04-21 18:45:00|3070.6|3062.9|3063.86|3056.16|3071.17|3063.47|3061.63|3053.93|768
1650567000000|2022-04-21 18:50:00|3063.76|3056.06|3063.58|3055.88|3066.71|3059.01|3061.73|3054.03|778
1650567300000|2022-04-21 18:55:00|3063.73|3056.03|3062.8|3055.1|3067.32|3059.62|3060.41|3052.71|738
1650567600000|2022-04-21 19:00:00|3062.71|3055.01|3054.05|3046.35|3062.74|3055.04|3052.89|3045.19|779
1650567900000|2022-04-21 19:05:00|3054.08|3046.38|3053.09|3045.39|3060.23|3052.53|3052.16|3044.46|799
1650568200000|2022-04-21 19:10:00|3053.12|3045.42|3059.05|3051.35|3059.19|3051.49|3052.52|3044.82|772
1650568500000|2022-04-21 19:15:00|3059.01|3051.31|3057.18|3049.48|3061.81|3054.11|3056.36|3048.66|764
1650568800000|2022-04-21 19:20:00|3057.17|3049.47|3061.6|3053.9|3061.73|3054.03|3054.56|3046.86|741
1650569100000|2022-04-21 19:25:00|3061.57|3053.87|3066.3|3058.6|3067.37|3059.67|3056.15|3048.45|770
1650569400000|2022-04-21 19:30:00|3066.08|3058.38|3061.34|3053.64|3071.19|3063.49|3060.42|3052.72|761
1650569700000|2022-04-21 19:35:00|3061.49|3053.79|3054.45|3046.75|3061.71|3054.01|3049.71|3042.01|728
1650570000000|2022-04-21 19:40:00|3054.43|3046.73|3057.61|3049.91|3058.59|3050.89|3052.47|3044.77|738
1650570300000|2022-04-21 19:45:00|3057.27|3049.57|3029.68|3021.98|3057.27|3049.57|3029.56|3021.86|760
1650570600000|2022-04-21 19:50:00|3029.79|3022.09|3036.51|3028.81|3041.01|3033.31|3029.79|3022.09|809
1650570900000|2022-04-21 19:55:00|3036.46|3028.76|3031.85|3024.15|3037.54|3029.84|3031.53|3023.83|796
1650571200000|2022-04-21 20:00:00|3031.52|3023.82|3037.13|3029.43|3037.22|3029.52|3025.21|3017.51|800
1650571500000|2022-04-21 20:05:00|3037.2|3029.5|3030.08|3022.38|3037.9|3030.2|3028.2|3020.5|717
1650571800000|2022-04-21 20:10:00|3029.76|3022.06|3028.12|3020.42|3032.15|3024.45|3020.83|3013.13|734
1650572100000|2022-04-21 20:15:00|3028.02|3020.32|3027.91|3020.21|3031.43|3023.73|3026.15|3018.45|643
1650572400000|2022-04-21 20:20:00|3027.97|3020.27|3028.25|3020.55|3033.26|3025.56|3024.59|3016.89|912
1650572700000|2022-04-21 20:25:00|3028.11|3020.41|3029.23|3021.53|3032.6|3024.9|3028.11|3020.41|857
1650573000000|2022-04-21 20:30:00|3029.25|3021.55|3021.01|3013.31|3030.01|3022.31|3018.22|3010.52|984
1650573300000|2022-04-21 20:35:00|3020.85|3013.15|3005.43|2997.73|3021.61|3013.91|3005.32|2997.62|1062
1650573600000|2022-04-21 20:40:00|3005.45|2997.75|3003.05|2995.35|3009.18|3001.48|3000.47|2992.77|1081
1650573900000|2022-04-21 20:45:00|3002.82|2995.12|3008.37|3000.67|3011.39|3003.69|2997.71|2990.01|1041
1650574200000|2022-04-21 20:50:00|3008.04|3000.34|3004.2|2996.5|3008.19|3000.49|3000.97|2993.27|865
1650574500000|2022-04-21 20:55:00|3004.13|2996.43|3004.47|2996.77|3008.02|3000.32|2998.91|2991.21|1063
1650574800000|2022-04-21 21:00:00|3004.57|2996.87|3008.94|3001.24|3013.91|3006.21|3002.2|2994.5|1016
1650575100000|2022-04-21 21:05:00|3008.97|3001.27|3013.44|3005.74|3015.44|3007.74|3007.71|3000.01|808
1650575400000|2022-04-21 21:10:00|3013.28|3005.58|3008.94|3001.24|3013.28|3005.58|3008.11|3000.41|872
1650575700000|2022-04-21 21:15:00|3008.93|3001.23|3006.63|2998.93|3010.37|3002.67|3002.64|2994.94|843
1650576000000|2022-04-21 21:20:00|3006.88|2999.18|3009.07|3001.37|3009.49|3001.79|3004.52|2996.82|758
1650576300000|2022-04-21 21:25:00|3009.01|3001.31|3012.06|3004.36|3012.58|3004.88|3005.71|2998.01|781
1650576600000|2022-04-21 21:30:00|3012.11|3004.41|3014.79|3007.09|3015.03|3007.33|3012|3004.3|680
1650576900000|2022-04-21 21:35:00|3014.8|3007.1|3017.56|3009.86|3017.56|3009.86|3013.29|3005.59|649
1650577200000|2022-04-21 21:40:00|3017.47|3009.77|3020.59|3012.89|3020.84|3013.14|3015.97|3008.27|838
1650577500000|2022-04-21 21:45:00|3020.63|3012.93|3011.21|3003.51|3020.63|3012.93|3010.08|3002.38|976
1650577800000|2022-04-21 21:50:00|3011.42|3003.72|3010.23|3002.53|3011.71|3004.01|3007.68|2999.98|940
1650578100000|2022-04-21 21:55:00|3010.27|3002.57|3007.26|2999.56|3010.35|3002.65|3006.28|2998.58|1007
1650578400000|2022-04-21 22:00:00|3006.72|2999.02|3002.77|2995.07|3007.3|2999.6|2998.74|2991.04|1030
1650578700000|2022-04-21 22:05:00|3002.55|2994.85|3007.51|2999.81|3009.14|3001.44|3002.17|2994.47|983
1650579000000|2022-04-21 22:10:00|3007.59|2999.89|3010.33|3002.63|3011.24|3003.54|3006.85|2999.15|860
1650579300000|2022-04-21 22:15:00|3010.32|3002.62|3014.79|3007.09|3015.2|3007.5|3010.18|3002.48|887
1650579600000|2022-04-21 22:20:00|3014.83|3007.13|3011.85|3004.15|3016.28|3008.58|3010.69|3002.99|970
1650579900000|2022-04-21 22:25:00|3011.87|3004.17|2984.48|2976.78|3011.87|3004.17|2984.18|2976.48|917
1650580200000|2022-04-21 22:30:00|2984.31|2976.61|2962.25|2954.55|2984.44|2976.74|2948.53|2940.83|1123
1650580500000|2022-04-21 22:35:00|2962.58|2954.88|2968.42|2960.72|2974.49|2966.79|2959.31|2951.61|1071
1650580800000|2022-04-21 22:40:00|2968.66|2960.96|2986.56|2978.86|2988.43|2980.73|2968.47|2960.77|1054
1650581100000|2022-04-21 22:45:00|2986.88|2979.18|2992.82|2985.12|2993.45|2985.75|2984.59|2976.89|1061
1650581400000|2022-04-21 22:50:00|2992.77|2985.07|2982.53|2974.83|2995.19|2987.49|2981.31|2973.61|988
1650581700000|2022-04-21 22:55:00|2982.55|2974.85|2987.26|2979.56|2989.41|2981.71|2981.56|2973.86|1051
1650582000000|2022-04-21 23:00:00|2987.31|2979.61|2986.38|2978.68|2990.93|2983.23|2984.18|2976.48|1037
1650582300000|2022-04-21 23:05:00|2986.36|2978.66|2983.89|2976.19|2986.67|2978.97|2981.35|2973.65|883
1650582600000|2022-04-21 23:10:00|2983.97|2976.27|2983.81|2976.11|2988.24|2980.54|2983.79|2976.09|986
1650582900000|2022-04-21 23:15:00|2983.82|2976.12|2980.87|2973.17|2986.33|2978.63|2980.35|2972.65|968
1650583200000|2022-04-21 23:20:00|2980.88|2973.18|2979.46|2971.76|2981.21|2973.51|2977.03|2969.33|989
1650583500000|2022-04-21 23:25:00|2979.35|2971.65|2985.62|2977.92|2985.87|2978.17|2977.3|2969.6|988
1650583800000|2022-04-21 23:30:00|2985.57|2977.87|2990.46|2982.76|2991.27|2983.57|2985.23|2977.53|990
1650584100000|2022-04-21 23:35:00|2990.48|2982.78|2990.11|2982.41|2992.82|2985.12|2988.88|2981.18|969
1650584400000|2022-04-21 23:40:00|2990.07|2982.37|2992.37|2984.67|2993.46|2985.76|2989.47|2981.77|929
1650584700000|2022-04-21 23:45:00|2992.36|2984.66|2988.97|2981.27|2993.15|2985.45|2986.96|2979.26|966
1650585000000|2022-04-21 23:50:00|2988.99|2981.29|2991.79|2984.09|2994.76|2987.06|2987.72|2980.02|1013
1650585300000|2022-04-21 23:55:00|2991.76|2984.06|2987.6|2979.9|2992.12|2984.42|2987.4|2979.7|976
1650585600000|2022-04-22 00:00:00|2987.7|2980|2979.74|2972.04|2989.23|2981.53|2974.01|2966.31|1076
1650585900000|2022-04-22 00:05:00|2979.68|2971.98|2990.93|2983.23|2992.29|2984.59|2978.24|2970.54|995
1650586200000|2022-04-22 00:10:00|2990.96|2983.26|2990.02|2982.32|2993.27|2985.57|2987.8|2980.1|1001
1650586500000|2022-04-22 00:15:00|2990|2982.3|2986.99|2979.29|2990.32|2982.62|2984.89|2977.19|966
1650586800000|2022-04-22 00:20:00|2986.96|2979.26|2988.36|2980.66|2989.26|2981.56|2985.93|2978.23|842
1650587100000|2022-04-22 00:25:00|2988.41|2980.71|2991.15|2983.45|2992.54|2984.84|2987.88|2980.18|865
1650587400000|2022-04-22 00:30:00|2991.1|2983.4|3003.13|2995.43|3005.18|2997.48|2989.2|2981.5|902
1650587700000|2022-04-22 00:35:00|3003.34|2995.64|2999.97|2992.27|3004.04|2996.34|2997.45|2989.75|982
1650588000000|2022-04-22 00:40:00|2999.95|2992.25|2985.92|2978.22|3000.23|2992.53|2984.12|2976.42|1004
1650588300000|2022-04-22 00:45:00|2985.75|2978.05|2982.73|2975.03|2986.81|2979.11|2974.18|2966.48|973
1650588600000|2022-04-22 00:50:00|2982.67|2974.97|2991.19|2983.49|2991.2|2983.5|2978.52|2970.82|876
1650588900000|2022-04-22 00:55:00|2991.2|2983.5|2991.31|2983.61|2991.88|2984.18|2990|2982.3|939
1650589200000|2022-04-22 01:00:00|2991.21|2983.51|2986.27|2978.57|2991.84|2984.14|2986.17|2978.47|895
1650589500000|2022-04-22 01:05:00|2986.25|2978.55|2996.11|2988.41|2996.48|2988.78|2985.47|2977.77|940
1650589800000|2022-04-22 01:10:00|2996.19|2988.49|2994.75|2987.05|2996.29|2988.59|2992.39|2984.69|907
1650590100000|2022-04-22 01:15:00|2994.58|2986.88|2988.38|2980.68|2997.39|2989.69|2987.05|2979.35|1039
1650590400000|2022-04-22 01:20:00|2988.43|2980.73|2991.86|2984.16|2992.03|2984.33|2986.51|2978.81|959
1650590700000|2022-04-22 01:25:00|2991.97|2984.27|2996.57|2988.87|2998.51|2990.81|2991.71|2984.01|928
1650591000000|2022-04-22 01:30:00|2996.55|2988.85|2994.17|2986.47|2997.11|2989.41|2993.15|2985.45|955
1650591300000|2022-04-22 01:35:00|2994.25|2986.55|2998.83|2991.13|3001.13|2993.43|2993.57|2985.87|914
1650591600000|2022-04-22 01:40:00|2998.85|2991.15|2996.61|2988.91|2998.85|2991.15|2992.3|2984.6|999
1650591900000|2022-04-22 01:45:00|2996.57|2988.87|2999.57|2991.87|2999.67|2991.97|2993.87|2986.17|1020
1650592200000|2022-04-22 01:50:00|2999.64|2991.94|3003.84|2996.14|3003.95|2996.25|2997.67|2989.97|873
1650592500000|2022-04-22 01:55:00|3003.89|2996.19|3001.49|2993.79|3005.46|2997.76|3001.33|2993.63|960
1650592800000|2022-04-22 02:00:00|3001.32|2993.62|3001.57|2993.87|3004.66|2996.96|3001.26|2993.56|952
1650593100000|2022-04-22 02:05:00|3001.67|2993.97|3007.43|2999.73|3008.31|3000.61|3001.43|2993.73|886
1650593400000|2022-04-22 02:10:00|3007.61|2999.91|3005.86|2998.16|3007.81|3000.11|3002.94|2995.24|947
1650593700000|2022-04-22 02:15:00|3005.89|2998.19|3007.25|2999.55|3007.77|3000.07|3004.27|2996.57|896
1650594000000|2022-04-22 02:20:00|3007.28|2999.58|3007.69|2999.99|3009.24|3001.54|3004.43|2996.73|976
1650594300000|2022-04-22 02:25:00|3007.68|2999.98|3009.49|3001.79|3011.09|3003.39|3005|2997.3|936
1650594600000|2022-04-22 02:30:00|3009.63|3001.93|3010.18|3002.48|3011.88|3004.18|3007.37|2999.67|873
1650594900000|2022-04-22 02:35:00|3010.14|3002.44|3009.48|3001.78|3012.1|3004.4|3007.72|3000.02|916
1650595200000|2022-04-22 02:40:00|3009.49|3001.79|3008.74|3001.04|3009.57|3001.87|3007|2999.3|925
1650595500000|2022-04-22 02:45:00|3008.72|3001.02|3005.4|2997.7|3009.2|3001.5|3005.02|2997.32|898
1650595800000|2022-04-22 02:50:00|3005.32|2997.62|3001.27|2993.57|3005.81|2998.11|2996.93|2989.23|1012
1650596100000|2022-04-22 02:55:00|3001.26|2993.56|3003.34|2995.64|3003.41|2995.71|2999.87|2992.17|872
1650596400000|2022-04-22 03:00:00|3003.35|2995.65|3000.88|2993.18|3003.73|2996.03|2998.63|2990.93|973
1650596700000|2022-04-22 03:05:00|3000.84|2993.14|3008.25|3000.55|3008.26|3000.56|3000.84|2993.14|874
1650597000000|2022-04-22 03:10:00|3008.26|3000.56|3011.43|3003.73|3012.13|3004.43|3006.71|2999.01|760
1650597300000|2022-04-22 03:15:00|3011.29|3003.59|3010.48|3002.78|3012.94|3005.24|3009.57|3001.87|841
1650597600000|2022-04-22 03:20:00|3010.54|3002.84|3009.58|3001.88|3010.73|3003.03|3009.27|3001.57|758
1650597900000|2022-04-22 03:25:00|3009.51|3001.81|3005.06|2997.36|3010.26|3002.56|3004.58|2996.88|874
1650598200000|2022-04-22 03:30:00|3004.93|2997.23|2999.73|2992.03|3006.47|2998.77|2998.64|2990.94|868
1650598500000|2022-04-22 03:35:00|2999.71|2992.01|3007.12|2999.42|3010.35|3002.65|2999.22|2991.52|929
1650598800000|2022-04-22 03:40:00|3007.13|2999.43|3004.29|2996.59|3010.95|3003.25|3003.67|2995.97|910
1650599100000|2022-04-22 03:45:00|3004.25|2996.55|3002.93|2995.23|3005.62|2997.92|3002.52|2994.82|889
1650599400000|2022-04-22 03:50:00|3002.9|2995.2|3000.35|2992.65|3004.93|2997.23|3000.17|2992.47|885
1650599700000|2022-04-22 03:55:00|3000.36|2992.66|2999.35|2991.65|3001.97|2994.27|2997.77|2990.07|855
1650600000000|2022-04-22 04:00:00|2999.28|2991.58|3004.18|2996.48|3006.2|2998.5|2995.55|2987.85|919
1650600300000|2022-04-22 04:05:00|3004.23|2996.53|3007.35|2999.65|3008.35|3000.65|3003.3|2995.6|864
1650600600000|2022-04-22 04:10:00|3007.31|2999.61|3007.67|2999.97|3010.93|3003.23|3006.89|2999.19|786
1650600900000|2022-04-22 04:15:00|3007.61|2999.91|3006.59|2998.89|3009.13|3001.43|3005.97|2998.27|704
1650601200000|2022-04-22 04:20:00|3006.57|2998.87|3011.45|3003.75|3012.85|3005.15|3006.56|2998.86|750
1650601500000|2022-04-22 04:25:00|3011.95|3004.25|3011.55|3003.85|3012.67|3004.97|3009.91|3002.21|852
1650601800000|2022-04-22 04:30:00|3011.44|3003.74|3009.11|3001.41|3012.41|3004.71|3007.57|2999.87|764
1650602100000|2022-04-22 04:35:00|3009.12|3001.42|3007.87|3000.17|3009.29|3001.59|3006.75|2999.05|860
1650602400000|2022-04-22 04:40:00|3007.84|3000.14|3010.78|3003.08|3011.14|3003.44|3006.87|2999.17|843
1650602700000|2022-04-22 04:45:00|3010.8|3003.1|3012.74|3005.04|3012.82|3005.12|3009.43|3001.73|874
1650603000000|2022-04-22 04:50:00|3012.8|3005.1|3013.28|3005.58|3015.89|3008.19|3010.44|3002.74|805
1650603300000|2022-04-22 04:55:00|3013.27|3005.57|3019.53|3011.83|3020.27|3012.57|3010.15|3002.45|819
1650603600000|2022-04-22 05:00:00|3019.52|3011.82|3021.15|3013.45|3023|3015.3|3015.19|3007.49|943
1650603900000|2022-04-22 05:05:00|3021.16|3013.46|3023.14|3015.44|3024.26|3016.56|3018.58|3010.88|855
1650604200000|2022-04-22 05:10:00|3023.12|3015.42|3023.17|3015.47|3023.3|3015.6|3020.58|3012.88|831
1650604500000|2022-04-22 05:15:00|3023.23|3015.53|3021.18|3013.48|3025.14|3017.44|3020.05|3012.35|888
1650604800000|2022-04-22 05:20:00|3021.24|3013.54|3018.77|3011.07|3022.2|3014.5|3017.47|3009.77|938
1650605100000|2022-04-22 05:25:00|3018.83|3011.13|3019.93|3012.23|3020.75|3013.05|3017.74|3010.04|890
1650605400000|2022-04-22 05:30:00|3020.02|3012.32|3020.54|3012.84|3021.56|3013.86|3016.35|3008.65|910
1650605700000|2022-04-22 05:35:00|3020.6|3012.9|3021.14|3013.44|3021.25|3013.55|3017.72|3010.02|765
1650606000000|2022-04-22 05:40:00|3021.23|3013.53|3019.56|3011.86|3021.23|3013.53|3014.55|3006.85|910
1650606300000|2022-04-22 05:45:00|3019.55|3011.85|3020.66|3012.96|3021.83|3014.13|3019.45|3011.75|784
1650606600000|2022-04-22 05:50:00|3020.63|3012.93|3016.89|3009.19|3020.89|3013.19|3016.54|3008.84|770
1650606900000|2022-04-22 05:55:00|3016.91|3009.21|3016.6|3008.9|3017.68|3009.98|3014.31|3006.61|875
1650607200000|2022-04-22 06:00:00|3016.31|3008.61|3019.85|3012.15|3019.95|3012.25|3015.75|3008.05|715
1650607500000|2022-04-22 06:05:00|3019.88|3012.18|3019.56|3011.86|3023.43|3015.73|3019.34|3011.64|766
1650607800000|2022-04-22 06:10:00|3019.51|3011.81|3022.34|3014.64|3023.41|3015.71|3018.8|3011.1|783
1650608100000|2022-04-22 06:15:00|3021.96|3014.26|3023.74|3016.04|3025.68|3017.98|3021.39|3013.69|854
1650608400000|2022-04-22 06:20:00|3023.83|3016.13|3023.51|3015.81|3024.32|3016.62|3022.2|3014.5|796
1650608700000|2022-04-22 06:25:00|3023.58|3015.88|3020.54|3012.84|3023.64|3015.94|3019.77|3012.07|821
1650609000000|2022-04-22 06:30:00|3020.47|3012.77|3019.35|3011.65|3020.59|3012.89|3016.65|3008.95|838
1650609300000|2022-04-22 06:35:00|3019.32|3011.62|3016.56|3008.86|3020.67|3012.97|3016.24|3008.54|811
1650609600000|2022-04-22 06:40:00|3016.6|3008.9|3014.38|3006.68|3017.53|3009.83|3013.28|3005.58|866
1650609900000|2022-04-22 06:45:00|3014.4|3006.7|3017.83|3010.13|3018.47|3010.77|3013.4|3005.7|842
1650610200000|2022-04-22 06:50:00|3017.81|3010.11|3017.53|3009.83|3018.29|3010.59|3015.16|3007.46|802
1650610500000|2022-04-22 06:55:00|3017.59|3009.89|3015.97|3008.27|3018.2|3010.5|3014.37|3006.67|824
1650610800000|2022-04-22 07:00:00|3015.98|3008.28|3017.17|3009.47|3018.45|3010.75|3015.38|3007.68|881
1650611100000|2022-04-22 07:05:00|3017.23|3009.53|3015.8|3008.1|3017.28|3009.58|3012.98|3005.28|828
1650611400000|2022-04-22 07:10:00|3015.81|3008.11|3019.06|3011.36|3020.31|3012.61|3014.76|3007.06|843
1650611700000|2022-04-22 07:15:00|3019.16|3011.46|3012.71|3005.01|3020.55|3012.85|3011.7|3004|893
1650612000000|2022-04-22 07:20:00|3012.58|3004.88|2999.09|2991.39|3012.67|3004.97|2993.09|2985.39|1085
1650612300000|2022-04-22 07:25:00|2998.98|2991.28|2998.6|2990.9|3001.67|2993.97|2997.48|2989.78|1058
1650612600000|2022-04-22 07:30:00|2998.61|2990.91|2995.22|2987.52|3001.61|2993.91|2990.42|2982.72|1101
1650612900000|2022-04-22 07:35:00|2995.09|2987.39|2999.63|2991.93|3000.73|2993.03|2992.17|2984.47|994
1650613200000|2022-04-22 07:40:00|2999.76|2992.06|3026.8|3019.1|3029.82|3022.12|2999.51|2991.81|1123
1650613500000|2022-04-22 07:45:00|3026.59|3018.89|3021.16|3013.46|3036.65|3028.95|3020.96|3013.26|1014
1650613800000|2022-04-22 07:50:00|3021.02|3013.32|3022.74|3015.04|3025.86|3018.16|3020.47|3012.77|1006
1650614100000|2022-04-22 07:55:00|3022.63|3014.93|3024.2|3016.5|3026.19|3018.49|3019.37|3011.67|887
1650614400000|2022-04-22 08:00:00|3024.16|3016.46|3029.88|3022.18|3031.01|3023.31|3020.91|3013.21|1020
1650614700000|2022-04-22 08:05:00|3029.91|3022.21|3025.58|3017.88|3033.47|3025.77|3023.64|3015.94|1036
1650615000000|2022-04-22 08:10:00|3025.63|3017.93|3020.49|3012.79|3025.66|3017.96|3018.69|3010.99|977
1650615300000|2022-04-22 08:15:00|3020.48|3012.78|3011.68|3003.98|3021.34|3013.64|3009.69|3001.99|1037
1650615600000|2022-04-22 08:20:00|3011.67|3003.97|3013.26|3005.56|3014.7|3007|3011.3|3003.6|914
1650615900000|2022-04-22 08:25:00|3013.31|3005.61|3008.21|3000.51|3013.45|3005.75|3006.51|2998.81|968
1650616200000|2022-04-22 08:30:00|3008.25|3000.55|3012.54|3004.84|3013.88|3006.18|3005.44|2997.74|967
1650616500000|2022-04-22 08:35:00|3012.93|3005.23|3016|3008.3|3018.38|3010.68|3012.73|3005.03|908
1650616800000|2022-04-22 08:40:00|3015.93|3008.23|3012.52|3004.82|3016.7|3009|3011.86|3004.16|899
1650617100000|2022-04-22 08:45:00|3012.5|3004.8|3003.69|2995.99|3012.66|3004.96|3003.04|2995.34|965
1650617400000|2022-04-22 08:50:00|3002.93|2995.23|3006.13|2998.43|3006.8|2999.1|2998.56|2990.86|739
1650617700000|2022-04-22 08:55:00|3006.01|2998.31|3004.47|2996.77|3007.63|2999.93|3004.35|2996.65|778
1650618000000|2022-04-22 09:00:00|3004.44|2996.74|3005.11|2997.41|3007.06|2999.36|2999.62|2991.92|963
1650618300000|2022-04-22 09:05:00|3005.09|2997.39|2998.65|2990.95|3007.38|2999.68|2998.16|2990.46|934
1650618600000|2022-04-22 09:10:00|2998.64|2990.94|3002.24|2994.54|3003.29|2995.59|2998.64|2990.94|887
1650618900000|2022-04-22 09:15:00|3001.97|2994.27|3006.02|2998.32|3008.47|3000.77|2998.13|2990.43|955
1650619200000|2022-04-22 09:20:00|3006.03|2998.33|3005.93|2998.23|3008.87|3001.17|3004.31|2996.61|934
1650619500000|2022-04-22 09:25:00|3005.96|2998.26|3005.75|2998.05|3007.33|2999.63|3003.7|2996|845
1650619800000|2022-04-22 09:30:00|3005.74|2998.04|3002.59|2994.89|3008.33|3000.63|3002.02|2994.32|920
1650620100000|2022-04-22 09:35:00|3002.67|2994.97|2996.63|2988.93|3004.48|2996.78|2995.47|2987.77|859
1650620400000|2022-04-22 09:40:00|2996.9|2989.2|2996.1|2988.4|2999.47|2991.77|2995.7|2988|875
1650620700000|2022-04-22 09:45:00|2996.11|2988.41|3000.78|2993.08|3001.6|2993.9|2994.03|2986.33|918
1650621000000|2022-04-22 09:50:00|3000.8|2993.1|2996.9|2989.2|3000.94|2993.24|2996.46|2988.76|849
1650621300000|2022-04-22 09:55:00|2997.1|2989.4|2989.66|2981.96|2997.74|2990.04|2983.3|2975.6|1031
1650621600000|2022-04-22 10:00:00|2989.65|2981.95|2985.8|2978.1|2993.57|2985.87|2981.1|2973.4|1055
1650621900000|2022-04-22 10:05:00|2985.75|2978.05|2985.32|2977.62|2990.58|2982.88|2985.32|2977.62|958
1650622200000|2022-04-22 10:10:00|2985.42|2977.72|2994.46|2986.76|2995.25|2987.55|2985|2977.3|971
1650622500000|2022-04-22 10:15:00|2994.48|2986.78|2999.22|2991.52|3001.1|2993.4|2994.12|2986.42|950
1650622800000|2022-04-22 10:20:00|2999.24|2991.54|2999.51|2991.81|3003|2995.3|2998.78|2991.08|974
1650623100000|2022-04-22 10:25:00|2999.48|2991.78|2997.58|2989.88|3000.02|2992.32|2995.52|2987.82|965
1650623400000|2022-04-22 10:30:00|2997.59|2989.89|3000.75|2993.05|3001.32|2993.62|2991.48|2983.78|976
1650623700000|2022-04-22 10:35:00|3000.7|2993|3006.18|2998.48|3006.27|2998.57|2997.87|2990.17|909
1650624000000|2022-04-22 10:40:00|3006.22|2998.52|3011.07|3003.37|3011.78|3004.08|3005.93|2998.23|909
1650624300000|2022-04-22 10:45:00|3011.08|3003.38|3008.08|3000.38|3013.6|3005.9|3006.42|2998.72|914
1650624600000|2022-04-22 10:50:00|3008.27|3000.57|3007.79|3000.09|3008.39|3000.69|3004.75|2997.05|868
1650624900000|2022-04-22 10:55:00|3007.7|3000|3009.52|3001.82|3009.87|3002.17|3007.03|2999.33|889
1650625200000|2022-04-22 11:00:00|3009.3|3001.6|3007.56|2999.86|3011.56|3003.86|3006.88|2999.18|924
1650625500000|2022-04-22 11:05:00|3007.47|2999.77|3008.1|3000.4|3008.62|3000.92|3003.52|2995.82|956
1650625800000|2022-04-22 11:10:00|3008.13|3000.43|3019.47|3011.77|3021.31|3013.61|3008.12|3000.42|980
1650626100000|2022-04-22 11:15:00|3019.5|3011.8|3017.61|3009.91|3019.55|3011.85|3015.07|3007.37|874
1650626400000|2022-04-22 11:20:00|3017.6|3009.9|3018.27|3010.57|3022.39|3014.69|3016.19|3008.49|901
1650626700000|2022-04-22 11:25:00|3018.25|3010.55|3018.76|3011.06|3020.15|3012.45|3016.32|3008.62|868
1650627000000|2022-04-22 11:30:00|3018.77|3011.07|3013.65|3005.95|3021.38|3013.68|3008.6|3000.9|969
1650627300000|2022-04-22 11:35:00|3013.63|3005.93|3015.43|3007.73|3015.43|3007.73|3010.48|3002.78|916
1650627600000|2022-04-22 11:40:00|3015.49|3007.79|3012.89|3005.19|3016.26|3008.56|3011.49|3003.79|887
1650627900000|2022-04-22 11:45:00|3012.96|3005.26|3016.69|3008.99|3016.69|3008.99|3010.77|3003.07|903
1650628200000|2022-04-22 11:50:00|3016.67|3008.97|3015.74|3008.04|3017.35|3009.65|3013.9|3006.2|901
1650628500000|2022-04-22 11:55:00|3015.77|3008.07|3018.69|3010.99|3018.88|3011.18|3013.61|3005.91|832
1650628800000|2022-04-22 12:00:00|3018.7|3011|3020.05|3012.35|3020.05|3012.35|3014.73|3007.03|954
1650629100000|2022-04-22 12:05:00|3020.06|3012.36|3021|3013.3|3024.29|3016.59|3020.06|3012.36|892
1650629400000|2022-04-22 12:10:00|3021.01|3013.31|3016.03|3008.33|3021.52|3013.82|3014.41|3006.71|914
1650629700000|2022-04-22 12:15:00|3016.04|3008.34|3012.44|3004.74|3016.37|3008.67|3012.07|3004.37|912
1650630000000|2022-04-22 12:20:00|3012.43|3004.73|3011.5|3003.8|3014.48|3006.78|3010.9|3003.2|872
1650630300000|2022-04-22 12:25:00|3011.45|3003.75|3014.59|3006.89|3015.55|3007.85|3009.5|3001.8|962
1650630600000|2022-04-22 12:30:00|3014.29|3006.59|3016.17|3008.47|3017.48|3009.78|3011.95|3004.25|951
1650630900000|2022-04-22 12:35:00|3016.03|3008.33|3006.43|2998.73|3016.76|3009.06|3006.21|2998.51|821
1650631200000|2022-04-22 12:40:00|3006.35|2998.65|3009.42|3001.72|3010.57|3002.87|3002.65|2994.95|932
1650631500000|2022-04-22 12:45:00|3009.34|3001.64|3003.53|2995.83|3011.64|3003.94|3002.66|2994.96|901
1650631800000|2022-04-22 12:50:00|3003.51|2995.81|3005.65|2997.95|3005.68|2997.98|3002.5|2994.8|924
1650632100000|2022-04-22 12:55:00|3005.59|2997.89|3005.39|2997.69|3007.02|2999.32|3002.56|2994.86|882
1650632400000|2022-04-22 13:00:00|3005.34|2997.64|3007.96|3000.26|3010.16|3002.46|3002.79|2995.09|963
1650632700000|2022-04-22 13:05:00|3007.98|3000.28|3004.17|2996.47|3010.07|3002.37|3002.68|2994.98|934
1650633000000|2022-04-22 13:10:00|3004.44|2996.74|2998.33|2990.63|3005.01|2997.31|2998.29|2990.59|912
1650633300000|2022-04-22 13:15:00|2998.34|2990.64|2998.8|2991.1|3001.53|2993.83|2993.29|2985.59|993
1650633600000|2022-04-22 13:20:00|2998.87|2991.17|3001.99|2994.29|3003.49|2995.79|2997.79|2990.09|962
1650633900000|2022-04-22 13:25:00|3001.92|2994.22|3009|3001.3|3010.42|3002.72|3001.89|2994.19|1000
1650634200000|2022-04-22 13:30:00|3009.02|3001.32|3011.09|3003.39|3020.08|3012.38|3004.35|2996.65|817
1650634500000|2022-04-22 13:35:00|3010.98|3003.28|2996.33|2988.63|3010.98|3003.28|2993.99|2986.29|660
1650634800000|2022-04-22 13:40:00|2996.21|2988.51|2984.26|2976.56|2996.99|2989.29|2981.69|2973.99|655
1650635100000|2022-04-22 13:45:00|2984.05|2976.35|2992.08|2984.38|2992.08|2984.38|2981.02|2973.32|659
1650635400000|2022-04-22 13:50:00|2992.03|2984.33|3003.1|2995.4|3005.85|2998.15|2990.98|2983.28|339
1650635700000|2022-04-22 13:55:00|2999.5|2991.8|2992.48|2984.78|3000.8|2993.1|2989.31|2981.61|775
1650636000000|2022-04-22 14:00:00|2992.59|2984.89|2993.35|2985.65|3005.48|2997.78|2990.74|2983.04|665
1650636300000|2022-04-22 14:05:00|2993.09|2985.39|2999.05|2991.35|3001.5|2993.8|2993.09|2985.39|468
1650636600000|2022-04-22 14:10:00|2999.26|2991.56|2991.5|2983.8|2999.49|2991.79|2988.05|2980.35|598
1650636900000|2022-04-22 14:15:00|2991.57|2983.87|2975.65|2967.95|2993.66|2985.96|2975.65|2967.95|604
1650637200000|2022-04-22 14:20:00|2976.04|2968.34|2967.08|2959.38|2979.71|2972.01|2965.97|2958.27|647
1650637500000|2022-04-22 14:25:00|2967.03|2959.33|2968.47|2960.77|2973.23|2965.53|2964.54|2956.84|644
1650637800000|2022-04-22 14:30:00|2968.35|2960.65|2973.98|2966.28|2974.39|2966.69|2966.87|2959.17|807
1650638100000|2022-04-22 14:35:00|2973.97|2966.27|2977|2969.3|2985.35|2977.65|2972.52|2964.82|778
1650638400000|2022-04-22 14:40:00|2977.03|2969.33|2975.06|2967.36|2977.03|2969.33|2970.78|2963.08|774
1650638700000|2022-04-22 14:45:00|2975.02|2967.32|2982.53|2974.83|2986.06|2978.36|2974.95|2967.25|662
1650639000000|2022-04-22 14:50:00|2982.48|2974.78|2976.96|2969.26|2982.96|2975.26|2976.61|2968.91|793
1650639300000|2022-04-22 14:55:00|2976.7|2969|2976.96|2969.26|2982.98|2975.28|2976.7|2969|635
1650639600000|2022-04-22 15:00:00|2976.99|2969.29|2970.29|2962.59|2984.04|2976.34|2968.7|2961|610
1650639900000|2022-04-22 15:05:00|2970.31|2962.61|2988.04|2980.34|2990.85|2983.15|2968.11|2960.41|646
1650640200000|2022-04-22 15:10:00|2987.69|2979.99|2985.79|2978.09|2990.43|2982.73|2983.21|2975.51|499
1650640500000|2022-04-22 15:15:00|2985.31|2977.61|2981.18|2973.48|2988.91|2981.21|2978.56|2970.86|761
1650640800000|2022-04-22 15:20:00|2981.24|2973.54|2973.77|2966.07|2984.96|2977.26|2973.69|2965.99|641
1650641100000|2022-04-22 15:25:00|2973|2965.3|2974.36|2966.66|2977.47|2969.77|2971.84|2964.14|591
1650641400000|2022-04-22 15:30:00|2974.23|2966.53|2971.3|2963.6|2977.87|2970.17|2968.43|2960.73|776
1650641700000|2022-04-22 15:35:00|2971.34|2963.64|2966.17|2958.47|2971.39|2963.69|2964.02|2956.32|783
1650642000000|2022-04-22 15:40:00|2966.26|2958.56|2956.32|2948.62|2969.59|2961.89|2954.65|2946.95|816
1650642300000|2022-04-22 15:45:00|2956.13|2948.43|2958.76|2951.06|2962.56|2954.86|2953.32|2945.62|793
1650642600000|2022-04-22 15:50:00|2958.93|2951.23|2951.8|2944.1|2960.08|2952.38|2950.64|2942.94|754
1650642900000|2022-04-22 15:55:00|2951.71|2944.01|2953.43|2945.73|2956.49|2948.79|2947.84|2940.14|803
1650643200000|2022-04-22 16:00:00|2953.37|2945.67|2944.19|2936.49|2958.02|2950.32|2941.86|2934.16|794
1650643500000|2022-04-22 16:05:00|2944.49|2936.79|2949.19|2941.49|2949.57|2941.87|2938.3|2930.6|814
1650643800000|2022-04-22 16:10:00|2949.33|2941.63|2951.95|2944.25|2952.29|2944.59|2942.28|2934.58|784
1650644100000|2022-04-22 16:15:00|2952.6|2944.9|2957.62|2949.92|2959.72|2952.02|2946.46|2938.76|804
1650644400000|2022-04-22 16:20:00|2957.61|2949.91|2967.12|2959.42|2967.12|2959.42|2957.41|2949.71|799
1650644700000|2022-04-22 16:25:00|2967.15|2959.45|2963.79|2956.09|2968.82|2961.12|2962.38|2954.68|789
1650645000000|2022-04-22 16:30:00|2963.86|2956.16|2962.5|2954.8|2965.77|2958.07|2960.21|2952.51|777
1650645300000|2022-04-22 16:35:00|2962.53|2954.83|2960.64|2952.94|2969.77|2962.07|2959.73|2952.03|744
1650645600000|2022-04-22 16:40:00|2960.68|2952.98|2960.44|2952.74|2961.85|2954.15|2956.83|2949.13|722
1650645900000|2022-04-22 16:45:00|2960.73|2953.03|2964.28|2956.58|2966.5|2958.8|2959.62|2951.92|759
1650646200000|2022-04-22 16:50:00|2964.29|2956.59|2949.07|2941.37|2964.63|2956.93|2948.87|2941.17|673
1650646500000|2022-04-22 16:55:00|2948.74|2941.04|2952.53|2944.83|2954.73|2947.03|2948.74|2941.04|759
1650646800000|2022-04-22 17:00:00|2952.03|2944.33|2949.64|2941.94|2952.49|2944.79|2947.1|2939.4|755
1650647100000|2022-04-22 17:05:00|2949.77|2942.07|2956.89|2949.19|2958.26|2950.56|2949.5|2941.8|780
1650647400000|2022-04-22 17:10:00|2956.96|2949.26|2961.39|2953.69|2963.12|2955.42|2956.33|2948.63|750
1650647700000|2022-04-22 17:15:00|2961.56|2953.86|2964.48|2956.78|2967.3|2959.6|2959.16|2951.46|769
1650648000000|2022-04-22 17:20:00|2964.5|2956.8|2958.17|2950.47|2965.23|2957.53|2958.09|2950.39|737
1650648300000|2022-04-22 17:25:00|2958.23|2950.53|2960.95|2953.25|2962.56|2954.86|2956.89|2949.19|699
1650648600000|2022-04-22 17:30:00|2961.43|2953.73|2962.35|2954.65|2966.37|2958.67|2960.5|2952.8|731
1650648900000|2022-04-22 17:35:00|2962.24|2954.54|2963.31|2955.61|2966.96|2959.26|2959.36|2951.66|688
1650649200000|2022-04-22 17:40:00|2963.39|2955.69|2964.8|2957.1|2966.74|2959.04|2960.66|2952.96|750
1650649500000|2022-04-22 17:45:00|2964.77|2957.07|2961.57|2953.87|2966.99|2959.29|2960.43|2952.73|699
1650649800000|2022-04-22 17:50:00|2961.58|2953.88|2958.11|2950.41|2962.09|2954.39|2957.75|2950.05|739
1650650100000|2022-04-22 17:55:00|2958.12|2950.42|2953.9|2946.2|2959.12|2951.42|2953|2945.3|879
1650650400000|2022-04-22 18:00:00|2953.84|2946.14|2947.66|2939.96|2958.03|2950.33|2947.43|2939.73|957
1650650700000|2022-04-22 18:05:00|2947.81|2940.11|2949.96|2942.26|2954.11|2946.41|2947.63|2939.93|1004
1650651000000|2022-04-22 18:10:00|2949.95|2942.25|2959.92|2952.22|2960.64|2952.94|2949.27|2941.57|1085
1650651300000|2022-04-22 18:15:00|2959.88|2952.18|2976.88|2969.18|2976.91|2969.21|2959.75|2952.05|1061
1650651600000|2022-04-22 18:20:00|2976.89|2969.19|2975.76|2968.06|2978.74|2971.04|2973.82|2966.12|1056
1650651900000|2022-04-22 18:25:00|2976.01|2968.31|2966.47|2958.77|2976.09|2968.39|2961.45|2953.75|1076
1650652200000|2022-04-22 18:30:00|2966.6|2958.9|2959.68|2951.98|2969.26|2961.56|2959.64|2951.94|977
1650652500000|2022-04-22 18:35:00|2959.64|2951.94|2962.22|2954.52|2962.65|2954.95|2959.23|2951.53|966
1650652800000|2022-04-22 18:40:00|2962.3|2954.6|2966.28|2958.58|2966.99|2959.29|2961.74|2954.04|1011
1650653100000|2022-04-22 18:45:00|2966.16|2958.46|2968.4|2960.7|2970.46|2962.76|2963.27|2955.57|1008
1650653400000|2022-04-22 18:50:00|2968.38|2960.68|2969.04|2961.34|2970.86|2963.16|2965.58|2957.88|1010
1650653700000|2022-04-22 18:55:00|2969.05|2961.35|2973.72|2966.02|2974.04|2966.34|2966.65|2958.95|966
1650654000000|2022-04-22 19:00:00|2973.78|2966.08|2969.79|2962.09|2974.41|2966.71|2968.49|2960.79|934
1650654300000|2022-04-22 19:05:00|2969.76|2962.06|2968.1|2960.4|2974.04|2966.34|2967.73|2960.03|992
1650654600000|2022-04-22 19:10:00|2968.22|2960.52|2977.4|2969.7|2980.07|2972.37|2962.46|2954.76|1034
1650654900000|2022-04-22 19:15:00|2977.43|2969.73|2979.45|2971.75|2982.13|2974.43|2974.81|2967.11|1083
1650655200000|2022-04-22 19:20:00|2979.44|2971.74|2974.03|2966.33|2980.3|2972.6|2973.23|2965.53|1042
1650655500000|2022-04-22 19:25:00|2974.04|2966.34|2975.41|2967.71|2978.49|2970.79|2974.04|2966.34|1060
1650655800000|2022-04-22 19:30:00|2975.51|2967.81|2984.94|2977.24|2986.26|2978.56|2975.18|2967.48|1087
1650656100000|2022-04-22 19:35:00|2985.09|2977.39|2983.41|2975.71|2986.06|2978.36|2978.01|2970.31|1077
1650656400000|2022-04-22 19:40:00|2983.43|2975.73|2975|2967.3|2985.64|2977.94|2973.22|2965.52|1074
1650656700000|2022-04-22 19:45:00|2975.02|2967.32|2965.23|2957.53|2975.62|2967.92|2965.23|2957.53|1018
1650657000000|2022-04-22 19:50:00|2965.33|2957.63|2960.37|2952.67|2967.55|2959.85|2957.5|2949.8|1075
1650657300000|2022-04-22 19:55:00|2960.45|2952.75|2960.08|2952.38|2962.82|2955.12|2958.63|2950.93|1052
1650657600000|2022-04-22 20:00:00|2960.34|2952.64|2962.65|2954.95|2963.63|2955.93|2958.79|2951.09|1025
1650657900000|2022-04-22 20:05:00|2962.66|2954.96|2961.37|2953.67|2965.47|2957.77|2960.21|2952.51|944
1650658200000|2022-04-22 20:10:00|2961.38|2953.68|2965.1|2957.4|2966.68|2958.98|2961.08|2953.38|935
1650658500000|2022-04-22 20:15:00|2965.22|2957.52|2969.46|2961.76|2969.75|2962.05|2963.83|2956.13|833
1650658800000|2022-04-22 20:20:00|2969.43|2961.73|2967.2|2959.5|2970.63|2962.93|2966.71|2959.01|850
1650659100000|2022-04-22 20:25:00|2967.18|2959.48|2961.2|2953.5|2967.26|2959.56|2960.81|2953.11|894
1650659400000|2022-04-22 20:30:00|2961.23|2953.53|2963.29|2955.59|2964.78|2957.08|2961.2|2953.5|877
1650659700000|2022-04-22 20:35:00|2963.24|2955.54|2965.86|2958.16|2966.34|2958.64|2963.05|2955.35|870
1650660000000|2022-04-22 20:40:00|2965.85|2958.15|2972.32|2964.62|2972.55|2964.85|2965.63|2957.93|878
1650660300000|2022-04-22 20:45:00|2972.31|2964.61|2971.34|2963.64|2972.63|2964.93|2968.54|2960.84|825
1650660600000|2022-04-22 20:50:00|2971.33|2963.63|2972.92|2965.22|2974.91|2967.21|2970.69|2962.99|909
1650660900000|2022-04-22 20:55:00|2972.94|2965.24|2974.68|2966.98|2975.09|2967.39|2972.88|2965.18|717
1650697200000|2022-04-23 07:00:00|2957.66|2949.96|2962.64|2954.94|2962.64|2954.94|2957.54|2949.84|711
1650697500000|2022-04-23 07:05:00|2962.62|2954.92|2962.23|2954.53|2963.69|2955.99|2961.28|2953.58|686
1650697800000|2022-04-23 07:10:00|2962.27|2954.57|2963.19|2955.49|2964.48|2956.78|2961.72|2954.02|737
1650698100000|2022-04-23 07:15:00|2963.29|2955.59|2961.33|2953.63|2964.39|2956.69|2959.43|2951.73|696
1650698400000|2022-04-23 07:20:00|2961.31|2953.61|2962.6|2954.9|2964.48|2956.78|2961.31|2953.61|724
1650698700000|2022-04-23 07:25:00|2962.61|2954.91|2962.53|2954.83|2963.16|2955.46|2960.96|2953.26|549
1650699000000|2022-04-23 07:30:00|2962.57|2954.87|2963.02|2955.32|2963.21|2955.51|2961.06|2953.36|653
1650699300000|2022-04-23 07:35:00|2962.97|2955.27|2959.32|2951.62|2963.04|2955.34|2958.28|2950.58|649
1650699600000|2022-04-23 07:40:00|2959.28|2951.58|2959.23|2951.53|2959.54|2951.84|2958.85|2951.15|550
1650699900000|2022-04-23 07:45:00|2959.19|2951.49|2961.51|2953.81|2961.88|2954.18|2958.41|2950.71|628
1650700200000|2022-04-23 07:50:00|2961.52|2953.82|2960.95|2953.25|2961.66|2953.96|2958.62|2950.92|654
1650700500000|2022-04-23 07:55:00|2960.94|2953.24|2963.99|2956.29|2964.11|2956.41|2960.73|2953.03|648
1650700800000|2022-04-23 08:00:00|2963.96|2956.26|2965.52|2957.82|2965.86|2958.16|2962.96|2955.26|643
1650701100000|2022-04-23 08:05:00|2965.53|2957.83|2961.36|2953.66|2965.65|2957.95|2960.63|2952.93|684
1650701400000|2022-04-23 08:10:00|2961.37|2953.67|2960.5|2952.8|2961.88|2954.18|2958.76|2951.06|606
1650701700000|2022-04-23 08:15:00|2960.48|2952.78|2960.66|2952.96|2962.42|2954.72|2959.9|2952.2|569
1650702000000|2022-04-23 08:20:00|2960.62|2952.92|2960.88|2953.18|2961.21|2953.51|2959.94|2952.24|481
1650702300000|2022-04-23 08:25:00|2960.87|2953.17|2965.41|2957.71|2965.44|2957.74|2960.29|2952.59|622
1650702600000|2022-04-23 08:30:00|2965.37|2957.67|2969.52|2961.82|2969.61|2961.91|2964.45|2956.75|611
1650702900000|2022-04-23 08:35:00|2969.53|2961.83|2970.24|2962.54|2973.68|2965.98|2969.51|2961.81|670
1650703200000|2022-04-23 08:40:00|2970.25|2962.55|2971.23|2963.53|2972.8|2965.1|2970.15|2962.45|545
1650703500000|2022-04-23 08:45:00|2971.2|2963.5|2971.34|2963.64|2972.02|2964.32|2970.76|2963.06|529
1650703800000|2022-04-23 08:50:00|2971.35|2963.65|2969.28|2961.58|2972.52|2964.82|2968.7|2961|614
1650704100000|2022-04-23 08:55:00|2969.3|2961.6|2968.71|2961.01|2969.33|2961.63|2965.98|2958.28|746
1650704400000|2022-04-23 09:00:00|2968.7|2961|2964.56|2956.86|2970.2|2962.5|2964.49|2956.79|822
1650704700000|2022-04-23 09:05:00|2964.52|2956.82|2963.54|2955.84|2965.11|2957.41|2963.5|2955.8|678
1650705000000|2022-04-23 09:10:00|2963.57|2955.87|2962.85|2955.15|2963.85|2956.15|2962.52|2954.82|668
1650705300000|2022-04-23 09:15:00|2962.87|2955.17|2966.1|2958.4|2967.72|2960.02|2962.69|2954.99|790
1650705600000|2022-04-23 09:20:00|2966.11|2958.41|2966.37|2958.67|2967.35|2959.65|2964.91|2957.21|531
1650705900000|2022-04-23 09:25:00|2966.39|2958.69|2963.32|2955.62|2966.49|2958.79|2963.32|2955.62|435
1650706200000|2022-04-23 09:30:00|2963.31|2955.61|2965.1|2957.4|2965.65|2957.95|2962.81|2955.11|584
1650706500000|2022-04-23 09:35:00|2965.06|2957.36|2966.64|2958.94|2967.11|2959.41|2964.47|2956.77|621
1650706800000|2022-04-23 09:40:00|2966.62|2958.92|2958.37|2950.67|2966.68|2958.98|2958.36|2950.66|807
1650707100000|2022-04-23 09:45:00|2958.41|2950.71|2957.97|2950.27|2961.01|2953.31|2957.8|2950.1|710
1650707400000|2022-04-23 09:50:00|2957.94|2950.24|2959.42|2951.72|2959.7|2952|2957.79|2950.09|523
1650707700000|2022-04-23 09:55:00|2959.36|2951.66|2959.36|2951.66|2960.09|2952.39|2958.31|2950.61|475
1650708000000|2022-04-23 10:00:00|2959.32|2951.62|2961.37|2953.67|2962.38|2954.68|2959.32|2951.62|550
1650708300000|2022-04-23 10:05:00|2961.31|2953.61|2962.14|2954.44|2962.59|2954.89|2961.29|2953.59|532
1650708600000|2022-04-23 10:10:00|2962.1|2954.4|2961.55|2953.85|2962.2|2954.5|2960.8|2953.1|525
1650708900000|2022-04-23 10:15:00|2961.54|2953.84|2961.95|2954.25|2962.44|2954.74|2960.9|2953.2|469
1650709200000|2022-04-23 10:20:00|2961.93|2954.23|2962.81|2955.11|2963.6|2955.9|2961.88|2954.18|569
1650709500000|2022-04-23 10:25:00|2962.75|2955.05|2960.4|2952.7|2962.97|2955.27|2959.01|2951.31|558
1650709800000|2022-04-23 10:30:00|2960.41|2952.71|2960.93|2953.23|2963.07|2955.37|2960.27|2952.57|515
1650710100000|2022-04-23 10:35:00|2960.97|2953.27|2961.03|2953.33|2961.74|2954.04|2960.66|2952.96|475
1650710400000|2022-04-23 10:40:00|2961|2953.3|2958.97|2951.27|2961.16|2953.46|2958.08|2950.38|622
1650710700000|2022-04-23 10:45:00|2958.96|2951.26|2964.09|2956.39|2965.44|2957.74|2958.91|2951.21|579
1650711000000|2022-04-23 10:50:00|2964.01|2956.31|2962.39|2954.69|2964.68|2956.98|2962.16|2954.46|562
1650711300000|2022-04-23 10:55:00|2962.38|2954.68|2962.33|2954.63|2963.66|2955.96|2962.21|2954.51|591
1650711600000|2022-04-23 11:00:00|2962.3|2954.6|2962.94|2955.24|2964.75|2957.05|2962.28|2954.58|630
1650711900000|2022-04-23 11:05:00|2962.95|2955.25|2962.83|2955.13|2963.51|2955.81|2962.34|2954.64|534
1650712200000|2022-04-23 11:10:00|2962.79|2955.09|2965.39|2957.69|2965.43|2957.73|2960.82|2953.12|710
1650712500000|2022-04-23 11:15:00|2965.34|2957.64|2966.66|2958.96|2968.51|2960.81|2964.71|2957.01|611
1650712800000|2022-04-23 11:20:00|2966.67|2958.97|2965.61|2957.91|2967.73|2960.03|2965.58|2957.88|546
1650713100000|2022-04-23 11:25:00|2965.39|2957.69|2966.3|2958.6|2966.58|2958.88|2964.9|2957.2|638
1650713400000|2022-04-23 11:30:00|2966.29|2958.59|2965.78|2958.08|2966.32|2958.62|2965.17|2957.47|449
1650713700000|2022-04-23 11:35:00|2965.79|2958.09|2963.41|2955.71|2966.15|2958.45|2963.03|2955.33|580
1650714000000|2022-04-23 11:40:00|2963.42|2955.72|2965.4|2957.7|2965.81|2958.11|2963.42|2955.72|705
1650714300000|2022-04-23 11:45:00|2965.41|2957.71|2964.46|2956.76|2967.08|2959.38|2964.27|2956.57|616
1650714600000|2022-04-23 11:50:00|2964.45|2956.75|2962.28|2954.58|2965.12|2957.42|2961.57|2953.87|679
1650714900000|2022-04-23 11:55:00|2962.19|2954.49|2963.48|2955.78|2964.05|2956.35|2962.17|2954.47|598
1650715200000|2022-04-23 12:00:00|2963.52|2955.82|2961.63|2953.93|2966.74|2959.04|2961.55|2953.85|709
1650715500000|2022-04-23 12:05:00|2961.59|2953.89|2957.15|2949.45|2961.7|2954|2955.82|2948.12|802
1650715800000|2022-04-23 12:10:00|2957.14|2949.44|2953.53|2945.83|2957.64|2949.94|2951.42|2943.72|822
1650716100000|2022-04-23 12:15:00|2953.51|2945.81|2953.34|2945.64|2954.59|2946.89|2952.1|2944.4|769
1650716400000|2022-04-23 12:20:00|2953.35|2945.65|2961.41|2953.71|2961.71|2954.01|2953.28|2945.58|778
1650716700000|2022-04-23 12:25:00|2961.4|2953.7|2972.87|2965.17|2972.87|2965.17|2961.33|2953.63|905
1650717000000|2022-04-23 12:30:00|2972.88|2965.18|2968.51|2960.81|2975.54|2967.84|2967.86|2960.16|978
1650717300000|2022-04-23 12:35:00|2968.63|2960.93|2968.73|2961.03|2971.03|2963.33|2966.6|2958.9|861
1650717600000|2022-04-23 12:40:00|2968.76|2961.06|2969.73|2962.03|2973.09|2965.39|2968.76|2961.06|889
1650717900000|2022-04-23 12:45:00|2969.81|2962.11|2968.88|2961.18|2971.51|2963.81|2967.44|2959.74|824
1650718200000|2022-04-23 12:50:00|2968.92|2961.22|2967.17|2959.47|2968.94|2961.24|2966.27|2958.57|709
1650718500000|2022-04-23 12:55:00|2967.22|2959.52|2966.8|2959.1|2968.52|2960.82|2966.46|2958.76|696
1650718800000|2022-04-23 13:00:00|2966.81|2959.11|2972.59|2964.89|2972.62|2964.92|2966.53|2958.83|695
1650719100000|2022-04-23 13:05:00|2972.58|2964.88|2972.06|2964.36|2973.83|2966.13|2971.59|2963.89|742
1650719400000|2022-04-23 13:10:00|2972.02|2964.32|2971.78|2964.08|2972.54|2964.84|2971.24|2963.54|539
1650719700000|2022-04-23 13:15:00|2971.79|2964.09|2973.05|2965.35|2973.51|2965.81|2970.31|2962.61|684
1650720000000|2022-04-23 13:20:00|2973.07|2965.37|2971.1|2963.4|2973.31|2965.61|2971.04|2963.34|699
1650720300000|2022-04-23 13:25:00|2971.11|2963.41|2971.27|2963.57|2971.33|2963.63|2967.82|2960.12|817
1650720600000|2022-04-23 13:30:00|2971.25|2963.55|2969.12|2961.42|2971.98|2964.28|2968.29|2960.59|793
1650720900000|2022-04-23 13:35:00|2969.01|2961.31|2964.96|2957.26|2970.03|2962.33|2964.32|2956.62|894
1650721200000|2022-04-23 13:40:00|2964.94|2957.24|2966.16|2958.46|2966.29|2958.59|2963.55|2955.85|806
1650721500000|2022-04-23 13:45:00|2966.15|2958.45|2963.75|2956.05|2966.74|2959.04|2963.35|2955.65|729
1650721800000|2022-04-23 13:50:00|2963.78|2956.08|2965.36|2957.66|2965.6|2957.9|2963.06|2955.36|717
1650722100000|2022-04-23 13:55:00|2965.33|2957.63|2967.49|2959.79|2967.89|2960.19|2965.32|2957.62|749
1650722400000|2022-04-23 14:00:00|2967.48|2959.78|2969.71|2962.01|2971.13|2963.43|2967.48|2959.78|832
1650722700000|2022-04-23 14:05:00|2969.69|2961.99|2970.04|2962.34|2971.05|2963.35|2968.71|2961.01|794
1650723000000|2022-04-23 14:10:00|2970.02|2962.32|2968.45|2960.75|2970.32|2962.62|2968.44|2960.74|796
1650723300000|2022-04-23 14:15:00|2968.43|2960.73|2968.2|2960.5|2969.52|2961.82|2967.79|2960.09|755
1650723600000|2022-04-23 14:20:00|2968.28|2960.58|2962.58|2954.88|2968.28|2960.58|2962.43|2954.73|782
1650723900000|2022-04-23 14:25:00|2962.52|2954.82|2962.53|2954.83|2963.08|2955.38|2960.45|2952.75|814
1650724200000|2022-04-23 14:30:00|2962.5|2954.8|2961.74|2954.04|2963.02|2955.32|2960.92|2953.22|642
1650724500000|2022-04-23 14:35:00|2961.71|2954.01|2964.32|2956.62|2964.91|2957.21|2961.39|2953.69|663
1650724800000|2022-04-23 14:40:00|2964.33|2956.63|2962.9|2955.2|2965.38|2957.68|2962.29|2954.59|835
1650725100000|2022-04-23 14:45:00|2962.91|2955.21|2964.68|2956.98|2964.98|2957.28|2962.02|2954.32|750
1650725400000|2022-04-23 14:50:00|2964.73|2957.03|2965.73|2958.03|2966.4|2958.7|2964.66|2956.96|848
1650725700000|2022-04-23 14:55:00|2965.72|2958.02|2967.28|2959.58|2967.52|2959.82|2965.57|2957.87|746
1650726000000|2022-04-23 15:00:00|2967.27|2959.57|2965.11|2957.41|2967.48|2959.78|2964.95|2957.25|617
1650726300000|2022-04-23 15:05:00|2965.1|2957.4|2967.18|2959.48|2968.43|2960.73|2965|2957.3|766
1650726600000|2022-04-23 15:10:00|2967.12|2959.42|2968.52|2960.82|2970.04|2962.34|2965.62|2957.92|897
1650726900000|2022-04-23 15:15:00|2968.56|2960.86|2966.85|2959.15|2968.68|2960.98|2964.92|2957.22|811
1650727200000|2022-04-23 15:20:00|2966.8|2959.1|2969.27|2961.57|2971.57|2963.87|2966.8|2959.1|766
1650727500000|2022-04-23 15:25:00|2969.28|2961.58|2971.4|2963.7|2973.23|2965.53|2969.22|2961.52|701
1650727800000|2022-04-23 15:30:00|2971.41|2963.71|2969.43|2961.73|2971.92|2964.22|2969.27|2961.57|814
1650728100000|2022-04-23 15:35:00|2969.42|2961.72|2966.46|2958.76|2969.46|2961.76|2965.17|2957.47|883
1650728400000|2022-04-23 15:40:00|2966.54|2958.84|2969.62|2961.92|2970.34|2962.64|2966.32|2958.62|738
1650728700000|2022-04-23 15:45:00|2969.64|2961.94|2970.96|2963.26|2971.03|2963.33|2967.88|2960.18|771
1650729000000|2022-04-23 15:50:00|2970.95|2963.25|2972.85|2965.15|2974.16|2966.46|2969.97|2962.27|852
1650729300000|2022-04-23 15:55:00|2972.83|2965.13|2971.29|2963.59|2973.21|2965.51|2970.96|2963.26|766
1650729600000|2022-04-23 16:00:00|2971.27|2963.57|2966.27|2958.57|2971.76|2964.06|2965.78|2958.08|877
1650729900000|2022-04-23 16:05:00|2966.25|2958.55|2976.66|2968.96|2976.66|2968.96|2964.58|2956.88|930
1650730200000|2022-04-23 16:10:00|2976.74|2969.04|2981.42|2973.72|2982.11|2974.41|2975.93|2968.23|957
1650730500000|2022-04-23 16:15:00|2981.44|2973.74|2975.16|2967.46|2982.95|2975.25|2975.15|2967.45|907
1650730800000|2022-04-23 16:20:00|2975.1|2967.4|2971.23|2963.53|2977.26|2969.56|2971.23|2963.53|878
1650731100000|2022-04-23 16:25:00|2970.91|2963.21|2972.61|2964.91|2973.18|2965.48|2968.9|2961.2|798
1650731400000|2022-04-23 16:30:00|2972.59|2964.89|2972.71|2965.01|2974.52|2966.82|2971.71|2964.01|770
1650731700000|2022-04-23 16:35:00|2972.78|2965.08|2972.92|2965.22|2973.93|2966.23|2970.01|2962.31|798
1650732000000|2022-04-23 16:40:00|2972.97|2965.27|2971.94|2964.24|2974.04|2966.34|2970.69|2962.99|898
1650732300000|2022-04-23 16:45:00|2971.85|2964.15|2974.41|2966.71|2975.45|2967.75|2971.84|2964.14|657
1650732600000|2022-04-23 16:50:00|2974.44|2966.74|2971.04|2963.34|2974.46|2966.76|2970.89|2963.19|281
1650732900000|2022-04-23 16:55:00|2971|2963.3|2969.36|2961.66|2971.01|2963.31|2969.36|2961.66|303
1650733200000|2022-04-23 17:00:00|2969.37|2961.67|2967.11|2959.41|2969.42|2961.72|2962.93|2955.23|801
1650733500000|2022-04-23 17:05:00|2967.1|2959.4|2964.36|2956.66|2967.22|2959.52|2962.3|2954.6|816
1650733800000|2022-04-23 17:10:00|2964.3|2956.6|2964.44|2956.74|2964.84|2957.14|2963.17|2955.47|776
1650734100000|2022-04-23 17:15:00|2964.57|2956.87|2961.48|2953.78|2964.66|2956.96|2960.8|2953.1|805
1650734400000|2022-04-23 17:20:00|2961.47|2953.77|2960.1|2952.4|2961.63|2953.93|2959.67|2951.97|678
1650734700000|2022-04-23 17:25:00|2960.12|2952.42|2960.23|2952.53|2962.12|2954.42|2959.73|2952.03|702
1650735000000|2022-04-23 17:30:00|2960.22|2952.52|2961.59|2953.89|2961.88|2954.18|2960.13|2952.43|673
1650735300000|2022-04-23 17:35:00|2961.58|2953.88|2963.88|2956.18|2963.97|2956.27|2961.53|2953.83|757
1650735600000|2022-04-23 17:40:00|2963.91|2956.21|2963.55|2955.85|2964.09|2956.39|2961.89|2954.19|695
1650735900000|2022-04-23 17:45:00|2963.54|2955.84|2962.07|2954.37|2963.55|2955.85|2961.84|2954.14|757
1650736200000|2022-04-23 17:50:00|2962.12|2954.42|2962.8|2955.1|2963.87|2956.17|2962.02|2954.32|781
1650736500000|2022-04-23 17:55:00|2962.71|2955.01|2964.76|2957.06|2965.04|2957.34|2962.58|2954.88|800
1650736800000|2022-04-23 18:00:00|2964.77|2957.07|2963.62|2955.92|2964.86|2957.16|2963.58|2955.88|706
1650737100000|2022-04-23 18:05:00|2963.64|2955.94|2964|2956.3|2964.3|2956.6|2963.35|2955.65|754
1650737400000|2022-04-23 18:10:00|2963.98|2956.28|2964.53|2956.83|2964.61|2956.91|2963.81|2956.11|559
1650737700000|2022-04-23 18:15:00|2964.52|2956.82|2965.01|2957.31|2965.01|2957.31|2964.17|2956.47|614
1650738000000|2022-04-23 18:20:00|2965.02|2957.32|2964.44|2956.74|2965.31|2957.61|2964.31|2956.61|650
1650738300000|2022-04-23 18:25:00|2964.46|2956.76|2963.19|2955.49|2964.55|2956.85|2962.96|2955.26|654
1650738600000|2022-04-23 18:30:00|2963.21|2955.51|2961.95|2954.25|2964.94|2957.24|2961.95|2954.25|787
1650738900000|2022-04-23 18:35:00|2961.93|2954.23|2953.17|2945.47|2962.03|2954.33|2953.14|2945.44|817
1650739200000|2022-04-23 18:40:00|2953.2|2945.5|2955.05|2947.35|2955.38|2947.68|2953.09|2945.39|670
1650739500000|2022-04-23 18:45:00|2955.02|2947.32|2955.57|2947.87|2956.04|2948.34|2952.99|2945.29|778
1650739800000|2022-04-23 18:50:00|2955.58|2947.88|2954.91|2947.21|2955.61|2947.91|2953.85|2946.15|683
1650740100000|2022-04-23 18:55:00|2954.95|2947.25|2953.11|2945.41|2954.95|2947.25|2952.52|2944.82|738
1650740400000|2022-04-23 19:00:00|2953.1|2945.4|2953.36|2945.66|2953.93|2946.23|2952.12|2944.42|757
1650740700000|2022-04-23 19:05:00|2953.35|2945.65|2954.51|2946.81|2955.63|2947.93|2952.53|2944.83|683
1650741000000|2022-04-23 19:10:00|2954.47|2946.77|2955.85|2948.15|2955.92|2948.22|2953.95|2946.25|685
1650741300000|2022-04-23 19:15:00|2955.84|2948.14|2954.83|2947.13|2955.89|2948.19|2954.73|2947.03|602
1650741600000|2022-04-23 19:20:00|2954.84|2947.14|2957.12|2949.42|2957.38|2949.68|2954.29|2946.59|689
1650741900000|2022-04-23 19:25:00|2957.14|2949.44|2953.99|2946.29|2957.14|2949.44|2953.35|2945.65|627
1650742200000|2022-04-23 19:30:00|2953.97|2946.27|2954.35|2946.65|2954.71|2947.01|2952.8|2945.1|656
1650742500000|2022-04-23 19:35:00|2954.41|2946.71|2954.37|2946.67|2956.36|2948.66|2953.09|2945.39|699
1650742800000|2022-04-23 19:40:00|2954.41|2946.71|2955.08|2947.38|2955.47|2947.77|2954.02|2946.32|690
1650743100000|2022-04-23 19:45:00|2955.09|2947.39|2956.03|2948.33|2956.71|2949.01|2954.69|2946.99|692
1650743400000|2022-04-23 19:50:00|2956.01|2948.31|2954.86|2947.16|2956.65|2948.95|2954.84|2947.14|693
1650743700000|2022-04-23 19:55:00|2954.84|2947.14|2958.21|2950.51|2960.06|2952.36|2954.57|2946.87|816
1650744000000|2022-04-23 20:00:00|2958.18|2950.48|2966.59|2958.89|2966.59|2958.89|2957.09|2949.39|736
1650744300000|2022-04-23 20:05:00|2966.65|2958.95|2964.4|2956.7|2966.68|2958.98|2963.71|2956.01|544
1650744600000|2022-04-23 20:10:00|2964.46|2956.76|2963.45|2955.75|2964.57|2956.87|2963.37|2955.67|542
1650744900000|2022-04-23 20:15:00|2963.47|2955.77|2963.25|2955.55|2964.38|2956.68|2962.97|2955.27|578
1650745200000|2022-04-23 20:20:00|2963.19|2955.49|2963.33|2955.63|2963.65|2955.95|2960.97|2953.27|591
1650745500000|2022-04-23 20:25:00|2963.32|2955.62|2962.9|2955.2|2964.09|2956.39|2962.53|2954.83|729
1650745800000|2022-04-23 20:30:00|2962.88|2955.18|2967.05|2959.35|2968.98|2961.28|2962.78|2955.08|682
1650746100000|2022-04-23 20:35:00|2967.15|2959.45|2967.45|2959.75|2968.77|2961.07|2967.05|2959.35|574
1650746400000|2022-04-23 20:40:00|2967.33|2959.63|2968.98|2961.28|2969.27|2961.57|2966.68|2958.98|598
1650746700000|2022-04-23 20:45:00|2968.99|2961.29|2967.09|2959.39|2969.18|2961.48|2966.69|2958.99|493
1650747000000|2022-04-23 20:50:00|2967.1|2959.4|2967.7|2960|2967.83|2960.13|2966.87|2959.17|412
1650747300000|2022-04-23 20:55:00|2967.71|2960.01|2967.38|2959.68|2967.88|2960.18|2965.47|2957.77|532
1650747600000|2022-04-23 21:00:00|2967.39|2959.69|2967.45|2959.75|2968.93|2961.23|2967.39|2959.69|697
1650747900000|2022-04-23 21:05:00|2967.46|2959.76|2968.37|2960.67|2968.37|2960.67|2966.99|2959.29|597
1650748200000|2022-04-23 21:10:00|2968.33|2960.63|2968.63|2960.93|2969.25|2961.55|2968.14|2960.44|545
1650748500000|2022-04-23 21:15:00|2968.64|2960.94|2968.31|2960.61|2968.8|2961.1|2968.26|2960.56|494
1650748800000|2022-04-23 21:20:00|2968.33|2960.63|2968.75|2961.05|2968.77|2961.07|2965.79|2958.09|606
1650749100000|2022-04-23 21:25:00|2968.76|2961.06|2970.05|2962.35|2971.1|2963.4|2968.62|2960.92|768
1650749400000|2022-04-23 21:30:00|2970.06|2962.36|2969.72|2962.02|2970.53|2962.83|2969.06|2961.36|793
1650749700000|2022-04-23 21:35:00|2969.51|2961.81|2970.38|2962.68|2970.92|2963.22|2969.41|2961.71|718
1650750000000|2022-04-23 21:40:00|2970.39|2962.69|2969.96|2962.26|2971.24|2963.54|2969.94|2962.24|613
1650750300000|2022-04-23 21:45:00|2969.6|2961.9|2970.42|2962.72|2971.24|2963.54|2969.6|2961.9|746
1650750600000|2022-04-23 21:50:00|2970.41|2962.71|2972.99|2965.29|2974.44|2966.74|2969.86|2962.16|823
1650750900000|2022-04-23 21:55:00|2972.89|2965.19|2971.87|2964.17|2973|2965.3|2967.06|2959.36|960
1650751200000|2022-04-23 22:00:00|2971.97|2964.27|2969.35|2961.65|2972.97|2965.27|2969.01|2961.31|797
1650751500000|2022-04-23 22:05:00|2969.34|2961.64|2966.88|2959.18|2969.67|2961.97|2966.05|2958.35|835
1650751800000|2022-04-23 22:10:00|2966.87|2959.17|2967.75|2960.05|2971.45|2963.75|2966.04|2958.34|948
1650752100000|2022-04-23 22:15:00|2967.76|2960.06|2970.27|2962.57|2970.63|2962.93|2966.71|2959.01|714
1650752400000|2022-04-23 22:20:00|2970.24|2962.54|2969.3|2961.6|2971.09|2963.39|2969.28|2961.58|822
1650752700000|2022-04-23 22:25:00|2969.27|2961.57|2968.83|2961.13|2969.75|2962.05|2967.69|2959.99|618
1650753000000|2022-04-23 22:30:00|2968.84|2961.14|2968.49|2960.79|2969.34|2961.64|2966.92|2959.22|791
1650753300000|2022-04-23 22:35:00|2968.51|2960.81|2968.09|2960.39|2970.31|2962.61|2968.09|2960.39|755
1650753600000|2022-04-23 22:40:00|2968.14|2960.44|2967.04|2959.34|2969.15|2961.45|2965.4|2957.7|778
1650753900000|2022-04-23 22:45:00|2967.06|2959.36|2968.53|2960.83|2968.91|2961.21|2966.51|2958.81|785
1650754200000|2022-04-23 22:50:00|2968.55|2960.85|2965.05|2957.35|2968.89|2961.19|2964.72|2957.02|792
1650754500000|2022-04-23 22:55:00|2965.04|2957.34|2960.13|2952.43|2965.13|2957.43|2958.71|2951.01|944
1650754800000|2022-04-23 23:00:00|2960.2|2952.5|2957.75|2950.05|2960.23|2952.53|2956.66|2948.96|846
1650755100000|2022-04-23 23:05:00|2957.77|2950.07|2956.61|2948.91|2959.45|2951.75|2955.36|2947.66|798
1650755400000|2022-04-23 23:10:00|2956.62|2948.92|2956.07|2948.37|2956.62|2948.92|2955.35|2947.65|723
1650755700000|2022-04-23 23:15:00|2956.08|2948.38|2957.88|2950.18|2958.32|2950.62|2955.77|2948.07|771
1650756000000|2022-04-23 23:20:00|2957.93|2950.23|2957.12|2949.42|2958.04|2950.34|2955.97|2948.27|781
1650756300000|2022-04-23 23:25:00|2957.14|2949.44|2955.36|2947.66|2957.24|2949.54|2954.45|2946.75|709
1650756600000|2022-04-23 23:30:00|2955.4|2947.7|2939.21|2931.51|2955.4|2947.7|2937.59|2929.89|888
1650756900000|2022-04-23 23:35:00|2939.33|2931.63|2940.84|2933.14|2942.09|2934.39|2927.28|2919.58|1074
1650757200000|2022-04-23 23:40:00|2940.85|2933.15|2943.36|2935.66|2945.79|2938.09|2939.62|2931.92|982
1650757500000|2022-04-23 23:45:00|2943.37|2935.67|2945.13|2937.43|2946.67|2938.97|2938.83|2931.13|963
1650757800000|2022-04-23 23:50:00|2945.12|2937.42|2937.83|2930.13|2945.15|2937.45|2936.74|2929.04|947
1650758100000|2022-04-23 23:55:00|2937.92|2930.22|2937.29|2929.59|2942.06|2934.36|2936.22|2928.52|904
1650758400000|2022-04-24 00:00:00|2937.21|2929.51|2942.33|2934.63|2945.66|2937.96|2935.55|2927.85|994
1650758700000|2022-04-24 00:05:00|2942.31|2934.61|2943.39|2935.69|2945.2|2937.5|2938.98|2931.28|920
1650759000000|2022-04-24 00:10:00|2943.36|2935.66|2945.25|2937.55|2947.28|2939.58|2943.32|2935.62|814
1650759300000|2022-04-24 00:15:00|2945.26|2937.56|2943.96|2936.26|2946.55|2938.85|2941.23|2933.53|880
1650759600000|2022-04-24 00:20:00|2944|2936.3|2943.51|2935.81|2944.98|2937.28|2941.88|2934.18|917
1650759900000|2022-04-24 00:25:00|2943.5|2935.8|2948.36|2940.66|2949.17|2941.47|2943.5|2935.8|906
1650760200000|2022-04-24 00:30:00|2948.42|2940.72|2946.14|2938.44|2949.81|2942.11|2945.95|2938.25|832
1650760500000|2022-04-24 00:35:00|2946.11|2938.41|2947.03|2939.33|2948.78|2941.08|2944.14|2936.44|893
1650760800000|2022-04-24 00:40:00|2947.12|2939.42|2946.88|2939.18|2947.12|2939.42|2945.24|2937.54|877
1650761100000|2022-04-24 00:45:00|2946.89|2939.19|2942.62|2934.92|2946.89|2939.19|2942.6|2934.9|793
1650761400000|2022-04-24 00:50:00|2942.63|2934.93|2943.05|2935.35|2943.57|2935.87|2939.17|2931.47|813
1650761700000|2022-04-24 00:55:00|2943.04|2935.34|2940.94|2933.24|2943.37|2935.67|2940.79|2933.09|764
1650762000000|2022-04-24 01:00:00|2940.71|2933.01|2940.84|2933.14|2942.69|2934.99|2937.14|2929.44|936
1650762300000|2022-04-24 01:05:00|2940.82|2933.12|2942.44|2934.74|2943.3|2935.6|2940.8|2933.1|832
1650762600000|2022-04-24 01:10:00|2942.45|2934.75|2944.38|2936.68|2945.46|2937.76|2940.68|2932.98|868
1650762900000|2022-04-24 01:15:00|2944.39|2936.69|2946.09|2938.39|2946.84|2939.14|2943.8|2936.1|650
1650763200000|2022-04-24 01:20:00|2946.12|2938.42|2942.44|2934.74|2946.21|2938.51|2941.71|2934.01|781
1650763500000|2022-04-24 01:25:00|2942.41|2934.71|2942.3|2934.6|2944.92|2937.22|2939.77|2932.07|862
1650763800000|2022-04-24 01:30:00|2942.34|2934.64|2939.25|2931.55|2943.56|2935.86|2939.22|2931.52|855
1650764100000|2022-04-24 01:35:00|2939.22|2931.52|2940.64|2932.94|2941.19|2933.49|2939.18|2931.48|762
1650764400000|2022-04-24 01:40:00|2940.61|2932.91|2940.56|2932.86|2942.62|2934.92|2940.01|2932.31|853
1650764700000|2022-04-24 01:45:00|2940.5|2932.8|2938.31|2930.61|2942.35|2934.65|2938.13|2930.43|687
1650765000000|2022-04-24 01:50:00|2938.32|2930.62|2934.95|2927.25|2938.4|2930.7|2933.68|2925.98|910
1650765300000|2022-04-24 01:55:00|2934.98|2927.28|2932.78|2925.08|2934.98|2927.28|2932.78|2925.08|940
1650765600000|2022-04-24 02:00:00|2932.76|2925.06|2931.56|2923.86|2934.93|2927.23|2931.25|2923.55|890
1650765900000|2022-04-24 02:05:00|2931.4|2923.7|2931.6|2923.9|2932.67|2924.97|2927.07|2919.37|932
1650766200000|2022-04-24 02:10:00|2931.65|2923.95|2937.97|2930.27|2940.33|2932.63|2931.62|2923.92|915
1650766500000|2022-04-24 02:15:00|2937.85|2930.15|2940.49|2932.79|2940.49|2932.79|2937.51|2929.81|886
1650766800000|2022-04-24 02:20:00|2940.5|2932.8|2940.82|2933.12|2940.91|2933.21|2939.11|2931.41|814
1650767100000|2022-04-24 02:25:00|2940.8|2933.1|2939.17|2931.47|2940.97|2933.27|2938.54|2930.84|803
1650767400000|2022-04-24 02:30:00|2939.18|2931.48|2941.88|2934.18|2941.88|2934.18|2939.08|2931.38|683
1650767700000|2022-04-24 02:35:00|2941.87|2934.17|2941.92|2934.22|2942.08|2934.38|2940.6|2932.9|618
1650768000000|2022-04-24 02:40:00|2941.93|2934.23|2943.24|2935.54|2943.31|2935.61|2941.56|2933.86|636
1650768300000|2022-04-24 02:45:00|2943.2|2935.5|2941.5|2933.8|2943.26|2935.56|2941.35|2933.65|735
1650768600000|2022-04-24 02:50:00|2941.47|2933.77|2936.37|2928.67|2941.54|2933.84|2935.78|2928.08|841
1650768900000|2022-04-24 02:55:00|2936.34|2928.64|2937.13|2929.43|2938.88|2931.18|2936.25|2928.55|865
1650769200000|2022-04-24 03:00:00|2937.14|2929.44|2946.21|2938.51|2947.39|2939.69|2935.01|2927.31|921
1650769500000|2022-04-24 03:05:00|2946.17|2938.47|2947.84|2940.14|2948.41|2940.71|2943.43|2935.73|844
1650769800000|2022-04-24 03:10:00|2947.83|2940.13|2946.66|2938.96|2948.51|2940.81|2946|2938.3|740
1650770100000|2022-04-24 03:15:00|2946.65|2938.95|2949.12|2941.42|2951.41|2943.71|2945.66|2937.96|813
1650770400000|2022-04-24 03:20:00|2949.13|2941.43|2953.37|2945.67|2954.58|2946.88|2948.76|2941.06|823
1650770700000|2022-04-24 03:25:00|2953.38|2945.68|2957.45|2949.75|2957.65|2949.95|2952.76|2945.06|829
1650771000000|2022-04-24 03:30:00|2957.46|2949.76|2962.54|2954.84|2963.38|2955.68|2956.6|2948.9|800
1650771300000|2022-04-24 03:35:00|2962.56|2954.86|2962.33|2954.63|2963|2955.3|2960.6|2952.9|753
1650771600000|2022-04-24 03:40:00|2962.29|2954.59|2960.95|2953.25|2962.31|2954.61|2960.29|2952.59|672
1650771900000|2022-04-24 03:45:00|2960.94|2953.24|2961.23|2953.53|2961.55|2953.85|2960.29|2952.59|712
1650772200000|2022-04-24 03:50:00|2961.26|2953.56|2961.11|2953.41|2964.38|2956.68|2959.71|2952.01|812
1650772500000|2022-04-24 03:55:00|2961.16|2953.46|2960.97|2953.27|2961.59|2953.89|2960.79|2953.09|612
1650772800000|2022-04-24 04:00:00|2960.94|2953.24|2962.8|2955.1|2963.24|2955.54|2960.31|2952.61|849
1650773100000|2022-04-24 04:05:00|2962.86|2955.16|2961.4|2953.7|2962.86|2955.16|2960.29|2952.59|802
1650773400000|2022-04-24 04:10:00|2961.39|2953.69|2962.73|2955.03|2963.06|2955.36|2961.1|2953.4|706
1650773700000|2022-04-24 04:15:00|2962.72|2955.02|2961|2953.3|2962.73|2955.03|2960|2952.3|670
1650774000000|2022-04-24 04:20:00|2961.03|2953.33|2963.27|2955.57|2963.29|2955.59|2960.35|2952.65|626
1650774300000|2022-04-24 04:25:00|2963.35|2955.65|2961.22|2953.52|2963.47|2955.77|2958.89|2951.19|783
1650774600000|2022-04-24 04:30:00|2961.21|2953.51|2959.32|2951.62|2961.71|2954.01|2958.92|2951.22|765
1650774900000|2022-04-24 04:35:00|2959.27|2951.57|2954.23|2946.53|2959.68|2951.98|2953.87|2946.17|728
1650775200000|2022-04-24 04:40:00|2954.44|2946.74|2955.86|2948.16|2955.88|2948.18|2954.44|2946.74|672
1650775500000|2022-04-24 04:45:00|2955.9|2948.2|2956.12|2948.42|2956.65|2948.95|2954.96|2947.26|671
1650775800000|2022-04-24 04:50:00|2956.15|2948.45|2956.99|2949.29|2957.07|2949.37|2955.96|2948.26|592
1650776100000|2022-04-24 04:55:00|2957.02|2949.32|2956.41|2948.71|2957.31|2949.61|2956.18|2948.48|625
1650776400000|2022-04-24 05:00:00|2956.36|2948.66|2956.85|2949.15|2957.39|2949.69|2956.08|2948.38|569
1650776700000|2022-04-24 05:05:00|2956.86|2949.16|2953.31|2945.61|2956.94|2949.24|2951.59|2943.89|638
1650777000000|2022-04-24 05:10:00|2953.32|2945.62|2953.87|2946.17|2954.17|2946.47|2952.56|2944.86|534
1650777300000|2022-04-24 05:15:00|2953.89|2946.19|2952.64|2944.94|2954.32|2946.62|2951.77|2944.07|498
1650777600000|2022-04-24 05:20:00|2952.63|2944.93|2952.41|2944.71|2953.03|2945.33|2951.95|2944.25|406
1650777900000|2022-04-24 05:25:00|2952.42|2944.72|2950.99|2943.29|2953.33|2945.63|2950.96|2943.26|414
1650778200000|2022-04-24 05:30:00|2951.08|2943.38|2951.23|2943.53|2952.36|2944.66|2950.24|2942.54|482
1650778500000|2022-04-24 05:35:00|2951.16|2943.46|2952.26|2944.56|2952.81|2945.11|2951.07|2943.37|483
1650778800000|2022-04-24 05:40:00|2952.27|2944.57|2952.43|2944.73|2952.54|2944.84|2951.58|2943.88|342
1650779100000|2022-04-24 05:45:00|2952.44|2944.74|2951.87|2944.17|2952.78|2945.08|2951.76|2944.06|455
1650779400000|2022-04-24 05:50:00|2951.8|2944.1|2950.74|2943.04|2951.87|2944.17|2949.86|2942.16|502
1650779700000|2022-04-24 05:55:00|2950.69|2942.99|2949.67|2941.97|2950.82|2943.12|2949.63|2941.93|623
1650780000000|2022-04-24 06:00:00|2949.66|2941.96|2953.62|2945.92|2953.74|2946.04|2948.69|2940.99|638
1650780300000|2022-04-24 06:05:00|2953.58|2945.88|2952.91|2945.21|2953.64|2945.94|2952.66|2944.96|682
1650780600000|2022-04-24 06:10:00|2952.89|2945.19|2951.49|2943.79|2953.57|2945.87|2951.02|2943.32|712
1650780900000|2022-04-24 06:15:00|2951.48|2943.78|2952.55|2944.85|2952.89|2945.19|2951.33|2943.63|584
1650781200000|2022-04-24 06:20:00|2952.53|2944.83|2957.38|2949.68|2957.4|2949.7|2952.45|2944.75|687
1650781500000|2022-04-24 06:25:00|2957.37|2949.67|2962.23|2954.53|2962.38|2954.68|2957.27|2949.57|642
1650781800000|2022-04-24 06:30:00|2962.27|2954.57|2961.45|2953.75|2962.81|2955.11|2961.13|2953.43|487
1650782100000|2022-04-24 06:35:00|2961.46|2953.76|2958.61|2950.91|2961.56|2953.86|2958.43|2950.73|525
1650782400000|2022-04-24 06:40:00|2958.6|2950.9|2959.27|2951.57|2959.86|2952.16|2958.6|2950.9|452
1650782700000|2022-04-24 06:45:00|2959.21|2951.51|2957.09|2949.39|2960.38|2952.68|2957.03|2949.33|514
1650783000000|2022-04-24 06:50:00|2957.08|2949.38|2957.89|2950.19|2958.03|2950.33|2955.92|2948.22|583
1650783300000|2022-04-24 06:55:00|2957.9|2950.2|2957.07|2949.37|2958.16|2950.46|2956.63|2948.93|540
1650783600000|2022-04-24 07:00:00|2957.08|2949.38|2956.22|2948.52|2958.35|2950.65|2956.19|2948.49|470
1650783900000|2022-04-24 07:05:00|2956.26|2948.56|2956.64|2948.94|2956.87|2949.17|2954.3|2946.6|559
1650784200000|2022-04-24 07:10:00|2956.56|2948.86|2960.64|2952.94|2961.09|2953.39|2956.56|2948.86|659
1650784500000|2022-04-24 07:15:00|2960.65|2952.95|2959.67|2951.97|2960.97|2953.27|2959.5|2951.8|504
1650784800000|2022-04-24 07:20:00|2959.66|2951.96|2958.24|2950.54|2960.24|2952.54|2958.12|2950.42|651
1650785100000|2022-04-24 07:25:00|2958.25|2950.55|2957.03|2949.33|2958.35|2950.65|2956.6|2948.9|654
1650785400000|2022-04-24 07:30:00|2957.04|2949.34|2955.39|2947.69|2957.44|2949.74|2955.09|2947.39|625
1650785700000|2022-04-24 07:35:00|2955.41|2947.71|2958.95|2951.25|2959.4|2951.7|2955.41|2947.71|578
1650786000000|2022-04-24 07:40:00|2958.94|2951.24|2957.39|2949.69|2959.34|2951.64|2957.35|2949.65|576
1650786300000|2022-04-24 07:45:00|2957.35|2949.65|2953.87|2946.17|2958.03|2950.33|2953.24|2945.54|695
1650786600000|2022-04-24 07:50:00|2953.88|2946.18|2952.99|2945.29|2953.94|2946.24|2950.57|2942.87|692
1650786900000|2022-04-24 07:55:00|2952.97|2945.27|2953.74|2946.04|2953.88|2946.18|2952.41|2944.71|684
1650787200000|2022-04-24 08:00:00|2953.77|2946.07|2954.21|2946.51|2954.62|2946.92|2953.1|2945.4|641
1650787500000|2022-04-24 08:05:00|2954.2|2946.5|2955.51|2947.81|2955.62|2947.92|2952.84|2945.14|691
1650787800000|2022-04-24 08:10:00|2955.58|2947.88|2957.55|2949.85|2957.97|2950.27|2955.49|2947.79|675
1650788100000|2022-04-24 08:15:00|2957.54|2949.84|2955.3|2947.6|2957.62|2949.92|2955.07|2947.37|602
1650788400000|2022-04-24 08:20:00|2955.27|2947.57|2955.48|2947.78|2955.85|2948.15|2954.97|2947.27|622
1650788700000|2022-04-24 08:25:00|2955.43|2947.73|2955.62|2947.92|2955.64|2947.94|2953.08|2945.38|633
1650789000000|2022-04-24 08:30:00|2955.63|2947.93|2953.38|2945.68|2956.26|2948.56|2953.18|2945.48|537
1650789300000|2022-04-24 08:35:00|2953.37|2945.67|2951.99|2944.29|2953.43|2945.73|2951.67|2943.97|511
1650789600000|2022-04-24 08:40:00|2951.94|2944.24|2952.24|2944.54|2952.43|2944.73|2951.59|2943.89|506
1650789900000|2022-04-24 08:45:00|2952.32|2944.62|2953.75|2946.05|2954.52|2946.82|2952.2|2944.5|503
1650790200000|2022-04-24 08:50:00|2953.73|2946.03|2952|2944.3|2953.75|2946.05|2951.71|2944.01|662
1650790500000|2022-04-24 08:55:00|2952.1|2944.4|2950.4|2942.7|2952.38|2944.68|2949.48|2941.78|692
1650790800000|2022-04-24 09:00:00|2950.46|2942.76|2949.21|2941.51|2951.4|2943.7|2949.15|2941.45|744
1650791100000|2022-04-24 09:05:00|2949.2|2941.5|2948.8|2941.1|2949.28|2941.58|2945.67|2937.97|738
1650791400000|2022-04-24 09:10:00|2948.82|2941.12|2956.23|2948.53|2956.31|2948.61|2948.82|2941.12|794
1650791700000|2022-04-24 09:15:00|2956.22|2948.52|2956.36|2948.66|2958.66|2950.96|2955.8|2948.1|789
1650792000000|2022-04-24 09:20:00|2956.35|2948.65|2956.46|2948.76|2956.94|2949.24|2955.71|2948.01|623
1650792300000|2022-04-24 09:25:00|2956.5|2948.8|2956.04|2948.34|2956.84|2949.14|2954.6|2946.9|727
1650792600000|2022-04-24 09:30:00|2956.06|2948.36|2955.95|2948.25|2957.33|2949.63|2955.74|2948.04|730
1650792900000|2022-04-24 09:35:00|2955.9|2948.2|2953.27|2945.57|2956.37|2948.67|2953.15|2945.45|709
1650793200000|2022-04-24 09:40:00|2953.22|2945.52|2953.91|2946.21|2955.47|2947.77|2951.93|2944.23|587
1650793500000|2022-04-24 09:45:00|2953.92|2946.22|2955.49|2947.79|2956.84|2949.14|2953.84|2946.14|661
1650793800000|2022-04-24 09:50:00|2955.5|2947.8|2956.85|2949.15|2956.85|2949.15|2955.5|2947.8|572
1650794100000|2022-04-24 09:55:00|2956.78|2949.08|2954.17|2946.47|2956.9|2949.2|2954.15|2946.45|516
1650794400000|2022-04-24 10:00:00|2954.15|2946.45|2957.13|2949.43|2957.29|2949.59|2953.53|2945.83|553
1650794700000|2022-04-24 10:05:00|2957.24|2949.54|2958.81|2951.11|2959.11|2951.41|2957.19|2949.49|564
1650795000000|2022-04-24 10:10:00|2958.82|2951.12|2959.03|2951.33|2960.1|2952.4|2957.73|2950.03|624
1650795300000|2022-04-24 10:15:00|2959.18|2951.48|2955.41|2947.71|2959.24|2951.54|2955.27|2947.57|620
1650795600000|2022-04-24 10:20:00|2955.42|2947.72|2953.43|2945.73|2956.07|2948.37|2953.34|2945.64|663
1650795900000|2022-04-24 10:25:00|2953.45|2945.75|2951.93|2944.23|2954.21|2946.51|2951.93|2944.23|759
1650796200000|2022-04-24 10:30:00|2951.9|2944.2|2952.3|2944.6|2952.54|2944.84|2951.71|2944.01|503
1650796500000|2022-04-24 10:35:00|2952.31|2944.61|2950.34|2942.64|2952.31|2944.61|2949.54|2941.84|667
1650796800000|2022-04-24 10:40:00|2950.33|2942.63|2951.77|2944.07|2954.01|2946.31|2949.78|2942.08|713
1650797100000|2022-04-24 10:45:00|2951.85|2944.15|2950.15|2942.45|2952.13|2944.43|2949.87|2942.17|619
1650797400000|2022-04-24 10:50:00|2950.16|2942.46|2948.77|2941.07|2952.17|2944.47|2946.96|2939.26|724
1650797700000|2022-04-24 10:55:00|2948.86|2941.16|2951.27|2943.57|2951.85|2944.15|2948.86|2941.16|621
1650798000000|2022-04-24 11:00:00|2951.29|2943.59|2951.24|2943.54|2951.44|2943.74|2949.42|2941.72|515
1650798300000|2022-04-24 11:05:00|2951.27|2943.57|2952.84|2945.14|2953.89|2946.19|2951.25|2943.55|514
1650798600000|2022-04-24 11:10:00|2952.82|2945.12|2953.05|2945.35|2953.4|2945.7|2952.57|2944.87|648
1650798900000|2022-04-24 11:15:00|2953.07|2945.37|2950.24|2942.54|2953.13|2945.43|2950.06|2942.36|517
1650799200000|2022-04-24 11:20:00|2950.2|2942.5|2944.97|2937.27|2950.36|2942.66|2944.97|2937.27|588
1650799500000|2022-04-24 11:25:00|2944.93|2937.23|2942.24|2934.54|2946.64|2938.94|2939.49|2931.79|844
1650799800000|2022-04-24 11:30:00|2942.25|2934.55|2943.57|2935.87|2945.06|2937.36|2940.69|2932.99|846
1650800100000|2022-04-24 11:35:00|2943.59|2935.89|2945.49|2937.79|2946.08|2938.38|2943.52|2935.82|753
1650800400000|2022-04-24 11:40:00|2945.51|2937.81|2943.28|2935.58|2945.97|2938.27|2942.91|2935.21|792
1650800700000|2022-04-24 11:45:00|2943.27|2935.57|2942.42|2934.72|2945.75|2938.05|2942.42|2934.72|764
1650801000000|2022-04-24 11:50:00|2942.37|2934.67|2941.5|2933.8|2943.6|2935.9|2939.94|2932.24|736
1650801300000|2022-04-24 11:55:00|2941.55|2933.85|2943.53|2935.83|2944.1|2936.4|2941.04|2933.34|656
1650801600000|2022-04-24 12:00:00|2943.54|2935.84|2940.35|2932.65|2943.93|2936.23|2937.92|2930.22|722
1650801900000|2022-04-24 12:05:00|2940.37|2932.67|2946.49|2938.79|2947.39|2939.69|2938.97|2931.27|679
1650802200000|2022-04-24 12:10:00|2946.51|2938.81|2945.45|2937.75|2946.97|2939.27|2943.65|2935.95|652
1650802500000|2022-04-24 12:15:00|2945.42|2937.72|2945.58|2937.88|2946.44|2938.74|2944.54|2936.84|769
1650802800000|2022-04-24 12:20:00|2945.6|2937.9|2944.02|2936.32|2949.04|2941.34|2943.68|2935.98|719
1650803100000|2022-04-24 12:25:00|2943.95|2936.25|2940.6|2932.9|2944.11|2936.41|2938.62|2930.92|834
1650803400000|2022-04-24 12:30:00|2940.61|2932.91|2941.02|2933.32|2943.01|2935.31|2936.77|2929.07|914
1650803700000|2022-04-24 12:35:00|2940.87|2933.17|2941.42|2933.72|2942.57|2934.87|2940.66|2932.96|728
1650804000000|2022-04-24 12:40:00|2941.37|2933.67|2942.46|2934.76|2943.44|2935.74|2941.13|2933.43|685
1650804300000|2022-04-24 12:45:00|2942.45|2934.75|2939.43|2931.73|2942.59|2934.89|2939.35|2931.65|745
1650804600000|2022-04-24 12:50:00|2939.41|2931.71|2940.71|2933.01|2940.9|2933.2|2938.38|2930.68|753
1650804900000|2022-04-24 12:55:00|2940.72|2933.02|2939.18|2931.48|2942.22|2934.52|2937.86|2930.16|761
1650805200000|2022-04-24 13:00:00|2939.15|2931.45|2937.58|2929.88|2939.76|2932.06|2937.29|2929.59|711
1650805500000|2022-04-24 13:05:00|2937.61|2929.91|2935.12|2927.42|2938.09|2930.39|2929.86|2922.16|917
1650805800000|2022-04-24 13:10:00|2935.02|2927.32|2936.9|2929.2|2938.16|2930.46|2933.84|2926.14|850
1650806100000|2022-04-24 13:15:00|2936.88|2929.18|2941.38|2933.68|2941.56|2933.86|2936.8|2929.1|727
1650806400000|2022-04-24 13:20:00|2941.4|2933.7|2939.73|2932.03|2941.55|2933.85|2939.6|2931.9|852
1650806700000|2022-04-24 13:25:00|2939.75|2932.05|2937.6|2929.9|2939.99|2932.29|2936.12|2928.42|842
1650807000000|2022-04-24 13:30:00|2937.62|2929.92|2939.85|2932.15|2939.85|2932.15|2937.16|2929.46|805
1650807300000|2022-04-24 13:35:00|2939.84|2932.14|2932.71|2925.01|2941.05|2933.35|2930.09|2922.39|881
1650807600000|2022-04-24 13:40:00|2932.88|2925.18|2943.41|2935.71|2944.55|2936.85|2928.48|2920.78|1046
1650807900000|2022-04-24 13:45:00|2943.43|2935.73|2941.95|2934.25|2948.87|2941.17|2941.21|2933.51|854
1650808200000|2022-04-24 13:50:00|2941.9|2934.2|2942.97|2935.27|2943.02|2935.32|2939.53|2931.83|732
1650808500000|2022-04-24 13:55:00|2943|2935.3|2942.46|2934.76|2943|2935.3|2940.67|2932.97|539
1650808800000|2022-04-24 14:00:00|2942.55|2934.85|2944.81|2937.11|2945.32|2937.62|2942.34|2934.64|783
1650809100000|2022-04-24 14:05:00|2944.79|2937.09|2943.54|2935.84|2946.55|2938.85|2943.42|2935.72|785
1650809400000|2022-04-24 14:10:00|2943.58|2935.88|2941.11|2933.41|2943.69|2935.99|2941.03|2933.33|814
1650809700000|2022-04-24 14:15:00|2940.71|2933.01|2937.33|2929.63|2941.21|2933.51|2936.01|2928.31|832
1650810000000|2022-04-24 14:20:00|2937.32|2929.62|2933.29|2925.59|2937.57|2929.87|2932.83|2925.13|831
1650810300000|2022-04-24 14:25:00|2933.21|2925.51|2931.3|2923.6|2934.55|2926.85|2931.02|2923.32|879
1650810600000|2022-04-24 14:30:00|2931.27|2923.57|2921.25|2913.55|2934.62|2926.92|2916.88|2909.18|999
1650810900000|2022-04-24 14:35:00|2921.27|2913.57|2926.09|2918.39|2926.15|2918.45|2920.96|2913.26|908
1650811200000|2022-04-24 14:40:00|2926.11|2918.41|2947.26|2939.56|2950.94|2943.24|2925.12|2917.42|1072
1650811500000|2022-04-24 14:45:00|2947.33|2939.63|2948.27|2940.57|2948.32|2940.62|2945.02|2937.32|961
1650811800000|2022-04-24 14:50:00|2948.24|2940.54|2954.72|2947.02|2961.22|2953.52|2947.88|2940.18|1051
1650812100000|2022-04-24 14:55:00|2954.66|2946.96|2951.76|2944.06|2958.14|2950.44|2950.84|2943.14|901
1650812400000|2022-04-24 15:00:00|2951.73|2944.03|2955.13|2947.43|2959.27|2951.57|2951.73|2944.03|906
1650812700000|2022-04-24 15:05:00|2955.12|2947.42|2949.17|2941.47|2955.51|2947.81|2948.52|2940.82|911
1650813000000|2022-04-24 15:10:00|2949.21|2941.51|2945.05|2937.35|2949.27|2941.57|2944.67|2936.97|912
1650813300000|2022-04-24 15:15:00|2945.08|2937.38|2944.29|2936.59|2946.73|2939.03|2941.07|2933.37|881
1650813600000|2022-04-24 15:20:00|2944.33|2936.63|2951.06|2943.36|2951.09|2943.39|2943.33|2935.63|889
1650813900000|2022-04-24 15:25:00|2951.07|2943.37|2948.18|2940.48|2951.1|2943.4|2946.33|2938.63|857
1650814200000|2022-04-24 15:30:00|2948.19|2940.49|2945.38|2937.68|2950.11|2942.41|2943.84|2936.14|870
1650814500000|2022-04-24 15:35:00|2945.37|2937.67|2944.94|2937.24|2946.48|2938.78|2944.71|2937.01|787
1650814800000|2022-04-24 15:40:00|2944.91|2937.21|2943.59|2935.89|2945.72|2938.02|2942.92|2935.22|841
1650815100000|2022-04-24 15:45:00|2943.58|2935.88|2943.92|2936.22|2945.1|2937.4|2943.51|2935.81|798
1650815400000|2022-04-24 15:50:00|2943.95|2936.25|2944.89|2937.19|2946.08|2938.38|2943.87|2936.17|766
1650815700000|2022-04-24 15:55:00|2944.84|2937.14|2948.17|2940.47|2948.49|2940.79|2944.79|2937.09|817
1650816000000|2022-04-24 16:00:00|2948.19|2940.49|2952.33|2944.63|2954.17|2946.47|2947.5|2939.8|815
1650816300000|2022-04-24 16:05:00|2952.34|2944.64|2944.28|2936.58|2952.58|2944.88|2944.28|2936.58|818
1650816600000|2022-04-24 16:10:00|2944.26|2936.56|2946.1|2938.4|2946.92|2939.22|2942.9|2935.2|765
1650816900000|2022-04-24 16:15:00|2946.09|2938.39|2950.29|2942.59|2952.93|2945.23|2945.97|2938.27|904
1650817200000|2022-04-24 16:20:00|2950.26|2942.56|2944.05|2936.35|2951.11|2943.41|2942.49|2934.79|953
1650817500000|2022-04-24 16:25:00|2944.07|2936.37|2945.65|2937.95|2946.14|2938.44|2943.96|2936.26|876
1650817800000|2022-04-24 16:30:00|2945.66|2937.96|2937.28|2929.58|2945.7|2938|2937.24|2929.54|980
1650818100000|2022-04-24 16:35:00|2937.27|2929.57|2935.13|2927.43|2939.3|2931.6|2935.07|2927.37|987
1650818400000|2022-04-24 16:40:00|2935.17|2927.47|2935.05|2927.35|2937.64|2929.94|2933.57|2925.87|842
1650818700000|2022-04-24 16:45:00|2935.07|2927.37|2935.53|2927.83|2937.39|2929.69|2931.72|2924.02|938
1650819000000|2022-04-24 16:50:00|2935.5|2927.8|2929.64|2921.94|2936.22|2928.52|2922.05|2914.35|1056
1650819300000|2022-04-24 16:55:00|2929.75|2922.05|2945.73|2938.03|2956.14|2948.44|2929.59|2921.89|1095
1650819600000|2022-04-24 17:00:00|2945.74|2938.04|2934.29|2926.59|2948.49|2940.79|2934.29|2926.59|1013
1650819900000|2022-04-24 17:05:00|2934.26|2926.56|2933.19|2925.49|2935.13|2927.43|2930.2|2922.5|973
1650820200000|2022-04-24 17:10:00|2933.22|2925.52|2930.22|2922.52|2937.77|2930.07|2929.71|2922.01|971
1650820500000|2022-04-24 17:15:00|2930.25|2922.55|2930.82|2923.12|2933.97|2926.27|2928.13|2920.43|991
1650820800000|2022-04-24 17:20:00|2930.78|2923.08|2926.66|2918.96|2931.41|2923.71|2923.85|2916.15|963
1650821100000|2022-04-24 17:25:00|2926.68|2918.98|2928.49|2920.79|2930.62|2922.92|2924.13|2916.43|984
1650821400000|2022-04-24 17:30:00|2928.48|2920.78|2928.94|2921.24|2931.32|2923.62|2927.18|2919.48|940
1650821700000|2022-04-24 17:35:00|2928.86|2921.16|2929.24|2921.54|2931.09|2923.39|2928.21|2920.51|842
1650822000000|2022-04-24 17:40:00|2929.26|2921.56|2932.19|2924.49|2932.34|2924.64|2925.43|2917.73|937
1650822300000|2022-04-24 17:45:00|2932.23|2924.53|2928.86|2921.16|2933|2925.3|2925.98|2918.28|962
1650822600000|2022-04-24 17:50:00|2928.85|2921.15|2927.5|2919.8|2929.45|2921.75|2925.44|2917.74|930
1650822900000|2022-04-24 17:55:00|2927.49|2919.79|2927.5|2919.8|2929.16|2921.46|2925.23|2917.53|913
1650823200000|2022-04-24 18:00:00|2927.49|2919.79|2928.62|2920.92|2932.47|2924.77|2926.36|2918.66|948
1650823500000|2022-04-24 18:05:00|2928.64|2920.94|2933.35|2925.65|2933.65|2925.95|2928.62|2920.92|932
1650823800000|2022-04-24 18:10:00|2933.33|2925.63|2937.01|2929.31|2937.01|2929.31|2932.58|2924.88|813
1650824100000|2022-04-24 18:15:00|2937.04|2929.34|2938.97|2931.27|2941.26|2933.56|2937.04|2929.34|935
1650824400000|2022-04-24 18:20:00|2938.98|2931.28|2945.71|2938.01|2945.76|2938.06|2938.71|2931.01|840
1650824700000|2022-04-24 18:25:00|2945.7|2938|2947.58|2939.88|2948.97|2941.27|2943.58|2935.88|938
1650825000000|2022-04-24 18:30:00|2947.57|2939.87|2945.07|2937.37|2947.61|2939.91|2943.71|2936.01|898
1650825300000|2022-04-24 18:35:00|2945.02|2937.32|2945.43|2937.73|2948.39|2940.69|2944.13|2936.43|837
1650825600000|2022-04-24 18:40:00|2945.39|2937.69|2948.56|2940.86|2949.36|2941.66|2945.26|2937.56|762
1650825900000|2022-04-24 18:45:00|2948.63|2940.93|2950.86|2943.16|2952.21|2944.51|2948.47|2940.77|773
1650826200000|2022-04-24 18:50:00|2950.91|2943.21|2953.52|2945.82|2953.63|2945.93|2950.32|2942.62|688
1650826500000|2022-04-24 18:55:00|2953.58|2945.88|2956.04|2948.34|2957.55|2949.85|2951.1|2943.4|838
1650826800000|2022-04-24 19:00:00|2956|2948.3|2965.54|2957.84|2971.06|2963.36|2956|2948.3|975
1650827100000|2022-04-24 19:05:00|2965.42|2957.72|2962.51|2954.81|2966.31|2958.61|2960.63|2952.93|842
1650827400000|2022-04-24 19:10:00|2962.52|2954.82|2961.36|2953.66|2965.1|2957.4|2961.32|2953.62|731
1650827700000|2022-04-24 19:15:00|2961.4|2953.7|2964.29|2956.59|2964.41|2956.71|2961.36|2953.66|701
1650828000000|2022-04-24 19:20:00|2964.3|2956.6|2966.99|2959.29|2968.84|2961.14|2964.15|2956.45|695
1650828300000|2022-04-24 19:25:00|2967.01|2959.31|2968.31|2960.61|2968.96|2961.26|2965.47|2957.77|794
1650828600000|2022-04-24 19:30:00|2968.28|2960.58|2967.43|2959.73|2969.16|2961.46|2965.1|2957.4|692
1650828900000|2022-04-24 19:35:00|2967.44|2959.74|2964.95|2957.25|2967.66|2959.96|2964.95|2957.25|679
1650829200000|2022-04-24 19:40:00|2964.97|2957.27|2966.54|2958.84|2967.14|2959.44|2963.68|2955.98|901
1650829500000|2022-04-24 19:45:00|2966.48|2958.78|2964.7|2955.5|2967.64|2959.94|2963.42|2954.31|837
1650829800000|2022-04-24 19:50:00|2964.71|2955.51|2965|2955.8|2965.88|2956.68|2963.85|2954.65|792
1650830100000|2022-04-24 19:55:00|2965.01|2955.81|2964.71|2955.51|2965.23|2956.03|2963.67|2954.47|741
1650830400000|2022-04-24 20:00:00|2964.73|2955.53|2964.9|2955.7|2967.54|2958.34|2964.72|2955.52|743
1650830700000|2022-04-24 20:05:00|2964.93|2955.73|2961.36|2952.16|2965.64|2956.44|2961.29|2952.09|796
1650831000000|2022-04-24 20:10:00|2961.38|2952.18|2953.28|2944.08|2962.07|2952.87|2951.41|2942.21|868
1650831300000|2022-04-24 20:15:00|2953.3|2944.1|2952.56|2943.36|2954.73|2945.53|2949.97|2940.77|849
1650831600000|2022-04-24 20:20:00|2952.53|2943.33|2950.2|2941|2952.54|2943.34|2948.88|2939.68|895
1650831900000|2022-04-24 20:25:00|2950.21|2941.01|2950.92|2941.72|2952.34|2943.14|2949.08|2939.88|805
1650832200000|2022-04-24 20:30:00|2950.94|2941.74|2951.37|2942.17|2951.99|2942.79|2950.2|2941|716
1650832500000|2022-04-24 20:35:00|2951.41|2942.21|2949.3|2940.1|2952.18|2942.98|2947.24|2938.04|810
1650832800000|2022-04-24 20:40:00|2949.31|2940.11|2950.62|2941.42|2950.62|2941.42|2948.12|2938.92|831
1650833100000|2022-04-24 20:45:00|2950.7|2941.5|2950.99|2941.79|2951.28|2942.08|2948.37|2939.17|777
1650833400000|2022-04-24 20:50:00|2950.98|2941.78|2946.26|2937.06|2952.22|2943.02|2946.22|2937.02|786
1650833700000|2022-04-24 20:55:00|2946.29|2937.09|2945.9|2936.7|2947.2|2938|2944.27|2935.07|799
1650834000000|2022-04-24 21:00:00|2945.91|2936.71|2945.11|2937.41|2947.94|2938.74|2944.73|2935.53|870
1650834300000|2022-04-24 21:05:00|2945.25|2937.55|2945.6|2937.9|2945.99|2938.29|2941.41|2933.71|852
1650834600000|2022-04-24 21:10:00|2945.59|2937.89|2944.67|2936.97|2947.43|2939.73|2942.4|2934.7|875
1650834900000|2022-04-24 21:15:00|2944.77|2937.07|2944.82|2937.12|2945.09|2937.39|2943.25|2935.55|826
1650835200000|2022-04-24 21:20:00|2944.83|2937.13|2947.91|2940.21|2948.35|2940.65|2944.47|2936.77|766
1650835500000|2022-04-24 21:25:00|2947.93|2940.23|2948.87|2941.17|2949.43|2941.73|2946.96|2939.26|891
1650835800000|2022-04-24 21:30:00|2948.84|2941.14|2946.59|2938.89|2949.69|2941.99|2946.55|2938.85|717
1650836100000|2022-04-24 21:35:00|2946.61|2938.91|2945.71|2938.01|2946.74|2939.04|2944.57|2936.87|896
1650836400000|2022-04-24 21:40:00|2945.65|2937.95|2945.07|2937.37|2946.12|2938.42|2943.83|2936.13|789
1650836700000|2022-04-24 21:45:00|2945.12|2937.42|2945.24|2937.54|2945.67|2937.97|2944.57|2936.87|783
1650837000000|2022-04-24 21:50:00|2944.97|2937.27|2946.08|2938.38|2949.17|2941.47|2944.68|2936.98|983
1650837300000|2022-04-24 21:55:00|2945.71|2938.01|2950.07|2942.37|2951.1|2943.4|2945.14|2937.44|915
1650837600000|2022-04-24 22:00:00|2950.01|2942.31|2936.63|2928.93|2952.64|2944.94|2936.47|2928.77|988
1650837900000|2022-04-24 22:05:00|2936.61|2928.91|2953.68|2945.98|2956.42|2948.72|2936.4|2928.7|1005
1650838200000|2022-04-24 22:10:00|2953.63|2945.93|2953.27|2945.57|2956.49|2948.79|2951.22|2943.52|1000
1650838500000|2022-04-24 22:15:00|2953.28|2945.58|2948.56|2940.86|2953.98|2946.28|2947.37|2939.67|940
1650838800000|2022-04-24 22:20:00|2948.37|2940.67|2948.47|2940.77|2950.34|2942.64|2946.55|2938.85|924
1650839100000|2022-04-24 22:25:00|2948.46|2940.76|2946.43|2938.73|2949.67|2941.97|2945.43|2937.73|847
1650839400000|2022-04-24 22:30:00|2947.07|2939.37|2948.02|2940.32|2949.22|2941.52|2944.74|2937.04|898
1650839700000|2022-04-24 22:35:00|2947.94|2940.24|2943.03|2935.33|2950.82|2943.12|2940.24|2932.54|935
1650840000000|2022-04-24 22:40:00|2943.08|2935.38|2934.48|2926.78|2944.26|2936.56|2933.4|2925.7|1007
1650840300000|2022-04-24 22:45:00|2934.56|2926.86|2934.62|2926.92|2934.79|2927.09|2931.79|2924.09|964
1650840600000|2022-04-24 22:50:00|2934.49|2926.79|2934.59|2926.89|2934.92|2927.22|2931.17|2923.47|884
1650840900000|2022-04-24 22:55:00|2934.6|2926.9|2933.68|2925.98|2935.91|2928.21|2933.55|2925.85|901
1650841200000|2022-04-24 23:00:00|2933.62|2925.92|2931.75|2924.05|2934.52|2926.82|2931.08|2923.38|902
1650841500000|2022-04-24 23:05:00|2931.7|2924|2929.08|2921.38|2933.57|2925.87|2927.6|2919.9|818
1650841800000|2022-04-24 23:10:00|2929.12|2921.42|2935.1|2927.4|2937.18|2929.48|2929.08|2921.38|900
1650842100000|2022-04-24 23:15:00|2934.83|2927.13|2926.98|2919.28|2935.65|2927.95|2924.89|2917.19|931
1650842400000|2022-04-24 23:20:00|2926.97|2919.27|2928.79|2921.09|2929.6|2921.9|2926.75|2919.05|941
1650842700000|2022-04-24 23:25:00|2928.78|2921.08|2929.98|2922.28|2930.26|2922.56|2924.51|2916.81|903
1650843000000|2022-04-24 23:30:00|2929.84|2922.14|2930.05|2922.35|2931.81|2924.11|2929.27|2921.57|957
1650843300000|2022-04-24 23:35:00|2930.06|2922.36|2927.52|2919.82|2930.61|2922.91|2924.74|2917.04|900
1650843600000|2022-04-24 23:40:00|2927.51|2919.81|2928.71|2921.01|2930.76|2923.06|2926.95|2919.25|947
1650843900000|2022-04-24 23:45:00|2928.57|2920.87|2925.61|2917.91|2931.33|2923.63|2925.57|2917.87|982
1650844200000|2022-04-24 23:50:00|2925.73|2918.03|2924.6|2916.9|2926.86|2919.16|2923|2915.3|944
1650844500000|2022-04-24 23:55:00|2924.61|2916.91|2925.48|2917.78|2927.67|2919.97|2922.91|2915.21|926
1650844800000|2022-04-25 00:00:00|2925.46|2917.76|2920.7|2913|2930.52|2922.82|2918.16|2910.46|1046
1650845100000|2022-04-25 00:05:00|2920.99|2913.29|2908.46|2900.76|2923.31|2915.61|2906.76|2899.06|1070
1650845400000|2022-04-25 00:10:00|2908.54|2900.84|2906.19|2898.49|2912.34|2904.64|2901.13|2893.43|1119
1650845700000|2022-04-25 00:15:00|2906.15|2898.45|2902.77|2895.07|2910.86|2903.16|2900.96|2893.26|1082
1650846000000|2022-04-25 00:20:00|2902.79|2895.09|2869.46|2861.76|2904.2|2896.5|2866.11|2858.41|1121
1650846300000|2022-04-25 00:25:00|2870.6|2862.9|2884.06|2876.36|2888.25|2880.55|2870.37|2862.67|1143
1650846600000|2022-04-25 00:30:00|2884.07|2876.37|2881.31|2873.61|2888.34|2880.64|2876.87|2869.17|1121
1650846900000|2022-04-25 00:35:00|2881.34|2873.64|2885.84|2878.14|2886.18|2878.48|2876.41|2868.71|1083
1650847200000|2022-04-25 00:40:00|2885.94|2878.24|2884.02|2876.32|2886.02|2878.32|2880.94|2873.24|1053
1650847500000|2022-04-25 00:45:00|2884.1|2876.4|2873.73|2866.03|2884.38|2876.68|2873.52|2865.82|1063
1650847800000|2022-04-25 00:50:00|2873.76|2866.06|2856.71|2849.01|2877.81|2870.11|2856.31|2848.61|1064
1650848100000|2022-04-25 00:55:00|2857.08|2849.38|2861.08|2853.38|2867.26|2859.56|2857.08|2849.38|1104
1650848400000|2022-04-25 01:00:00|2860.85|2853.15|2851.72|2844.02|2861.81|2854.11|2850.59|2842.89|1072
1650848700000|2022-04-25 01:05:00|2851.74|2844.04|2862.08|2854.38|2863.34|2855.64|2846.91|2839.21|1112
1650849000000|2022-04-25 01:10:00|2862.14|2854.44|2858.58|2850.88|2865.84|2858.14|2858.22|2850.52|1048
1650849300000|2022-04-25 01:15:00|2858.6|2850.9|2857.56|2849.86|2863.39|2855.69|2856.95|2849.25|993
1650849600000|2022-04-25 01:20:00|2857.52|2849.82|2857.68|2849.98|2860.21|2852.51|2853.69|2845.99|1051
1650849900000|2022-04-25 01:25:00|2857.67|2849.97|2860.3|2852.6|2862.09|2854.39|2855.26|2847.56|1019
1650850200000|2022-04-25 01:30:00|2860.35|2852.65|2863.56|2855.86|2865.25|2857.55|2858.41|2850.71|1020
1650850500000|2022-04-25 01:35:00|2863.55|2855.85|2871.91|2864.21|2871.91|2864.21|2862.89|2855.19|1077
1650850800000|2022-04-25 01:40:00|2871.79|2864.09|2872.37|2864.67|2872.82|2865.12|2868.16|2860.46|1000
1650851100000|2022-04-25 01:45:00|2872.3|2864.6|2865.81|2858.11|2872.49|2864.79|2864.88|2857.18|1056
1650851400000|2022-04-25 01:50:00|2866.05|2858.35|2864.42|2856.72|2868.61|2860.91|2864.25|2856.55|977
1650851700000|2022-04-25 01:55:00|2864.37|2856.67|2869.6|2861.9|2872.59|2864.89|2863.86|2856.16|1009
1650852000000|2022-04-25 02:00:00|2869.4|2861.7|2871.56|2863.86|2873.45|2865.75|2866.71|2859.01|1029
1650852300000|2022-04-25 02:05:00|2871.84|2864.14|2868.77|2861.07|2872.33|2864.63|2865.86|2858.16|1022
1650852600000|2022-04-25 02:10:00|2869.12|2861.42|2868.83|2861.13|2869.81|2862.11|2867.47|2859.77|907
1650852900000|2022-04-25 02:15:00|2868.82|2861.12|2869|2861.3|2870.78|2863.08|2868.01|2860.31|861
1650853200000|2022-04-25 02:20:00|2869.06|2861.36|2865.86|2858.16|2870.65|2862.95|2865.86|2858.16|956
1650853500000|2022-04-25 02:25:00|2865.93|2858.23|2860.29|2852.59|2866.03|2858.33|2858.59|2850.89|1015
1650853800000|2022-04-25 02:30:00|2859.58|2851.88|2861.82|2854.12|2862.58|2854.88|2858.43|2850.73|968
1650854100000|2022-04-25 02:35:00|2861.88|2854.18|2860.11|2852.41|2863.65|2855.95|2859.59|2851.89|972
1650854400000|2022-04-25 02:40:00|2860.2|2852.5|2858.07|2850.37|2861.33|2853.63|2857.68|2849.98|938
1650854700000|2022-04-25 02:45:00|2858.04|2850.34|2858.2|2850.5|2860.12|2852.42|2857.64|2849.94|804
1650855000000|2022-04-25 02:50:00|2858.14|2850.44|2864.82|2857.12|2867.41|2859.71|2857.8|2850.1|950
1650855300000|2022-04-25 02:55:00|2864.84|2857.14|2864.92|2857.22|2866.72|2859.02|2863.04|2855.34|910
1650855600000|2022-04-25 03:00:00|2865.06|2857.36|2871.03|2863.33|2871.42|2863.72|2864.87|2857.17|969
1650855900000|2022-04-25 03:05:00|2871.05|2863.35|2871.04|2863.34|2871.72|2864.02|2868.65|2860.95|989
1650856200000|2022-04-25 03:10:00|2870.97|2863.27|2875.65|2867.95|2876.17|2868.47|2870.24|2862.54|953
1650856500000|2022-04-25 03:15:00|2875.59|2867.89|2880.61|2872.91|2881.77|2874.07|2874.44|2866.74|1046
1650856800000|2022-04-25 03:20:00|2880.62|2872.92|2880.12|2872.42|2883.45|2875.75|2879.28|2871.58|986
1650857100000|2022-04-25 03:25:00|2880.1|2872.4|2878.46|2870.76|2881.33|2873.63|2878.02|2870.32|910
1650857400000|2022-04-25 03:30:00|2878.47|2870.77|2878.79|2871.09|2880.08|2872.38|2876.57|2868.87|912
1650857700000|2022-04-25 03:35:00|2878.77|2871.07|2880.28|2872.58|2880.99|2873.29|2878|2870.3|919
1650858000000|2022-04-25 03:40:00|2880.12|2872.42|2880.61|2872.91|2883.15|2875.45|2878.64|2870.94|883
1650858300000|2022-04-25 03:45:00|2880.86|2873.16|2880.05|2872.35|2882.01|2874.31|2878.39|2870.69|960
1650858600000|2022-04-25 03:50:00|2879.99|2872.29|2880.44|2872.74|2880.96|2873.26|2878.35|2870.65|949
1650858900000|2022-04-25 03:55:00|2880.6|2872.9|2880.05|2872.35|2882.29|2874.59|2879.13|2871.43|873
1650859200000|2022-04-25 04:00:00|2879.92|2872.22|2873.56|2865.86|2880.76|2873.06|2870.5|2862.8|1004
1650859500000|2022-04-25 04:05:00|2873.64|2865.94|2872.54|2864.84|2875.5|2867.8|2872.34|2864.64|912
1650859800000|2022-04-25 04:10:00|2872.57|2864.87|2872.57|2864.87|2873.2|2865.5|2870.3|2862.6|960
1650860100000|2022-04-25 04:15:00|2872.46|2864.76|2872.05|2864.35|2875.71|2868.01|2871.59|2863.89|983
1650860400000|2022-04-25 04:20:00|2871.94|2864.24|2872.96|2865.26|2874.17|2866.47|2869.98|2862.28|974
1650860700000|2022-04-25 04:25:00|2873.42|2865.72|2870.29|2862.59|2873.46|2865.76|2869.14|2861.44|925
1650861000000|2022-04-25 04:30:00|2870.36|2862.66|2868.73|2861.03|2870.95|2863.25|2868.22|2860.52|870
1650861300000|2022-04-25 04:35:00|2868.65|2860.95|2870|2862.3|2871.15|2863.45|2868.37|2860.67|793
1650861600000|2022-04-25 04:40:00|2869.16|2861.46|2871.15|2863.45|2872.5|2864.8|2868.62|2860.92|798
1650861900000|2022-04-25 04:45:00|2871.14|2863.44|2871.75|2864.05|2872.2|2864.5|2868.9|2861.2|808
1650862200000|2022-04-25 04:50:00|2871.89|2864.19|2870.7|2863|2873.57|2865.87|2870.01|2862.31|805
1650862500000|2022-04-25 04:55:00|2870.6|2862.9|2869.58|2861.88|2871.58|2863.88|2869.17|2861.47|851
1650862800000|2022-04-25 05:00:00|2869.65|2861.95|2867.82|2860.12|2870.72|2863.02|2867.34|2859.64|785
1650863100000|2022-04-25 05:05:00|2867.54|2859.84|2863.45|2855.75|2869.52|2861.82|2862.03|2854.33|931
1650863400000|2022-04-25 05:10:00|2863.39|2855.69|2870.38|2862.68|2870.64|2862.94|2862.46|2854.76|925
1650863700000|2022-04-25 05:15:00|2870.36|2862.66|2873.76|2866.06|2874.28|2866.58|2869.51|2861.81|949
1650864000000|2022-04-25 05:20:00|2873.83|2866.13|2874.82|2867.12|2877.27|2869.57|2873.28|2865.58|867
1650864300000|2022-04-25 05:25:00|2874.74|2867.04|2871.69|2863.99|2875.14|2867.44|2871.26|2863.56|889
1650864600000|2022-04-25 05:30:00|2871.78|2864.08|2867.57|2859.87|2872.11|2864.41|2867.43|2859.73|812
1650864900000|2022-04-25 05:35:00|2867.59|2859.89|2862.85|2855.15|2868.11|2860.41|2860.59|2852.89|946
1650865200000|2022-04-25 05:40:00|2862.8|2855.1|2861.79|2854.09|2864.56|2856.86|2859.29|2851.59|1004
1650865500000|2022-04-25 05:45:00|2861.65|2853.95|2861.67|2853.97|2864.61|2856.91|2860.75|2853.05|941
1650865800000|2022-04-25 05:50:00|2861.98|2854.28|2856.82|2849.12|2861.98|2854.28|2851.71|2844.01|1011
1650866100000|2022-04-25 05:55:00|2856.83|2849.13|2854.43|2846.73|2858.78|2851.08|2854.41|2846.71|962
1650866400000|2022-04-25 06:00:00|2854.47|2846.77|2856.04|2848.34|2860.04|2852.34|2854.47|2846.77|1008
1650866700000|2022-04-25 06:05:00|2855.91|2848.21|2852.24|2844.54|2857.25|2849.55|2847.49|2839.79|1041
1650867000000|2022-04-25 06:10:00|2852.28|2844.58|2842.67|2834.97|2853.58|2845.88|2838.57|2830.87|1041
1650867300000|2022-04-25 06:15:00|2842.66|2834.96|2842.26|2834.56|2847.76|2840.06|2841.82|2834.12|988
1650867600000|2022-04-25 06:20:00|2842.02|2834.32|2853.27|2845.57|2853.89|2846.19|2842.02|2834.32|959
1650867900000|2022-04-25 06:25:00|2853.53|2845.83|2850.84|2843.14|2857.9|2850.2|2850.01|2842.31|1008
1650868200000|2022-04-25 06:30:00|2850.79|2843.09|2852.49|2844.79|2855.45|2847.75|2850.79|2843.09|994
1650868500000|2022-04-25 06:35:00|2852.47|2844.77|2847.14|2839.44|2853.33|2845.63|2844.86|2837.16|969
1650868800000|2022-04-25 06:40:00|2847.09|2839.39|2842.97|2835.27|2850.35|2842.65|2840.82|2833.12|1017
1650869100000|2022-04-25 06:45:00|2843.17|2835.47|2842.34|2834.64|2845.51|2837.81|2839.47|2831.77|1047
1650869400000|2022-04-25 06:50:00|2842.46|2834.76|2832.89|2825.19|2842.53|2834.83|2828.4|2820.7|1129
1650869700000|2022-04-25 06:55:00|2832.84|2825.14|2825.67|2817.97|2832.84|2825.14|2822.44|2814.74|1105
1650870000000|2022-04-25 07:00:00|2825.74|2818.04|2805.23|2797.53|2828.3|2820.6|2804.32|2796.62|1164
1650870300000|2022-04-25 07:05:00|2805.25|2797.55|2816.02|2808.32|2821.24|2813.54|2802.25|2794.55|1151
1650870600000|2022-04-25 07:10:00|2816.01|2808.31|2815.88|2808.18|2822.53|2814.83|2814.99|2807.29|1121
1650870900000|2022-04-25 07:15:00|2815.72|2808.02|2816.97|2809.27|2820.53|2812.83|2812.56|2804.86|1125
1650871200000|2022-04-25 07:20:00|2817.05|2809.35|2819.78|2812.08|2819.78|2812.08|2813.17|2805.47|1026
1650871500000|2022-04-25 07:25:00|2819.7|2812|2820.76|2813.06|2825.65|2817.95|2819.51|2811.81|1067
1650871800000|2022-04-25 07:30:00|2820.81|2813.11|2815.79|2808.09|2821.52|2813.82|2813.7|2806|1020
1650872100000|2022-04-25 07:35:00|2815.73|2808.03|2820.98|2813.28|2822.51|2814.81|2815.73|2808.03|994
1650872400000|2022-04-25 07:40:00|2821.03|2813.33|2821.18|2813.48|2823.02|2815.32|2815.18|2807.48|968
1650872700000|2022-04-25 07:45:00|2821.16|2813.46|2821.41|2813.71|2824.16|2816.46|2818.91|2811.21|953
1650873000000|2022-04-25 07:50:00|2821.59|2813.89|2816.71|2809.01|2821.78|2814.08|2814.86|2807.16|1060
1650873300000|2022-04-25 07:55:00|2816.69|2808.99|2816.79|2809.09|2819.61|2811.91|2814.11|2806.41|1019
1650873600000|2022-04-25 08:00:00|2816.69|2808.99|2814.54|2806.84|2816.69|2808.99|2810.38|2802.68|1062
1650873900000|2022-04-25 08:05:00|2814.55|2806.85|2818.51|2810.81|2820.23|2812.53|2813.21|2805.51|927
1650874200000|2022-04-25 08:10:00|2818.69|2810.99|2815.96|2808.26|2821.16|2813.46|2815.02|2807.32|886
1650874500000|2022-04-25 08:15:00|2816.03|2808.33|2820.54|2812.84|2820.68|2812.98|2814.95|2807.25|873
1650874800000|2022-04-25 08:20:00|2820.7|2813|2815.8|2808.1|2821.36|2813.66|2814.99|2807.29|922
1650875100000|2022-04-25 08:25:00|2815.85|2808.15|2811.61|2803.91|2817.06|2809.36|2811.58|2803.88|874
1650875400000|2022-04-25 08:30:00|2811.6|2803.9|2814.45|2806.75|2817.18|2809.48|2810.36|2802.66|935
1650875700000|2022-04-25 08:35:00|2814.46|2806.76|2818.3|2810.6|2819.39|2811.69|2813.86|2806.16|898
1650876000000|2022-04-25 08:40:00|2818.27|2810.57|2818.8|2811.1|2820.48|2812.78|2817.46|2809.76|824
1650876300000|2022-04-25 08:45:00|2818.79|2811.09|2816.48|2808.78|2820.31|2812.61|2816.17|2808.47|940
1650876600000|2022-04-25 08:50:00|2816.49|2808.79|2813.6|2805.9|2817.26|2809.56|2812.46|2804.76|919
1650876900000|2022-04-25 08:55:00|2813.63|2805.93|2812.89|2805.19|2814.7|2807|2810.17|2802.47|863
1650877200000|2022-04-25 09:00:00|2812.88|2805.18|2810.56|2802.86|2813.65|2805.95|2807.72|2800.02|884
1650877500000|2022-04-25 09:05:00|2810.75|2803.05|2818.77|2811.07|2819.92|2812.22|2810.5|2802.8|949
1650877800000|2022-04-25 09:10:00|2818.8|2811.1|2812.67|2804.97|2819.13|2811.43|2811.95|2804.25|959
1650878100000|2022-04-25 09:15:00|2812.53|2804.83|2810.57|2802.87|2814.82|2807.12|2803.15|2795.45|1079
1650878400000|2022-04-25 09:20:00|2810.55|2802.85|2809.84|2802.14|2813.02|2805.32|2804.16|2796.46|1067
1650878700000|2022-04-25 09:25:00|2810.08|2802.38|2814.63|2806.93|2816.67|2808.97|2810.08|2802.38|1068
1650879000000|2022-04-25 09:30:00|2814.65|2806.95|2830.07|2822.37|2831.09|2823.39|2813.92|2806.22|1051
1650879300000|2022-04-25 09:35:00|2830.11|2822.41|2831.18|2823.48|2832.84|2825.14|2827.87|2820.17|947
1650879600000|2022-04-25 09:40:00|2830.96|2823.26|2835.32|2827.62|2838.49|2830.79|2830.96|2823.26|940
1650879900000|2022-04-25 09:45:00|2835.35|2827.65|2833.56|2825.86|2836.64|2828.94|2832.52|2824.82|935
1650880200000|2022-04-25 09:50:00|2833.58|2825.88|2830.73|2823.03|2834.24|2826.54|2829.25|2821.55|921
1650880500000|2022-04-25 09:55:00|2830.72|2823.02|2831.15|2823.45|2832.69|2824.99|2829.34|2821.64|937
1650880800000|2022-04-25 10:00:00|2831.46|2823.76|2830.13|2822.43|2834.54|2826.84|2829.23|2821.53|947
1650881100000|2022-04-25 10:05:00|2830.14|2822.44|2827.79|2820.09|2830.61|2822.91|2824.17|2816.47|992
1650881400000|2022-04-25 10:10:00|2827.4|2819.7|2827.85|2820.15|2830.22|2822.52|2825.43|2817.73|936
1650881700000|2022-04-25 10:15:00|2827.91|2820.21|2831.13|2823.43|2831.59|2823.89|2827.91|2820.21|862
1650882000000|2022-04-25 10:20:00|2831.07|2823.37|2833.54|2825.84|2835.83|2828.13|2830.13|2822.43|895
1650882300000|2022-04-25 10:25:00|2833.55|2825.85|2832.73|2825.03|2833.55|2825.85|2830.04|2822.34|952
1650882600000|2022-04-25 10:30:00|2832.72|2825.02|2832.15|2824.45|2833.8|2826.1|2830.78|2823.08|892
1650882900000|2022-04-25 10:35:00|2832.16|2824.46|2831.32|2823.62|2834.09|2826.39|2830.13|2822.43|942
1650883200000|2022-04-25 10:40:00|2831.22|2823.52|2830.92|2823.22|2834.38|2826.68|2830.85|2823.15|962
1650883500000|2022-04-25 10:45:00|2830.89|2823.19|2833.82|2826.12|2834.39|2826.69|2830.75|2823.05|922
1650883800000|2022-04-25 10:50:00|2833.83|2826.13|2832.43|2824.73|2834.49|2826.79|2830.39|2822.69|882
1650884100000|2022-04-25 10:55:00|2832.42|2824.72|2829.41|2821.71|2832.76|2825.06|2827.33|2819.63|847
1650884400000|2022-04-25 11:00:00|2829.46|2821.76|2827.15|2819.45|2830.49|2822.79|2825.21|2817.51|943
1650884700000|2022-04-25 11:05:00|2827.09|2819.39|2828.6|2820.9|2828.6|2820.9|2824.55|2816.85|926
1650885000000|2022-04-25 11:10:00|2828.35|2820.65|2824.93|2817.23|2830.85|2823.15|2823.96|2816.26|943
1650885300000|2022-04-25 11:15:00|2824.94|2817.24|2827.99|2820.29|2829.06|2821.36|2822.92|2815.22|991
1650885600000|2022-04-25 11:20:00|2828.19|2820.49|2854.4|2846.7|2855.37|2847.67|2827.95|2820.25|1034
1650885900000|2022-04-25 11:25:00|2854.43|2846.73|2844.01|2836.31|2854.8|2847.1|2836.7|2829|1136
1650886200000|2022-04-25 11:30:00|2843.97|2836.27|2846.93|2839.23|2851.38|2843.68|2843.66|2835.96|1071
1650886500000|2022-04-25 11:35:00|2847.19|2839.49|2847.21|2839.51|2852.54|2844.84|2845.92|2838.22|1049
1650886800000|2022-04-25 11:40:00|2847.29|2839.59|2853.68|2845.98|2853.68|2845.98|2846.29|2838.59|1004
1650887100000|2022-04-25 11:45:00|2853.75|2846.05|2862.6|2854.9|2868.24|2860.54|2848.85|2841.15|1068
1650887400000|2022-04-25 11:50:00|2862.59|2854.89|2863.61|2855.91|2865.39|2857.69|2861.04|2853.34|972
1650887700000|2022-04-25 11:55:00|2863.55|2855.85|2866.37|2858.67|2867.5|2859.8|2861.68|2853.98|881
1650888000000|2022-04-25 12:00:00|2866.38|2858.68|2866.29|2858.59|2868.77|2861.07|2862.7|2855|998
1650888300000|2022-04-25 12:05:00|2866.24|2858.54|2864.54|2856.84|2866.24|2858.54|2862.58|2854.88|959
1650888600000|2022-04-25 12:10:00|2864.52|2856.82|2861.76|2854.06|2865|2857.3|2860.27|2852.57|892
1650888900000|2022-04-25 12:15:00|2861.74|2854.04|2870.23|2862.53|2870.5|2862.8|2861.45|2853.75|956
1650889200000|2022-04-25 12:20:00|2870.17|2862.47|2873.57|2865.87|2875.24|2867.54|2867.6|2859.9|937
1650889500000|2022-04-25 12:25:00|2873.42|2865.72|2872.53|2864.83|2874.16|2866.46|2868.08|2860.38|989
1650889800000|2022-04-25 12:30:00|2872.43|2864.73|2868.94|2861.24|2874.26|2866.56|2868.17|2860.47|995
1650890100000|2022-04-25 12:35:00|2868.95|2861.25|2869.26|2861.56|2871.77|2864.07|2867.57|2859.87|954
1650890400000|2022-04-25 12:40:00|2869.28|2861.58|2864.52|2856.82|2872.06|2864.36|2863.56|2855.86|974
1650890700000|2022-04-25 12:45:00|2864.53|2856.83|2862.62|2854.92|2865.39|2857.69|2861.4|2853.7|984
1650891000000|2022-04-25 12:50:00|2862.93|2855.23|2861.73|2854.03|2863.04|2855.34|2860.43|2852.73|942
1650891300000|2022-04-25 12:55:00|2861.75|2854.05|2864.2|2856.5|2866.39|2858.69|2861.74|2854.04|933
1650891600000|2022-04-25 13:00:00|2864.17|2856.47|2857.86|2850.16|2864.52|2856.82|2857.79|2850.09|942
1650891900000|2022-04-25 13:05:00|2857.8|2850.1|2858.66|2850.96|2860.56|2852.86|2853.63|2845.93|1032
1650892200000|2022-04-25 13:10:00|2858.75|2851.05|2865.13|2857.43|2865.44|2857.74|2858.56|2850.86|976
1650892500000|2022-04-25 13:15:00|2865.12|2857.42|2865.42|2857.72|2867.31|2859.61|2863.41|2855.71|914
1650892800000|2022-04-25 13:20:00|2865.43|2857.73|2866.5|2858.8|2868.57|2860.87|2865.06|2857.36|909
1650893100000|2022-04-25 13:25:00|2866.54|2858.84|2863.93|2856.23|2867.45|2859.75|2862.76|2855.06|830
1650893400000|2022-04-25 13:30:00|2863.89|2856.19|2852.58|2844.88|2864.06|2856.36|2846.98|2839.28|827
1650893700000|2022-04-25 13:35:00|2852.61|2844.91|2880.44|2872.74|2896.45|2888.75|2852.61|2844.91|844
1650894000000|2022-04-25 13:40:00|2880.55|2872.85|2873.9|2866.2|2891.24|2883.54|2873.9|2866.2|832
1650894300000|2022-04-25 13:45:00|2874.56|2866.86|2868.97|2861.27|2875.82|2868.12|2867.85|2860.15|768
1650894600000|2022-04-25 13:50:00|2874.12|2866.42|2870.09|2862.39|2883.32|2875.62|2866.72|2859.02|553
1650894900000|2022-04-25 13:55:00|2870.19|2862.49|2861.51|2853.81|2876.31|2868.61|2861.51|2853.81|666
1650895200000|2022-04-25 14:00:00|2861.61|2853.91|2860.36|2852.66|2864.68|2856.98|2854.85|2847.15|798
1650895500000|2022-04-25 14:05:00|2860.37|2852.67|2868.43|2860.73|2870.31|2862.61|2858.76|2851.06|655
1650895800000|2022-04-25 14:10:00|2868.4|2860.7|2859.81|2852.11|2870.42|2862.72|2857.99|2850.29|614
1650896100000|2022-04-25 14:15:00|2860.02|2852.32|2859.28|2851.58|2860.92|2853.22|2855.31|2847.61|794
1650896400000|2022-04-25 14:20:00|2859.27|2851.57|2865.38|2857.68|2867.56|2859.86|2850.38|2842.68|809
1650896700000|2022-04-25 14:25:00|2865.5|2857.8|2874.37|2866.67|2874.89|2867.19|2865.5|2857.8|481
1650897000000|2022-04-25 14:30:00|2873.61|2865.91|2891.44|2883.74|2893.98|2886.28|2873.48|2865.78|661
1650897300000|2022-04-25 14:35:00|2891.8|2884.1|2889.8|2882.1|2899.36|2891.66|2889.04|2881.34|810
1650897600000|2022-04-25 14:40:00|2889.41|2881.71|2884.55|2876.85|2889.85|2882.15|2882.03|2874.33|776
1650897900000|2022-04-25 14:45:00|2884.48|2876.78|2891.33|2883.63|2891.45|2883.75|2881.81|2874.11|781
1650898200000|2022-04-25 14:50:00|2891.41|2883.71|2877.82|2870.12|2891.77|2884.07|2874.71|2867.01|657
1650898500000|2022-04-25 14:55:00|2877.37|2869.67|2875.54|2867.84|2879.4|2871.7|2874.51|2866.81|656
1650898800000|2022-04-25 15:00:00|2875.77|2868.07|2879.24|2871.54|2880.8|2873.1|2873.75|2866.05|751
1650899100000|2022-04-25 15:05:00|2879.08|2871.38|2879.47|2871.77|2880.39|2872.69|2873.19|2865.49|631
1650899400000|2022-04-25 15:10:00|2879.54|2871.84|2884.91|2877.21|2895.72|2888.02|2877.32|2869.62|801
1650899700000|2022-04-25 15:15:00|2885.4|2877.7|2884.56|2876.86|2885.4|2877.7|2876.21|2868.51|624
1650900000000|2022-04-25 15:20:00|2884.51|2876.81|2889.54|2881.84|2894.08|2886.38|2884.39|2876.69|805
1650900300000|2022-04-25 15:25:00|2889.71|2882.01|2886.4|2878.7|2894.46|2886.76|2886.12|2878.42|646
1650900600000|2022-04-25 15:30:00|2886.09|2878.39|2885.83|2878.13|2888.22|2880.52|2881.23|2873.53|791
1650900900000|2022-04-25 15:35:00|2885.81|2878.11|2886.26|2878.56|2893.82|2886.12|2883.97|2876.27|787
1650901200000|2022-04-25 15:40:00|2886.25|2878.55|2880.36|2872.66|2887.88|2880.18|2880.36|2872.66|840
1650901500000|2022-04-25 15:45:00|2880.29|2872.59|2872.29|2864.59|2881.02|2873.32|2871.8|2864.1|1078
1650901800000|2022-04-25 15:50:00|2872.46|2864.76|2873.59|2865.89|2874.22|2866.52|2869.43|2861.73|1048
1650902100000|2022-04-25 15:55:00|2873.61|2865.91|2873.97|2866.27|2876.77|2869.07|2867.96|2860.26|1096
1650902400000|2022-04-25 16:00:00|2873.85|2866.15|2875.25|2867.55|2876.57|2868.87|2869.9|2862.2|1099
1650902700000|2022-04-25 16:05:00|2875.26|2867.56|2884.37|2876.67|2886.7|2879|2875.07|2867.37|1092
1650903000000|2022-04-25 16:10:00|2884.41|2876.71|2896.33|2888.63|2897.42|2889.72|2883.33|2875.63|1089
1650903300000|2022-04-25 16:15:00|2896.21|2888.51|2903.36|2895.66|2911.3|2903.6|2895.49|2887.79|1128
1650903600000|2022-04-25 16:20:00|2903.42|2895.72|2915.03|2907.33|2918.61|2910.91|2903.42|2895.72|1094
1650903900000|2022-04-25 16:25:00|2915.17|2907.47|2913.76|2906.06|2918.03|2910.33|2910.81|2903.11|1092
1650904200000|2022-04-25 16:30:00|2913.83|2906.13|2920.25|2912.55|2922.1|2914.4|2911.03|2903.33|1065
1650904500000|2022-04-25 16:35:00|2920.23|2912.53|2918.25|2910.55|2925.47|2917.77|2918.18|2910.48|1077
1650904800000|2022-04-25 16:40:00|2918.31|2910.61|2930.72|2923.02|2936.47|2928.77|2916.68|2908.98|1104
1650905100000|2022-04-25 16:45:00|2930.38|2922.68|2937.25|2929.55|2938.2|2930.5|2923.6|2915.9|1101
1650905400000|2022-04-25 16:50:00|2937.18|2929.48|2934.76|2927.06|2938.06|2930.36|2931.79|2924.09|1113
1650905700000|2022-04-25 16:55:00|2934.65|2926.95|2928.75|2921.05|2935.53|2927.83|2927.59|2919.89|1085
1650906000000|2022-04-25 17:00:00|2928.76|2921.06|2930.19|2922.49|2931.3|2923.6|2924.99|2917.29|1071
1650906300000|2022-04-25 17:05:00|2930.17|2922.47|2934.85|2927.15|2936.04|2928.34|2925.84|2918.14|1094
1650906600000|2022-04-25 17:10:00|2934.92|2927.22|2939.3|2931.6|2943.43|2935.73|2932.33|2924.63|1102
1650906900000|2022-04-25 17:15:00|2939.34|2931.64|2940.66|2932.96|2945.35|2937.65|2938.81|2931.11|1087
1650907200000|2022-04-25 17:20:00|2940.64|2932.94|2941.21|2933.51|2942.55|2934.85|2937.24|2929.54|1034
1650907500000|2022-04-25 17:25:00|2941.2|2933.5|2937.45|2929.75|2943.1|2935.4|2934.03|2926.33|1080
1650907800000|2022-04-25 17:30:00|2937.46|2929.76|2931.64|2923.94|2940.47|2932.77|2929.73|2922.03|1099
1650908100000|2022-04-25 17:35:00|2931.61|2923.91|2931.04|2923.34|2933.13|2925.43|2929.83|2922.13|1049
1650908400000|2022-04-25 17:40:00|2931.05|2923.35|2932.54|2924.84|2936.84|2929.14|2930.85|2923.15|1049
1650908700000|2022-04-25 17:45:00|2932.53|2924.83|2933.76|2926.06|2933.93|2926.23|2930.1|2922.4|1045
1650909000000|2022-04-25 17:50:00|2933.79|2926.09|2931.77|2924.07|2936.1|2928.4|2930.76|2923.06|1073
1650909300000|2022-04-25 17:55:00|2931.84|2924.14|2932.93|2925.23|2933.67|2925.97|2928.61|2920.91|1086
1650909600000|2022-04-25 18:00:00|2933.06|2925.36|2927.6|2919.9|2934.48|2926.78|2926.49|2918.79|1055
1650909900000|2022-04-25 18:05:00|2928.69|2920.99|2935.12|2927.42|2937.22|2929.52|2928.01|2920.31|1069
1650910200000|2022-04-25 18:10:00|2935.24|2927.54|2934.59|2926.89|2937.06|2929.36|2929.15|2921.45|977
1650910500000|2022-04-25 18:15:00|2934.56|2926.86|2936.35|2928.65|2938.77|2931.07|2933.1|2925.4|921
1650910800000|2022-04-25 18:20:00|2936.38|2928.68|2938.06|2930.36|2943.34|2935.64|2934.86|2927.16|841
1650911100000|2022-04-25 18:25:00|2938.12|2930.42|2939.52|2931.82|2941.07|2933.37|2935.34|2927.64|854
1650911400000|2022-04-25 18:30:00|2939.53|2931.83|2943.9|2936.2|2945.52|2937.82|2937.24|2929.54|866
1650911700000|2022-04-25 18:35:00|2944.16|2936.46|2946.75|2939.05|2951.1|2943.4|2941.29|2933.59|930
1650912000000|2022-04-25 18:40:00|2946.7|2939|2950.28|2942.58|2952.18|2944.48|2946.05|2938.35|897
1650912300000|2022-04-25 18:45:00|2950.15|2942.45|2979.75|2972.05|2983.53|2975.83|2948.28|2940.58|1096
1650912600000|2022-04-25 18:50:00|2979.68|2971.98|2985.42|2977.72|2985.84|2978.14|2974.51|2966.81|1097
1650912900000|2022-04-25 18:55:00|2985.52|2977.82|2966.3|2958.6|2985.71|2978.01|2965.03|2957.33|1089
1650913200000|2022-04-25 19:00:00|2966.31|2958.61|2964.55|2956.85|2970.03|2962.33|2960.58|2952.88|1108
1650913500000|2022-04-25 19:05:00|2965.18|2957.48|2960.72|2953.02|2965.28|2957.58|2958.48|2950.78|1072
1650913800000|2022-04-25 19:10:00|2960.66|2952.96|2961.11|2953.41|2962.86|2955.16|2957.42|2949.72|1072
1650914100000|2022-04-25 19:15:00|2961.24|2953.54|2972.96|2965.26|2974.36|2966.66|2961.24|2953.54|1066
1650914400000|2022-04-25 19:20:00|2972.98|2965.28|2981.71|2974.01|2985.07|2977.37|2972.51|2964.81|1103
1650914700000|2022-04-25 19:25:00|2981.72|2974.02|2991.68|2983.98|2993.31|2985.61|2972.21|2964.51|1118
1650915000000|2022-04-25 19:30:00|2991.15|2983.45|3002.1|2994.4|3004.92|2997.22|2990.71|2983.01|1143
1650915300000|2022-04-25 19:35:00|3002.13|2994.43|3016.88|3009.18|3019.67|3011.97|3001.72|2994.02|1120
1650915600000|2022-04-25 19:40:00|3016.54|3008.84|3016|3008.3|3019.57|3011.87|3007.07|2999.37|1103
1650915900000|2022-04-25 19:45:00|3016.27|3008.57|3011.96|3004.26|3019.06|3011.36|3008.55|3000.85|1120
1650916200000|2022-04-25 19:50:00|3011.4|3003.7|3011.12|3003.42|3014.3|3006.6|3006.5|2998.8|1107
1650916500000|2022-04-25 19:55:00|3011.26|3003.56|3017.18|3009.48|3019.86|3012.16|3009.32|3001.62|1131
1650916800000|2022-04-25 20:00:00|3016.89|3009.19|3026.78|3019.08|3029.69|3021.99|3016.87|3009.17|887
1650917100000|2022-04-25 20:05:00|3026.44|3018.74|3024.92|3017.22|3026.77|3019.07|3020.07|3012.37|1022
1650917400000|2022-04-25 20:10:00|3025.19|3017.49|3011.65|3003.95|3025.19|3017.49|3011.4|3003.7|922
1650917700000|2022-04-25 20:15:00|3011.63|3003.93|3010.78|3003.08|3012.83|3005.13|3010.56|3002.86|677
1650918000000|2022-04-25 20:20:00|3010.95|3003.25|3004.79|2997.09|3011.17|3003.47|3003.51|2995.81|746
1650918300000|2022-04-25 20:25:00|3004.66|2996.96|3004.59|2996.89|3006.83|2999.13|3002.88|2995.18|955
1650918600000|2022-04-25 20:30:00|3004.52|2996.82|3003.69|2995.99|3004.96|2997.26|3000.27|2992.57|970
1650918900000|2022-04-25 20:35:00|3003.81|2996.11|3007.46|2999.76|3007.64|2999.94|2999.68|2991.98|986
1650919200000|2022-04-25 20:40:00|3007.41|2999.71|3011.2|3003.5|3012.59|3004.89|3005.3|2997.6|872
1650919500000|2022-04-25 20:45:00|3011.33|3003.63|3003.52|2995.82|3013.19|3005.49|3003.41|2995.71|769
1650919800000|2022-04-25 20:50:00|3002.65|2994.95|2996.88|2989.18|3004.01|2996.31|2994.39|2986.69|897
1650920100000|2022-04-25 20:55:00|2997.09|2989.39|3003.59|2995.89|3003.67|2995.97|2995.5|2987.8|934
1650920400000|2022-04-25 21:00:00|3003.58|2995.88|3001.64|2993.94|3005.06|2997.36|3001.46|2993.76|681
1650920700000|2022-04-25 21:05:00|3001.65|2993.95|3004.03|2996.33|3006.49|2998.79|3001.53|2993.83|663
1650921000000|2022-04-25 21:10:00|3003.78|2996.08|3007.67|2999.97|3008.06|3000.36|3003.77|2996.07|850
1650921300000|2022-04-25 21:15:00|3007.65|2999.95|3003.12|2995.42|3010.43|3002.73|3002.87|2995.17|706
1650921600000|2022-04-25 21:20:00|3003.14|2995.44|3009.26|3001.56|3012.21|3004.51|3002.94|2995.24|807
1650921900000|2022-04-25 21:25:00|3009.46|3001.76|2999.61|2991.91|3009.46|3001.76|2999.61|2991.91|874
1650922200000|2022-04-25 21:30:00|2999.52|2991.82|3005.06|2997.36|3006.01|2998.31|2998.37|2990.67|622
1650922500000|2022-04-25 21:35:00|3005.07|2997.37|3006.55|2998.85|3007.12|2999.42|3003.37|2995.67|838
1650922800000|2022-04-25 21:40:00|3006.53|2998.83|3009.18|3001.48|3009.43|3001.73|3005.55|2997.85|708
1650923100000|2022-04-25 21:45:00|3009.2|3001.5|3005.81|2998.11|3009.83|3002.13|3005.31|2997.61|713
1650923400000|2022-04-25 21:50:00|3005.75|2998.05|3012.57|3004.87|3012.57|3004.87|3005.17|2997.47|843
1650923700000|2022-04-25 21:55:00|3012.53|3004.83|3012.23|3004.53|3012.63|3004.93|3009.45|3001.75|709
1650924000000|2022-04-25 22:00:00|3012.18|3004.48|3013.93|3006.23|3022|3014.3|3011.8|3004.1|967
1650924300000|2022-04-25 22:05:00|3013.92|3006.22|3009.53|3001.83|3016.28|3008.58|3009.48|3001.78|958
1650924600000|2022-04-25 22:10:00|3009.55|3001.85|3012.71|3005.01|3013.97|3006.27|3008.35|3000.65|869
1650924900000|2022-04-25 22:15:00|3012.6|3004.9|3015.92|3008.22|3016.73|3009.03|3012.21|3004.51|935
1650925200000|2022-04-25 22:20:00|3015.91|3008.21|3012.33|3004.63|3017.23|3009.53|3011.03|3003.33|948
1650925500000|2022-04-25 22:25:00|3012.78|3005.08|3016.22|3008.52|3017.07|3009.37|3012.78|3005.08|930
1650925800000|2022-04-25 22:30:00|3016.16|3008.46|3015.67|3007.97|3018.1|3010.4|3013.61|3005.91|967
1650926100000|2022-04-25 22:35:00|3015.68|3007.98|3012.78|3005.08|3016.35|3008.65|3009.7|3002|945
1650926400000|2022-04-25 22:40:00|3012.77|3005.07|3015.69|3007.99|3015.7|3008|3010.74|3003.04|894
1650926700000|2022-04-25 22:45:00|3015.71|3008.01|3015.66|3007.96|3027.91|3020.21|3013.63|3005.93|1030
1650927000000|2022-04-25 22:50:00|3015.57|3007.87|3012.13|3004.43|3016.15|3008.45|3010.08|3002.38|865
1650927300000|2022-04-25 22:55:00|3012.1|3004.4|3013.65|3005.95|3015.55|3007.85|3011.96|3004.26|968
1650927600000|2022-04-25 23:00:00|3013.67|3005.97|3014.26|3006.56|3017.92|3010.22|3012.34|3004.64|971
1650927900000|2022-04-25 23:05:00|3014.08|3006.38|3010.44|3002.74|3014.22|3006.52|3008.46|3000.76|962
1650928200000|2022-04-25 23:10:00|3010.43|3002.73|3015.2|3007.5|3016.43|3008.73|3010.39|3002.69|891
1650928500000|2022-04-25 23:15:00|3015.17|3007.47|3019.99|3012.29|3022.52|3014.82|3014.76|3007.06|976
1650928800000|2022-04-25 23:20:00|3020.14|3012.44|3021.48|3013.78|3023.38|3015.68|3018.63|3010.93|833
1650929100000|2022-04-25 23:25:00|3021.47|3013.77|3017.08|3009.38|3021.47|3013.77|3016.38|3008.68|869
1650929400000|2022-04-25 23:30:00|3017.1|3009.4|3021.72|3014.02|3022.91|3015.21|3017.04|3009.34|998
1650929700000|2022-04-25 23:35:00|3021.7|3014|3019.01|3011.31|3021.77|3014.07|3018.24|3010.54|958
1650930000000|2022-04-25 23:40:00|3019.26|3011.56|3014.87|3007.17|3020.73|3013.03|3014.63|3006.93|909
1650930300000|2022-04-25 23:45:00|3014.89|3007.19|3016.18|3008.48|3016.88|3009.18|3013.21|3005.51|910
1650930600000|2022-04-25 23:50:00|3016.31|3008.61|3013.28|3005.58|3016.89|3009.19|3012.26|3004.56|950
1650930900000|2022-04-25 23:55:00|3013.21|3005.51|3010.96|3003.26|3013.21|3005.51|3009.74|3002.04|840
1650931200000|2022-04-26 00:00:00|3011|3003.3|3015.28|3007.58|3020.65|3012.95|3010.7|3003|1010
1650931500000|2022-04-26 00:05:00|3015.31|3007.61|3011.78|3004.08|3019.63|3011.93|3011.41|3003.71|914
1650931800000|2022-04-26 00:10:00|3011.85|3004.15|3015.35|3007.65|3016.09|3008.39|3011.31|3003.61|892
1650932100000|2022-04-26 00:15:00|3015.22|3007.52|3012.37|3004.67|3016.42|3008.72|3010.53|3002.83|930
1650932400000|2022-04-26 00:20:00|3012.3|3004.6|3015.27|3007.57|3018.87|3011.17|3011.82|3004.12|895
1650932700000|2022-04-26 00:25:00|3016.06|3008.36|3022.36|3014.66|3023.4|3015.7|3015.18|3007.48|922
1650933000000|2022-04-26 00:30:00|3021.96|3014.26|3025.32|3017.62|3027.02|3019.32|3018.74|3011.04|883
1650933300000|2022-04-26 00:35:00|3025.3|3017.6|3028.71|3021.01|3039.28|3031.58|3025.13|3017.43|1061
1650933600000|2022-04-26 00:40:00|3028.63|3020.93|3025.63|3017.93|3028.63|3020.93|3022.47|3014.77|968
1650933900000|2022-04-26 00:45:00|3025.67|3017.97|3021.72|3014.02|3028.2|3020.5|3021.36|3013.66|946
1650934200000|2022-04-26 00:50:00|3021.6|3013.9|3018.7|3011|3022.8|3015.1|3018.61|3010.91|795
1650934500000|2022-04-26 00:55:00|3018.87|3011.17|3016.82|3009.12|3018.96|3011.26|3015.3|3007.6|805
1650934800000|2022-04-26 01:00:00|3016.63|3008.93|3017.23|3009.53|3018.85|3011.15|3015.51|3007.81|879
1650935100000|2022-04-26 01:05:00|3017.27|3009.57|3016.45|3008.75|3017.87|3010.17|3013.49|3005.79|835
1650935400000|2022-04-26 01:10:00|3016.34|3008.64|3015.51|3007.81|3017.77|3010.07|3014.59|3006.89|791
1650935700000|2022-04-26 01:15:00|3015.47|3007.77|3018.27|3010.57|3020.26|3012.56|3014.64|3006.94|902
1650936000000|2022-04-26 01:20:00|3018.56|3010.86|3015.8|3008.1|3020.3|3012.6|3015.19|3007.49|871
1650936300000|2022-04-26 01:25:00|3015.83|3008.13|3014.72|3007.02|3018.14|3010.44|3012.67|3004.97|802
1650936600000|2022-04-26 01:30:00|3014.73|3007.03|3013.45|3005.75|3016.37|3008.67|3012.85|3005.15|862
1650936900000|2022-04-26 01:35:00|3013.31|3005.61|3008.98|3001.28|3013.8|3006.1|3008.59|3000.89|937
1650937200000|2022-04-26 01:40:00|3008.88|3001.18|3012.65|3004.95|3013.72|3006.02|3008.88|3001.18|810
1650937500000|2022-04-26 01:45:00|3012.71|3005.01|3011.46|3003.76|3014.23|3006.53|3010.11|3002.41|876
1650937800000|2022-04-26 01:50:00|3011.54|3003.84|3008.52|3000.82|3012.2|3004.5|3007.66|2999.96|829
1650938100000|2022-04-26 01:55:00|3008.53|3000.83|3007.18|2999.48|3009.66|3001.96|3006.4|2998.7|887
1650938400000|2022-04-26 02:00:00|3007.13|2999.43|3006.95|2999.25|3008.4|3000.7|3004.31|2996.61|803
1650938700000|2022-04-26 02:05:00|3007.06|2999.36|3007.01|2999.31|3007.93|3000.23|3005.34|2997.64|864
1650939000000|2022-04-26 02:10:00|3007|2999.3|3006.95|2999.25|3007.76|3000.06|3006.45|2998.75|767
1650939300000|2022-04-26 02:15:00|3006.94|2999.24|3009.02|3001.32|3010.1|3002.4|3006.94|2999.24|871
1650939600000|2022-04-26 02:20:00|3008.99|3001.29|3008.2|3000.5|3009.77|3002.07|3007.37|2999.67|816
1650939900000|2022-04-26 02:25:00|3008.21|3000.51|3009.26|3001.56|3009.55|3001.85|3007.85|3000.15|800
1650940200000|2022-04-26 02:30:00|3009.27|3001.57|3006.44|2998.74|3010.98|3003.28|3006.3|2998.6|814
1650940500000|2022-04-26 02:35:00|3006.43|2998.73|2995.69|2987.99|3007.93|3000.23|2994.59|2986.89|845
1650940800000|2022-04-26 02:40:00|2995.68|2987.98|2997.02|2989.32|2998.14|2990.44|2990.95|2983.25|895
1650941100000|2022-04-26 02:45:00|2997.01|2989.31|3003.69|2995.99|3004.51|2996.81|2995.86|2988.16|862
1650941400000|2022-04-26 02:50:00|3003.3|2995.6|3002.96|2995.26|3004.21|2996.51|2999.39|2991.69|894
1650941700000|2022-04-26 02:55:00|3002.88|2995.18|3002.28|2994.58|3003.63|2995.93|3000.17|2992.47|853
1650942000000|2022-04-26 03:00:00|3002.41|2994.71|3004|2996.3|3006.14|2998.44|3001.59|2993.89|788
1650942300000|2022-04-26 03:05:00|3003.99|2996.29|3007.8|3000.1|3008.36|3000.66|3003.98|2996.28|837
1650942600000|2022-04-26 03:10:00|3007.77|3000.07|3006.93|2999.23|3009.09|3001.39|3006.05|2998.35|768
1650942900000|2022-04-26 03:15:00|3007|2999.3|3007.92|3000.22|3009.35|3001.65|3006.28|2998.58|784
1650943200000|2022-04-26 03:20:00|3008.11|3000.41|3005.58|2997.88|3008.11|3000.41|3004.35|2996.65|648
1650943500000|2022-04-26 03:25:00|3005.65|2997.95|3008.21|3000.51|3008.44|3000.74|3004.7|2997|744
1650943800000|2022-04-26 03:30:00|3008.26|3000.56|3004.91|2997.21|3008.31|3000.61|3004.78|2997.08|746
1650944100000|2022-04-26 03:35:00|3004.93|2997.23|3003.88|2996.18|3006.61|2998.91|3002.93|2995.23|645
1650944400000|2022-04-26 03:40:00|3003.87|2996.17|3002.66|2994.96|3003.96|2996.26|3002.01|2994.31|652
1650944700000|2022-04-26 03:45:00|3002.8|2995.1|3002.07|2994.37|3004.04|2996.34|3001.36|2993.66|690
1650945000000|2022-04-26 03:50:00|3002.02|2994.32|3003.19|2995.49|3004.62|2996.92|3002.01|2994.31|822
1650945300000|2022-04-26 03:55:00|3003.29|2995.59|3005.21|2997.51|3005.75|2998.05|3003.13|2995.43|492
1650945600000|2022-04-26 04:00:00|3005.25|2997.55|3002.9|2995.2|3007.36|2999.66|3002.63|2994.93|796
1650945900000|2022-04-26 04:05:00|3002.83|2995.13|3004.46|2996.76|3005.35|2997.65|3002.83|2995.13|758
1650946200000|2022-04-26 04:10:00|3004.45|2996.75|3000.41|2992.71|3004.72|2997.02|3000.41|2992.71|782
1650946500000|2022-04-26 04:15:00|3000.5|2992.8|3000.44|2992.74|3003.43|2995.73|3000.17|2992.47|754
1650946800000|2022-04-26 04:20:00|3000.53|2992.83|3002.77|2995.07|3005.86|2998.16|3000.36|2992.66|703
1650947100000|2022-04-26 04:25:00|3002.8|2995.1|3004.09|2996.39|3005.18|2997.48|3002.78|2995.08|631
1650947400000|2022-04-26 04:30:00|3004.11|2996.41|3009.38|3001.68|3009.53|3001.83|3004.11|2996.41|719
1650947700000|2022-04-26 04:35:00|3009.42|3001.72|3010.86|3003.16|3013.17|3005.47|3008.4|3000.7|739
1650948000000|2022-04-26 04:40:00|3010.83|3003.13|3009.99|3002.29|3012.96|3005.26|3009.67|3001.97|730
1650948300000|2022-04-26 04:45:00|3010.01|3002.31|3015.66|3007.96|3015.98|3008.28|3009.85|3002.15|823
1650948600000|2022-04-26 04:50:00|3015.81|3008.11|3012.91|3005.21|3015.87|3008.17|3011.01|3003.31|770
1650948900000|2022-04-26 04:55:00|3012.9|3005.2|3010.77|3003.07|3014.46|3006.76|3010.77|3003.07|691
1650949200000|2022-04-26 05:00:00|3010.8|3003.1|3012.29|3004.59|3014.77|3007.07|3010.3|3002.6|756
1650949500000|2022-04-26 05:05:00|3012.3|3004.6|3013.68|3005.98|3015.51|3007.81|3012.21|3004.51|692
1650949800000|2022-04-26 05:10:00|3013.69|3005.99|3013.06|3005.36|3015.1|3007.4|3012.48|3004.78|673
1650950100000|2022-04-26 05:15:00|3012.98|3005.28|3013.71|3006.01|3013.74|3006.04|3010.72|3003.02|694
1650950400000|2022-04-26 05:20:00|3013.65|3005.95|3013.43|3005.73|3015.58|3007.88|3012.91|3005.21|763
1650950700000|2022-04-26 05:25:00|3013.45|3005.75|3011.94|3004.24|3015.83|3008.13|3011.94|3004.24|642
1650951000000|2022-04-26 05:30:00|3011.87|3004.17|3010.76|3003.06|3013.8|3006.1|3010.25|3002.55|720
1650951300000|2022-04-26 05:35:00|3010.7|3003|3006.61|2998.91|3011.3|3003.6|3005.68|2997.98|799
1650951600000|2022-04-26 05:40:00|3006.63|2998.93|3014.67|3006.97|3015|3007.3|3006|2998.3|792
1650951900000|2022-04-26 05:45:00|3014.69|3006.99|3014.72|3007.02|3015.58|3007.88|3013.29|3005.59|783
1650952200000|2022-04-26 05:50:00|3014.68|3006.98|3012.64|3004.94|3017.84|3010.14|3011.59|3003.89|739
1650952500000|2022-04-26 05:55:00|3012.68|3004.98|3008.92|3001.22|3012.68|3004.98|3008.41|3000.71|813
1650952800000|2022-04-26 06:00:00|3008.91|3001.21|3008.78|3001.08|3010.82|3003.12|3006.07|2998.37|890
1650953100000|2022-04-26 06:05:00|3008.77|3001.07|3005.69|2997.99|3008.81|3001.11|3002.89|2995.19|891
1650953400000|2022-04-26 06:10:00|3005.71|2998.01|3005.33|2997.63|3008.31|3000.61|3005.33|2997.63|594
1650953700000|2022-04-26 06:15:00|3005.26|2997.56|3002.9|2995.2|3005.26|2997.56|3002.03|2994.33|512
1650954000000|2022-04-26 06:20:00|3002.8|2995.1|3000.23|2992.53|3003.96|2996.26|2998.71|2991.01|534
1650954300000|2022-04-26 06:25:00|3000.38|2992.68|2997.64|2989.94|3000.38|2992.68|2996.32|2988.62|771
1650954600000|2022-04-26 06:30:00|2997.61|2989.91|2998.98|2991.28|3002.21|2994.51|2997.4|2989.7|707
1650954900000|2022-04-26 06:35:00|2999.01|2991.31|2996.75|2989.05|3000.7|2993|2996.21|2988.51|773
1650955200000|2022-04-26 06:40:00|2996.95|2989.25|2999.81|2992.11|3000.01|2992.31|2996.63|2988.93|815
1650955500000|2022-04-26 06:45:00|2999.8|2992.1|3003.48|2995.78|3003.74|2996.04|2998.52|2990.82|819
1650955800000|2022-04-26 06:50:00|3003.49|2995.79|2999.64|2991.94|3006.66|2998.96|2997.13|2989.43|862
1650956100000|2022-04-26 06:55:00|2999.63|2991.93|2999.6|2991.9|3000.82|2993.12|2996.98|2989.28|746
1650956400000|2022-04-26 07:00:00|2999.71|2992.01|2998.94|2991.24|3000.73|2993.03|2994.8|2987.1|880
1650956700000|2022-04-26 07:05:00|2998.91|2991.21|3001.75|2994.05|3002.84|2995.14|2985.49|2977.79|999
1650957000000|2022-04-26 07:10:00|3001.77|2994.07|3008.27|3000.57|3011.12|3003.42|3000.35|2992.65|893
1650957300000|2022-04-26 07:15:00|3008.25|3000.55|3008.26|3000.56|3010.65|3002.95|3006.29|2998.59|686
1650957600000|2022-04-26 07:20:00|3008.23|3000.53|3005.23|2997.53|3008.37|3000.67|3003.34|2995.64|729
1650957900000|2022-04-26 07:25:00|3005.21|2997.51|3002.51|2994.81|3006.2|2998.5|3001.38|2993.68|620
1650958200000|2022-04-26 07:30:00|3002.43|2994.73|3008.75|3001.05|3008.86|3001.16|3000.87|2993.17|882
1650958500000|2022-04-26 07:35:00|3008.81|3001.11|3007.7|3000|3009.32|3001.62|3006.27|2998.57|789
1650958800000|2022-04-26 07:40:00|3007.71|3000.01|3008.23|3000.53|3010.64|3002.94|3006.74|2999.04|803
1650959100000|2022-04-26 07:45:00|3008.65|3000.95|3010.61|3002.91|3010.93|3003.23|3007.05|2999.35|709
1650959400000|2022-04-26 07:50:00|3010.64|3002.94|3011.34|3003.64|3013.85|3006.15|3010.49|3002.79|789
1650959700000|2022-04-26 07:55:00|3011.35|3003.65|3007.51|2999.81|3012.38|3004.68|3006.77|2999.07|777
1650960000000|2022-04-26 08:00:00|3007.45|2999.75|3009.49|3001.79|3012.5|3004.8|3006.91|2999.21|880
1650960300000|2022-04-26 08:05:00|3009.57|3001.87|3013.69|3005.99|3014.58|3006.88|3007.65|2999.95|793
1650960600000|2022-04-26 08:10:00|3013.65|3005.95|3014.96|3007.26|3017.01|3009.31|3013.27|3005.57|735
1650960900000|2022-04-26 08:15:00|3014.94|3007.24|3014.21|3006.51|3015.94|3008.24|3013.41|3005.71|641
1650961200000|2022-04-26 08:20:00|3014.18|3006.48|3018.13|3010.43|3024.9|3017.2|3013.91|3006.21|885
1650961500000|2022-04-26 08:25:00|3018.15|3010.45|3010.64|3002.94|3018.6|3010.9|3009.88|3002.18|852
1650961800000|2022-04-26 08:30:00|3010.65|3002.95|3007.71|3000.01|3010.73|3003.03|3002.96|2995.26|921
1650962100000|2022-04-26 08:35:00|3007.25|2999.55|3002.48|2994.78|3008.06|3000.36|3001.36|2993.66|891
1650962400000|2022-04-26 08:40:00|3002.52|2994.82|3003.56|2995.86|3004.35|2996.65|3001.52|2993.82|755
1650962700000|2022-04-26 08:45:00|3003.53|2995.83|3002.14|2994.44|3006.45|2998.75|3001.34|2993.64|794
1650963000000|2022-04-26 08:50:00|3002.17|2994.47|3000.54|2992.84|3003.44|2995.74|2998.62|2990.92|818
1650963300000|2022-04-26 08:55:00|3000.6|2992.9|3004.12|2996.42|3005.24|2997.54|2999.65|2991.95|792
1650963600000|2022-04-26 09:00:00|3004.06|2996.36|3003.15|2995.45|3004.63|2996.93|3001.76|2994.06|788
1650963900000|2022-04-26 09:05:00|3003.57|2995.87|3003.12|2995.42|3004.04|2996.34|2999.94|2992.24|781
1650964200000|2022-04-26 09:10:00|3003.06|2995.36|3001.84|2994.14|3004.29|2996.59|3000.9|2993.2|733
1650964500000|2022-04-26 09:15:00|3001.87|2994.17|3002.83|2995.13|3003|2995.3|3000.06|2992.36|710
1650964800000|2022-04-26 09:20:00|3002.73|2995.03|3001.05|2993.35|3002.94|2995.24|2997.91|2990.21|736
1650965100000|2022-04-26 09:25:00|3001.04|2993.34|3002.78|2995.08|3003.14|2995.44|3001.04|2993.34|714
1650965400000|2022-04-26 09:30:00|3002.77|2995.07|3003.79|2996.09|3005.74|2998.04|3002.02|2994.32|737
1650965700000|2022-04-26 09:35:00|3003.75|2996.05|3004.05|2996.35|3005.37|2997.67|3003.03|2995.33|664
1650966000000|2022-04-26 09:40:00|3004.12|2996.42|2998.57|2990.87|3004.12|2996.42|2996.24|2988.54|821
1650966300000|2022-04-26 09:45:00|2998.62|2990.92|2996.98|2989.28|2999.11|2991.41|2994.14|2986.44|955
1650966600000|2022-04-26 09:50:00|2997.2|2989.5|2998.1|2990.4|2998.97|2991.27|2995.65|2987.95|786
1650966900000|2022-04-26 09:55:00|2998.06|2990.36|2999.2|2991.5|2999.97|2992.27|2997.27|2989.57|754
1650967200000|2022-04-26 10:00:00|2998.7|2991|3002.05|2994.35|3002.05|2994.35|2998.33|2990.63|793
1650967500000|2022-04-26 10:05:00|3001.98|2994.28|2999.58|2991.88|3002.9|2995.2|2997.56|2989.86|758
1650967800000|2022-04-26 10:10:00|2999.65|2991.95|3000.75|2993.05|3004.86|2997.16|2995.56|2987.86|858
1650968100000|2022-04-26 10:15:00|3000.74|2993.04|2997.65|2989.95|3000.77|2993.07|2996.61|2988.91|691
1650968400000|2022-04-26 10:20:00|2997.6|2989.9|3001.31|2993.61|3002.28|2994.58|2997.34|2989.64|767
1650968700000|2022-04-26 10:25:00|3001.28|2993.58|3003.62|2995.92|3004.19|2996.49|3000.53|2992.83|770
1650969000000|2022-04-26 10:30:00|3003.61|2995.91|3002.29|2994.59|3004.58|2996.88|3001.32|2993.62|810
1650969300000|2022-04-26 10:35:00|3002.28|2994.58|3003.26|2995.56|3003.46|2995.76|2999.84|2992.14|785
1650969600000|2022-04-26 10:40:00|3003.29|2995.59|3000.84|2993.14|3005.33|2997.63|3000.41|2992.71|712
1650969900000|2022-04-26 10:45:00|3000.71|2993.01|2999.31|2991.61|3001.83|2994.13|2998.77|2991.07|727
1650970200000|2022-04-26 10:50:00|2999.28|2991.58|2998.37|2990.67|2999.84|2992.14|2997.78|2990.08|544
1650970500000|2022-04-26 10:55:00|2998.52|2990.82|2998.84|2991.14|3001.11|2993.41|2997.46|2989.76|686
1650970800000|2022-04-26 11:00:00|2998.82|2991.12|2996.96|2989.26|3000.46|2992.76|2996.44|2988.74|740
1650971100000|2022-04-26 11:05:00|2996.77|2989.07|2991.89|2984.19|2998.34|2990.64|2989.37|2981.67|899
1650971400000|2022-04-26 11:10:00|2991.79|2984.09|3006.66|2998.96|3010.62|3002.92|2991.68|2983.98|1037
1650971700000|2022-04-26 11:15:00|3006.63|2998.93|3009.72|3002.02|3009.72|3002.02|3003.66|2995.96|953
1650972000000|2022-04-26 11:20:00|3009.44|3001.74|3011.56|3003.86|3013.89|3006.19|3008.58|3000.88|954
1650972300000|2022-04-26 11:25:00|3011.58|3003.88|3012.39|3004.69|3012.39|3004.69|3009.76|3002.06|899
1650972600000|2022-04-26 11:30:00|3012.3|3004.6|3006.77|2999.07|3012.3|3004.6|3006.23|2998.53|904
1650972900000|2022-04-26 11:35:00|3006.87|2999.17|3005.76|2998.06|3008.91|3001.21|3004.86|2997.16|814
1650973200000|2022-04-26 11:40:00|3005.75|2998.05|3006.29|2998.59|3007.59|2999.89|3003.78|2996.08|741
1650973500000|2022-04-26 11:45:00|3006.3|2998.6|3009.47|3001.77|3010.41|3002.71|3005.67|2997.97|805
1650973800000|2022-04-26 11:50:00|3009.46|3001.76|3005.14|2997.44|3011.82|3004.12|3005.14|2997.44|797
1650974100000|2022-04-26 11:55:00|3005.13|2997.43|3007.33|2999.63|3008.67|3000.97|3004.95|2997.25|743
1650974400000|2022-04-26 12:00:00|3007.18|2999.48|3006.54|2998.84|3008.64|3000.94|3006|2998.3|862
1650974700000|2022-04-26 12:05:00|3006.61|2998.91|3010.69|3002.99|3011.28|3003.58|3003.1|2995.4|900
1650975000000|2022-04-26 12:10:00|3010.87|3003.17|3008.86|3001.16|3011.97|3004.27|3008.55|3000.85|794
1650975300000|2022-04-26 12:15:00|3008.8|3001.1|3006.88|2999.18|3009.56|3001.86|3005.67|2997.97|706
1650975600000|2022-04-26 12:20:00|3006.9|2999.2|3005.9|2998.2|3007.26|2999.56|3005.03|2997.33|609
1650975900000|2022-04-26 12:25:00|3005.83|2998.13|3010.57|3002.87|3011.81|3004.11|3004.53|2996.83|687
1650976200000|2022-04-26 12:30:00|3010.55|3002.85|3015.51|3007.81|3016.17|3008.47|3008.49|3000.79|864
1650976500000|2022-04-26 12:35:00|3015.58|3007.88|3007.32|2999.62|3015.83|3008.13|3007|2999.3|783
1650976800000|2022-04-26 12:40:00|3007.4|2999.7|2999.15|2991.45|3007.77|3000.07|2996.33|2988.63|848
1650977100000|2022-04-26 12:45:00|2999.16|2991.46|2993.91|2986.21|2999.43|2991.73|2990.97|2983.27|1001
1650977400000|2022-04-26 12:50:00|2994.04|2986.34|2986.25|2978.55|2994.79|2987.09|2979.37|2971.67|1103
1650977700000|2022-04-26 12:55:00|2986.36|2978.66|2982.38|2974.68|2988.61|2980.91|2980.94|2973.24|1005
1650978000000|2022-04-26 13:00:00|2982.41|2974.71|2984.73|2977.03|2985.06|2977.36|2979.67|2971.97|955
1650978300000|2022-04-26 13:05:00|2984.71|2977.01|2987.15|2979.45|2988.92|2981.22|2983.56|2975.86|955
1650978600000|2022-04-26 13:10:00|2987.06|2979.36|2983.81|2976.11|2988.9|2981.2|2981.1|2973.4|977
1650978900000|2022-04-26 13:15:00|2983.95|2976.25|2976.13|2968.43|2985.49|2977.79|2976.13|2968.43|926
1650979200000|2022-04-26 13:20:00|2977.29|2969.59|2964.36|2956.66|2978.2|2970.5|2961.58|2953.88|1038
1650979500000|2022-04-26 13:25:00|2964.31|2956.61|2971.58|2963.88|2977.01|2969.31|2963.43|2955.73|877
1650979800000|2022-04-26 13:30:00|2971.77|2964.07|2965.51|2957.81|2976.01|2968.31|2964.26|2956.56|826
1650980100000|2022-04-26 13:35:00|2965.5|2957.8|2961.72|2954.02|2968.89|2961.19|2959.39|2951.69|796
1650980400000|2022-04-26 13:40:00|2961.61|2953.91|2961.65|2953.95|2966.13|2958.43|2959.4|2951.7|807
1650980700000|2022-04-26 13:45:00|2961.6|2953.9|2964.73|2957.03|2971.54|2963.84|2960.58|2952.88|798
1650981000000|2022-04-26 13:50:00|2965.59|2957.89|2959.24|2951.54|2966.2|2958.5|2958.64|2950.94|739
1650981300000|2022-04-26 13:55:00|2959.15|2951.45|2946.43|2938.73|2960.23|2952.53|2945.77|2938.07|792
1650981600000|2022-04-26 14:00:00|2946.51|2938.81|2946.3|2938.6|2946.56|2938.86|2936.08|2928.38|823
1650981900000|2022-04-26 14:05:00|2946|2938.3|2945.85|2938.15|2948.75|2941.05|2937.67|2929.97|809
1650982200000|2022-04-26 14:10:00|2945.93|2938.23|2941.85|2934.15|2947.86|2940.16|2934.96|2927.26|803
1650982500000|2022-04-26 14:15:00|2941.87|2934.17|2924.77|2917.07|2942.28|2934.58|2923.92|2916.22|807
1650982800000|2022-04-26 14:20:00|2923.72|2916.02|2923.13|2915.43|2931.97|2924.27|2920.5|2912.8|797
1650983100000|2022-04-26 14:25:00|2923.17|2915.47|2932.4|2924.7|2932.4|2924.7|2921.6|2913.9|813
1650983400000|2022-04-26 14:30:00|2931.69|2923.99|2926.37|2918.67|2933.72|2926.02|2925.88|2918.18|799
1650983700000|2022-04-26 14:35:00|2926.22|2918.52|2919.45|2911.75|2930.19|2922.49|2917.45|2909.75|782
1650984000000|2022-04-26 14:40:00|2919.51|2911.81|2912.13|2904.43|2922.82|2915.12|2910.13|2902.43|772
1650984300000|2022-04-26 14:45:00|2912.61|2904.91|2918.79|2911.09|2922.29|2914.59|2911.46|2903.76|1034
1650984600000|2022-04-26 14:50:00|2918.94|2911.24|2908.99|2901.29|2919|2911.3|2907.64|2899.94|1023
1650984900000|2022-04-26 14:55:00|2909.12|2901.42|2900.06|2892.36|2911.36|2903.66|2897.51|2889.81|1095
1650985200000|2022-04-26 15:00:00|2900.07|2892.37|2894.39|2886.69|2900.07|2892.37|2888.53|2880.83|1107
1650985500000|2022-04-26 15:05:00|2894.31|2886.61|2903.65|2895.95|2904.23|2896.53|2883.53|2875.83|1042
1650985800000|2022-04-26 15:10:00|2903.49|2895.79|2908.17|2900.47|2912.4|2904.7|2902.3|2894.6|1058
1650986100000|2022-04-26 15:15:00|2908.14|2900.44|2894.81|2887.11|2908.14|2900.44|2894.09|2886.39|1083
1650986400000|2022-04-26 15:20:00|2894.83|2887.13|2906.88|2899.18|2909.56|2901.86|2892.98|2885.28|1103
1650986700000|2022-04-26 15:25:00|2906.89|2899.19|2902.08|2894.38|2910.89|2903.19|2900.49|2892.79|1084
1650987000000|2022-04-26 15:30:00|2902.26|2894.56|2903.82|2896.12|2909.77|2902.07|2897.78|2890.08|1105
1650987300000|2022-04-26 15:35:00|2903.81|2896.11|2899.48|2891.78|2904.16|2896.46|2896.05|2888.35|1062
1650987600000|2022-04-26 15:40:00|2899.51|2891.81|2894.25|2886.55|2899.55|2891.85|2886.72|2879.02|1043
1650987900000|2022-04-26 15:45:00|2893.53|2885.83|2888.72|2881.02|2897.76|2890.06|2888.11|2880.41|1065
1650988200000|2022-04-26 15:50:00|2887.48|2879.78|2886.34|2878.64|2892.99|2885.29|2884.94|2877.24|1017
1650988500000|2022-04-26 15:55:00|2886.69|2878.99|2863.16|2855.46|2886.77|2879.07|2858.28|2850.58|1117
1650988800000|2022-04-26 16:00:00|2863.18|2855.48|2859.59|2851.89|2870.47|2862.77|2841.28|2833.58|1117
1650989100000|2022-04-26 16:05:00|2859.7|2852|2870.96|2863.26|2871.18|2863.48|2856.37|2848.67|1101
1650989400000|2022-04-26 16:10:00|2870.84|2863.14|2865.31|2857.61|2870.96|2863.26|2861.84|2854.14|1066
1650989700000|2022-04-26 16:15:00|2865.28|2857.58|2869.5|2861.8|2871.31|2863.61|2863.59|2855.89|1087
1650990000000|2022-04-26 16:20:00|2869.73|2862.03|2882.24|2874.54|2885.9|2878.2|2869.73|2862.03|1120
1650990300000|2022-04-26 16:25:00|2882.44|2874.74|2880.9|2873.2|2886.98|2879.28|2880.9|2873.2|1095
1650990600000|2022-04-26 16:30:00|2880.8|2873.1|2869.29|2861.59|2880.8|2873.1|2868.52|2860.82|1086
1650990900000|2022-04-26 16:35:00|2869.41|2861.71|2865.58|2857.88|2874.68|2866.98|2862.83|2855.13|1077
1650991200000|2022-04-26 16:40:00|2865.7|2858|2870.36|2862.66|2872.72|2865.02|2861.9|2854.2|1062
1650991500000|2022-04-26 16:45:00|2870.43|2862.73|2875.34|2867.64|2875.44|2867.74|2867.34|2859.64|1049
1650991800000|2022-04-26 16:50:00|2875.35|2867.65|2882.3|2874.6|2882.68|2874.98|2873.49|2865.79|1065
1650992100000|2022-04-26 16:55:00|2882.31|2874.61|2885.95|2878.25|2890.23|2882.53|2876.18|2868.48|1061
1650992400000|2022-04-26 17:00:00|2886.03|2878.33|2873.6|2865.9|2886.63|2878.93|2872.36|2864.66|1093
1650992700000|2022-04-26 17:05:00|2873.62|2865.92|2871.34|2863.64|2875.39|2867.69|2869.13|2861.43|1101
1650993000000|2022-04-26 17:10:00|2871.67|2863.97|2866.38|2858.68|2872.54|2864.84|2864.81|2857.11|987
1650993300000|2022-04-26 17:15:00|2866.29|2858.59|2858.77|2851.07|2869.84|2862.14|2856.92|2849.22|1066
1650993600000|2022-04-26 17:20:00|2858.82|2851.12|2851.15|2843.45|2862.07|2854.37|2849.64|2841.94|1095
1650993900000|2022-04-26 17:25:00|2851.21|2843.51|2862.85|2855.15|2863.58|2855.88|2851.21|2843.51|1105
1650994200000|2022-04-26 17:30:00|2862.73|2855.03|2859.97|2852.27|2864.97|2857.27|2854.85|2847.15|1034
1650994500000|2022-04-26 17:35:00|2859.99|2852.29|2861.19|2853.49|2862.4|2854.7|2855.57|2847.87|1028
1650994800000|2022-04-26 17:40:00|2861.17|2853.47|2871.65|2863.95|2877.81|2870.11|2860.77|2853.07|1085
1650995100000|2022-04-26 17:45:00|2871.54|2863.84|2867.02|2859.32|2872.5|2864.8|2864.6|2856.9|1093
1650995400000|2022-04-26 17:50:00|2867.15|2859.45|2867.38|2859.68|2871.33|2863.63|2863.6|2855.9|1068
1650995700000|2022-04-26 17:55:00|2867.19|2859.49|2864.61|2856.91|2870.45|2862.75|2862.64|2854.94|955
1650996000000|2022-04-26 18:00:00|2864.58|2856.88|2855.19|2847.49|2864.58|2856.88|2852.27|2844.57|1051
1650996300000|2022-04-26 18:05:00|2855.24|2847.54|2854.76|2847.06|2859.1|2851.4|2850.26|2842.56|1098
1650996600000|2022-04-26 18:10:00|2854.68|2846.98|2867.63|2859.93|2867.75|2860.05|2854.18|2846.48|1090
1650996900000|2022-04-26 18:15:00|2867.2|2859.5|2862.52|2854.82|2871.6|2863.9|2861.45|2853.75|1010
1650997200000|2022-04-26 18:20:00|2862.46|2854.76|2859.48|2851.78|2867.56|2859.86|2858.34|2850.64|1025
1650997500000|2022-04-26 18:25:00|2859.5|2851.8|2860.76|2853.06|2862.49|2854.79|2856.57|2848.87|1065
1650997800000|2022-04-26 18:30:00|2860.41|2852.71|2860.46|2852.76|2862.71|2855.01|2855.34|2847.64|1057
1650998100000|2022-04-26 18:35:00|2860.5|2852.8|2859.98|2852.28|2864.73|2857.03|2859.01|2851.31|1010
1650998400000|2022-04-26 18:40:00|2859.91|2852.21|2851.08|2843.38|2859.91|2852.21|2850.73|2843.03|1014
1650998700000|2022-04-26 18:45:00|2851.11|2843.41|2854|2846.3|2855.51|2847.81|2850.53|2842.83|1040
1650999000000|2022-04-26 18:50:00|2854.09|2846.39|2855.81|2848.11|2858.87|2851.17|2852.87|2845.17|1085
1650999300000|2022-04-26 18:55:00|2855.79|2848.09|2860.83|2853.13|2862.39|2854.69|2855.09|2847.39|1068
1650999600000|2022-04-26 19:00:00|2860.79|2853.09|2852.79|2845.09|2864.71|2857.01|2851.42|2843.72|1005
1650999900000|2022-04-26 19:05:00|2852.81|2845.11|2862.81|2855.11|2864.35|2856.65|2850.48|2842.78|976
1651000200000|2022-04-26 19:10:00|2862.85|2855.15|2856.45|2848.75|2866.01|2858.31|2856.13|2848.43|983
1651000500000|2022-04-26 19:15:00|2856.38|2848.68|2835.91|2828.21|2856.88|2849.18|2831.65|2823.95|1073
1651000800000|2022-04-26 19:20:00|2835.89|2828.19|2837.76|2830.06|2845.77|2838.07|2835.29|2827.59|1076
1651001100000|2022-04-26 19:25:00|2837.86|2830.16|2828.48|2820.78|2838.72|2831.02|2825.97|2818.27|1089
1651001400000|2022-04-26 19:30:00|2828.52|2820.82|2818.35|2810.65|2830.79|2823.09|2814.97|2807.27|1099
1651001700000|2022-04-26 19:35:00|2818.47|2810.77|2839.37|2831.67|2839.37|2831.67|2816.09|2808.39|1136
1651002000000|2022-04-26 19:40:00|2839.58|2831.88|2843.13|2835.43|2844.45|2836.75|2831.75|2824.05|1090
1651002300000|2022-04-26 19:45:00|2843.19|2835.49|2842.21|2834.51|2845.83|2838.13|2837.1|2829.4|1068
1651002600000|2022-04-26 19:50:00|2842.36|2834.66|2846.38|2838.68|2853.78|2846.08|2839.67|2831.97|1130
1651002900000|2022-04-26 19:55:00|2846.4|2838.7|2843.16|2835.46|2851.18|2843.48|2841.55|2833.85|1091
1651003200000|2022-04-26 20:00:00|2843.11|2835.41|2842.27|2834.57|2858.12|2850.42|2838.24|2830.54|1150
1651003500000|2022-04-26 20:05:00|2842.22|2834.52|2820.26|2812.56|2842.46|2834.76|2818.44|2810.74|1117
1651003800000|2022-04-26 20:10:00|2819.93|2812.23|2805.59|2797.89|2821.61|2813.91|2803.96|2796.26|1054
1651004100000|2022-04-26 20:15:00|2805.97|2798.27|2817.98|2810.28|2820.25|2812.55|2804.29|2796.59|1082
1651004400000|2022-04-26 20:20:00|2818.42|2810.72|2818.2|2810.5|2819.68|2811.98|2812.02|2804.32|1103
1651004700000|2022-04-26 20:25:00|2818.13|2810.43|2821.73|2814.03|2822.32|2814.62|2815.36|2807.66|1020
1651005000000|2022-04-26 20:30:00|2821.66|2813.96|2830.14|2822.44|2830.97|2823.27|2819.21|2811.51|962
1651005300000|2022-04-26 20:35:00|2830.08|2822.38|2835.06|2827.36|2837.76|2830.06|2829.25|2821.55|1042
1651005600000|2022-04-26 20:40:00|2835.02|2827.32|2829.08|2821.38|2835.47|2827.77|2824.13|2816.43|1028
1651005900000|2022-04-26 20:45:00|2829.05|2821.35|2827.95|2820.25|2829.96|2822.26|2826.42|2818.72|1004
1651006200000|2022-04-26 20:50:00|2827.9|2820.2|2822.84|2815.14|2832.8|2825.1|2820.43|2812.73|946
1651006500000|2022-04-26 20:55:00|2822.86|2815.16|2833.48|2825.78|2834.49|2826.79|2822.62|2814.92|1027
1651006800000|2022-04-26 21:00:00|2833.49|2825.79|2826.66|2818.96|2833.93|2826.23|2825.26|2817.56|912
1651007100000|2022-04-26 21:05:00|2826.68|2818.98|2848.86|2841.16|2848.86|2841.16|2826.53|2818.83|891
1651007400000|2022-04-26 21:10:00|2849.52|2841.82|2850.01|2842.31|2852.71|2845.01|2846.77|2839.07|955
1651007700000|2022-04-26 21:15:00|2850.06|2842.36|2843.32|2835.62|2850.06|2842.36|2843.23|2835.53|810
1651008000000|2022-04-26 21:20:00|2843.28|2835.58|2839.86|2832.16|2843.28|2835.58|2838.48|2830.78|843
1651008300000|2022-04-26 21:25:00|2839.78|2832.08|2842.66|2834.96|2842.96|2835.26|2838.64|2830.94|822
1651008600000|2022-04-26 21:30:00|2842.69|2834.99|2838.81|2831.11|2842.86|2835.16|2838.06|2830.36|516
1651008900000|2022-04-26 21:35:00|2838.77|2831.07|2841.19|2833.49|2841.23|2833.53|2833.3|2825.6|943
1651009200000|2022-04-26 21:40:00|2841.27|2833.57|2845.06|2837.36|2845.25|2837.55|2839.38|2831.68|867
1651009500000|2022-04-26 21:45:00|2844.99|2837.29|2847.35|2839.65|2850.5|2842.8|2844.74|2837.04|938
1651009800000|2022-04-26 21:50:00|2847.37|2839.67|2849.36|2841.66|2850.13|2842.43|2844.05|2836.35|1013
1651010100000|2022-04-26 21:55:00|2849.39|2841.69|2845.04|2837.34|2849.42|2841.72|2842.59|2834.89|959
1651010400000|2022-04-26 22:00:00|2845.18|2837.48|2842.26|2834.56|2847.48|2839.78|2837.29|2829.59|950
1651010700000|2022-04-26 22:05:00|2842.3|2834.6|2844.92|2837.22|2847.15|2839.45|2839.85|2832.15|897
1651011000000|2022-04-26 22:10:00|2844.96|2837.26|2845.26|2837.56|2850.72|2843.02|2843.99|2836.29|1018
1651011300000|2022-04-26 22:15:00|2845.27|2837.57|2846.25|2838.55|2846.56|2838.86|2840.01|2832.31|917
1651011600000|2022-04-26 22:20:00|2846.56|2838.86|2842.86|2835.16|2847.76|2840.06|2841.31|2833.61|931
1651011900000|2022-04-26 22:25:00|2842.85|2835.15|2841.2|2833.5|2844.23|2836.53|2840.52|2832.82|998
1651012200000|2022-04-26 22:30:00|2841.21|2833.51|2835.49|2827.79|2843.09|2835.39|2831.67|2823.97|864
1651012500000|2022-04-26 22:35:00|2835.5|2827.8|2833.79|2826.09|2839.76|2832.06|2828.67|2820.97|966
1651012800000|2022-04-26 22:40:00|2833.93|2826.23|2827.88|2820.18|2836.14|2828.44|2824.75|2817.05|945
1651013100000|2022-04-26 22:45:00|2827.91|2820.21|2832.06|2824.36|2834.74|2827.04|2827.62|2819.92|992
1651013400000|2022-04-26 22:50:00|2832.07|2824.37|2826.47|2818.77|2835.68|2827.98|2826.14|2818.44|934
1651013700000|2022-04-26 22:55:00|2826.45|2818.75|2825.56|2817.86|2829.72|2822.02|2824.18|2816.48|972
1651014000000|2022-04-26 23:00:00|2825.57|2817.87|2827.8|2820.1|2828.64|2820.94|2823.63|2815.93|924
1651014300000|2022-04-26 23:05:00|2827.68|2819.98|2821.02|2813.32|2827.85|2820.15|2818.76|2811.06|997
1651014600000|2022-04-26 23:10:00|2821.07|2813.37|2809.4|2801.7|2821.37|2813.67|2804.12|2796.42|1072
1651014900000|2022-04-26 23:15:00|2809.38|2801.68|2772.7|2765|2812.34|2804.64|2771.74|2764.04|1063
1651015200000|2022-04-26 23:20:00|2772.89|2765.19|2794.13|2786.43|2795.78|2788.08|2772.72|2765.02|1114
1651015500000|2022-04-26 23:25:00|2794.12|2786.42|2790.02|2782.32|2796.66|2788.96|2786.82|2779.12|1056
1651015800000|2022-04-26 23:30:00|2790.03|2782.33|2807.77|2800.07|2809.79|2802.09|2787.14|2779.44|1063
1651016100000|2022-04-26 23:35:00|2807.79|2800.09|2810.16|2802.46|2812.82|2805.12|2799.28|2791.58|1076
1651016400000|2022-04-26 23:40:00|2809.79|2802.09|2809.12|2801.42|2811.9|2804.2|2804.86|2797.16|1080
1651016700000|2022-04-26 23:45:00|2809.18|2801.48|2809.76|2802.06|2810.86|2803.16|2801.64|2793.94|1025
1651017000000|2022-04-26 23:50:00|2809.7|2802|2805.46|2797.76|2810.52|2802.82|2804.31|2796.61|1008
1651017300000|2022-04-26 23:55:00|2805.38|2797.68|2813.86|2806.16|2818.19|2810.49|2805.26|2797.56|980
1651017600000|2022-04-27 00:00:00|2813.85|2806.15|2821.23|2813.53|2821.25|2813.55|2807.96|2800.26|1050
1651017900000|2022-04-27 00:05:00|2821.51|2813.81|2819.95|2812.25|2821.68|2813.98|2815.22|2807.52|1062
1651018200000|2022-04-27 00:10:00|2819.87|2812.17|2819.94|2812.24|2827.3|2819.6|2819.33|2811.63|1050
1651018500000|2022-04-27 00:15:00|2819.87|2812.17|2818.7|2811|2821.79|2814.09|2817.07|2809.37|1010
1651018800000|2022-04-27 00:20:00|2818.64|2810.94|2816.9|2809.2|2821.48|2813.78|2815.87|2808.17|997
1651019100000|2022-04-27 00:25:00|2817.03|2809.33|2826.49|2818.79|2828|2820.3|2816.34|2808.64|1007
1651019400000|2022-04-27 00:30:00|2826.46|2818.76|2820.67|2812.97|2828.28|2820.58|2820.11|2812.41|920
1651019700000|2022-04-27 00:35:00|2820.75|2813.05|2817.41|2809.71|2822.12|2814.42|2816.28|2808.58|935
1651020000000|2022-04-27 00:40:00|2817.48|2809.78|2806.03|2798.33|2818.54|2810.84|2805.32|2797.62|1000
1651020300000|2022-04-27 00:45:00|2805.98|2798.28|2817.34|2809.64|2819.25|2811.55|2799.35|2791.65|1064
1651020600000|2022-04-27 00:50:00|2817.46|2809.76|2817.79|2810.09|2822.5|2814.8|2813.93|2806.23|1028
1651020900000|2022-04-27 00:55:00|2818.02|2810.32|2820.11|2812.41|2821.44|2813.74|2814.86|2807.16|965
1651021200000|2022-04-27 01:00:00|2820.01|2812.31|2823.12|2815.42|2825.62|2817.92|2818.39|2810.69|1021
1651021500000|2022-04-27 01:05:00|2822.9|2815.2|2824.82|2817.12|2826.77|2819.07|2820.76|2813.06|1040
1651021800000|2022-04-27 01:10:00|2824.68|2816.98|2824.12|2816.42|2825.93|2818.23|2822.42|2814.72|934
1651022100000|2022-04-27 01:15:00|2824.07|2816.37|2827.42|2819.72|2830.52|2822.82|2823.63|2815.93|1006
1651022400000|2022-04-27 01:20:00|2827.43|2819.73|2825.83|2818.13|2832.11|2824.41|2825.62|2817.92|977
1651022700000|2022-04-27 01:25:00|2825.77|2818.07|2830.4|2822.7|2831.08|2823.38|2825.38|2817.68|965
1651023000000|2022-04-27 01:30:00|2830.39|2822.69|2831.97|2824.27|2832.39|2824.69|2829.93|2822.23|817
1651023300000|2022-04-27 01:35:00|2831.94|2824.24|2840.06|2832.36|2840.62|2832.92|2830.09|2822.39|927
1651023600000|2022-04-27 01:40:00|2840.16|2832.46|2835.9|2828.2|2840.28|2832.58|2835.51|2827.81|938
1651023900000|2022-04-27 01:45:00|2835.88|2828.18|2832.7|2825|2838.24|2830.54|2832.7|2825|1003
1651024200000|2022-04-27 01:50:00|2832.58|2824.88|2839.19|2831.49|2842.59|2834.89|2831.18|2823.48|856
1651024500000|2022-04-27 01:55:00|2839.47|2831.77|2841.11|2833.41|2841.74|2834.04|2838.55|2830.85|877
1651024800000|2022-04-27 02:00:00|2841.13|2833.43|2839.54|2831.84|2841.63|2833.93|2837.42|2829.72|902
1651025100000|2022-04-27 02:05:00|2839.57|2831.87|2835.5|2827.8|2840.82|2833.12|2834.63|2826.93|929
1651025400000|2022-04-27 02:10:00|2835.47|2827.77|2841.42|2833.72|2841.72|2834.02|2834.28|2826.58|968
1651025700000|2022-04-27 02:15:00|2840.69|2832.99|2837.48|2829.78|2841.16|2833.46|2835.7|2828|915
1651026000000|2022-04-27 02:20:00|2837.47|2829.77|2837.53|2829.83|2838|2830.3|2834.38|2826.68|868
1651026300000|2022-04-27 02:25:00|2837.24|2829.54|2842.99|2835.29|2843.69|2835.99|2837.24|2829.54|1000
1651026600000|2022-04-27 02:30:00|2842.92|2835.22|2842.29|2834.59|2843.76|2836.06|2840.44|2832.74|849
1651026900000|2022-04-27 02:35:00|2842.33|2834.63|2840.51|2832.81|2842.95|2835.25|2840.33|2832.63|826
1651027200000|2022-04-27 02:40:00|2840.55|2832.85|2843.89|2836.19|2845.25|2837.55|2840.51|2832.81|802
1651027500000|2022-04-27 02:45:00|2843.91|2836.21|2843.57|2835.87|2844.96|2837.26|2842.71|2835.01|862
1651027800000|2022-04-27 02:50:00|2843.56|2835.86|2844.64|2836.94|2844.93|2837.23|2840.98|2833.28|913
1651028100000|2022-04-27 02:55:00|2844.67|2836.97|2841.9|2834.2|2844.67|2836.97|2839.65|2831.95|807
1651028400000|2022-04-27 03:00:00|2841.86|2834.16|2840.06|2832.36|2842.21|2834.51|2839.26|2831.56|786
1651028700000|2022-04-27 03:05:00|2839.84|2832.14|2839.19|2831.49|2840.93|2833.23|2833.37|2825.67|846
1651029000000|2022-04-27 03:10:00|2839.24|2831.54|2846.98|2839.28|2848.54|2840.84|2837.88|2830.18|926
1651029300000|2022-04-27 03:15:00|2846.99|2839.29|2842.33|2834.63|2847.98|2840.28|2841.86|2834.16|897
1651029600000|2022-04-27 03:20:00|2842.28|2834.58|2844.84|2837.14|2845.71|2838.01|2842.21|2834.51|802
1651029900000|2022-04-27 03:25:00|2844.87|2837.17|2844.24|2836.54|2848.44|2840.74|2843.7|2836|877
1651030200000|2022-04-27 03:30:00|2844.23|2836.53|2845.95|2838.25|2846.59|2838.89|2839.59|2831.89|925
1651030500000|2022-04-27 03:35:00|2845.99|2838.29|2844.54|2836.84|2846.66|2838.96|2844.17|2836.47|817
1651030800000|2022-04-27 03:40:00|2844.53|2836.83|2841.38|2833.68|2845.54|2837.84|2839.37|2831.67|868
1651031100000|2022-04-27 03:45:00|2841.35|2833.65|2843.45|2835.75|2843.92|2836.22|2837.6|2829.9|947
1651031400000|2022-04-27 03:50:00|2843.43|2835.73|2839.67|2831.97|2843.59|2835.89|2839.6|2831.9|779
1651031700000|2022-04-27 03:55:00|2839.63|2831.93|2840.18|2832.48|2840.84|2833.14|2838.15|2830.45|773
1651032000000|2022-04-27 04:00:00|2840.17|2832.47|2840.4|2832.7|2840.57|2832.87|2836.75|2829.05|816
1651032300000|2022-04-27 04:05:00|2840.49|2832.79|2847.31|2839.61|2847.86|2840.16|2840.18|2832.48|836
1651032600000|2022-04-27 04:10:00|2847.3|2839.6|2847.32|2839.62|2852.4|2844.7|2845.15|2837.45|886
1651032900000|2022-04-27 04:15:00|2847.29|2839.59|2848.43|2840.73|2848.96|2841.26|2845.51|2837.81|828
1651033200000|2022-04-27 04:20:00|2848.42|2840.72|2844.92|2837.22|2849.71|2842.01|2844.26|2836.56|851
1651033500000|2022-04-27 04:25:00|2844.88|2837.18|2848.1|2840.4|2849.03|2841.33|2843.52|2835.82|845
1651033800000|2022-04-27 04:30:00|2848.12|2840.42|2850.16|2842.46|2851.03|2843.33|2847.47|2839.77|777
1651034100000|2022-04-27 04:35:00|2850.18|2842.48|2849.58|2841.88|2853.44|2845.74|2848.65|2840.95|857
1651034400000|2022-04-27 04:40:00|2849.59|2841.89|2847.24|2839.54|2850.08|2842.38|2843.74|2836.04|835
1651034700000|2022-04-27 04:45:00|2847.12|2839.42|2846.03|2838.33|2848.22|2840.52|2845.27|2837.57|818
1651035000000|2022-04-27 04:50:00|2845.99|2838.29|2846.32|2838.62|2846.95|2839.25|2842.94|2835.24|849
1651035300000|2022-04-27 04:55:00|2846.33|2838.63|2846.8|2839.1|2847.61|2839.91|2845.49|2837.79|802
1651035600000|2022-04-27 05:00:00|2846.84|2839.14|2849.03|2841.33|2849.72|2842.02|2846.39|2838.69|777
1651035900000|2022-04-27 05:05:00|2849.02|2841.32|2847.89|2840.19|2849.02|2841.32|2845.38|2837.68|794
1651036200000|2022-04-27 05:10:00|2847.85|2840.15|2852.03|2844.33|2853.72|2846.02|2847.25|2839.55|856
1651036500000|2022-04-27 05:15:00|2852.04|2844.34|2850.14|2842.44|2855.25|2847.55|2850.07|2842.37|878
1651036800000|2022-04-27 05:20:00|2850.19|2842.49|2849.2|2841.5|2850.82|2843.12|2848.72|2841.02|790
1651037100000|2022-04-27 05:25:00|2849.27|2841.57|2851.9|2844.2|2851.92|2844.22|2848.39|2840.69|696
1651037400000|2022-04-27 05:30:00|2851.89|2844.19|2851.28|2843.58|2855.67|2847.97|2850.01|2842.31|908
1651037700000|2022-04-27 05:35:00|2851.37|2843.67|2855.85|2848.15|2857.33|2849.63|2851.18|2843.48|857
1651038000000|2022-04-27 05:40:00|2855.82|2848.12|2858.54|2850.84|2858.78|2851.08|2854.68|2846.98|823
1651038300000|2022-04-27 05:45:00|2858.6|2850.9|2855.85|2848.15|2862.19|2854.49|2855.39|2847.69|941
1651038600000|2022-04-27 05:50:00|2855.8|2848.1|2854.9|2847.2|2856.54|2848.84|2854.51|2846.81|774
1651038900000|2022-04-27 05:55:00|2854.92|2847.22|2849.5|2841.8|2855.58|2847.88|2849.22|2841.52|936
1651039200000|2022-04-27 06:00:00|2849.52|2841.82|2847.85|2840.15|2850.33|2842.63|2847.76|2840.06|786
1651039500000|2022-04-27 06:05:00|2847.9|2840.2|2852.99|2845.29|2853.26|2845.56|2847.75|2840.05|871
1651039800000|2022-04-27 06:10:00|2852.93|2845.23|2854.04|2846.34|2854.52|2846.82|2849.64|2841.94|875
1651040100000|2022-04-27 06:15:00|2853.91|2846.21|2854.59|2846.89|2856.98|2849.28|2853.15|2845.45|877
1651040400000|2022-04-27 06:20:00|2854.65|2846.95|2854.54|2846.84|2854.98|2847.28|2853.29|2845.59|762
1651040700000|2022-04-27 06:25:00|2854.45|2846.75|2859.3|2851.6|2860.1|2852.4|2854.44|2846.74|748
1651041000000|2022-04-27 06:30:00|2859.29|2851.59|2864.47|2856.77|2865.37|2857.67|2858.27|2850.57|928
1651041300000|2022-04-27 06:35:00|2864.57|2856.87|2863.95|2856.25|2865.45|2857.75|2861.2|2853.5|956
1651041600000|2022-04-27 06:40:00|2863.92|2856.22|2865.87|2858.17|2868.06|2860.36|2862.68|2854.98|856
1651041900000|2022-04-27 06:45:00|2865.86|2858.16|2872.71|2865.01|2872.91|2865.21|2865.48|2857.78|985
1651042200000|2022-04-27 06:50:00|2872.69|2864.99|2873.9|2866.2|2879.13|2871.43|2872.67|2864.97|994
1651042500000|2022-04-27 06:55:00|2873.84|2866.14|2874.13|2866.43|2876.34|2868.64|2871.99|2864.29|981
1651042800000|2022-04-27 07:00:00|2874.14|2866.44|2881.19|2873.49|2883.13|2875.43|2874.14|2866.44|1007
1651043100000|2022-04-27 07:05:00|2881.18|2873.48|2880.06|2872.36|2882.02|2874.32|2872.95|2865.25|1000
1651043400000|2022-04-27 07:10:00|2879.98|2872.28|2875.51|2867.81|2880.39|2872.69|2874.29|2866.59|892
1651043700000|2022-04-27 07:15:00|2875.42|2867.72|2871.99|2864.29|2876.19|2868.49|2871.94|2864.24|722
1651044000000|2022-04-27 07:20:00|2872|2864.3|2875.98|2868.28|2877.7|2870|2870.86|2863.16|954
1651044300000|2022-04-27 07:25:00|2876.67|2868.97|2879.07|2871.37|2879.33|2871.63|2872.28|2864.58|924
1651044600000|2022-04-27 07:30:00|2879.59|2871.89|2880.84|2873.14|2880.85|2873.15|2878.35|2870.65|734
1651044900000|2022-04-27 07:35:00|2880.83|2873.13|2882.59|2874.89|2882.59|2874.89|2879.7|2872|692
1651045200000|2022-04-27 07:40:00|2882.8|2875.1|2882.83|2875.13|2890.63|2882.93|2881.5|2873.8|979
1651045500000|2022-04-27 07:45:00|2882.82|2875.12|2880.49|2872.79|2884.37|2876.67|2878.05|2870.35|995
1651045800000|2022-04-27 07:50:00|2880.5|2872.8|2887.44|2879.74|2887.51|2879.81|2878.79|2871.09|950
1651046100000|2022-04-27 07:55:00|2887.57|2879.87|2890.49|2882.79|2890.49|2882.79|2885.14|2877.44|1052
1651046400000|2022-04-27 08:00:00|2890.91|2883.21|2898.46|2890.76|2898.58|2890.88|2888.59|2880.89|1071
1651046700000|2022-04-27 08:05:00|2898.45|2890.75|2896.77|2889.07|2900.65|2892.95|2894.73|2887.03|982
1651047000000|2022-04-27 08:10:00|2896.92|2889.22|2898.48|2890.78|2899.41|2891.71|2893.92|2886.22|994
1651047300000|2022-04-27 08:15:00|2898.5|2890.8|2905.95|2898.25|2916.94|2909.24|2898.33|2890.63|975
1651047600000|2022-04-27 08:20:00|2905.96|2898.26|2902.28|2894.58|2908.35|2900.65|2901.44|2893.74|970
1651047900000|2022-04-27 08:25:00|2902.33|2894.63|2894.18|2886.48|2902.49|2894.79|2893.72|2886.02|969
1651048200000|2022-04-27 08:30:00|2894.93|2887.23|2881.2|2873.5|2896.75|2889.05|2877.55|2869.85|1039
1651048500000|2022-04-27 08:35:00|2881.34|2873.64|2880.42|2872.72|2885.5|2877.8|2879.65|2871.95|1004
1651048800000|2022-04-27 08:40:00|2880.59|2872.89|2883.05|2875.35|2885.25|2877.55|2880.35|2872.65|914
1651049100000|2022-04-27 08:45:00|2883.29|2875.59|2877.7|2870|2883.73|2876.03|2876.56|2868.86|899
1651049400000|2022-04-27 08:50:00|2877.61|2869.91|2878.61|2870.91|2880.69|2872.99|2872.51|2864.81|1024
1651049700000|2022-04-27 08:55:00|2878.62|2870.92|2888.93|2881.23|2890.14|2882.44|2878.18|2870.48|945
1651050000000|2022-04-27 09:00:00|2889.55|2881.85|2896.04|2888.34|2896.2|2888.5|2889.03|2881.33|905
1651050300000|2022-04-27 09:05:00|2896|2888.3|2885.72|2878.02|2900.95|2893.25|2885.44|2877.74|982
1651050600000|2022-04-27 09:10:00|2885.64|2877.94|2879.61|2871.91|2889.74|2882.04|2879.31|2871.61|970
1651050900000|2022-04-27 09:15:00|2879.58|2871.88|2888.79|2881.09|2890.17|2882.47|2879.56|2871.86|1011
1651051200000|2022-04-27 09:20:00|2888.71|2881.01|2902.78|2895.08|2903.06|2895.36|2888.53|2880.83|992
1651051500000|2022-04-27 09:25:00|2902.8|2895.1|2907.42|2899.72|2910.16|2902.46|2902.33|2894.63|1011
1651051800000|2022-04-27 09:30:00|2907.43|2899.73|2903.24|2895.54|2910.46|2902.76|2902.28|2894.58|982
1651052100000|2022-04-27 09:35:00|2903.23|2895.53|2900|2892.3|2904.8|2897.1|2893.31|2885.61|928
1651052400000|2022-04-27 09:40:00|2899.95|2892.25|2899.74|2892.04|2903.24|2895.54|2898.72|2891.02|909
1651052700000|2022-04-27 09:45:00|2899.72|2892.02|2900.44|2892.74|2904.64|2896.94|2896.69|2888.99|998
1651053000000|2022-04-27 09:50:00|2900.36|2892.66|2903.91|2896.21|2905.61|2897.91|2900.27|2892.57|921
1651053300000|2022-04-27 09:55:00|2904.33|2896.63|2904.13|2896.43|2909.61|2901.91|2903.52|2895.82|977
1651053600000|2022-04-27 10:00:00|2904.25|2896.55|2902.19|2894.49|2907.04|2899.34|2900.9|2893.2|990
1651053900000|2022-04-27 10:05:00|2902.16|2894.46|2896.19|2888.49|2905.79|2898.09|2896.19|2888.49|976
1651054200000|2022-04-27 10:10:00|2896.74|2889.04|2896.96|2889.26|2899|2891.3|2895.87|2888.17|858
1651054500000|2022-04-27 10:15:00|2897.01|2889.31|2897.82|2890.12|2900.27|2892.57|2893.49|2885.79|848
1651054800000|2022-04-27 10:20:00|2897.78|2890.08|2898.51|2890.81|2901.36|2893.66|2897.28|2889.58|751
1651055100000|2022-04-27 10:25:00|2898.49|2890.79|2901.39|2893.69|2901.87|2894.17|2898.01|2890.31|684
1651055400000|2022-04-27 10:30:00|2901.3|2893.6|2900.52|2892.82|2901.62|2893.92|2898.33|2890.63|764
1651055700000|2022-04-27 10:35:00|2900.5|2892.8|2903.31|2895.61|2906.75|2899.05|2900.05|2892.35|836
1651056000000|2022-04-27 10:40:00|2903.36|2895.66|2907.28|2899.58|2907.81|2900.11|2902.19|2894.49|857
1651056300000|2022-04-27 10:45:00|2907.22|2899.52|2897.37|2889.67|2908.54|2900.84|2895.96|2888.26|1037
1651056600000|2022-04-27 10:50:00|2897.23|2889.53|2902.71|2895.01|2904.27|2896.57|2897.11|2889.41|853
1651056900000|2022-04-27 10:55:00|2902.84|2895.14|2901.78|2894.08|2904.58|2896.88|2900.82|2893.12|847
1651057200000|2022-04-27 11:00:00|2901.77|2894.07|2897.3|2889.6|2902.41|2894.71|2896.78|2889.08|894
1651057500000|2022-04-27 11:05:00|2897.37|2889.67|2886.23|2878.53|2897.37|2889.67|2886.23|2878.53|996
1651057800000|2022-04-27 11:10:00|2886.01|2878.31|2885.64|2877.94|2889.89|2882.19|2884.65|2876.95|1012
1651058100000|2022-04-27 11:15:00|2885.61|2877.91|2884.5|2876.8|2887.83|2880.13|2884.41|2876.71|963
1651058400000|2022-04-27 11:20:00|2884.42|2876.72|2871.18|2863.48|2885.66|2877.96|2867.89|2860.19|1091
1651058700000|2022-04-27 11:25:00|2871.09|2863.39|2872.96|2865.26|2873.72|2866.02|2865.6|2857.9|1097
1651059000000|2022-04-27 11:30:00|2872.97|2865.27|2880.76|2873.06|2884.83|2877.13|2872.72|2865.02|1087
1651059300000|2022-04-27 11:35:00|2880.85|2873.15|2881.46|2873.76|2884.68|2876.98|2878.31|2870.61|1010
1651059600000|2022-04-27 11:40:00|2881.44|2873.74|2883.37|2875.67|2889.43|2881.73|2880.15|2872.45|1037
1651059900000|2022-04-27 11:45:00|2883.44|2875.74|2882.74|2875.04|2887.44|2879.74|2881.93|2874.23|985
1651060200000|2022-04-27 11:50:00|2882.73|2875.03|2880.84|2873.14|2883.86|2876.16|2879.76|2872.06|967
1651060500000|2022-04-27 11:55:00|2880.79|2873.09|2888.47|2880.77|2894.01|2886.31|2879.65|2871.95|1038
1651060800000|2022-04-27 12:00:00|2888.56|2880.86|2896.86|2889.16|2896.96|2889.26|2885.8|2878.1|1040
1651061100000|2022-04-27 12:05:00|2896.83|2889.13|2896.82|2889.12|2900.1|2892.4|2892.76|2885.06|1037
1651061400000|2022-04-27 12:10:00|2896.81|2889.11|2897.89|2890.19|2898.92|2891.22|2894.67|2886.97|963
1651061700000|2022-04-27 12:15:00|2897.77|2890.07|2889.46|2881.76|2899.57|2891.87|2889.46|2881.76|958
1651062000000|2022-04-27 12:20:00|2889.52|2881.82|2888.7|2881|2893.35|2885.65|2884.75|2877.05|1062
1651062300000|2022-04-27 12:25:00|2888.62|2880.92|2894.18|2886.48|2894.47|2886.77|2887.38|2879.68|1005
1651062600000|2022-04-27 12:30:00|2893.82|2886.12|2886.7|2879|2895.26|2887.56|2884.59|2876.89|1070
1651062900000|2022-04-27 12:35:00|2886.75|2879.05|2884.14|2876.44|2887.68|2879.98|2877.84|2870.14|1004
1651063200000|2022-04-27 12:40:00|2884.1|2876.4|2881.04|2873.34|2885.33|2877.63|2879.89|2872.19|1016
1651063500000|2022-04-27 12:45:00|2880.89|2873.19|2875.94|2868.24|2882.82|2875.12|2875.21|2867.51|1021
1651063800000|2022-04-27 12:50:00|2876.05|2868.35|2876.18|2868.48|2877.03|2869.33|2872.75|2865.05|1009
1651064100000|2022-04-27 12:55:00|2876.21|2868.51|2870.61|2862.91|2878.77|2871.07|2867.99|2860.29|1040
1651064400000|2022-04-27 13:00:00|2870.65|2862.95|2872.55|2864.85|2876.29|2868.59|2870.07|2862.37|1007
1651064700000|2022-04-27 13:05:00|2872.47|2864.77|2863.28|2855.58|2873.11|2865.41|2860.56|2852.86|1014
1651065000000|2022-04-27 13:10:00|2863.36|2855.66|2861.54|2853.84|2865.88|2858.18|2861.54|2853.84|982
1651065300000|2022-04-27 13:15:00|2861.1|2853.4|2865.86|2858.16|2868.75|2861.05|2861.06|2853.36|992
1651065600000|2022-04-27 13:20:00|2865.88|2858.18|2871.26|2863.56|2874.56|2866.86|2865.88|2858.18|962
1651065900000|2022-04-27 13:25:00|2871.28|2863.58|2877.33|2869.63|2878.43|2870.73|2871.16|2863.46|989
1651066200000|2022-04-27 13:30:00|2876.66|2868.96|2894.19|2886.49|2905.27|2897.57|2876.25|2868.55|1143
1651066500000|2022-04-27 13:35:00|2894.23|2886.53|2894.77|2887.07|2903.63|2895.93|2889.84|2882.14|1118
1651066800000|2022-04-27 13:40:00|2895.25|2887.55|2903.05|2895.35|2904.31|2896.61|2892.76|2885.06|1102
1651067100000|2022-04-27 13:45:00|2903.06|2895.36|2915.64|2907.94|2917.06|2909.36|2901.85|2894.15|1116
1651067400000|2022-04-27 13:50:00|2915.65|2907.95|2914.46|2906.76|2923.9|2916.2|2913.32|2905.62|1138
1651067700000|2022-04-27 13:55:00|2914.64|2906.94|2909.15|2901.45|2915.42|2907.72|2904.74|2897.04|1102
1651068000000|2022-04-27 14:00:00|2909.18|2901.48|2874.53|2866.83|2914.7|2907|2870.78|2863.08|1118
1651068300000|2022-04-27 14:05:00|2874.37|2866.67|2869.27|2861.57|2877.15|2869.45|2865.17|2857.47|1099
1651068600000|2022-04-27 14:10:00|2869.07|2861.37|2847.61|2839.91|2869.07|2861.37|2845.76|2838.06|1136
1651068900000|2022-04-27 14:15:00|2847.56|2839.86|2844.29|2836.59|2847.74|2840.04|2828.64|2820.94|1110
1651069200000|2022-04-27 14:20:00|2844.17|2836.47|2847.94|2840.24|2856.05|2848.35|2840.78|2833.08|1137
1651069500000|2022-04-27 14:25:00|2847.95|2840.25|2834.48|2826.78|2854.05|2846.35|2834.48|2826.78|1130
1651069800000|2022-04-27 14:30:00|2834.24|2826.54|2841.79|2834.09|2842.38|2834.68|2825.73|2818.03|1125
1651070100000|2022-04-27 14:35:00|2841.99|2834.29|2850.41|2842.71|2854.64|2846.94|2840.98|2833.28|1129
1651070400000|2022-04-27 14:40:00|2850.38|2842.68|2853.05|2845.35|2854.76|2847.06|2845.43|2837.73|1125
1651070700000|2022-04-27 14:45:00|2853.22|2845.52|2864.28|2856.58|2866.77|2859.07|2849.72|2842.02|1130
1651071000000|2022-04-27 14:50:00|2864.31|2856.61|2850.67|2842.97|2864.67|2856.97|2850.24|2842.54|1068
1651071300000|2022-04-27 14:55:00|2850.9|2843.2|2846.64|2838.94|2854.06|2846.36|2846.18|2838.48|1063
1651071600000|2022-04-27 15:00:00|2847|2839.3|2855.07|2847.37|2860.6|2852.9|2846.44|2838.74|1101
1651071900000|2022-04-27 15:05:00|2855.04|2847.34|2845.75|2838.05|2855.35|2847.65|2845.28|2837.58|1118
1651072200000|2022-04-27 15:10:00|2845.74|2838.04|2841.29|2833.59|2849.11|2841.41|2839.06|2831.36|1117
1651072500000|2022-04-27 15:15:00|2841.19|2833.49|2847.1|2839.4|2851.1|2843.4|2841.18|2833.48|1129
1651072800000|2022-04-27 15:20:00|2847.14|2839.44|2848.86|2841.16|2851.76|2844.06|2839.79|2832.09|1110
1651073100000|2022-04-27 15:25:00|2848.85|2841.15|2851.78|2844.08|2855.02|2847.32|2845.99|2838.29|1117
1651073400000|2022-04-27 15:30:00|2851.85|2844.15|2871.13|2863.43|2878.43|2870.73|2851.85|2844.15|1136
1651073700000|2022-04-27 15:35:00|2871.18|2863.48|2867.11|2859.41|2872.56|2864.86|2865.52|2857.82|1074
1651074000000|2022-04-27 15:40:00|2867.28|2859.58|2867.37|2859.67|2874.21|2866.51|2862.88|2855.18|1089
1651074300000|2022-04-27 15:45:00|2867.39|2859.69|2870.85|2863.15|2875.21|2867.51|2864.88|2857.18|1069
1651074600000|2022-04-27 15:50:00|2870.66|2862.96|2860.38|2852.68|2872.81|2865.11|2858.98|2851.28|1080
1651074900000|2022-04-27 15:55:00|2860.41|2852.71|2868.99|2861.29|2870.37|2862.67|2858.15|2850.45|1083
1651075200000|2022-04-27 16:00:00|2868.97|2861.27|2869.39|2861.69|2875.31|2867.61|2860.49|2852.79|1075
1651075500000|2022-04-27 16:05:00|2869.4|2861.7|2877.39|2869.69|2879.94|2872.24|2869.4|2861.7|1120
1651075800000|2022-04-27 16:10:00|2877.37|2869.67|2879.62|2871.92|2882.28|2874.58|2874.76|2867.06|1081
1651076100000|2022-04-27 16:15:00|2879.64|2871.94|2876.2|2868.5|2884.93|2877.23|2873.97|2866.27|1086
1651076400000|2022-04-27 16:20:00|2876.29|2868.59|2886.28|2878.58|2888.95|2881.25|2874.58|2866.88|1018
1651076700000|2022-04-27 16:25:00|2886.31|2878.61|2892.71|2885.01|2893.16|2885.46|2884.94|2877.24|1060
1651077000000|2022-04-27 16:30:00|2892.73|2885.03|2895.49|2887.79|2899.03|2891.33|2892.44|2884.74|1056
1651077300000|2022-04-27 16:35:00|2895.54|2887.84|2889.72|2882.02|2895.77|2888.07|2886.82|2879.12|1103
1651077600000|2022-04-27 16:40:00|2889.48|2881.78|2893.6|2885.9|2894.66|2886.96|2886.21|2878.51|1050
1651077900000|2022-04-27 16:45:00|2893.56|2885.86|2886.3|2878.6|2894.13|2886.43|2885.4|2877.7|1085
1651078200000|2022-04-27 16:50:00|2886.29|2878.59|2883.98|2876.28|2887.25|2879.55|2881.36|2873.66|1017
1651078500000|2022-04-27 16:55:00|2884|2876.3|2885.62|2877.92|2887.09|2879.39|2881.57|2873.87|1061
1651078800000|2022-04-27 17:00:00|2885.63|2877.93|2884.76|2877.06|2885.81|2878.11|2871.35|2863.65|1139
1651079100000|2022-04-27 17:05:00|2884.81|2877.11|2880.69|2872.99|2891.89|2884.19|2877.7|2870|1090
1651079400000|2022-04-27 17:10:00|2880.7|2873|2873.89|2866.19|2882.28|2874.58|2870.42|2862.72|1106
1651079700000|2022-04-27 17:15:00|2873.62|2865.92|2864.2|2856.5|2873.9|2866.2|2863.86|2856.16|1093
1651080000000|2022-04-27 17:20:00|2864.22|2856.52|2865.8|2858.1|2871.2|2863.5|2863.41|2855.71|1086
1651080300000|2022-04-27 17:25:00|2865.84|2858.14|2872.66|2864.96|2875.47|2867.77|2863.21|2855.51|1089
1651080600000|2022-04-27 17:30:00|2872.82|2865.12|2876.63|2868.93|2877.81|2870.11|2870.97|2863.27|1092
1651080900000|2022-04-27 17:35:00|2876.6|2868.9|2874.48|2866.78|2879.61|2871.91|2871.05|2863.35|1078
1651081200000|2022-04-27 17:40:00|2874.47|2866.77|2874.64|2866.94|2876.75|2869.05|2871.46|2863.76|1058
1651081500000|2022-04-27 17:45:00|2874.63|2866.93|2878.49|2870.79|2880.7|2873|2868.48|2860.78|1087
1651081800000|2022-04-27 17:50:00|2878.35|2870.65|2878.84|2871.14|2881.16|2873.46|2875.96|2868.26|1047
1651082100000|2022-04-27 17:55:00|2878.79|2871.09|2877.46|2869.76|2879.85|2872.15|2875.97|2868.27|1014
1651082400000|2022-04-27 18:00:00|2877.54|2869.84|2875.52|2867.82|2881.01|2873.31|2875.52|2867.82|1052
1651082700000|2022-04-27 18:05:00|2875.35|2867.65|2879.61|2871.91|2881.6|2873.9|2874.76|2867.06|1049
1651083000000|2022-04-27 18:10:00|2879.63|2871.93|2879.77|2872.07|2880.81|2873.11|2876.83|2869.13|1059
1651083300000|2022-04-27 18:15:00|2879.58|2871.88|2867.47|2859.77|2879.72|2872.02|2865.11|2857.41|1052
1651083600000|2022-04-27 18:20:00|2867.54|2859.84|2865.52|2857.82|2869.18|2861.48|2865.45|2857.75|1033
1651083900000|2022-04-27 18:25:00|2865.41|2857.71|2865.81|2858.11|2867.54|2859.84|2862.94|2855.24|1059
1651084200000|2022-04-27 18:30:00|2865.77|2858.07|2869.04|2861.34|2870.37|2862.67|2864.65|2856.95|1014
1651084500000|2022-04-27 18:35:00|2869.09|2861.39|2863.18|2855.48|2870.46|2862.76|2856.2|2848.5|1089
1651084800000|2022-04-27 18:40:00|2863.34|2855.64|2867.83|2860.13|2870.39|2862.69|2863.34|2855.64|1073
1651085100000|2022-04-27 18:45:00|2867.76|2860.06|2861.16|2853.46|2870.71|2863.01|2859.5|2851.8|1024
1651085400000|2022-04-27 18:50:00|2861.18|2853.48|2857.57|2849.87|2861.99|2854.29|2855.72|2848.02|1029
1651085700000|2022-04-27 18:55:00|2857.58|2849.88|2852.55|2844.85|2857.65|2849.95|2849.76|2842.06|1066
1651086000000|2022-04-27 19:00:00|2852.58|2844.88|2853.03|2845.33|2854.83|2847.13|2848.11|2840.41|1066
1651086300000|2022-04-27 19:05:00|2852.96|2845.26|2852.89|2845.19|2856.65|2848.95|2850.44|2842.74|971
1651086600000|2022-04-27 19:10:00|2852.28|2844.58|2854.82|2847.12|2856.9|2849.2|2850.24|2842.54|975
1651086900000|2022-04-27 19:15:00|2854.79|2847.09|2851.91|2844.21|2856.9|2849.2|2848.04|2840.34|998
1651087200000|2022-04-27 19:20:00|2852.01|2844.31|2844.34|2836.64|2853.63|2845.93|2843.15|2835.45|1058
1651087500000|2022-04-27 19:25:00|2844.29|2836.59|2848.6|2840.9|2850.27|2842.57|2843.61|2835.91|1093
1651087800000|2022-04-27 19:30:00|2848.61|2840.91|2849.4|2841.7|2852.02|2844.32|2846.15|2838.45|1076
1651088100000|2022-04-27 19:35:00|2849.41|2841.71|2847.51|2839.81|2851.38|2843.68|2843.83|2836.13|1050
1651088400000|2022-04-27 19:40:00|2847.75|2840.05|2858.48|2850.78|2860.33|2852.63|2847.39|2839.69|1051
1651088700000|2022-04-27 19:45:00|2858.45|2850.75|2856.75|2849.05|2864.6|2856.9|2856.16|2848.46|1071
1651089000000|2022-04-27 19:50:00|2856.66|2848.96|2857.68|2849.98|2859.91|2852.21|2853.74|2846.04|1096
1651089300000|2022-04-27 19:55:00|2857.67|2849.97|2856.58|2848.88|2861.08|2853.38|2855.09|2847.39|1059
1651089600000|2022-04-27 20:00:00|2856.5|2848.8|2856.34|2848.64|2859.17|2851.47|2854.87|2847.17|1081
1651089900000|2022-04-27 20:05:00|2856.39|2848.69|2867.97|2860.27|2878.62|2870.92|2856.39|2848.69|1114
1651090200000|2022-04-27 20:10:00|2868|2860.3|2865.11|2857.41|2870.98|2863.28|2864.37|2856.67|1110
1651090500000|2022-04-27 20:15:00|2865.31|2857.61|2874.41|2866.71|2876.47|2868.77|2863.89|2856.19|1068
1651090800000|2022-04-27 20:20:00|2874.42|2866.72|2881.64|2873.94|2882.98|2875.28|2870.04|2862.34|1012
1651091100000|2022-04-27 20:25:00|2881.88|2874.18|2876.89|2869.19|2885.83|2878.13|2876.61|2868.91|1033
1651091400000|2022-04-27 20:30:00|2876.87|2869.17|2876.14|2868.44|2880.15|2872.45|2875.98|2868.28|971
1651091700000|2022-04-27 20:35:00|2876.15|2868.45|2877.08|2869.38|2878.17|2870.47|2872.04|2864.34|984
1651092000000|2022-04-27 20:40:00|2877.37|2869.67|2875.02|2867.32|2878.12|2870.42|2873.2|2865.5|928
1651092300000|2022-04-27 20:45:00|2875.04|2867.34|2874.48|2866.78|2878.11|2870.41|2873.19|2865.49|947
1651092600000|2022-04-27 20:50:00|2874.53|2866.83|2870.72|2863.02|2875.1|2867.4|2870.47|2862.77|950
1651092900000|2022-04-27 20:55:00|2870.74|2863.04|2869.58|2861.88|2871.05|2863.35|2866.5|2858.8|952
1651093200000|2022-04-27 21:00:00|2869.68|2861.98|2873.29|2865.59|2873.5|2865.8|2867.87|2860.17|763
1651093500000|2022-04-27 21:05:00|2873.3|2865.6|2873.65|2865.95|2873.87|2866.17|2871.6|2863.9|811
1651093800000|2022-04-27 21:10:00|2873.62|2865.92|2873.31|2865.61|2874.06|2866.36|2872.21|2864.51|802
1651094100000|2022-04-27 21:15:00|2873.25|2865.55|2871.01|2863.31|2873.3|2865.6|2870.73|2863.03|838
1651094400000|2022-04-27 21:20:00|2870.76|2863.06|2874.92|2867.22|2875.32|2867.62|2868.56|2860.86|804
1651094700000|2022-04-27 21:25:00|2875.07|2867.37|2882.36|2874.66|2883.28|2875.58|2874.64|2866.94|901
1651095000000|2022-04-27 21:30:00|2882.48|2874.78|2889.47|2881.77|2889.47|2881.77|2878.45|2870.75|802
1651095300000|2022-04-27 21:35:00|2889.44|2881.74|2894.71|2887.01|2895.19|2887.49|2889.03|2881.33|886
1651095600000|2022-04-27 21:40:00|2894.7|2887|2902.8|2895.1|2903.83|2896.13|2894.03|2886.33|913
1651095900000|2022-04-27 21:45:00|2902.63|2894.93|2889.05|2881.35|2902.99|2895.29|2888.85|2881.15|1028
1651096200000|2022-04-27 21:50:00|2889.03|2881.33|2891.64|2883.94|2894.49|2886.79|2888.35|2880.65|832
1651096500000|2022-04-27 21:55:00|2891.63|2883.93|2891.65|2883.95|2893.04|2885.34|2890.02|2882.32|893
1651096800000|2022-04-27 22:00:00|2891.7|2884|2889.99|2882.29|2893.55|2885.85|2886.64|2878.94|958
1651097100000|2022-04-27 22:05:00|2889.94|2882.24|2890.86|2883.16|2891.74|2884.04|2888.22|2880.52|862
1651097400000|2022-04-27 22:10:00|2890.94|2883.24|2891.8|2884.1|2892.45|2884.75|2889.5|2881.8|897
1651097700000|2022-04-27 22:15:00|2891.79|2884.09|2889.98|2882.28|2892.18|2884.48|2888.35|2880.65|860
1651098000000|2022-04-27 22:20:00|2889.99|2882.29|2893.97|2886.27|2896.12|2888.42|2889.07|2881.37|955
1651098300000|2022-04-27 22:25:00|2894.01|2886.31|2893.78|2886.08|2895.2|2887.5|2891.7|2884|890
1651098600000|2022-04-27 22:30:00|2893.81|2886.11|2889.25|2881.55|2894.07|2886.37|2889.19|2881.49|880
1651098900000|2022-04-27 22:35:00|2889.44|2881.74|2884.43|2876.73|2889.87|2882.17|2879.6|2871.9|1032
1651099200000|2022-04-27 22:40:00|2884.35|2876.65|2878.56|2870.86|2885.53|2877.83|2877.83|2870.13|917
1651099500000|2022-04-27 22:45:00|2878.58|2870.88|2879.71|2872.01|2883.02|2875.32|2878.19|2870.49|873
1651099800000|2022-04-27 22:50:00|2879.72|2872.02|2882.6|2874.9|2883.14|2875.44|2879.18|2871.48|867
1651100100000|2022-04-27 22:55:00|2882.61|2874.91|2879.77|2872.07|2882.87|2875.17|2879.05|2871.35|890
1651100400000|2022-04-27 23:00:00|2879.7|2872|2879.39|2871.69|2881.4|2873.7|2878.24|2870.54|875
1651100700000|2022-04-27 23:05:00|2879.51|2871.81|2882.19|2874.49|2883.96|2876.26|2879.21|2871.51|829
1651101000000|2022-04-27 23:10:00|2882.04|2874.34|2885.12|2877.42|2886.34|2878.64|2881.79|2874.09|904
1651101300000|2022-04-27 23:15:00|2885.1|2877.4|2887.02|2879.32|2887.98|2880.28|2883.5|2875.8|749
1651101600000|2022-04-27 23:20:00|2887|2879.3|2885.64|2877.94|2887|2879.3|2883.96|2876.26|680
1651101900000|2022-04-27 23:25:00|2885.67|2877.97|2885.92|2878.22|2887.09|2879.39|2885.15|2877.45|703
1651102200000|2022-04-27 23:30:00|2885.94|2878.24|2894.85|2887.15|2899.95|2892.25|2882.81|2875.11|926
1651102500000|2022-04-27 23:35:00|2894.83|2887.13|2893.91|2886.21|2895.54|2887.84|2890.5|2882.8|941
1651102800000|2022-04-27 23:40:00|2893.95|2886.25|2891.08|2883.38|2894.18|2886.48|2890.03|2882.33|899
1651103100000|2022-04-27 23:45:00|2891.04|2883.34|2891.66|2883.96|2892.43|2884.73|2889.96|2882.26|800
1651103400000|2022-04-27 23:50:00|2891.7|2884|2893.48|2885.78|2894.22|2886.52|2890.02|2882.32|898
1651103700000|2022-04-27 23:55:00|2893.46|2885.76|2893.42|2885.72|2895.34|2887.64|2892.84|2885.14|809
1651104000000|2022-04-28 00:00:00|2893.43|2885.73|2889.95|2882.25|2895.85|2888.15|2886.8|2879.1|1009
1651104300000|2022-04-28 00:05:00|2889.93|2882.23|2887.96|2880.26|2890.23|2882.53|2884.87|2877.17|882
1651104600000|2022-04-28 00:10:00|2887.91|2880.21|2894.23|2886.53|2896.21|2888.51|2887.91|2880.21|834
1651104900000|2022-04-28 00:15:00|2894.15|2886.45|2892.58|2884.88|2895.38|2887.68|2888.47|2880.77|812
1651105200000|2022-04-28 00:20:00|2892.6|2884.9|2889.26|2881.56|2892.67|2884.97|2886.84|2879.14|847
1651105500000|2022-04-28 00:25:00|2889.34|2881.64|2895.72|2888.02|2896.76|2889.06|2887.74|2880.04|886
1651105800000|2022-04-28 00:30:00|2895.75|2888.05|2902.61|2894.91|2903.09|2895.39|2892.78|2885.08|988
1651106100000|2022-04-28 00:35:00|2902.59|2894.89|2903.63|2895.93|2904.07|2896.37|2900.46|2892.76|909
1651106400000|2022-04-28 00:40:00|2903.59|2895.89|2901.21|2893.51|2903.68|2895.98|2900.92|2893.22|924
1651106700000|2022-04-28 00:45:00|2901.24|2893.54|2901.73|2894.03|2903.12|2895.42|2900.88|2893.18|938
1651107000000|2022-04-28 00:50:00|2902.01|2894.31|2895.88|2888.18|2903.63|2895.93|2894.67|2886.97|944
1651107300000|2022-04-28 00:55:00|2895.85|2888.15|2898.96|2891.26|2899.1|2891.4|2895.17|2887.47|850
1651107600000|2022-04-28 01:00:00|2898.95|2891.25|2904.05|2896.35|2904.73|2897.03|2896.74|2889.04|877
1651107900000|2022-04-28 01:05:00|2904.31|2896.61|2917.12|2909.42|2918.15|2910.45|2902.58|2894.88|1042
1651108200000|2022-04-28 01:10:00|2918.05|2910.35|2907.32|2899.62|2920.82|2913.12|2905.97|2898.27|999
1651108500000|2022-04-28 01:15:00|2907.35|2899.65|2895.69|2887.99|2908.98|2901.28|2890.31|2882.61|1070
1651108800000|2022-04-28 01:20:00|2895.38|2887.68|2900.9|2893.2|2901.38|2893.68|2893.97|2886.27|930
1651109100000|2022-04-28 01:25:00|2900.92|2893.22|2899.07|2891.37|2902.85|2895.15|2897.76|2890.06|780
1651109400000|2022-04-28 01:30:00|2899|2891.3|2893.38|2885.68|2899.01|2891.31|2892.36|2884.66|923
1651109700000|2022-04-28 01:35:00|2893.47|2885.77|2893.95|2886.25|2896.48|2888.78|2891.13|2883.43|890
1651110000000|2022-04-28 01:40:00|2894.06|2886.36|2894.06|2886.36|2897.51|2889.81|2893.87|2886.17|952
1651110300000|2022-04-28 01:45:00|2894.15|2886.45|2890.43|2882.73|2895.78|2888.08|2889.97|2882.27|949
1651110600000|2022-04-28 01:50:00|2890.44|2882.74|2875.55|2867.85|2893.05|2885.35|2874.46|2866.76|947
1651110900000|2022-04-28 01:55:00|2875.54|2867.84|2880.97|2873.27|2883.6|2875.9|2875.38|2867.68|987
1651111200000|2022-04-28 02:00:00|2880.98|2873.28|2880.86|2873.16|2885.19|2877.49|2877.39|2869.69|947
1651111500000|2022-04-28 02:05:00|2881.02|2873.32|2883.96|2876.26|2885.21|2877.51|2880.41|2872.71|945
1651111800000|2022-04-28 02:10:00|2883.9|2876.2|2884.24|2876.54|2886.64|2878.94|2883.2|2875.5|878
1651112100000|2022-04-28 02:15:00|2884.35|2876.65|2890.38|2882.68|2891.14|2883.44|2884.27|2876.57|784
1651112400000|2022-04-28 02:20:00|2890.22|2882.52|2893.89|2886.19|2894|2886.3|2889.01|2881.31|918
1651112700000|2022-04-28 02:25:00|2893.79|2886.09|2893.62|2885.92|2894.52|2886.82|2890.79|2883.09|902
1651113000000|2022-04-28 02:30:00|2893.63|2885.93|2897.38|2889.68|2899.58|2891.88|2893.44|2885.74|982
1651113300000|2022-04-28 02:35:00|2897.46|2889.76|2897.68|2889.98|2899.83|2892.13|2896.35|2888.65|872
1651113600000|2022-04-28 02:40:00|2898.2|2890.5|2902.1|2894.4|2902.1|2894.4|2897.23|2889.53|853
1651113900000|2022-04-28 02:45:00|2901.64|2893.94|2901.13|2893.43|2903.5|2895.8|2898.46|2890.76|886
1651114200000|2022-04-28 02:50:00|2901.1|2893.4|2904.32|2896.62|2904.8|2897.1|2900.69|2892.99|794
1651114500000|2022-04-28 02:55:00|2904.38|2896.68|2901.2|2893.5|2904.59|2896.89|2900.76|2893.06|857
1651114800000|2022-04-28 03:00:00|2901.23|2893.53|2896.27|2888.57|2902.59|2894.89|2894.23|2886.53|895
1651115100000|2022-04-28 03:05:00|2896.28|2888.58|2899.95|2892.25|2903.45|2895.75|2896.28|2888.58|836
1651115400000|2022-04-28 03:10:00|2899.92|2892.22|2903.37|2895.67|2903.47|2895.77|2899.44|2891.74|779
1651115700000|2022-04-28 03:15:00|2903.44|2895.74|2898.43|2890.73|2903.44|2895.74|2895.61|2887.91|802
1651116000000|2022-04-28 03:20:00|2898.48|2890.78|2893.98|2886.28|2900.21|2892.51|2892.57|2884.87|891
1651116300000|2022-04-28 03:25:00|2894|2886.3|2897.11|2889.41|2898.74|2891.04|2893.69|2885.99|629
1651116600000|2022-04-28 03:30:00|2897.14|2889.44|2895|2887.3|2898.02|2890.32|2893.31|2885.61|801
1651116900000|2022-04-28 03:35:00|2895.02|2887.32|2893.11|2885.41|2895.88|2888.18|2892.36|2884.66|861
1651117200000|2022-04-28 03:40:00|2893.09|2885.39|2889.64|2881.94|2893.09|2885.39|2889.57|2881.87|768
1651117500000|2022-04-28 03:45:00|2889.63|2881.93|2893.87|2886.17|2895.72|2888.02|2888.38|2880.68|944
1651117800000|2022-04-28 03:50:00|2893.93|2886.23|2889.63|2881.93|2894.85|2887.15|2886.73|2879.03|990
1651118100000|2022-04-28 03:55:00|2889.77|2882.07|2888.25|2880.55|2890.2|2882.5|2887.87|2880.17|825
1651118400000|2022-04-28 04:00:00|2888.3|2880.6|2887.42|2879.72|2889.77|2882.07|2886.14|2878.44|881
1651118700000|2022-04-28 04:05:00|2887.4|2879.7|2886.58|2878.88|2887.68|2879.98|2884.36|2876.66|821
1651119000000|2022-04-28 04:10:00|2886.7|2879|2892.33|2884.63|2895.3|2887.6|2886.55|2878.85|908
1651119300000|2022-04-28 04:15:00|2892.34|2884.64|2890.8|2883.1|2893.28|2885.58|2889.77|2882.07|833
1651119600000|2022-04-28 04:20:00|2890.78|2883.08|2887.65|2879.95|2890.78|2883.08|2884.87|2877.17|872
1651119900000|2022-04-28 04:25:00|2887.66|2879.96|2887.73|2880.03|2888.81|2881.11|2884.36|2876.66|879
1651120200000|2022-04-28 04:30:00|2887.97|2880.27|2889.16|2881.46|2889.77|2882.07|2887.43|2879.73|796
1651120500000|2022-04-28 04:35:00|2889.13|2881.43|2890.55|2882.85|2890.7|2883|2888|2880.3|698
1651120800000|2022-04-28 04:40:00|2890.56|2882.86|2891.59|2883.89|2892.1|2884.4|2889.29|2881.59|616
1651121100000|2022-04-28 04:45:00|2891.58|2883.88|2890.99|2883.29|2893.9|2886.2|2888.68|2880.98|874
1651121400000|2022-04-28 04:50:00|2890.92|2883.22|2893.81|2886.11|2894.47|2886.77|2890.86|2883.16|885
1651121700000|2022-04-28 04:55:00|2893.94|2886.24|2896.45|2888.75|2898.4|2890.7|2891.87|2884.17|740
1651122000000|2022-04-28 05:00:00|2896.49|2888.79|2891.74|2884.04|2898.94|2891.24|2891.1|2883.4|920
1651122300000|2022-04-28 05:05:00|2891.76|2884.06|2888.78|2881.08|2892.93|2885.23|2888.57|2880.87|851
1651122600000|2022-04-28 05:10:00|2888.8|2881.1|2886.81|2879.11|2890.01|2882.31|2886.45|2878.75|837
1651122900000|2022-04-28 05:15:00|2886.7|2879|2890.14|2882.44|2891.33|2883.63|2886.29|2878.59|736
1651123200000|2022-04-28 05:20:00|2890.13|2882.43|2890.34|2882.64|2891.52|2883.82|2885.85|2878.15|876
1651123500000|2022-04-28 05:25:00|2890.32|2882.62|2885.95|2878.25|2890.38|2882.68|2885.04|2877.34|818
1651123800000|2022-04-28 05:30:00|2885.94|2878.24|2885.24|2877.54|2886.84|2879.14|2883.59|2875.89|767
1651124100000|2022-04-28 05:35:00|2885.17|2877.47|2885.4|2877.7|2887.26|2879.56|2884.56|2876.86|739
1651124400000|2022-04-28 05:40:00|2885.45|2877.75|2881.25|2873.55|2886.34|2878.64|2879.96|2872.26|784
1651124700000|2022-04-28 05:45:00|2881.19|2873.49|2883.87|2876.17|2885.5|2877.8|2880.26|2872.56|698
1651125000000|2022-04-28 05:50:00|2883.82|2876.12|2882.78|2875.08|2884.75|2877.05|2882.18|2874.48|620
1651125300000|2022-04-28 05:55:00|2882.79|2875.09|2886.92|2879.22|2888.1|2880.4|2882.78|2875.08|781
1651125600000|2022-04-28 06:00:00|2886.9|2879.2|2886.93|2879.23|2889.13|2881.43|2885.68|2877.98|805
1651125900000|2022-04-28 06:05:00|2886.9|2879.2|2883.07|2875.37|2887.22|2879.52|2882.36|2874.66|722
1651126200000|2022-04-28 06:10:00|2883.04|2875.34|2883.28|2875.58|2885.6|2877.9|2881.69|2873.99|793
1651126500000|2022-04-28 06:15:00|2883.36|2875.66|2888.91|2881.21|2889.9|2882.2|2883.05|2875.35|744
1651126800000|2022-04-28 06:20:00|2888.93|2881.23|2892.61|2884.91|2894.41|2886.71|2888.57|2880.87|779
1651127100000|2022-04-28 06:25:00|2892.59|2884.89|2892.06|2884.36|2894.43|2886.73|2891.46|2883.76|728
1651127400000|2022-04-28 06:30:00|2892.05|2884.35|2890.59|2882.89|2892.93|2885.23|2889.57|2881.87|647
1651127700000|2022-04-28 06:35:00|2890.6|2882.9|2891.07|2883.37|2891.9|2884.2|2889.69|2881.99|696
1651128000000|2022-04-28 06:40:00|2891.02|2883.32|2890.99|2883.29|2891.93|2884.23|2889.25|2881.55|753
1651128300000|2022-04-28 06:45:00|2891|2883.3|2892.31|2884.61|2895.17|2887.47|2888.03|2880.33|854
1651128600000|2022-04-28 06:50:00|2892.2|2884.5|2893.5|2885.8|2894.21|2886.51|2891.58|2883.88|779
1651128900000|2022-04-28 06:55:00|2893.46|2885.76|2890.11|2882.41|2893.47|2885.77|2886.33|2878.63|885
1651129200000|2022-04-28 07:00:00|2890.17|2882.47|2888.46|2880.76|2890.61|2882.91|2884.45|2876.75|867
1651129500000|2022-04-28 07:05:00|2888.51|2880.81|2888.75|2881.05|2889.79|2882.09|2886.56|2878.86|794
1651129800000|2022-04-28 07:10:00|2888.83|2881.13|2897.74|2890.04|2898.5|2890.8|2888.06|2880.36|779
1651130100000|2022-04-28 07:15:00|2897.76|2890.06|2899.46|2891.76|2900.29|2892.59|2894.86|2887.16|864
1651130400000|2022-04-28 07:20:00|2899.5|2891.8|2898.24|2890.54|2901.02|2893.32|2897.61|2889.91|781
1651130700000|2022-04-28 07:25:00|2898.19|2890.49|2899.94|2892.24|2902.42|2894.72|2895.53|2887.83|955
1651131000000|2022-04-28 07:30:00|2899.7|2892|2896.24|2888.54|2903|2895.3|2896.08|2888.38|865
1651131300000|2022-04-28 07:35:00|2896.27|2888.57|2899.42|2891.72|2901.73|2894.03|2896.25|2888.55|883
1651131600000|2022-04-28 07:40:00|2899.32|2891.62|2900.55|2892.85|2900.88|2893.18|2899.11|2891.41|839
1651131900000|2022-04-28 07:45:00|2900.57|2892.87|2917.54|2909.84|2935.67|2927.97|2899.51|2891.81|998
1651132200000|2022-04-28 07:50:00|2917.38|2909.68|2907.09|2899.39|2918.32|2910.62|2905.82|2898.12|1027
1651132500000|2022-04-28 07:55:00|2906.99|2899.29|2906.23|2898.53|2912.41|2904.71|2906.23|2898.53|991
1651132800000|2022-04-28 08:00:00|2906.19|2898.49|2907.12|2899.42|2910.53|2902.83|2905.4|2897.7|1017
1651133100000|2022-04-28 08:05:00|2907.38|2899.68|2914.34|2906.64|2917.94|2910.24|2906.36|2898.66|987
1651133400000|2022-04-28 08:10:00|2913.98|2906.28|2919.71|2912.01|2919.72|2912.02|2908.99|2901.29|934
1651133700000|2022-04-28 08:15:00|2919.22|2911.52|2922.08|2914.38|2923.72|2916.02|2916.73|2909.03|990
1651134000000|2022-04-28 08:20:00|2922.13|2914.43|2923.81|2916.11|2925.51|2917.81|2921.1|2913.4|869
1651134300000|2022-04-28 08:25:00|2923.77|2916.07|2934.3|2926.6|2936.68|2928.98|2922.08|2914.38|967
1651134600000|2022-04-28 08:30:00|2934.31|2926.61|2944.99|2937.29|2946.5|2938.8|2932.69|2924.99|974
1651134900000|2022-04-28 08:35:00|2944.93|2937.23|2933.38|2925.68|2945.38|2937.68|2933.32|2925.62|965
1651135200000|2022-04-28 08:40:00|2933.24|2925.54|2939.76|2932.06|2939.92|2932.22|2932.69|2924.99|840
1651135500000|2022-04-28 08:45:00|2939.95|2932.25|2938.99|2931.29|2947.82|2940.12|2938.36|2930.66|899
1651135800000|2022-04-28 08:50:00|2939|2931.3|2938.29|2930.59|2939.96|2932.26|2936.66|2928.96|859
1651136100000|2022-04-28 08:55:00|2938.2|2930.5|2935.6|2927.9|2942.8|2935.1|2934.12|2926.42|982
1651136400000|2022-04-28 09:00:00|2935.59|2927.89|2941|2933.3|2951.8|2944.1|2935.58|2927.88|1098
1651136700000|2022-04-28 09:05:00|2940.93|2933.23|2944.41|2936.71|2947.55|2939.85|2940.73|2933.03|1046
1651137000000|2022-04-28 09:10:00|2944.47|2936.77|2943.7|2936|2945.29|2937.59|2943.15|2935.45|913
1651137300000|2022-04-28 09:15:00|2943.95|2936.25|2944.66|2936.96|2945.37|2937.67|2943.66|2935.96|816
1651137600000|2022-04-28 09:20:00|2944.64|2936.94|2938.72|2931.02|2948.42|2940.72|2937.23|2929.53|1014
1651137900000|2022-04-28 09:25:00|2938.78|2931.08|2936.21|2928.51|2940.5|2932.8|2934.75|2927.05|926
1651138200000|2022-04-28 09:30:00|2936.17|2928.47|2935.74|2928.04|2939.53|2931.83|2935.55|2927.85|990
1651138500000|2022-04-28 09:35:00|2935.72|2928.02|2936.08|2928.38|2939.8|2932.1|2935.67|2927.97|896
1651138800000|2022-04-28 09:40:00|2936.05|2928.35|2939.05|2931.35|2943.19|2935.49|2936.05|2928.35|986
1651139100000|2022-04-28 09:45:00|2939.04|2931.34|2943.4|2935.7|2945.3|2937.6|2937.8|2930.1|909
1651139400000|2022-04-28 09:50:00|2943.37|2935.67|2941.57|2933.87|2943.5|2935.8|2940.72|2933.02|810
1651139700000|2022-04-28 09:55:00|2941.61|2933.91|2944.62|2936.92|2945.13|2937.43|2941.61|2933.91|801
1651140000000|2022-04-28 10:00:00|2944.58|2936.88|2943.61|2935.91|2946.3|2938.6|2942.84|2935.14|915
1651140300000|2022-04-28 10:05:00|2943.64|2935.94|2943.9|2936.2|2944.53|2936.83|2943.06|2935.36|726
1651140600000|2022-04-28 10:10:00|2943.89|2936.19|2938.7|2931|2944.65|2936.95|2938.61|2930.91|828
1651140900000|2022-04-28 10:15:00|2938.72|2931.02|2930.87|2923.17|2938.72|2931.02|2930.3|2922.6|908
1651141200000|2022-04-28 10:20:00|2930.72|2923.02|2936.34|2928.64|2938.2|2930.5|2927.6|2919.9|959
1651141500000|2022-04-28 10:25:00|2935.99|2928.29|2937.12|2929.42|2941.38|2933.68|2935.56|2927.86|913
1651141800000|2022-04-28 10:30:00|2937.25|2929.55|2934.3|2926.6|2938.03|2930.33|2933.26|2925.56|955
1651142100000|2022-04-28 10:35:00|2934.2|2926.5|2931.59|2923.89|2935.37|2927.67|2931.22|2923.52|831
1651142400000|2022-04-28 10:40:00|2931.58|2923.88|2931.45|2923.75|2933.39|2925.69|2929.08|2921.38|850
1651142700000|2022-04-28 10:45:00|2931.35|2923.65|2932.45|2924.75|2934.17|2926.47|2931.16|2923.46|906
1651143000000|2022-04-28 10:50:00|2932.44|2924.74|2932.98|2925.28|2935.31|2927.61|2931.84|2924.14|852
1651143300000|2022-04-28 10:55:00|2933.01|2925.31|2934.36|2926.66|2937|2929.3|2932.85|2925.15|826
1651143600000|2022-04-28 11:00:00|2934.32|2926.62|2935.07|2927.37|2936.06|2928.36|2934.05|2926.35|827
1651143900000|2022-04-28 11:05:00|2935.06|2927.36|2937.15|2929.45|2938.53|2930.83|2934.14|2926.44|887
1651144200000|2022-04-28 11:10:00|2937.11|2929.41|2939.66|2931.96|2941.82|2934.12|2937|2929.3|855
1651144500000|2022-04-28 11:15:00|2939.67|2931.97|2934.37|2926.67|2940.95|2933.25|2933.45|2925.75|852
1651144800000|2022-04-28 11:20:00|2934.39|2926.69|2930.09|2922.39|2934.61|2926.91|2929.02|2921.32|908
1651145100000|2022-04-28 11:25:00|2930.08|2922.38|2931.7|2924|2932.43|2924.73|2929.85|2922.15|777
1651145400000|2022-04-28 11:30:00|2931.72|2924.02|2931.14|2923.44|2935.16|2927.46|2930.28|2922.58|945
1651145700000|2022-04-28 11:35:00|2931.13|2923.43|2930.74|2923.04|2932.56|2924.86|2930.15|2922.45|831
1651146000000|2022-04-28 11:40:00|2930.7|2923|2931.52|2923.82|2932.45|2924.75|2929.24|2921.54|784
1651146300000|2022-04-28 11:45:00|2931.22|2923.52|2931.75|2924.05|2934.75|2927.05|2931.15|2923.45|762
1651146600000|2022-04-28 11:50:00|2931.76|2924.06|2931.62|2923.92|2933.78|2926.08|2930.88|2923.18|855
1651146900000|2022-04-28 11:55:00|2931.69|2923.99|2932.88|2925.18|2934.55|2926.85|2930.16|2922.46|891
1651147200000|2022-04-28 12:00:00|2932.86|2925.16|2935.83|2928.13|2938.18|2930.48|2932.31|2924.61|889
1651147500000|2022-04-28 12:05:00|2936.22|2928.52|2936.62|2928.92|2939.85|2932.15|2934.31|2926.61|916
1651147800000|2022-04-28 12:10:00|2936.65|2928.95|2921.65|2913.95|2936.76|2929.06|2921.51|2913.81|1013
1651148100000|2022-04-28 12:15:00|2921.76|2914.06|2924.9|2917.2|2926.07|2918.37|2916.58|2908.88|1024
1651148400000|2022-04-28 12:20:00|2924.91|2917.21|2929.7|2922|2931.49|2923.79|2922.74|2915.04|1017
1651148700000|2022-04-28 12:25:00|2929.71|2922.01|2929.07|2921.37|2933.1|2925.4|2928.17|2920.47|1026
1651149000000|2022-04-28 12:30:00|2929.09|2921.39|2935.31|2927.61|2938.72|2931.02|2924.39|2916.69|1073
1651149300000|2022-04-28 12:35:00|2935.36|2927.66|2929.27|2921.57|2936.47|2928.77|2924.89|2917.19|1050
1651149600000|2022-04-28 12:40:00|2929.3|2921.6|2932.46|2924.76|2934.42|2926.72|2928.03|2920.33|985
1651149900000|2022-04-28 12:45:00|2932.45|2924.75|2926.57|2918.87|2932.62|2924.92|2925.21|2917.51|1009
1651150200000|2022-04-28 12:50:00|2926.52|2918.82|2918.71|2911.01|2927.2|2919.5|2918|2910.3|1047
1651150500000|2022-04-28 12:55:00|2918.78|2911.08|2918.38|2910.68|2921.34|2913.64|2913.25|2905.55|986
1651150800000|2022-04-28 13:00:00|2918.39|2910.69|2913.62|2905.92|2919.5|2911.8|2913.16|2905.46|1039
1651151100000|2022-04-28 13:05:00|2913.79|2906.09|2912.83|2905.13|2914.2|2906.5|2911.79|2904.09|1008
1651151400000|2022-04-28 13:10:00|2912.76|2905.06|2908.88|2901.18|2914.18|2906.48|2905.01|2897.31|1078
1651151700000|2022-04-28 13:15:00|2908.89|2901.19|2902.01|2894.31|2915.5|2907.8|2896.9|2889.2|1072
1651152000000|2022-04-28 13:20:00|2902.05|2894.35|2908.6|2900.9|2909.02|2901.32|2900.81|2893.11|1058
1651152300000|2022-04-28 13:25:00|2908.45|2900.75|2911.91|2904.21|2914.33|2906.63|2907.84|2900.14|1043
1651152600000|2022-04-28 13:30:00|2911.98|2904.28|2906.79|2899.09|2920.07|2912.37|2902.11|2894.41|1147
1651152900000|2022-04-28 13:35:00|2906.75|2899.05|2903.5|2895.8|2910.81|2903.11|2903.5|2895.8|1106
1651153200000|2022-04-28 13:40:00|2903.39|2895.69|2891.42|2883.72|2909.8|2902.1|2891.42|2883.72|1108
1651153500000|2022-04-28 13:45:00|2891.57|2883.87|2881.54|2873.84|2897.79|2890.09|2878.79|2871.09|1159
1651153800000|2022-04-28 13:50:00|2881.5|2873.8|2877.22|2869.52|2882.82|2875.12|2872.02|2864.32|1083
1651154100000|2022-04-28 13:55:00|2877.21|2869.51|2874.11|2866.41|2878.31|2870.61|2872.45|2864.75|1117
1651154400000|2022-04-28 14:00:00|2874.16|2866.46|2860.4|2852.7|2874.16|2866.46|2858.31|2850.61|1131
1651154700000|2022-04-28 14:05:00|2860.29|2852.59|2867.15|2859.45|2875.43|2867.73|2859.65|2851.95|1098
1651155000000|2022-04-28 14:10:00|2867.29|2859.59|2865.64|2857.94|2871.95|2864.25|2860.59|2852.89|1117
1651155300000|2022-04-28 14:15:00|2865.69|2857.99|2873.93|2866.23|2874.24|2866.54|2861.36|2853.66|1119
1651155600000|2022-04-28 14:20:00|2873.97|2866.27|2873.94|2866.24|2879.53|2871.83|2869.67|2861.97|1118
1651155900000|2022-04-28 14:25:00|2873.84|2866.14|2867.26|2859.56|2874.75|2867.05|2866.66|2858.96|1078
1651156200000|2022-04-28 14:30:00|2867.15|2859.45|2864.35|2856.65|2869.1|2861.4|2861.99|2854.29|1050
1651156500000|2022-04-28 14:35:00|2864.43|2856.73|2864.93|2857.23|2869.63|2861.93|2862.83|2855.13|1015
1651156800000|2022-04-28 14:40:00|2864.94|2857.24|2868.53|2860.83|2868.68|2860.98|2863.41|2855.71|1022
1651157100000|2022-04-28 14:45:00|2868.63|2860.93|2871.99|2864.29|2875.43|2867.73|2868.08|2860.38|1048
1651157400000|2022-04-28 14:50:00|2871.81|2864.11|2873.73|2866.03|2876.08|2868.38|2869.86|2862.16|1011
1651157700000|2022-04-28 14:55:00|2874.13|2866.43|2883.29|2875.59|2891.58|2883.88|2873.71|2866.01|1062
1651158000000|2022-04-28 15:00:00|2883.64|2875.94|2903.22|2895.52|2905.17|2897.47|2880.36|2872.66|1109
1651158300000|2022-04-28 15:05:00|2903.44|2895.74|2946.49|2938.79|2948.32|2940.62|2900.14|2892.44|1141
1651158600000|2022-04-28 15:10:00|2946.14|2938.44|2936.82|2929.12|2949.25|2941.55|2934.2|2926.5|1139
1651158900000|2022-04-28 15:15:00|2937.02|2929.32|2914.77|2907.07|2939.02|2931.32|2913.04|2905.34|1132
1651159200000|2022-04-28 15:20:00|2914.82|2907.12|2905.93|2898.23|2914.88|2907.18|2896.73|2889.03|1121
1651159500000|2022-04-28 15:25:00|2906.09|2898.39|2912.09|2904.39|2921.81|2914.11|2904.79|2897.09|1125
1651159800000|2022-04-28 15:30:00|2912.03|2904.33|2905.86|2898.16|2916.33|2908.63|2900.9|2893.2|1116
1651160100000|2022-04-28 15:35:00|2905.76|2898.06|2897.08|2889.38|2906.79|2899.09|2897.08|2889.38|1068
1651160400000|2022-04-28 15:40:00|2897.4|2889.7|2892.86|2885.16|2899.4|2891.7|2891.87|2884.17|1087
1651160700000|2022-04-28 15:45:00|2892.74|2885.04|2879.47|2871.77|2892.86|2885.16|2871.21|2863.51|1134
1651161000000|2022-04-28 15:50:00|2879.42|2871.72|2895.92|2888.22|2905.95|2898.25|2873.48|2865.78|1076
1651161300000|2022-04-28 15:55:00|2895.82|2888.12|2894.39|2886.69|2897.27|2889.57|2885.35|2877.65|1112
1651161600000|2022-04-28 16:00:00|2894.31|2886.61|2895.62|2887.92|2899.38|2891.68|2889.31|2881.61|1115
1651161900000|2022-04-28 16:05:00|2895.7|2888|2882.67|2874.97|2895.97|2888.27|2882.46|2874.76|1085
1651162200000|2022-04-28 16:10:00|2882.49|2874.79|2893.12|2885.42|2893.76|2886.06|2879.74|2872.04|1080
1651162500000|2022-04-28 16:15:00|2893.05|2885.35|2902.04|2894.34|2904.64|2896.94|2888.89|2881.19|1077
1651162800000|2022-04-28 16:20:00|2902.21|2894.51|2910.64|2902.94|2911.47|2903.77|2899.69|2891.99|1096
1651163100000|2022-04-28 16:25:00|2910.8|2903.1|2915.1|2907.4|2917.17|2909.47|2910.8|2903.1|1090
1651163400000|2022-04-28 16:30:00|2915.12|2907.42|2914.69|2906.99|2918.57|2910.87|2908.12|2900.42|1085
1651163700000|2022-04-28 16:35:00|2914.54|2906.84|2919.08|2911.38|2921.65|2913.95|2914.54|2906.84|1034
1651164000000|2022-04-28 16:40:00|2919.16|2911.46|2936.54|2928.84|2936.92|2929.22|2917.34|2909.64|1053
1651164300000|2022-04-28 16:45:00|2936.41|2928.71|2931.22|2923.52|2943.35|2935.65|2925.24|2917.54|1113
1651164600000|2022-04-28 16:50:00|2931.11|2923.41|2933.03|2925.33|2933.46|2925.76|2925.5|2917.8|1107
1651164900000|2022-04-28 16:55:00|2933.06|2925.36|2938.74|2931.04|2940.8|2933.1|2931.86|2924.16|1027
1651165200000|2022-04-28 17:00:00|2938.69|2930.99|2936.62|2928.92|2944.27|2936.57|2934.17|2926.47|1055
1651165500000|2022-04-28 17:05:00|2936.57|2928.87|2942.75|2935.05|2943.41|2935.71|2935|2927.3|1049
1651165800000|2022-04-28 17:10:00|2942.9|2935.2|2938.68|2930.98|2946.24|2938.54|2935.97|2928.27|1040
1651166100000|2022-04-28 17:15:00|2938.69|2930.99|2936.87|2929.17|2940.21|2932.51|2932.12|2924.42|1045
1651166400000|2022-04-28 17:20:00|2936.83|2929.13|2945.38|2937.68|2945.97|2938.27|2934.42|2926.72|1050
1651166700000|2022-04-28 17:25:00|2945.32|2937.62|2955.58|2947.88|2961.35|2953.65|2941.88|2934.18|1068
1651167000000|2022-04-28 17:30:00|2955.46|2947.76|2961.02|2953.32|2963.07|2955.37|2950.84|2943.14|1095
1651167300000|2022-04-28 17:35:00|2961.09|2953.39|2961.18|2953.48|2961.37|2953.67|2952.1|2944.4|1096
1651167600000|2022-04-28 17:40:00|2961.2|2953.5|2958.72|2951.02|2961.72|2954.02|2954.41|2946.71|1071
1651167900000|2022-04-28 17:45:00|2958.73|2951.03|2964.47|2956.77|2966.8|2959.1|2957.47|2949.77|1039
1651168200000|2022-04-28 17:50:00|2964.46|2956.76|2964.13|2956.43|2967.4|2959.7|2960.05|2952.35|1066
1651168500000|2022-04-28 17:55:00|2964.23|2956.53|2976.11|2968.41|2976.37|2968.67|2963.73|2956.03|1083
1651168800000|2022-04-28 18:00:00|2976.16|2968.46|2980.72|2973.02|2981.07|2973.37|2970.08|2962.38|1090
1651169100000|2022-04-28 18:05:00|2980.75|2973.05|2968.15|2960.45|2983.36|2975.66|2967.33|2959.63|1079
1651169400000|2022-04-28 18:10:00|2968.17|2960.47|2963.51|2955.81|2969.79|2962.09|2963.5|2955.8|1030
1651169700000|2022-04-28 18:15:00|2963.75|2956.05|2966.45|2958.75|2969|2961.3|2963.48|2955.78|1014
1651170000000|2022-04-28 18:20:00|2966.4|2958.7|2977.18|2969.48|2977.75|2970.05|2966.13|2958.43|1018
1651170300000|2022-04-28 18:25:00|2977.05|2969.35|2978.13|2970.43|2980.64|2972.94|2977.05|2969.35|1015
1651170600000|2022-04-28 18:30:00|2978.14|2970.44|2973.59|2965.89|2980.74|2973.04|2972.86|2965.16|981
1651170900000|2022-04-28 18:35:00|2973.5|2965.8|2973.64|2965.94|2977.03|2969.33|2971.02|2963.32|943
1651171200000|2022-04-28 18:40:00|2973.73|2966.03|2976.19|2968.49|2977.32|2969.62|2970.65|2962.95|915
1651171500000|2022-04-28 18:45:00|2976.24|2968.54|2973.54|2965.84|2977.41|2969.71|2971.46|2963.76|995
1651171800000|2022-04-28 18:50:00|2973.46|2965.76|2972.28|2964.58|2976.7|2969|2972.21|2964.51|960
1651172100000|2022-04-28 18:55:00|2972.22|2964.52|2967.55|2959.85|2974.15|2966.45|2967.29|2959.59|1020
1651172400000|2022-04-28 19:00:00|2967.42|2959.72|2961.29|2953.59|2968.31|2960.61|2960.22|2952.52|1034
1651172700000|2022-04-28 19:05:00|2961.13|2953.43|2979.09|2971.39|2980.21|2972.51|2960.59|2952.89|959
1651173000000|2022-04-28 19:10:00|2979.21|2971.51|2975.96|2968.26|2981.82|2974.12|2975.96|2968.26|1048
1651173300000|2022-04-28 19:15:00|2975.71|2968.01|2972.74|2965.04|2977.72|2970.02|2971.21|2963.51|1025
1651173600000|2022-04-28 19:20:00|2972.78|2965.08|2978.2|2970.5|2979.84|2972.14|2971.98|2964.28|987
1651173900000|2022-04-28 19:25:00|2978.34|2970.64|2971.03|2963.33|2978.37|2970.67|2970.77|2963.07|1008
1651174200000|2022-04-28 19:30:00|2971.04|2963.34|2964.33|2956.63|2973.41|2965.71|2963.72|2956.02|1050
1651174500000|2022-04-28 19:35:00|2964.34|2956.64|2963.05|2955.35|2968.24|2960.54|2960.64|2952.94|1050
1651174800000|2022-04-28 19:40:00|2963.06|2955.36|2957.37|2949.67|2963.2|2955.5|2956.74|2949.04|1029
1651175100000|2022-04-28 19:45:00|2957.39|2949.69|2954.36|2946.66|2961.45|2953.75|2953.67|2945.97|1033
1651175400000|2022-04-28 19:50:00|2954.31|2946.61|2949.5|2941.8|2954.31|2946.61|2947.89|2940.19|998
1651175700000|2022-04-28 19:55:00|2949.47|2941.77|2950.99|2943.29|2950.99|2943.29|2947.28|2939.58|1024
1651176000000|2022-04-28 20:00:00|2950.94|2943.24|2943.06|2935.36|2952.85|2945.15|2935.7|2928|1137
1651176300000|2022-04-28 20:05:00|2943.04|2935.34|2936.71|2929.01|2946.12|2938.42|2935.41|2927.71|1067
1651176600000|2022-04-28 20:10:00|2936.53|2928.83|2935.21|2927.51|2941.16|2933.46|2935|2927.3|1068
1651176900000|2022-04-28 20:15:00|2935.19|2927.49|2937.2|2929.5|2938.26|2930.56|2933.96|2926.26|977
1651177200000|2022-04-28 20:20:00|2937.04|2929.34|2942.92|2935.22|2943.74|2936.04|2933.44|2925.74|1035
1651177500000|2022-04-28 20:25:00|2942.81|2935.11|2950.94|2943.24|2952.04|2944.34|2941.29|2933.59|1036
1651177800000|2022-04-28 20:30:00|2950.83|2943.13|2966.7|2959|2973.69|2965.99|2950.69|2942.99|1133
1651178100000|2022-04-28 20:35:00|2967.45|2959.75|2963.4|2955.7|2971|2963.3|2961.92|2954.22|1062
1651178400000|2022-04-28 20:40:00|2963.47|2955.77|2962.43|2954.73|2963.47|2955.77|2959.21|2951.51|900
1651178700000|2022-04-28 20:45:00|2962.15|2954.45|2953.87|2946.17|2962.16|2954.46|2952.07|2944.37|994
1651179000000|2022-04-28 20:50:00|2953.83|2946.13|2954.87|2947.17|2955.9|2948.2|2951.83|2944.13|1050
1651179300000|2022-04-28 20:55:00|2954.86|2947.16|2952.44|2944.74|2957.96|2950.26|2952.38|2944.68|920
1651179600000|2022-04-28 21:00:00|2952.26|2944.56|2953.88|2946.18|2953.98|2946.28|2949.38|2941.68|793
1651179900000|2022-04-28 21:05:00|2953.94|2946.24|2957.15|2949.45|2959.05|2951.35|2953.94|2946.24|714
1651180200000|2022-04-28 21:10:00|2956.94|2949.24|2957.28|2949.58|2958.1|2950.4|2956.28|2948.58|603
1651180500000|2022-04-28 21:15:00|2957.18|2949.48|2955.7|2948|2958.13|2950.43|2952.63|2944.93|741
1651180800000|2022-04-28 21:20:00|2955.74|2948.04|2950.46|2942.76|2958.57|2950.87|2950.32|2942.62|939
1651181100000|2022-04-28 21:25:00|2950.13|2942.43|2932.56|2924.86|2950.84|2943.14|2926.6|2918.9|938
1651181400000|2022-04-28 21:30:00|2932.57|2924.87|2939.47|2931.77|2939.47|2931.77|2932.42|2924.72|990
1651181700000|2022-04-28 21:35:00|2939.4|2931.7|2934.72|2927.02|2939.46|2931.76|2933.6|2925.9|910
1651182000000|2022-04-28 21:40:00|2934.65|2926.95|2931.74|2924.04|2935.1|2927.4|2929.87|2922.17|845
1651182300000|2022-04-28 21:45:00|2931.76|2924.06|2929.07|2921.37|2934.26|2926.56|2927.32|2919.62|902
1651182600000|2022-04-28 21:50:00|2929.06|2921.36|2935.59|2927.89|2935.59|2927.89|2928.78|2921.08|940
1651182900000|2022-04-28 21:55:00|2935.55|2927.85|2939.71|2932.01|2940.78|2933.08|2935.18|2927.48|951
1651183200000|2022-04-28 22:00:00|2939.75|2932.05|2936.82|2929.12|2941.34|2933.64|2932.34|2924.64|1040
1651183500000|2022-04-28 22:05:00|2936.79|2929.09|2936.68|2928.98|2939.61|2931.91|2932.9|2925.2|986
1651183800000|2022-04-28 22:10:00|2936.49|2928.79|2927.27|2919.57|2936.72|2929.02|2926.43|2918.73|939
1651184100000|2022-04-28 22:15:00|2927.25|2919.55|2927.9|2920.2|2931.61|2923.91|2925.97|2918.27|938
1651184400000|2022-04-28 22:20:00|2927.61|2919.91|2928.43|2920.73|2930.39|2922.69|2926.86|2919.16|973
1651184700000|2022-04-28 22:25:00|2928.42|2920.72|2924.12|2916.42|2929.4|2921.7|2917.46|2909.76|1072
1651185000000|2022-04-28 22:30:00|2924.09|2916.39|2925.2|2917.5|2926.81|2919.11|2923.62|2915.92|986
1651185300000|2022-04-28 22:35:00|2925.14|2917.44|2926.15|2918.45|2927.63|2919.93|2923.03|2915.33|900
1651185600000|2022-04-28 22:40:00|2926.13|2918.43|2924.99|2917.29|2927.49|2919.79|2921.89|2914.19|936
1651185900000|2022-04-28 22:45:00|2924.85|2917.15|2930.21|2922.51|2931.87|2924.17|2923.79|2916.09|954
1651186200000|2022-04-28 22:50:00|2930.19|2922.49|2930.81|2923.11|2932.98|2925.28|2928.42|2920.72|852
1651186500000|2022-04-28 22:55:00|2930.88|2923.18|2932.54|2924.84|2933.48|2925.78|2929.71|2922.01|820
1651186800000|2022-04-28 23:00:00|2932.57|2924.87|2930.7|2923|2934.94|2927.24|2928.86|2921.16|872
1651187100000|2022-04-28 23:05:00|2930.71|2923.01|2934.06|2926.36|2934.06|2926.36|2926.21|2918.51|968
1651187400000|2022-04-28 23:10:00|2933.97|2926.27|2937.94|2930.24|2938.85|2931.15|2933.74|2926.04|856
1651187700000|2022-04-28 23:15:00|2937.96|2930.26|2941.65|2933.95|2942.74|2935.04|2936.95|2929.25|879
1651188000000|2022-04-28 23:20:00|2941.61|2933.91|2941.36|2933.66|2941.94|2934.24|2937.91|2930.21|885
1651188300000|2022-04-28 23:25:00|2941.58|2933.88|2938.74|2931.04|2942.13|2934.43|2936.16|2928.46|815
1651188600000|2022-04-28 23:30:00|2938.75|2931.05|2936.44|2928.74|2944|2936.3|2936.44|2928.74|981
1651188900000|2022-04-28 23:35:00|2936.27|2928.57|2936.84|2929.14|2938.11|2930.41|2934.86|2927.16|830
1651189200000|2022-04-28 23:40:00|2936.8|2929.1|2933.66|2925.96|2938.32|2930.62|2931.62|2923.92|851
1651189500000|2022-04-28 23:45:00|2933.68|2925.98|2935.23|2927.53|2935.72|2928.02|2933.11|2925.41|850
1651189800000|2022-04-28 23:50:00|2935.16|2927.46|2939.75|2932.05|2939.98|2932.28|2934.47|2926.77|862
1651190100000|2022-04-28 23:55:00|2939.77|2932.07|2941.11|2933.41|2944.8|2937.1|2938.78|2931.08|866
1651190400000|2022-04-29 00:00:00|2941.09|2933.39|2942.27|2934.57|2949.35|2941.65|2940.63|2932.93|890
1651190700000|2022-04-29 00:05:00|2942.22|2934.52|2941.68|2933.98|2943.91|2936.21|2939.65|2931.95|811
1651191000000|2022-04-29 00:10:00|2941.69|2933.99|2947.17|2939.47|2950.34|2942.64|2941.56|2933.86|974
1651191300000|2022-04-29 00:15:00|2947.15|2939.45|2945.38|2937.68|2950.16|2942.46|2945.06|2937.36|963
1651191600000|2022-04-29 00:20:00|2945.37|2937.67|2942.47|2934.77|2946.59|2938.89|2941.3|2933.6|943
1651191900000|2022-04-29 00:25:00|2942.57|2934.87|2940.12|2932.42|2944.14|2936.44|2939.42|2931.72|904
1651192200000|2022-04-29 00:30:00|2939.95|2932.25|2938.54|2930.84|2941.22|2933.52|2936.73|2929.03|842
1651192500000|2022-04-29 00:35:00|2938.72|2931.02|2936.57|2928.87|2938.72|2931.02|2933.57|2925.87|845
1651192800000|2022-04-29 00:40:00|2936.64|2928.94|2930.8|2923.1|2938.34|2930.64|2930.25|2922.55|874
1651193100000|2022-04-29 00:45:00|2930.84|2923.14|2933.94|2926.24|2935.31|2927.61|2929.49|2921.79|886
1651193400000|2022-04-29 00:50:00|2933.96|2926.26|2938.64|2930.94|2940.97|2933.27|2933.96|2926.26|1045
1651193700000|2022-04-29 00:55:00|2938.66|2930.96|2947.13|2939.43|2947.34|2939.64|2938.19|2930.49|1064
1651194000000|2022-04-29 01:00:00|2947.1|2939.4|2943.54|2935.84|2948.25|2940.55|2943.49|2935.79|1017
1651194300000|2022-04-29 01:05:00|2943.64|2935.94|2943.72|2936.02|2945.73|2938.03|2941.61|2933.91|877
1651194600000|2022-04-29 01:10:00|2943.73|2936.03|2944.22|2936.52|2946.57|2938.87|2943.7|2936|837
1651194900000|2022-04-29 01:15:00|2944.33|2936.63|2944.64|2936.94|2945.73|2938.03|2941.08|2933.38|622
1651195200000|2022-04-29 01:20:00|2944.65|2936.95|2944.32|2936.62|2946.84|2939.14|2943.81|2936.11|725
1651195500000|2022-04-29 01:25:00|2944.31|2936.61|2944.24|2936.54|2945.29|2937.59|2943.01|2935.31|642
1651195800000|2022-04-29 01:30:00|2944.25|2936.55|2941.81|2934.11|2944.76|2937.06|2940.46|2932.76|781
1651196100000|2022-04-29 01:35:00|2941.7|2934|2942.63|2934.93|2944.74|2937.04|2941.58|2933.88|804
1651196400000|2022-04-29 01:40:00|2942.5|2934.8|2939.62|2931.92|2943.95|2936.25|2938.02|2930.32|719
1651196700000|2022-04-29 01:45:00|2939.32|2931.62|2934.65|2926.95|2939.67|2931.97|2933.56|2925.86|663
1651197000000|2022-04-29 01:50:00|2934.46|2926.76|2932.82|2925.12|2936.7|2929|2931.52|2923.82|778
1651197300000|2022-04-29 01:55:00|2932.81|2925.11|2935.66|2927.96|2938.28|2930.58|2932.28|2924.58|752
1651197600000|2022-04-29 02:00:00|2935.68|2927.98|2933.29|2925.59|2936.11|2928.41|2931.49|2923.79|723
1651197900000|2022-04-29 02:05:00|2933.22|2925.52|2938.38|2930.68|2938.48|2930.78|2932.83|2925.13|931
1651198200000|2022-04-29 02:10:00|2937.97|2930.27|2928.02|2920.32|2939.46|2931.76|2927.88|2920.18|863
1651198500000|2022-04-29 02:15:00|2928.09|2920.39|2929.31|2921.61|2930.2|2922.5|2927.67|2919.97|871
1651198800000|2022-04-29 02:20:00|2929.03|2921.33|2923.94|2916.24|2929.31|2921.61|2923.94|2916.24|771
1651199100000|2022-04-29 02:25:00|2923.73|2916.03|2923.46|2915.76|2925.21|2917.51|2920.15|2912.45|900
1651199400000|2022-04-29 02:30:00|2923.5|2915.8|2922.08|2914.38|2924.17|2916.47|2918.26|2910.56|859
1651199700000|2022-04-29 02:35:00|2921.95|2914.25|2921.71|2914.01|2923.07|2915.37|2920.38|2912.68|817
1651200000000|2022-04-29 02:40:00|2921.58|2913.88|2923.75|2916.05|2924.85|2917.15|2920.93|2913.23|888
1651200300000|2022-04-29 02:45:00|2923.56|2915.86|2925.21|2917.51|2928.34|2920.64|2923.39|2915.69|907
1651200600000|2022-04-29 02:50:00|2925.36|2917.66|2920.36|2912.66|2926.45|2918.75|2919.51|2911.81|709
1651200900000|2022-04-29 02:55:00|2920.35|2912.65|2914.18|2906.48|2920.79|2913.09|2909.91|2902.21|1042
1651201200000|2022-04-29 03:00:00|2914.2|2906.5|2917.9|2910.2|2919.04|2911.34|2912.46|2904.76|1049
1651201500000|2022-04-29 03:05:00|2917.95|2910.25|2915.67|2907.97|2919.91|2912.21|2914.76|2907.06|1004
1651201800000|2022-04-29 03:10:00|2915.68|2907.98|2912.53|2904.83|2919.73|2912.03|2908.65|2900.95|1048
1651202100000|2022-04-29 03:15:00|2912.6|2904.9|2914.08|2906.38|2914.7|2907|2907.3|2899.6|1025
1651202400000|2022-04-29 03:20:00|2914.03|2906.33|2920.38|2912.68|2921.29|2913.59|2913.77|2906.07|1034
1651202700000|2022-04-29 03:25:00|2920.44|2912.74|2923.22|2915.52|2923.59|2915.89|2917.95|2910.25|927
1651203000000|2022-04-29 03:30:00|2923.23|2915.53|2921.28|2913.58|2923.26|2915.56|2919.84|2912.14|857
1651203300000|2022-04-29 03:35:00|2920.85|2913.15|2928.54|2920.84|2928.54|2920.84|2916.68|2908.98|984
1651203600000|2022-04-29 03:40:00|2928.58|2920.88|2929.84|2922.14|2930.89|2923.19|2927.38|2919.68|890
1651203900000|2022-04-29 03:45:00|2930.22|2922.52|2928.04|2920.34|2930.82|2923.12|2926.29|2918.59|937
1651204200000|2022-04-29 03:50:00|2927.97|2920.27|2926.88|2919.18|2929.07|2921.37|2923.91|2916.21|967
1651204500000|2022-04-29 03:55:00|2926.7|2919|2929.75|2922.05|2930.28|2922.58|2924.92|2917.22|947
1651204800000|2022-04-29 04:00:00|2929.9|2922.2|2922.86|2915.16|2930.49|2922.79|2922.32|2914.62|972
1651205100000|2022-04-29 04:05:00|2922.85|2915.15|2923.7|2916|2924.63|2916.93|2916.38|2908.68|939
1651205400000|2022-04-29 04:10:00|2923.58|2915.88|2919.18|2911.48|2925.07|2917.37|2919.13|2911.43|715
1651205700000|2022-04-29 04:15:00|2919.19|2911.49|2914.7|2907|2922.53|2914.83|2914.04|2906.34|758
1651206000000|2022-04-29 04:20:00|2914.91|2907.21|2916.14|2908.44|2916.14|2908.44|2912.67|2904.97|693
1651206300000|2022-04-29 04:25:00|2916.24|2908.54|2923.78|2916.08|2924.5|2916.8|2915.77|2908.07|767
1651206600000|2022-04-29 04:30:00|2923.75|2916.05|2922.07|2914.37|2924.86|2917.16|2920.13|2912.43|655
1651206900000|2022-04-29 04:35:00|2922.06|2914.36|2921.2|2913.5|2922.87|2915.17|2920.55|2912.85|570
1651207200000|2022-04-29 04:40:00|2921.18|2913.48|2924.19|2916.49|2924.39|2916.69|2921.17|2913.47|532
1651207500000|2022-04-29 04:45:00|2924.18|2916.48|2926.84|2919.14|2927.04|2919.34|2922.3|2914.6|696
1651207800000|2022-04-29 04:50:00|2926.79|2919.09|2926.23|2918.53|2927.61|2919.91|2924.24|2916.54|755
1651208100000|2022-04-29 04:55:00|2926.17|2918.47|2923.56|2915.86|2926.63|2918.93|2923.23|2915.53|409
1651208400000|2022-04-29 05:00:00|2923.71|2916.01|2927.11|2919.41|2929.28|2921.58|2922.98|2915.28|746
1651208700000|2022-04-29 05:05:00|2927.12|2919.42|2926.16|2918.46|2931.86|2924.16|2925.66|2917.96|665
1651209000000|2022-04-29 05:10:00|2926.15|2918.45|2926.66|2918.96|2927.57|2919.87|2924.58|2916.88|653
1651209300000|2022-04-29 05:15:00|2926.7|2919|2930.58|2922.88|2930.84|2923.14|2926.16|2918.46|721
1651209600000|2022-04-29 05:20:00|2930.64|2922.94|2935.07|2927.37|2937.36|2929.66|2929.82|2922.12|962
1651209900000|2022-04-29 05:25:00|2935.08|2927.38|2932.57|2924.87|2935.45|2927.75|2931.97|2924.27|694
1651210200000|2022-04-29 05:30:00|2932.4|2924.7|2931.53|2923.83|2933.39|2925.69|2930.65|2922.95|616
1651210500000|2022-04-29 05:35:00|2931.73|2924.03|2936.51|2928.81|2939.26|2931.56|2930.63|2922.93|838
1651210800000|2022-04-29 05:40:00|2936.53|2928.83|2934.84|2927.14|2938.13|2930.43|2933.88|2926.18|682
1651211100000|2022-04-29 05:45:00|2934.93|2927.23|2925.57|2917.87|2935.65|2927.95|2925.06|2917.36|764
1651211400000|2022-04-29 05:50:00|2925.69|2917.99|2924.92|2917.22|2926.88|2919.18|2924.18|2916.48|741
1651211700000|2022-04-29 05:55:00|2924.91|2917.21|2925.47|2917.77|2925.68|2917.98|2923.57|2915.87|646
1651212000000|2022-04-29 06:00:00|2925.27|2917.57|2924.75|2917.05|2926.65|2918.95|2923.72|2916.02|578
1651212300000|2022-04-29 06:05:00|2926.04|2918.34|2921.26|2913.56|2928.58|2920.88|2921.26|2913.56|604
1651212600000|2022-04-29 06:10:00|2921.6|2913.9|2919.49|2911.79|2921.82|2914.12|2913.08|2905.38|843
1651212900000|2022-04-29 06:15:00|2919.41|2911.71|2921.21|2913.51|2921.59|2913.89|2916.81|2909.11|872
1651213200000|2022-04-29 06:20:00|2921.22|2913.52|2922.19|2914.49|2924.37|2916.67|2919.09|2911.39|940
1651213500000|2022-04-29 06:25:00|2922.23|2914.53|2923.9|2916.2|2925.82|2918.12|2921.77|2914.07|799
1651213800000|2022-04-29 06:30:00|2923.88|2916.18|2925.87|2918.17|2927.34|2919.64|2921.16|2913.46|822
1651214100000|2022-04-29 06:35:00|2925.8|2918.1|2930.52|2922.82|2931.25|2923.55|2925.8|2918.1|840
1651214400000|2022-04-29 06:40:00|2930.47|2922.77|2930.63|2922.93|2931.62|2923.92|2929.05|2921.35|659
1651214700000|2022-04-29 06:45:00|2930.55|2922.85|2929.64|2921.94|2930.76|2923.06|2928.45|2920.75|641
1651215000000|2022-04-29 06:50:00|2929.3|2921.6|2925.16|2917.46|2929.72|2922.02|2923.01|2915.31|743
1651215300000|2022-04-29 06:55:00|2925.17|2917.47|2925.12|2917.42|2926.72|2919.02|2924.87|2917.17|567
1651215600000|2022-04-29 07:00:00|2925.21|2917.51|2922.17|2914.47|2926.37|2918.67|2920.84|2913.14|759
1651215900000|2022-04-29 07:05:00|2922.48|2914.78|2925.01|2917.31|2925.18|2917.48|2919.36|2911.66|772
1651216200000|2022-04-29 07:10:00|2925.04|2917.34|2921.86|2914.16|2925.32|2917.62|2921.33|2913.63|783
1651216500000|2022-04-29 07:15:00|2921.74|2914.04|2920.66|2912.96|2922.01|2914.31|2918.73|2911.03|666
1651216800000|2022-04-29 07:20:00|2920.64|2912.94|2926.03|2918.33|2926.03|2918.33|2920.57|2912.87|739
1651217100000|2022-04-29 07:25:00|2926.02|2918.32|2926.71|2919.01|2926.92|2919.22|2924.16|2916.46|819
1651217400000|2022-04-29 07:30:00|2926.61|2918.91|2930|2922.3|2930.1|2922.4|2925.1|2917.4|842
1651217700000|2022-04-29 07:35:00|2930.01|2922.31|2932.31|2924.61|2933.6|2925.9|2928.79|2921.09|821
1651218000000|2022-04-29 07:40:00|2932.35|2924.65|2930.96|2923.26|2932.57|2924.87|2930.46|2922.76|850
1651218300000|2022-04-29 07:45:00|2930.85|2923.15|2930.43|2922.73|2932.08|2924.38|2928.52|2920.82|774
1651218600000|2022-04-29 07:50:00|2930.47|2922.77|2930.52|2922.82|2932.64|2924.94|2927.12|2919.42|885
1651218900000|2022-04-29 07:55:00|2930.51|2922.81|2929.65|2921.95|2931.08|2923.38|2928.2|2920.5|696
1651219200000|2022-04-29 08:00:00|2929.56|2921.86|2929.52|2921.82|2931.62|2923.92|2927.79|2920.09|863
1651219500000|2022-04-29 08:05:00|2929.53|2921.83|2927.3|2919.6|2930.66|2922.96|2926.18|2918.48|828
1651219800000|2022-04-29 08:10:00|2927.36|2919.66|2927.52|2919.82|2928.19|2920.49|2924.51|2916.81|774
1651220100000|2022-04-29 08:15:00|2927.56|2919.86|2923.06|2915.36|2929.6|2921.9|2922.83|2915.13|662
1651220400000|2022-04-29 08:20:00|2923.04|2915.34|2924.52|2916.82|2926.34|2918.64|2922.07|2914.37|834
1651220700000|2022-04-29 08:25:00|2924.51|2916.81|2923.91|2916.21|2924.56|2916.86|2920.52|2912.82|839
1651221000000|2022-04-29 08:30:00|2923.87|2916.17|2915.27|2907.57|2924.28|2916.58|2914.74|2907.04|772
1651221300000|2022-04-29 08:35:00|2915.29|2907.59|2916.04|2908.34|2918.75|2911.05|2915.14|2907.44|960
1651221600000|2022-04-29 08:40:00|2916.05|2908.35|2913.98|2906.28|2917.23|2909.53|2913.84|2906.14|705
1651221900000|2022-04-29 08:45:00|2913.92|2906.22|2913.9|2906.2|2917.27|2909.57|2912.61|2904.91|982
1651222200000|2022-04-29 08:50:00|2913.91|2906.21|2914.19|2906.49|2915.81|2908.11|2913.25|2905.55|820
1651222500000|2022-04-29 08:55:00|2914.18|2906.48|2909.94|2902.24|2914.85|2907.15|2908.92|2901.22|799
1651222800000|2022-04-29 09:00:00|2910.04|2902.34|2897.49|2889.79|2910.04|2902.34|2894.85|2887.15|1016
1651223100000|2022-04-29 09:05:00|2897.46|2889.76|2893.63|2885.93|2898.16|2890.46|2884.89|2877.19|1057
1651223400000|2022-04-29 09:10:00|2893.7|2886|2891.5|2883.8|2897.52|2889.82|2891.39|2883.69|997
1651223700000|2022-04-29 09:15:00|2891.45|2883.75|2897.44|2889.74|2898.87|2891.17|2885.41|2877.71|1023
1651224000000|2022-04-29 09:20:00|2897.63|2889.93|2895.18|2887.48|2899.95|2892.25|2894.82|2887.12|1003
1651224300000|2022-04-29 09:25:00|2895.15|2887.45|2895.18|2887.48|2895.4|2887.7|2892.1|2884.4|945
1651224600000|2022-04-29 09:30:00|2895.26|2887.56|2891.92|2884.22|2897.34|2889.64|2890.08|2882.38|964
1651224900000|2022-04-29 09:35:00|2891.94|2884.24|2896.15|2888.45|2897.31|2889.61|2890.66|2882.96|915
1651225200000|2022-04-29 09:40:00|2896.23|2888.53|2891.63|2883.93|2896.25|2888.55|2891.35|2883.65|768
1651225500000|2022-04-29 09:45:00|2891.73|2884.03|2886.77|2879.07|2893.26|2885.56|2883.49|2875.79|964
1651225800000|2022-04-29 09:50:00|2886.82|2879.12|2885.62|2877.92|2887.67|2879.97|2881.98|2874.28|984
1651226100000|2022-04-29 09:55:00|2885.6|2877.9|2883.42|2875.72|2886.21|2878.51|2879.31|2871.61|886
1651226400000|2022-04-29 10:00:00|2883.53|2875.83|2886.63|2878.93|2887.59|2879.89|2880.67|2872.97|935
1651226700000|2022-04-29 10:05:00|2886.64|2878.94|2889.81|2882.11|2890.72|2883.02|2885.46|2877.76|820
1651227000000|2022-04-29 10:10:00|2889.86|2882.16|2887.13|2879.43|2890.16|2882.46|2886.48|2878.78|777
1651227300000|2022-04-29 10:15:00|2887.05|2879.35|2892.15|2884.45|2892.49|2884.79|2884.97|2877.27|692
1651227600000|2022-04-29 10:20:00|2892.01|2884.31|2889.08|2881.38|2892.96|2885.26|2888.75|2881.05|576
1651227900000|2022-04-29 10:25:00|2889.11|2881.41|2884.31|2876.61|2891.64|2883.94|2883.03|2875.33|903
1651228200000|2022-04-29 10:30:00|2884.41|2876.71|2885.64|2877.94|2887.37|2879.67|2881.81|2874.11|856
1651228500000|2022-04-29 10:35:00|2885.67|2877.97|2885.72|2878.02|2889.75|2882.05|2885.27|2877.57|873
1651228800000|2022-04-29 10:40:00|2885.7|2878|2871.25|2863.55|2885.81|2878.11|2870.82|2863.12|1022
1651229100000|2022-04-29 10:45:00|2871.21|2863.51|2860.8|2853.1|2874.59|2866.89|2858.38|2850.68|1066
1651229400000|2022-04-29 10:50:00|2861.36|2853.66|2866.54|2858.84|2867.75|2860.05|2860.78|2853.08|1076
1651229700000|2022-04-29 10:55:00|2866.57|2858.87|2866.25|2858.55|2868.83|2861.13|2863.66|2855.96|1069
1651230000000|2022-04-29 11:00:00|2866.16|2858.46|2863.9|2856.2|2868.38|2860.68|2862.17|2854.47|1029
1651230300000|2022-04-29 11:05:00|2863.55|2855.85|2870.82|2863.12|2871.06|2863.36|2859.8|2852.1|1012
1651230600000|2022-04-29 11:10:00|2870.85|2863.15|2862.68|2854.98|2872.3|2864.6|2862.27|2854.57|1024
1651230900000|2022-04-29 11:15:00|2862.6|2854.9|2860.63|2852.93|2862.97|2855.27|2854.37|2846.67|1074
1651231200000|2022-04-29 11:20:00|2860.58|2852.88|2862.61|2854.91|2863|2855.3|2856.39|2848.69|1062
1651231500000|2022-04-29 11:25:00|2862.53|2854.83|2858.64|2850.94|2862.64|2854.94|2856.63|2848.93|1004
1651231800000|2022-04-29 11:30:00|2858.7|2851|2859.53|2851.83|2863.1|2855.4|2857.14|2849.44|1052
1651232100000|2022-04-29 11:35:00|2859.5|2851.8|2842.74|2835.04|2859.6|2851.9|2842.67|2834.97|1018
1651232400000|2022-04-29 11:40:00|2842.7|2835|2846.81|2839.11|2849.8|2842.1|2838.93|2831.23|1070
1651232700000|2022-04-29 11:45:00|2846.86|2839.16|2853.65|2845.95|2854.6|2846.9|2846.8|2839.1|1047
1651233000000|2022-04-29 11:50:00|2853.58|2845.88|2844.76|2837.06|2853.94|2846.24|2842.81|2835.11|989
1651233300000|2022-04-29 11:55:00|2844.77|2837.07|2846.99|2839.29|2850.01|2842.31|2844.7|2837|1035
1651233600000|2022-04-29 12:00:00|2847.03|2839.33|2843.34|2835.64|2851.23|2843.53|2842.55|2834.85|993
1651233900000|2022-04-29 12:05:00|2843.37|2835.67|2848.46|2840.76|2848.46|2840.76|2836.47|2828.77|1029
1651234200000|2022-04-29 12:10:00|2848.45|2840.75|2857.95|2850.25|2857.95|2850.25|2846.84|2839.14|980
1651234500000|2022-04-29 12:15:00|2858.13|2850.43|2864.42|2856.72|2865.24|2857.54|2857.12|2849.42|1002
1651234800000|2022-04-29 12:20:00|2864.43|2856.73|2868.56|2860.86|2868.61|2860.91|2861.14|2853.44|1030
1651235100000|2022-04-29 12:25:00|2868.58|2860.88|2872.6|2864.9|2873.42|2865.72|2866.03|2858.33|1030
1651235400000|2022-04-29 12:30:00|2872.52|2864.82|2869.95|2862.25|2872.52|2864.82|2862.55|2854.85|1058
1651235700000|2022-04-29 12:35:00|2869.72|2862.02|2865.55|2857.85|2870.4|2862.7|2861.19|2853.49|1012
1651236000000|2022-04-29 12:40:00|2865.46|2857.76|2878.06|2870.36|2878.77|2871.07|2865.32|2857.62|1005
1651236300000|2022-04-29 12:45:00|2878.09|2870.39|2872.81|2865.11|2878.12|2870.42|2871.34|2863.64|1021
1651236600000|2022-04-29 12:50:00|2872.71|2865.01|2866.79|2859.09|2872.87|2865.17|2864.68|2856.98|1026
1651236900000|2022-04-29 12:55:00|2866.81|2859.11|2863.55|2855.85|2867.49|2859.79|2862.63|2854.93|945
1651237200000|2022-04-29 13:00:00|2863.48|2855.78|2864.46|2856.76|2868.3|2860.6|2861.2|2853.5|987
1651237500000|2022-04-29 13:05:00|2864.47|2856.77|2853.94|2846.24|2865.33|2857.63|2851.52|2843.82|1023
1651237800000|2022-04-29 13:10:00|2853.66|2845.96|2858.02|2850.32|2859.41|2851.71|2848.37|2840.67|962
1651238100000|2022-04-29 13:15:00|2857.91|2850.21|2872.06|2864.36|2872.21|2864.51|2856.92|2849.22|992
1651238400000|2022-04-29 13:20:00|2871.98|2864.28|2876.71|2869.01|2879.6|2871.9|2869.53|2861.83|1070
1651238700000|2022-04-29 13:25:00|2876.7|2869|2871.94|2864.24|2876.7|2869|2870.71|2863.01|995
1651239000000|2022-04-29 13:30:00|2871.91|2864.21|2879.04|2871.34|2885.73|2878.03|2861.76|2854.06|1142
1651239300000|2022-04-29 13:35:00|2879.08|2871.38|2874.82|2867.12|2884.54|2876.84|2872.9|2865.2|1146
1651239600000|2022-04-29 13:40:00|2875.07|2867.37|2864.63|2856.93|2878.22|2870.52|2863.94|2856.24|1087
1651239900000|2022-04-29 13:45:00|2864.65|2856.95|2872.1|2864.4|2873.47|2865.77|2859.56|2851.86|1139
1651240200000|2022-04-29 13:50:00|2872.25|2864.55|2877.49|2869.79|2878.19|2870.49|2871.65|2863.95|1113
1651240500000|2022-04-29 13:55:00|2877.45|2869.75|2883.91|2876.21|2888.59|2880.89|2877.33|2869.63|1073
1651240800000|2022-04-29 14:00:00|2883.66|2875.96|2886.3|2878.6|2886.97|2879.27|2879.35|2871.65|1048
1651241100000|2022-04-29 14:05:00|2886.34|2878.64|2878.42|2870.72|2886.37|2878.67|2873.67|2865.97|1096
1651241400000|2022-04-29 14:10:00|2878.47|2870.77|2878.42|2870.72|2881.59|2873.89|2875.72|2868.02|1122
1651241700000|2022-04-29 14:15:00|2878.34|2870.64|2864.88|2857.18|2882.58|2874.88|2862.26|2854.56|1124
1651242000000|2022-04-29 14:20:00|2865.28|2857.58|2856.87|2849.17|2867.26|2859.56|2854.08|2846.38|1083
1651242300000|2022-04-29 14:25:00|2856.73|2849.03|2852.23|2844.53|2857.36|2849.66|2850.34|2842.64|1070
1651242600000|2022-04-29 14:30:00|2852.38|2844.68|2855.62|2847.92|2859.62|2851.92|2851.52|2843.82|1095
1651242900000|2022-04-29 14:35:00|2855.87|2848.17|2858.95|2851.25|2862.1|2854.4|2849.62|2841.92|1064
1651243200000|2022-04-29 14:40:00|2859.13|2851.43|2858.67|2850.97|2861.31|2853.61|2854.54|2846.84|1077
1651243500000|2022-04-29 14:45:00|2858.69|2850.99|2851.03|2843.33|2859.55|2851.85|2850.84|2843.14|1052
1651243800000|2022-04-29 14:50:00|2851.02|2843.32|2854.32|2846.62|2854.87|2847.17|2847.11|2839.41|1050
1651244100000|2022-04-29 14:55:00|2854.04|2846.34|2862.82|2855.12|2863.39|2855.69|2853.28|2845.58|1073
1651244400000|2022-04-29 15:00:00|2862.77|2855.07|2860.66|2852.96|2863.75|2856.05|2857.57|2849.87|1055
1651244700000|2022-04-29 15:05:00|2860.65|2852.95|2857.52|2849.82|2870.66|2862.96|2854.38|2846.68|1076
1651245000000|2022-04-29 15:10:00|2857.43|2849.73|2854.96|2847.26|2858.32|2850.62|2850.65|2842.95|1008
1651245300000|2022-04-29 15:15:00|2855|2847.3|2858.55|2850.85|2858.75|2851.05|2852.35|2844.65|1006
1651245600000|2022-04-29 15:20:00|2858.61|2850.91|2856.67|2848.97|2861.99|2854.29|2853.93|2846.23|972
1651245900000|2022-04-29 15:25:00|2856.34|2848.64|2851.48|2843.78|2857.52|2849.82|2849.31|2841.61|923
1651246200000|2022-04-29 15:30:00|2851.44|2843.74|2857.5|2849.8|2862.48|2854.78|2849.86|2842.16|983
1651246500000|2022-04-29 15:35:00|2857.53|2849.83|2855.57|2847.87|2860.49|2852.79|2854.05|2846.35|961
1651246800000|2022-04-29 15:40:00|2855.68|2847.98|2861.83|2854.13|2863.03|2855.33|2854.53|2846.83|984
1651247100000|2022-04-29 15:45:00|2861.72|2854.02|2862.98|2855.28|2866.62|2858.92|2860.29|2852.59|982
1651247400000|2022-04-29 15:50:00|2863.48|2855.78|2864.63|2856.93|2865.75|2858.05|2859.99|2852.29|1013
1651247700000|2022-04-29 15:55:00|2864.62|2856.92|2860.3|2852.6|2865.34|2857.64|2856|2848.3|898
1651248000000|2022-04-29 16:00:00|2860.18|2852.48|2850.25|2842.55|2860.39|2852.69|2849.66|2841.96|965
1651248300000|2022-04-29 16:05:00|2850.13|2842.43|2852.04|2844.34|2853.6|2845.9|2850.11|2842.41|986
1651248600000|2022-04-29 16:10:00|2852.03|2844.33|2854.76|2847.06|2857.42|2849.72|2851.28|2843.58|941
1651248900000|2022-04-29 16:15:00|2854.78|2847.08|2851.29|2843.59|2857.69|2849.99|2849.36|2841.66|938
1651249200000|2022-04-29 16:20:00|2851.39|2843.69|2856.13|2848.43|2856.13|2848.43|2849.86|2842.16|969
1651249500000|2022-04-29 16:25:00|2856.28|2848.58|2855.88|2848.18|2860.03|2852.33|2850.64|2842.94|981
1651249800000|2022-04-29 16:30:00|2855.78|2848.08|2858.23|2850.53|2859.28|2851.58|2850.86|2843.16|979
1651250100000|2022-04-29 16:35:00|2858.24|2850.54|2842.13|2834.43|2858.58|2850.88|2841.9|2834.2|884
1651250400000|2022-04-29 16:40:00|2842.11|2834.41|2821.37|2813.67|2843.06|2835.36|2819.71|2812.01|1093
1651250700000|2022-04-29 16:45:00|2821.55|2813.85|2827.56|2819.86|2830.64|2822.94|2821.35|2813.65|1078
1651251000000|2022-04-29 16:50:00|2827.22|2819.52|2821.89|2814.19|2829.02|2821.32|2817.94|2810.24|1028
1651251300000|2022-04-29 16:55:00|2821.9|2814.2|2818.51|2810.81|2822.67|2814.97|2813.15|2805.45|1075
1651251600000|2022-04-29 17:00:00|2818.79|2811.09|2829.85|2822.15|2830.42|2822.72|2817.97|2810.27|1081
1651251900000|2022-04-29 17:05:00|2829.86|2822.16|2827|2819.3|2830.53|2822.83|2824.1|2816.4|1090
1651252200000|2022-04-29 17:10:00|2827.2|2819.5|2829.85|2822.15|2830.41|2822.71|2823.25|2815.55|1057
1651252500000|2022-04-29 17:15:00|2829.89|2822.19|2832.99|2825.29|2834.29|2826.59|2827.35|2819.65|1091
1651252800000|2022-04-29 17:20:00|2832.98|2825.28|2833.27|2825.57|2834.78|2827.08|2829.87|2822.17|1068
1651253100000|2022-04-29 17:25:00|2833.31|2825.61|2833.17|2825.47|2839.16|2831.46|2832.69|2824.99|918
1651253400000|2022-04-29 17:30:00|2833.24|2825.54|2838.64|2830.94|2839.36|2831.66|2833|2825.3|774
1651253700000|2022-04-29 17:35:00|2838.63|2830.93|2836.58|2828.88|2839.89|2832.19|2835.96|2828.26|1019
1651254000000|2022-04-29 17:40:00|2836.64|2828.94|2836.07|2828.37|2837.67|2829.97|2833.9|2826.2|994
1651254300000|2022-04-29 17:45:00|2835.81|2828.11|2819.75|2812.05|2836.27|2828.57|2809.57|2801.87|1052
1651254600000|2022-04-29 17:50:00|2819.74|2812.04|2827.67|2819.97|2832.66|2824.96|2816.41|2808.71|1122
1651254900000|2022-04-29 17:55:00|2827.86|2820.16|2826.65|2818.95|2829.63|2821.93|2824.7|2817|987
1651255200000|2022-04-29 18:00:00|2826.7|2819|2824.34|2816.64|2828.76|2821.06|2814.14|2806.44|1063
1651255500000|2022-04-29 18:05:00|2824.45|2816.75|2821.07|2813.37|2826.26|2818.56|2819.79|2812.09|1035
1651255800000|2022-04-29 18:10:00|2821.04|2813.34|2822.89|2815.19|2823.44|2815.74|2816.85|2809.15|1065
1651256100000|2022-04-29 18:15:00|2822.97|2815.27|2823.51|2815.81|2831.66|2823.96|2820.14|2812.44|1110
1651256400000|2022-04-29 18:20:00|2823.53|2815.83|2815.45|2807.75|2824.19|2816.49|2813.11|2805.41|1087
1651256700000|2022-04-29 18:25:00|2815.49|2807.79|2827.4|2819.7|2828.67|2820.97|2815.45|2807.75|1051
1651257000000|2022-04-29 18:30:00|2827.19|2819.49|2831.51|2823.81|2832.75|2825.05|2826.41|2818.71|1043
1651257300000|2022-04-29 18:35:00|2831.49|2823.79|2822.66|2814.96|2833.38|2825.68|2822.56|2814.86|1063
1651257600000|2022-04-29 18:40:00|2822.5|2814.8|2817.94|2810.24|2824.81|2817.11|2814.51|2806.81|1074
1651257900000|2022-04-29 18:45:00|2818.04|2810.34|2806.46|2798.76|2819.54|2811.84|2805.69|2797.99|1110
1651258200000|2022-04-29 18:50:00|2806.41|2798.71|2805.09|2797.39|2811.07|2803.37|2804.28|2796.58|1056
1651258500000|2022-04-29 18:55:00|2804.99|2797.29|2820.28|2812.58|2820.66|2812.96|2804.38|2796.68|1009
1651258800000|2022-04-29 19:00:00|2820.01|2812.31|2821.66|2813.96|2824.32|2816.62|2813.89|2806.19|1096
1651259100000|2022-04-29 19:05:00|2821.61|2813.91|2809.6|2801.9|2821.63|2813.93|2808.35|2800.65|1054
1651259400000|2022-04-29 19:10:00|2809.53|2801.83|2804.21|2796.51|2809.92|2802.22|2803.74|2796.04|903
1651259700000|2022-04-29 19:15:00|2804.2|2796.5|2813.12|2805.42|2814.68|2806.98|2803.33|2795.63|910
1651260000000|2022-04-29 19:20:00|2813.11|2805.41|2804.24|2796.54|2816.33|2808.63|2803.38|2795.68|990
1651260300000|2022-04-29 19:25:00|2803.38|2795.68|2791.97|2784.27|2809.46|2801.76|2790.36|2782.66|1063
1651260600000|2022-04-29 19:30:00|2792.29|2784.59|2793.17|2785.47|2796.97|2789.27|2787.28|2779.58|1114
1651260900000|2022-04-29 19:35:00|2793.5|2785.8|2792.59|2784.89|2794.62|2786.92|2787.05|2779.35|1067
1651261200000|2022-04-29 19:40:00|2792.61|2784.91|2796.46|2788.76|2798.91|2791.21|2792.28|2784.58|1046
1651261500000|2022-04-29 19:45:00|2796.08|2788.38|2785.99|2778.29|2798.05|2790.35|2783.44|2775.74|1040
1651261800000|2022-04-29 19:50:00|2785.94|2778.24|2783.3|2775.6|2786.86|2779.16|2780.69|2772.99|1020
1651262100000|2022-04-29 19:55:00|2783.55|2775.85|2796.67|2788.97|2797.66|2789.96|2781.02|2773.32|1123
1651262400000|2022-04-29 20:00:00|2796.48|2788.78|2798.39|2790.69|2801.69|2793.99|2793.18|2785.48|1093
1651262700000|2022-04-29 20:05:00|2798.66|2790.96|2800.79|2793.09|2802.16|2794.46|2797.63|2789.93|998
1651263000000|2022-04-29 20:10:00|2800.63|2792.93|2804.5|2796.8|2804.57|2796.87|2799.17|2791.47|937
1651263300000|2022-04-29 20:15:00|2804.48|2796.78|2808.24|2800.54|2808.33|2800.63|2801.24|2793.54|969
1651263600000|2022-04-29 20:20:00|2808.28|2800.58|2817.08|2809.38|2818.36|2810.66|2808.1|2800.4|983
1651263900000|2022-04-29 20:25:00|2817.06|2809.36|2813.41|2805.71|2817.69|2809.99|2812.26|2804.56|924
1651264200000|2022-04-29 20:30:00|2813.4|2805.7|2809.92|2802.22|2814.48|2806.78|2808.39|2800.69|836
1651264500000|2022-04-29 20:35:00|2810.04|2802.34|2811.72|2804.02|2812.25|2804.55|2809.38|2801.68|889
1651264800000|2022-04-29 20:40:00|2811.69|2803.99|2809.77|2802.07|2812.47|2804.77|2809.28|2801.58|804
1651265100000|2022-04-29 20:45:00|2809.83|2802.13|2810.59|2802.89|2811.74|2804.04|2808.78|2801.08|866
1651265400000|2022-04-29 20:50:00|2810.57|2802.87|2812.13|2804.43|2812.17|2804.47|2809.15|2801.45|827
1651265700000|2022-04-29 20:55:00|2812.14|2804.44|2810.4|2802.7|2812.15|2804.45|2809.82|2802.12|641
1651302000000|2022-04-30 07:00:00|2837.11|2829.41|2832.27|2824.57|2837.13|2829.43|2832.01|2824.31|626
1651302300000|2022-04-30 07:05:00|2832.26|2824.56|2831.36|2823.66|2833.3|2825.6|2831|2823.3|791
1651302600000|2022-04-30 07:10:00|2831.37|2823.67|2829.04|2821.34|2831.46|2823.76|2827.8|2820.1|785
1651302900000|2022-04-30 07:15:00|2829.06|2821.36|2830.76|2823.06|2832.02|2824.32|2829.06|2821.36|793
1651303200000|2022-04-30 07:20:00|2830.79|2823.09|2832.28|2824.58|2832.56|2824.86|2830.5|2822.8|733
1651303500000|2022-04-30 07:25:00|2832.3|2824.6|2831.17|2823.47|2833.46|2825.76|2829.62|2821.92|584
1651303800000|2022-04-30 07:30:00|2831.18|2823.48|2830.21|2822.51|2831.28|2823.58|2829.21|2821.51|571
1651304100000|2022-04-30 07:35:00|2830.16|2822.46|2833.68|2825.98|2833.88|2826.18|2830.11|2822.41|578
1651304400000|2022-04-30 07:40:00|2833.66|2825.96|2833.98|2826.28|2836.28|2828.58|2832.12|2824.42|622
1651304700000|2022-04-30 07:45:00|2834|2826.3|2832.28|2824.58|2835.73|2828.03|2831.99|2824.29|547
1651305000000|2022-04-30 07:50:00|2832.25|2824.55|2831.79|2824.09|2832.29|2824.59|2830.7|2823|461
1651305300000|2022-04-30 07:55:00|2831.75|2824.05|2833.55|2825.85|2833.55|2825.85|2831.6|2823.9|534
1651305600000|2022-04-30 08:00:00|2833.57|2825.87|2833.08|2825.38|2833.67|2825.97|2830.43|2822.73|589
1651305900000|2022-04-30 08:05:00|2833.1|2825.4|2834.22|2826.52|2835.37|2827.67|2833.08|2825.38|562
1651306200000|2022-04-30 08:10:00|2834.23|2826.53|2836.62|2828.92|2836.67|2828.97|2834.11|2826.41|609
1651306500000|2022-04-30 08:15:00|2836.63|2828.93|2832.86|2825.16|2837.03|2829.33|2832.52|2824.82|635
1651306800000|2022-04-30 08:20:00|2832.89|2825.19|2828.47|2820.77|2832.9|2825.2|2828.41|2820.71|794
1651307100000|2022-04-30 08:25:00|2828.5|2820.8|2828|2820.3|2830.7|2823|2827.69|2819.99|796
1651307400000|2022-04-30 08:30:00|2827.99|2820.29|2825.15|2817.45|2829.34|2821.64|2824.94|2817.24|826
1651307700000|2022-04-30 08:35:00|2825.19|2817.49|2831.01|2823.31|2831.05|2823.35|2825.18|2817.48|788
1651308000000|2022-04-30 08:40:00|2831.04|2823.34|2829.19|2821.49|2832.96|2825.26|2828.58|2820.88|733
1651308300000|2022-04-30 08:45:00|2829.2|2821.5|2828.15|2820.45|2830.93|2823.23|2827.47|2819.77|681
1651308600000|2022-04-30 08:50:00|2828.12|2820.42|2829.92|2822.22|2830.04|2822.34|2825.82|2818.12|765
1651308900000|2022-04-30 08:55:00|2829.9|2822.2|2827|2819.3|2831.92|2824.22|2827|2819.3|780
1651309200000|2022-04-30 09:00:00|2827.04|2819.34|2825.21|2817.51|2828.25|2820.55|2822.56|2814.86|801
1651309500000|2022-04-30 09:05:00|2825.22|2817.52|2827.97|2820.27|2828.82|2821.12|2824.94|2817.24|800
1651309800000|2022-04-30 09:10:00|2827.96|2820.26|2829.35|2821.65|2829.37|2821.67|2827.76|2820.06|484
1651310100000|2022-04-30 09:15:00|2829.37|2821.67|2829.48|2821.78|2831.18|2823.48|2828.47|2820.77|595
1651310400000|2022-04-30 09:20:00|2829.47|2821.77|2826.93|2819.23|2829.61|2821.91|2826.05|2818.35|562
1651310700000|2022-04-30 09:25:00|2826.94|2819.24|2829.49|2821.79|2830.54|2822.84|2826.92|2819.22|619
1651311000000|2022-04-30 09:30:00|2829.5|2821.8|2831.9|2824.2|2831.97|2824.27|2828.72|2821.02|605
1651311300000|2022-04-30 09:35:00|2831.89|2824.19|2830.24|2822.54|2832.02|2824.32|2830.21|2822.51|639
1651311600000|2022-04-30 09:40:00|2830.26|2822.56|2826.11|2818.41|2830.4|2822.7|2826.11|2818.41|675
1651311900000|2022-04-30 09:45:00|2826.13|2818.43|2829.97|2822.27|2830.01|2822.31|2826.1|2818.4|582
1651312200000|2022-04-30 09:50:00|2829.96|2822.26|2835.12|2827.42|2835.2|2827.5|2829.8|2822.1|513
1651312500000|2022-04-30 09:55:00|2835.27|2827.57|2838.08|2830.38|2838.67|2830.97|2835.25|2827.55|596
1651312800000|2022-04-30 10:00:00|2838.03|2830.33|2837.25|2829.55|2839.7|2832|2836.52|2828.82|495
1651313100000|2022-04-30 10:05:00|2837.17|2829.47|2836.95|2829.25|2838.1|2830.4|2836.17|2828.47|467
1651313400000|2022-04-30 10:10:00|2836.91|2829.21|2836.2|2828.5|2837.01|2829.31|2834.93|2827.23|460
1651313700000|2022-04-30 10:15:00|2836.21|2828.51|2833.75|2826.05|2836.24|2828.54|2833.74|2826.04|472
1651314000000|2022-04-30 10:20:00|2833.71|2826.01|2835.28|2827.58|2835.29|2827.59|2833.71|2826.01|411
1651314300000|2022-04-30 10:25:00|2835.25|2827.55|2839.69|2831.99|2839.7|2832|2834.8|2827.1|379
1651314600000|2022-04-30 10:30:00|2839.71|2832.01|2840.71|2833.01|2844.37|2836.67|2839.71|2832.01|604
1651314900000|2022-04-30 10:35:00|2840.72|2833.02|2837.34|2829.64|2840.77|2833.07|2836.86|2829.16|436
1651315200000|2022-04-30 10:40:00|2837.33|2829.63|2838.65|2830.95|2840.66|2832.96|2835.88|2828.18|549
1651315500000|2022-04-30 10:45:00|2838.67|2830.97|2837.31|2829.61|2838.67|2830.97|2836.71|2829.01|376
1651315800000|2022-04-30 10:50:00|2837.38|2829.68|2835.15|2827.45|2837.74|2830.04|2834.84|2827.14|446
1651316100000|2022-04-30 10:55:00|2835.16|2827.46|2835.22|2827.52|2835.58|2827.88|2834.14|2826.44|397
1651316400000|2022-04-30 11:00:00|2834.87|2827.17|2835.79|2828.09|2836.77|2829.07|2834.39|2826.69|417
1651316700000|2022-04-30 11:05:00|2835.8|2828.1|2838|2830.3|2838.8|2831.1|2835.8|2828.1|445
1651317000000|2022-04-30 11:10:00|2838.02|2830.32|2836.36|2828.66|2838.27|2830.57|2836.28|2828.58|361
1651317300000|2022-04-30 11:15:00|2836.39|2828.69|2836.4|2828.7|2838.08|2830.38|2835.78|2828.08|414
1651317600000|2022-04-30 11:20:00|2836.31|2828.61|2836.53|2828.83|2837.03|2829.33|2833.7|2826|472
1651317900000|2022-04-30 11:25:00|2836.55|2828.85|2837.31|2829.61|2837.31|2829.61|2834.67|2826.97|429
1651318200000|2022-04-30 11:30:00|2837.3|2829.6|2839.37|2831.67|2839.86|2832.16|2837.3|2829.6|333
1651318500000|2022-04-30 11:35:00|2839.35|2831.65|2835.56|2827.86|2839.96|2832.26|2835.14|2827.44|447
1651318800000|2022-04-30 11:40:00|2835.62|2827.92|2837.05|2829.35|2837.62|2829.92|2835.06|2827.36|552
1651319100000|2022-04-30 11:45:00|2837.1|2829.4|2836.21|2828.51|2837.55|2829.85|2835.82|2828.12|398
1651319400000|2022-04-30 11:50:00|2836.2|2828.5|2837.54|2829.84|2837.56|2829.86|2836.05|2828.35|365
1651319700000|2022-04-30 11:55:00|2837.56|2829.86|2835.23|2827.53|2838.59|2830.89|2835.17|2827.47|561
1651320000000|2022-04-30 12:00:00|2835.22|2827.52|2838.83|2831.13|2838.86|2831.16|2834.99|2827.29|440
1651320300000|2022-04-30 12:05:00|2838.85|2831.15|2836.24|2828.54|2840.52|2832.82|2836.23|2828.53|448
1651320600000|2022-04-30 12:10:00|2836.09|2828.39|2833.42|2825.72|2836.6|2828.9|2832.81|2825.11|679
1651320900000|2022-04-30 12:15:00|2833.37|2825.67|2831.14|2823.44|2834.17|2826.47|2830.94|2823.24|796
1651321200000|2022-04-30 12:20:00|2831.15|2823.45|2833.52|2825.82|2833.85|2826.15|2831.04|2823.34|735
1651321500000|2022-04-30 12:25:00|2833.53|2825.83|2836.47|2828.77|2836.95|2829.25|2832.97|2825.27|727
1651321800000|2022-04-30 12:30:00|2836.46|2828.76|2834.43|2826.73|2837.37|2829.67|2834.43|2826.73|591
1651322100000|2022-04-30 12:35:00|2834.42|2826.72|2832.72|2825.02|2834.46|2826.76|2831.85|2824.15|753
1651322400000|2022-04-30 12:40:00|2832.69|2824.99|2829.58|2821.88|2833.25|2825.55|2825.81|2818.11|864
1651322700000|2022-04-30 12:45:00|2829.63|2821.93|2831.02|2823.32|2831.49|2823.79|2829.46|2821.76|724
1651323000000|2022-04-30 12:50:00|2831|2823.3|2831.71|2824.01|2832.21|2824.51|2830.8|2823.1|678
1651323300000|2022-04-30 12:55:00|2831.77|2824.07|2829.05|2821.35|2832.66|2824.96|2829.03|2821.33|825
1651323600000|2022-04-30 13:00:00|2829.04|2821.34|2826.97|2819.27|2831.25|2823.55|2826.76|2819.06|836
1651323900000|2022-04-30 13:05:00|2827.2|2819.5|2831.57|2823.87|2832.37|2824.67|2827.16|2819.46|735
1651324200000|2022-04-30 13:10:00|2831.56|2823.86|2831.48|2823.78|2832.94|2825.24|2830.7|2823|665
1651324500000|2022-04-30 13:15:00|2831.49|2823.79|2833.86|2826.16|2833.94|2826.24|2831.48|2823.78|654
1651324800000|2022-04-30 13:20:00|2833.87|2826.17|2833.05|2825.35|2834.17|2826.47|2832.89|2825.19|609
1651325100000|2022-04-30 13:25:00|2833.08|2825.38|2830.87|2823.17|2833.49|2825.79|2830.78|2823.08|651
1651325400000|2022-04-30 13:30:00|2830.91|2823.21|2824.68|2816.98|2832.15|2824.45|2824.37|2816.67|773
1651325700000|2022-04-30 13:35:00|2824.69|2816.99|2824.84|2817.14|2827.48|2819.78|2823.95|2816.25|811
1651326000000|2022-04-30 13:40:00|2824.72|2817.02|2821.3|2813.6|2825.45|2817.75|2819.38|2811.68|881
1651326300000|2022-04-30 13:45:00|2821.42|2813.72|2822.97|2815.27|2826.69|2818.99|2821.35|2813.65|853
1651326600000|2022-04-30 13:50:00|2822.99|2815.29|2825.24|2817.54|2825.69|2817.99|2822.82|2815.12|820
1651326900000|2022-04-30 13:55:00|2825.25|2817.55|2825.38|2817.68|2826.69|2818.99|2823.92|2816.22|825
1651327200000|2022-04-30 14:00:00|2825.36|2817.66|2822.12|2814.42|2828.29|2820.59|2814.93|2807.23|941
1651327500000|2022-04-30 14:05:00|2822.15|2814.45|2818.71|2811.01|2827.83|2820.13|2817.01|2809.31|982
1651327800000|2022-04-30 14:10:00|2818.7|2811|2818.77|2811.07|2821.41|2813.71|2818.46|2810.76|849
1651328100000|2022-04-30 14:15:00|2818.73|2811.03|2806.1|2798.4|2818.74|2811.04|2806.07|2798.37|952
1651328400000|2022-04-30 14:20:00|2806.34|2798.64|2808.62|2800.92|2809.79|2802.09|2798.75|2791.05|1009
1651328700000|2022-04-30 14:25:00|2808.63|2800.93|2808.93|2801.23|2811.36|2803.66|2805.19|2797.49|968
1651329000000|2022-04-30 14:30:00|2808.96|2801.26|2807.31|2799.61|2811.34|2803.64|2804.81|2797.11|881
1651329300000|2022-04-30 14:35:00|2807.34|2799.64|2804.77|2797.07|2807.37|2799.67|2800.64|2792.94|1009
1651329600000|2022-04-30 14:40:00|2804.78|2797.08|2804.06|2796.36|2805.04|2797.34|2801.88|2794.18|852
1651329900000|2022-04-30 14:45:00|2804.05|2796.35|2798.56|2790.86|2806.11|2798.41|2797.98|2790.28|939
1651330200000|2022-04-30 14:50:00|2798.46|2790.76|2794.22|2786.52|2798.74|2791.04|2791.45|2783.75|1035
1651330500000|2022-04-30 14:55:00|2794.21|2786.51|2785.99|2778.29|2798.95|2791.25|2783.51|2775.81|1071
1651330800000|2022-04-30 15:00:00|2786.08|2778.38|2781.58|2773.88|2792.07|2784.37|2775.73|2768.03|1091
1651331100000|2022-04-30 15:05:00|2781.65|2773.95|2798.94|2791.24|2799.01|2791.31|2781.57|2773.87|1065
1651331400000|2022-04-30 15:10:00|2798.86|2791.16|2802.92|2795.22|2809.46|2801.76|2798.85|2791.15|1040
1651331700000|2022-04-30 15:15:00|2802.94|2795.24|2799.95|2792.25|2804.65|2796.95|2798.09|2790.39|997
1651332000000|2022-04-30 15:20:00|2799.96|2792.26|2799.58|2791.88|2802.09|2794.39|2796.99|2789.29|950
1651332300000|2022-04-30 15:25:00|2799.54|2791.84|2813.03|2805.33|2813.06|2805.36|2798.71|2791.01|929
1651332600000|2022-04-30 15:30:00|2813.02|2805.32|2819.87|2812.17|2822.54|2814.84|2807.79|2800.09|961
1651332900000|2022-04-30 15:35:00|2819.8|2812.1|2815.93|2808.23|2821.24|2813.54|2814.83|2807.13|956
1651333200000|2022-04-30 15:40:00|2815.96|2808.26|2818.18|2810.48|2818.21|2810.51|2814.4|2806.7|898
1651333500000|2022-04-30 15:45:00|2818.2|2810.5|2817.1|2809.4|2819.58|2811.88|2814.28|2806.58|830
1651333800000|2022-04-30 15:50:00|2817.11|2809.41|2825.63|2817.93|2825.63|2817.93|2815.17|2807.47|912
1651334100000|2022-04-30 15:55:00|2825.67|2817.97|2820.28|2812.58|2827.28|2819.58|2818.97|2811.27|925
1651334400000|2022-04-30 16:00:00|2820.24|2812.54|2817.34|2809.64|2823|2815.3|2816.98|2809.28|922
1651334700000|2022-04-30 16:05:00|2817.41|2809.71|2821.26|2813.56|2824.31|2816.61|2816.88|2809.18|932
1651335000000|2022-04-30 16:10:00|2821.24|2813.54|2815.71|2808.01|2821.77|2814.07|2815.15|2807.45|909
1651335300000|2022-04-30 16:15:00|2815.69|2807.99|2814.35|2806.65|2817.41|2809.71|2812.8|2805.1|884
1651335600000|2022-04-30 16:20:00|2814.34|2806.64|2822.72|2815.02|2823.37|2815.67|2813.67|2805.97|860
1651335900000|2022-04-30 16:25:00|2822.74|2815.04|2822.63|2814.93|2825.6|2817.9|2821.37|2813.67|884
1651336200000|2022-04-30 16:30:00|2822.64|2814.94|2822.78|2815.08|2825.33|2817.63|2820.75|2813.05|942
1651336500000|2022-04-30 16:35:00|2822.82|2815.12|2817.78|2810.08|2822.82|2815.12|2816.37|2808.67|942
1651336800000|2022-04-30 16:40:00|2817.79|2810.09|2815.43|2807.73|2817.95|2810.25|2815.41|2807.71|833
1651337100000|2022-04-30 16:45:00|2815.4|2807.7|2816.93|2809.23|2816.99|2809.29|2814.94|2807.24|737
1651337400000|2022-04-30 16:50:00|2816.94|2809.24|2815.92|2808.22|2817.04|2809.34|2815|2807.3|821
1651337700000|2022-04-30 16:55:00|2815.93|2808.23|2805.82|2798.12|2816.22|2808.52|2803.16|2795.46|952
1651338000000|2022-04-30 17:00:00|2805.9|2798.2|2797.02|2789.32|2805.9|2798.2|2793.73|2786.03|1018
1651338300000|2022-04-30 17:05:00|2797.01|2789.31|2801.65|2793.95|2804.21|2796.51|2797|2789.3|932
1651338600000|2022-04-30 17:10:00|2801.66|2793.96|2796.62|2788.92|2802.64|2794.94|2796|2788.3|905
1651338900000|2022-04-30 17:15:00|2796.6|2788.9|2797.6|2789.9|2799.75|2792.05|2792.47|2784.77|982
1651339200000|2022-04-30 17:20:00|2797.63|2789.93|2795.94|2788.24|2799.3|2791.6|2794.42|2786.72|908
1651339500000|2022-04-30 17:25:00|2795.91|2788.21|2795.39|2787.69|2798.58|2790.88|2794.64|2786.94|929
1651339800000|2022-04-30 17:30:00|2795.37|2787.67|2795.57|2787.87|2797.66|2789.96|2791.41|2783.71|982
1651340100000|2022-04-30 17:35:00|2795.63|2787.93|2801.91|2794.21|2807.2|2799.5|2795.63|2787.93|959
1651340400000|2022-04-30 17:40:00|2801.84|2794.14|2799.07|2791.37|2801.91|2794.21|2798.18|2790.48|865
1651340700000|2022-04-30 17:45:00|2799.08|2791.38|2797.18|2789.48|2801.85|2794.15|2796.86|2789.16|856
1651341000000|2022-04-30 17:50:00|2797.25|2789.55|2789.69|2781.99|2797.3|2789.6|2785.2|2777.5|1017
1651341300000|2022-04-30 17:55:00|2789.84|2782.14|2790.68|2782.98|2792.36|2784.66|2788.62|2780.92|908
1651341600000|2022-04-30 18:00:00|2790.6|2782.9|2794.39|2786.69|2795.61|2787.91|2789.07|2781.37|924
1651341900000|2022-04-30 18:05:00|2794.4|2786.7|2795.14|2787.44|2797.15|2789.45|2794.06|2786.36|877
1651342200000|2022-04-30 18:10:00|2795.16|2787.46|2792.4|2784.7|2795.18|2787.48|2790.58|2782.88|904
1651342500000|2022-04-30 18:15:00|2792.41|2784.71|2793.14|2785.44|2797.01|2789.31|2792.39|2784.69|847
1651342800000|2022-04-30 18:20:00|2793.15|2785.45|2789.98|2782.28|2793.89|2786.19|2787.66|2779.96|943
1651343100000|2022-04-30 18:25:00|2789.93|2782.23|2793.98|2786.28|2793.98|2786.28|2787.67|2779.97|911
1651343400000|2022-04-30 18:30:00|2794.03|2786.33|2786.06|2778.36|2794.03|2786.33|2785.37|2777.67|939
1651343700000|2022-04-30 18:35:00|2786.11|2778.41|2789.85|2782.15|2791.51|2783.81|2783.23|2775.53|987
1651344000000|2022-04-30 18:40:00|2789.86|2782.16|2788.5|2780.8|2791.34|2783.64|2788.48|2780.78|890
1651344300000|2022-04-30 18:45:00|2788.57|2780.87|2783.17|2775.47|2792.03|2784.33|2783.15|2775.45|912
1651344600000|2022-04-30 18:50:00|2783.13|2775.43|2787.69|2779.99|2789.27|2781.57|2781.19|2773.49|958
1651344900000|2022-04-30 18:55:00|2787.65|2779.95|2798.38|2790.68|2798.81|2791.11|2787.65|2779.95|962
1651345200000|2022-04-30 19:00:00|2798.37|2790.67|2799.27|2791.57|2799.89|2792.19|2796.75|2789.05|865
1651345500000|2022-04-30 19:05:00|2799.31|2791.61|2799.03|2791.33|2800.28|2792.58|2797.93|2790.23|881
1651345800000|2022-04-30 19:10:00|2798.98|2791.28|2797.18|2789.48|2799.29|2791.59|2795.2|2787.5|896
1651346100000|2022-04-30 19:15:00|2797.19|2789.49|2797.21|2789.51|2800.24|2792.54|2793.8|2786.1|862
1651346400000|2022-04-30 19:20:00|2797.2|2789.5|2793.59|2785.89|2797.4|2789.7|2793.5|2785.8|882
1651346700000|2022-04-30 19:25:00|2793.6|2785.9|2797.54|2789.84|2799.15|2791.45|2793.08|2785.38|911
1651347000000|2022-04-30 19:30:00|2797.52|2789.82|2797.11|2789.41|2797.98|2790.28|2795.48|2787.78|901
1651347300000|2022-04-30 19:35:00|2797.12|2789.42|2794.56|2786.86|2797.27|2789.57|2794.3|2786.6|807
1651347600000|2022-04-30 19:40:00|2794.54|2786.84|2796.89|2789.19|2796.97|2789.27|2794.54|2786.84|906
1651347900000|2022-04-30 19:45:00|2796.9|2789.2|2800.18|2792.48|2800.25|2792.55|2793.25|2785.55|865
1651348200000|2022-04-30 19:50:00|2800.2|2792.5|2814.22|2806.52|2814.22|2806.52|2799.27|2791.57|940
1651348500000|2022-04-30 19:55:00|2814.28|2806.58|2811.66|2803.96|2814.88|2807.18|2811.6|2803.9|875
1651348800000|2022-04-30 20:00:00|2811.7|2804|2810.44|2802.74|2811.7|2804|2809.84|2802.14|760
1651349100000|2022-04-30 20:05:00|2810.47|2802.77|2810.42|2802.72|2811.78|2804.08|2809.67|2801.97|776
1651349400000|2022-04-30 20:10:00|2810.37|2802.67|2805.72|2798.02|2810.5|2802.8|2805.18|2797.48|822
1651349700000|2022-04-30 20:15:00|2805.75|2798.05|2806.18|2798.48|2806.41|2798.71|2805.42|2797.72|750
1651350000000|2022-04-30 20:20:00|2806.22|2798.52|2800.33|2792.63|2808.09|2800.39|2798.01|2790.31|866
1651350300000|2022-04-30 20:25:00|2800.32|2792.62|2797.45|2789.75|2801.01|2793.31|2796.36|2788.66|762
1651350600000|2022-04-30 20:30:00|2797.46|2789.76|2797.05|2789.35|2797.84|2790.14|2795.68|2787.98|788
1651350900000|2022-04-30 20:35:00|2797.06|2789.36|2797.29|2789.59|2798.07|2790.37|2794.77|2787.07|794
1651351200000|2022-04-30 20:40:00|2797.27|2789.57|2796.03|2788.33|2797.32|2789.62|2795.94|2788.24|706
1651351500000|2022-04-30 20:45:00|2796.04|2788.34|2796.33|2788.63|2797.19|2789.49|2793.36|2785.66|799
1651351800000|2022-04-30 20:50:00|2796.34|2788.64|2792.88|2785.18|2796.89|2789.19|2790.63|2782.93|834
1651352100000|2022-04-30 20:55:00|2792.89|2785.19|2793.97|2786.27|2795.53|2787.83|2791.34|2783.64|795
1651352400000|2022-04-30 21:00:00|2793.94|2786.24|2794.48|2786.78|2798.55|2790.85|2793.28|2785.58|844
1651352700000|2022-04-30 21:05:00|2794.31|2786.61|2791.13|2783.43|2794.75|2787.05|2790.29|2782.59|858
1651353000000|2022-04-30 21:10:00|2791.11|2783.41|2791.96|2784.26|2792.02|2784.32|2790.26|2782.56|636
1651353300000|2022-04-30 21:15:00|2791.95|2784.25|2793.43|2785.73|2793.44|2785.74|2791.9|2784.2|480
1651353600000|2022-04-30 21:20:00|2793.46|2785.76|2793.96|2786.26|2796.78|2789.08|2793.46|2785.76|605
1651353900000|2022-04-30 21:25:00|2793.97|2786.27|2798.84|2791.14|2798.98|2791.28|2792.61|2784.91|675
1651354200000|2022-04-30 21:30:00|2798.87|2791.17|2797.92|2790.22|2799.32|2791.62|2796.32|2788.62|853
1651354500000|2022-04-30 21:35:00|2797.95|2790.25|2798.54|2790.84|2798.69|2790.99|2797.72|2790.02|736
1651354800000|2022-04-30 21:40:00|2798.53|2790.83|2802.01|2794.31|2802.5|2794.8|2798.44|2790.74|876
1651355100000|2022-04-30 21:45:00|2801.88|2794.18|2803.09|2795.39|2803.17|2795.47|2800.2|2792.5|781
1651355400000|2022-04-30 21:50:00|2803.11|2795.41|2803.68|2795.98|2804.1|2796.4|2799.44|2791.74|843
1651355700000|2022-04-30 21:55:00|2803.69|2795.99|2799.86|2792.16|2803.96|2796.26|2799.83|2792.13|831
1651356000000|2022-04-30 22:00:00|2799.84|2792.14|2789.68|2781.98|2799.86|2792.16|2789.51|2781.81|986
1651356300000|2022-04-30 22:05:00|2789.6|2781.9|2790.32|2782.62|2792.38|2784.68|2785.85|2778.15|1004
1651356600000|2022-04-30 22:10:00|2790.31|2782.61|2789.9|2782.2|2792.21|2784.51|2786.42|2778.72|935
1651356900000|2022-04-30 22:15:00|2789.92|2782.22|2789.47|2781.77|2791.27|2783.57|2788.39|2780.69|842
1651357200000|2022-04-30 22:20:00|2789.45|2781.75|2791.36|2783.66|2791.92|2784.22|2785.43|2777.73|915
1651357500000|2022-04-30 22:25:00|2791.38|2783.68|2798.15|2790.45|2798.15|2790.45|2791.1|2783.4|938
1651357800000|2022-04-30 22:30:00|2798.17|2790.47|2799.16|2791.46|2801.27|2793.57|2796.53|2788.83|983
1651358100000|2022-04-30 22:35:00|2799.11|2791.41|2796.66|2788.96|2799.14|2791.44|2791.67|2783.97|974
1651358400000|2022-04-30 22:40:00|2796.65|2788.95|2799.36|2791.66|2799.36|2791.66|2792.1|2784.4|955
1651358700000|2022-04-30 22:45:00|2799.32|2791.62|2795.67|2787.97|2799.32|2791.62|2792.79|2785.09|879
1651359000000|2022-04-30 22:50:00|2795.68|2787.98|2792.55|2784.85|2796.35|2788.65|2790.96|2783.26|921
1651359300000|2022-04-30 22:55:00|2792.5|2784.8|2785.78|2778.08|2793.63|2785.93|2784.93|2777.23|1040
1651359600000|2022-04-30 23:00:00|2785.8|2778.1|2752.62|2744.92|2789.64|2781.94|2752.62|2744.92|1108
1651359900000|2022-04-30 23:05:00|2751|2743.3|2727.13|2719.43|2755.28|2747.58|2724.79|2717.09|1153
1651360200000|2022-04-30 23:10:00|2726.98|2719.28|2744.25|2736.55|2746.37|2738.67|2722.44|2714.74|1155
1651360500000|2022-04-30 23:15:00|2744.12|2736.42|2743.87|2736.17|2748.05|2740.35|2733.42|2725.72|1143
1651360800000|2022-04-30 23:20:00|2743.85|2736.15|2745.51|2737.81|2747.96|2740.26|2739.6|2731.9|1102
1651361100000|2022-04-30 23:25:00|2745.44|2737.74|2740.15|2732.45|2745.97|2738.27|2737.46|2729.76|1066
1651361400000|2022-04-30 23:30:00|2740.14|2732.44|2731.24|2723.54|2748.63|2740.93|2730.34|2722.64|1097
1651361700000|2022-04-30 23:35:00|2730.16|2722.46|2729.76|2722.06|2734.5|2726.8|2726.13|2718.43|1063
1651362000000|2022-04-30 23:40:00|2729.47|2721.77|2728.64|2720.94|2734.64|2726.94|2726.71|2719.01|1027
1651362300000|2022-04-30 23:45:00|2728.78|2721.08|2729.13|2721.43|2730.51|2722.81|2727.6|2719.9|940
1651362600000|2022-04-30 23:50:00|2729.07|2721.37|2732.66|2724.96|2741.32|2733.62|2725.16|2717.46|1081
1651362900000|2022-04-30 23:55:00|2732.77|2725.07|2731.09|2723.39|2733.49|2725.79|2729.85|2722.15|932
1651363200000|2022-05-01 00:00:00|2731.03|2723.33|2737.37|2729.67|2737.47|2729.77|2730.42|2722.72|990
1651363500000|2022-05-01 00:05:00|2737.39|2729.69|2738.59|2730.89|2742.57|2734.87|2733.88|2726.18|1005
1651363800000|2022-05-01 00:10:00|2738.6|2730.9|2734.96|2727.26|2738.63|2730.93|2733.13|2725.43|986
1651364100000|2022-05-01 00:15:00|2734.98|2727.28|2735.22|2727.52|2737.63|2729.93|2734.61|2726.91|897
1651364400000|2022-05-01 00:20:00|2735.2|2727.5|2735.05|2727.35|2737.32|2729.62|2732|2724.3|985
1651364700000|2022-05-01 00:25:00|2735.04|2727.34|2732.42|2724.72|2735.05|2727.35|2730.45|2722.75|937
1651365000000|2022-05-01 00:30:00|2732.41|2724.71|2738.2|2730.5|2739.04|2731.34|2722.27|2714.57|1101
1651365300000|2022-05-01 00:35:00|2738.32|2730.62|2748.2|2740.5|2750.36|2742.66|2735.89|2728.19|1024
1651365600000|2022-05-01 00:40:00|2748.55|2740.85|2741.62|2733.92|2749.39|2741.69|2739.13|2731.43|971
1651365900000|2022-05-01 00:45:00|2741.57|2733.87|2740.23|2732.53|2741.83|2734.13|2737.68|2729.98|979
1651366200000|2022-05-01 00:50:00|2740.25|2732.55|2742.05|2734.35|2742.18|2734.48|2736.78|2729.08|976
1651366500000|2022-05-01 00:55:00|2742.09|2734.39|2741.69|2733.99|2743.41|2735.71|2741.03|2733.33|910
1651366800000|2022-05-01 01:00:00|2741.64|2733.94|2744.92|2737.22|2747.64|2739.94|2738.69|2730.99|932
1651367100000|2022-05-01 01:05:00|2744.9|2737.2|2744.45|2736.75|2745.28|2737.58|2740.68|2732.98|976
1651367400000|2022-05-01 01:10:00|2744.44|2736.74|2743.04|2735.34|2746.97|2739.27|2742.7|2735|941
1651367700000|2022-05-01 01:15:00|2743.05|2735.35|2742.78|2735.08|2743.93|2736.23|2739.43|2731.73|939
1651368000000|2022-05-01 01:20:00|2742.75|2735.05|2741.85|2734.15|2747.42|2739.72|2741.27|2733.57|944
1651368300000|2022-05-01 01:25:00|2741.86|2734.16|2742.98|2735.28|2744.51|2736.81|2738.79|2731.09|982
1651368600000|2022-05-01 01:30:00|2743.01|2735.31|2741.7|2734|2744.85|2737.15|2740.55|2732.85|921
1651368900000|2022-05-01 01:35:00|2741.69|2733.99|2751.41|2743.71|2753.83|2746.13|2730.1|2722.4|1025
1651369200000|2022-05-01 01:40:00|2751.27|2743.57|2774.13|2766.43|2775.93|2768.23|2749.81|2742.11|1076
1651369500000|2022-05-01 01:45:00|2774.12|2766.42|2771.28|2763.58|2774.12|2766.42|2767.93|2760.23|1046
1651369800000|2022-05-01 01:50:00|2771.36|2763.66|2779.58|2771.88|2781.44|2773.74|2771.29|2763.59|1084
1651370100000|2022-05-01 01:55:00|2779.57|2771.87|2774.41|2766.71|2779.79|2772.09|2772.42|2764.72|1022
1651370400000|2022-05-01 02:00:00|2774.46|2766.76|2773.42|2765.72|2774.47|2766.77|2770.87|2763.17|945
1651370700000|2022-05-01 02:05:00|2773.41|2765.71|2776.96|2769.26|2776.96|2769.26|2771.83|2764.13|922
1651371000000|2022-05-01 02:10:00|2776.91|2769.21|2779.26|2771.56|2780.2|2772.5|2776.5|2768.8|877
1651371300000|2022-05-01 02:15:00|2778.8|2771.1|2783.34|2775.64|2783.52|2775.82|2775.32|2767.62|926
1651371600000|2022-05-01 02:20:00|2783.37|2775.67|2780.54|2772.84|2785.13|2777.43|2780.22|2772.52|925
1651371900000|2022-05-01 02:25:00|2780.53|2772.83|2776.46|2768.76|2780.7|2773|2774.76|2767.06|891
1651372200000|2022-05-01 02:30:00|2776.45|2768.75|2774.14|2766.44|2776.87|2769.17|2773.62|2765.92|891
1651372500000|2022-05-01 02:35:00|2774.16|2766.46|2770.49|2762.79|2774.32|2766.62|2768.23|2760.53|921
1651372800000|2022-05-01 02:40:00|2770.47|2762.77|2767.08|2759.38|2771.27|2763.57|2765.81|2758.11|945
1651373100000|2022-05-01 02:45:00|2767.02|2759.32|2765.77|2758.07|2768.5|2760.8|2764.34|2756.64|896
1651373400000|2022-05-01 02:50:00|2765.81|2758.11|2764.6|2756.9|2765.99|2758.29|2759.75|2752.05|859
1651373700000|2022-05-01 02:55:00|2764.53|2756.83|2762.96|2755.26|2764.65|2756.95|2761.65|2753.95|889
1651374000000|2022-05-01 03:00:00|2762.97|2755.27|2765.9|2758.2|2766.01|2758.31|2762.97|2755.27|950
1651374300000|2022-05-01 03:05:00|2766.06|2758.36|2771.19|2763.49|2772.85|2765.15|2765.15|2757.45|905
1651374600000|2022-05-01 03:10:00|2771.22|2763.52|2771.97|2764.27|2772.57|2764.87|2770.84|2763.14|693
1651374900000|2022-05-01 03:15:00|2771.74|2764.04|2770.47|2762.77|2771.87|2764.17|2766.63|2758.93|818
1651375200000|2022-05-01 03:20:00|2770.46|2762.76|2778.32|2770.62|2778.32|2770.62|2769.57|2761.87|882
1651375500000|2022-05-01 03:25:00|2778.29|2770.59|2779.01|2771.31|2779.16|2771.46|2776.19|2768.49|780
1651375800000|2022-05-01 03:30:00|2778.91|2771.21|2776.01|2768.31|2779.8|2772.1|2774.4|2766.7|866
1651376100000|2022-05-01 03:35:00|2776.24|2768.54|2774.41|2766.71|2776.5|2768.8|2773.56|2765.86|586
1651376400000|2022-05-01 03:40:00|2774.4|2766.7|2774.05|2766.35|2774.4|2766.7|2772.13|2764.43|644
1651376700000|2022-05-01 03:45:00|2774.04|2766.34|2777.21|2769.51|2777.69|2769.99|2773.75|2766.05|750
1651377000000|2022-05-01 03:50:00|2777.3|2769.6|2781.1|2773.4|2781.6|2773.9|2776.09|2768.39|747
1651377300000|2022-05-01 03:55:00|2781.08|2773.38|2781.68|2773.98|2781.84|2774.14|2779.47|2771.77|762
1651377600000|2022-05-01 04:00:00|2781.66|2773.96|2781.69|2773.99|2783.89|2776.19|2780.53|2772.83|749
1651377900000|2022-05-01 04:05:00|2781.68|2773.98|2781.03|2773.33|2782.03|2774.33|2779.12|2771.42|790
1651378200000|2022-05-01 04:10:00|2781.01|2773.31|2775.75|2768.05|2781.42|2773.72|2774.49|2766.79|817
1651378500000|2022-05-01 04:15:00|2775.76|2768.06|2773.13|2765.43|2777.9|2770.2|2772.17|2764.47|774
1651378800000|2022-05-01 04:20:00|2773.14|2765.44|2776.63|2768.93|2777.18|2769.48|2772.77|2765.07|771
1651379100000|2022-05-01 04:25:00|2776.62|2768.92|2777.49|2769.79|2779.19|2771.49|2776.12|2768.42|856
1651379400000|2022-05-01 04:30:00|2777.48|2769.78|2776.23|2768.53|2777.55|2769.85|2774.05|2766.35|785
1651379700000|2022-05-01 04:35:00|2776.2|2768.5|2773.99|2766.29|2777.63|2769.93|2773.09|2765.39|834
1651380000000|2022-05-01 04:40:00|2774.03|2766.33|2775.2|2767.5|2775.47|2767.77|2772.7|2765|674
1651380300000|2022-05-01 04:45:00|2775.22|2767.52|2773.54|2765.84|2775.75|2768.05|2773.18|2765.48|628
1651380600000|2022-05-01 04:50:00|2773.66|2765.96|2771.39|2763.69|2773.66|2765.96|2770.78|2763.08|698
1651380900000|2022-05-01 04:55:00|2771.34|2763.64|2777.14|2769.44|2777.31|2769.61|2771.23|2763.53|780
1651381200000|2022-05-01 05:00:00|2777.05|2769.35|2777.7|2770|2777.97|2770.27|2776.4|2768.7|801
1651381500000|2022-05-01 05:05:00|2777.69|2769.99|2779.02|2771.32|2779.2|2771.5|2774.4|2766.7|858
1651381800000|2022-05-01 05:10:00|2778.99|2771.29|2794.61|2786.91|2794.64|2786.94|2778.96|2771.26|1000
1651382100000|2022-05-01 05:15:00|2794.67|2786.97|2791.62|2783.92|2798.46|2790.76|2788.94|2781.24|982
1651382400000|2022-05-01 05:20:00|2791.74|2784.04|2791.76|2784.06|2794.04|2786.34|2791.52|2783.82|812
1651382700000|2022-05-01 05:25:00|2791.68|2783.98|2792.41|2784.71|2795.12|2787.42|2790|2782.3|831
1651383000000|2022-05-01 05:30:00|2792.4|2784.7|2791.65|2783.95|2795.28|2787.58|2791.13|2783.43|783
1651383300000|2022-05-01 05:35:00|2791.64|2783.94|2793.89|2786.19|2795.74|2788.04|2791.05|2783.35|795
1651383600000|2022-05-01 05:40:00|2793.94|2786.24|2793.46|2785.76|2795.38|2787.68|2792.97|2785.27|771
1651383900000|2022-05-01 05:45:00|2793.42|2785.72|2788.76|2781.06|2793.73|2786.03|2786.36|2778.66|782
1651384200000|2022-05-01 05:50:00|2788.75|2781.05|2787.89|2780.19|2789.8|2782.1|2787.87|2780.17|565
1651384500000|2022-05-01 05:55:00|2787.9|2780.2|2786.48|2778.78|2788.98|2781.28|2785.96|2778.26|616
1651384800000|2022-05-01 06:00:00|2786.58|2778.88|2789.52|2781.82|2790.34|2782.64|2786.01|2778.31|757
1651385100000|2022-05-01 06:05:00|2789.5|2781.8|2792.04|2784.34|2794.9|2787.2|2789.5|2781.8|725
1651385400000|2022-05-01 06:10:00|2792.03|2784.33|2787.72|2780.02|2792.05|2784.35|2787.7|2780|729
1651385700000|2022-05-01 06:15:00|2787.73|2780.03|2788.08|2780.38|2789.61|2781.91|2786.65|2778.95|634
1651386000000|2022-05-01 06:20:00|2788.04|2780.34|2790.25|2782.55|2790.82|2783.12|2787.58|2779.88|744
1651386300000|2022-05-01 06:25:00|2790.26|2782.56|2790.34|2782.64|2791.99|2784.29|2789.95|2782.25|596
1651386600000|2022-05-01 06:30:00|2790.41|2782.71|2784.82|2777.12|2790.88|2783.18|2784.64|2776.94|649
1651386900000|2022-05-01 06:35:00|2784.83|2777.13|2786.58|2778.88|2787.8|2780.1|2784.75|2777.05|558
1651387200000|2022-05-01 06:40:00|2786.54|2778.84|2786.98|2779.28|2788.24|2780.54|2786.48|2778.78|705
1651387500000|2022-05-01 06:45:00|2786.96|2779.26|2786.9|2779.2|2787.48|2779.78|2785.35|2777.65|730
1651387800000|2022-05-01 06:50:00|2786.91|2779.21|2782.35|2774.65|2787.3|2779.6|2782.31|2774.61|671
1651388100000|2022-05-01 06:55:00|2782.31|2774.61|2779.7|2772|2782.37|2774.67|2776.18|2768.48|822
1651388400000|2022-05-01 07:00:00|2779.72|2772.02|2781.45|2773.75|2783.17|2775.47|2778.71|2771.01|764
1651388700000|2022-05-01 07:05:00|2781.36|2773.66|2779.31|2771.61|2782.31|2774.61|2778.15|2770.45|597
1651389000000|2022-05-01 07:10:00|2779.27|2771.57|2779.62|2771.92|2780.16|2772.46|2778.74|2771.04|770
1651389300000|2022-05-01 07:15:00|2779.61|2771.91|2779.74|2772.04|2780.97|2773.27|2778.02|2770.32|733
1651389600000|2022-05-01 07:20:00|2779.73|2772.03|2776.54|2768.84|2780.93|2773.23|2773.68|2765.98|717
1651389900000|2022-05-01 07:25:00|2776.45|2768.75|2776.41|2768.71|2777.85|2770.15|2776.08|2768.38|616
1651390200000|2022-05-01 07:30:00|2776.42|2768.72|2776.14|2768.44|2777.18|2769.48|2774.66|2766.96|491
1651390500000|2022-05-01 07:35:00|2776.15|2768.45|2777.62|2769.92|2778.88|2771.18|2776.14|2768.44|667
1651390800000|2022-05-01 07:40:00|2777.63|2769.93|2774.14|2766.44|2778.08|2770.38|2774.02|2766.32|632
1651391100000|2022-05-01 07:45:00|2774.12|2766.42|2774.46|2766.76|2775.72|2768.02|2774.09|2766.39|331
1651391400000|2022-05-01 07:50:00|2774.49|2766.79|2770.49|2762.79|2775.02|2767.32|2770.43|2762.73|510
1651391700000|2022-05-01 07:55:00|2770.43|2762.73|2770.75|2763.05|2771.59|2763.89|2769.38|2761.68|351
1651392000000|2022-05-01 08:00:00|2770.74|2763.04|2774.54|2766.84|2774.94|2767.24|2769.82|2762.12|433
1651392300000|2022-05-01 08:05:00|2774.5|2766.8|2774.34|2766.64|2777.27|2769.57|2773.22|2765.52|471
1651392600000|2022-05-01 08:10:00|2774.32|2766.62|2781.33|2773.63|2781.73|2774.03|2774.32|2766.62|586
1651392900000|2022-05-01 08:15:00|2781.34|2773.64|2781.69|2773.99|2783.92|2776.22|2781.26|2773.56|652
1651393200000|2022-05-01 08:20:00|2781.71|2774.01|2779.91|2772.21|2782.47|2774.77|2777.83|2770.13|601
1651393500000|2022-05-01 08:25:00|2779.92|2772.22|2779.45|2771.75|2780.1|2772.4|2778.86|2771.16|754
1651393800000|2022-05-01 08:30:00|2779.35|2771.65|2781.9|2774.2|2781.9|2774.2|2779.05|2771.35|700
1651394100000|2022-05-01 08:35:00|2781.83|2774.13|2779.53|2771.83|2781.93|2774.23|2777.83|2770.13|729
1651394400000|2022-05-01 08:40:00|2779.47|2771.77|2781.07|2773.37|2781.14|2773.44|2778.73|2771.03|630
1651394700000|2022-05-01 08:45:00|2781.14|2773.44|2781.69|2773.99|2781.79|2774.09|2778.77|2771.07|577
1651395000000|2022-05-01 08:50:00|2781.71|2774.01|2785.21|2777.51|2786.41|2778.71|2781.07|2773.37|605
1651395300000|2022-05-01 08:55:00|2785.25|2777.55|2783.44|2775.74|2785.79|2778.09|2783.39|2775.69|647
1651395600000|2022-05-01 09:00:00|2783.49|2775.79|2783.79|2776.09|2785.2|2777.5|2782.99|2775.29|687
1651395900000|2022-05-01 09:05:00|2783.82|2776.12|2779.9|2772.2|2784.42|2776.72|2779.17|2771.47|767
1651396200000|2022-05-01 09:10:00|2779.86|2772.16|2776.25|2768.55|2780.72|2773.02|2775.64|2767.94|724
1651396500000|2022-05-01 09:15:00|2776.26|2768.56|2773.48|2765.78|2777.46|2769.76|2773.48|2765.78|767
1651396800000|2022-05-01 09:20:00|2773.45|2765.75|2772.5|2764.8|2775.66|2767.96|2772.12|2764.42|678
1651397100000|2022-05-01 09:25:00|2772.49|2764.79|2775.16|2767.46|2776.06|2768.36|2772.19|2764.49|716
1651397400000|2022-05-01 09:30:00|2775.14|2767.44|2769.57|2761.87|2775.14|2767.44|2768.41|2760.71|684
1651397700000|2022-05-01 09:35:00|2769.56|2761.86|2765.63|2757.93|2770.15|2762.45|2762.39|2754.69|719
1651398000000|2022-05-01 09:40:00|2765.62|2757.92|2766.71|2759.01|2769.37|2761.67|2765.27|2757.57|779
1651398300000|2022-05-01 09:45:00|2766.7|2759|2770.02|2762.32|2770.7|2763|2766.7|2759|807
1651398600000|2022-05-01 09:50:00|2769.95|2762.25|2772.22|2764.52|2773.05|2765.35|2769.92|2762.22|708
1651398900000|2022-05-01 09:55:00|2772.24|2764.54|2772.55|2764.85|2772.81|2765.11|2771.91|2764.21|655
1651399200000|2022-05-01 10:00:00|2772.53|2764.83|2769.56|2761.86|2774.12|2766.42|2769.51|2761.81|641
1651399500000|2022-05-01 10:05:00|2769.47|2761.77|2773.56|2765.86|2774.41|2766.71|2769.46|2761.76|724
1651399800000|2022-05-01 10:10:00|2773.57|2765.87|2773.89|2766.19|2774.23|2766.53|2773.52|2765.82|567
1651400100000|2022-05-01 10:15:00|2773.91|2766.21|2777.42|2769.72|2777.97|2770.27|2769.61|2761.91|642
1651400400000|2022-05-01 10:20:00|2777.45|2769.75|2778.14|2770.44|2779.1|2771.4|2775.62|2767.92|821
1651400700000|2022-05-01 10:25:00|2778.12|2770.42|2775.93|2768.23|2779.68|2771.98|2774.86|2767.16|721
1651401000000|2022-05-01 10:30:00|2775.87|2768.17|2776.91|2769.21|2776.92|2769.22|2775.21|2767.51|491
1651401300000|2022-05-01 10:35:00|2776.89|2769.19|2773.73|2766.03|2779.28|2771.58|2773.06|2765.36|657
1651401600000|2022-05-01 10:40:00|2773.75|2766.05|2770.96|2763.26|2773.87|2766.17|2770.28|2762.58|638
1651401900000|2022-05-01 10:45:00|2770.95|2763.25|2768.8|2761.1|2775.95|2768.25|2768.77|2761.07|750
1651402200000|2022-05-01 10:50:00|2768.83|2761.13|2771.54|2763.84|2771.59|2763.89|2765.62|2757.92|738
1651402500000|2022-05-01 10:55:00|2771.56|2763.86|2770.93|2763.23|2773.89|2766.19|2770.22|2762.52|554
1651402800000|2022-05-01 11:00:00|2770.92|2763.22|2769.69|2761.99|2771.78|2764.08|2769.05|2761.35|671
1651403100000|2022-05-01 11:05:00|2769.66|2761.96|2769.25|2761.55|2770.95|2763.25|2768.06|2760.36|696
1651403400000|2022-05-01 11:10:00|2769.24|2761.54|2766.34|2758.64|2770|2762.3|2765.79|2758.09|683
1651403700000|2022-05-01 11:15:00|2766.33|2758.63|2768.25|2760.55|2769.05|2761.35|2759.74|2752.04|907
1651404000000|2022-05-01 11:20:00|2768.06|2760.36|2770.57|2762.87|2773.16|2765.46|2767.94|2760.24|799
1651404300000|2022-05-01 11:25:00|2770.58|2762.88|2767.29|2759.59|2771.86|2764.16|2765.92|2758.22|781
1651404600000|2022-05-01 11:30:00|2767.33|2759.63|2764.93|2757.23|2768.45|2760.75|2764.03|2756.33|747
1651404900000|2022-05-01 11:35:00|2764.92|2757.22|2763.05|2755.35|2765.41|2757.71|2760.27|2752.57|774
1651405200000|2022-05-01 11:40:00|2763.04|2755.34|2762.19|2754.49|2763.51|2755.81|2760.37|2752.67|841
1651405500000|2022-05-01 11:45:00|2762.2|2754.5|2764.24|2756.54|2765.38|2757.68|2761.47|2753.77|713
1651405800000|2022-05-01 11:50:00|2764.26|2756.56|2759.29|2751.59|2764.28|2756.58|2759.04|2751.34|624
1651406100000|2022-05-01 11:55:00|2759.33|2751.63|2761.26|2753.56|2762.44|2754.74|2759.31|2751.61|720
1651406400000|2022-05-01 12:00:00|2761.29|2753.59|2761.47|2753.77|2766.34|2758.64|2757.64|2749.94|885
1651406700000|2022-05-01 12:05:00|2761.85|2754.15|2761.32|2753.62|2764.8|2757.1|2761.29|2753.59|780
1651407000000|2022-05-01 12:10:00|2761.29|2753.59|2764.78|2757.08|2765.07|2757.37|2757.64|2749.94|873
1651407300000|2022-05-01 12:15:00|2764.53|2756.83|2759.67|2751.97|2764.88|2757.18|2759.32|2751.62|844
1651407600000|2022-05-01 12:20:00|2759.68|2751.98|2772.26|2764.56|2772.98|2765.28|2759.64|2751.94|852
1651407900000|2022-05-01 12:25:00|2772.24|2764.54|2769.04|2761.34|2773.53|2765.83|2768.69|2760.99|784
1651408200000|2022-05-01 12:30:00|2769.03|2761.33|2764.91|2757.21|2770.91|2763.21|2763.81|2756.11|808
1651408500000|2022-05-01 12:35:00|2764.89|2757.19|2764.61|2756.91|2766.97|2759.27|2763.48|2755.78|829
1651408800000|2022-05-01 12:40:00|2764.64|2756.94|2767.61|2759.91|2767.64|2759.94|2764.54|2756.84|804
1651409100000|2022-05-01 12:45:00|2767.6|2759.9|2762.23|2754.53|2768.44|2760.74|2761.24|2753.54|745
1651409400000|2022-05-01 12:50:00|2762.27|2754.57|2762.91|2755.21|2765.92|2758.22|2761.69|2753.99|745
1651409700000|2022-05-01 12:55:00|2762.92|2755.22|2767.54|2759.84|2767.61|2759.91|2762.9|2755.2|713
1651410000000|2022-05-01 13:00:00|2767.61|2759.91|2765.13|2757.43|2770.31|2762.61|2764.78|2757.08|808
1651410300000|2022-05-01 13:05:00|2765.11|2757.41|2766.14|2758.44|2767.05|2759.35|2764.41|2756.71|647
1651410600000|2022-05-01 13:10:00|2766.15|2758.45|2768.92|2761.22|2769.01|2761.31|2765.84|2758.14|656
1651410900000|2022-05-01 13:15:00|2768.93|2761.23|2769.04|2761.34|2773.23|2765.53|2768.04|2760.34|771
1651411200000|2022-05-01 13:20:00|2769.05|2761.35|2767.15|2759.45|2769.12|2761.42|2766.83|2759.13|637
1651411500000|2022-05-01 13:25:00|2767.14|2759.44|2770.31|2762.61|2770.92|2763.22|2767.12|2759.42|675
1651411800000|2022-05-01 13:30:00|2770.34|2762.64|2771.91|2764.21|2772.59|2764.89|2769.83|2762.13|770
1651412100000|2022-05-01 13:35:00|2771.93|2764.23|2770.84|2763.14|2775.17|2767.47|2770.25|2762.55|708
1651412400000|2022-05-01 13:40:00|2770.88|2763.18|2769.37|2761.67|2770.89|2763.19|2768.74|2761.04|660
1651412700000|2022-05-01 13:45:00|2769.35|2761.65|2765.37|2757.67|2769.59|2761.89|2765.28|2757.58|668
1651413000000|2022-05-01 13:50:00|2765.44|2757.74|2762.34|2754.64|2766.22|2758.52|2761.6|2753.9|728
1651413300000|2022-05-01 13:55:00|2762.35|2754.65|2762.29|2754.59|2764.34|2756.64|2761.3|2753.6|739
1651413600000|2022-05-01 14:00:00|2762.26|2754.56|2762.26|2754.56|2763.8|2756.1|2759.28|2751.58|863
1651413900000|2022-05-01 14:05:00|2762.28|2754.58|2763|2755.3|2764.08|2756.38|2761.58|2753.88|585
1651414200000|2022-05-01 14:10:00|2762.97|2755.27|2764.49|2756.79|2764.65|2756.95|2762.84|2755.14|636
1651414500000|2022-05-01 14:15:00|2764.48|2756.78|2769.8|2762.1|2769.8|2762.1|2764.48|2756.78|780
1651414800000|2022-05-01 14:20:00|2769.83|2762.13|2766.34|2758.64|2771.19|2763.49|2765.76|2758.06|738
1651415100000|2022-05-01 14:25:00|2766.32|2758.62|2766.08|2758.38|2767.21|2759.51|2765.19|2757.49|741
1651415400000|2022-05-01 14:30:00|2766.11|2758.41|2765.75|2758.05|2769.19|2761.49|2764|2756.3|821
1651415700000|2022-05-01 14:35:00|2765.77|2758.07|2767.17|2759.47|2767.52|2759.82|2762.69|2754.99|801
1651416000000|2022-05-01 14:40:00|2767.16|2759.46|2770.06|2762.36|2770.51|2762.81|2766.54|2758.84|803
1651416300000|2022-05-01 14:45:00|2770.05|2762.35|2770.15|2762.45|2770.43|2762.73|2768.94|2761.24|801
1651416600000|2022-05-01 14:50:00|2770.14|2762.44|2767.71|2760.01|2770.27|2762.57|2766.87|2759.17|824
1651416900000|2022-05-01 14:55:00|2767.65|2759.95|2764.58|2756.88|2767.75|2760.05|2763.82|2756.12|793
1651417200000|2022-05-01 15:00:00|2764.59|2756.89|2768.45|2760.75|2768.99|2761.29|2764.5|2756.8|774
1651417500000|2022-05-01 15:05:00|2768.46|2760.76|2774.06|2766.36|2774.19|2766.49|2767.71|2760.01|792
1651417800000|2022-05-01 15:10:00|2774.09|2766.39|2772.19|2764.49|2774.63|2766.93|2770.73|2763.03|810
1651418100000|2022-05-01 15:15:00|2772.24|2764.54|2772.45|2764.75|2772.52|2764.82|2769.44|2761.74|754
1651418400000|2022-05-01 15:20:00|2772.46|2764.76|2789.42|2781.72|2793.06|2785.36|2772.17|2764.47|932
1651418700000|2022-05-01 15:25:00|2789.48|2781.78|2801.31|2793.61|2802.15|2794.45|2788.9|2781.2|1014
1651419000000|2022-05-01 15:30:00|2801.58|2793.88|2796.87|2789.17|2806.49|2798.79|2795.7|2788|1013
1651419300000|2022-05-01 15:35:00|2796.84|2789.14|2796.11|2788.41|2796.98|2789.28|2792.5|2784.8|903
1651419600000|2022-05-01 15:40:00|2796.12|2788.42|2795.79|2788.09|2797.16|2789.46|2792.89|2785.19|872
1651419900000|2022-05-01 15:45:00|2795.81|2788.11|2797.91|2790.21|2800.09|2792.39|2790.86|2783.16|939
1651420200000|2022-05-01 15:50:00|2797.92|2790.22|2815.85|2808.15|2821.92|2814.22|2797.83|2790.13|963
1651420500000|2022-05-01 15:55:00|2815.84|2808.14|2810.06|2802.36|2819.27|2811.57|2806.45|2798.75|1031
1651420800000|2022-05-01 16:00:00|2810.13|2802.43|2809.68|2801.98|2816.77|2809.07|2809.68|2801.98|986
1651421100000|2022-05-01 16:05:00|2809.56|2801.86|2817.21|2809.51|2818.7|2811|2806.11|2798.41|985
1651421400000|2022-05-01 16:10:00|2817.24|2809.54|2823.2|2815.5|2832.65|2824.95|2817.2|2809.5|1015
1651421700000|2022-05-01 16:15:00|2823.21|2815.51|2825.08|2817.38|2828.88|2821.18|2821.35|2813.65|965
1651422000000|2022-05-01 16:20:00|2825.02|2817.32|2826.58|2818.88|2831.35|2823.65|2822.2|2814.5|950
1651422300000|2022-05-01 16:25:00|2826.57|2818.87|2821.77|2814.07|2830.23|2822.53|2821.05|2813.35|952
1651422600000|2022-05-01 16:30:00|2821.75|2814.05|2818.3|2810.6|2822.97|2815.27|2817.86|2810.16|936
1651422900000|2022-05-01 16:35:00|2818.27|2810.57|2820.56|2812.86|2821.6|2813.9|2818.1|2810.4|814
1651423200000|2022-05-01 16:40:00|2820.55|2812.85|2825.62|2817.92|2826.3|2818.6|2820.12|2812.42|833
1651423500000|2022-05-01 16:45:00|2825.61|2817.91|2828.31|2820.61|2829.45|2821.75|2821.43|2813.73|802
1651423800000|2022-05-01 16:50:00|2828.32|2820.62|2825.63|2817.93|2828.47|2820.77|2825.59|2817.89|783
1651424100000|2022-05-01 16:55:00|2825.6|2817.9|2815.92|2808.22|2825.65|2817.95|2815.71|2808.01|820
1651424400000|2022-05-01 17:00:00|2815.9|2808.2|2819.02|2811.32|2820.69|2812.99|2814.86|2807.16|792
1651424700000|2022-05-01 17:05:00|2819.13|2811.43|2821.38|2813.68|2823.63|2815.93|2818.05|2810.35|815
1651425000000|2022-05-01 17:10:00|2821.37|2813.67|2822.47|2814.77|2823.2|2815.5|2821.37|2813.67|690
1651425300000|2022-05-01 17:15:00|2822.39|2814.69|2818.77|2811.07|2822.4|2814.7|2816.74|2809.04|799
1651425600000|2022-05-01 17:20:00|2818.74|2811.04|2811.69|2803.99|2818.82|2811.12|2811.58|2803.88|753
1651425900000|2022-05-01 17:25:00|2811.27|2803.57|2816.21|2808.51|2816.5|2808.8|2808.3|2800.6|787
1651426200000|2022-05-01 17:30:00|2816.26|2808.56|2814.56|2806.86|2817.24|2809.54|2813.15|2805.45|749
1651426500000|2022-05-01 17:35:00|2814.6|2806.9|2813.12|2805.42|2815.85|2808.15|2812.53|2804.83|651
1651426800000|2022-05-01 17:40:00|2813.05|2805.35|2815.58|2807.88|2815.65|2807.95|2810.18|2802.48|831
1651427100000|2022-05-01 17:45:00|2815.6|2807.9|2809.71|2802.01|2818.65|2810.95|2809.23|2801.53|755
1651427400000|2022-05-01 17:50:00|2809.59|2801.89|2810.02|2802.32|2812.82|2805.12|2809.42|2801.72|667
1651427700000|2022-05-01 17:55:00|2810.04|2802.34|2810.87|2803.17|2812.43|2804.73|2810.01|2802.31|656
1651428000000|2022-05-01 18:00:00|2810.88|2803.18|2804.31|2796.61|2812.47|2804.77|2803.98|2796.28|837
1651428300000|2022-05-01 18:05:00|2804.32|2796.62|2806.52|2798.82|2806.53|2798.83|2804.26|2796.56|714
1651428600000|2022-05-01 18:10:00|2806.53|2798.83|2807.2|2799.5|2810.77|2803.07|2806.51|2798.81|779
1651428900000|2022-05-01 18:15:00|2807.19|2799.49|2804.2|2796.5|2808.81|2801.11|2803.83|2796.13|739
1651429200000|2022-05-01 18:20:00|2804.21|2796.51|2795.69|2787.99|2804.25|2796.55|2795.66|2787.96|865
1651429500000|2022-05-01 18:25:00|2795.72|2788.02|2795.24|2787.54|2796.46|2788.76|2792.65|2784.95|739
1651429800000|2022-05-01 18:30:00|2795.29|2787.59|2797.59|2789.89|2798.89|2791.19|2792.57|2784.87|801
1651430100000|2022-05-01 18:35:00|2797.61|2789.91|2793.68|2785.98|2797.61|2789.91|2793.48|2785.78|747
1651430400000|2022-05-01 18:40:00|2793.66|2785.96|2794.39|2786.69|2794.66|2786.96|2792.13|2784.43|678
1651430700000|2022-05-01 18:45:00|2794.35|2786.65|2793.04|2785.34|2794.75|2787.05|2792.19|2784.49|697
1651431000000|2022-05-01 18:50:00|2793.01|2785.31|2779.02|2771.32|2793.04|2785.34|2775.39|2767.69|988
1651431300000|2022-05-01 18:55:00|2779.09|2771.39|2777.35|2769.65|2785.59|2777.89|2776.43|2768.73|896
1651431600000|2022-05-01 19:00:00|2777.36|2769.66|2768.43|2760.73|2780.95|2773.25|2766.48|2758.78|966
1651431900000|2022-05-01 19:05:00|2768.4|2760.7|2769.14|2761.44|2769.8|2762.1|2765.57|2757.87|900
1651432200000|2022-05-01 19:10:00|2769.09|2761.39|2769.93|2762.23|2771.89|2764.19|2766.32|2758.62|910
1651432500000|2022-05-01 19:15:00|2769.92|2762.22|2767.68|2759.98|2769.94|2762.24|2762.49|2754.79|906
1651432800000|2022-05-01 19:20:00|2767.55|2759.85|2764.84|2757.14|2768.18|2760.48|2763.3|2755.6|789
1651433100000|2022-05-01 19:25:00|2764.82|2757.12|2763.25|2755.55|2766.72|2759.02|2762.85|2755.15|771
1651433400000|2022-05-01 19:30:00|2763.13|2755.43|2769.31|2760.11|2770.29|2761.89|2760.06|2752.36|882
1651433700000|2022-05-01 19:35:00|2769.32|2760.12|2775.72|2766.52|2779.17|2769.97|2769.21|2760.01|846
1651434000000|2022-05-01 19:40:00|2775.54|2766.34|2777.46|2768.26|2778.27|2769.07|2772.45|2763.25|885
1651434300000|2022-05-01 19:45:00|2777.47|2768.27|2774.58|2765.38|2779.52|2770.32|2773.26|2764.06|862
1651434600000|2022-05-01 19:50:00|2774.65|2765.45|2772.98|2763.78|2774.66|2765.46|2770.18|2760.98|800
1651434900000|2022-05-01 19:55:00|2772.96|2763.76|2770.32|2761.12|2772.96|2763.76|2769.35|2760.15|763
1651435200000|2022-05-01 20:00:00|2770.16|2760.96|2772.77|2763.57|2773.32|2764.12|2763.96|2754.76|924
1651435500000|2022-05-01 20:05:00|2772.75|2763.55|2771.57|2762.37|2772.77|2763.57|2769.11|2759.91|826
1651435800000|2022-05-01 20:10:00|2771.54|2762.34|2774.3|2765.1|2775.35|2766.15|2771.48|2762.28|586
1651436100000|2022-05-01 20:15:00|2774.29|2765.09|2774.82|2765.62|2777.15|2767.95|2773.33|2764.13|555
1651436400000|2022-05-01 20:20:00|2774.78|2765.58|2774.29|2765.09|2775.78|2766.58|2769.25|2760.05|658
1651436700000|2022-05-01 20:25:00|2774.26|2765.06|2778.3|2769.1|2780.61|2771.41|2773.65|2764.45|588
1651437000000|2022-05-01 20:30:00|2778.31|2769.11|2780.59|2771.39|2780.75|2771.55|2777.76|2768.56|368
1651437300000|2022-05-01 20:35:00|2780.6|2771.4|2778.79|2769.59|2781.73|2772.53|2777.36|2768.16|432
1651437600000|2022-05-01 20:40:00|2778.81|2769.61|2776.76|2767.56|2778.96|2769.76|2775.67|2766.47|448
1651437900000|2022-05-01 20:45:00|2776.75|2767.55|2777.35|2768.15|2779.42|2770.22|2776.31|2767.11|547
1651438200000|2022-05-01 20:50:00|2777.38|2768.18|2795.11|2785.91|2795.11|2785.91|2777.32|2768.12|573
1651438500000|2022-05-01 20:55:00|2795.29|2786.09|2818.83|2809.63|2821.38|2812.18|2793.74|2784.54|835
1651438800000|2022-05-01 21:00:00|2818.8|2809.6|2821.76|2814.06|2822.99|2815.29|2810.18|2802.48|921
1651439100000|2022-05-01 21:05:00|2821.68|2813.98|2801.06|2793.36|2822.28|2814.58|2800.74|2793.04|978
1651439400000|2022-05-01 21:10:00|2801.17|2793.47|2807.98|2800.28|2809.93|2802.23|2798.3|2790.6|984
1651439700000|2022-05-01 21:15:00|2808|2800.3|2810.87|2803.17|2812.96|2805.26|2806.96|2799.26|729
1651440000000|2022-05-01 21:20:00|2810.9|2803.2|2811.35|2803.65|2815.39|2807.69|2810.9|2803.2|661
1651440300000|2022-05-01 21:25:00|2811.42|2803.72|2808.51|2800.81|2811.73|2804.03|2808.4|2800.7|472
1651440600000|2022-05-01 21:30:00|2808.52|2800.82|2807.44|2799.74|2808.61|2800.91|2807.4|2799.7|791
1651440900000|2022-05-01 21:35:00|2807.42|2799.72|2804.2|2796.5|2807.49|2799.79|2798.63|2790.93|998
1651441200000|2022-05-01 21:40:00|2804.22|2796.52|2805.12|2797.42|2805.85|2798.15|2801.64|2793.94|807
1651441500000|2022-05-01 21:45:00|2805.21|2797.51|2812.01|2804.31|2812.82|2805.12|2804.55|2796.85|835
1651441800000|2022-05-01 21:50:00|2812.07|2804.37|2810.4|2802.7|2812.07|2804.37|2808.69|2800.99|741
1651442100000|2022-05-01 21:55:00|2810.37|2802.67|2812.75|2805.05|2813.06|2805.36|2807.7|2800|926
1651442400000|2022-05-01 22:00:00|2812.71|2805.01|2819.66|2811.96|2823.17|2815.47|2811.2|2803.5|1079
1651442700000|2022-05-01 22:05:00|2819.33|2811.63|2820.9|2813.2|2822.85|2815.15|2817.98|2810.28|1004
1651443000000|2022-05-01 22:10:00|2820.56|2812.86|2827.81|2820.11|2828.31|2820.61|2819.63|2811.93|945
1651443300000|2022-05-01 22:15:00|2827.84|2820.14|2817.56|2809.86|2827.85|2820.15|2816.37|2808.67|945
1651443600000|2022-05-01 22:20:00|2817.63|2809.93|2806.23|2798.53|2818.06|2810.36|2802.85|2795.15|914
1651443900000|2022-05-01 22:25:00|2806.28|2798.58|2806.28|2798.58|2809.1|2801.4|2805.29|2797.59|893
1651444200000|2022-05-01 22:30:00|2806.14|2798.44|2799.9|2792.2|2806.98|2799.28|2798.94|2791.24|785
1651444500000|2022-05-01 22:35:00|2799.78|2792.08|2801.37|2793.67|2802.73|2795.03|2797.31|2789.61|772
1651444800000|2022-05-01 22:40:00|2801.33|2793.63|2807.69|2799.99|2807.79|2800.09|2800.83|2793.13|765
1651445100000|2022-05-01 22:45:00|2807.71|2800.01|2811.14|2803.44|2814.69|2806.99|2807.62|2799.92|867
1651445400000|2022-05-01 22:50:00|2811.16|2803.46|2812.5|2804.8|2813.38|2805.68|2810.98|2803.28|792
1651445700000|2022-05-01 22:55:00|2812.52|2804.82|2811.99|2804.29|2819.55|2811.85|2805.44|2797.74|976
1651446000000|2022-05-01 23:00:00|2811.97|2804.27|2819.8|2812.1|2822.66|2814.96|2806.46|2798.76|1010
1651446300000|2022-05-01 23:05:00|2819.84|2812.14|2823.12|2815.42|2823.5|2815.8|2815.68|2807.98|950
1651446600000|2022-05-01 23:10:00|2823.19|2815.49|2823.95|2816.25|2826.55|2818.85|2818.6|2810.9|927
1651446900000|2022-05-01 23:15:00|2823.89|2816.19|2822.87|2815.17|2825.51|2817.81|2817.79|2810.09|950
1651447200000|2022-05-01 23:20:00|2822.85|2815.15|2839.82|2832.12|2842.99|2835.29|2822.85|2815.15|1084
1651447500000|2022-05-01 23:25:00|2839.85|2832.15|2843.76|2836.06|2852.92|2845.22|2838.11|2830.41|1094
1651447800000|2022-05-01 23:30:00|2843.69|2835.99|2839.84|2832.14|2847.03|2839.33|2837.67|2829.97|1021
1651448100000|2022-05-01 23:35:00|2839.87|2832.17|2837.55|2829.85|2841.75|2834.05|2833.63|2825.93|1007
1651448400000|2022-05-01 23:40:00|2837.47|2829.77|2831.82|2824.12|2837.76|2830.06|2830.38|2822.68|961
1651448700000|2022-05-01 23:45:00|2831.81|2824.11|2827.91|2820.21|2836.29|2828.59|2826.42|2818.72|1019
1651449000000|2022-05-01 23:50:00|2827.9|2820.2|2832.73|2825.03|2834.66|2826.96|2827.83|2820.13|991
1651449300000|2022-05-01 23:55:00|2832.72|2825.02|2829.12|2821.42|2834.14|2826.44|2827.59|2819.89|822
1651449600000|2022-05-02 00:00:00|2829.16|2821.46|2834.59|2826.89|2835.32|2827.62|2827.37|2819.67|950
1651449900000|2022-05-02 00:05:00|2834.6|2826.9|2842.37|2834.67|2844.03|2836.33|2834.56|2826.86|1027
1651450200000|2022-05-02 00:10:00|2842.44|2834.74|2842.62|2834.92|2843.97|2836.27|2840.44|2832.74|988
1651450500000|2022-05-02 00:15:00|2842.73|2835.03|2843.12|2835.42|2852.85|2845.15|2840.1|2832.4|1067
1651450800000|2022-05-02 00:20:00|2843.07|2835.37|2846.76|2839.06|2851.12|2843.42|2839.6|2831.9|1017
1651451100000|2022-05-02 00:25:00|2846.86|2839.16|2846.52|2838.82|2850.63|2842.93|2846.38|2838.68|996
1651451400000|2022-05-02 00:30:00|2846.5|2838.8|2851.97|2844.27|2853.84|2846.14|2841.58|2833.88|1018
1651451700000|2022-05-02 00:35:00|2851.94|2844.24|2848.39|2840.69|2852.48|2844.78|2844.27|2836.57|1012
1651452000000|2022-05-02 00:40:00|2848.46|2840.76|2846.09|2838.39|2849.56|2841.86|2844.21|2836.51|918
1651452300000|2022-05-02 00:45:00|2845.95|2838.25|2842.03|2834.33|2846.13|2838.43|2839.34|2831.64|997
1651452600000|2022-05-02 00:50:00|2842.02|2834.32|2841.91|2834.21|2844.48|2836.78|2839.76|2832.06|875
1651452900000|2022-05-02 00:55:00|2842.27|2834.57|2845.43|2837.73|2846.98|2839.28|2841.78|2834.08|934
1651453200000|2022-05-02 01:00:00|2845.74|2838.04|2848.28|2840.58|2850.38|2842.68|2845.74|2838.04|955
1651453500000|2022-05-02 01:05:00|2848.32|2840.62|2851.13|2843.43|2851.15|2843.45|2845.78|2838.08|866
1651453800000|2022-05-02 01:10:00|2851.07|2843.37|2850.27|2842.57|2851.63|2843.93|2848.56|2840.86|920
1651454100000|2022-05-02 01:15:00|2850.44|2842.74|2849.81|2842.11|2850.6|2842.9|2847.92|2840.22|931
1651454400000|2022-05-02 01:20:00|2849.86|2842.16|2850.47|2842.77|2852.7|2845|2849.25|2841.55|898
1651454700000|2022-05-02 01:25:00|2850.5|2842.8|2848.24|2840.54|2851.31|2843.61|2847|2839.3|946
1651455000000|2022-05-02 01:30:00|2848.23|2840.53|2843.3|2835.6|2849.95|2842.25|2842.62|2834.92|923
1651455300000|2022-05-02 01:35:00|2843.32|2835.62|2841.88|2834.18|2845.24|2837.54|2841.88|2834.18|874
1651455600000|2022-05-02 01:40:00|2841.73|2834.03|2845.55|2837.85|2846.86|2839.16|2841.21|2833.51|888
1651455900000|2022-05-02 01:45:00|2845.53|2837.83|2842.81|2835.11|2848.08|2840.38|2841.48|2833.78|861
1651456200000|2022-05-02 01:50:00|2842.91|2835.21|2841.03|2833.33|2843.86|2836.16|2840.47|2832.77|830
1651456500000|2022-05-02 01:55:00|2841.97|2834.27|2838.87|2831.17|2841.97|2834.27|2837.71|2830.01|920
1651456800000|2022-05-02 02:00:00|2838.68|2830.98|2837.5|2829.8|2839.3|2831.6|2833.86|2826.16|885
1651457100000|2022-05-02 02:05:00|2837.51|2829.81|2843.34|2835.64|2844.74|2837.04|2836.85|2829.15|884
1651457400000|2022-05-02 02:10:00|2843.2|2835.5|2839.43|2831.73|2843.2|2835.5|2838.7|2831|648
1651457700000|2022-05-02 02:15:00|2839.35|2831.65|2838.42|2830.72|2840.29|2832.59|2836.7|2829|552
1651458000000|2022-05-02 02:20:00|2838.43|2830.73|2838.38|2830.68|2839.92|2832.22|2835.31|2827.61|865
1651458300000|2022-05-02 02:25:00|2838.1|2830.4|2841.82|2834.12|2844.45|2836.75|2838.1|2830.4|759
1651458600000|2022-05-02 02:30:00|2841.81|2834.11|2842.13|2834.43|2844.7|2837|2840.88|2833.18|792
1651458900000|2022-05-02 02:35:00|2842.6|2834.9|2839.7|2832|2844.25|2836.55|2839.48|2831.78|862
1651459200000|2022-05-02 02:40:00|2839.69|2831.99|2840.44|2832.74|2842.68|2834.98|2839.37|2831.67|863
1651459500000|2022-05-02 02:45:00|2840.43|2832.73|2839.64|2831.94|2841.16|2833.46|2838.07|2830.37|752
1651459800000|2022-05-02 02:50:00|2839.63|2831.93|2842.21|2834.51|2842.82|2835.12|2839.6|2831.9|748
1651460100000|2022-05-02 02:55:00|2842.27|2834.57|2843.08|2835.38|2845.38|2837.68|2842.19|2834.49|905
1651460400000|2022-05-02 03:00:00|2843.11|2835.41|2848.53|2840.83|2850.44|2842.74|2843.06|2835.36|784
1651460700000|2022-05-02 03:05:00|2848.68|2840.98|2843.46|2835.76|2849.99|2842.29|2842.88|2835.18|575
1651461000000|2022-05-02 03:10:00|2843.45|2835.75|2844.37|2836.67|2845.44|2837.74|2841.42|2833.72|532
1651461300000|2022-05-02 03:15:00|2844.34|2836.64|2844.72|2837.02|2846.32|2838.62|2843.84|2836.14|443
1651461600000|2022-05-02 03:20:00|2844.64|2836.94|2842.58|2834.88|2845.18|2837.48|2841.83|2834.13|410
1651461900000|2022-05-02 03:25:00|2842.59|2834.89|2839.78|2832.08|2843.28|2835.58|2838.87|2831.17|351
1651462200000|2022-05-02 03:30:00|2839.81|2832.11|2843.98|2836.28|2845.62|2837.92|2839.07|2831.37|647
1651462500000|2022-05-02 03:35:00|2844.01|2836.31|2846.47|2838.77|2847.63|2839.93|2843.83|2836.13|551
1651462800000|2022-05-02 03:40:00|2846.48|2838.78|2847.98|2840.28|2848.81|2841.11|2845.61|2837.91|663
1651463100000|2022-05-02 03:45:00|2848|2840.3|2845.73|2838.03|2848.44|2840.74|2843.69|2835.99|707
1651463400000|2022-05-02 03:50:00|2845.74|2838.04|2847.72|2840.02|2849.83|2842.13|2845.49|2837.79|725
1651463700000|2022-05-02 03:55:00|2847.83|2840.13|2845.02|2837.32|2848.78|2841.08|2844.36|2836.66|654
1651464000000|2022-05-02 04:00:00|2845.01|2837.31|2845.86|2838.16|2849.31|2841.61|2844.84|2837.14|701
1651464300000|2022-05-02 04:05:00|2845.51|2837.81|2843.69|2835.99|2845.86|2838.16|2841.3|2833.6|572
1651464600000|2022-05-02 04:10:00|2843.76|2836.06|2842.01|2834.31|2844.95|2837.25|2841.82|2834.12|723
1651464900000|2022-05-02 04:15:00|2842.02|2834.32|2838.56|2830.86|2842.61|2834.91|2837.33|2829.63|690
1651465200000|2022-05-02 04:20:00|2838.41|2830.71|2838.35|2830.65|2839.72|2832.02|2836.19|2828.49|706
1651465500000|2022-05-02 04:25:00|2838.36|2830.66|2840.58|2832.88|2842.48|2834.78|2838.36|2830.66|727
1651465800000|2022-05-02 04:30:00|2840.59|2832.89|2841.91|2834.21|2843.65|2835.95|2840.58|2832.88|754
1651466100000|2022-05-02 04:35:00|2841.96|2834.26|2843.16|2835.46|2843.6|2835.9|2839.7|2832|723
1651466400000|2022-05-02 04:40:00|2843.22|2835.52|2842.62|2834.92|2845.4|2837.7|2842.25|2834.55|706
1651466700000|2022-05-02 04:45:00|2842.61|2834.91|2846.82|2839.12|2847.99|2840.29|2841.35|2833.65|777
1651467000000|2022-05-02 04:50:00|2846.83|2839.13|2864.59|2856.89|2868.91|2861.21|2846.7|2839|1032
1651467300000|2022-05-02 04:55:00|2864.42|2856.72|2861.07|2853.37|2864.72|2857.02|2858.33|2850.63|880
1651467600000|2022-05-02 05:00:00|2861.06|2853.36|2861.54|2853.84|2864.87|2857.17|2860.11|2852.41|966
1651467900000|2022-05-02 05:05:00|2861.71|2854.01|2861.05|2853.35|2861.88|2854.18|2856.68|2848.98|822
1651468200000|2022-05-02 05:10:00|2861.04|2853.34|2860.87|2853.17|2861.96|2854.26|2858.41|2850.71|665
1651468500000|2022-05-02 05:15:00|2860.96|2853.26|2855.92|2848.22|2861.17|2853.47|2855.14|2847.44|790
1651468800000|2022-05-02 05:20:00|2855.91|2848.21|2853.55|2845.85|2857.11|2849.41|2853.55|2845.85|797
1651469100000|2022-05-02 05:25:00|2853.62|2845.92|2856.66|2848.96|2856.77|2849.07|2853.36|2845.66|717
1651469400000|2022-05-02 05:30:00|2856.67|2848.97|2860.56|2852.86|2861.73|2854.03|2856.39|2848.69|906
1651469700000|2022-05-02 05:35:00|2860.59|2852.89|2863.16|2855.46|2863.85|2856.15|2859.76|2852.06|770
1651470000000|2022-05-02 05:40:00|2863.18|2855.48|2860.28|2852.58|2864.82|2857.12|2860.18|2852.48|724
1651470300000|2022-05-02 05:45:00|2860.32|2852.62|2864.19|2856.49|2865.32|2857.62|2860.23|2852.53|774
1651470600000|2022-05-02 05:50:00|2864.17|2856.47|2867.19|2859.49|2870.96|2863.26|2863.45|2855.75|948
1651470900000|2022-05-02 05:55:00|2866.93|2859.23|2865.67|2857.97|2869.85|2862.15|2865.25|2857.55|977
1651471200000|2022-05-02 06:00:00|2865.68|2857.98|2872.7|2865|2873.14|2865.44|2865.29|2857.59|859
1651471500000|2022-05-02 06:05:00|2872.83|2865.13|2873.42|2865.72|2878.33|2870.63|2871.95|2864.25|931
1651471800000|2022-05-02 06:10:00|2873.39|2865.69|2867.82|2860.12|2874.01|2866.31|2867.81|2860.11|910
1651472100000|2022-05-02 06:15:00|2867.91|2860.21|2869.84|2862.14|2871.21|2863.51|2867.8|2860.1|703
1651472400000|2022-05-02 06:20:00|2869.85|2862.15|2867.8|2860.1|2872.1|2864.4|2867.8|2860.1|814
1651472700000|2022-05-02 06:25:00|2867.71|2860.01|2869.63|2861.93|2869.94|2862.24|2865|2857.3|832
1651473000000|2022-05-02 06:30:00|2869.64|2861.94|2867.9|2860.2|2870.33|2862.63|2867.52|2859.82|834
1651473300000|2022-05-02 06:35:00|2867.82|2860.12|2866.51|2858.81|2870.38|2862.68|2865.81|2858.11|805
1651473600000|2022-05-02 06:40:00|2866.48|2858.78|2865.47|2857.77|2867.87|2860.17|2864.94|2857.24|772
1651473900000|2022-05-02 06:45:00|2865.51|2857.81|2865.01|2857.31|2868.84|2861.14|2864.82|2857.12|745
1651474200000|2022-05-02 06:50:00|2864.98|2857.28|2861.57|2853.87|2865.38|2857.68|2861.44|2853.74|760
1651474500000|2022-05-02 06:55:00|2861.54|2853.84|2862.26|2854.56|2865.11|2857.41|2860.4|2852.7|831
1651474800000|2022-05-02 07:00:00|2862.2|2854.5|2866.62|2858.92|2866.62|2858.92|2859.71|2852.01|898
1651475100000|2022-05-02 07:05:00|2866.48|2858.78|2864.84|2857.14|2869.58|2861.88|2863.22|2855.52|877
1651475400000|2022-05-02 07:10:00|2864.77|2857.07|2867.54|2859.84|2868.48|2860.78|2864.01|2856.31|706
1651475700000|2022-05-02 07:15:00|2867.56|2859.86|2865.15|2857.45|2869.77|2862.07|2865|2857.3|710
1651476000000|2022-05-02 07:20:00|2865.26|2857.56|2861.98|2854.28|2865.43|2857.73|2861.91|2854.21|755
1651476300000|2022-05-02 07:25:00|2861.92|2854.22|2862|2854.3|2864.68|2856.98|2861.31|2853.61|631
1651476600000|2022-05-02 07:30:00|2862.02|2854.32|2858.31|2850.61|2862.05|2854.35|2857.56|2849.86|867
1651476900000|2022-05-02 07:35:00|2858.58|2850.88|2859.53|2851.83|2860.05|2852.35|2857|2849.3|753
1651477200000|2022-05-02 07:40:00|2859.64|2851.94|2859.82|2852.12|2860.54|2852.84|2857.49|2849.79|822
1651477500000|2022-05-02 07:45:00|2859.81|2852.11|2856.63|2848.93|2859.89|2852.19|2856.55|2848.85|769
1651477800000|2022-05-02 07:50:00|2856.66|2848.96|2855.2|2847.5|2857.83|2850.13|2855.05|2847.35|769
1651478100000|2022-05-02 07:55:00|2855.17|2847.47|2849.22|2841.52|2856.41|2848.71|2845.32|2837.62|878
1651478400000|2022-05-02 08:00:00|2849.2|2841.5|2853.6|2845.9|2853.75|2846.05|2848.32|2840.62|828
1651478700000|2022-05-02 08:05:00|2853.73|2846.03|2858.96|2851.26|2859.67|2851.97|2852.65|2844.95|860
1651479000000|2022-05-02 08:10:00|2859.03|2851.33|2854.76|2847.06|2859.42|2851.72|2853.09|2845.39|769
1651479300000|2022-05-02 08:15:00|2854.77|2847.07|2855.47|2847.77|2856.49|2848.79|2853.02|2845.32|617
1651479600000|2022-05-02 08:20:00|2855.52|2847.82|2849.96|2842.26|2855.65|2847.95|2849.28|2841.58|754
1651479900000|2022-05-02 08:25:00|2850.01|2842.31|2846.06|2838.36|2850.46|2842.76|2843.09|2835.39|921
1651480200000|2022-05-02 08:30:00|2845.99|2838.29|2838.55|2830.85|2846.06|2838.36|2838.36|2830.66|890
1651480500000|2022-05-02 08:35:00|2838.57|2830.87|2839.86|2832.16|2841.25|2833.55|2836.67|2828.97|935
1651480800000|2022-05-02 08:40:00|2840.28|2832.58|2846.64|2838.94|2847.91|2840.21|2838.7|2831|932
1651481100000|2022-05-02 08:45:00|2846.61|2838.91|2844.57|2836.87|2847.93|2840.23|2842.37|2834.67|767
1651481400000|2022-05-02 08:50:00|2844.54|2836.84|2842.38|2834.68|2844.75|2837.05|2840.64|2832.94|805
1651481700000|2022-05-02 08:55:00|2842.43|2834.73|2843.14|2835.44|2843.82|2836.12|2839.36|2831.66|741
1651482000000|2022-05-02 09:00:00|2843.3|2835.6|2842.36|2834.66|2847.24|2839.54|2841.84|2834.14|728
1651482300000|2022-05-02 09:05:00|2842.26|2834.56|2841.09|2833.39|2845.58|2837.88|2841.07|2833.37|745
1651482600000|2022-05-02 09:10:00|2841.08|2833.38|2841.77|2834.07|2846.24|2838.54|2841.08|2833.38|648
1651482900000|2022-05-02 09:15:00|2841.78|2834.08|2840.99|2833.29|2844.37|2836.67|2840.94|2833.24|614
1651483200000|2022-05-02 09:20:00|2840.93|2833.23|2843.45|2835.75|2843.88|2836.18|2840.13|2832.43|738
1651483500000|2022-05-02 09:25:00|2843.28|2835.58|2845.02|2837.32|2846.67|2838.97|2843.27|2835.57|733
1651483800000|2022-05-02 09:30:00|2844.85|2837.15|2846.54|2838.84|2847.99|2840.29|2844.85|2837.15|825
1651484100000|2022-05-02 09:35:00|2846.66|2838.96|2851.07|2843.37|2852.35|2844.65|2843.8|2836.1|822
1651484400000|2022-05-02 09:40:00|2851.04|2843.34|2843.7|2836|2851.19|2843.49|2843.24|2835.54|730
1651484700000|2022-05-02 09:45:00|2843.67|2835.97|2824.4|2816.7|2844.37|2836.67|2821.51|2813.81|980
1651485000000|2022-05-02 09:50:00|2824.52|2816.82|2821.72|2814.02|2826.64|2818.94|2819.05|2811.35|916
1651485300000|2022-05-02 09:55:00|2821.7|2814|2813.73|2806.03|2822.04|2814.34|2811.24|2803.54|864
1651485600000|2022-05-02 10:00:00|2813.89|2806.19|2813.29|2805.59|2816.72|2809.02|2809.78|2802.08|951
1651485900000|2022-05-02 10:05:00|2813.19|2805.49|2814.16|2806.46|2816.41|2808.71|2811.99|2804.29|755
1651486200000|2022-05-02 10:10:00|2814.1|2806.4|2814.6|2806.9|2816.64|2808.94|2813.17|2805.47|747
1651486500000|2022-05-02 10:15:00|2814.59|2806.89|2811.36|2803.66|2816.53|2808.83|2806.98|2799.28|780
1651486800000|2022-05-02 10:20:00|2811.63|2803.93|2819.7|2812|2820.87|2813.17|2811.19|2803.49|829
1651487100000|2022-05-02 10:25:00|2820.11|2812.41|2819.93|2812.23|2821.48|2813.78|2818.12|2810.42|767
1651487400000|2022-05-02 10:30:00|2819.86|2812.16|2818.58|2810.88|2820.66|2812.96|2817.1|2809.4|728
1651487700000|2022-05-02 10:35:00|2818.64|2810.94|2820.46|2812.76|2823.21|2815.51|2817.95|2810.25|829
1651488000000|2022-05-02 10:40:00|2820.43|2812.73|2816.52|2808.82|2820.92|2813.22|2816.45|2808.75|673
1651488300000|2022-05-02 10:45:00|2816.44|2808.74|2813.41|2805.71|2817.99|2810.29|2810.2|2802.5|815
1651488600000|2022-05-02 10:50:00|2813.11|2805.41|2808.43|2800.73|2813.55|2805.85|2807.86|2800.16|847
1651488900000|2022-05-02 10:55:00|2808.67|2800.97|2809.67|2801.97|2812.61|2804.91|2805.97|2798.27|767
1651489200000|2022-05-02 11:00:00|2809.69|2801.99|2812.2|2804.5|2813.06|2805.36|2809.3|2801.6|649
1651489500000|2022-05-02 11:05:00|2812.26|2804.56|2807.58|2799.88|2813|2805.3|2806.92|2799.22|782
1651489800000|2022-05-02 11:10:00|2807.52|2799.82|2802.03|2794.33|2807.79|2800.09|2800.53|2792.83|834
1651490100000|2022-05-02 11:15:00|2802.07|2794.37|2802.11|2794.41|2806.63|2798.93|2798.85|2791.15|950
1651490400000|2022-05-02 11:20:00|2802.1|2794.4|2809.2|2801.5|2810.35|2802.65|2801.25|2793.55|908
1651490700000|2022-05-02 11:25:00|2809.17|2801.47|2809.14|2801.44|2812.64|2804.94|2809.13|2801.43|843
1651491000000|2022-05-02 11:30:00|2809.1|2801.4|2806.68|2798.98|2809.1|2801.4|2804.41|2796.71|795
1651491300000|2022-05-02 11:35:00|2806.66|2798.96|2801.44|2793.74|2806.88|2799.18|2798.87|2791.17|791
1651491600000|2022-05-02 11:40:00|2801.46|2793.76|2799.7|2792|2802.21|2794.51|2798.63|2790.93|839
1651491900000|2022-05-02 11:45:00|2799.38|2791.68|2799.48|2791.78|2801.65|2793.95|2794.81|2787.11|991
1651492200000|2022-05-02 11:50:00|2799.42|2791.72|2800.31|2792.61|2802.97|2795.27|2799.42|2791.72|761
1651492500000|2022-05-02 11:55:00|2800.28|2792.58|2798.75|2791.05|2801.85|2794.15|2794.17|2786.47|939
1651492800000|2022-05-02 12:00:00|2798.66|2790.96|2799.38|2791.68|2801.41|2793.71|2794.64|2786.94|904
1651493100000|2022-05-02 12:05:00|2799.65|2791.95|2797.1|2789.4|2799.79|2792.09|2794.65|2786.95|850
1651493400000|2022-05-02 12:10:00|2797.03|2789.33|2799.39|2791.69|2799.49|2791.79|2793.16|2785.46|842
1651493700000|2022-05-02 12:15:00|2799.4|2791.7|2807.07|2799.37|2811.52|2803.82|2798.51|2790.81|863
1651494000000|2022-05-02 12:20:00|2807.12|2799.42|2812.11|2804.41|2814.14|2806.44|2807.12|2799.42|921
1651494300000|2022-05-02 12:25:00|2811.92|2804.22|2810.52|2802.82|2812.4|2804.7|2809.34|2801.64|687
1651494600000|2022-05-02 12:30:00|2810.59|2802.89|2806.46|2798.76|2814.69|2806.99|2805.39|2797.69|661
1651494900000|2022-05-02 12:35:00|2806.44|2798.74|2808.54|2800.84|2809.09|2801.39|2802.89|2795.19|803
1651495200000|2022-05-02 12:40:00|2809.07|2801.37|2806.6|2798.9|2809.33|2801.63|2802.9|2795.2|724
1651495500000|2022-05-02 12:45:00|2806.62|2798.92|2800.45|2792.75|2807.12|2799.42|2800.45|2792.75|806
1651495800000|2022-05-02 12:50:00|2800.15|2792.45|2806.4|2798.7|2806.42|2798.72|2799.29|2791.59|878
1651496100000|2022-05-02 12:55:00|2806.39|2798.69|2799.39|2791.69|2806.39|2798.69|2797.97|2790.27|753
1651496400000|2022-05-02 13:00:00|2799.13|2791.43|2802.38|2794.68|2803.31|2795.61|2798.27|2790.57|816
1651496700000|2022-05-02 13:05:00|2802.28|2794.58|2813.85|2806.15|2814.8|2807.1|2802.17|2794.47|941
1651497000000|2022-05-02 13:10:00|2813.82|2806.12|2821.44|2813.74|2825.46|2817.76|2812.16|2804.46|943
1651497300000|2022-05-02 13:15:00|2821.36|2813.66|2816.22|2808.52|2822.33|2814.63|2815.23|2807.53|872
1651497600000|2022-05-02 13:20:00|2816.23|2808.53|2817.25|2809.55|2817.69|2809.99|2814.18|2806.48|758
1651497900000|2022-05-02 13:25:00|2817.26|2809.56|2821.55|2813.85|2827.1|2819.4|2815.91|2808.21|912
1651498200000|2022-05-02 13:30:00|2821.84|2814.14|2803.33|2795.63|2830.77|2823.07|2799.21|2791.51|1109
1651498500000|2022-05-02 13:35:00|2803.06|2795.36|2813.99|2806.29|2818.74|2811.04|2782.67|2774.97|1164
1651498800000|2022-05-02 13:40:00|2814|2806.3|2832.42|2824.72|2847.02|2839.32|2804.35|2796.65|1170
1651499100000|2022-05-02 13:45:00|2832.44|2824.74|2828.93|2821.23|2842.43|2834.73|2822.59|2814.89|1145
1651499400000|2022-05-02 13:50:00|2829.01|2821.31|2835.96|2828.26|2836.1|2828.4|2823.68|2815.98|1146
1651499700000|2022-05-02 13:55:00|2835.45|2827.75|2834.12|2826.42|2843.28|2835.58|2830.8|2823.1|1104
1651500000000|2022-05-02 14:00:00|2834.04|2826.34|2834.97|2827.27|2838.9|2831.2|2828.01|2820.31|1129
1651500300000|2022-05-02 14:05:00|2835.04|2827.34|2822.1|2814.4|2835.91|2828.21|2818.29|2810.59|1066
1651500600000|2022-05-02 14:10:00|2822.12|2814.42|2817.49|2809.79|2826.88|2819.18|2815.88|2808.18|1056
1651500900000|2022-05-02 14:15:00|2817.2|2809.5|2817.61|2809.91|2820.33|2812.63|2809.67|2801.97|1108
1651501200000|2022-05-02 14:20:00|2817.67|2809.97|2823.27|2815.57|2827.09|2819.39|2812.93|2805.23|1085
1651501500000|2022-05-02 14:25:00|2823.04|2815.34|2837.63|2829.93|2839.22|2831.52|2822.79|2815.09|1108
1651501800000|2022-05-02 14:30:00|2838|2830.3|2851.69|2843.99|2853.6|2845.9|2837.35|2829.65|1096
1651502100000|2022-05-02 14:35:00|2850.96|2843.26|2843.86|2836.16|2853.14|2845.44|2840.93|2833.23|1030
1651502400000|2022-05-02 14:40:00|2842.9|2835.2|2841.38|2833.68|2849.75|2842.05|2839.78|2832.08|1007
1651502700000|2022-05-02 14:45:00|2840.81|2833.11|2834.84|2827.14|2841.7|2834|2833.04|2825.34|1018
1651503000000|2022-05-02 14:50:00|2834.89|2827.19|2832.95|2825.25|2836.7|2829|2831.19|2823.49|991
1651503300000|2022-05-02 14:55:00|2832.72|2825.02|2831.58|2823.88|2842.34|2834.64|2826.6|2818.9|1066
1651503600000|2022-05-02 15:00:00|2831.59|2823.89|2824.53|2816.83|2832.13|2824.43|2822.36|2814.66|985
1651503900000|2022-05-02 15:05:00|2824.52|2816.82|2828.74|2821.04|2831.7|2824|2824.15|2816.45|939
1651504200000|2022-05-02 15:10:00|2828.77|2821.07|2836.88|2829.18|2838.45|2830.75|2827.6|2819.9|921
1651504500000|2022-05-02 15:15:00|2836.87|2829.17|2825.12|2817.42|2839.26|2831.56|2823.94|2816.24|1000
1651504800000|2022-05-02 15:20:00|2825.79|2818.09|2828.03|2820.33|2828.03|2820.33|2823.51|2815.81|929
1651505100000|2022-05-02 15:25:00|2828.17|2820.47|2825.87|2818.17|2832.32|2824.62|2822.83|2815.13|964
1651505400000|2022-05-02 15:30:00|2826.08|2818.38|2828.34|2820.64|2833.17|2825.47|2822.7|2815|1020
1651505700000|2022-05-02 15:35:00|2828.47|2820.77|2823.47|2815.77|2833.73|2826.03|2823.07|2815.37|999
1651506000000|2022-05-02 15:40:00|2823.22|2815.52|2822.99|2815.29|2828.3|2820.6|2818.25|2810.55|937
1651506300000|2022-05-02 15:45:00|2823.03|2815.33|2824.59|2816.89|2827.58|2819.88|2821.72|2814.02|928
1651506600000|2022-05-02 15:50:00|2824.7|2817|2823.48|2815.78|2828.12|2820.42|2821.19|2813.49|963
1651506900000|2022-05-02 15:55:00|2823.36|2815.66|2831.23|2823.53|2832.08|2824.38|2822.79|2815.09|964
1651507200000|2022-05-02 16:00:00|2831.28|2823.58|2825.03|2817.33|2833.82|2826.12|2823.31|2815.61|1029
1651507500000|2022-05-02 16:05:00|2825.02|2817.32|2825.93|2818.23|2827.91|2820.21|2822.72|2815.02|910
1651507800000|2022-05-02 16:10:00|2825.94|2818.24|2825.38|2817.68|2828.23|2820.53|2824.3|2816.6|816
1651508100000|2022-05-02 16:15:00|2825.36|2817.66|2830.74|2823.04|2831.56|2823.86|2819.7|2812|786
1651508400000|2022-05-02 16:20:00|2830.65|2822.95|2833.97|2826.27|2839.73|2832.03|2829.35|2821.65|917
1651508700000|2022-05-02 16:25:00|2834.14|2826.44|2834.12|2826.42|2835.29|2827.59|2830.8|2823.1|840
1651509000000|2022-05-02 16:30:00|2834.45|2826.75|2835.66|2827.96|2836.97|2829.27|2831.45|2823.75|741
1651509300000|2022-05-02 16:35:00|2835.65|2827.95|2830.31|2822.61|2836.72|2829.02|2829.08|2821.38|760
1651509600000|2022-05-02 16:40:00|2830.3|2822.6|2829.07|2821.37|2832.79|2825.09|2827.46|2819.76|853
1651509900000|2022-05-02 16:45:00|2828.76|2821.06|2822.31|2814.61|2829.52|2821.82|2821.98|2814.28|880
1651510200000|2022-05-02 16:50:00|2822.3|2814.6|2817.26|2809.56|2823.18|2815.48|2815.88|2808.18|750
1651510500000|2022-05-02 16:55:00|2817.29|2809.59|2813.24|2805.54|2819.26|2811.56|2810.41|2802.71|892
1651510800000|2022-05-02 17:00:00|2812.78|2805.08|2803.62|2795.92|2813|2805.3|2798.11|2790.41|783
1651511100000|2022-05-02 17:05:00|2803.63|2795.93|2808.58|2800.88|2814.81|2807.11|2802.82|2795.12|993
1651511400000|2022-05-02 17:10:00|2808.51|2800.81|2811.46|2803.76|2815.01|2807.31|2808.16|2800.46|960
1651511700000|2022-05-02 17:15:00|2811.56|2803.86|2807.78|2800.08|2811.56|2803.86|2806.32|2798.62|814
1651512000000|2022-05-02 17:20:00|2807.81|2800.11|2803.82|2796.12|2808.2|2800.5|2801.43|2793.73|868
1651512300000|2022-05-02 17:25:00|2803.86|2796.16|2806.47|2798.77|2808.64|2800.94|2800.87|2793.17|892
1651512600000|2022-05-02 17:30:00|2806.12|2798.42|2801.99|2794.29|2810.75|2803.05|2801.58|2793.88|907
1651512900000|2022-05-02 17:35:00|2801.66|2793.96|2800.74|2793.04|2804.85|2797.15|2799.64|2791.94|937
1651513200000|2022-05-02 17:40:00|2801.04|2793.34|2797.9|2790.2|2802.39|2794.69|2795.63|2787.93|894
1651513500000|2022-05-02 17:45:00|2797.72|2790.02|2795.21|2787.51|2798.62|2790.92|2789.94|2782.24|927
1651513800000|2022-05-02 17:50:00|2795.26|2787.56|2796.91|2789.21|2799.94|2792.24|2791.42|2783.72|956
1651514100000|2022-05-02 17:55:00|2796.93|2789.23|2801.14|2793.44|2801.39|2793.69|2796.12|2788.42|873
1651514400000|2022-05-02 18:00:00|2800.72|2793.02|2803.14|2795.44|2803.14|2795.44|2794.91|2787.21|927
1651514700000|2022-05-02 18:05:00|2803.34|2795.64|2798.86|2791.16|2807.71|2800.01|2798.43|2790.73|910
1651515000000|2022-05-02 18:10:00|2798.82|2791.12|2786.53|2778.83|2799.87|2792.17|2784.03|2776.33|964
1651515300000|2022-05-02 18:15:00|2786.51|2778.81|2792.42|2784.72|2793.25|2785.55|2785.08|2777.38|1003
1651515600000|2022-05-02 18:20:00|2792.67|2784.97|2801.01|2793.31|2802.59|2794.89|2789.6|2781.9|1048
1651515900000|2022-05-02 18:25:00|2800.59|2792.89|2795.48|2787.78|2801.72|2794.02|2795.14|2787.44|990
1651516200000|2022-05-02 18:30:00|2795.19|2787.49|2800.57|2792.87|2802.37|2794.67|2794.36|2786.66|948
1651516500000|2022-05-02 18:35:00|2800.56|2792.86|2799.94|2792.24|2803.05|2795.35|2797.13|2789.43|923
1651516800000|2022-05-02 18:40:00|2799.97|2792.27|2797.09|2789.39|2800.63|2792.93|2791.64|2783.94|928
1651517100000|2022-05-02 18:45:00|2797.29|2789.59|2802.97|2795.27|2804.38|2796.68|2797.09|2789.39|974
1651517400000|2022-05-02 18:50:00|2802.96|2795.26|2806.51|2798.81|2812.55|2804.85|2795.11|2787.41|1042
1651517700000|2022-05-02 18:55:00|2806.58|2798.88|2804.5|2796.8|2809.53|2801.83|2801.89|2794.19|839
1651518000000|2022-05-02 19:00:00|2804.67|2796.97|2806.24|2798.54|2808.58|2800.88|2799.54|2791.84|988
1651518300000|2022-05-02 19:05:00|2806.32|2798.62|2812.95|2805.25|2817.67|2809.97|2806.29|2798.59|925
1651518600000|2022-05-02 19:10:00|2812.78|2805.08|2818.86|2811.16|2822.68|2814.98|2812.78|2805.08|931
1651518900000|2022-05-02 19:15:00|2819.86|2812.16|2820.97|2813.27|2821.01|2813.31|2816.69|2808.99|860
1651519200000|2022-05-02 19:20:00|2820.98|2813.28|2839.81|2832.11|2840.21|2832.51|2820.57|2812.87|921
1651519500000|2022-05-02 19:25:00|2839.79|2832.09|2831.96|2824.26|2840.47|2832.77|2831.52|2823.82|920
1651519800000|2022-05-02 19:30:00|2831.91|2824.21|2848.36|2840.66|2848.68|2840.98|2831.9|2824.2|1000
1651520100000|2022-05-02 19:35:00|2848.81|2841.11|2841.16|2833.46|2849.53|2841.83|2838.41|2830.71|954
1651520400000|2022-05-02 19:40:00|2840.79|2833.09|2832.42|2824.72|2843.15|2835.45|2832.36|2824.66|942
1651520700000|2022-05-02 19:45:00|2832.46|2824.76|2851.99|2844.29|2853.01|2845.31|2831.52|2823.82|1003
1651521000000|2022-05-02 19:50:00|2851.34|2843.64|2850.65|2842.95|2853.76|2846.06|2849.76|2842.06|1027
1651521300000|2022-05-02 19:55:00|2850.62|2842.92|2844.25|2836.55|2850.62|2842.92|2843.37|2835.67|875
1651521600000|2022-05-02 20:00:00|2844.4|2836.7|2844.62|2836.92|2850.98|2843.28|2843.98|2836.28|856
1651521900000|2022-05-02 20:05:00|2844.63|2836.93|2847.17|2839.47|2847.17|2839.47|2843.39|2835.69|618
1651522200000|2022-05-02 20:10:00|2847.14|2839.44|2840.32|2832.62|2847.14|2839.44|2839.93|2832.23|713
1651522500000|2022-05-02 20:15:00|2840.1|2832.4|2845.05|2837.35|2846.46|2838.76|2839.03|2831.33|763
1651522800000|2022-05-02 20:20:00|2845.14|2837.44|2845.09|2837.39|2845.49|2837.79|2843.86|2836.16|585
1651523100000|2022-05-02 20:25:00|2845.22|2837.52|2844.53|2836.83|2846.93|2839.23|2843.9|2836.2|819
1651523400000|2022-05-02 20:30:00|2844.48|2836.78|2846.52|2838.82|2848.11|2840.41|2843.96|2836.26|757
1651523700000|2022-05-02 20:35:00|2846.81|2839.11|2842.57|2834.87|2846.81|2839.11|2842.06|2834.36|596
1651524000000|2022-05-02 20:40:00|2842.55|2834.85|2839.86|2832.16|2842.62|2834.92|2838.28|2830.58|624
1651524300000|2022-05-02 20:45:00|2839.83|2832.13|2835.36|2827.66|2839.88|2832.18|2832.93|2825.23|730
1651524600000|2022-05-02 20:50:00|2835.46|2827.76|2833.31|2825.61|2835.49|2827.79|2832.38|2824.68|711
1651524900000|2022-05-02 20:55:00|2833.24|2825.54|2831.12|2823.42|2834.11|2826.41|2830.37|2822.67|837
1651525200000|2022-05-02 21:00:00|2831.08|2823.38|2830.83|2823.13|2832.38|2824.68|2828.38|2820.68|713
1651525500000|2022-05-02 21:05:00|2830.78|2823.08|2832.25|2824.55|2832.94|2825.24|2829.78|2822.08|490
1651525800000|2022-05-02 21:10:00|2832.06|2824.36|2836.91|2829.21|2837.98|2830.28|2831.29|2823.59|574
1651526100000|2022-05-02 21:15:00|2836.9|2829.2|2850.19|2842.49|2851.44|2843.74|2836.7|2829|935
1651526400000|2022-05-02 21:20:00|2850.15|2842.45|2850.08|2842.38|2855.77|2848.07|2848.8|2841.1|650
1651526700000|2022-05-02 21:25:00|2850.09|2842.39|2857.58|2849.88|2858.09|2850.39|2850.09|2842.39|757
1651527000000|2022-05-02 21:30:00|2857.53|2849.83|2862.19|2854.49|2869.53|2861.83|2857.47|2849.77|724
1651527300000|2022-05-02 21:35:00|2862.33|2854.63|2869.64|2861.94|2873.5|2865.8|2859.02|2851.32|837
1651527600000|2022-05-02 21:40:00|2869.49|2861.79|2866.47|2858.77|2870.53|2862.83|2864.85|2857.15|609
1651527900000|2022-05-02 21:45:00|2866.49|2858.79|2869.96|2862.26|2869.97|2862.27|2862.98|2855.28|837
1651528200000|2022-05-02 21:50:00|2870.02|2862.32|2872.05|2864.35|2873.02|2865.32|2867.33|2859.63|668
1651528500000|2022-05-02 21:55:00|2872.26|2864.56|2871.18|2863.48|2873.56|2865.86|2869.94|2862.24|648
1651528800000|2022-05-02 22:00:00|2871.32|2863.62|2873.38|2865.68|2874.88|2867.18|2870.21|2862.51|940
1651529100000|2022-05-02 22:05:00|2873.5|2865.8|2873.21|2865.51|2874.18|2866.48|2870.71|2863.01|943
1651529400000|2022-05-02 22:10:00|2873.16|2865.46|2881.56|2873.86|2883.16|2875.46|2871.94|2864.24|942
1651529700000|2022-05-02 22:15:00|2880.92|2873.22|2873.79|2866.09|2886.28|2878.58|2873.79|2866.09|1001
1651530000000|2022-05-02 22:20:00|2873.46|2865.76|2872.57|2864.87|2875.09|2867.39|2871.19|2863.49|800
1651530300000|2022-05-02 22:25:00|2872.58|2864.88|2872.42|2864.72|2873.65|2865.95|2871.46|2863.76|442
1651530600000|2022-05-02 22:30:00|2872.49|2864.79|2869.25|2861.55|2872.93|2865.23|2867.59|2859.89|672
1651530900000|2022-05-02 22:35:00|2869.17|2861.47|2868.23|2860.53|2871.63|2863.93|2867.88|2860.18|577
1651531200000|2022-05-02 22:40:00|2868.14|2860.44|2867.36|2859.66|2868.14|2860.44|2865.61|2857.91|667
1651531500000|2022-05-02 22:45:00|2867.37|2859.67|2865.8|2858.1|2868.41|2860.71|2865.19|2857.49|671
1651531800000|2022-05-02 22:50:00|2865.83|2858.13|2866.8|2859.1|2869.53|2861.83|2865.66|2857.96|704
1651532100000|2022-05-02 22:55:00|2866.79|2859.09|2865.93|2858.23|2867.63|2859.93|2865.4|2857.7|641
1651532400000|2022-05-02 23:00:00|2865.96|2858.26|2866.59|2858.89|2868.12|2860.42|2865.38|2857.68|671
1651532700000|2022-05-02 23:05:00|2866.6|2858.9|2872.33|2864.63|2872.58|2864.88|2866.45|2858.75|808
1651533000000|2022-05-02 23:10:00|2872.38|2864.68|2874.2|2866.5|2878.04|2870.34|2870.2|2862.5|858
1651533300000|2022-05-02 23:15:00|2874.09|2866.39|2874.9|2867.2|2876.25|2868.55|2872.8|2865.1|731
1651533600000|2022-05-02 23:20:00|2874.88|2867.18|2876.01|2868.31|2878.14|2870.44|2873.18|2865.48|762
1651533900000|2022-05-02 23:25:00|2876.22|2868.52|2872.65|2864.95|2876.77|2869.07|2872.53|2864.83|599
1651534200000|2022-05-02 23:30:00|2873.14|2865.44|2872.27|2864.57|2875.47|2867.77|2871.43|2863.73|710
1651534500000|2022-05-02 23:35:00|2872.19|2864.49|2867.73|2860.03|2872.2|2864.5|2865.68|2857.98|752
1651534800000|2022-05-02 23:40:00|2867.62|2859.92|2863.06|2855.36|2867.87|2860.17|2861.9|2854.2|761
1651535100000|2022-05-02 23:45:00|2863.19|2855.49|2859.95|2852.25|2864.07|2856.37|2856.89|2849.19|797
1651535400000|2022-05-02 23:50:00|2860.09|2852.39|2861.24|2853.54|2862.13|2854.43|2858.69|2850.99|707
1651535700000|2022-05-02 23:55:00|2861.3|2853.6|2860.53|2852.83|2862.39|2854.69|2859.92|2852.22|628
1651536000000|2022-05-03 00:00:00|2860.46|2852.76|2860.45|2852.75|2862.6|2854.9|2857.07|2849.37|878
1651536300000|2022-05-03 00:05:00|2860.47|2852.77|2864.35|2856.65|2864.8|2857.1|2860.42|2852.72|867
1651536600000|2022-05-03 00:10:00|2864.39|2856.69|2863.36|2855.66|2865.41|2857.71|2862.8|2855.1|671
1651536900000|2022-05-03 00:15:00|2863.34|2855.64|2857.87|2850.17|2864.01|2856.31|2857.08|2849.38|793
1651537200000|2022-05-03 00:20:00|2857.94|2850.24|2856.09|2848.39|2857.97|2850.27|2854.04|2846.34|680
1651537500000|2022-05-03 00:25:00|2856.03|2848.33|2851.77|2844.07|2856.2|2848.5|2851.67|2843.97|716
1651537800000|2022-05-03 00:30:00|2851.82|2844.12|2852.12|2844.42|2853.73|2846.03|2849.53|2841.83|737
1651538100000|2022-05-03 00:35:00|2852.13|2844.43|2850.72|2843.02|2854.67|2846.97|2848.99|2841.29|693
1651538400000|2022-05-03 00:40:00|2850.73|2843.03|2848.15|2840.45|2852.64|2844.94|2845.91|2838.21|674
1651538700000|2022-05-03 00:45:00|2848.18|2840.48|2846.68|2838.98|2848.71|2841.01|2846.26|2838.56|643
1651539000000|2022-05-03 00:50:00|2846.73|2839.03|2842.16|2834.46|2846.89|2839.19|2840.85|2833.15|643
1651539300000|2022-05-03 00:55:00|2842.53|2834.83|2840.87|2833.17|2843.53|2835.83|2840.45|2832.75|700
1651539600000|2022-05-03 01:00:00|2840.86|2833.16|2843.37|2835.67|2843.66|2835.96|2840.71|2833.01|645
1651539900000|2022-05-03 01:05:00|2843.24|2835.54|2838.18|2830.48|2845.54|2837.84|2838.16|2830.46|766
1651540200000|2022-05-03 01:10:00|2838.04|2830.34|2838.74|2831.04|2840.27|2832.57|2836.32|2828.62|678
1651540500000|2022-05-03 01:15:00|2838.91|2831.21|2835.19|2827.49|2840.09|2832.39|2833.99|2826.29|836
1651540800000|2022-05-03 01:20:00|2835.2|2827.5|2837.18|2829.48|2837.97|2830.27|2834.98|2827.28|686
1651541100000|2022-05-03 01:25:00|2837.17|2829.47|2835.4|2827.7|2838.04|2830.34|2834.98|2827.28|494
1651541400000|2022-05-03 01:30:00|2835.52|2827.82|2842.36|2834.66|2843.07|2835.37|2835.4|2827.7|750
1651541700000|2022-05-03 01:35:00|2842.38|2834.68|2843.15|2835.45|2845.74|2838.04|2840.07|2832.37|788
1651542000000|2022-05-03 01:40:00|2843.16|2835.46|2842.48|2834.78|2845.56|2837.86|2841.29|2833.59|800
1651542300000|2022-05-03 01:45:00|2842.5|2834.8|2846.15|2838.45|2847.34|2839.64|2841.16|2833.46|849
1651542600000|2022-05-03 01:50:00|2846.16|2838.46|2846.71|2839.01|2848.96|2841.26|2845.56|2837.86|875
1651542900000|2022-05-03 01:55:00|2846.68|2838.98|2848.51|2840.81|2848.55|2840.85|2844.21|2836.51|765
1651543200000|2022-05-03 02:00:00|2848.52|2840.82|2851.78|2844.08|2852.82|2845.12|2847.08|2839.38|847
1651543500000|2022-05-03 02:05:00|2851.75|2844.05|2851.15|2843.45|2856.21|2848.51|2850.66|2842.96|683
1651543800000|2022-05-03 02:10:00|2851.13|2843.43|2849.4|2841.7|2851.26|2843.56|2847.77|2840.07|652
1651544100000|2022-05-03 02:15:00|2849.41|2841.71|2850.11|2842.41|2851.19|2843.49|2848.48|2840.78|642
1651544400000|2022-05-03 02:20:00|2850.19|2842.49|2849.29|2841.59|2851.09|2843.39|2848.92|2841.22|813
1651544700000|2022-05-03 02:25:00|2849.31|2841.61|2847.44|2839.74|2850.58|2842.88|2846.39|2838.69|675
1651545000000|2022-05-03 02:30:00|2847.43|2839.73|2843.88|2836.18|2848.1|2840.4|2843.33|2835.63|665
1651545300000|2022-05-03 02:35:00|2843.92|2836.22|2837.27|2829.57|2845.06|2837.36|2836.99|2829.29|731
1651545600000|2022-05-03 02:40:00|2836.99|2829.29|2839.52|2831.82|2840.28|2832.58|2832.45|2824.75|931
1651545900000|2022-05-03 02:45:00|2839.51|2831.81|2840.68|2832.98|2841.32|2833.62|2838.03|2830.33|818
1651546200000|2022-05-03 02:50:00|2840.35|2832.65|2846.57|2838.87|2852.85|2845.15|2840.35|2832.65|840
1651546500000|2022-05-03 02:55:00|2846.59|2838.89|2843.53|2835.83|2847.06|2839.36|2841.41|2833.71|851
1651546800000|2022-05-03 03:00:00|2843.54|2835.84|2844.04|2836.34|2844.15|2836.45|2842.58|2834.88|613
1651547100000|2022-05-03 03:05:00|2843.62|2835.92|2854.08|2846.38|2859.51|2851.81|2843.32|2835.62|928
1651547400000|2022-05-03 03:10:00|2854.01|2846.31|2852.29|2844.59|2856.53|2848.83|2851.87|2844.17|801
1651547700000|2022-05-03 03:15:00|2852.31|2844.61|2854.29|2846.59|2855.79|2848.09|2852.13|2844.43|658
1651548000000|2022-05-03 03:20:00|2854.21|2846.51|2853.92|2846.22|2854.87|2847.17|2852.93|2845.23|643
1651548300000|2022-05-03 03:25:00|2854.05|2846.35|2857.25|2849.55|2860.02|2852.32|2853.94|2846.24|784
1651548600000|2022-05-03 03:30:00|2857.21|2849.51|2854.12|2846.42|2858.04|2850.34|2853.13|2845.43|558
1651548900000|2022-05-03 03:35:00|2854.45|2846.75|2853.29|2845.59|2855.28|2847.58|2851.58|2843.88|586
1651549200000|2022-05-03 03:40:00|2853.26|2845.56|2851.75|2844.05|2853.34|2845.64|2851.03|2843.33|474
1651549500000|2022-05-03 03:45:00|2851.89|2844.19|2853|2845.3|2853.25|2845.55|2849.7|2842|535
1651549800000|2022-05-03 03:50:00|2853.03|2845.33|2849.54|2841.84|2853.25|2845.55|2848.14|2840.44|602
1651550100000|2022-05-03 03:55:00|2849.53|2841.83|2854.24|2846.54|2854.55|2846.85|2849.49|2841.79|688
1651550400000|2022-05-03 04:00:00|2854.25|2846.55|2852.95|2845.25|2858.53|2850.83|2852.53|2844.83|679
1651550700000|2022-05-03 04:05:00|2852.96|2845.26|2853.99|2846.29|2854.71|2847.01|2851.68|2843.98|689
1651551000000|2022-05-03 04:10:00|2853.98|2846.28|2852.22|2844.52|2854.03|2846.33|2851.78|2844.08|470
1651551300000|2022-05-03 04:15:00|2852.11|2844.41|2851.64|2843.94|2853.36|2845.66|2849.36|2841.66|598
1651551600000|2022-05-03 04:20:00|2851.65|2843.95|2849.17|2841.47|2851.65|2843.95|2848.37|2840.67|382
1651551900000|2022-05-03 04:25:00|2849.18|2841.48|2849.29|2841.59|2850.42|2842.72|2847.96|2840.26|515
1651552200000|2022-05-03 04:30:00|2849.28|2841.58|2852.61|2844.91|2853.16|2845.46|2848.93|2841.23|524
1651552500000|2022-05-03 04:35:00|2852.62|2844.92|2853.06|2845.36|2853.56|2845.86|2851.72|2844.02|487
1651552800000|2022-05-03 04:40:00|2853.09|2845.39|2852.83|2845.13|2854.5|2846.8|2852.22|2844.52|435
1651553100000|2022-05-03 04:45:00|2853.02|2845.32|2853.93|2846.23|2855.45|2847.75|2851.23|2843.53|576
1651553400000|2022-05-03 04:50:00|2853.94|2846.24|2856.66|2848.96|2857.97|2850.27|2851.86|2844.16|699
1651553700000|2022-05-03 04:55:00|2856.64|2848.94|2852.99|2845.29|2857.64|2849.94|2852.59|2844.89|534
1651554000000|2022-05-03 05:00:00|2852.98|2845.28|2849.8|2842.1|2853.48|2845.78|2849.76|2842.06|504
1651554300000|2022-05-03 05:05:00|2849.86|2842.16|2838.2|2830.5|2849.86|2842.16|2835.71|2828.01|660
1651554600000|2022-05-03 05:10:00|2838.32|2830.62|2837.5|2829.8|2839.57|2831.87|2834.81|2827.11|719
1651554900000|2022-05-03 05:15:00|2837.49|2829.79|2839.39|2831.69|2840.17|2832.47|2836.78|2829.08|712
1651555200000|2022-05-03 05:20:00|2839.38|2831.68|2837.73|2830.03|2840.55|2832.85|2836.33|2828.63|690
1651555500000|2022-05-03 05:25:00|2837.72|2830.02|2842.43|2834.73|2843.34|2835.64|2836.41|2828.71|768
1651555800000|2022-05-03 05:30:00|2842.48|2834.78|2844.04|2836.34|2845.36|2837.66|2842.24|2834.54|851
1651556100000|2022-05-03 05:35:00|2843.89|2836.19|2847.27|2839.57|2848.13|2840.43|2843.27|2835.57|857
1651556400000|2022-05-03 05:40:00|2847.24|2839.54|2844.87|2837.17|2847.88|2840.18|2844.26|2836.56|429
1651556700000|2022-05-03 05:45:00|2844.66|2836.96|2843.29|2835.59|2845.57|2837.87|2841.53|2833.83|515
1651557000000|2022-05-03 05:50:00|2843.27|2835.57|2848.53|2840.83|2849.2|2841.5|2843.27|2835.57|687
1651557300000|2022-05-03 05:55:00|2848.44|2840.74|2847.94|2840.24|2849.54|2841.84|2846.77|2839.07|774
1651557600000|2022-05-03 06:00:00|2847.9|2840.2|2848.44|2840.74|2848.63|2840.93|2845.76|2838.06|620
1651557900000|2022-05-03 06:05:00|2848.43|2840.73|2846.51|2838.81|2849.28|2841.58|2845.1|2837.4|650
1651558200000|2022-05-03 06:10:00|2846.47|2838.77|2842.55|2834.85|2846.54|2838.84|2842.44|2834.74|443
1651558500000|2022-05-03 06:15:00|2842.56|2834.86|2844.83|2837.13|2849.94|2842.24|2840.48|2832.78|737
1651558800000|2022-05-03 06:20:00|2844.96|2837.26|2848.29|2840.59|2849.25|2841.55|2842.05|2834.35|675
1651559100000|2022-05-03 06:25:00|2848.31|2840.61|2848.52|2840.82|2849.66|2841.96|2846.58|2838.88|521
1651559400000|2022-05-03 06:30:00|2848.51|2840.81|2849.06|2841.36|2850.12|2842.42|2848.33|2840.63|554
1651559700000|2022-05-03 06:35:00|2849.04|2841.34|2849.26|2841.56|2851.71|2844.01|2848.18|2840.48|745
1651560000000|2022-05-03 06:40:00|2849.37|2841.67|2848.92|2841.22|2850.53|2842.83|2846.7|2839|565
1651560300000|2022-05-03 06:45:00|2848.94|2841.24|2845.8|2838.1|2849.01|2841.31|2844.21|2836.51|589
1651560600000|2022-05-03 06:50:00|2845.6|2837.9|2843.56|2835.86|2845.94|2838.24|2842.62|2834.92|342
1651560900000|2022-05-03 06:55:00|2843.64|2835.94|2843.94|2836.24|2844.15|2836.45|2842.07|2834.37|393
1651561200000|2022-05-03 07:00:00|2844.07|2836.37|2840.07|2832.37|2844.36|2836.66|2838.88|2831.18|652
1651561500000|2022-05-03 07:05:00|2839.87|2832.17|2843.19|2835.49|2843.7|2836|2839.48|2831.78|640
1651561800000|2022-05-03 07:10:00|2843.21|2835.51|2844.67|2836.97|2845.51|2837.81|2839.27|2831.57|738
1651562100000|2022-05-03 07:15:00|2844.86|2837.16|2843.96|2836.26|2846.62|2838.92|2843.48|2835.78|633
1651562400000|2022-05-03 07:20:00|2843.64|2835.94|2844.9|2837.2|2846.28|2838.58|2843.1|2835.4|746
1651562700000|2022-05-03 07:25:00|2844.85|2837.15|2846.68|2838.98|2846.74|2839.04|2844.85|2837.15|528
1651563000000|2022-05-03 07:30:00|2846.55|2838.85|2847.88|2840.18|2847.88|2840.18|2841.46|2833.76|612
1651563300000|2022-05-03 07:35:00|2847.92|2840.22|2847.88|2840.18|2851.45|2843.75|2847.08|2839.38|662
1651563600000|2022-05-03 07:40:00|2847.82|2840.12|2843.1|2835.4|2848.59|2840.89|2842.88|2835.18|539
1651563900000|2022-05-03 07:45:00|2842.88|2835.18|2839.39|2831.69|2844.05|2836.35|2838.8|2831.1|582
1651564200000|2022-05-03 07:50:00|2839.44|2831.74|2847.12|2839.42|2848.29|2840.59|2839.33|2831.63|716
1651564500000|2022-05-03 07:55:00|2847.11|2839.41|2848.33|2840.63|2848.53|2840.83|2845.8|2838.1|608
1651564800000|2022-05-03 08:00:00|2848.39|2840.69|2849.55|2841.85|2851.12|2843.42|2847.21|2839.51|795
1651565100000|2022-05-03 08:05:00|2849.86|2842.16|2850.89|2843.19|2851.5|2843.8|2849.09|2841.39|789
1651565400000|2022-05-03 08:10:00|2850.96|2843.26|2848.64|2840.94|2851.99|2844.29|2847.85|2840.15|708
1651565700000|2022-05-03 08:15:00|2849.04|2841.34|2850.03|2842.33|2853.42|2845.72|2848.41|2840.71|800
1651566000000|2022-05-03 08:20:00|2849.82|2842.12|2851.52|2843.82|2851.79|2844.09|2848.76|2841.06|578
1651566300000|2022-05-03 08:25:00|2851.54|2843.84|2850.74|2843.04|2853.75|2846.05|2850.5|2842.8|669
1651566600000|2022-05-03 08:30:00|2850.77|2843.07|2853.1|2845.4|2854.08|2846.38|2850.35|2842.65|557
1651566900000|2022-05-03 08:35:00|2852.99|2845.29|2855.59|2847.89|2857.68|2849.98|2852.81|2845.11|769
1651567200000|2022-05-03 08:40:00|2855.54|2847.84|2851.45|2843.75|2855.95|2848.25|2851.45|2843.75|342
1651567500000|2022-05-03 08:45:00|2851.49|2843.79|2848.92|2841.22|2852.24|2844.54|2848.36|2840.66|543
1651567800000|2022-05-03 08:50:00|2849.29|2841.59|2850.38|2842.68|2851.16|2843.46|2848.84|2841.14|516
1651568100000|2022-05-03 08:55:00|2850.5|2842.8|2848.82|2841.12|2851.21|2843.51|2848.68|2840.98|554
1651568400000|2022-05-03 09:00:00|2848.64|2840.94|2847.18|2839.48|2850.01|2842.31|2845.45|2837.75|516
1651568700000|2022-05-03 09:05:00|2847.57|2839.87|2847.32|2839.62|2847.74|2840.04|2845.73|2838.03|528
1651569000000|2022-05-03 09:10:00|2847.31|2839.61|2848.78|2841.08|2850.24|2842.54|2846.61|2838.91|598
1651569300000|2022-05-03 09:15:00|2849.24|2841.54|2846.43|2838.73|2849.65|2841.95|2846.33|2838.63|374
1651569600000|2022-05-03 09:20:00|2846.34|2838.64|2846.84|2839.14|2847.44|2839.74|2845.16|2837.46|345
1651569900000|2022-05-03 09:25:00|2846.87|2839.17|2845.29|2837.59|2848.12|2840.42|2844.64|2836.94|512
1651570200000|2022-05-03 09:30:00|2845.33|2837.63|2847.41|2839.71|2847.83|2840.13|2843.09|2835.39|561
1651570500000|2022-05-03 09:35:00|2847.47|2839.77|2845.01|2837.31|2849.33|2841.63|2845.01|2837.31|621
1651570800000|2022-05-03 09:40:00|2845.11|2837.41|2841.36|2833.66|2845.3|2837.6|2838.81|2831.11|562
1651571100000|2022-05-03 09:45:00|2841.35|2833.65|2841.69|2833.99|2843.52|2835.82|2841.26|2833.56|541
1651571400000|2022-05-03 09:50:00|2841.74|2834.04|2841.21|2833.51|2843.01|2835.31|2840.13|2832.43|476
1651571700000|2022-05-03 09:55:00|2840.59|2832.89|2837.57|2829.87|2841.46|2833.76|2836.3|2828.6|590
1651572000000|2022-05-03 10:00:00|2837.75|2830.05|2838|2830.3|2838.76|2831.06|2836.58|2828.88|557
1651572300000|2022-05-03 10:05:00|2838.09|2830.39|2836.33|2828.63|2838.15|2830.45|2832.38|2824.68|477
1651572600000|2022-05-03 10:10:00|2836.51|2828.81|2835.06|2827.36|2836.51|2828.81|2833.53|2825.83|589
1651572900000|2022-05-03 10:15:00|2835|2827.3|2836.09|2828.39|2837.91|2830.21|2834.22|2826.52|632
1651573200000|2022-05-03 10:20:00|2836.07|2828.37|2829.8|2822.1|2836.21|2828.51|2829.69|2821.99|510
1651573500000|2022-05-03 10:25:00|2829.84|2822.14|2833.19|2825.49|2833.36|2825.66|2827.13|2819.43|805
1651573800000|2022-05-03 10:30:00|2833.2|2825.5|2832.12|2824.42|2833.89|2826.19|2829.7|2822|696
1651574100000|2022-05-03 10:35:00|2832.07|2824.37|2833.29|2825.59|2835.38|2827.68|2831.53|2823.83|759
1651574400000|2022-05-03 10:40:00|2833.11|2825.41|2831.82|2824.12|2834.78|2827.08|2830.28|2822.58|769
1651574700000|2022-05-03 10:45:00|2832.19|2824.49|2830.88|2823.18|2833.4|2825.7|2830.29|2822.59|539
1651575000000|2022-05-03 10:50:00|2830.84|2823.14|2834.22|2826.52|2837.49|2829.79|2827.38|2819.68|731
1651575300000|2022-05-03 10:55:00|2833.99|2826.29|2834.28|2826.58|2835.78|2828.08|2833.72|2826.02|545
1651575600000|2022-05-03 11:00:00|2834.27|2826.57|2833.11|2825.41|2834.61|2826.91|2829.71|2822.01|595
1651575900000|2022-05-03 11:05:00|2833.12|2825.42|2836.42|2828.72|2837.06|2829.36|2832.58|2824.88|641
1651576200000|2022-05-03 11:10:00|2836.19|2828.49|2836.69|2828.99|2836.99|2829.29|2834.92|2827.22|649
1651576500000|2022-05-03 11:15:00|2836.56|2828.86|2834.58|2826.88|2836.82|2829.12|2834.58|2826.88|473
1651576800000|2022-05-03 11:20:00|2834.53|2826.83|2831.42|2823.72|2835.21|2827.51|2829.84|2822.14|749
1651577100000|2022-05-03 11:25:00|2831.39|2823.69|2843.12|2835.42|2845.5|2837.8|2831.39|2823.69|822
1651577400000|2022-05-03 11:30:00|2843.04|2835.34|2844.42|2836.72|2846.86|2839.16|2840.35|2832.65|874
1651577700000|2022-05-03 11:35:00|2844.25|2836.55|2842.54|2834.84|2844.85|2837.15|2842.14|2834.44|697
1651578000000|2022-05-03 11:40:00|2842.5|2834.8|2839.21|2831.51|2843.81|2836.11|2839.21|2831.51|381
1651578300000|2022-05-03 11:45:00|2839.23|2831.53|2841.5|2833.8|2841.5|2833.8|2839.23|2831.53|651
1651578600000|2022-05-03 11:50:00|2841.56|2833.86|2849.01|2841.31|2849.11|2841.41|2841.56|2833.86|828
1651578900000|2022-05-03 11:55:00|2848.99|2841.29|2852.66|2844.96|2853.37|2845.67|2848.22|2840.52|734
1651579200000|2022-05-03 12:00:00|2852.62|2844.92|2849.84|2842.14|2854.13|2846.43|2848.27|2840.57|819
1651579500000|2022-05-03 12:05:00|2849.89|2842.19|2848.83|2841.13|2849.95|2842.25|2846.67|2838.97|657
1651579800000|2022-05-03 12:10:00|2848.71|2841.01|2847.27|2839.57|2849.39|2841.69|2846.82|2839.12|567
1651580100000|2022-05-03 12:15:00|2847.4|2839.7|2845.57|2837.87|2849.63|2841.93|2844.74|2837.04|667
1651580400000|2022-05-03 12:20:00|2845.54|2837.84|2841.63|2833.93|2847.83|2840.13|2841.36|2833.66|684
1651580700000|2022-05-03 12:25:00|2841.37|2833.67|2843.45|2835.75|2844.32|2836.62|2840.52|2832.82|622
1651581000000|2022-05-03 12:30:00|2843.4|2835.7|2846.24|2838.54|2847.13|2839.43|2841.82|2834.12|816
1651581300000|2022-05-03 12:35:00|2846.23|2838.53|2847.07|2839.37|2848.53|2840.83|2845.86|2838.16|671
1651581600000|2022-05-03 12:40:00|2847.03|2839.33|2847.62|2839.92|2848.63|2840.93|2844.38|2836.68|714
1651581900000|2022-05-03 12:45:00|2847.45|2839.75|2843.33|2835.63|2848.63|2840.93|2841.98|2834.28|451
1651582200000|2022-05-03 12:50:00|2843.32|2835.62|2845.84|2838.14|2846.28|2838.58|2842.2|2834.5|670
1651582500000|2022-05-03 12:55:00|2845.85|2838.15|2841.84|2834.14|2848.23|2840.53|2841.33|2833.63|662
1651582800000|2022-05-03 13:00:00|2841.82|2834.12|2840.82|2833.12|2842.39|2834.69|2840.67|2832.97|355
1651583100000|2022-05-03 13:05:00|2840.72|2833.02|2843.61|2835.91|2844.47|2836.77|2839.55|2831.85|746
1651583400000|2022-05-03 13:10:00|2843.59|2835.89|2839.98|2832.28|2845.97|2838.27|2838.9|2831.2|726
1651583700000|2022-05-03 13:15:00|2839.8|2832.1|2839.16|2831.46|2840.9|2833.2|2838.49|2830.79|631
1651584000000|2022-05-03 13:20:00|2838.6|2830.9|2837.84|2830.14|2840.81|2833.11|2836.99|2829.29|780
1651584300000|2022-05-03 13:25:00|2837.44|2829.74|2837.32|2829.62|2838.22|2830.52|2834.22|2826.52|778
1651584600000|2022-05-03 13:30:00|2837.09|2829.39|2841.26|2833.56|2843.27|2835.57|2826.19|2818.49|781
1651584900000|2022-05-03 13:35:00|2841.35|2833.65|2832.68|2824.98|2845.11|2837.41|2832.07|2824.37|802
1651585200000|2022-05-03 13:40:00|2832.88|2825.18|2831.05|2823.35|2835.77|2828.07|2830.31|2822.61|895
1651585500000|2022-05-03 13:45:00|2830.81|2823.11|2823.24|2815.54|2831.39|2823.69|2819.39|2811.69|975
1651585800000|2022-05-03 13:50:00|2823.21|2815.51|2833.48|2825.78|2835.43|2827.73|2820.82|2813.12|1099
1651586100000|2022-05-03 13:55:00|2833.59|2825.89|2837.67|2829.97|2839.08|2831.38|2831.26|2823.56|1016
1651586400000|2022-05-03 14:00:00|2837.92|2830.22|2847.73|2840.03|2848.1|2840.4|2837.92|2830.22|1014
1651586700000|2022-05-03 14:05:00|2847.2|2839.5|2838.44|2830.74|2850.88|2843.18|2837.89|2830.19|923
1651587000000|2022-05-03 14:10:00|2838.47|2830.77|2834.01|2826.31|2840.21|2832.51|2829.38|2821.68|1009
1651587300000|2022-05-03 14:15:00|2833.7|2826|2831.15|2823.45|2834.32|2826.62|2827.56|2819.86|1046
1651587600000|2022-05-03 14:20:00|2830.94|2823.24|2831.2|2823.5|2834.4|2826.7|2828.9|2821.2|986
1651587900000|2022-05-03 14:25:00|2831.45|2823.75|2838.8|2831.1|2838.84|2831.14|2830.03|2822.33|999
1651588200000|2022-05-03 14:30:00|2838.83|2831.13|2837.22|2829.52|2839.97|2832.27|2831.83|2824.13|1038
1651588500000|2022-05-03 14:35:00|2837.3|2829.6|2832.73|2825.03|2838.79|2831.09|2832.73|2825.03|891
1651588800000|2022-05-03 14:40:00|2832.9|2825.2|2826.33|2818.63|2832.94|2825.24|2825.28|2817.58|787
1651589100000|2022-05-03 14:45:00|2826.31|2818.61|2823.74|2816.04|2827.23|2819.53|2821.83|2814.13|709
1651589400000|2022-05-03 14:50:00|2823.73|2816.03|2826.43|2818.73|2828.74|2821.04|2822.63|2814.93|861
1651589700000|2022-05-03 14:55:00|2826.58|2818.88|2825.39|2817.69|2828.27|2820.57|2824.18|2816.48|863
1651590000000|2022-05-03 15:00:00|2825.4|2817.7|2830.16|2822.46|2830.16|2822.46|2819.13|2811.43|999
1651590300000|2022-05-03 15:05:00|2830.42|2822.72|2838.67|2830.97|2838.91|2831.21|2829.46|2821.76|1036
1651590600000|2022-05-03 15:10:00|2838.51|2830.81|2835.92|2828.22|2839.03|2831.33|2833.03|2825.33|813
1651590900000|2022-05-03 15:15:00|2836.54|2828.84|2831.23|2823.53|2837.59|2829.89|2828.93|2821.23|842
1651591200000|2022-05-03 15:20:00|2831.51|2823.81|2834.79|2827.09|2835.14|2827.44|2830.55|2822.85|877
1651591500000|2022-05-03 15:25:00|2834.74|2827.04|2832.12|2824.42|2835.47|2827.77|2832.12|2824.42|638
1651591800000|2022-05-03 15:30:00|2832.25|2824.55|2835|2827.3|2835.98|2828.28|2829.76|2822.06|721
1651592100000|2022-05-03 15:35:00|2835.01|2827.31|2827.4|2819.7|2835.01|2827.31|2826.28|2818.58|764
1651592400000|2022-05-03 15:40:00|2827.39|2819.69|2825.13|2817.43|2828.4|2820.7|2824.87|2817.17|602
1651592700000|2022-05-03 15:45:00|2825.14|2817.44|2826.17|2818.47|2827.03|2819.33|2821.66|2813.96|734
1651593000000|2022-05-03 15:50:00|2826.26|2818.56|2826.81|2819.11|2828.25|2820.55|2822.5|2814.8|732
1651593300000|2022-05-03 15:55:00|2826.6|2818.9|2825.99|2818.29|2827.13|2819.43|2822.76|2815.06|730
1651593600000|2022-05-03 16:00:00|2825.98|2818.28|2828.11|2820.41|2831.1|2823.4|2824.95|2817.25|796
1651593900000|2022-05-03 16:05:00|2828.25|2820.55|2810|2802.3|2828.27|2820.57|2804.8|2797.1|1012
1651594200000|2022-05-03 16:10:00|2809.83|2802.13|2810.62|2802.92|2812.48|2804.78|2807.9|2800.2|778
1651594500000|2022-05-03 16:15:00|2810.63|2802.93|2809.11|2801.41|2811.03|2803.33|2806.2|2798.5|783
1651594800000|2022-05-03 16:20:00|2809.1|2801.4|2810.46|2802.76|2811.34|2803.64|2808.09|2800.39|911
1651595100000|2022-05-03 16:25:00|2810.52|2802.82|2809.14|2801.44|2814.37|2806.67|2808.63|2800.93|888
1651595400000|2022-05-03 16:30:00|2809.13|2801.43|2806.6|2798.9|2810.51|2802.81|2804.79|2797.09|993
1651595700000|2022-05-03 16:35:00|2806.69|2798.99|2808.08|2800.38|2811.64|2803.94|2805.22|2797.52|1003
1651596000000|2022-05-03 16:40:00|2807.87|2800.17|2810.75|2803.05|2814.1|2806.4|2804.63|2796.93|920
1651596300000|2022-05-03 16:45:00|2810.76|2803.06|2814.28|2806.58|2816.58|2808.88|2808.77|2801.07|896
1651596600000|2022-05-03 16:50:00|2814.27|2806.57|2809.46|2801.76|2814.43|2806.73|2809.46|2801.76|747
1651596900000|2022-05-03 16:55:00|2809.58|2801.88|2809.95|2802.25|2812.48|2804.78|2806.89|2799.19|917
1651597200000|2022-05-03 17:00:00|2809.98|2802.28|2811.04|2803.34|2816.71|2809.01|2808.33|2800.63|907
1651597500000|2022-05-03 17:05:00|2811.06|2803.36|2810.16|2802.46|2811.86|2804.16|2807.18|2799.48|775
1651597800000|2022-05-03 17:10:00|2810.25|2802.55|2814.04|2806.34|2815.16|2807.46|2807.46|2799.76|864
1651598100000|2022-05-03 17:15:00|2814.2|2806.5|2826.19|2818.49|2827.85|2820.15|2814.2|2806.5|937
1651598400000|2022-05-03 17:20:00|2826.28|2818.58|2823.76|2816.06|2829.58|2821.88|2823.42|2815.72|846
1651598700000|2022-05-03 17:25:00|2823.5|2815.8|2822.59|2814.89|2824.73|2817.03|2821.62|2813.92|736
1651599000000|2022-05-03 17:30:00|2822.56|2814.86|2821.9|2814.2|2824.5|2816.8|2820.23|2812.53|736
1651599300000|2022-05-03 17:35:00|2821.98|2814.28|2820.71|2813.01|2822.58|2814.88|2819.78|2812.08|691
1651599600000|2022-05-03 17:40:00|2820.65|2812.95|2820.68|2812.98|2822.05|2814.35|2816.68|2808.98|699
1651599900000|2022-05-03 17:45:00|2820.69|2812.99|2819|2811.3|2820.98|2813.28|2816.73|2809.03|771
1651600200000|2022-05-03 17:50:00|2818.79|2811.09|2812.9|2805.2|2819.23|2811.53|2811.48|2803.78|748
1651600500000|2022-05-03 17:55:00|2813.08|2805.38|2806.38|2798.68|2813.22|2805.52|2806.23|2798.53|687
1651600800000|2022-05-03 18:00:00|2806.36|2798.66|2796.89|2789.19|2806.36|2798.66|2796.01|2788.31|964
1651601100000|2022-05-03 18:05:00|2796.9|2789.2|2794.3|2786.6|2797.84|2790.14|2791.95|2784.25|981
1651601400000|2022-05-03 18:10:00|2794.37|2786.67|2789.64|2781.94|2795.2|2787.5|2788.38|2780.68|989
1651601700000|2022-05-03 18:15:00|2789.66|2781.96|2790.22|2782.52|2795.47|2787.77|2785.76|2778.06|973
1651602000000|2022-05-03 18:20:00|2790.15|2782.45|2789.98|2782.28|2793.66|2785.96|2788.83|2781.13|817
1651602300000|2022-05-03 18:25:00|2790.01|2782.31|2786.79|2779.09|2791.74|2784.04|2786.5|2778.8|799
1651602600000|2022-05-03 18:30:00|2786.95|2779.25|2797.39|2789.69|2799.46|2791.76|2786.07|2778.37|917
1651602900000|2022-05-03 18:35:00|2797.4|2789.7|2787.41|2779.71|2803.02|2795.32|2786.73|2779.03|964
1651603200000|2022-05-03 18:40:00|2787.73|2780.03|2782.92|2775.22|2788.62|2780.92|2773.89|2766.19|1057
1651603500000|2022-05-03 18:45:00|2783.05|2775.35|2780|2772.3|2784.12|2776.42|2777.78|2770.08|1035
1651603800000|2022-05-03 18:50:00|2780.01|2772.31|2781.96|2774.26|2783.63|2775.93|2778.32|2770.62|937
1651604100000|2022-05-03 18:55:00|2781.95|2774.25|2787.29|2779.59|2787.85|2780.15|2781.13|2773.43|894
1651604400000|2022-05-03 19:00:00|2787.27|2779.57|2781.68|2773.98|2788.01|2780.31|2779.45|2771.75|857
1651604700000|2022-05-03 19:05:00|2781.85|2774.15|2781.23|2773.53|2783.13|2775.43|2779.43|2771.73|890
1651605000000|2022-05-03 19:10:00|2781.15|2773.45|2783.02|2775.32|2784.49|2776.79|2779.58|2771.88|942
1651605300000|2022-05-03 19:15:00|2783.01|2775.31|2781.04|2773.34|2784.99|2777.29|2779.08|2771.38|965
1651605600000|2022-05-03 19:20:00|2780.89|2773.19|2778.74|2771.04|2785.54|2777.84|2776.53|2768.83|1009
1651605900000|2022-05-03 19:25:00|2778.35|2770.65|2777.94|2770.24|2779.26|2771.56|2775.36|2767.66|940
1651606200000|2022-05-03 19:30:00|2777.95|2770.25|2781.14|2773.44|2782.24|2774.54|2776.06|2768.36|917
1651606500000|2022-05-03 19:35:00|2781.32|2773.62|2768.15|2760.45|2781.83|2774.13|2765.18|2757.48|1010
1651606800000|2022-05-03 19:40:00|2768.11|2760.41|2769.21|2761.51|2770.09|2762.39|2764.31|2756.61|1049
1651607100000|2022-05-03 19:45:00|2769.17|2761.47|2769.41|2761.71|2774.55|2766.85|2765.67|2757.97|991
1651607400000|2022-05-03 19:50:00|2769.99|2762.29|2782.49|2774.79|2782.49|2774.79|2769.99|2762.29|1013
1651607700000|2022-05-03 19:55:00|2782.48|2774.78|2776.85|2769.15|2783.19|2775.49|2775.55|2767.85|927
1651608000000|2022-05-03 20:00:00|2776.99|2769.29|2772.94|2765.24|2777.2|2769.5|2770.45|2762.75|652
1651608300000|2022-05-03 20:05:00|2772.99|2765.29|2768.76|2761.06|2774.6|2766.9|2766.75|2759.05|746
1651608600000|2022-05-03 20:10:00|2768.83|2761.13|2766.42|2758.72|2770.46|2762.76|2763.77|2756.07|834
1651608900000|2022-05-03 20:15:00|2766.43|2758.73|2763.93|2756.23|2768.71|2761.01|2761.75|2754.05|825
1651609200000|2022-05-03 20:20:00|2764.02|2756.32|2769.02|2761.32|2769.51|2761.81|2759.62|2751.92|895
1651609500000|2022-05-03 20:25:00|2769.04|2761.34|2771.48|2763.78|2773.05|2765.35|2768.71|2761.01|935
1651609800000|2022-05-03 20:30:00|2771.42|2763.72|2771.37|2763.67|2773.24|2765.54|2769.12|2761.42|700
1651610100000|2022-05-03 20:35:00|2771.29|2763.59|2766.61|2758.91|2771.42|2763.72|2766.61|2758.91|598
1651610400000|2022-05-03 20:40:00|2766.57|2758.87|2765.76|2758.06|2769.56|2761.86|2764.37|2756.67|775
1651610700000|2022-05-03 20:45:00|2765.68|2757.98|2765.43|2757.73|2770.04|2762.34|2764.48|2756.78|752
1651611000000|2022-05-03 20:50:00|2765.56|2757.86|2770.7|2763|2771.8|2764.1|2765.44|2757.74|790
1651611300000|2022-05-03 20:55:00|2770.82|2763.12|2786.82|2779.12|2792.68|2784.98|2770.65|2762.95|773
1651611600000|2022-05-03 21:00:00|2786.73|2779.03|2784.26|2776.56|2788.74|2781.04|2783.67|2775.97|831
1651611900000|2022-05-03 21:05:00|2784.29|2776.59|2776.78|2769.08|2784.29|2776.59|2774.16|2766.46|738
1651612200000|2022-05-03 21:10:00|2776.77|2769.07|2785.38|2777.68|2785.68|2777.98|2776.13|2768.43|751
1651612500000|2022-05-03 21:15:00|2785.48|2777.78|2790.52|2782.82|2790.84|2783.14|2784.51|2776.81|745
1651612800000|2022-05-03 21:20:00|2790.51|2782.81|2796.06|2788.36|2798.28|2790.58|2788.58|2780.88|644
1651613100000|2022-05-03 21:25:00|2796.28|2788.58|2799.04|2791.34|2799.93|2792.23|2796.04|2788.34|838
1651613400000|2022-05-03 21:30:00|2799.13|2791.43|2791.66|2783.96|2799.33|2791.63|2791.03|2783.33|589
1651613700000|2022-05-03 21:35:00|2791.59|2783.89|2786.99|2779.29|2791.76|2784.06|2785.41|2777.71|829
1651614000000|2022-05-03 21:40:00|2786.91|2779.21|2789.93|2782.23|2789.93|2782.23|2786.63|2778.93|632
1651614300000|2022-05-03 21:45:00|2789.98|2782.28|2794.75|2787.05|2796.72|2789.02|2789.02|2781.32|851
1651614600000|2022-05-03 21:50:00|2794.73|2787.03|2790.87|2783.17|2794.96|2787.26|2786.76|2779.06|604
1651614900000|2022-05-03 21:55:00|2790.85|2783.15|2791.03|2783.33|2792.13|2784.43|2788.96|2781.26|785
1651615200000|2022-05-03 22:00:00|2791.04|2783.34|2787.98|2780.28|2791.85|2784.15|2787.17|2779.47|826
1651615500000|2022-05-03 22:05:00|2788.03|2780.33|2786.98|2779.28|2790.47|2782.77|2784.18|2776.48|851
1651615800000|2022-05-03 22:10:00|2787.1|2779.4|2785.79|2778.09|2787.1|2779.4|2783.43|2775.73|807
1651616100000|2022-05-03 22:15:00|2785.75|2778.05|2795.31|2787.61|2800.17|2792.47|2783.86|2776.16|850
1651616400000|2022-05-03 22:20:00|2795.29|2787.59|2799.62|2791.92|2802.81|2795.11|2795.24|2787.54|862
1651616700000|2022-05-03 22:25:00|2799.4|2791.7|2800.43|2792.73|2803.89|2796.19|2797.72|2790.02|733
1651617000000|2022-05-03 22:30:00|2800.13|2792.43|2798.67|2790.97|2801.38|2793.68|2797.02|2789.32|618
1651617300000|2022-05-03 22:35:00|2798.63|2790.93|2798.38|2790.68|2800|2792.3|2796.03|2788.33|679
1651617600000|2022-05-03 22:40:00|2798.34|2790.64|2793.82|2786.12|2798.59|2790.89|2793.55|2785.85|598
1651617900000|2022-05-03 22:45:00|2793.81|2786.11|2793.44|2785.74|2794.09|2786.39|2789.55|2781.85|731
1651618200000|2022-05-03 22:50:00|2793.48|2785.78|2792.83|2785.13|2793.55|2785.85|2789.71|2782.01|646
1651618500000|2022-05-03 22:55:00|2792.85|2785.15|2788.73|2781.03|2792.98|2785.28|2788.24|2780.54|591
1651618800000|2022-05-03 23:00:00|2788.98|2781.28|2784.85|2777.15|2789.36|2781.66|2784.85|2777.15|705
1651619100000|2022-05-03 23:05:00|2784.87|2777.17|2781.7|2774|2787.18|2779.48|2780.1|2772.4|748
1651619400000|2022-05-03 23:10:00|2781.52|2773.82|2783.12|2775.42|2787.31|2779.61|2779.21|2771.51|866
1651619700000|2022-05-03 23:15:00|2783.11|2775.41|2783.97|2776.27|2784.82|2777.12|2781.78|2774.08|682
1651620000000|2022-05-03 23:20:00|2783.79|2776.09|2781.69|2773.99|2785.95|2778.25|2781.54|2773.84|739
1651620300000|2022-05-03 23:25:00|2781.54|2773.84|2782.53|2774.83|2784.07|2776.37|2779.53|2771.83|781
1651620600000|2022-05-03 23:30:00|2782.52|2774.82|2786.83|2779.13|2786.99|2779.29|2778.78|2771.08|697
1651620900000|2022-05-03 23:35:00|2787.17|2779.47|2791.2|2783.5|2791.88|2784.18|2784.87|2777.17|846
1651621200000|2022-05-03 23:40:00|2791.16|2783.46|2789.95|2782.25|2791.75|2784.05|2788.74|2781.04|705
1651621500000|2022-05-03 23:45:00|2789.96|2782.26|2785.76|2778.06|2792.52|2784.82|2785.76|2778.06|753
1651621800000|2022-05-03 23:50:00|2785.77|2778.07|2784.81|2777.11|2787.94|2780.24|2783.7|2776|719
1651622100000|2022-05-03 23:55:00|2785.25|2777.55|2785.17|2777.47|2786.66|2778.96|2784.18|2776.48|662
1651622400000|2022-05-04 00:00:00|2785.34|2777.64|2777.58|2769.88|2787.51|2779.81|2775.19|2767.49|755
1651622700000|2022-05-04 00:05:00|2777.73|2770.03|2787.93|2780.23|2788.54|2780.84|2776.82|2769.12|870
1651623000000|2022-05-04 00:10:00|2788.09|2780.39|2787.07|2779.37|2789.42|2781.72|2786.61|2778.91|621
1651623300000|2022-05-04 00:15:00|2787.09|2779.39|2787.35|2779.65|2788.33|2780.63|2785.54|2777.84|629
1651623600000|2022-05-04 00:20:00|2787.32|2779.62|2784.86|2777.16|2788.38|2780.68|2784.35|2776.65|494
1651623900000|2022-05-04 00:25:00|2785|2777.3|2783.68|2775.98|2786.01|2778.31|2782.7|2775|396
1651624200000|2022-05-04 00:30:00|2783.79|2776.09|2789.55|2781.85|2790.77|2783.07|2783.16|2775.46|869
1651624500000|2022-05-04 00:35:00|2789.56|2781.86|2792.86|2785.16|2795.92|2788.22|2789.37|2781.67|841
1651624800000|2022-05-04 00:40:00|2792.93|2785.23|2795|2787.3|2799.94|2792.24|2792.66|2784.96|779
1651625100000|2022-05-04 00:45:00|2795.02|2787.32|2795.14|2787.44|2797.18|2789.48|2793.84|2786.14|490
1651625400000|2022-05-04 00:50:00|2795.15|2787.45|2798.5|2790.8|2799.1|2791.4|2794.54|2786.84|797
1651625700000|2022-05-04 00:55:00|2798.52|2790.82|2797.45|2789.75|2798.57|2790.87|2797.14|2789.44|548
1651626000000|2022-05-04 01:00:00|2797.48|2789.78|2797.55|2789.85|2801.26|2793.56|2797.14|2789.44|747
1651626300000|2022-05-04 01:05:00|2797.41|2789.71|2799.38|2791.68|2799.78|2792.08|2797.01|2789.31|688
1651626600000|2022-05-04 01:10:00|2799.78|2792.08|2796.28|2788.58|2799.88|2792.18|2795.64|2787.94|472
1651626900000|2022-05-04 01:15:00|2796.27|2788.57|2795.22|2787.52|2796.39|2788.69|2794.54|2786.84|609
1651627200000|2022-05-04 01:20:00|2795.26|2787.56|2795.72|2788.02|2796.57|2788.87|2794.1|2786.4|430
1651627500000|2022-05-04 01:25:00|2795.74|2788.04|2794.1|2786.4|2796|2788.3|2793.1|2785.4|387
1651627800000|2022-05-04 01:30:00|2794.11|2786.41|2793.28|2785.58|2795.47|2787.77|2793.28|2785.58|495
1651628100000|2022-05-04 01:35:00|2793.29|2785.59|2792.63|2784.93|2793.3|2785.6|2790.21|2782.51|491
1651628400000|2022-05-04 01:40:00|2792.77|2785.07|2792.67|2784.97|2793.85|2786.15|2791.49|2783.79|599
1651628700000|2022-05-04 01:45:00|2792.91|2785.21|2791.97|2784.27|2793.69|2785.99|2791.09|2783.39|545
1651629000000|2022-05-04 01:50:00|2791.62|2783.92|2792.44|2784.74|2792.52|2784.82|2789.95|2782.25|643
1651629300000|2022-05-04 01:55:00|2792.37|2784.67|2791.87|2784.17|2792.83|2785.13|2790.34|2782.64|674
1651629600000|2022-05-04 02:00:00|2791.88|2784.18|2793.66|2785.96|2793.67|2785.97|2790.43|2782.73|787
1651629900000|2022-05-04 02:05:00|2793.57|2785.87|2794.56|2786.86|2797.49|2789.79|2792.16|2784.46|720
1651630200000|2022-05-04 02:10:00|2794.5|2786.8|2793.77|2786.07|2795.14|2787.44|2792.94|2785.24|460
1651630500000|2022-05-04 02:15:00|2793.95|2786.25|2795.05|2787.35|2795.93|2788.23|2792.94|2785.24|780
1651630800000|2022-05-04 02:20:00|2795.06|2787.36|2808.53|2800.83|2808.84|2801.14|2795.01|2787.31|862
1651631100000|2022-05-04 02:25:00|2808.7|2801|2805.79|2798.09|2814.17|2806.47|2805.31|2797.61|947
1651631400000|2022-05-04 02:30:00|2806.18|2798.48|2802.9|2795.2|2808.16|2800.46|2802.76|2795.06|590
1651631700000|2022-05-04 02:35:00|2802.78|2795.08|2800.93|2793.23|2804.28|2796.58|2800.93|2793.23|560
1651632000000|2022-05-04 02:40:00|2801.01|2793.31|2801.08|2793.38|2803.46|2795.76|2800.48|2792.78|451
1651632300000|2022-05-04 02:45:00|2801.14|2793.44|2796.8|2789.1|2801.91|2794.21|2794.4|2786.7|735
1651632600000|2022-05-04 02:50:00|2797.11|2789.41|2800.19|2792.49|2800.6|2792.9|2796.33|2788.63|766
1651632900000|2022-05-04 02:55:00|2799.92|2792.22|2796.85|2789.15|2799.92|2792.22|2795.88|2788.18|631
1651633200000|2022-05-04 03:00:00|2796.86|2789.16|2800.53|2792.83|2801.13|2793.43|2796.2|2788.5|672
1651633500000|2022-05-04 03:05:00|2800.5|2792.8|2800.86|2793.16|2801.35|2793.65|2799.28|2791.58|755
1651633800000|2022-05-04 03:10:00|2801.01|2793.31|2799.53|2791.83|2801.89|2794.19|2799.53|2791.83|569
1651634100000|2022-05-04 03:15:00|2799.76|2792.06|2801.97|2794.27|2802.14|2794.44|2798.86|2791.16|512
1651634400000|2022-05-04 03:20:00|2802.01|2794.31|2803.31|2795.61|2804.04|2796.34|2801.23|2793.53|500
1651634700000|2022-05-04 03:25:00|2803.28|2795.58|2801.54|2793.84|2803.7|2796|2801.02|2793.32|450
1651635000000|2022-05-04 03:30:00|2801.52|2793.82|2803.93|2796.23|2803.94|2796.24|2800.98|2793.28|573
1651635300000|2022-05-04 03:35:00|2803.94|2796.24|2804.01|2796.31|2805.58|2797.88|2803.58|2795.88|554
1651635600000|2022-05-04 03:40:00|2804.02|2796.32|2806.98|2799.28|2807.15|2799.45|2803.63|2795.93|644
1651635900000|2022-05-04 03:45:00|2807.04|2799.34|2805.14|2797.44|2807.14|2799.44|2804.53|2796.83|478
1651636200000|2022-05-04 03:50:00|2805.12|2797.42|2801.95|2794.25|2805.28|2797.58|2801.15|2793.45|500
1651636500000|2022-05-04 03:55:00|2802.61|2794.91|2801.48|2793.78|2802.61|2794.91|2800.43|2792.73|544
1651636800000|2022-05-04 04:00:00|2801.86|2794.16|2810.95|2803.25|2815.51|2807.81|2801.38|2793.68|899
1651637100000|2022-05-04 04:05:00|2810.78|2803.08|2805.57|2797.87|2810.95|2803.25|2805.06|2797.36|654
1651637400000|2022-05-04 04:10:00|2805.6|2797.9|2805.4|2797.7|2806.23|2798.53|2802.65|2794.95|601
1651637700000|2022-05-04 04:15:00|2805.39|2797.69|2803.06|2795.36|2805.98|2798.28|2802.19|2794.49|468
1651638000000|2022-05-04 04:20:00|2802.75|2795.05|2802.1|2794.4|2803.07|2795.37|2801.53|2793.83|230
1651638300000|2022-05-04 04:25:00|2802.11|2794.41|2800.41|2792.71|2802.56|2794.86|2799.58|2791.88|391
1651638600000|2022-05-04 04:30:00|2800.45|2792.75|2801.08|2793.38|2801.08|2793.38|2797.08|2789.38|675
1651638900000|2022-05-04 04:35:00|2800.94|2793.24|2799.07|2791.37|2802.09|2794.39|2797.83|2790.13|585
1651639200000|2022-05-04 04:40:00|2799|2791.3|2799.4|2791.7|2799.62|2791.92|2797.53|2789.83|456
1651639500000|2022-05-04 04:45:00|2799.36|2791.66|2798.65|2790.95|2799.43|2791.73|2797.02|2789.32|465
1651639800000|2022-05-04 04:50:00|2798.66|2790.96|2797.96|2790.26|2799.14|2791.44|2796.68|2788.98|482
1651640100000|2022-05-04 04:55:00|2798.21|2790.51|2798.03|2790.33|2800.65|2792.95|2797.53|2789.83|547
1651640400000|2022-05-04 05:00:00|2798.2|2790.5|2797.56|2789.86|2798.83|2791.13|2796.86|2789.16|409
1651640700000|2022-05-04 05:05:00|2797.43|2789.73|2799.32|2791.62|2799.85|2792.15|2796.85|2789.15|524
1651641000000|2022-05-04 05:10:00|2799.33|2791.63|2799.64|2791.94|2800.77|2793.07|2798.42|2790.72|517
1651641300000|2022-05-04 05:15:00|2799.59|2791.89|2794.87|2787.17|2800.06|2792.36|2792.23|2784.53|488
1651641600000|2022-05-04 05:20:00|2794.84|2787.14|2795.51|2787.81|2796.48|2788.78|2794.68|2786.98|657
1651641900000|2022-05-04 05:25:00|2795.5|2787.8|2797.31|2789.61|2798.8|2791.1|2795.4|2787.7|468
1651642200000|2022-05-04 05:30:00|2797.23|2789.53|2800.06|2792.36|2800.59|2792.89|2796.83|2789.13|706
1651642500000|2022-05-04 05:35:00|2799.92|2792.22|2799.54|2791.84|2800.41|2792.71|2798.3|2790.6|529
1651642800000|2022-05-04 05:40:00|2799.6|2791.9|2794.03|2786.33|2799.95|2792.25|2792.67|2784.97|553
1651643100000|2022-05-04 05:45:00|2794.04|2786.34|2795.89|2788.19|2796.1|2788.4|2793.34|2785.64|638
1651643400000|2022-05-04 05:50:00|2795.8|2788.1|2797.97|2790.27|2798.93|2791.23|2795.23|2787.53|607
1651643700000|2022-05-04 05:55:00|2797.68|2789.98|2796.83|2789.13|2800.28|2792.58|2796.63|2788.93|651
1651644000000|2022-05-04 06:00:00|2796.84|2789.14|2805.42|2797.72|2805.42|2797.72|2796.83|2789.13|755
1651644300000|2022-05-04 06:05:00|2805.43|2797.73|2810.47|2802.77|2812.94|2805.24|2802.77|2795.07|695
1651644600000|2022-05-04 06:10:00|2810.51|2802.81|2812.47|2804.77|2815.13|2807.43|2810.16|2802.46|714
1651644900000|2022-05-04 06:15:00|2812.73|2805.03|2812.37|2804.67|2813.83|2806.13|2811.52|2803.82|512
1651645200000|2022-05-04 06:20:00|2812.34|2804.64|2812.9|2805.2|2813.73|2806.03|2811.8|2804.1|619
1651645500000|2022-05-04 06:25:00|2812.94|2805.24|2811.18|2803.48|2814.25|2806.55|2810.85|2803.15|428
1651645800000|2022-05-04 06:30:00|2811.17|2803.47|2810.62|2802.92|2812.51|2804.81|2810.52|2802.82|432
1651646100000|2022-05-04 06:35:00|2810.68|2802.98|2813.71|2806.01|2813.93|2806.23|2810.47|2802.77|636
1651646400000|2022-05-04 06:40:00|2813.58|2805.88|2817.75|2810.05|2817.75|2810.05|2813.34|2805.64|649
1651646700000|2022-05-04 06:45:00|2817.84|2810.14|2817.56|2809.86|2817.91|2810.21|2815.33|2807.63|765
1651647000000|2022-05-04 06:50:00|2817.49|2809.79|2816.41|2808.71|2817.98|2810.28|2815.72|2808.02|585
1651647300000|2022-05-04 06:55:00|2816.48|2808.78|2820.87|2813.17|2821.48|2813.78|2815.24|2807.54|678
1651647600000|2022-05-04 07:00:00|2820.33|2812.63|2815.83|2808.13|2822.62|2814.92|2813.97|2806.27|917
1651647900000|2022-05-04 07:05:00|2815.54|2807.84|2819.41|2811.71|2822.11|2814.41|2815.5|2807.8|810
1651648200000|2022-05-04 07:10:00|2819.49|2811.79|2816.2|2808.5|2822.31|2814.61|2816.13|2808.43|633
1651648500000|2022-05-04 07:15:00|2816.12|2808.42|2816.37|2808.67|2818.38|2810.68|2815.48|2807.78|702
1651648800000|2022-05-04 07:20:00|2816.32|2808.62|2818.06|2810.36|2819.13|2811.43|2816.32|2808.62|659
1651649100000|2022-05-04 07:25:00|2817.67|2809.97|2819.34|2811.64|2820.98|2813.28|2816.75|2809.05|729
1651649400000|2022-05-04 07:30:00|2819.36|2811.66|2817.11|2809.41|2823.1|2815.4|2816.83|2809.13|705
1651649700000|2022-05-04 07:35:00|2816.97|2809.27|2820.04|2812.34|2820.94|2813.24|2816.73|2809.03|732
1651650000000|2022-05-04 07:40:00|2819.96|2812.26|2820.68|2812.98|2822.55|2814.85|2818.59|2810.89|732
1651650300000|2022-05-04 07:45:00|2820.64|2812.94|2829.34|2821.64|2831.95|2824.25|2820.63|2812.93|916
1651650600000|2022-05-04 07:50:00|2829.35|2821.65|2830.82|2823.12|2837.02|2829.32|2829.3|2821.6|969
1651650900000|2022-05-04 07:55:00|2831.38|2823.68|2833.17|2825.47|2834.43|2826.73|2830.26|2822.56|813
1651651200000|2022-05-04 08:00:00|2833.27|2825.57|2834.24|2826.54|2839.57|2831.87|2832.53|2824.83|915
1651651500000|2022-05-04 08:05:00|2834.43|2826.73|2836.34|2828.64|2838.99|2831.29|2831|2823.3|814
1651651800000|2022-05-04 08:10:00|2836.29|2828.59|2838.97|2831.27|2841.67|2833.97|2835.66|2827.96|803
1651652100000|2022-05-04 08:15:00|2838.61|2830.91|2836.27|2828.57|2841.37|2833.67|2835.88|2828.18|686
1651652400000|2022-05-04 08:20:00|2836.24|2828.54|2842.42|2834.72|2843.18|2835.48|2835.71|2828.01|758
1651652700000|2022-05-04 08:25:00|2842.4|2834.7|2846.13|2838.43|2847.41|2839.71|2841.31|2833.61|769
1651653000000|2022-05-04 08:30:00|2846.06|2838.36|2845.24|2837.54|2847.58|2839.88|2845.08|2837.38|680
1651653300000|2022-05-04 08:35:00|2845.23|2837.53|2845.64|2837.94|2850.96|2843.26|2844.76|2837.06|891
1651653600000|2022-05-04 08:40:00|2845.62|2837.92|2841.85|2834.15|2846.87|2839.17|2839.8|2832.1|767
1651653900000|2022-05-04 08:45:00|2841.76|2834.06|2843.11|2835.41|2843.39|2835.69|2838.94|2831.24|747
1651654200000|2022-05-04 08:50:00|2842.97|2835.27|2847.19|2839.49|2847.49|2839.79|2842.93|2835.23|851
1651654500000|2022-05-04 08:55:00|2847.2|2839.5|2847.52|2839.82|2849.05|2841.35|2845.32|2837.62|682
1651654800000|2022-05-04 09:00:00|2848.13|2840.43|2841.27|2833.57|2849.92|2842.22|2840.81|2833.11|706
1651655100000|2022-05-04 09:05:00|2841.2|2833.5|2840.96|2833.26|2842.22|2834.52|2839.54|2831.84|644
1651655400000|2022-05-04 09:10:00|2840.93|2833.23|2841.28|2833.58|2841.38|2833.68|2838.52|2830.82|533
1651655700000|2022-05-04 09:15:00|2841.02|2833.32|2839.93|2832.23|2844.68|2836.98|2839.53|2831.83|674
1651656000000|2022-05-04 09:20:00|2839.89|2832.19|2835.58|2827.88|2840.21|2832.51|2834.83|2827.13|646
1651656300000|2022-05-04 09:25:00|2835.62|2827.92|2836.81|2829.11|2837.35|2829.65|2834.64|2826.94|740
1651656600000|2022-05-04 09:30:00|2836.88|2829.18|2840.65|2832.95|2841.31|2833.61|2835.86|2828.16|746
1651656900000|2022-05-04 09:35:00|2840.48|2832.78|2843.94|2836.24|2845.38|2837.68|2839.87|2832.17|742
1651657200000|2022-05-04 09:40:00|2843.89|2836.19|2842.77|2835.07|2845.09|2837.39|2841.37|2833.67|679
1651657500000|2022-05-04 09:45:00|2842.78|2835.08|2837.45|2829.75|2843|2835.3|2836.14|2828.44|818
1651657800000|2022-05-04 09:50:00|2837.54|2829.84|2834.08|2826.38|2837.62|2829.92|2832.41|2824.71|849
1651658100000|2022-05-04 09:55:00|2834.54|2826.84|2835.97|2828.27|2836.13|2828.43|2833.13|2825.43|700
1651658400000|2022-05-04 10:00:00|2836.07|2828.37|2837.05|2829.35|2837.85|2830.15|2833.91|2826.21|806
1651658700000|2022-05-04 10:05:00|2837.07|2829.37|2836.98|2829.28|2838.57|2830.87|2836.53|2828.83|660
1651659000000|2022-05-04 10:10:00|2836.9|2829.2|2849.43|2841.73|2850.32|2842.62|2836.86|2829.16|939
1651659300000|2022-05-04 10:15:00|2849.45|2841.75|2849.15|2841.45|2852.27|2844.57|2847.67|2839.97|907
1651659600000|2022-05-04 10:20:00|2848.08|2840.38|2851.29|2843.59|2853.09|2845.39|2848.08|2840.38|790
1651659900000|2022-05-04 10:25:00|2851.3|2843.6|2858.55|2850.85|2860.49|2852.79|2851.22|2843.52|871
1651660200000|2022-05-04 10:30:00|2858.52|2850.82|2860.9|2853.2|2863.31|2855.61|2856.05|2848.35|855
1651660500000|2022-05-04 10:35:00|2860.92|2853.22|2860.62|2852.92|2863.3|2855.6|2859.76|2852.06|620
1651660800000|2022-05-04 10:40:00|2860.66|2852.96|2871.42|2863.72|2871.93|2864.23|2860.42|2852.72|906
1651661100000|2022-05-04 10:45:00|2871.43|2863.73|2869.03|2861.33|2872.95|2865.25|2866.69|2858.99|798
1651661400000|2022-05-04 10:50:00|2868.95|2861.25|2866.71|2859.01|2869.12|2861.42|2866.45|2858.75|688
1651661700000|2022-05-04 10:55:00|2866.72|2859.02|2867.57|2859.87|2868.34|2860.64|2865.33|2857.63|817
1651662000000|2022-05-04 11:00:00|2867.59|2859.89|2869.84|2862.14|2872.03|2864.33|2866.92|2859.22|908
1651662300000|2022-05-04 11:05:00|2869.89|2862.19|2864.26|2856.56|2869.97|2862.27|2862.5|2854.8|731
1651662600000|2022-05-04 11:10:00|2864.25|2856.55|2866.22|2858.52|2868.22|2860.52|2860.52|2852.82|915
1651662900000|2022-05-04 11:15:00|2866.32|2858.62|2872.55|2864.85|2872.55|2864.85|2863.41|2855.71|787
1651663200000|2022-05-04 11:20:00|2872.07|2864.37|2876.93|2869.23|2877.26|2869.56|2871.87|2864.17|810
1651663500000|2022-05-04 11:25:00|2877.12|2869.42|2880.66|2872.96|2889.5|2881.8|2876.34|2868.64|966
1651663800000|2022-05-04 11:30:00|2880.36|2872.66|2875.69|2867.99|2881.47|2873.77|2872.16|2864.46|901
1651664100000|2022-05-04 11:35:00|2875.7|2868|2879.08|2871.38|2880.28|2872.58|2873.02|2865.32|875
1651664400000|2022-05-04 11:40:00|2878.84|2871.14|2882.66|2874.96|2883.12|2875.42|2877.87|2870.17|929
1651664700000|2022-05-04 11:45:00|2882.64|2874.94|2878.6|2870.9|2882.88|2875.18|2878.53|2870.83|750
1651665000000|2022-05-04 11:50:00|2878.62|2870.92|2875.12|2867.42|2880.16|2872.46|2872.58|2864.88|860
1651665300000|2022-05-04 11:55:00|2875.13|2867.43|2874.36|2866.66|2876.81|2869.11|2874.2|2866.5|741
1651665600000|2022-05-04 12:00:00|2874.27|2866.57|2875.43|2867.73|2877.46|2869.76|2873.52|2865.82|873
1651665900000|2022-05-04 12:05:00|2875.78|2868.08|2884.39|2876.69|2885.61|2877.91|2874.32|2866.62|911
1651666200000|2022-05-04 12:10:00|2884.35|2876.65|2866.96|2859.26|2884.66|2876.96|2866.64|2858.94|1021
1651666500000|2022-05-04 12:15:00|2867.55|2859.85|2864.4|2856.7|2870.55|2862.85|2864.38|2856.68|946
1651666800000|2022-05-04 12:20:00|2864.38|2856.68|2864.83|2857.13|2865.79|2858.09|2863.31|2855.61|717
1651667100000|2022-05-04 12:25:00|2864.88|2857.18|2858.52|2850.82|2864.98|2857.28|2857.54|2849.84|878
1651667400000|2022-05-04 12:30:00|2858.55|2850.85|2854.59|2846.89|2860.34|2852.64|2854.2|2846.5|936
1651667700000|2022-05-04 12:35:00|2854.38|2846.68|2853.72|2846.02|2858.74|2851.04|2852.03|2844.33|887
1651668000000|2022-05-04 12:40:00|2853.67|2845.97|2862.46|2854.76|2864.08|2856.38|2853.43|2845.73|963
1651668300000|2022-05-04 12:45:00|2862.49|2854.79|2861.54|2853.84|2865.17|2857.47|2861.02|2853.32|910
1651668600000|2022-05-04 12:50:00|2861.33|2853.63|2862.64|2854.94|2863.95|2856.25|2860.53|2852.83|836
1651668900000|2022-05-04 12:55:00|2862.9|2855.2|2863.45|2855.75|2867.6|2859.9|2862.22|2854.52|813
1651669200000|2022-05-04 13:00:00|2863.44|2855.74|2866.92|2859.22|2871.88|2864.18|2862.32|2854.62|804
1651669500000|2022-05-04 13:05:00|2866.88|2859.18|2869.18|2861.48|2869.21|2861.51|2865|2857.3|844
1651669800000|2022-05-04 13:10:00|2869.16|2861.46|2866.77|2859.07|2869.55|2861.85|2864.94|2857.24|778
1651670100000|2022-05-04 13:15:00|2866.58|2858.88|2866.4|2858.7|2869.63|2861.93|2865.77|2858.07|818
1651670400000|2022-05-04 13:20:00|2866.31|2858.61|2869.86|2862.16|2870.33|2862.63|2866.31|2858.61|694
1651670700000|2022-05-04 13:25:00|2869.91|2862.21|2869.29|2861.59|2872.27|2864.57|2868.03|2860.33|622
1651671000000|2022-05-04 13:30:00|2869.47|2861.77|2860.73|2853.03|2870.59|2862.89|2858.61|2850.91|769
1651671300000|2022-05-04 13:35:00|2860.86|2853.16|2859.53|2851.83|2865.12|2857.42|2859.37|2851.67|821
1651671600000|2022-05-04 13:40:00|2859.48|2851.78|2861.44|2853.74|2864.27|2856.57|2857.49|2849.79|973
1651671900000|2022-05-04 13:45:00|2861.43|2853.73|2859.57|2851.87|2862.84|2855.14|2857.08|2849.38|1005
1651672200000|2022-05-04 13:50:00|2859.58|2851.88|2851.35|2843.65|2860|2852.3|2851.35|2843.65|969
1651672500000|2022-05-04 13:55:00|2851.07|2843.37|2840.63|2832.93|2853.15|2845.45|2839.42|2831.72|1062
1651672800000|2022-05-04 14:00:00|2840.74|2833.04|2839.42|2831.72|2845.94|2838.24|2838.52|2830.82|1031
1651673100000|2022-05-04 14:05:00|2839.48|2831.78|2843.18|2835.48|2845.68|2837.98|2838.34|2830.64|959
1651673400000|2022-05-04 14:10:00|2843.21|2835.51|2845.21|2837.51|2848.62|2840.92|2841.92|2834.22|848
1651673700000|2022-05-04 14:15:00|2845.2|2837.5|2841.73|2834.03|2845.25|2837.55|2840.42|2832.72|960
1651674000000|2022-05-04 14:20:00|2841.82|2834.12|2847.51|2839.81|2849.3|2841.6|2841.65|2833.95|992
1651674300000|2022-05-04 14:25:00|2847.28|2839.58|2847.78|2840.08|2849.82|2842.12|2844.36|2836.66|885
1651674600000|2022-05-04 14:30:00|2847.76|2840.06|2843.59|2835.89|2849.11|2841.41|2842.54|2834.84|801
1651674900000|2022-05-04 14:35:00|2843.54|2835.84|2845.89|2838.19|2846.27|2838.57|2842.29|2834.59|982
1651675200000|2022-05-04 14:40:00|2845.94|2838.24|2847.67|2839.97|2850.4|2842.7|2844.37|2836.67|923
1651675500000|2022-05-04 14:45:00|2847.74|2840.04|2845.51|2837.81|2849.69|2841.99|2845.04|2837.34|844
1651675800000|2022-05-04 14:50:00|2845.33|2837.63|2842.06|2834.36|2845.51|2837.81|2839.89|2832.19|915
1651676100000|2022-05-04 14:55:00|2841.65|2833.95|2841.73|2834.03|2844.85|2837.15|2840.58|2832.88|882
1651676400000|2022-05-04 15:00:00|2841.75|2834.05|2839.25|2831.55|2843.28|2835.58|2837.2|2829.5|836
1651676700000|2022-05-04 15:05:00|2839.28|2831.58|2839.35|2831.65|2839.74|2832.04|2829.5|2821.8|1016
1651677000000|2022-05-04 15:10:00|2839.43|2831.73|2835.31|2827.61|2841.71|2834.01|2833.52|2825.82|1006
1651677300000|2022-05-04 15:15:00|2834.78|2827.08|2841.66|2833.96|2842.03|2834.33|2834.68|2826.98|998
1651677600000|2022-05-04 15:20:00|2841.77|2834.07|2839.89|2832.19|2842.02|2834.32|2837.66|2829.96|568
1651677900000|2022-05-04 15:25:00|2839.91|2832.21|2835.91|2828.21|2841.25|2833.55|2834.82|2827.12|775
1651678200000|2022-05-04 15:30:00|2836.73|2829.03|2833.17|2825.47|2837.1|2829.4|2831.82|2824.12|695
1651678500000|2022-05-04 15:35:00|2833.18|2825.48|2840.39|2832.69|2840.39|2832.69|2831.84|2824.14|909
1651678800000|2022-05-04 15:40:00|2840.47|2832.77|2846.38|2838.68|2854.95|2847.25|2840.47|2832.77|978
1651679100000|2022-05-04 15:45:00|2846.35|2838.65|2852.6|2844.9|2853.92|2846.22|2845.51|2837.81|1000
1651679400000|2022-05-04 15:50:00|2852.57|2844.87|2850.49|2842.79|2852.77|2845.07|2847.11|2839.41|985
1651679700000|2022-05-04 15:55:00|2850.45|2842.75|2847.73|2840.03|2851.37|2843.67|2846.49|2838.79|835
1651680000000|2022-05-04 16:00:00|2847.9|2840.2|2840.94|2833.24|2849.9|2842.2|2839.19|2831.49|882
1651680300000|2022-05-04 16:05:00|2840.87|2833.17|2844.88|2837.18|2846.49|2838.79|2839.84|2832.14|987
1651680600000|2022-05-04 16:10:00|2844.87|2837.17|2851.69|2843.99|2851.69|2843.99|2843.81|2836.11|939
1651680900000|2022-05-04 16:15:00|2851.49|2843.79|2853.77|2846.07|2856.03|2848.33|2848.66|2840.96|939
1651681200000|2022-05-04 16:20:00|2853.76|2846.06|2865.13|2857.43|2876.86|2869.16|2853.19|2845.49|1077
1651681500000|2022-05-04 16:25:00|2864.88|2857.18|2869.03|2861.33|2874.09|2866.39|2864.15|2856.45|1027
1651681800000|2022-05-04 16:30:00|2869.14|2861.44|2860.58|2852.88|2870.43|2862.73|2859.12|2851.42|972
1651682100000|2022-05-04 16:35:00|2860.6|2852.9|2864.26|2856.56|2864.26|2856.56|2859.81|2852.11|908
1651682400000|2022-05-04 16:40:00|2864.3|2856.6|2862.55|2854.85|2866.62|2858.92|2859.53|2851.83|919
1651682700000|2022-05-04 16:45:00|2862.52|2854.82|2852.46|2844.76|2863.69|2855.99|2850.36|2842.66|991
1651683000000|2022-05-04 16:50:00|2852.45|2844.75|2855.89|2848.19|2857.6|2849.9|2851.22|2843.52|1010
1651683300000|2022-05-04 16:55:00|2855.94|2848.24|2861.03|2853.33|2861.1|2853.4|2855.02|2847.32|923
1651683600000|2022-05-04 17:00:00|2861.6|2853.9|2864.27|2856.57|2866.54|2858.84|2859.03|2851.33|938
1651683900000|2022-05-04 17:05:00|2864.19|2856.49|2854.73|2847.03|2865.78|2858.08|2854.54|2846.84|869
1651684200000|2022-05-04 17:10:00|2854.62|2846.92|2845.19|2837.49|2854.71|2847.01|2841.04|2833.34|944
1651684500000|2022-05-04 17:15:00|2845.06|2837.36|2846.62|2838.92|2849.45|2841.75|2843.3|2835.6|886
1651684800000|2022-05-04 17:20:00|2846.59|2838.89|2848.76|2841.06|2851.25|2843.55|2843.65|2835.95|1036
1651685100000|2022-05-04 17:25:00|2848.63|2840.93|2847.07|2839.37|2850.37|2842.67|2845.34|2837.64|944
1651685400000|2022-05-04 17:30:00|2847.06|2839.36|2844.64|2836.94|2849.66|2841.96|2840.7|2833|914
1651685700000|2022-05-04 17:35:00|2844.74|2837.04|2843.44|2835.74|2847.76|2840.06|2840.23|2832.53|937
1651686000000|2022-05-04 17:40:00|2843.58|2835.88|2847.26|2839.56|2847.31|2839.61|2842.65|2834.95|945
1651686300000|2022-05-04 17:45:00|2847.35|2839.65|2842.65|2834.95|2849.63|2841.93|2841.53|2833.83|921
1651686600000|2022-05-04 17:50:00|2842.45|2834.75|2845.66|2837.96|2846.97|2839.27|2842.18|2834.48|903
1651686900000|2022-05-04 17:55:00|2845.69|2837.99|2855.62|2847.92|2865.21|2857.51|2844.25|2836.55|1048
1651687200000|2022-05-04 18:00:00|2855.43|2847.73|2862.34|2854.64|2875.2|2867.5|2846.58|2838.88|843
1651687500000|2022-05-04 18:05:00|2862.06|2854.36|2849.55|2841.85|2875.27|2867.57|2844.86|2837.16|860
1651687800000|2022-05-04 18:10:00|2849.81|2842.11|2851.48|2843.78|2856.86|2849.16|2842.61|2834.91|1131
1651688100000|2022-05-04 18:15:00|2851.55|2843.85|2843.16|2835.46|2854.84|2847.14|2840.53|2832.83|1062
1651688400000|2022-05-04 18:20:00|2843.05|2835.35|2841.37|2833.67|2843.69|2835.99|2830.05|2822.35|1125
1651688700000|2022-05-04 18:25:00|2841.4|2833.7|2860.64|2852.94|2864.75|2857.05|2840.8|2833.1|1125
1651689000000|2022-05-04 18:30:00|2860.26|2852.56|2836.39|2828.69|2865.09|2857.39|2831.98|2824.28|1151
1651689300000|2022-05-04 18:35:00|2836.22|2828.52|2849.44|2841.74|2851.75|2844.05|2831.81|2824.11|1168
1651689600000|2022-05-04 18:40:00|2848.98|2841.28|2870.29|2862.59|2873.21|2865.51|2845.16|2837.46|1150
1651689900000|2022-05-04 18:45:00|2870.23|2862.53|2913.85|2906.15|2915.97|2908.27|2869.52|2861.82|1149
1651690200000|2022-05-04 18:50:00|2914.1|2906.4|2944.29|2936.59|2944.39|2936.69|2909.4|2901.7|1125
1651690500000|2022-05-04 18:55:00|2944.13|2936.43|2938.93|2931.23|2951.65|2943.95|2932.79|2925.09|1137
1651690800000|2022-05-04 19:00:00|2938.92|2931.22|2941.17|2933.47|2950.63|2942.93|2934.78|2927.08|1148
1651691100000|2022-05-04 19:05:00|2941.19|2933.49|2964.36|2956.66|2965.49|2957.79|2941.11|2933.41|1129
1651691400000|2022-05-04 19:10:00|2964.17|2956.47|2962.28|2954.58|2970|2962.3|2960.17|2952.47|1120
1651691700000|2022-05-04 19:15:00|2962.34|2954.64|2953.84|2946.14|2967.34|2959.64|2953.84|2946.14|1105
1651692000000|2022-05-04 19:20:00|2954.01|2946.31|2949.55|2941.85|2959.48|2951.78|2948.82|2941.12|1094
1651692300000|2022-05-04 19:25:00|2949.71|2942.01|2953.09|2945.39|2954.6|2946.9|2946.15|2938.45|1064
1651692600000|2022-05-04 19:30:00|2953.08|2945.38|2962.12|2954.42|2964.97|2957.27|2952.32|2944.62|1057
1651692900000|2022-05-04 19:35:00|2962.11|2954.41|2962.04|2954.34|2964.92|2957.22|2957.62|2949.92|1018
1651693200000|2022-05-04 19:40:00|2962.08|2954.38|2957.8|2950.1|2962.73|2955.03|2956.23|2948.53|1055
1651693500000|2022-05-04 19:45:00|2957.67|2949.97|2957.91|2950.21|2958.25|2950.55|2947.68|2939.98|1086
1651693800000|2022-05-04 19:50:00|2958.19|2950.49|2956.18|2948.48|2961.08|2953.38|2954.32|2946.62|1054
1651694100000|2022-05-04 19:55:00|2956.16|2948.46|2958.55|2950.85|2960.09|2952.39|2953.93|2946.23|1023
1651694400000|2022-05-04 20:00:00|2958.9|2951.2|2956.16|2948.46|2961.59|2953.89|2956.16|2948.46|1004
1651694700000|2022-05-04 20:05:00|2956.04|2948.34|2959.41|2951.71|2960.6|2952.9|2955.26|2947.56|614
1651695000000|2022-05-04 20:10:00|2959.43|2951.73|2952.87|2945.17|2959.55|2951.85|2952.87|2945.17|708
1651695300000|2022-05-04 20:15:00|2952.96|2945.26|2950.26|2942.56|2952.96|2945.26|2947.91|2940.21|946
1651695600000|2022-05-04 20:20:00|2950.14|2942.44|2949.32|2941.62|2951|2943.3|2948.06|2940.36|852
1651695900000|2022-05-04 20:25:00|2949.25|2941.55|2951.88|2944.18|2953.02|2945.32|2948.7|2941|710
1651696200000|2022-05-04 20:30:00|2951.91|2944.21|2956.61|2948.91|2957.02|2949.32|2951.11|2943.41|911
1651696500000|2022-05-04 20:35:00|2956.6|2948.9|2954.94|2947.24|2957.81|2950.11|2953.87|2946.17|815
1651696800000|2022-05-04 20:40:00|2955.28|2947.58|2953.39|2945.69|2955.85|2948.15|2952.62|2944.92|827
1651697100000|2022-05-04 20:45:00|2953.34|2945.64|2949.9|2942.2|2953.82|2946.12|2948.57|2940.87|494
1651697400000|2022-05-04 20:50:00|2949.57|2941.87|2949.37|2941.67|2951.94|2944.24|2948.65|2940.95|591
1651697700000|2022-05-04 20:55:00|2948.85|2941.15|2948.24|2940.54|2950.03|2942.33|2946.88|2939.18|547
1651698000000|2022-05-04 21:00:00|2948.21|2940.51|2953.85|2946.15|2953.98|2946.28|2948.21|2940.51|905
1651698300000|2022-05-04 21:05:00|2953.99|2946.29|2951.48|2943.78|2954.83|2947.13|2950.49|2942.79|809
1651698600000|2022-05-04 21:10:00|2951.59|2943.89|2951.91|2944.21|2952.69|2944.99|2950.8|2943.1|571
1651698900000|2022-05-04 21:15:00|2951.82|2944.12|2948.86|2941.16|2951.85|2944.15|2947.88|2940.18|706
1651699200000|2022-05-04 21:20:00|2948.64|2940.94|2948.76|2941.06|2950.72|2943.02|2948.09|2940.39|752
1651699500000|2022-05-04 21:25:00|2948.74|2941.04|2949.69|2941.99|2951.43|2943.73|2948.28|2940.58|757
1651699800000|2022-05-04 21:30:00|2949.7|2942|2949.1|2941.4|2949.85|2942.15|2947.88|2940.18|417
1651700100000|2022-05-04 21:35:00|2949.32|2941.62|2949.36|2941.66|2950.05|2942.35|2948.73|2941.03|338
1651700400000|2022-05-04 21:40:00|2949.59|2941.89|2940.38|2932.68|2949.75|2942.05|2940.19|2932.49|584
1651700700000|2022-05-04 21:45:00|2940.7|2933|2940.69|2932.99|2943.86|2936.16|2940.01|2932.31|351
1651701000000|2022-05-04 21:50:00|2940.35|2932.65|2939.58|2931.88|2941.85|2934.15|2938.74|2931.04|470
1651701300000|2022-05-04 21:55:00|2939.69|2931.99|2938.88|2931.18|2942.57|2934.87|2937.33|2929.63|538
1651701600000|2022-05-04 22:00:00|2938.81|2931.11|2937.94|2930.24|2940.95|2933.25|2937.33|2929.63|511
1651701900000|2022-05-04 22:05:00|2938.39|2930.69|2937.87|2930.17|2940.55|2932.85|2936.88|2929.18|669
1651702200000|2022-05-04 22:10:00|2937.89|2930.19|2937.03|2929.33|2940.45|2932.75|2936.05|2928.35|631
1651702500000|2022-05-04 22:15:00|2936.82|2929.12|2935.26|2927.56|2940.94|2933.24|2932.91|2925.21|784
1651702800000|2022-05-04 22:20:00|2935.23|2927.53|2932.46|2924.76|2936.82|2929.12|2930.64|2922.94|627
1651703100000|2022-05-04 22:25:00|2931.74|2924.04|2931.73|2924.03|2934.05|2926.35|2929.67|2921.97|618
1651703400000|2022-05-04 22:30:00|2931.38|2923.68|2932.95|2925.25|2934.2|2926.5|2931.11|2923.41|756
1651703700000|2022-05-04 22:35:00|2933.03|2925.33|2931.97|2924.27|2936.78|2929.08|2929.86|2922.16|649
1651704000000|2022-05-04 22:40:00|2931.93|2924.23|2929.89|2922.19|2933.28|2925.58|2929.03|2921.33|657
1651704300000|2022-05-04 22:45:00|2929.85|2922.15|2930.3|2922.6|2931.03|2923.33|2929.09|2921.39|622
1651704600000|2022-05-04 22:50:00|2930.51|2922.81|2929.71|2922.01|2932.6|2924.9|2929.25|2921.55|759
1651704900000|2022-05-04 22:55:00|2929.51|2921.81|2928.96|2921.26|2930.46|2922.76|2926.49|2918.79|655
1651705200000|2022-05-04 23:00:00|2929.04|2921.34|2929.28|2921.58|2930.05|2922.35|2924.35|2916.65|860
1651705500000|2022-05-04 23:05:00|2929.25|2921.55|2932.29|2924.59|2932.36|2924.66|2926.85|2919.15|899
1651705800000|2022-05-04 23:10:00|2932.31|2924.61|2932.83|2925.13|2934.96|2927.26|2932.02|2924.32|765
1651706100000|2022-05-04 23:15:00|2932.8|2925.1|2933.86|2926.16|2934.1|2926.4|2930.86|2923.16|614
1651706400000|2022-05-04 23:20:00|2932.46|2924.76|2939.39|2931.69|2939.8|2932.1|2932.46|2924.76|748
1651706700000|2022-05-04 23:25:00|2939.41|2931.71|2938.03|2930.33|2940.76|2933.06|2938.03|2930.33|567
1651707000000|2022-05-04 23:30:00|2938.19|2930.49|2941.29|2933.59|2941.81|2934.11|2937.84|2930.14|629
1651707300000|2022-05-04 23:35:00|2941.3|2933.6|2940.73|2933.03|2942|2934.3|2939.2|2931.5|784
1651707600000|2022-05-04 23:40:00|2941.42|2933.72|2942.61|2934.91|2943.57|2935.87|2940.78|2933.08|569
1651707900000|2022-05-04 23:45:00|2942.6|2934.9|2945.64|2937.94|2947.52|2939.82|2942.56|2934.86|771
1651708200000|2022-05-04 23:50:00|2945.69|2937.99|2943.41|2935.71|2946.6|2938.9|2942.76|2935.06|729
1651708500000|2022-05-04 23:55:00|2943.12|2935.42|2944.29|2936.59|2946.04|2938.34|2942.94|2935.24|602
1651708800000|2022-05-05 00:00:00|2944.3|2936.6|2955.38|2947.68|2957.12|2949.42|2943.73|2936.03|938
1651709100000|2022-05-05 00:05:00|2955|2947.3|2950.65|2942.95|2957.52|2949.82|2950.31|2942.61|628
1651709400000|2022-05-05 00:10:00|2950.66|2942.96|2950.07|2942.37|2951.78|2944.08|2949.19|2941.49|582
1651709700000|2022-05-05 00:15:00|2950.16|2942.46|2942|2934.3|2951.5|2943.8|2941.92|2934.22|690
1651710000000|2022-05-05 00:20:00|2941.82|2934.12|2948.06|2940.36|2950.6|2942.9|2941.28|2933.58|770
1651710300000|2022-05-05 00:25:00|2947.89|2940.19|2952.21|2944.51|2952.91|2945.21|2947.89|2940.19|749
1651710600000|2022-05-05 00:30:00|2952.32|2944.62|2952.22|2944.52|2953.59|2945.89|2950.38|2942.68|546
1651710900000|2022-05-05 00:35:00|2951.78|2944.08|2949.47|2941.77|2952.48|2944.78|2948.8|2941.1|620
1651711200000|2022-05-05 00:40:00|2949.42|2941.72|2950.39|2942.69|2952.23|2944.53|2948.62|2940.92|550
1651711500000|2022-05-05 00:45:00|2950.09|2942.39|2948.96|2941.26|2951.05|2943.35|2948.52|2940.82|532
1651711800000|2022-05-05 00:50:00|2948.97|2941.27|2946.01|2938.31|2949.32|2941.62|2944.95|2937.25|762
1651712100000|2022-05-05 00:55:00|2946.16|2938.46|2946.11|2938.41|2947.3|2939.6|2944.4|2936.7|734
1651712400000|2022-05-05 01:00:00|2946.14|2938.44|2948.72|2941.02|2949.2|2941.5|2945.5|2937.8|928
1651712700000|2022-05-05 01:05:00|2948.97|2941.27|2945.29|2937.59|2949.31|2941.61|2943.92|2936.22|919
1651713000000|2022-05-05 01:10:00|2945.46|2937.76|2945.2|2937.5|2945.62|2937.92|2943.43|2935.73|880
1651713300000|2022-05-05 01:15:00|2945.04|2937.34|2943.99|2936.29|2947.68|2939.98|2943.14|2935.44|763
1651713600000|2022-05-05 01:20:00|2944|2936.3|2945.85|2938.15|2946.61|2938.91|2943.63|2935.93|586
1651713900000|2022-05-05 01:25:00|2946.08|2938.38|2951.63|2943.93|2953.18|2945.48|2945.63|2937.93|681
1651714200000|2022-05-05 01:30:00|2951.62|2943.92|2950.62|2942.92|2953.1|2945.4|2949.2|2941.5|685
1651714500000|2022-05-05 01:35:00|2950.51|2942.81|2951.08|2943.38|2951.73|2944.03|2950|2942.3|540
1651714800000|2022-05-05 01:40:00|2951.1|2943.4|2950.6|2942.9|2951.22|2943.52|2948.34|2940.64|763
1651715100000|2022-05-05 01:45:00|2950.34|2942.64|2948.28|2940.58|2950.82|2943.12|2947.17|2939.47|658
1651715400000|2022-05-05 01:50:00|2948.33|2940.63|2944.63|2936.93|2948.75|2941.05|2943.31|2935.61|764
1651715700000|2022-05-05 01:55:00|2944.64|2936.94|2944.25|2936.55|2945.64|2937.94|2943.89|2936.19|680
1651716000000|2022-05-05 02:00:00|2944.24|2936.54|2948.06|2940.36|2948.25|2940.55|2943.41|2935.71|841
1651716300000|2022-05-05 02:05:00|2948.07|2940.37|2952.1|2944.4|2952.1|2944.4|2947.13|2939.43|756
1651716600000|2022-05-05 02:10:00|2951.92|2944.22|2953.75|2946.05|2956.19|2948.49|2951.16|2943.46|823
1651716900000|2022-05-05 02:15:00|2953.58|2945.88|2952.52|2944.82|2954.83|2947.13|2952.44|2944.74|717
1651717200000|2022-05-05 02:20:00|2952.27|2944.57|2950.24|2942.54|2952.67|2944.97|2950.21|2942.51|684
1651717500000|2022-05-05 02:25:00|2950.33|2942.63|2951.71|2944.01|2951.76|2944.06|2949.04|2941.34|711
1651717800000|2022-05-05 02:30:00|2951.72|2944.02|2951.3|2943.6|2952.53|2944.83|2950.4|2942.7|687
1651718100000|2022-05-05 02:35:00|2951.42|2943.72|2950.75|2943.05|2951.58|2943.88|2949.79|2942.09|692
1651718400000|2022-05-05 02:40:00|2950.76|2943.06|2951.1|2943.4|2951.91|2944.21|2948.89|2941.19|697
1651718700000|2022-05-05 02:45:00|2951.11|2943.41|2949.52|2941.82|2951.94|2944.24|2949.42|2941.72|587
1651719000000|2022-05-05 02:50:00|2949.44|2941.74|2949.78|2942.08|2950.07|2942.37|2947.98|2940.28|634
1651719300000|2022-05-05 02:55:00|2949.72|2942.02|2951.41|2943.71|2953.94|2946.24|2949.22|2941.52|743
1651719600000|2022-05-05 03:00:00|2951.46|2943.76|2949.73|2942.03|2951.66|2943.96|2948.89|2941.19|746
1651719900000|2022-05-05 03:05:00|2949.72|2942.02|2949.37|2941.67|2949.73|2942.03|2947.52|2939.82|728
1651720200000|2022-05-05 03:10:00|2949.35|2941.65|2948.86|2941.16|2949.62|2941.92|2948.22|2940.52|641
1651720500000|2022-05-05 03:15:00|2948.85|2941.15|2948.64|2940.94|2949.35|2941.65|2948.12|2940.42|734
1651720800000|2022-05-05 03:20:00|2948.6|2940.9|2948.68|2940.98|2949.18|2941.48|2948.18|2940.48|549
1651721100000|2022-05-05 03:25:00|2948.61|2940.91|2948.92|2941.22|2949.2|2941.5|2948.04|2940.34|696
1651721400000|2022-05-05 03:30:00|2948.84|2941.14|2945.15|2937.45|2948.93|2941.23|2945.08|2937.38|601
1651721700000|2022-05-05 03:35:00|2944.95|2937.25|2943.1|2935.4|2945.58|2937.88|2942.28|2934.58|761
1651722000000|2022-05-05 03:40:00|2943.07|2935.37|2943.22|2935.52|2944.96|2937.26|2942.28|2934.58|583
1651722300000|2022-05-05 03:45:00|2943.23|2935.53|2946.05|2938.35|2947.99|2940.29|2942.31|2934.61|744
1651722600000|2022-05-05 03:50:00|2946.48|2938.78|2945.64|2937.94|2947.11|2939.41|2944.86|2937.16|687
1651722900000|2022-05-05 03:55:00|2945.56|2937.86|2945.45|2937.75|2945.85|2938.15|2944.07|2936.37|588
1651723200000|2022-05-05 04:00:00|2945.85|2938.15|2945.09|2937.39|2945.91|2938.21|2944.78|2937.08|429
1651723500000|2022-05-05 04:05:00|2944.99|2937.29|2944.06|2936.36|2945.65|2937.95|2943.44|2935.74|623
1651723800000|2022-05-05 04:10:00|2944.07|2936.37|2942.75|2935.05|2945.55|2937.85|2942.2|2934.5|708
1651724100000|2022-05-05 04:15:00|2942.73|2935.03|2945.54|2937.84|2945.57|2937.87|2942.73|2935.03|543
1651724400000|2022-05-05 04:20:00|2945.42|2937.72|2947.93|2940.23|2948.07|2940.37|2945.16|2937.46|491
1651724700000|2022-05-05 04:25:00|2947.92|2940.22|2945.97|2938.27|2948.03|2940.33|2944.77|2937.07|496
1651725000000|2022-05-05 04:30:00|2945.99|2938.29|2944.12|2936.42|2946.81|2939.11|2944.03|2936.33|443
1651725300000|2022-05-05 04:35:00|2944.18|2936.48|2946.07|2938.37|2946.4|2938.7|2944.06|2936.36|570
1651725600000|2022-05-05 04:40:00|2946.13|2938.43|2949.38|2941.68|2949.93|2942.23|2944.84|2937.14|634
1651725900000|2022-05-05 04:45:00|2949.43|2941.73|2950.66|2942.96|2951.2|2943.5|2949.1|2941.4|502
1651726200000|2022-05-05 04:50:00|2950.64|2942.94|2950.01|2942.31|2950.64|2942.94|2949.41|2941.71|576
1651726500000|2022-05-05 04:55:00|2950.04|2942.34|2949.22|2941.52|2950.64|2942.94|2949.16|2941.46|536
1651726800000|2022-05-05 05:00:00|2949.31|2941.61|2948.73|2941.03|2949.82|2942.12|2947.91|2940.21|670
1651727100000|2022-05-05 05:05:00|2948.87|2941.17|2946.99|2939.29|2948.87|2941.17|2946.78|2939.08|484
1651727400000|2022-05-05 05:10:00|2947.07|2939.37|2949.45|2941.75|2949.68|2941.98|2946.58|2938.88|472
1651727700000|2022-05-05 05:15:00|2949.56|2941.86|2951.84|2944.14|2954.7|2947|2949.46|2941.76|624
1651728000000|2022-05-05 05:20:00|2951.82|2944.12|2945|2937.3|2951.89|2944.19|2944.36|2936.66|616
1651728300000|2022-05-05 05:25:00|2944.94|2937.24|2943.99|2936.29|2945.49|2937.79|2943.62|2935.92|383
1651728600000|2022-05-05 05:30:00|2943.84|2936.14|2942|2934.3|2944.46|2936.76|2940.8|2933.1|477
1651728900000|2022-05-05 05:35:00|2942.03|2934.33|2937.81|2930.11|2942.14|2934.44|2937.81|2930.11|544
1651729200000|2022-05-05 05:40:00|2938.13|2930.43|2939.01|2931.31|2941.18|2933.48|2933.33|2925.63|595
1651729500000|2022-05-05 05:45:00|2939.19|2931.49|2936.6|2928.9|2940.71|2933.01|2935.89|2928.19|687
1651729800000|2022-05-05 05:50:00|2936.16|2928.46|2932.75|2925.05|2937.34|2929.64|2932.73|2925.03|515
1651730100000|2022-05-05 05:55:00|2933.12|2925.42|2935.28|2927.58|2937.55|2929.85|2931.41|2923.71|628
1651730400000|2022-05-05 06:00:00|2935.39|2927.69|2939.07|2931.37|2939.59|2931.89|2934.74|2927.04|645
1651730700000|2022-05-05 06:05:00|2939.02|2931.32|2938.71|2931.01|2939.86|2932.16|2937.44|2929.74|469
1651731000000|2022-05-05 06:10:00|2938.67|2930.97|2940.23|2932.53|2942.06|2934.36|2938.13|2930.43|628
1651731300000|2022-05-05 06:15:00|2940.93|2933.23|2942.85|2935.15|2943.04|2935.34|2939.81|2932.11|522
1651731600000|2022-05-05 06:20:00|2942.81|2935.11|2940.39|2932.69|2943.26|2935.56|2939.68|2931.98|499
1651731900000|2022-05-05 06:25:00|2940.37|2932.67|2935.67|2927.97|2940.69|2932.99|2935.24|2927.54|593
1651732200000|2022-05-05 06:30:00|2935.66|2927.96|2935.79|2928.09|2937.43|2929.73|2931.7|2924|631
1651732500000|2022-05-05 06:35:00|2935.78|2928.08|2935.17|2927.47|2936.15|2928.45|2933.12|2925.42|584
1651732800000|2022-05-05 06:40:00|2934.69|2926.99|2933.73|2926.03|2936.08|2928.38|2933.03|2925.33|562
1651733100000|2022-05-05 06:45:00|2933.67|2925.97|2935.63|2927.93|2936.66|2928.96|2933.14|2925.44|690
1651733400000|2022-05-05 06:50:00|2935.73|2928.03|2933|2925.3|2936.36|2928.66|2932.68|2924.98|615
1651733700000|2022-05-05 06:55:00|2932.98|2925.28|2932.21|2924.51|2934.86|2927.16|2931.24|2923.54|502
1651734000000|2022-05-05 07:00:00|2932.37|2924.67|2932.89|2925.19|2933.08|2925.38|2930.61|2922.91|643
1651734300000|2022-05-05 07:05:00|2932.96|2925.26|2933.31|2925.61|2934.14|2926.44|2929.88|2922.18|720
1651734600000|2022-05-05 07:10:00|2933.52|2925.82|2931.78|2924.08|2934.12|2926.42|2931.2|2923.5|656
1651734900000|2022-05-05 07:15:00|2931.82|2924.12|2933.37|2925.67|2934.37|2926.67|2928.86|2921.16|744
1651735200000|2022-05-05 07:20:00|2933.35|2925.65|2933.44|2925.74|2937.45|2929.75|2932.83|2925.13|570
1651735500000|2022-05-05 07:25:00|2933.31|2925.61|2935.35|2927.65|2937.42|2929.72|2933.11|2925.41|620
1651735800000|2022-05-05 07:30:00|2935.37|2927.67|2937.8|2930.1|2939.3|2931.6|2935.3|2927.6|617
1651736100000|2022-05-05 07:35:00|2937.99|2930.29|2937.33|2929.63|2941.09|2933.39|2936.8|2929.1|570
1651736400000|2022-05-05 07:40:00|2937.09|2929.39|2940.47|2932.77|2941.82|2934.12|2937.05|2929.35|611
1651736700000|2022-05-05 07:45:00|2940.75|2933.05|2939.97|2932.27|2942.11|2934.41|2939.6|2931.9|669
1651737000000|2022-05-05 07:50:00|2940.09|2932.39|2938.11|2930.41|2940.79|2933.09|2937.98|2930.28|602
1651737300000|2022-05-05 07:55:00|2938.05|2930.35|2937.87|2930.17|2939.12|2931.42|2937.47|2929.77|506
1651737600000|2022-05-05 08:00:00|2937.88|2930.18|2925.19|2917.49|2940.2|2932.5|2922.7|2915|809
1651737900000|2022-05-05 08:05:00|2925.68|2917.98|2932.04|2924.34|2933.38|2925.68|2925.02|2917.32|741
1651738200000|2022-05-05 08:10:00|2932.05|2924.35|2936.59|2928.89|2938.57|2930.87|2931.27|2923.57|688
1651738500000|2022-05-05 08:15:00|2937.02|2929.32|2937.1|2929.4|2938.47|2930.77|2936.4|2928.7|606
1651738800000|2022-05-05 08:20:00|2937.07|2929.37|2935.56|2927.86|2937.72|2930.02|2934.88|2927.18|534
1651739100000|2022-05-05 08:25:00|2935.55|2927.85|2934.6|2926.9|2936.6|2928.9|2933.75|2926.05|663
1651739400000|2022-05-05 08:30:00|2934.56|2926.86|2930.85|2923.15|2934.77|2927.07|2930.17|2922.47|602
1651739700000|2022-05-05 08:35:00|2930.84|2923.14|2932.21|2924.51|2932.33|2924.63|2930.05|2922.35|716
1651740000000|2022-05-05 08:40:00|2932.22|2924.52|2926.84|2919.14|2932.22|2924.52|2924.42|2916.72|867
1651740300000|2022-05-05 08:45:00|2926.81|2919.11|2931.79|2924.09|2932.64|2924.94|2925.7|2918|662
1651740600000|2022-05-05 08:50:00|2931.66|2923.96|2930.29|2922.59|2932.59|2924.89|2930.1|2922.4|594
1651740900000|2022-05-05 08:55:00|2930.26|2922.56|2928.72|2921.02|2930.26|2922.56|2926.34|2918.64|708
1651741200000|2022-05-05 09:00:00|2928.65|2920.95|2930.22|2922.52|2931.56|2923.86|2928.41|2920.71|696
1651741500000|2022-05-05 09:05:00|2930.24|2922.54|2933.17|2925.47|2933.48|2925.78|2929.23|2921.53|799
1651741800000|2022-05-05 09:10:00|2933.18|2925.48|2935.22|2927.52|2936.48|2928.78|2933.07|2925.37|677
1651742100000|2022-05-05 09:15:00|2935.13|2927.43|2933.91|2926.21|2935.33|2927.63|2933.51|2925.81|796
1651742400000|2022-05-05 09:20:00|2933.94|2926.24|2923.77|2916.07|2934.03|2926.33|2923|2915.3|795
1651742700000|2022-05-05 09:25:00|2923.75|2916.05|2922.62|2914.92|2924.13|2916.43|2920.99|2913.29|771
1651743000000|2022-05-05 09:30:00|2922.51|2914.81|2921.99|2914.29|2923.93|2916.23|2919.59|2911.89|811
1651743300000|2022-05-05 09:35:00|2921.97|2914.27|2925.02|2917.32|2926.7|2919|2921.32|2913.62|684
1651743600000|2022-05-05 09:40:00|2924.98|2917.28|2926.23|2918.53|2926.95|2919.25|2924.63|2916.93|623
1651743900000|2022-05-05 09:45:00|2926.31|2918.61|2924.49|2916.79|2926.49|2918.79|2924.06|2916.36|637
1651744200000|2022-05-05 09:50:00|2924.5|2916.8|2927.81|2920.11|2927.81|2920.11|2922.3|2914.6|637
1651744500000|2022-05-05 09:55:00|2927.82|2920.12|2927.57|2919.87|2928.96|2921.26|2925.84|2918.14|609
1651744800000|2022-05-05 10:00:00|2927.54|2919.84|2929.49|2921.79|2931.86|2924.16|2926.86|2919.16|723
1651745100000|2022-05-05 10:05:00|2929.56|2921.86|2931.13|2923.43|2932.61|2924.91|2928.25|2920.55|551
1651745400000|2022-05-05 10:10:00|2931.21|2923.51|2933.9|2926.2|2934.31|2926.61|2931.11|2923.41|640
1651745700000|2022-05-05 10:15:00|2933.91|2926.21|2929.21|2921.51|2933.91|2926.21|2929.21|2921.51|572
1651746000000|2022-05-05 10:20:00|2929.24|2921.54|2930.24|2922.54|2930.74|2923.04|2928.1|2920.4|698
1651746300000|2022-05-05 10:25:00|2930.18|2922.48|2935.3|2927.6|2935.3|2927.6|2928.09|2920.39|669
1651746600000|2022-05-05 10:30:00|2935.18|2927.48|2934.47|2926.77|2935.51|2927.81|2933.17|2925.47|699
1651746900000|2022-05-05 10:35:00|2934.51|2926.81|2939.03|2931.33|2939.08|2931.38|2934.02|2926.32|638
1651747200000|2022-05-05 10:40:00|2939.01|2931.31|2938.54|2930.84|2941.86|2934.16|2937.8|2930.1|719
1651747500000|2022-05-05 10:45:00|2938.55|2930.85|2934.24|2926.54|2938.56|2930.86|2932.86|2925.16|569
1651747800000|2022-05-05 10:50:00|2934.19|2926.49|2929.8|2922.1|2935.87|2928.17|2929.3|2921.6|747
1651748100000|2022-05-05 10:55:00|2929.69|2921.99|2932.16|2924.46|2932.99|2925.29|2928.65|2920.95|661
1651748400000|2022-05-05 11:00:00|2932.01|2924.31|2933.84|2926.14|2935.14|2927.44|2930.9|2923.2|734
1651748700000|2022-05-05 11:05:00|2933.81|2926.11|2934.38|2926.68|2936.82|2929.12|2933.77|2926.07|704
1651749000000|2022-05-05 11:10:00|2934.37|2926.67|2933.36|2925.66|2935.22|2927.52|2931.94|2924.24|555
1651749300000|2022-05-05 11:15:00|2933.39|2925.69|2932.07|2924.37|2933.5|2925.8|2930.95|2923.25|695
1651749600000|2022-05-05 11:20:00|2932.09|2924.39|2935.64|2927.94|2935.84|2928.14|2930.72|2923.02|782
1651749900000|2022-05-05 11:25:00|2935.69|2927.99|2934.12|2926.42|2935.69|2927.99|2932.85|2925.15|606
1651750200000|2022-05-05 11:30:00|2934.08|2926.38|2931.67|2923.97|2934.33|2926.63|2930.9|2923.2|737
1651750500000|2022-05-05 11:35:00|2931.53|2923.83|2932.02|2924.32|2932.52|2924.82|2930.88|2923.18|715
1651750800000|2022-05-05 11:40:00|2931.69|2923.99|2934.95|2927.25|2935.14|2927.44|2931.43|2923.73|721
1651751100000|2022-05-05 11:45:00|2934.99|2927.29|2929.22|2921.52|2935.14|2927.44|2928.57|2920.87|799
1651751400000|2022-05-05 11:50:00|2929.12|2921.42|2926.11|2918.41|2929.34|2921.64|2925.46|2917.76|843
1651751700000|2022-05-05 11:55:00|2926.2|2918.5|2929.11|2921.41|2929.19|2921.49|2926.2|2918.5|711
1651752000000|2022-05-05 12:00:00|2929.04|2921.34|2928.68|2920.98|2929.18|2921.48|2926.33|2918.63|770
1651752300000|2022-05-05 12:05:00|2928.49|2920.79|2933.98|2926.28|2934.11|2926.41|2928.31|2920.61|746
1651752600000|2022-05-05 12:10:00|2933.99|2926.29|2935.46|2927.76|2937.64|2929.94|2933.74|2926.04|684
1651752900000|2022-05-05 12:15:00|2935.45|2927.75|2935.8|2928.1|2936.13|2928.43|2930.79|2923.09|782
1651753200000|2022-05-05 12:20:00|2935.79|2928.09|2931.02|2923.32|2936.17|2928.47|2931.02|2923.32|688
1651753500000|2022-05-05 12:25:00|2931.03|2923.33|2934.91|2927.21|2935.57|2927.87|2929.57|2921.87|780
1651753800000|2022-05-05 12:30:00|2934.89|2927.19|2934.38|2926.68|2938.43|2930.73|2934.03|2926.33|755
1651754100000|2022-05-05 12:35:00|2934.02|2926.32|2936.18|2928.48|2937.57|2929.87|2933.1|2925.4|767
1651754400000|2022-05-05 12:40:00|2936.22|2928.52|2935.93|2928.23|2936.48|2928.78|2934.89|2927.19|749
1651754700000|2022-05-05 12:45:00|2935.97|2928.27|2935.5|2927.8|2937.61|2929.91|2934.46|2926.76|683
1651755000000|2022-05-05 12:50:00|2935.54|2927.84|2934.71|2927.01|2936.33|2928.63|2934.5|2926.8|591
1651755300000|2022-05-05 12:55:00|2934.83|2927.13|2932.73|2925.03|2935.17|2927.47|2932.11|2924.41|669
1651755600000|2022-05-05 13:00:00|2933.33|2925.63|2926.41|2918.71|2933.33|2925.63|2925.22|2917.52|923
1651755900000|2022-05-05 13:05:00|2926.39|2918.69|2930.84|2923.14|2931.26|2923.56|2925.68|2917.98|809
1651756200000|2022-05-05 13:10:00|2931.03|2923.33|2930.76|2923.06|2931.27|2923.57|2929.83|2922.13|767
1651756500000|2022-05-05 13:15:00|2930.33|2922.63|2926.17|2918.47|2933.34|2925.64|2926.17|2918.47|878
1651756800000|2022-05-05 13:20:00|2926.3|2918.6|2925.89|2918.19|2928.83|2921.13|2923.15|2915.45|881
1651757100000|2022-05-05 13:25:00|2925.84|2918.14|2927.56|2919.86|2928.58|2920.88|2924.88|2917.18|876
1651757400000|2022-05-05 13:30:00|2927.54|2919.84|2922.48|2914.78|2928.06|2920.36|2919.69|2911.99|1013
1651757700000|2022-05-05 13:35:00|2922.44|2914.74|2918.5|2910.8|2927.51|2919.81|2917.36|2909.66|1084
1651758000000|2022-05-05 13:40:00|2918.39|2910.69|2915.07|2907.37|2923.29|2915.59|2914.64|2906.94|1011
1651758300000|2022-05-05 13:45:00|2915.52|2907.82|2907.01|2899.31|2918.09|2910.39|2906.78|2899.08|1012
1651758600000|2022-05-05 13:50:00|2906.76|2899.06|2903.7|2896|2909.54|2901.84|2903.42|2895.72|984
1651758900000|2022-05-05 13:55:00|2903.67|2895.97|2897.93|2890.23|2905.46|2897.76|2895.47|2887.77|989
1651759200000|2022-05-05 14:00:00|2897.92|2890.22|2887.7|2880|2906.13|2898.43|2887.7|2880|1070
1651759500000|2022-05-05 14:05:00|2887.82|2880.12|2883.79|2876.09|2889.62|2881.92|2877.47|2869.77|1109
1651759800000|2022-05-05 14:10:00|2883.67|2875.97|2887.7|2880|2893.08|2885.38|2881.58|2873.88|1072
1651760100000|2022-05-05 14:15:00|2888.09|2880.39|2881.38|2873.68|2888.6|2880.9|2876.75|2869.05|1071
1651760400000|2022-05-05 14:20:00|2881.48|2873.78|2867.25|2859.55|2882.1|2874.4|2862.77|2855.07|1115
1651760700000|2022-05-05 14:25:00|2867.26|2859.56|2873.25|2865.55|2875.06|2867.36|2866.7|2859|1092
1651761000000|2022-05-05 14:30:00|2873.99|2866.29|2862.73|2855.03|2874.73|2867.03|2861.19|2853.49|1087
1651761300000|2022-05-05 14:35:00|2862.72|2855.02|2857.17|2849.47|2868.55|2860.85|2855.95|2848.25|1048
1651761600000|2022-05-05 14:40:00|2857.28|2849.58|2854.65|2846.95|2857.7|2850|2844.45|2836.75|1129
1651761900000|2022-05-05 14:45:00|2854.98|2847.28|2839.86|2832.16|2856.51|2848.81|2834.89|2827.19|1073
1651762200000|2022-05-05 14:50:00|2839.76|2832.06|2836.65|2828.95|2845.32|2837.62|2834.41|2826.71|1077
1651762500000|2022-05-05 14:55:00|2836.53|2828.83|2834.11|2826.41|2841.11|2833.41|2820.01|2812.31|1044
1651762800000|2022-05-05 15:00:00|2834.03|2826.33|2813.19|2805.49|2834.03|2826.33|2813.16|2805.46|1050
1651763100000|2022-05-05 15:05:00|2813.86|2806.16|2760.5|2752.8|2813.86|2806.16|2737.77|2730.07|1168
1651763400000|2022-05-05 15:10:00|2760.14|2752.44|2786.68|2778.98|2793.75|2786.05|2759.1|2751.4|1175
1651763700000|2022-05-05 15:15:00|2786.65|2778.95|2780.3|2772.6|2789.55|2781.85|2768.29|2760.59|1140
1651764000000|2022-05-05 15:20:00|2780.73|2773.03|2766.31|2758.61|2783.09|2775.39|2766.31|2758.61|1136
1651764300000|2022-05-05 15:25:00|2766.6|2758.9|2765.58|2757.88|2774.3|2766.6|2757.14|2749.44|1154
1651764600000|2022-05-05 15:30:00|2765.49|2757.79|2771.5|2763.8|2780.69|2772.99|2761.13|2753.43|1143
1651764900000|2022-05-05 15:35:00|2771.51|2763.81|2773.1|2765.4|2782.84|2775.14|2770.57|2762.87|1152
1651765200000|2022-05-05 15:40:00|2773.09|2765.39|2763.65|2755.95|2776.43|2768.73|2763.57|2755.87|1055
1651765500000|2022-05-05 15:45:00|2763.59|2755.89|2759.89|2752.19|2769.53|2761.83|2758.91|2751.21|1041
1651765800000|2022-05-05 15:50:00|2759.95|2752.25|2736.31|2728.61|2760.41|2752.71|2735.58|2727.88|1137
1651766100000|2022-05-05 15:55:00|2736.07|2728.37|2746.14|2738.44|2752.33|2744.63|2733.39|2725.69|1123
1651766400000|2022-05-05 16:00:00|2746.15|2738.45|2756.33|2748.63|2761.56|2753.86|2734.98|2727.28|1120
1651766700000|2022-05-05 16:05:00|2756.48|2748.78|2740.34|2732.64|2757.27|2749.57|2738.55|2730.85|1117
1651767000000|2022-05-05 16:10:00|2740.33|2732.63|2748.15|2740.45|2752.19|2744.49|2732.86|2725.16|1123
1651767300000|2022-05-05 16:15:00|2748.23|2740.53|2757.75|2750.05|2757.75|2750.05|2744.78|2737.08|1119
1651767600000|2022-05-05 16:20:00|2757.48|2749.78|2758.87|2751.17|2772.49|2764.79|2756.97|2749.27|1109
1651767900000|2022-05-05 16:25:00|2758.9|2751.2|2762.18|2754.48|2768.07|2760.37|2755.17|2747.47|1105
1651768200000|2022-05-05 16:30:00|2762.3|2754.6|2751.77|2744.07|2763.68|2755.98|2751.31|2743.61|1059
1651768500000|2022-05-05 16:35:00|2751.79|2744.09|2753.93|2746.23|2754.8|2747.1|2743.87|2736.17|1102
1651768800000|2022-05-05 16:40:00|2753.96|2746.26|2750.12|2742.42|2754.99|2747.29|2745.45|2737.75|1099
1651769100000|2022-05-05 16:45:00|2750.2|2742.5|2755.26|2747.56|2758.41|2750.71|2748.98|2741.28|1093
1651769400000|2022-05-05 16:50:00|2755.28|2747.58|2760.38|2752.68|2762.74|2755.04|2755.12|2747.42|1104
1651769700000|2022-05-05 16:55:00|2760.67|2752.97|2764.18|2756.48|2767.69|2759.99|2759.17|2751.47|1073
1651770000000|2022-05-05 17:00:00|2764.06|2756.36|2767.48|2759.78|2772.78|2765.08|2762.84|2755.14|1030
1651770300000|2022-05-05 17:05:00|2767.45|2759.75|2774.64|2766.94|2775.22|2767.52|2763.47|2755.77|1047
1651770600000|2022-05-05 17:10:00|2774.8|2767.1|2763.62|2755.92|2774.8|2767.1|2762.93|2755.23|1000
1651770900000|2022-05-05 17:15:00|2763.38|2755.68|2759.73|2752.03|2764.99|2757.29|2755.95|2748.25|1050
1651771200000|2022-05-05 17:20:00|2759.72|2752.02|2756.94|2749.24|2759.77|2752.07|2753.5|2745.8|1070
1651771500000|2022-05-05 17:25:00|2756.98|2749.28|2756.88|2749.18|2758.46|2750.76|2749.21|2741.51|1045
1651771800000|2022-05-05 17:30:00|2756.83|2749.13|2754.5|2746.8|2756.83|2749.13|2750.65|2742.95|1004
1651772100000|2022-05-05 17:35:00|2754.61|2746.91|2758.16|2750.46|2764.52|2756.82|2754.61|2746.91|1052
1651772400000|2022-05-05 17:40:00|2758.13|2750.43|2757.68|2749.98|2763.1|2755.4|2755.25|2747.55|1058
1651772700000|2022-05-05 17:45:00|2757.52|2749.82|2752.83|2745.13|2758.41|2750.71|2752.83|2745.13|1012
1651773000000|2022-05-05 17:50:00|2752.65|2744.95|2753.07|2745.37|2755.45|2747.75|2749.18|2741.48|970
1651773300000|2022-05-05 17:55:00|2752.69|2744.99|2746.58|2738.88|2753.38|2745.68|2745.63|2737.93|1033
1651773600000|2022-05-05 18:00:00|2746.43|2738.73|2742.41|2734.71|2747.79|2740.09|2740.08|2732.38|961
1651773900000|2022-05-05 18:05:00|2742.47|2734.77|2748.83|2741.13|2753.41|2745.71|2737.25|2729.55|1042
1651774200000|2022-05-05 18:10:00|2748.94|2741.24|2746.87|2739.17|2750.85|2743.15|2739.77|2732.07|1057
1651774500000|2022-05-05 18:15:00|2746.71|2739.01|2754.62|2746.92|2756.35|2748.65|2742.21|2734.51|1037
1651774800000|2022-05-05 18:20:00|2754.68|2746.98|2718.87|2711.17|2756.12|2748.42|2711.27|2703.57|1063
1651775100000|2022-05-05 18:25:00|2718.39|2710.69|2722.68|2714.98|2730.55|2722.85|2714.95|2707.25|1133
1651775400000|2022-05-05 18:30:00|2722.94|2715.24|2723|2715.3|2731.68|2723.98|2722.06|2714.36|1103
1651775700000|2022-05-05 18:35:00|2722.99|2715.29|2724.71|2717.01|2732.2|2724.5|2718.97|2711.27|1038
1651776000000|2022-05-05 18:40:00|2724.65|2716.95|2723.25|2715.55|2725.02|2717.32|2718.88|2711.18|1083
1651776300000|2022-05-05 18:45:00|2723.65|2715.95|2734.19|2726.49|2739.05|2731.35|2723.63|2715.93|1072
1651776600000|2022-05-05 18:50:00|2734.25|2726.55|2733.72|2726.02|2745.07|2737.37|2733.61|2725.91|1085
1651776900000|2022-05-05 18:55:00|2733.52|2725.82|2732.57|2724.87|2733.71|2726.01|2726.99|2719.29|1125
1651777200000|2022-05-05 19:00:00|2732.43|2724.73|2723.93|2716.23|2732.65|2724.95|2721.13|2713.43|1114
1651777500000|2022-05-05 19:05:00|2723.89|2716.19|2719.04|2711.34|2727.15|2719.45|2707.52|2699.82|1133
1651777800000|2022-05-05 19:10:00|2719.21|2711.51|2712.83|2705.13|2721.17|2713.47|2712.19|2704.49|1132
1651778100000|2022-05-05 19:15:00|2712.84|2705.14|2713.96|2706.26|2718.14|2710.44|2692.54|2684.84|1116
1651778400000|2022-05-05 19:20:00|2714.39|2706.69|2707.89|2700.19|2721.24|2713.54|2705.35|2697.65|1116
1651778700000|2022-05-05 19:25:00|2707.87|2700.17|2705.75|2698.05|2715.27|2707.57|2705.52|2697.82|1127
1651779000000|2022-05-05 19:30:00|2705.76|2698.06|2713.53|2705.83|2717.52|2709.82|2701.8|2694.1|1128
1651779300000|2022-05-05 19:35:00|2713.65|2705.95|2709.64|2701.94|2725.2|2717.5|2704.09|2696.39|1131
1651779600000|2022-05-05 19:40:00|2709.83|2702.13|2714.87|2707.17|2716.94|2709.24|2709.83|2702.13|1137
1651779900000|2022-05-05 19:45:00|2714.91|2707.21|2716.7|2709|2720.28|2712.58|2709.65|2701.95|1125
1651780200000|2022-05-05 19:50:00|2716.81|2709.11|2728.51|2720.81|2733.39|2725.69|2716.81|2709.11|1146
1651780500000|2022-05-05 19:55:00|2728.7|2721|2733.44|2725.74|2736.79|2729.09|2728.7|2721|1124
1651780800000|2022-05-05 20:00:00|2732.91|2725.21|2722|2714.3|2733.8|2726.1|2717.92|2710.22|1098
1651781100000|2022-05-05 20:05:00|2722.08|2714.38|2726.71|2719.01|2729.9|2722.2|2719.4|2711.7|1077
1651781400000|2022-05-05 20:10:00|2726.59|2718.89|2737.08|2729.38|2737.99|2730.29|2726.31|2718.61|1029
1651781700000|2022-05-05 20:15:00|2737.26|2729.56|2731.47|2723.77|2737.95|2730.25|2729.09|2721.39|810
1651782000000|2022-05-05 20:20:00|2731.5|2723.8|2736.48|2728.78|2738.17|2730.47|2730.7|2723|939
1651782300000|2022-05-05 20:25:00|2736.77|2729.07|2740.09|2732.39|2741.97|2734.27|2734.58|2726.88|907
1651782600000|2022-05-05 20:30:00|2740|2732.3|2747.09|2739.39|2749.42|2741.72|2736.94|2729.24|888
1651782900000|2022-05-05 20:35:00|2747.13|2739.43|2746|2738.3|2754.04|2746.34|2743.77|2736.07|860
1651783200000|2022-05-05 20:40:00|2745.68|2737.98|2748.94|2741.24|2749.48|2741.78|2743.34|2735.64|637
1651783500000|2022-05-05 20:45:00|2748.95|2741.25|2748.76|2741.06|2750.88|2743.18|2745.09|2737.39|811
1651783800000|2022-05-05 20:50:00|2748.89|2741.19|2754.5|2746.8|2754.52|2746.82|2747.32|2739.62|810
1651784100000|2022-05-05 20:55:00|2754.61|2746.91|2759.56|2751.86|2759.8|2752.1|2754.08|2746.38|915
1651784400000|2022-05-05 21:00:00|2759.55|2751.85|2758.37|2750.67|2759.83|2752.13|2753.54|2745.84|896
1651784700000|2022-05-05 21:05:00|2758.39|2750.69|2750.8|2743.1|2758.41|2750.71|2749.19|2741.49|818
1651785000000|2022-05-05 21:10:00|2750.85|2743.15|2750.41|2742.71|2751.1|2743.4|2745.7|2738|692
1651785300000|2022-05-05 21:15:00|2750.43|2742.73|2754.14|2746.44|2754.14|2746.44|2749.86|2742.16|672
1651785600000|2022-05-05 21:20:00|2754.21|2746.51|2755.28|2747.58|2759.03|2751.33|2754.21|2746.51|873
1651785900000|2022-05-05 21:25:00|2755.26|2747.56|2753.43|2745.73|2755.43|2747.73|2752.05|2744.35|662
1651786200000|2022-05-05 21:30:00|2753.42|2745.72|2751.49|2743.79|2754.41|2746.71|2751.08|2743.38|740
1651786500000|2022-05-05 21:35:00|2751.47|2743.77|2754.95|2747.25|2754.96|2747.26|2748.83|2741.13|556
1651786800000|2022-05-05 21:40:00|2754.96|2747.26|2752.97|2745.27|2756.34|2748.64|2751.91|2744.21|473
1651787100000|2022-05-05 21:45:00|2753.09|2745.39|2747.3|2739.6|2753.42|2745.72|2745.71|2738.01|624
1651787400000|2022-05-05 21:50:00|2746.44|2738.74|2747.31|2739.61|2749.71|2742.01|2745.21|2737.51|630
1651787700000|2022-05-05 21:55:00|2747.32|2739.62|2741.87|2734.17|2747.63|2739.93|2740.25|2732.55|682
1651788000000|2022-05-05 22:00:00|2741.88|2734.18|2743.04|2735.34|2745.88|2738.18|2738.19|2730.49|808
1651788300000|2022-05-05 22:05:00|2743.03|2735.33|2746.32|2738.62|2749.26|2741.56|2742.42|2734.72|738
1651788600000|2022-05-05 22:10:00|2746.44|2738.74|2748.94|2741.24|2749.3|2741.6|2743.23|2735.53|636
1651788900000|2022-05-05 22:15:00|2748.81|2741.11|2742.63|2734.93|2748.82|2741.12|2742.63|2734.93|751
1651789200000|2022-05-05 22:20:00|2742.59|2734.89|2745.19|2737.49|2746.44|2738.74|2742.11|2734.41|784
1651789500000|2022-05-05 22:25:00|2745.14|2737.44|2745.5|2737.8|2746.14|2738.44|2737.97|2730.27|763
1651789800000|2022-05-05 22:30:00|2745.52|2737.82|2749.28|2741.58|2749.84|2742.14|2742.57|2734.87|810
1651790100000|2022-05-05 22:35:00|2749.27|2741.57|2743.69|2735.99|2750.73|2743.03|2743.06|2735.36|735
1651790400000|2022-05-05 22:40:00|2743.68|2735.98|2743.37|2735.67|2746.96|2739.26|2742.98|2735.28|697
1651790700000|2022-05-05 22:45:00|2743.31|2735.61|2745.43|2737.73|2745.81|2738.11|2742.66|2734.96|700
1651791000000|2022-05-05 22:50:00|2745.5|2737.8|2740.51|2732.81|2745.75|2738.05|2739.16|2731.46|800
1651791300000|2022-05-05 22:55:00|2740.44|2732.74|2740.23|2732.53|2740.85|2733.15|2737.11|2729.41|872
1651791600000|2022-05-05 23:00:00|2740.36|2732.66|2743.15|2735.45|2745.26|2737.56|2738.42|2730.72|858
1651791900000|2022-05-05 23:05:00|2743.16|2735.46|2752.66|2744.96|2752.66|2744.96|2742.11|2734.41|753
1651792200000|2022-05-05 23:10:00|2752.64|2744.94|2752.81|2745.11|2755.18|2747.48|2744.57|2736.87|795
1651792500000|2022-05-05 23:15:00|2752.8|2745.1|2747.67|2739.97|2756.6|2748.9|2747.6|2739.9|882
1651792800000|2022-05-05 23:20:00|2747.64|2739.94|2748.52|2740.82|2750.04|2742.34|2743.92|2736.22|787
1651793100000|2022-05-05 23:25:00|2748.53|2740.83|2749.76|2742.06|2751.11|2743.41|2746.72|2739.02|795
1651793400000|2022-05-05 23:30:00|2749.8|2742.1|2750.08|2742.38|2753.13|2745.43|2746.85|2739.15|844
1651793700000|2022-05-05 23:35:00|2750.09|2742.39|2750.91|2743.21|2752.67|2744.97|2748.35|2740.65|818
1651794000000|2022-05-05 23:40:00|2750.89|2743.19|2751.38|2743.68|2752.21|2744.51|2746.84|2739.14|838
1651794300000|2022-05-05 23:45:00|2751.48|2743.78|2752.55|2744.85|2753.04|2745.34|2748.59|2740.89|769
1651794600000|2022-05-05 23:50:00|2752.25|2744.55|2754.52|2746.82|2755.84|2748.14|2750.58|2742.88|711
1651794900000|2022-05-05 23:55:00|2754.61|2746.91|2751.16|2743.46|2754.61|2746.91|2750.23|2742.53|765
1651795200000|2022-05-06 00:00:00|2751.24|2743.54|2751.88|2744.18|2752.26|2744.56|2744.79|2737.09|867
1651795500000|2022-05-06 00:05:00|2751.8|2744.1|2746.84|2739.14|2754.08|2746.38|2746.61|2738.91|793
1651795800000|2022-05-06 00:10:00|2746.66|2738.96|2741.79|2734.09|2747.46|2739.76|2740.79|2733.09|669
1651796100000|2022-05-06 00:15:00|2741.41|2733.71|2744.44|2736.74|2745.12|2737.42|2739.77|2732.07|876
1651796400000|2022-05-06 00:20:00|2744.31|2736.61|2744.72|2737.02|2745.98|2738.28|2743.28|2735.58|712
1651796700000|2022-05-06 00:25:00|2744.71|2737.01|2743.91|2736.21|2746.28|2738.58|2743.6|2735.9|411
1651797000000|2022-05-06 00:30:00|2744.12|2736.42|2740.05|2732.35|2744.12|2736.42|2735.54|2727.84|778
1651797300000|2022-05-06 00:35:00|2740.03|2732.33|2738.3|2730.6|2741.09|2733.39|2737.37|2729.67|810
1651797600000|2022-05-06 00:40:00|2738.54|2730.84|2738.57|2730.87|2740.75|2733.05|2736.77|2729.07|764
1651797900000|2022-05-06 00:45:00|2738.64|2730.94|2736.65|2728.95|2739.18|2731.48|2734.66|2726.96|867
1651798200000|2022-05-06 00:50:00|2736.61|2728.91|2730.22|2722.52|2737.18|2729.48|2728.53|2720.83|744
1651798500000|2022-05-06 00:55:00|2730.24|2722.54|2741.31|2733.61|2743.21|2735.51|2729.76|2722.06|831
1651798800000|2022-05-06 01:00:00|2741.32|2733.62|2739.28|2731.58|2744.53|2736.83|2737.32|2729.62|892
1651799100000|2022-05-06 01:05:00|2739.39|2731.69|2736.01|2728.31|2739.75|2732.05|2734.33|2726.63|790
1651799400000|2022-05-06 01:10:00|2736.12|2728.42|2733.44|2725.74|2737.28|2729.58|2733.34|2725.64|898
1651799700000|2022-05-06 01:15:00|2733.67|2725.97|2734.8|2727.1|2740.53|2732.83|2732.8|2725.1|960
1651800000000|2022-05-06 01:20:00|2734.58|2726.88|2729.63|2721.93|2736.22|2728.52|2729.63|2721.93|810
1651800300000|2022-05-06 01:25:00|2730|2722.3|2736.06|2728.36|2738.04|2730.34|2728.96|2721.26|889
1651800600000|2022-05-06 01:30:00|2736.09|2728.39|2734.26|2726.56|2738.65|2730.95|2734.19|2726.49|790
1651800900000|2022-05-06 01:35:00|2734.1|2726.4|2738.65|2730.95|2739.34|2731.64|2733.94|2726.24|582
1651801200000|2022-05-06 01:40:00|2738.64|2730.94|2740.56|2732.86|2742.5|2734.8|2738.56|2730.86|584
1651801500000|2022-05-06 01:45:00|2740.52|2732.82|2739.12|2731.42|2742.27|2734.57|2737.88|2730.18|546
1651801800000|2022-05-06 01:50:00|2738.52|2730.82|2740.26|2732.56|2740.46|2732.76|2737.38|2729.68|648
1651802100000|2022-05-06 01:55:00|2740.3|2732.6|2742.68|2734.98|2743.04|2735.34|2740.3|2732.6|591
1651802400000|2022-05-06 02:00:00|2742.58|2734.88|2742.28|2734.58|2744.65|2736.95|2741.87|2734.17|610
1651802700000|2022-05-06 02:05:00|2742.47|2734.77|2748.3|2740.6|2748.52|2740.82|2742.28|2734.58|796
1651803000000|2022-05-06 02:10:00|2748.32|2740.62|2746.78|2739.08|2749.12|2741.42|2745.88|2738.18|754
1651803300000|2022-05-06 02:15:00|2747.44|2739.74|2750.07|2742.37|2752.63|2744.93|2746.71|2739.01|803
1651803600000|2022-05-06 02:20:00|2750.19|2742.49|2759.96|2752.26|2761.45|2753.75|2748.53|2740.83|858
1651803900000|2022-05-06 02:25:00|2760.04|2752.34|2760.51|2752.81|2760.77|2753.07|2756.51|2748.81|894
1651804200000|2022-05-06 02:30:00|2760.5|2752.8|2758.93|2751.23|2760.63|2752.93|2756.11|2748.41|828
1651804500000|2022-05-06 02:35:00|2759.04|2751.34|2756.15|2748.45|2759.84|2752.14|2754.89|2747.19|746
1651804800000|2022-05-06 02:40:00|2756.13|2748.43|2755.45|2747.75|2756.37|2748.67|2753.73|2746.03|757
1651805100000|2022-05-06 02:45:00|2755.5|2747.8|2752.11|2744.41|2756.85|2749.15|2751.22|2743.52|784
1651805400000|2022-05-06 02:50:00|2751.97|2744.27|2751.84|2744.14|2754.64|2746.94|2750.39|2742.69|716
1651805700000|2022-05-06 02:55:00|2751.86|2744.16|2750.34|2742.64|2753.28|2745.58|2748.67|2740.97|819
1651806000000|2022-05-06 03:00:00|2750.12|2742.42|2753.14|2745.44|2755.26|2747.56|2749.93|2742.23|831
1651806300000|2022-05-06 03:05:00|2753.06|2745.36|2751.72|2744.02|2753.74|2746.04|2751.02|2743.32|814
1651806600000|2022-05-06 03:10:00|2751.71|2744.01|2748.91|2741.21|2751.71|2744.01|2746.15|2738.45|886
1651806900000|2022-05-06 03:15:00|2748.93|2741.23|2748.78|2741.08|2749.71|2742.01|2745.94|2738.24|815
1651807200000|2022-05-06 03:20:00|2748.82|2741.12|2747.43|2739.73|2748.88|2741.18|2745.62|2737.92|674
1651807500000|2022-05-06 03:25:00|2747.6|2739.9|2745.85|2738.15|2747.6|2739.9|2744.44|2736.74|679
1651807800000|2022-05-06 03:30:00|2745.86|2738.16|2748.05|2740.35|2748.65|2740.95|2744.28|2736.58|695
1651808100000|2022-05-06 03:35:00|2748.26|2740.56|2748.61|2740.91|2749.7|2742|2747.8|2740.1|681
1651808400000|2022-05-06 03:40:00|2748.73|2741.03|2743.48|2735.78|2748.89|2741.19|2742.81|2735.11|690
1651808700000|2022-05-06 03:45:00|2743.49|2735.79|2746.46|2738.76|2746.98|2739.28|2742.89|2735.19|761
1651809000000|2022-05-06 03:50:00|2745.84|2738.14|2748|2740.3|2748.67|2740.97|2745.82|2738.12|696
1651809300000|2022-05-06 03:55:00|2747.48|2739.78|2750.19|2742.49|2750.28|2742.58|2743.09|2735.39|816
1651809600000|2022-05-06 04:00:00|2750.24|2742.54|2747.86|2740.16|2750.26|2742.56|2745.65|2737.95|716
1651809900000|2022-05-06 04:05:00|2747.85|2740.15|2743.28|2735.58|2748.39|2740.69|2742.95|2735.25|602
1651810200000|2022-05-06 04:10:00|2742.9|2735.2|2739.39|2731.69|2744.45|2736.75|2739.28|2731.58|761
1651810500000|2022-05-06 04:15:00|2739.29|2731.59|2737.56|2729.86|2745.74|2738.04|2737.31|2729.61|816
1651810800000|2022-05-06 04:20:00|2737.57|2729.87|2741.46|2733.76|2741.95|2734.25|2737.37|2729.67|637
1651811100000|2022-05-06 04:25:00|2741.42|2733.72|2741.05|2733.35|2742.38|2734.68|2740.39|2732.69|438
1651811400000|2022-05-06 04:30:00|2740.83|2733.13|2742.29|2734.59|2742.61|2734.91|2739.73|2732.03|528
1651811700000|2022-05-06 04:35:00|2742.35|2734.65|2739.47|2731.77|2742.85|2735.15|2739.03|2731.33|439
1651812000000|2022-05-06 04:40:00|2739.02|2731.32|2742.1|2734.4|2743.12|2735.42|2738.23|2730.53|682
1651812300000|2022-05-06 04:45:00|2742.07|2734.37|2745.93|2738.23|2746.75|2739.05|2741.58|2733.88|620
1651812600000|2022-05-06 04:50:00|2746.41|2738.71|2743.77|2736.07|2748.08|2740.38|2743.39|2735.69|690
1651812900000|2022-05-06 04:55:00|2743.74|2736.04|2750.99|2743.29|2751|2743.3|2743.2|2735.5|639
1651813200000|2022-05-06 05:00:00|2751.01|2743.31|2753.03|2745.33|2753.61|2745.91|2750.49|2742.79|682
1651813500000|2022-05-06 05:05:00|2753|2745.3|2748.04|2740.34|2753.98|2746.28|2746.75|2739.05|616
1651813800000|2022-05-06 05:10:00|2748.13|2740.43|2750.34|2742.64|2752|2744.3|2748.06|2740.36|541
1651814100000|2022-05-06 05:15:00|2750.65|2742.95|2751.12|2743.42|2753.05|2745.35|2749.48|2741.78|562
1651814400000|2022-05-06 05:20:00|2751.1|2743.4|2751.67|2743.97|2752.56|2744.86|2750.86|2743.16|548
1651814700000|2022-05-06 05:25:00|2751.74|2744.04|2751.69|2743.99|2751.89|2744.19|2749.71|2742.01|582
1651815000000|2022-05-06 05:30:00|2751.65|2743.95|2752.2|2744.5|2754.47|2746.77|2748.99|2741.29|734
1651815300000|2022-05-06 05:35:00|2752.3|2744.6|2754.72|2747.02|2755.78|2748.08|2752.2|2744.5|721
1651815600000|2022-05-06 05:40:00|2754.7|2747|2754.3|2746.6|2755.32|2747.62|2754|2746.3|636
1651815900000|2022-05-06 05:45:00|2754.37|2746.67|2754.09|2746.39|2755.12|2747.42|2753.02|2745.32|573
1651816200000|2022-05-06 05:50:00|2754.02|2746.32|2753.83|2746.13|2755.97|2748.27|2752.6|2744.9|617
1651816500000|2022-05-06 05:55:00|2753.89|2746.19|2755.4|2747.7|2755.81|2748.11|2752.09|2744.39|699
1651816800000|2022-05-06 06:00:00|2755.38|2747.68|2757.41|2749.71|2757.76|2750.06|2754.38|2746.68|721
1651817100000|2022-05-06 06:05:00|2757.07|2749.37|2756.49|2748.79|2759.52|2751.82|2755.06|2747.36|824
1651817400000|2022-05-06 06:10:00|2756.18|2748.48|2753.81|2746.11|2756.94|2749.24|2752.21|2744.51|659
1651817700000|2022-05-06 06:15:00|2753.71|2746.01|2751.65|2743.95|2753.83|2746.13|2750.25|2742.55|551
1651818000000|2022-05-06 06:20:00|2751.74|2744.04|2754.84|2747.14|2755.26|2747.56|2751.23|2743.53|534
1651818300000|2022-05-06 06:25:00|2754.66|2746.96|2748.73|2741.03|2754.91|2747.21|2748|2740.3|673
1651818600000|2022-05-06 06:30:00|2748.63|2740.93|2751.45|2743.75|2751.46|2743.76|2747.82|2740.12|594
1651818900000|2022-05-06 06:35:00|2751.34|2743.64|2752.19|2744.49|2754.17|2746.47|2749.53|2741.83|513
1651819200000|2022-05-06 06:40:00|2752.23|2744.53|2750.48|2742.78|2752.32|2744.62|2748.56|2740.86|443
1651819500000|2022-05-06 06:45:00|2750.44|2742.74|2749.26|2741.56|2751.64|2743.94|2749.03|2741.33|417
1651819800000|2022-05-06 06:50:00|2749.08|2741.38|2747.07|2739.37|2750.16|2742.46|2746.8|2739.1|549
1651820100000|2022-05-06 06:55:00|2747.09|2739.39|2746.86|2739.16|2748.71|2741.01|2746.16|2738.46|642
1651820400000|2022-05-06 07:00:00|2746.87|2739.17|2745.87|2738.17|2747.86|2740.16|2741.82|2734.12|667
1651820700000|2022-05-06 07:05:00|2745.91|2738.21|2745.63|2737.93|2747.03|2739.33|2743.12|2735.42|671
1651821000000|2022-05-06 07:10:00|2745.56|2737.86|2746.62|2738.92|2747.09|2739.39|2743.73|2736.03|604
1651821300000|2022-05-06 07:15:00|2746.89|2739.19|2749.27|2741.57|2749.27|2741.57|2745.98|2738.28|639
1651821600000|2022-05-06 07:20:00|2749.17|2741.47|2745.54|2737.84|2749.87|2742.17|2745.23|2737.53|548
1651821900000|2022-05-06 07:25:00|2745.25|2737.55|2743.56|2735.86|2748.28|2740.58|2741.73|2734.03|652
1651822200000|2022-05-06 07:30:00|2743.55|2735.85|2740.81|2733.11|2743.86|2736.16|2740.26|2732.56|623
1651822500000|2022-05-06 07:35:00|2740.93|2733.23|2721.62|2713.92|2741.17|2733.47|2717.61|2709.91|953
1651822800000|2022-05-06 07:40:00|2721.76|2714.06|2705.62|2697.92|2722.17|2714.47|2703.72|2696.02|1121
1651823100000|2022-05-06 07:45:00|2705.21|2697.51|2714.45|2706.75|2718.31|2710.61|2698.63|2690.93|1097
1651823400000|2022-05-06 07:50:00|2714.46|2706.76|2733.35|2725.65|2735.18|2727.48|2714.36|2706.66|1088
1651823700000|2022-05-06 07:55:00|2733.33|2725.63|2734.44|2726.74|2741.45|2733.75|2733.14|2725.44|955
1651824000000|2022-05-06 08:00:00|2734.43|2726.73|2728.26|2720.56|2734.43|2726.73|2722.99|2715.29|1003
1651824300000|2022-05-06 08:05:00|2728.35|2720.65|2739.19|2731.49|2747.9|2740.2|2725.04|2717.34|1065
1651824600000|2022-05-06 08:10:00|2739.01|2731.31|2728.17|2720.47|2740.67|2732.97|2727.44|2719.74|957
1651824900000|2022-05-06 08:15:00|2728.16|2720.46|2730.72|2723.02|2734.47|2726.77|2723.88|2716.18|1028
1651825200000|2022-05-06 08:20:00|2730.69|2722.99|2731.71|2724.01|2733.44|2725.74|2726.14|2718.44|984
1651825500000|2022-05-06 08:25:00|2731.63|2723.93|2731.42|2723.72|2734.85|2727.15|2728.6|2720.9|841
1651825800000|2022-05-06 08:30:00|2731.39|2723.69|2737.01|2729.31|2740.24|2732.54|2730.37|2722.67|889
1651826100000|2022-05-06 08:35:00|2736.95|2729.25|2729.98|2722.28|2738.29|2730.59|2728.83|2721.13|877
1651826400000|2022-05-06 08:40:00|2730.14|2722.44|2724.67|2716.97|2730.93|2723.23|2723.01|2715.31|920
1651826700000|2022-05-06 08:45:00|2724.6|2716.9|2725.11|2717.41|2727.29|2719.59|2721.06|2713.36|898
1651827000000|2022-05-06 08:50:00|2725.09|2717.39|2721.86|2714.16|2729.6|2721.9|2721.67|2713.97|839
1651827300000|2022-05-06 08:55:00|2721.93|2714.23|2722.99|2715.29|2727.92|2720.22|2721.39|2713.69|943
1651827600000|2022-05-06 09:00:00|2722.47|2714.77|2726.47|2718.77|2727.11|2719.41|2722.38|2714.68|842
1651827900000|2022-05-06 09:05:00|2726.46|2718.76|2724.33|2716.63|2728.58|2720.88|2721.31|2713.61|738
1651828200000|2022-05-06 09:10:00|2724.47|2716.77|2723.95|2716.25|2727.57|2719.87|2722.93|2715.23|752
1651828500000|2022-05-06 09:15:00|2723.93|2716.23|2725.01|2717.31|2727.55|2719.85|2721.17|2713.47|809
1651828800000|2022-05-06 09:20:00|2725.08|2717.38|2729.36|2721.66|2730.84|2723.14|2724.59|2716.89|872
1651829100000|2022-05-06 09:25:00|2729.64|2721.94|2730.82|2723.12|2733.27|2725.57|2729.39|2721.69|862
1651829400000|2022-05-06 09:30:00|2730.88|2723.18|2734.54|2726.84|2736.27|2728.57|2729.44|2721.74|844
1651829700000|2022-05-06 09:35:00|2734.53|2726.83|2739.83|2732.13|2740.35|2732.65|2734.14|2726.44|809
1651830000000|2022-05-06 09:40:00|2739.89|2732.19|2735.96|2728.26|2741.67|2733.97|2734.72|2727.02|829
1651830300000|2022-05-06 09:45:00|2735.92|2728.22|2735.86|2728.16|2738.31|2730.61|2735.29|2727.59|786
1651830600000|2022-05-06 09:50:00|2735.87|2728.17|2735.48|2727.78|2738.49|2730.79|2732.61|2724.91|835
1651830900000|2022-05-06 09:55:00|2735.58|2727.88|2736.48|2728.78|2737.67|2729.97|2733.58|2725.88|714
1651831200000|2022-05-06 10:00:00|2736.44|2728.74|2729.4|2721.7|2738.59|2730.89|2729.13|2721.43|854
1651831500000|2022-05-06 10:05:00|2729.22|2721.52|2730.02|2722.32|2731.11|2723.41|2726.32|2718.62|822
1651831800000|2022-05-06 10:10:00|2730.07|2722.37|2725.88|2718.18|2730.19|2722.49|2724.78|2717.08|875
1651832100000|2022-05-06 10:15:00|2725.93|2718.23|2723.82|2716.12|2726.47|2718.77|2721.36|2713.66|801
1651832400000|2022-05-06 10:20:00|2723.98|2716.28|2724.67|2716.97|2725.58|2717.88|2723.58|2715.88|793
1651832700000|2022-05-06 10:25:00|2724.68|2716.98|2723.31|2715.61|2724.97|2717.27|2720.87|2713.17|641
1651833000000|2022-05-06 10:30:00|2722.81|2715.11|2720.8|2713.1|2723.74|2716.04|2719.24|2711.54|768
1651833300000|2022-05-06 10:35:00|2720.75|2713.05|2719.29|2711.59|2721.71|2714.01|2716.77|2709.07|812
1651833600000|2022-05-06 10:40:00|2719.28|2711.58|2710.17|2702.47|2720.07|2712.37|2707.88|2700.18|960
1651833900000|2022-05-06 10:45:00|2710.08|2702.38|2712.06|2704.36|2714.23|2706.53|2709.85|2702.15|737
1651834200000|2022-05-06 10:50:00|2711.98|2704.28|2705.97|2698.27|2712.06|2704.36|2701.13|2693.43|795
1651834500000|2022-05-06 10:55:00|2705.68|2697.98|2691.88|2684.18|2706.33|2698.63|2680.95|2673.25|779
1651834800000|2022-05-06 11:00:00|2691.87|2684.17|2701.4|2693.7|2710.3|2702.6|2684.55|2676.85|1112
1651835100000|2022-05-06 11:05:00|2701.77|2694.07|2690.96|2683.26|2704.59|2696.89|2690.57|2682.87|987
1651835400000|2022-05-06 11:10:00|2691.06|2683.36|2677.49|2669.79|2691.23|2683.53|2675.95|2668.25|1092
1651835700000|2022-05-06 11:15:00|2677.52|2669.82|2682.13|2674.43|2683.82|2676.12|2675.94|2668.24|1009
1651836000000|2022-05-06 11:20:00|2682.83|2675.13|2683.05|2675.35|2686.1|2678.4|2680.21|2672.51|947
1651836300000|2022-05-06 11:25:00|2683.11|2675.41|2674.89|2667.19|2683.26|2675.56|2663.88|2656.18|1053
1651836600000|2022-05-06 11:30:00|2675.05|2667.35|2677.7|2670|2677.7|2670|2664.66|2656.96|1084
1651836900000|2022-05-06 11:35:00|2677.68|2669.98|2682.36|2674.66|2685.81|2678.11|2675.62|2667.92|1045
1651837200000|2022-05-06 11:40:00|2682.46|2674.76|2672.97|2665.27|2684.41|2676.71|2671.75|2664.05|1011
1651837500000|2022-05-06 11:45:00|2672.84|2665.14|2677.14|2669.44|2679.6|2671.9|2671.68|2663.98|1038
1651837800000|2022-05-06 11:50:00|2677.62|2669.92|2675.64|2667.94|2683.82|2676.12|2674.87|2667.17|999
1651838100000|2022-05-06 11:55:00|2675.65|2667.95|2679.32|2671.62|2682.73|2675.03|2675.11|2667.41|962
1651838400000|2022-05-06 12:00:00|2679.33|2671.63|2692.16|2684.46|2694.51|2686.81|2678.3|2670.6|1046
1651838700000|2022-05-06 12:05:00|2691.96|2684.26|2687.03|2679.33|2692.25|2684.55|2685.44|2677.74|911
1651839000000|2022-05-06 12:10:00|2687.06|2679.36|2676.98|2669.28|2687.46|2679.76|2676.7|2669|787
1651839300000|2022-05-06 12:15:00|2676.94|2669.24|2673.48|2665.78|2679.65|2671.95|2671.73|2664.03|944
1651839600000|2022-05-06 12:20:00|2673.47|2665.77|2685.97|2678.27|2685.99|2678.29|2672.61|2664.91|941
1651839900000|2022-05-06 12:25:00|2685.5|2677.8|2695.69|2687.99|2701.17|2693.47|2682.23|2674.53|941
1651840200000|2022-05-06 12:30:00|2695.68|2687.98|2712.15|2704.45|2718.67|2710.97|2695.5|2687.8|1024
1651840500000|2022-05-06 12:35:00|2712.35|2704.65|2720.94|2713.24|2727.67|2719.97|2711.01|2703.31|1117
1651840800000|2022-05-06 12:40:00|2720.7|2713|2709.68|2701.98|2720.72|2713.02|2705.08|2697.38|1058
1651841100000|2022-05-06 12:45:00|2709.69|2701.99|2690.33|2682.63|2711.57|2703.87|2688.2|2680.5|1074
1651841400000|2022-05-06 12:50:00|2690.05|2682.35|2687.08|2679.38|2697.1|2689.4|2680.41|2672.71|1099
1651841700000|2022-05-06 12:55:00|2686.17|2678.47|2686.69|2678.99|2693.41|2685.71|2681.63|2673.93|1068
1651842000000|2022-05-06 13:00:00|2686.59|2678.89|2676.81|2669.11|2691.81|2684.11|2676.81|2669.11|1021
1651842300000|2022-05-06 13:05:00|2677.04|2669.34|2683.44|2675.74|2686.33|2678.63|2676.81|2669.11|1078
1651842600000|2022-05-06 13:10:00|2683.6|2675.9|2692.76|2685.06|2696.99|2689.29|2682.99|2675.29|954
1651842900000|2022-05-06 13:15:00|2692.9|2685.2|2695.87|2688.17|2697.41|2689.71|2688.88|2681.18|1017
1651843200000|2022-05-06 13:20:00|2695.65|2687.95|2693.29|2685.59|2699.52|2691.82|2692.04|2684.34|1085
1651843500000|2022-05-06 13:25:00|2693.31|2685.61|2699.23|2691.53|2700.11|2692.41|2692.27|2684.57|977
1651843800000|2022-05-06 13:30:00|2699.54|2691.84|2667.71|2660.01|2703.51|2695.81|2666.58|2658.88|837
1651844100000|2022-05-06 13:35:00|2667.7|2660|2645.02|2637.32|2668.1|2660.4|2637.19|2629.49|1071
1651844400000|2022-05-06 13:40:00|2645.93|2638.23|2646.42|2638.72|2674.49|2666.79|2643.85|2636.15|1179
1651844700000|2022-05-06 13:45:00|2646.67|2638.97|2655.39|2647.69|2657.5|2649.8|2638.71|2631.01|1153
1651845000000|2022-05-06 13:50:00|2655.36|2647.66|2656.12|2648.42|2661.14|2653.44|2646.97|2639.27|1139
1651845300000|2022-05-06 13:55:00|2655.91|2648.21|2669.23|2661.53|2670.98|2663.28|2655.91|2648.21|1130
1651845600000|2022-05-06 14:00:00|2668.79|2661.09|2675.08|2667.38|2683.87|2676.17|2660.87|2653.17|1140
1651845900000|2022-05-06 14:05:00|2675.07|2667.37|2671.37|2663.67|2689.35|2681.65|2671.37|2663.67|1093
1651846200000|2022-05-06 14:10:00|2671.6|2663.9|2683.13|2675.43|2688.88|2681.18|2665.15|2657.45|1136
1651846500000|2022-05-06 14:15:00|2682.92|2675.22|2699.9|2692.2|2708.58|2700.88|2682.12|2674.42|1108
1651846800000|2022-05-06 14:20:00|2699.86|2692.16|2689.63|2681.93|2701.33|2693.63|2687.12|2679.42|1119
1651847100000|2022-05-06 14:25:00|2689.81|2682.11|2668.29|2660.59|2695.21|2687.51|2667.62|2659.92|1080
1651847400000|2022-05-06 14:30:00|2667.92|2660.22|2662.45|2654.75|2677.47|2669.77|2657.33|2649.63|1115
1651847700000|2022-05-06 14:35:00|2662.17|2654.47|2667.37|2659.67|2669.73|2662.03|2655.33|2647.63|1051
1651848000000|2022-05-06 14:40:00|2667.54|2659.84|2673.68|2665.98|2677.97|2670.27|2665.52|2657.82|1093
1651848300000|2022-05-06 14:45:00|2673.37|2665.67|2693.81|2686.11|2695.16|2687.46|2670.77|2663.07|1127
1651848600000|2022-05-06 14:50:00|2693.92|2686.22|2698.84|2691.14|2700.03|2692.33|2688.36|2680.66|1106
1651848900000|2022-05-06 14:55:00|2699|2691.3|2703.45|2695.75|2708.82|2701.12|2694.78|2687.08|1092
1651849200000|2022-05-06 15:00:00|2702.66|2694.96|2699.07|2691.37|2707.73|2700.03|2694.05|2686.35|1084
1651849500000|2022-05-06 15:05:00|2698.95|2691.25|2713.35|2705.65|2714.1|2706.4|2698.62|2690.92|1096
1651849800000|2022-05-06 15:10:00|2712.67|2704.97|2711.83|2704.13|2713.31|2705.61|2701.92|2694.22|1075
1651850100000|2022-05-06 15:15:00|2712.27|2704.57|2715.02|2707.32|2718.56|2710.86|2709.6|2701.9|1111
1651850400000|2022-05-06 15:20:00|2715.1|2707.4|2729.38|2721.68|2730.81|2723.11|2713.42|2705.72|1105
1651850700000|2022-05-06 15:25:00|2729.48|2721.78|2717.28|2709.58|2730.51|2722.81|2715.81|2708.11|1097
1651851000000|2022-05-06 15:30:00|2717.72|2710.02|2708.43|2700.73|2726.87|2719.17|2707.81|2700.11|1098
1651851300000|2022-05-06 15:35:00|2708.65|2700.95|2699.06|2691.36|2710.28|2702.58|2697.79|2690.09|997
1651851600000|2022-05-06 15:40:00|2699.22|2691.52|2702.51|2694.81|2707.74|2700.04|2698.49|2690.79|1038
1651851900000|2022-05-06 15:45:00|2702.82|2695.12|2698.72|2691.02|2702.85|2695.15|2695.6|2687.9|1037
1651852200000|2022-05-06 15:50:00|2699.3|2691.6|2694.62|2686.92|2709.38|2701.68|2688.6|2680.9|1118
1651852500000|2022-05-06 15:55:00|2694.6|2686.9|2691.86|2684.16|2698.3|2690.6|2686.71|2679.01|1086
1651852800000|2022-05-06 16:00:00|2691.96|2684.26|2701.85|2694.15|2704.62|2696.92|2690.38|2682.68|1081
1651853100000|2022-05-06 16:05:00|2702|2694.3|2706.12|2698.42|2715.67|2707.97|2701.51|2693.81|1081
1651853400000|2022-05-06 16:10:00|2706.14|2698.44|2692.5|2684.8|2710.6|2702.9|2689.16|2681.46|1088
1651853700000|2022-05-06 16:15:00|2692.64|2684.94|2695.7|2688|2704.03|2696.33|2688.77|2681.07|1076
1651854000000|2022-05-06 16:20:00|2695.72|2688.02|2699.59|2691.89|2705.6|2697.9|2693.78|2686.08|1086
1651854300000|2022-05-06 16:25:00|2699.61|2691.91|2705.74|2698.04|2709.96|2702.26|2699.19|2691.49|1087
1651854600000|2022-05-06 16:30:00|2705.66|2697.96|2714.3|2706.6|2715.31|2707.61|2700.9|2693.2|1063
1651854900000|2022-05-06 16:35:00|2714.43|2706.73|2713|2705.3|2716.41|2708.71|2703.12|2695.42|1079
1651855200000|2022-05-06 16:40:00|2712.96|2705.26|2709.79|2702.09|2714.15|2706.45|2707.8|2700.1|1090
1651855500000|2022-05-06 16:45:00|2710.07|2702.37|2701.88|2694.18|2712.37|2704.67|2701.79|2694.09|1003
1651855800000|2022-05-06 16:50:00|2701.7|2694|2711.68|2703.98|2712.97|2705.27|2696.25|2688.55|1067
1651856100000|2022-05-06 16:55:00|2711.66|2703.96|2714.2|2706.5|2716.24|2708.54|2708.55|2700.85|1028
1651856400000|2022-05-06 17:00:00|2714.18|2706.48|2713.98|2706.28|2716.17|2708.47|2709.73|2702.03|1022
1651856700000|2022-05-06 17:05:00|2713.93|2706.23|2708.12|2700.42|2714.02|2706.32|2703.81|2696.11|958
1651857000000|2022-05-06 17:10:00|2707.94|2700.24|2703.89|2696.19|2708.79|2701.09|2702.88|2695.18|900
1651857300000|2022-05-06 17:15:00|2703.95|2696.25|2699.2|2691.5|2705.3|2697.6|2697.42|2689.72|947
1651857600000|2022-05-06 17:20:00|2698.69|2690.99|2699.53|2691.83|2709.02|2701.32|2693.57|2685.87|976
1651857900000|2022-05-06 17:25:00|2699.68|2691.98|2696.92|2689.22|2701.58|2693.88|2695.38|2687.68|975
1651858200000|2022-05-06 17:30:00|2696.96|2689.26|2696.53|2688.83|2701.44|2693.74|2693.92|2686.22|919
1651858500000|2022-05-06 17:35:00|2696.92|2689.22|2692.19|2684.49|2700.95|2693.25|2688.95|2681.25|964
1651858800000|2022-05-06 17:40:00|2693.01|2685.31|2692.62|2684.92|2699.58|2691.88|2690.33|2682.63|1026
1651859100000|2022-05-06 17:45:00|2692.61|2684.91|2692.84|2685.14|2696.87|2689.17|2689.15|2681.45|1047
1651859400000|2022-05-06 17:50:00|2692.9|2685.2|2685.04|2677.34|2693.58|2685.88|2683.37|2675.67|1034
1651859700000|2022-05-06 17:55:00|2685.03|2677.33|2688.92|2681.22|2689.88|2682.18|2683.29|2675.59|897
1651860000000|2022-05-06 18:00:00|2689.01|2681.31|2682.06|2674.36|2691.38|2683.68|2681.8|2674.1|863
1651860300000|2022-05-06 18:05:00|2682.07|2674.37|2679.88|2672.18|2682.31|2674.61|2678.82|2671.12|894
1651860600000|2022-05-06 18:10:00|2679.81|2672.11|2683.48|2675.78|2686.63|2678.93|2678.84|2671.14|862
1651860900000|2022-05-06 18:15:00|2683.45|2675.75|2686.18|2678.48|2689.67|2681.97|2683.45|2675.75|888
1651861200000|2022-05-06 18:20:00|2686.08|2678.38|2684.9|2677.2|2689.25|2681.55|2683.31|2675.61|956
1651861500000|2022-05-06 18:25:00|2683.54|2675.84|2683.68|2675.98|2685.97|2678.27|2680.43|2672.73|884
1651861800000|2022-05-06 18:30:00|2683.67|2675.97|2681.59|2673.89|2687.32|2679.62|2676.82|2669.12|909
1651862100000|2022-05-06 18:35:00|2681.58|2673.88|2690.56|2682.86|2690.56|2682.86|2680.33|2672.63|913
1651862400000|2022-05-06 18:40:00|2690.97|2683.27|2685.54|2677.84|2690.97|2683.27|2684.83|2677.13|877
1651862700000|2022-05-06 18:45:00|2685.66|2677.96|2692.73|2685.03|2694.75|2687.05|2683.72|2676.02|933
1651863000000|2022-05-06 18:50:00|2692.6|2684.9|2695.23|2687.53|2696.75|2689.05|2689.46|2681.76|963
1651863300000|2022-05-06 18:55:00|2695.15|2687.45|2685.99|2678.29|2697.01|2689.31|2685.83|2678.13|1022
1651863600000|2022-05-06 19:00:00|2687|2679.3|2691.97|2684.27|2691.97|2684.27|2683.23|2675.53|906
1651863900000|2022-05-06 19:05:00|2691.81|2684.11|2683.52|2675.82|2695.3|2687.6|2682.48|2674.78|950
1651864200000|2022-05-06 19:10:00|2683.67|2675.97|2683.79|2676.09|2688.67|2680.97|2681.32|2673.62|1064
1651864500000|2022-05-06 19:15:00|2683.78|2676.08|2683.62|2675.92|2685.39|2677.69|2676.04|2668.34|997
1651864800000|2022-05-06 19:20:00|2683.43|2675.73|2675.62|2667.92|2683.74|2676.04|2673.64|2665.94|948
1651865100000|2022-05-06 19:25:00|2675.65|2667.95|2686.04|2678.34|2686.85|2679.15|2673.39|2665.69|993
1651865400000|2022-05-06 19:30:00|2685.87|2678.17|2692.31|2684.61|2692.52|2684.82|2684.93|2677.23|971
1651865700000|2022-05-06 19:35:00|2692.27|2684.57|2699.19|2691.49|2704.58|2696.88|2691.87|2684.17|979
1651866000000|2022-05-06 19:40:00|2699.2|2691.5|2697.76|2690.06|2700.88|2693.18|2695.45|2687.75|872
1651866300000|2022-05-06 19:45:00|2697.78|2690.08|2700.27|2692.57|2706.24|2698.54|2696.91|2689.21|913
1651866600000|2022-05-06 19:50:00|2700.31|2692.61|2699.43|2691.73|2704.1|2696.4|2699.14|2691.44|897
1651866900000|2022-05-06 19:55:00|2699.3|2691.6|2692.83|2685.13|2700.16|2692.46|2688.46|2680.76|947
1651867200000|2022-05-06 20:00:00|2692.79|2685.09|2685.09|2677.39|2693.12|2685.42|2685.09|2677.39|728
1651867500000|2022-05-06 20:05:00|2685.08|2677.38|2690.41|2682.71|2690.87|2683.17|2685.08|2677.38|746
1651867800000|2022-05-06 20:10:00|2690.42|2682.72|2687.13|2679.43|2693.36|2685.66|2685.94|2678.24|763
1651868100000|2022-05-06 20:15:00|2687.12|2679.42|2680.23|2672.53|2688.05|2680.35|2680.08|2672.38|572
1651868400000|2022-05-06 20:20:00|2680.18|2672.48|2680.71|2673.01|2680.92|2673.22|2678.41|2670.71|471
1651868700000|2022-05-06 20:25:00|2680.72|2673.02|2680.87|2673.17|2683.01|2675.31|2680.7|2673|346
1651869000000|2022-05-06 20:30:00|2680.9|2673.2|2683.3|2675.6|2685.19|2677.49|2679.62|2671.92|474
1651869300000|2022-05-06 20:35:00|2683.33|2675.63|2685.27|2677.57|2686.45|2678.75|2681.74|2674.04|403
1651869600000|2022-05-06 20:40:00|2685.29|2677.59|2689.34|2681.64|2689.69|2681.99|2684.68|2676.98|458
1651869900000|2022-05-06 20:45:00|2689.35|2681.65|2697.88|2690.18|2698.77|2691.07|2689.23|2681.53|666
1651870200000|2022-05-06 20:50:00|2697.89|2690.19|2708.36|2700.66|2708.41|2700.71|2697.6|2689.9|776
1651870500000|2022-05-06 20:55:00|2708.3|2700.6|2707.54|2699.84|2710.6|2702.9|2705.86|2698.16|525
1651906800000|2022-05-07 07:00:00|2665.87|2658.17|2666|2658.3|2667.87|2660.17|2665.23|2657.53|307
1651907100000|2022-05-07 07:05:00|2666.02|2658.32|2665.8|2658.1|2667.81|2660.11|2665.75|2658.05|431
1651907400000|2022-05-07 07:10:00|2665.81|2658.11|2663.98|2656.28|2665.85|2658.15|2660.17|2652.47|624
1651907700000|2022-05-07 07:15:00|2663.99|2656.29|2670.42|2662.72|2670.6|2662.9|2663.94|2656.24|456
1651908000000|2022-05-07 07:20:00|2670.38|2662.68|2670.29|2662.59|2670.73|2663.03|2669.11|2661.41|453
1651908300000|2022-05-07 07:25:00|2670.3|2662.6|2666.33|2658.63|2670.71|2663.01|2666.31|2658.61|366
1651908600000|2022-05-07 07:30:00|2666.36|2658.66|2669.78|2662.08|2670.43|2662.73|2665.17|2657.47|328
1651908900000|2022-05-07 07:35:00|2669.77|2662.07|2673.79|2666.09|2673.99|2666.29|2669.76|2662.06|437
1651909200000|2022-05-07 07:40:00|2673.83|2666.13|2673.98|2666.28|2674.94|2667.24|2672.16|2664.46|359
1651909500000|2022-05-07 07:45:00|2673.96|2666.26|2674.86|2667.16|2675.46|2667.76|2673.03|2665.33|396
1651909800000|2022-05-07 07:50:00|2674.85|2667.15|2675.66|2667.96|2676.89|2669.19|2674.49|2666.79|444
1651910100000|2022-05-07 07:55:00|2675.69|2667.99|2676.15|2668.45|2678.58|2670.88|2675.54|2667.84|376
1651910400000|2022-05-07 08:00:00|2676.14|2668.44|2678.56|2670.86|2680.32|2672.62|2676.14|2668.44|476
1651910700000|2022-05-07 08:05:00|2678.55|2670.85|2672.87|2665.17|2678.63|2670.93|2671.17|2663.47|444
1651911000000|2022-05-07 08:10:00|2672.88|2665.18|2682|2674.3|2682.14|2674.44|2672.53|2664.83|609
1651911300000|2022-05-07 08:15:00|2682.01|2674.31|2682.67|2674.97|2688.1|2680.4|2681.99|2674.29|752
1651911600000|2022-05-07 08:20:00|2682.68|2674.98|2678.51|2670.81|2682.68|2674.98|2678.09|2670.39|536
1651911900000|2022-05-07 08:25:00|2678.46|2670.76|2677.78|2670.08|2679.01|2671.31|2675.89|2668.19|378
1651912200000|2022-05-07 08:30:00|2677.76|2670.06|2677.89|2670.19|2680.33|2672.63|2677|2669.3|555
1651912500000|2022-05-07 08:35:00|2677.92|2670.22|2679.49|2671.79|2679.58|2671.88|2676.98|2669.28|410
1651912800000|2022-05-07 08:40:00|2679.5|2671.8|2683.67|2675.97|2683.67|2675.97|2678.05|2670.35|533
1651913100000|2022-05-07 08:45:00|2683.68|2675.98|2692.85|2685.15|2696.07|2688.37|2683.63|2675.93|833
1651913400000|2022-05-07 08:50:00|2692.86|2685.16|2689.6|2681.9|2692.91|2685.21|2689.6|2681.9|503
1651913700000|2022-05-07 08:55:00|2689.59|2681.89|2688.98|2681.28|2691.97|2684.27|2688.66|2680.96|434
1651914000000|2022-05-07 09:00:00|2688.51|2680.81|2686.08|2678.38|2689.04|2681.34|2685.99|2678.29|620
1651914300000|2022-05-07 09:05:00|2686.07|2678.37|2686.2|2678.5|2687.05|2679.35|2684.82|2677.12|348
1651914600000|2022-05-07 09:10:00|2686.21|2678.51|2690.93|2683.23|2691.04|2683.34|2685.22|2677.52|567
1651914900000|2022-05-07 09:15:00|2690.94|2683.24|2694.31|2686.61|2697.92|2690.22|2690.84|2683.14|770
1651915200000|2022-05-07 09:20:00|2694.3|2686.6|2690.27|2682.57|2694.99|2687.29|2689.95|2682.25|670
1651915500000|2022-05-07 09:25:00|2690.51|2682.81|2691.95|2684.25|2692.02|2684.32|2689.57|2681.87|496
1651915800000|2022-05-07 09:30:00|2691.96|2684.26|2690.35|2682.65|2694.1|2686.4|2690.3|2682.6|672
1651916100000|2022-05-07 09:35:00|2690.34|2682.64|2689.28|2681.58|2691.41|2683.71|2688.95|2681.25|566
1651916400000|2022-05-07 09:40:00|2689.29|2681.59|2690.98|2683.28|2691.67|2683.97|2688.28|2680.58|550
1651916700000|2022-05-07 09:45:00|2690.93|2683.23|2687.6|2679.9|2690.96|2683.26|2685.65|2677.95|653
1651917000000|2022-05-07 09:50:00|2687.61|2679.91|2688.73|2681.03|2688.91|2681.21|2686.72|2679.02|588
1651917300000|2022-05-07 09:55:00|2688.7|2681|2687.68|2679.98|2689.74|2682.04|2687.01|2679.31|600
1651917600000|2022-05-07 10:00:00|2687.66|2679.96|2687.09|2679.39|2687.98|2680.28|2683.3|2675.6|712
1651917900000|2022-05-07 10:05:00|2687.07|2679.37|2687.32|2679.62|2688.21|2680.51|2685.67|2677.97|700
1651918200000|2022-05-07 10:10:00|2687.29|2679.59|2688.48|2680.78|2688.78|2681.08|2687.01|2679.31|617
1651918500000|2022-05-07 10:15:00|2688.47|2680.77|2686.08|2678.38|2688.76|2681.06|2683.92|2676.22|541
1651918800000|2022-05-07 10:20:00|2686.09|2678.39|2689.08|2681.38|2689.83|2682.13|2686.08|2678.38|755
1651919100000|2022-05-07 10:25:00|2689.09|2681.39|2690.71|2683.01|2691.34|2683.64|2688.11|2680.41|594
1651919400000|2022-05-07 10:30:00|2690.74|2683.04|2691.58|2683.88|2691.58|2683.88|2689.11|2681.41|472
1651919700000|2022-05-07 10:35:00|2691.64|2683.94|2696.19|2688.49|2698.6|2690.9|2691.34|2683.64|693
1651920000000|2022-05-07 10:40:00|2696.18|2688.48|2694.37|2686.67|2698.39|2690.69|2694.02|2686.32|558
1651920300000|2022-05-07 10:45:00|2694.4|2686.7|2694.66|2686.96|2696.3|2688.6|2691.7|2684|666
1651920600000|2022-05-07 10:50:00|2694.64|2686.94|2691.92|2684.22|2695.68|2687.98|2691.09|2683.39|484
1651920900000|2022-05-07 10:55:00|2691.91|2684.21|2695.11|2687.41|2695.43|2687.73|2690.89|2683.19|375
1651921200000|2022-05-07 11:00:00|2695.13|2687.43|2695.6|2687.9|2696.67|2688.97|2693.41|2685.71|566
1651921500000|2022-05-07 11:05:00|2695.59|2687.89|2694.38|2686.68|2696.07|2688.37|2693.94|2686.24|416
1651921800000|2022-05-07 11:10:00|2694.37|2686.67|2698.35|2690.65|2698.98|2691.28|2694.26|2686.56|516
1651922100000|2022-05-07 11:15:00|2698.33|2690.63|2700.21|2692.51|2701.07|2693.37|2696.99|2689.29|617
1651922400000|2022-05-07 11:20:00|2700.24|2692.54|2697.18|2689.48|2700.42|2692.72|2696.78|2689.08|543
1651922700000|2022-05-07 11:25:00|2697.19|2689.49|2697.06|2689.36|2699.11|2691.41|2696.88|2689.18|609
1651923000000|2022-05-07 11:30:00|2697.07|2689.37|2694.78|2687.08|2698.15|2690.45|2694.42|2686.72|648
1651923300000|2022-05-07 11:35:00|2694.77|2687.07|2692.26|2684.56|2694.88|2687.18|2692.05|2684.35|641
1651923600000|2022-05-07 11:40:00|2692.22|2684.52|2691.81|2684.11|2694.04|2686.34|2689.1|2681.4|711
1651923900000|2022-05-07 11:45:00|2691.9|2684.2|2690.93|2683.23|2693.31|2685.61|2690.4|2682.7|639
1651924200000|2022-05-07 11:50:00|2690.92|2683.22|2693.78|2686.08|2693.92|2686.22|2690.56|2682.86|607
1651924500000|2022-05-07 11:55:00|2693.77|2686.07|2692.49|2684.79|2694.15|2686.45|2689.4|2681.7|608
1651924800000|2022-05-07 12:00:00|2692.5|2684.8|2689.74|2682.04|2692.51|2684.81|2689.31|2681.61|679
1651925100000|2022-05-07 12:05:00|2689.83|2682.13|2691|2683.3|2691.01|2683.31|2687.55|2679.85|573
1651925400000|2022-05-07 12:10:00|2691.02|2683.32|2691.34|2683.64|2691.88|2684.18|2690.33|2682.63|566
1651925700000|2022-05-07 12:15:00|2691.35|2683.65|2689.03|2681.33|2691.36|2683.66|2688.94|2681.24|644
1651926000000|2022-05-07 12:20:00|2689.04|2681.34|2689.76|2682.06|2690.74|2683.04|2688.89|2681.19|637
1651926300000|2022-05-07 12:25:00|2689.75|2682.05|2690.44|2682.74|2691.09|2683.39|2689.75|2682.05|488
1651926600000|2022-05-07 12:30:00|2690.46|2682.76|2692.64|2684.94|2693.53|2685.83|2690.46|2682.76|586
1651926900000|2022-05-07 12:35:00|2692.67|2684.97|2693.93|2686.23|2694.4|2686.7|2692.17|2684.47|500
1651927200000|2022-05-07 12:40:00|2693.94|2686.24|2685|2677.3|2693.96|2686.26|2683.87|2676.17|668
1651927500000|2022-05-07 12:45:00|2684.99|2677.29|2689.31|2681.61|2689.95|2682.25|2684.11|2676.41|632
1651927800000|2022-05-07 12:50:00|2689.28|2681.58|2691.32|2683.62|2692.1|2684.4|2688.42|2680.72|601
1651928100000|2022-05-07 12:55:00|2691.33|2683.63|2692.09|2684.39|2693.17|2685.47|2689.06|2681.36|601
1651928400000|2022-05-07 13:00:00|2692.11|2684.41|2690.8|2683.1|2692.89|2685.19|2689.09|2681.39|618
1651928700000|2022-05-07 13:05:00|2690.81|2683.11|2687.01|2679.31|2690.84|2683.14|2686.8|2679.1|543
1651929000000|2022-05-07 13:10:00|2687.02|2679.32|2682.07|2674.37|2688.7|2681|2681.4|2673.7|658
1651929300000|2022-05-07 13:15:00|2682.09|2674.39|2679.91|2672.21|2683.79|2676.09|2677.21|2669.51|803
1651929600000|2022-05-07 13:20:00|2679.92|2672.22|2683|2675.3|2686.03|2678.33|2679.9|2672.2|684
1651929900000|2022-05-07 13:25:00|2683.01|2675.31|2677.53|2669.83|2685.86|2678.16|2677.53|2669.83|746
1651930200000|2022-05-07 13:30:00|2677.55|2669.85|2680.17|2672.47|2681.26|2673.56|2676.34|2668.64|727
1651930500000|2022-05-07 13:35:00|2680.18|2672.48|2680.8|2673.1|2683.74|2676.04|2680.16|2672.46|729
1651930800000|2022-05-07 13:40:00|2680.77|2673.07|2678|2670.3|2682.42|2674.72|2677.35|2669.65|677
1651931100000|2022-05-07 13:45:00|2678.02|2670.32|2682.67|2674.97|2683.47|2675.77|2678.02|2670.32|774
1651931400000|2022-05-07 13:50:00|2682.71|2675.01|2683.6|2675.9|2685.16|2677.46|2682.24|2674.54|649
1651931700000|2022-05-07 13:55:00|2683.58|2675.88|2678.37|2670.67|2683.6|2675.9|2676.12|2668.42|606
1651932000000|2022-05-07 14:00:00|2678.38|2670.68|2679.42|2671.72|2679.42|2671.72|2677.24|2669.54|539
1651932300000|2022-05-07 14:05:00|2679.35|2671.65|2678.95|2671.25|2681.79|2674.09|2677.32|2669.62|621
1651932600000|2022-05-07 14:10:00|2678.99|2671.29|2678.08|2670.38|2679.41|2671.71|2677.55|2669.85|596
1651932900000|2022-05-07 14:15:00|2678.05|2670.35|2679.5|2671.8|2681.03|2673.33|2677.37|2669.67|597
1651933200000|2022-05-07 14:20:00|2679.47|2671.77|2679.99|2672.29|2681.47|2673.77|2679.13|2671.43|577
1651933500000|2022-05-07 14:25:00|2679.98|2672.28|2679.99|2672.29|2681.78|2674.08|2679.85|2672.15|543
1651933800000|2022-05-07 14:30:00|2680.01|2672.31|2683.15|2675.45|2683.94|2676.24|2679.97|2672.27|531
1651934100000|2022-05-07 14:35:00|2683.14|2675.44|2681.65|2673.95|2684.1|2676.4|2679.56|2671.86|632
1651934400000|2022-05-07 14:40:00|2681.66|2673.96|2683.49|2675.79|2683.69|2675.99|2680.4|2672.7|565
1651934700000|2022-05-07 14:45:00|2683.5|2675.8|2683.55|2675.85|2683.72|2676.02|2681.92|2674.22|517
1651935000000|2022-05-07 14:50:00|2683.54|2675.84|2689.07|2681.37|2694.33|2686.63|2683.52|2675.82|689
1651935300000|2022-05-07 14:55:00|2689.06|2681.36|2692.4|2684.7|2693.21|2685.51|2687.58|2679.88|673
1651935600000|2022-05-07 15:00:00|2692.35|2684.65|2689.57|2681.87|2692.74|2685.04|2688.91|2681.21|561
1651935900000|2022-05-07 15:05:00|2689.54|2681.84|2691.87|2684.17|2694.13|2686.43|2689.46|2681.76|604
1651936200000|2022-05-07 15:10:00|2691.88|2684.18|2694.94|2687.24|2695.26|2687.56|2691.73|2684.03|510
1651936500000|2022-05-07 15:15:00|2695.02|2687.32|2694.5|2686.8|2696.02|2688.32|2691.8|2684.1|583
1651936800000|2022-05-07 15:20:00|2694.47|2686.77|2706.11|2698.41|2707.63|2699.93|2694.47|2686.77|783
1651937100000|2022-05-07 15:25:00|2706.16|2698.46|2699.03|2691.33|2706.18|2698.48|2698.3|2690.6|835
1651937400000|2022-05-07 15:30:00|2699.02|2691.32|2692.75|2685.05|2700.1|2692.4|2692.75|2685.05|705
1651937700000|2022-05-07 15:35:00|2692.79|2685.09|2691.83|2684.13|2695.14|2687.44|2691.65|2683.95|475
1651938000000|2022-05-07 15:40:00|2691.84|2684.14|2690.94|2683.24|2691.89|2684.19|2689.73|2682.03|426
1651938300000|2022-05-07 15:45:00|2691.01|2683.31|2698.02|2690.32|2698.13|2690.43|2690.58|2682.88|516
1651938600000|2022-05-07 15:50:00|2698.03|2690.33|2693.65|2685.95|2700.15|2692.45|2693.49|2685.79|512
1651938900000|2022-05-07 15:55:00|2693.62|2685.92|2696.34|2688.64|2696.7|2689|2693.06|2685.36|439
1651939200000|2022-05-07 16:00:00|2696.32|2688.62|2699.43|2691.73|2699.49|2691.79|2693.9|2686.2|570
1651939500000|2022-05-07 16:05:00|2699.42|2691.72|2697.6|2689.9|2699.43|2691.73|2696.25|2688.55|520
1651939800000|2022-05-07 16:10:00|2697.55|2689.85|2696.38|2688.68|2697.55|2689.85|2693.75|2686.05|420
1651940100000|2022-05-07 16:15:00|2696.37|2688.67|2697.13|2689.43|2697.8|2690.1|2695.73|2688.03|435
1651940400000|2022-05-07 16:20:00|2697.14|2689.44|2694.31|2686.61|2697.26|2689.56|2694.05|2686.35|408
1651940700000|2022-05-07 16:25:00|2694.34|2686.64|2697.32|2689.62|2697.35|2689.65|2693.97|2686.27|440
1651941000000|2022-05-07 16:30:00|2697.34|2689.64|2693.95|2686.25|2697.49|2689.79|2693.43|2685.73|497
1651941300000|2022-05-07 16:35:00|2693.93|2686.23|2694.25|2686.55|2695.72|2688.02|2693.66|2685.96|449
1651941600000|2022-05-07 16:40:00|2694.22|2686.52|2694.59|2686.89|2694.61|2686.91|2693.88|2686.18|385
1651941900000|2022-05-07 16:45:00|2694.6|2686.9|2691.44|2683.74|2694.63|2686.93|2690.04|2682.34|436
1651942200000|2022-05-07 16:50:00|2691.42|2683.72|2687.29|2679.59|2691.58|2683.88|2685.42|2677.72|607
1651942500000|2022-05-07 16:55:00|2687.27|2679.57|2694.47|2686.77|2695.19|2687.49|2686.55|2678.85|520
1651942800000|2022-05-07 17:00:00|2694.46|2686.76|2693.04|2685.34|2695.11|2687.41|2691.59|2683.89|461
1651943100000|2022-05-07 17:05:00|2693.05|2685.35|2690.5|2682.8|2693.64|2685.94|2689.52|2681.82|586
1651943400000|2022-05-07 17:10:00|2690.51|2682.81|2690.73|2683.03|2691.56|2683.86|2687.88|2680.18|557
1651943700000|2022-05-07 17:15:00|2690.77|2683.07|2692.78|2685.08|2693.1|2685.4|2689.12|2681.42|482
1651944000000|2022-05-07 17:20:00|2692.76|2685.06|2691.83|2684.13|2692.76|2685.06|2688.99|2681.29|598
1651944300000|2022-05-07 17:25:00|2691.81|2684.11|2691.33|2683.63|2692.52|2684.82|2690.93|2683.23|561
1651944600000|2022-05-07 17:30:00|2691.31|2683.61|2689.35|2681.65|2692.89|2685.19|2689.26|2681.56|559
1651944900000|2022-05-07 17:35:00|2689.31|2681.61|2687.23|2679.53|2690.56|2682.86|2684.83|2677.13|596
1651945200000|2022-05-07 17:40:00|2687.24|2679.54|2688.18|2680.48|2688.27|2680.57|2687.03|2679.33|369
1651945500000|2022-05-07 17:45:00|2687.76|2680.06|2685.36|2677.66|2688|2680.3|2684.42|2676.72|572
1651945800000|2022-05-07 17:50:00|2685.37|2677.67|2685.68|2677.98|2686.27|2678.57|2684.83|2677.13|373
1651946100000|2022-05-07 17:55:00|2685.67|2677.97|2685.92|2678.22|2686.27|2678.57|2684.82|2677.12|343
1651946400000|2022-05-07 18:00:00|2685.9|2678.2|2688.46|2680.76|2688.87|2681.17|2685.02|2677.32|455
1651946700000|2022-05-07 18:05:00|2688.36|2680.66|2686.63|2678.93|2689.8|2682.1|2686.43|2678.73|509
1651947000000|2022-05-07 18:10:00|2686.64|2678.94|2688.49|2680.79|2688.61|2680.91|2685.21|2677.51|485
1651947300000|2022-05-07 18:15:00|2688.51|2680.81|2703|2695.3|2703|2695.3|2688.48|2680.78|717
1651947600000|2022-05-07 18:20:00|2702.98|2695.28|2701.86|2694.16|2704.1|2696.4|2701.63|2693.93|557
1651947900000|2022-05-07 18:25:00|2701.78|2694.08|2698.2|2690.5|2702.75|2695.05|2697.3|2689.6|637
1651948200000|2022-05-07 18:30:00|2698.18|2690.48|2697.25|2689.55|2699.95|2692.25|2697.21|2689.51|538
1651948500000|2022-05-07 18:35:00|2697.28|2689.58|2699.24|2691.54|2699.25|2691.55|2696.75|2689.05|392
1651948800000|2022-05-07 18:40:00|2699.23|2691.53|2697.78|2690.08|2699.23|2691.53|2696.63|2688.93|494
1651949100000|2022-05-07 18:45:00|2697.75|2690.05|2695.15|2687.45|2698.4|2690.7|2693.76|2686.06|522
1651949400000|2022-05-07 18:50:00|2695.14|2687.44|2691.42|2683.72|2695.82|2688.12|2691.18|2683.48|503
1651949700000|2022-05-07 18:55:00|2691.41|2683.71|2691.31|2683.61|2692.22|2684.52|2689.34|2681.64|517
1651950000000|2022-05-07 19:00:00|2691.32|2683.62|2692.91|2685.21|2693.15|2685.45|2690.54|2682.84|557
1651950300000|2022-05-07 19:05:00|2692.97|2685.27|2692.26|2684.56|2693.69|2685.99|2689.88|2682.18|636
1651950600000|2022-05-07 19:10:00|2692.22|2684.52|2692.42|2684.72|2692.59|2684.89|2691.15|2683.45|554
1651950900000|2022-05-07 19:15:00|2692.43|2684.73|2693.17|2685.47|2693.9|2686.2|2692.39|2684.69|462
1651951200000|2022-05-07 19:20:00|2693.16|2685.46|2690.6|2682.9|2693.31|2685.61|2689.08|2681.38|535
1651951500000|2022-05-07 19:25:00|2690.64|2682.94|2689.75|2682.05|2690.86|2683.16|2689.23|2681.53|509
1651951800000|2022-05-07 19:30:00|2689.73|2682.03|2689.83|2682.13|2690.12|2682.42|2688.97|2681.27|485
1651952100000|2022-05-07 19:35:00|2689.84|2682.14|2689.95|2682.25|2691.27|2683.57|2689.06|2681.36|435
1651952400000|2022-05-07 19:40:00|2689.96|2682.26|2692.14|2684.44|2692.21|2684.51|2689.15|2681.45|476
1651952700000|2022-05-07 19:45:00|2692.15|2684.45|2690.49|2682.79|2692.15|2684.45|2689.26|2681.56|502
1651953000000|2022-05-07 19:50:00|2690.48|2682.78|2689.06|2681.36|2690.66|2682.96|2688.98|2681.28|539
1651953300000|2022-05-07 19:55:00|2689.04|2681.34|2686.5|2678.8|2689.07|2681.37|2684.98|2677.28|612
1651953600000|2022-05-07 20:00:00|2686.49|2678.79|2681.45|2673.75|2686.49|2678.79|2679.96|2672.26|665
1651953900000|2022-05-07 20:05:00|2681.44|2673.74|2682.69|2674.99|2684.02|2676.32|2681.44|2673.74|544
1651954200000|2022-05-07 20:10:00|2682.71|2675.01|2682.55|2674.85|2683.93|2676.23|2681.61|2673.91|578
1651954500000|2022-05-07 20:15:00|2682.57|2674.87|2682.86|2675.16|2683.04|2675.34|2681.1|2673.4|547
1651954800000|2022-05-07 20:20:00|2682.84|2675.14|2684.32|2676.62|2684.32|2676.62|2682.08|2674.38|505
1651955100000|2022-05-07 20:25:00|2684.37|2676.67|2682.4|2674.7|2684.46|2676.76|2681.84|2674.14|622
1651955400000|2022-05-07 20:30:00|2682.37|2674.67|2676.8|2669.1|2682.68|2674.98|2676.34|2668.64|603
1651955700000|2022-05-07 20:35:00|2676.88|2669.18|2678.56|2670.86|2680.05|2672.35|2676.81|2669.11|648
1651956000000|2022-05-07 20:40:00|2678.51|2670.81|2675.81|2668.11|2678.62|2670.92|2675.04|2667.34|505
1651956300000|2022-05-07 20:45:00|2675.76|2668.06|2673.16|2665.46|2675.76|2668.06|2671.74|2664.04|492
1651956600000|2022-05-07 20:50:00|2673.17|2665.47|2677.77|2670.07|2678.99|2671.29|2673.09|2665.39|522
1651956900000|2022-05-07 20:55:00|2677.78|2670.08|2677.62|2669.92|2679.01|2671.31|2675.8|2668.1|608
1651957200000|2022-05-07 21:00:00|2677.63|2669.93|2680.43|2672.73|2680.48|2672.78|2674.35|2666.65|621
1651957500000|2022-05-07 21:05:00|2680.46|2672.76|2677.68|2669.98|2680.47|2672.77|2676.14|2668.44|535
1651957800000|2022-05-07 21:10:00|2677.69|2669.99|2662.76|2655.06|2677.98|2670.28|2661.59|2653.89|810
1651958100000|2022-05-07 21:15:00|2662.75|2655.05|2665.94|2658.24|2668.61|2660.91|2659.85|2652.15|842
1651958400000|2022-05-07 21:20:00|2665.95|2658.25|2656.36|2648.66|2665.95|2658.25|2655.22|2647.52|858
1651958700000|2022-05-07 21:25:00|2656.31|2648.61|2655.55|2647.85|2659.36|2651.66|2653.72|2646.02|810
1651959000000|2022-05-07 21:30:00|2655.57|2647.87|2658.38|2650.68|2663.91|2656.21|2648.79|2641.09|883
1651959300000|2022-05-07 21:35:00|2658.37|2650.67|2660.81|2653.11|2660.81|2653.11|2656.31|2648.61|766
1651959600000|2022-05-07 21:40:00|2661.19|2653.49|2656.02|2648.32|2662.87|2655.17|2655.46|2647.76|795
1651959900000|2022-05-07 21:45:00|2656.05|2648.35|2646.52|2638.82|2660.32|2652.62|2645.87|2638.17|929
1651960200000|2022-05-07 21:50:00|2646.33|2638.63|2643.66|2635.96|2648.46|2640.76|2640.91|2633.21|868
1651960500000|2022-05-07 21:55:00|2643.71|2636.01|2623.7|2616|2646.23|2638.53|2620.91|2613.21|825
1651960800000|2022-05-07 22:00:00|2624.38|2616.68|2634.46|2626.76|2638.05|2630.35|2624.38|2616.68|1098
1651961100000|2022-05-07 22:05:00|2634.77|2627.07|2632.63|2624.93|2637.03|2629.33|2631.52|2623.82|932
1651961400000|2022-05-07 22:10:00|2632.38|2624.68|2633.86|2626.16|2634.7|2627|2629.75|2622.05|818
1651961700000|2022-05-07 22:15:00|2633.87|2626.17|2631.44|2623.74|2637.37|2629.67|2628.97|2621.27|934
1651962000000|2022-05-07 22:20:00|2631.41|2623.71|2622.79|2615.09|2631.46|2623.76|2620.36|2612.66|933
1651962300000|2022-05-07 22:25:00|2622.8|2615.1|2626.86|2619.16|2630.25|2622.55|2622.22|2614.52|894
1651962600000|2022-05-07 22:30:00|2626.87|2619.17|2627.65|2619.95|2635.71|2628.01|2625.37|2617.67|948
1651962900000|2022-05-07 22:35:00|2627.66|2619.96|2626.89|2619.19|2630.81|2623.11|2625.18|2617.48|829
1651963200000|2022-05-07 22:40:00|2626.85|2619.15|2626.87|2619.17|2629.58|2621.88|2626.02|2618.32|885
1651963500000|2022-05-07 22:45:00|2626.85|2619.15|2617.59|2609.89|2628.14|2620.44|2615.74|2608.04|917
1651963800000|2022-05-07 22:50:00|2617.58|2609.88|2600.23|2592.53|2618.82|2611.12|2592.19|2584.49|1101
1651964100000|2022-05-07 22:55:00|2600.69|2592.99|2606.94|2599.24|2612.42|2604.72|2599.17|2591.47|1100
1651964400000|2022-05-07 23:00:00|2606.89|2599.19|2620.45|2612.75|2621|2613.3|2603.86|2596.16|1047
1651964700000|2022-05-07 23:05:00|2620.47|2612.77|2624.97|2617.27|2631.54|2623.84|2619.93|2612.23|1015
1651965000000|2022-05-07 23:10:00|2624.96|2617.26|2634.09|2626.39|2637.17|2629.47|2623.98|2616.28|979
1651965300000|2022-05-07 23:15:00|2634.36|2626.66|2632.52|2624.82|2639.48|2631.78|2629.13|2621.43|943
1651965600000|2022-05-07 23:20:00|2632.55|2624.85|2634.65|2626.95|2637.04|2629.34|2630.04|2622.34|861
1651965900000|2022-05-07 23:25:00|2634.7|2627|2651.26|2643.56|2654.21|2646.51|2633.9|2626.2|989
1651966200000|2022-05-07 23:30:00|2651.32|2643.62|2646.53|2638.83|2658.22|2650.52|2644.14|2636.44|1025
1651966500000|2022-05-07 23:35:00|2646.52|2638.82|2643.27|2635.57|2646.76|2639.06|2643.1|2635.4|881
1651966800000|2022-05-07 23:40:00|2643.28|2635.58|2640.22|2632.52|2644.05|2636.35|2639.66|2631.96|738
1651967100000|2022-05-07 23:45:00|2640.21|2632.51|2641.55|2633.85|2644.06|2636.36|2636.32|2628.62|837
1651967400000|2022-05-07 23:50:00|2641.57|2633.87|2642.91|2635.21|2645.75|2638.05|2640.77|2633.07|770
1651967700000|2022-05-07 23:55:00|2642.86|2635.16|2639.34|2631.64|2642.86|2635.16|2637.82|2630.12|662
1651968000000|2022-05-08 00:00:00|2639.37|2631.67|2636.74|2629.04|2643.88|2636.18|2636.63|2628.93|859
1651968300000|2022-05-08 00:05:00|2636.75|2629.05|2643.69|2635.99|2643.73|2636.03|2636.69|2628.99|839
1651968600000|2022-05-08 00:10:00|2643.74|2636.04|2639.68|2631.98|2645.28|2637.58|2639.52|2631.82|565
1651968900000|2022-05-08 00:15:00|2639.67|2631.97|2634.36|2626.66|2639.67|2631.97|2633.28|2625.58|555
1651969200000|2022-05-08 00:20:00|2634.22|2626.52|2634.2|2626.5|2638.7|2631|2630.88|2623.18|727
1651969500000|2022-05-08 00:25:00|2634.19|2626.49|2631.28|2623.58|2635.41|2627.71|2630.88|2623.18|607
1651969800000|2022-05-08 00:30:00|2631.29|2623.59|2629.33|2621.63|2631.79|2624.09|2627.91|2620.21|569
1651970100000|2022-05-08 00:35:00|2629.34|2621.64|2630.66|2622.96|2635.09|2627.39|2628.4|2620.7|637
1651970400000|2022-05-08 00:40:00|2630.52|2622.82|2630.23|2622.53|2630.74|2623.04|2628.71|2621.01|527
1651970700000|2022-05-08 00:45:00|2630.24|2622.54|2629.16|2621.46|2635.31|2627.61|2628.81|2621.11|720
1651971000000|2022-05-08 00:50:00|2629.13|2621.43|2623.21|2615.51|2629.49|2621.79|2622.48|2614.78|664
1651971300000|2022-05-08 00:55:00|2623.29|2615.59|2621.61|2613.91|2624.5|2616.8|2619.45|2611.75|677
1651971600000|2022-05-08 01:00:00|2621.59|2613.89|2625.38|2617.68|2627.06|2619.36|2621.56|2613.86|763
1651971900000|2022-05-08 01:05:00|2625.36|2617.66|2625.56|2617.86|2629.61|2621.91|2624.04|2616.34|763
1651972200000|2022-05-08 01:10:00|2625.54|2617.84|2625.87|2618.17|2626.36|2618.66|2622.63|2614.93|676
1651972500000|2022-05-08 01:15:00|2625.76|2618.06|2618.27|2610.57|2625.89|2618.19|2616.29|2608.59|733
1651972800000|2022-05-08 01:20:00|2618.23|2610.53|2616.39|2608.69|2618.97|2611.27|2610.71|2603.01|852
1651973100000|2022-05-08 01:25:00|2616.44|2608.74|2618.78|2611.08|2618.93|2611.23|2614.5|2606.8|733
1651973400000|2022-05-08 01:30:00|2618.7|2611|2622.56|2614.86|2624.03|2616.33|2613.67|2605.97|752
1651973700000|2022-05-08 01:35:00|2622.58|2614.88|2621.21|2613.51|2623.75|2616.05|2621.13|2613.43|577
1651974000000|2022-05-08 01:40:00|2621.19|2613.49|2620.28|2612.58|2622.82|2615.12|2618.99|2611.29|635
1651974300000|2022-05-08 01:45:00|2620.26|2612.56|2611.85|2604.15|2622.87|2615.17|2610.69|2602.99|727
1651974600000|2022-05-08 01:50:00|2611.96|2604.26|2605.63|2597.93|2614.7|2607|2600.62|2592.92|1014
1651974900000|2022-05-08 01:55:00|2605.7|2598|2599.66|2591.96|2610.51|2602.81|2599.47|2591.77|937
1651975200000|2022-05-08 02:00:00|2599.59|2591.89|2594.85|2587.15|2605.26|2597.56|2594.84|2587.14|951
1651975500000|2022-05-08 02:05:00|2594.93|2587.23|2582.53|2574.83|2595|2587.3|2567.85|2560.15|1104
1651975800000|2022-05-08 02:10:00|2582.42|2574.72|2575.2|2567.5|2585.85|2578.15|2573.43|2565.73|1064
1651976100000|2022-05-08 02:15:00|2575.06|2567.36|2578.66|2570.96|2581.24|2573.54|2564.34|2556.64|1116
1651976400000|2022-05-08 02:20:00|2578.36|2570.66|2576.66|2568.96|2578.52|2570.82|2571.69|2563.99|1022
1651976700000|2022-05-08 02:25:00|2576.84|2569.14|2566.3|2558.6|2578.38|2570.68|2563.08|2555.38|1044
1651977000000|2022-05-08 02:30:00|2566.32|2558.62|2560.73|2553.03|2567.57|2559.87|2544.42|2536.72|1065
1651977300000|2022-05-08 02:35:00|2560.66|2552.96|2556.94|2549.24|2566.72|2559.02|2556.79|2549.09|1010
1651977600000|2022-05-08 02:40:00|2557.09|2549.39|2551.62|2543.92|2557.09|2549.39|2542.95|2535.25|1035
1651977900000|2022-05-08 02:45:00|2551.64|2543.94|2554.24|2546.54|2559.72|2552.02|2549.12|2541.42|989
1651978200000|2022-05-08 02:50:00|2554.21|2546.51|2533.76|2526.06|2555.44|2547.74|2533.34|2525.64|953
1651978500000|2022-05-08 02:55:00|2533.6|2525.9|2553.11|2545.41|2555.2|2547.5|2533.6|2525.9|1130
1651978800000|2022-05-08 03:00:00|2553.14|2545.44|2544.9|2537.2|2556.49|2548.79|2543.83|2536.13|1005
1651979100000|2022-05-08 03:05:00|2544.93|2537.23|2537.81|2530.11|2546.86|2539.16|2535.85|2528.15|1023
1651979400000|2022-05-08 03:10:00|2537.86|2530.16|2540.16|2532.46|2541.31|2533.61|2522.69|2514.99|1084
1651979700000|2022-05-08 03:15:00|2540.27|2532.57|2542.88|2535.18|2547.5|2539.8|2537.6|2529.9|961
1651980000000|2022-05-08 03:20:00|2542.73|2535.03|2544.13|2536.43|2545.39|2537.69|2541.35|2533.65|890
1651980300000|2022-05-08 03:25:00|2544.2|2536.5|2542.02|2534.32|2545.54|2537.84|2536.34|2528.64|953
1651980600000|2022-05-08 03:30:00|2542|2534.3|2534.8|2527.1|2543.6|2535.9|2533.41|2525.71|967
1651980900000|2022-05-08 03:35:00|2534.79|2527.09|2529.38|2521.68|2536.64|2528.94|2528.99|2521.29|907
1651981200000|2022-05-08 03:40:00|2529.39|2521.69|2537.14|2529.44|2538.43|2530.73|2529.33|2521.63|927
1651981500000|2022-05-08 03:45:00|2537.16|2529.46|2546.48|2538.78|2546.75|2539.05|2537|2529.3|901
1651981800000|2022-05-08 03:50:00|2546.43|2538.73|2545.46|2537.76|2550.24|2542.54|2544.59|2536.89|780
1651982100000|2022-05-08 03:55:00|2545.38|2537.68|2548.95|2541.25|2550.49|2542.79|2544.84|2537.14|829
1651982400000|2022-05-08 04:00:00|2548.96|2541.26|2557|2549.3|2559.63|2551.93|2548.66|2540.96|857
1651982700000|2022-05-08 04:05:00|2556.98|2549.28|2558.66|2550.96|2562.59|2554.89|2554.59|2546.89|771
1651983000000|2022-05-08 04:10:00|2558.64|2550.94|2557.67|2549.97|2561.2|2553.5|2557.06|2549.36|817
1651983300000|2022-05-08 04:15:00|2557.68|2549.98|2557.84|2550.14|2559.61|2551.91|2554.82|2547.12|778
1651983600000|2022-05-08 04:20:00|2557.88|2550.18|2556.86|2549.16|2559|2551.3|2554.94|2547.24|706
1651983900000|2022-05-08 04:25:00|2556.9|2549.2|2558.27|2550.57|2559.19|2551.49|2555.71|2548.01|646
1651984200000|2022-05-08 04:30:00|2558.28|2550.58|2555.04|2547.34|2561.56|2553.86|2555.04|2547.34|726
1651984500000|2022-05-08 04:35:00|2555.16|2547.46|2552.6|2544.9|2555.38|2547.68|2550.49|2542.79|662
1651984800000|2022-05-08 04:40:00|2552.63|2544.93|2549.08|2541.38|2552.77|2545.07|2549.08|2541.38|557
1651985100000|2022-05-08 04:45:00|2549.12|2541.42|2548.77|2541.07|2549.41|2541.71|2545.24|2537.54|781
1651985400000|2022-05-08 04:50:00|2548.79|2541.09|2543.9|2536.2|2548.98|2541.28|2543.06|2535.36|605
1651985700000|2022-05-08 04:55:00|2543.91|2536.21|2540.17|2532.47|2544.97|2537.27|2539.67|2531.97|735
1651986000000|2022-05-08 05:00:00|2540.18|2532.48|2541.44|2533.74|2543.3|2535.6|2539.04|2531.34|701
1651986300000|2022-05-08 05:05:00|2541.41|2533.71|2550.69|2542.99|2552.19|2544.49|2540.85|2533.15|741
1651986600000|2022-05-08 05:10:00|2550.67|2542.97|2547.22|2539.52|2550.68|2542.98|2545.59|2537.89|625
1651986900000|2022-05-08 05:15:00|2547.19|2539.49|2549.79|2542.09|2550.07|2542.37|2545.1|2537.4|619
1651987200000|2022-05-08 05:20:00|2549.78|2542.08|2545.02|2537.32|2550.96|2543.26|2544.45|2536.75|579
1651987500000|2022-05-08 05:25:00|2545.01|2537.31|2536.8|2529.1|2545.02|2537.32|2533.76|2526.06|759
1651987800000|2022-05-08 05:30:00|2536.78|2529.08|2537.13|2529.43|2539.76|2532.06|2534.89|2527.19|669
1651988100000|2022-05-08 05:35:00|2537.12|2529.42|2542.11|2534.41|2542.24|2534.54|2534.71|2527.01|696
1651988400000|2022-05-08 05:40:00|2542.12|2534.42|2535.9|2528.2|2544.48|2536.78|2535.8|2528.1|616
1651988700000|2022-05-08 05:45:00|2535.91|2528.21|2544.23|2536.53|2546.01|2538.31|2535.91|2528.21|710
1651989000000|2022-05-08 05:50:00|2544.05|2536.35|2545.06|2537.36|2545.1|2537.4|2542.02|2534.32|541
1651989300000|2022-05-08 05:55:00|2545|2537.3|2540.97|2533.27|2545.19|2537.49|2538.3|2530.6|685
1651989600000|2022-05-08 06:00:00|2540.98|2533.28|2546.44|2538.74|2551.14|2543.44|2540.79|2533.09|769
1651989900000|2022-05-08 06:05:00|2546.51|2538.81|2548.66|2540.96|2549.05|2541.35|2544.58|2536.88|666
1651990200000|2022-05-08 06:10:00|2548.65|2540.95|2553.45|2545.75|2553.56|2545.86|2547.55|2539.85|659
1651990500000|2022-05-08 06:15:00|2553.44|2545.74|2549.17|2541.47|2553.44|2545.74|2548.03|2540.33|398
1651990800000|2022-05-08 06:20:00|2549.16|2541.46|2550.14|2542.44|2550.76|2543.06|2548.51|2540.81|383
1651991100000|2022-05-08 06:25:00|2550.15|2542.45|2553.8|2546.1|2555.59|2547.89|2548.3|2540.6|498
1651991400000|2022-05-08 06:30:00|2553.85|2546.15|2552.85|2545.15|2554.14|2546.44|2551.64|2543.94|433
1651991700000|2022-05-08 06:35:00|2552.86|2545.16|2559.56|2551.86|2559.76|2552.06|2552.86|2545.16|561
1651992000000|2022-05-08 06:40:00|2559.57|2551.87|2557.79|2550.09|2560.05|2552.35|2555.26|2547.56|554
1651992300000|2022-05-08 06:45:00|2557.76|2550.06|2563.93|2556.23|2568.75|2561.05|2556.97|2549.27|679
1651992600000|2022-05-08 06:50:00|2563.92|2556.22|2568.53|2560.83|2572.14|2564.44|2562.19|2554.49|754
1651992900000|2022-05-08 06:55:00|2568.49|2560.79|2565.15|2557.45|2568.79|2561.09|2563.19|2555.49|652
1651993200000|2022-05-08 07:00:00|2564.79|2557.09|2570.9|2563.2|2570.96|2563.26|2564.24|2556.54|584
1651993500000|2022-05-08 07:05:00|2570.88|2563.18|2568.41|2560.71|2572.73|2565.03|2568.14|2560.44|696
1651993800000|2022-05-08 07:10:00|2568.22|2560.52|2563.24|2555.54|2568.41|2560.71|2561.36|2553.66|710
1651994100000|2022-05-08 07:15:00|2563.25|2555.55|2568.19|2560.49|2569.13|2561.43|2562.03|2554.33|605
1651994400000|2022-05-08 07:20:00|2568.15|2560.45|2566.89|2559.19|2571.07|2563.37|2566.46|2558.76|576
1651994700000|2022-05-08 07:25:00|2566.84|2559.14|2562.08|2554.38|2566.86|2559.16|2561.87|2554.17|573
1651995000000|2022-05-08 07:30:00|2562.05|2554.35|2562.46|2554.76|2563.25|2555.55|2558.4|2550.7|698
1651995300000|2022-05-08 07:35:00|2562.47|2554.77|2558.95|2551.25|2563.07|2555.37|2558.95|2551.25|591
1651995600000|2022-05-08 07:40:00|2559.01|2551.31|2560.16|2552.46|2561.32|2553.62|2558.91|2551.21|509
1651995900000|2022-05-08 07:45:00|2560.19|2552.49|2561.6|2553.9|2561.6|2553.9|2559.55|2551.85|428
1651996200000|2022-05-08 07:50:00|2561.59|2553.89|2560.69|2552.99|2567.72|2560.02|2560.63|2552.93|601
1651996500000|2022-05-08 07:55:00|2560.7|2553|2560.93|2553.23|2562.17|2554.47|2560.45|2552.75|475
1651996800000|2022-05-08 08:00:00|2560.91|2553.21|2559.69|2551.99|2561.52|2553.82|2559.69|2551.99|419
1651997100000|2022-05-08 08:05:00|2559.62|2551.92|2563.58|2555.88|2564.23|2556.53|2558.83|2551.13|552
1651997400000|2022-05-08 08:10:00|2563.57|2555.87|2565.7|2558|2568.54|2560.84|2563.56|2555.86|626
1651997700000|2022-05-08 08:15:00|2565.65|2557.95|2566.53|2558.83|2566.92|2559.22|2563.49|2555.79|570
1651998000000|2022-05-08 08:20:00|2566.54|2558.84|2564.7|2557|2567.47|2559.77|2564.07|2556.37|567
1651998300000|2022-05-08 08:25:00|2564.72|2557.02|2556.89|2549.19|2565.31|2557.61|2555.01|2547.31|670
1651998600000|2022-05-08 08:30:00|2556.85|2549.15|2560.95|2553.25|2561.65|2553.95|2554.52|2546.82|728
1651998900000|2022-05-08 08:35:00|2560.96|2553.26|2559.73|2552.03|2564.03|2556.33|2559.42|2551.72|626
1651999200000|2022-05-08 08:40:00|2559.7|2552|2564.26|2556.56|2564.84|2557.14|2559.23|2551.53|641
1651999500000|2022-05-08 08:45:00|2564.24|2556.54|2568.5|2560.8|2568.55|2560.85|2564.21|2556.51|634
1651999800000|2022-05-08 08:50:00|2568.58|2560.88|2568.38|2560.68|2570.74|2563.04|2566.68|2558.98|640
1652000100000|2022-05-08 08:55:00|2568.42|2560.72|2566.83|2559.13|2569.66|2561.96|2566.6|2558.9|600
1652000400000|2022-05-08 09:00:00|2566.77|2559.07|2569.29|2561.59|2570.54|2562.84|2566.3|2558.6|592
1652000700000|2022-05-08 09:05:00|2569.31|2561.61|2564.54|2556.84|2570.49|2562.79|2564.15|2556.45|611
1652001000000|2022-05-08 09:10:00|2564.52|2556.82|2562.83|2555.13|2564.58|2556.88|2561.1|2553.4|548
1652001300000|2022-05-08 09:15:00|2562.82|2555.12|2560.06|2552.36|2563.49|2555.79|2560|2552.3|343
1652001600000|2022-05-08 09:20:00|2560.11|2552.41|2559.96|2552.26|2560.26|2552.56|2557.99|2550.29|456
1652001900000|2022-05-08 09:25:00|2559.98|2552.28|2556.85|2549.15|2560.83|2553.13|2556.55|2548.85|433
1652002200000|2022-05-08 09:30:00|2556.88|2549.18|2558.64|2550.94|2559.09|2551.39|2556.35|2548.65|353
1652002500000|2022-05-08 09:35:00|2558.65|2550.95|2556.71|2549.01|2559.41|2551.71|2555.11|2547.41|409
1652002800000|2022-05-08 09:40:00|2556.68|2548.98|2559.53|2551.83|2559.53|2551.83|2552.94|2545.24|444
1652003100000|2022-05-08 09:45:00|2559.54|2551.84|2554.23|2546.53|2560.87|2553.17|2554.2|2546.5|493
1652003400000|2022-05-08 09:50:00|2554.21|2546.51|2555.06|2547.36|2556.63|2548.93|2553.81|2546.11|462
1652003700000|2022-05-08 09:55:00|2555.1|2547.4|2555.15|2547.45|2556.86|2549.16|2554.94|2547.24|339
1652004000000|2022-05-08 10:00:00|2555.14|2547.44|2553.53|2545.83|2557.68|2549.98|2553.5|2545.8|430
1652004300000|2022-05-08 10:05:00|2553.49|2545.79|2556.02|2548.32|2556.64|2548.94|2550.56|2542.86|724
1652004600000|2022-05-08 10:10:00|2556.08|2548.38|2559.7|2552|2560.75|2553.05|2556.07|2548.37|669
1652004900000|2022-05-08 10:15:00|2559.67|2551.97|2564.87|2557.17|2565.13|2557.43|2559.56|2551.86|652
1652005200000|2022-05-08 10:20:00|2564.88|2557.18|2562.11|2554.41|2567.33|2559.63|2560.72|2553.02|787
1652005500000|2022-05-08 10:25:00|2562.15|2554.45|2561.81|2554.11|2564.89|2557.19|2561.27|2553.57|544
1652005800000|2022-05-08 10:30:00|2561.66|2553.96|2564.11|2556.41|2564.22|2556.52|2561.49|2553.79|480
1652006100000|2022-05-08 10:35:00|2564.12|2556.42|2564.92|2557.22|2567.01|2559.31|2564.05|2556.35|579
1652006400000|2022-05-08 10:40:00|2564.91|2557.21|2566.17|2558.47|2566.4|2558.7|2564.53|2556.83|552
1652006700000|2022-05-08 10:45:00|2566.18|2558.48|2575.5|2567.8|2579.4|2571.7|2565.92|2558.22|800
1652007000000|2022-05-08 10:50:00|2575.52|2567.82|2573.88|2566.18|2575.61|2567.91|2572.07|2564.37|718
1652007300000|2022-05-08 10:55:00|2573.87|2566.17|2571.56|2563.86|2573.87|2566.17|2570.83|2563.13|642
1652007600000|2022-05-08 11:00:00|2571.51|2563.81|2572.43|2564.73|2574.44|2566.74|2570.63|2562.93|719
1652007900000|2022-05-08 11:05:00|2572.42|2564.72|2579.31|2571.61|2579.76|2572.06|2571.87|2564.17|739
1652008200000|2022-05-08 11:10:00|2579.32|2571.62|2576.29|2568.59|2580.29|2572.59|2575.41|2567.71|707
1652008500000|2022-05-08 11:15:00|2576.3|2568.6|2575.99|2568.29|2578.81|2571.11|2575.15|2567.45|539
1652008800000|2022-05-08 11:20:00|2575.98|2568.28|2572.97|2565.27|2576.01|2568.31|2571.67|2563.97|484
1652009100000|2022-05-08 11:25:00|2572.98|2565.28|2578.16|2570.46|2580.77|2573.07|2571.69|2563.99|643
1652009400000|2022-05-08 11:30:00|2578.15|2570.45|2573.82|2566.12|2579.41|2571.71|2573.5|2565.8|627
1652009700000|2022-05-08 11:35:00|2573.93|2566.23|2573.76|2566.06|2573.93|2566.23|2571.26|2563.56|521
1652010000000|2022-05-08 11:40:00|2573.75|2566.05|2571.18|2563.48|2575.15|2567.45|2571.17|2563.47|537
1652010300000|2022-05-08 11:45:00|2571.19|2563.49|2568.47|2560.77|2571.96|2564.26|2567.59|2559.89|500
1652010600000|2022-05-08 11:50:00|2568.49|2560.79|2569.76|2562.06|2571.21|2563.51|2567.3|2559.6|576
1652010900000|2022-05-08 11:55:00|2569.77|2562.07|2573.02|2565.32|2574.36|2566.66|2569.23|2561.53|660
1652011200000|2022-05-08 12:00:00|2572.89|2565.19|2576.01|2568.31|2577.44|2569.74|2569.39|2561.69|624
1652011500000|2022-05-08 12:05:00|2576|2568.3|2577.64|2569.94|2578.68|2570.98|2574.78|2567.08|560
1652011800000|2022-05-08 12:10:00|2577.61|2569.91|2580.77|2573.07|2581.07|2573.37|2576.54|2568.84|631
1652012100000|2022-05-08 12:15:00|2580.75|2573.05|2575.95|2568.25|2582.08|2574.38|2575.23|2567.53|535
1652012400000|2022-05-08 12:20:00|2575.9|2568.2|2572.42|2564.72|2575.96|2568.26|2572.16|2564.46|446
1652012700000|2022-05-08 12:25:00|2572.35|2564.65|2567.25|2559.55|2572.37|2564.67|2565.66|2557.96|694
1652013000000|2022-05-08 12:30:00|2567.31|2559.61|2564.58|2556.88|2567.46|2559.76|2563.88|2556.18|543
1652013300000|2022-05-08 12:35:00|2564.57|2556.87|2563.11|2555.41|2565.25|2557.55|2561.42|2553.72|727
1652013600000|2022-05-08 12:40:00|2563.12|2555.42|2566.4|2558.7|2567.21|2559.51|2562.46|2554.76|628
1652013900000|2022-05-08 12:45:00|2566.43|2558.73|2564.13|2556.43|2568.22|2560.52|2564.02|2556.32|404
1652014200000|2022-05-08 12:50:00|2564.11|2556.41|2561.86|2554.16|2564.88|2557.18|2556.8|2549.1|752
1652014500000|2022-05-08 12:55:00|2561.88|2554.18|2560.1|2552.4|2562.35|2554.65|2558.57|2550.87|534
1652014800000|2022-05-08 13:00:00|2560.11|2552.41|2559.83|2552.13|2564.3|2556.6|2558.91|2551.21|583
1652015100000|2022-05-08 13:05:00|2559.79|2552.09|2557.33|2549.63|2559.81|2552.11|2555.33|2547.63|704
1652015400000|2022-05-08 13:10:00|2557.32|2549.62|2557.78|2550.08|2558.11|2550.41|2551.18|2543.48|773
1652015700000|2022-05-08 13:15:00|2557.79|2550.09|2548.56|2540.86|2559.24|2551.54|2546.01|2538.31|815
1652016000000|2022-05-08 13:20:00|2548.54|2540.84|2549.23|2541.53|2550.2|2542.5|2546.43|2538.73|752
1652016300000|2022-05-08 13:25:00|2549.24|2541.54|2551.63|2543.93|2556.83|2549.13|2549|2541.3|782
1652016600000|2022-05-08 13:30:00|2551.62|2543.92|2553.82|2546.12|2554.04|2546.34|2549.13|2541.43|670
1652016900000|2022-05-08 13:35:00|2553.83|2546.13|2550.72|2543.02|2554.08|2546.38|2550.37|2542.67|755
1652017200000|2022-05-08 13:40:00|2550.74|2543.04|2553.01|2545.31|2553.05|2545.35|2548.66|2540.96|789
1652017500000|2022-05-08 13:45:00|2553.02|2545.32|2553.56|2545.86|2557.62|2549.92|2552.07|2544.37|749
1652017800000|2022-05-08 13:50:00|2553.51|2545.81|2547.44|2539.74|2553.55|2545.85|2546.24|2538.54|709
1652018100000|2022-05-08 13:55:00|2547.48|2539.78|2527.72|2520.02|2548.17|2540.47|2527.1|2519.4|953
1652018400000|2022-05-08 14:00:00|2527.79|2520.09|2541.54|2533.84|2546.77|2539.07|2523.35|2515.65|1069
1652018700000|2022-05-08 14:05:00|2541.85|2534.15|2538.07|2530.37|2544.04|2536.34|2532.55|2524.85|991
1652019000000|2022-05-08 14:10:00|2538.05|2530.35|2526.28|2518.58|2538.06|2530.36|2524.46|2516.76|1005
1652019300000|2022-05-08 14:15:00|2526.29|2518.59|2523.82|2516.12|2532.42|2524.72|2523.5|2515.8|949
1652019600000|2022-05-08 14:20:00|2524.06|2516.36|2521.96|2514.26|2525.96|2518.26|2517.87|2510.17|976
1652019900000|2022-05-08 14:25:00|2521.92|2514.22|2530.76|2523.06|2532.57|2524.87|2520.87|2513.17|975
1652020200000|2022-05-08 14:30:00|2530.78|2523.08|2535.37|2527.67|2535.37|2527.67|2526.61|2518.91|882
1652020500000|2022-05-08 14:35:00|2535.39|2527.69|2531.44|2523.74|2541.56|2533.86|2531.44|2523.74|924
1652020800000|2022-05-08 14:40:00|2531.34|2523.64|2520.42|2512.72|2532.14|2524.44|2520.42|2512.72|853
1652021100000|2022-05-08 14:45:00|2520.5|2512.8|2520.19|2512.49|2526.39|2518.69|2517.26|2509.56|984
1652021400000|2022-05-08 14:50:00|2520.13|2512.43|2523.92|2516.22|2524.79|2517.09|2519.75|2512.05|847
1652021700000|2022-05-08 14:55:00|2523.89|2516.19|2529.17|2521.47|2530.92|2523.22|2523.86|2516.16|877
1652022000000|2022-05-08 15:00:00|2529.19|2521.49|2537.9|2530.2|2538.28|2530.58|2529.06|2521.36|899
1652022300000|2022-05-08 15:05:00|2537.81|2530.11|2532.14|2524.44|2538.49|2530.79|2531.14|2523.44|908
1652022600000|2022-05-08 15:10:00|2532.15|2524.45|2533.64|2525.94|2533.84|2526.14|2528.92|2521.22|710
1652022900000|2022-05-08 15:15:00|2533.55|2525.85|2537.56|2529.86|2540.24|2532.54|2533.53|2525.83|863
1652023200000|2022-05-08 15:20:00|2537.52|2529.82|2540.79|2533.09|2541.02|2533.32|2535.78|2528.08|777
1652023500000|2022-05-08 15:25:00|2540.75|2533.05|2541.84|2534.14|2548.69|2540.99|2540.52|2532.82|867
1652023800000|2022-05-08 15:30:00|2541.71|2534.01|2543.58|2535.88|2546.17|2538.47|2540.89|2533.19|692
1652024100000|2022-05-08 15:35:00|2543.57|2535.87|2543.25|2535.55|2548.18|2540.48|2542.41|2534.71|780
1652024400000|2022-05-08 15:40:00|2543.21|2535.51|2536.55|2528.85|2543.43|2535.73|2536.55|2528.85|857
1652024700000|2022-05-08 15:45:00|2536.53|2528.83|2532.66|2524.96|2537.45|2529.75|2530.39|2522.69|787
1652025000000|2022-05-08 15:50:00|2532.7|2525|2532.34|2524.64|2532.89|2525.19|2528.88|2521.18|735
1652025300000|2022-05-08 15:55:00|2532.33|2524.63|2521.76|2514.06|2532.72|2525.02|2520.7|2513|799
1652025600000|2022-05-08 16:00:00|2521.77|2514.07|2524.53|2516.83|2531.28|2523.58|2520.52|2512.82|928
1652025900000|2022-05-08 16:05:00|2524.54|2516.84|2530|2522.3|2530.56|2522.86|2523.88|2516.18|805
1652026200000|2022-05-08 16:10:00|2530.01|2522.31|2529.62|2521.92|2531.62|2523.92|2526.2|2518.5|747
1652026500000|2022-05-08 16:15:00|2529.59|2521.89|2529.96|2522.26|2532.46|2524.76|2529.11|2521.41|670
1652026800000|2022-05-08 16:20:00|2530|2522.3|2522.29|2514.59|2530.02|2522.32|2521.37|2513.67|764
1652027100000|2022-05-08 16:25:00|2522.41|2514.71|2532.59|2524.89|2533.54|2525.84|2522.38|2514.68|776
1652027400000|2022-05-08 16:30:00|2532.6|2524.9|2533.95|2526.25|2537.93|2530.23|2532.39|2524.69|732
1652027700000|2022-05-08 16:35:00|2533.93|2526.23|2537.95|2530.25|2538.13|2530.43|2532.75|2525.05|746
1652028000000|2022-05-08 16:40:00|2537.94|2530.24|2538.65|2530.95|2539.52|2531.82|2536.16|2528.46|793
1652028300000|2022-05-08 16:45:00|2538.73|2531.03|2537.82|2530.12|2539.82|2532.12|2535.6|2527.9|663
1652028600000|2022-05-08 16:50:00|2537.96|2530.26|2530.07|2522.37|2538.77|2531.07|2529.17|2521.47|787
1652028900000|2022-05-08 16:55:00|2530.05|2522.35|2524.64|2516.94|2530.44|2522.74|2523.88|2516.18|833
1652029200000|2022-05-08 17:00:00|2524.63|2516.93|2512.08|2504.38|2524.93|2517.23|2504.05|2496.35|1099
1652029500000|2022-05-08 17:05:00|2512.11|2504.41|2496.73|2489.03|2517.14|2509.44|2490.1|2482.4|1146
1652029800000|2022-05-08 17:10:00|2496.95|2489.25|2525.35|2517.65|2535.79|2528.09|2492.36|2484.66|1153
1652030100000|2022-05-08 17:15:00|2525.39|2517.69|2518.76|2511.06|2532.57|2524.87|2517.91|2510.21|1051
1652030400000|2022-05-08 17:20:00|2518.63|2510.93|2524.34|2516.64|2526.17|2518.47|2513.66|2505.96|1023
1652030700000|2022-05-08 17:25:00|2524.29|2516.59|2525.97|2518.27|2530.15|2522.45|2521.85|2514.15|1026
1652031000000|2022-05-08 17:30:00|2525.92|2518.22|2518.2|2510.5|2526.38|2518.68|2517.98|2510.28|1026
1652031300000|2022-05-08 17:35:00|2518.15|2510.45|2511.94|2504.24|2523.13|2515.43|2510.81|2503.11|989
1652031600000|2022-05-08 17:40:00|2512.06|2504.36|2513.89|2506.19|2514.86|2507.16|2508.32|2500.62|917
1652031900000|2022-05-08 17:45:00|2513.9|2506.2|2521.15|2513.45|2523.25|2515.55|2510.11|2502.41|973
1652032200000|2022-05-08 17:50:00|2521.05|2513.35|2527.03|2519.33|2527.6|2519.9|2521.05|2513.35|784
1652032500000|2022-05-08 17:55:00|2526.96|2519.26|2533.74|2526.04|2534.3|2526.6|2525.35|2517.65|836
1652032800000|2022-05-08 18:00:00|2533.75|2526.05|2525.94|2518.24|2538.74|2531.04|2525.69|2517.99|913
1652033100000|2022-05-08 18:05:00|2525.95|2518.25|2527.28|2519.58|2529.91|2522.21|2525.8|2518.1|818
1652033400000|2022-05-08 18:10:00|2527.49|2519.79|2522.83|2515.13|2527.59|2519.89|2517.6|2509.9|936
1652033700000|2022-05-08 18:15:00|2522.71|2515.01|2531.78|2524.08|2532.5|2524.8|2519.59|2511.89|860
1652034000000|2022-05-08 18:20:00|2532.03|2524.33|2547.94|2540.24|2548.85|2541.15|2531.84|2524.14|1024
1652034300000|2022-05-08 18:25:00|2547.92|2540.22|2542.54|2534.84|2551.55|2543.85|2541.23|2533.53|841
1652034600000|2022-05-08 18:30:00|2542.53|2534.83|2565.26|2557.56|2565.83|2558.13|2540.85|2533.15|937
1652034900000|2022-05-08 18:35:00|2565.42|2557.72|2567.22|2559.52|2574.53|2566.83|2564.74|2557.04|1046
1652035200000|2022-05-08 18:40:00|2567.2|2559.5|2569.09|2561.39|2569.33|2561.63|2564.3|2556.6|857
1652035500000|2022-05-08 18:45:00|2569.11|2561.41|2566.71|2559.01|2572.81|2565.11|2565.27|2557.57|952
1652035800000|2022-05-08 18:50:00|2566.73|2559.03|2566.87|2559.17|2567.93|2560.23|2564.46|2556.76|767
1652036100000|2022-05-08 18:55:00|2566.84|2559.14|2565.63|2557.93|2567.78|2560.08|2564.27|2556.57|700
1652036400000|2022-05-08 19:00:00|2565.64|2557.94|2563.81|2556.11|2569.24|2561.54|2563.7|2556|817
1652036700000|2022-05-08 19:05:00|2563.79|2556.09|2568.11|2560.41|2569.15|2561.45|2563.46|2555.76|788
1652037000000|2022-05-08 19:10:00|2568.19|2560.49|2568.35|2560.65|2574.04|2566.34|2567.13|2559.43|869
1652037300000|2022-05-08 19:15:00|2568.38|2560.68|2570.05|2562.35|2574.54|2566.84|2567.35|2559.65|846
1652037600000|2022-05-08 19:20:00|2570.06|2562.36|2566.33|2558.63|2571.61|2563.91|2565.92|2558.22|737
1652037900000|2022-05-08 19:25:00|2566.34|2558.64|2568.35|2560.65|2568.7|2561|2565.41|2557.71|601
1652038200000|2022-05-08 19:30:00|2568.33|2560.63|2567.8|2558.6|2571.08|2562.58|2566.96|2557.76|759
1652038500000|2022-05-08 19:35:00|2567.71|2558.51|2567.95|2558.75|2568.1|2558.9|2565.98|2556.78|717
1652038800000|2022-05-08 19:40:00|2567.99|2558.79|2565.13|2555.93|2567.99|2558.79|2564.85|2555.65|718
1652039100000|2022-05-08 19:45:00|2565.14|2555.94|2564.87|2555.67|2565.16|2555.96|2564.2|2555|743
1652039400000|2022-05-08 19:50:00|2564.88|2555.68|2566.97|2557.77|2566.97|2557.77|2563.64|2554.44|738
1652039700000|2022-05-08 19:55:00|2566.92|2557.72|2566.75|2557.55|2568.67|2559.47|2565.65|2556.45|695
1652040000000|2022-05-08 20:00:00|2566.71|2557.51|2564.53|2555.33|2568.75|2559.55|2564.29|2555.09|736
1652040300000|2022-05-08 20:05:00|2564.51|2555.31|2565.3|2556.1|2567.79|2558.59|2562.09|2552.89|727
1652040600000|2022-05-08 20:10:00|2565.31|2556.11|2564.87|2555.67|2565.35|2556.15|2561.92|2552.72|785
1652040900000|2022-05-08 20:15:00|2564.91|2555.71|2563.91|2554.71|2565.04|2555.84|2562.29|2553.09|645
1652041200000|2022-05-08 20:20:00|2563.92|2554.72|2560.73|2551.53|2564.01|2554.81|2559.5|2550.3|753
1652041500000|2022-05-08 20:25:00|2560.74|2551.54|2554.84|2545.64|2561.01|2551.81|2553.22|2544.02|793
1652041800000|2022-05-08 20:30:00|2554.82|2545.62|2552.67|2543.47|2555.29|2546.09|2549.36|2540.16|829
1652042100000|2022-05-08 20:35:00|2552.48|2543.28|2553.49|2544.29|2555.51|2546.31|2551.71|2542.51|740
1652042400000|2022-05-08 20:40:00|2553.5|2544.3|2548.07|2538.87|2556.01|2546.81|2543.89|2534.69|842
1652042700000|2022-05-08 20:45:00|2548.05|2538.85|2547.03|2537.83|2549.95|2540.75|2545.54|2536.34|840
1652043000000|2022-05-08 20:50:00|2547.09|2537.89|2545.84|2536.64|2548.99|2539.79|2545.79|2536.59|772
1652043300000|2022-05-08 20:55:00|2545.88|2536.68|2544.8|2535.6|2549.68|2540.48|2543.91|2534.71|836
1652043600000|2022-05-08 21:00:00|2544.85|2535.65|2548.5|2540.8|2549.45|2541.75|2544.83|2535.63|798
1652043900000|2022-05-08 21:05:00|2548.51|2540.81|2545.65|2537.95|2549.39|2541.69|2544.57|2536.87|807
1652044200000|2022-05-08 21:10:00|2545.73|2538.03|2548.53|2540.83|2549.13|2541.43|2544.66|2536.96|674
1652044500000|2022-05-08 21:15:00|2548.62|2540.92|2550.73|2543.03|2551.03|2543.33|2548.14|2540.44|706
1652044800000|2022-05-08 21:20:00|2550.75|2543.05|2549.38|2541.68|2551.42|2543.72|2548.9|2541.2|687
1652045100000|2022-05-08 21:25:00|2549.35|2541.65|2551.19|2543.49|2551.44|2543.74|2547.61|2539.91|704
1652045400000|2022-05-08 21:30:00|2551.27|2543.57|2554.72|2547.02|2555.83|2548.13|2550.53|2542.83|827
1652045700000|2022-05-08 21:35:00|2554.71|2547.01|2560|2552.3|2560|2552.3|2552.77|2545.07|886
1652046000000|2022-05-08 21:40:00|2560.02|2552.32|2559.88|2552.18|2560.03|2552.33|2558.17|2550.47|752
1652046300000|2022-05-08 21:45:00|2559.95|2552.25|2559.45|2551.75|2560.75|2553.05|2558.78|2551.08|726
1652046600000|2022-05-08 21:50:00|2559.46|2551.76|2556.65|2548.95|2560|2552.3|2556.02|2548.32|524
1652046900000|2022-05-08 21:55:00|2556.63|2548.93|2558.89|2551.19|2559.89|2552.19|2556.51|2548.81|818
1652047200000|2022-05-08 22:00:00|2558.88|2551.18|2542.54|2534.84|2560.92|2553.22|2528.3|2520.6|1031
1652047500000|2022-05-08 22:05:00|2542.52|2534.82|2543.64|2535.94|2546.14|2538.44|2534.92|2527.22|1028
1652047800000|2022-05-08 22:10:00|2543.59|2535.89|2540.48|2532.78|2546.86|2539.16|2539.82|2532.12|975
1652048100000|2022-05-08 22:15:00|2540.43|2532.73|2540.86|2533.16|2546.71|2539.01|2539.65|2531.95|965
1652048400000|2022-05-08 22:20:00|2540.66|2532.96|2539.2|2531.5|2541.44|2533.74|2536.22|2528.52|807
1652048700000|2022-05-08 22:25:00|2539.1|2531.4|2536.35|2528.65|2540.74|2533.04|2535.83|2528.13|785
1652049000000|2022-05-08 22:30:00|2536.25|2528.55|2534.52|2526.82|2537.28|2529.58|2531.22|2523.52|848
1652049300000|2022-05-08 22:35:00|2534.83|2527.13|2531.3|2523.6|2536.66|2528.96|2530.82|2523.12|744
1652049600000|2022-05-08 22:40:00|2531.23|2523.53|2533.37|2525.67|2537.03|2529.33|2530.88|2523.18|897
1652049900000|2022-05-08 22:45:00|2533.42|2525.72|2536.51|2528.81|2537.11|2529.41|2532.04|2524.34|847
1652050200000|2022-05-08 22:50:00|2536.52|2528.82|2544.37|2536.67|2545.88|2538.18|2536.45|2528.75|853
1652050500000|2022-05-08 22:55:00|2544.2|2536.5|2543.22|2535.52|2547.21|2539.51|2542.37|2534.67|763
1652050800000|2022-05-08 23:00:00|2543.25|2535.55|2542.39|2534.69|2543.53|2535.83|2540.3|2532.6|776
1652051100000|2022-05-08 23:05:00|2542.45|2534.75|2539.99|2532.29|2544.23|2536.53|2537.13|2529.43|861
1652051400000|2022-05-08 23:10:00|2539.96|2532.26|2539.73|2532.03|2540.51|2532.81|2537.67|2529.97|665
1652051700000|2022-05-08 23:15:00|2539.54|2531.84|2535.99|2528.29|2539.99|2532.29|2532.95|2525.25|745
1652052000000|2022-05-08 23:20:00|2535.97|2528.27|2533.45|2525.75|2537.26|2529.56|2533.01|2525.31|478
1652052300000|2022-05-08 23:25:00|2533.94|2526.24|2526.32|2518.62|2535.3|2527.6|2526.32|2518.62|684
1652052600000|2022-05-08 23:30:00|2526.31|2518.61|2521.7|2514|2526.44|2518.74|2519.4|2511.7|931
1652052900000|2022-05-08 23:35:00|2521.6|2513.9|2522.6|2514.9|2523.49|2515.79|2519.93|2512.23|783
1652053200000|2022-05-08 23:40:00|2522.36|2514.66|2522.7|2515|2523.7|2516|2520.51|2512.81|728
1652053500000|2022-05-08 23:45:00|2522.68|2514.98|2518.58|2510.88|2525.55|2517.85|2518.19|2510.49|917
1652053800000|2022-05-08 23:50:00|2518.57|2510.87|2514.83|2507.13|2519.08|2511.38|2512.31|2504.61|797
1652054100000|2022-05-08 23:55:00|2514.86|2507.16|2524.1|2516.4|2529.42|2521.72|2513.71|2506.01|928
1652054400000|2022-05-09 00:00:00|2522.79|2515.09|2524.11|2516.41|2528.35|2520.65|2519.09|2511.39|945
1652054700000|2022-05-09 00:05:00|2524.17|2516.47|2522.97|2515.27|2525.06|2517.36|2521.26|2513.56|625
1652055000000|2022-05-09 00:10:00|2522.87|2515.17|2521.7|2514|2530|2522.3|2520.4|2512.7|597
1652055300000|2022-05-09 00:15:00|2521.48|2513.78|2517.02|2509.32|2522.85|2515.15|2517.02|2509.32|600
1652055600000|2022-05-09 00:20:00|2517.03|2509.33|2524.28|2516.58|2526.5|2518.8|2516.69|2508.99|671
1652055900000|2022-05-09 00:25:00|2524.22|2516.52|2523.24|2515.54|2524.96|2517.26|2519.36|2511.66|623
1652056200000|2022-05-09 00:30:00|2523.37|2515.67|2527.33|2519.63|2527.62|2519.92|2522.32|2514.62|708
1652056500000|2022-05-09 00:35:00|2527.34|2519.64|2529.53|2521.83|2529.83|2522.13|2524.8|2517.1|646
1652056800000|2022-05-09 00:40:00|2529.83|2522.13|2531.3|2523.6|2531.33|2523.63|2524.32|2516.62|782
1652057100000|2022-05-09 00:45:00|2531.29|2523.59|2532.56|2524.86|2533.58|2525.88|2528.06|2520.36|565
1652057400000|2022-05-09 00:50:00|2532.84|2525.14|2531.21|2523.51|2532.84|2525.14|2528.8|2521.1|563
1652057700000|2022-05-09 00:55:00|2531.2|2523.5|2528.16|2520.46|2531.71|2524.01|2525.88|2518.18|634
1652058000000|2022-05-09 01:00:00|2528.24|2520.54|2527.26|2519.56|2531.25|2523.55|2525.27|2517.57|660
1652058300000|2022-05-09 01:05:00|2527.25|2519.55|2526.32|2518.62|2530.59|2522.89|2525.73|2518.03|558
1652058600000|2022-05-09 01:10:00|2526.44|2518.74|2524.38|2516.68|2527.9|2520.2|2523.13|2515.43|730
1652058900000|2022-05-09 01:15:00|2524.46|2516.76|2531.58|2523.88|2532.5|2524.8|2524.33|2516.63|638
1652059200000|2022-05-09 01:20:00|2531.45|2523.75|2526.4|2518.7|2533.36|2525.66|2526.4|2518.7|637
1652059500000|2022-05-09 01:25:00|2526.38|2518.68|2525.8|2518.1|2528.09|2520.39|2524.55|2516.85|654
1652059800000|2022-05-09 01:30:00|2525.87|2518.17|2529.08|2521.38|2529.54|2521.84|2524.64|2516.94|622
1652060100000|2022-05-09 01:35:00|2529.04|2521.34|2514.81|2507.11|2529.04|2521.34|2514.15|2506.45|703
1652060400000|2022-05-09 01:40:00|2514.74|2507.04|2517.35|2509.65|2519.76|2512.06|2514.1|2506.4|687
1652060700000|2022-05-09 01:45:00|2516.91|2509.21|2513.02|2505.32|2517.54|2509.84|2510.33|2502.63|652
1652061000000|2022-05-09 01:50:00|2512.94|2505.24|2511.76|2504.06|2514.03|2506.33|2507.59|2499.89|794
1652061300000|2022-05-09 01:55:00|2511.74|2504.04|2509.39|2501.69|2514.72|2507.02|2508.5|2500.8|653
1652061600000|2022-05-09 02:00:00|2509.48|2501.78|2501.54|2493.84|2511.16|2503.46|2498.42|2490.72|783
1652061900000|2022-05-09 02:05:00|2501.43|2493.73|2495.82|2488.12|2506.6|2498.9|2494.39|2486.69|910
1652062200000|2022-05-09 02:10:00|2495.87|2488.17|2497.94|2490.24|2498.85|2491.15|2490.37|2482.67|1023
1652062500000|2022-05-09 02:15:00|2497.64|2489.94|2493.38|2485.68|2498.48|2490.78|2492.75|2485.05|741
1652062800000|2022-05-09 02:20:00|2493.44|2485.74|2487.1|2479.4|2494.36|2486.66|2486.35|2478.65|862
1652063100000|2022-05-09 02:25:00|2487.16|2479.46|2461.02|2453.32|2488.48|2480.78|2457.25|2449.55|1031
1652063400000|2022-05-09 02:30:00|2460.97|2453.27|2462.17|2454.47|2469.15|2461.45|2457.9|2450.2|1062
1652063700000|2022-05-09 02:35:00|2462.56|2454.86|2438.5|2430.8|2464.13|2456.43|2432.57|2424.87|967
1652064000000|2022-05-09 02:40:00|2440.02|2432.32|2443.94|2436.24|2450.9|2443.2|2437.54|2429.84|998
1652064300000|2022-05-09 02:45:00|2444.78|2437.08|2439.56|2431.86|2449.46|2441.76|2436.86|2429.16|1066
1652064600000|2022-05-09 02:50:00|2439.46|2431.76|2437.18|2429.48|2442.76|2435.06|2427.93|2420.23|1075
1652064900000|2022-05-09 02:55:00|2437.25|2429.55|2446.07|2438.37|2446.49|2438.79|2427.13|2419.43|1002
1652065200000|2022-05-09 03:00:00|2445.54|2437.84|2439.42|2431.72|2445.96|2438.26|2438.35|2430.65|904
1652065500000|2022-05-09 03:05:00|2439.43|2431.73|2459.24|2451.54|2459.57|2451.87|2438.46|2430.76|1108
1652065800000|2022-05-09 03:10:00|2459.25|2451.55|2465.88|2458.18|2470.22|2462.52|2455.08|2447.38|1068
1652066100000|2022-05-09 03:15:00|2466.08|2458.38|2468.91|2461.21|2474.63|2466.93|2466.08|2458.38|1043
1652066400000|2022-05-09 03:20:00|2469.26|2461.56|2469.64|2461.94|2472.99|2465.29|2462.71|2455.01|1053
1652066700000|2022-05-09 03:25:00|2469.66|2461.96|2465.97|2458.27|2472|2464.3|2463.96|2456.26|931
1652067000000|2022-05-09 03:30:00|2465.69|2457.99|2474.83|2467.13|2474.83|2467.13|2465.42|2457.72|999
1652067300000|2022-05-09 03:35:00|2474.94|2467.24|2469.11|2461.41|2475.87|2468.17|2468.82|2461.12|910
1652067600000|2022-05-09 03:40:00|2469.14|2461.44|2469.11|2461.41|2470.9|2463.2|2464.47|2456.77|933
1652067900000|2022-05-09 03:45:00|2468.71|2461.01|2464.37|2456.67|2469.07|2461.37|2462.86|2455.16|870
1652068200000|2022-05-09 03:50:00|2464.27|2456.57|2465.06|2457.36|2469.92|2462.22|2461.95|2454.25|832
1652068500000|2022-05-09 03:55:00|2465.09|2457.39|2461.18|2453.48|2467.56|2459.86|2460.05|2452.35|848
1652068800000|2022-05-09 04:00:00|2461.08|2453.38|2457.89|2450.19|2462.93|2455.23|2456.22|2448.52|817
1652069100000|2022-05-09 04:05:00|2457.69|2449.99|2467.58|2459.88|2467.85|2460.15|2456.9|2449.2|869
1652069400000|2022-05-09 04:10:00|2467.51|2459.81|2477.72|2470.02|2478.2|2470.5|2466.76|2459.06|918
1652069700000|2022-05-09 04:15:00|2477.75|2470.05|2480.81|2473.11|2483.37|2475.67|2475.71|2468.01|859
1652070000000|2022-05-09 04:20:00|2480.83|2473.13|2477.59|2469.89|2482.01|2474.31|2476.89|2469.19|804
1652070300000|2022-05-09 04:25:00|2477.6|2469.9|2477.55|2469.85|2481.28|2473.58|2476.53|2468.83|884
1652070600000|2022-05-09 04:30:00|2477.56|2469.86|2476.3|2468.6|2479.07|2471.37|2475.44|2467.74|748
1652070900000|2022-05-09 04:35:00|2476.11|2468.41|2474.01|2466.31|2477.69|2469.99|2474.01|2466.31|773
1652071200000|2022-05-09 04:40:00|2473.87|2466.17|2474.33|2466.63|2475.17|2467.47|2471.07|2463.37|710
1652071500000|2022-05-09 04:45:00|2474.52|2466.82|2467.13|2459.43|2474.95|2467.25|2467.11|2459.41|699
1652071800000|2022-05-09 04:50:00|2467.47|2459.77|2464.9|2457.2|2468.75|2461.05|2464.27|2456.57|732
1652072100000|2022-05-09 04:55:00|2465.27|2457.57|2464.41|2456.71|2466.87|2459.17|2463.69|2455.99|804
1652072400000|2022-05-09 05:00:00|2464.95|2457.25|2466.46|2458.76|2472.57|2464.87|2464.29|2456.59|816
1652072700000|2022-05-09 05:05:00|2466.36|2458.66|2470.42|2462.72|2470.91|2463.21|2464.87|2457.17|839
1652073000000|2022-05-09 05:10:00|2470.47|2462.77|2462.44|2454.74|2470.54|2462.84|2461.08|2453.38|806
1652073300000|2022-05-09 05:15:00|2462.52|2454.82|2467.25|2459.55|2468.39|2460.69|2458.11|2450.41|890
1652073600000|2022-05-09 05:20:00|2467.54|2459.84|2454.96|2447.26|2467.61|2459.91|2453.88|2446.18|843
1652073900000|2022-05-09 05:25:00|2454.95|2447.25|2456.44|2448.74|2457.66|2449.96|2454.19|2446.49|863
1652074200000|2022-05-09 05:30:00|2457.02|2449.32|2452.2|2444.5|2457.33|2449.63|2448.58|2440.88|919
1652074500000|2022-05-09 05:35:00|2452.21|2444.51|2449.6|2441.9|2453.53|2445.83|2447.1|2439.4|738
1652074800000|2022-05-09 05:40:00|2449.42|2441.72|2448.7|2441|2451.44|2443.74|2443.59|2435.89|819
1652075100000|2022-05-09 05:45:00|2448.55|2440.85|2442.63|2434.93|2450.79|2443.09|2441.53|2433.83|768
1652075400000|2022-05-09 05:50:00|2442.73|2435.03|2447.16|2439.46|2447.98|2440.28|2442.73|2435.03|867
1652075700000|2022-05-09 05:55:00|2447.15|2439.45|2446.68|2438.98|2449.11|2441.41|2444.63|2436.93|756
1652076000000|2022-05-09 06:00:00|2447.28|2439.58|2455.13|2447.43|2459.59|2451.89|2446.68|2438.98|974
1652076300000|2022-05-09 06:05:00|2454.98|2447.28|2439.01|2431.31|2457.55|2449.85|2439.01|2431.31|810
1652076600000|2022-05-09 06:10:00|2439.24|2431.54|2432.94|2425.24|2439.56|2431.86|2428.05|2420.35|1066
1652076900000|2022-05-09 06:15:00|2432.89|2425.19|2439.81|2432.11|2440.46|2432.76|2428.6|2420.9|1005
1652077200000|2022-05-09 06:20:00|2439.08|2431.38|2444.31|2436.61|2444.32|2436.62|2436.56|2428.86|881
1652077500000|2022-05-09 06:25:00|2444.38|2436.68|2444.82|2437.12|2447.3|2439.6|2441.72|2434.02|854
1652077800000|2022-05-09 06:30:00|2444.67|2436.97|2451.62|2443.92|2454.27|2446.57|2442.64|2434.94|957
1652078100000|2022-05-09 06:35:00|2451.52|2443.82|2449.09|2441.39|2453.86|2446.16|2447.45|2439.75|827
1652078400000|2022-05-09 06:40:00|2449.07|2441.37|2446.42|2438.72|2450.47|2442.77|2441.31|2433.61|864
1652078700000|2022-05-09 06:45:00|2447.02|2439.32|2455.98|2448.28|2458.85|2451.15|2445.68|2437.98|941
1652079000000|2022-05-09 06:50:00|2456.21|2448.51|2458.85|2451.15|2460.43|2452.73|2455.52|2447.82|963
1652079300000|2022-05-09 06:55:00|2458.88|2451.18|2456.99|2449.29|2460.17|2452.47|2455.33|2447.63|886
1652079600000|2022-05-09 07:00:00|2457.03|2449.33|2465.44|2457.74|2468.68|2460.98|2455.23|2447.53|961
1652079900000|2022-05-09 07:05:00|2464.84|2457.14|2464.65|2456.95|2467.44|2459.74|2462.14|2454.44|805
1652080200000|2022-05-09 07:10:00|2464.61|2456.91|2465.09|2457.39|2470.8|2463.1|2463.73|2456.03|876
1652080500000|2022-05-09 07:15:00|2465.11|2457.41|2457.98|2450.28|2465.9|2458.2|2455.54|2447.84|715
1652080800000|2022-05-09 07:20:00|2457.97|2450.27|2453.78|2446.08|2457.97|2450.27|2453.4|2445.7|642
1652081100000|2022-05-09 07:25:00|2454.08|2446.38|2452.83|2445.13|2458.25|2450.55|2451.26|2443.56|898
1652081400000|2022-05-09 07:30:00|2452.85|2445.15|2458.13|2450.43|2460.56|2452.86|2450.02|2442.32|954
1652081700000|2022-05-09 07:35:00|2458.03|2450.33|2457.13|2449.43|2461.11|2453.41|2455.4|2447.7|843
1652082000000|2022-05-09 07:40:00|2457.33|2449.63|2455.35|2447.65|2457.88|2450.18|2452.96|2445.26|800
1652082300000|2022-05-09 07:45:00|2455.37|2447.67|2455.04|2447.34|2461.69|2453.99|2453.55|2445.85|758
1652082600000|2022-05-09 07:50:00|2455.03|2447.33|2455.64|2447.94|2464.16|2456.46|2454.14|2446.44|857
1652082900000|2022-05-09 07:55:00|2455.59|2447.89|2451.66|2443.96|2456.03|2448.33|2450.83|2443.13|612
1652083200000|2022-05-09 08:00:00|2451.56|2443.86|2447.97|2440.27|2451.71|2444.01|2446.05|2438.35|649
1652083500000|2022-05-09 08:05:00|2447.62|2439.92|2448.86|2441.16|2449.4|2441.7|2445.46|2437.76|747
1652083800000|2022-05-09 08:10:00|2448.19|2440.49|2449.17|2441.47|2449.85|2442.15|2446.66|2438.96|674
1652084100000|2022-05-09 08:15:00|2449.16|2441.46|2443.12|2435.42|2450.04|2442.34|2441.34|2433.64|871
1652084400000|2022-05-09 08:20:00|2442.68|2434.98|2438.05|2430.35|2443.82|2436.12|2437.33|2429.63|739
1652084700000|2022-05-09 08:25:00|2437.99|2430.29|2443.09|2435.39|2443.09|2435.39|2434.63|2426.93|933
1652085000000|2022-05-09 08:30:00|2443.06|2435.36|2437.69|2429.99|2445.01|2437.31|2434.54|2426.84|910
1652085300000|2022-05-09 08:35:00|2438.16|2430.46|2447.89|2440.19|2449.57|2441.87|2435.59|2427.89|987
1652085600000|2022-05-09 08:40:00|2447.83|2440.13|2445.75|2438.05|2449.06|2441.36|2441.54|2433.84|742
1652085900000|2022-05-09 08:45:00|2445.61|2437.91|2451.79|2444.09|2454.04|2446.34|2442.36|2434.66|898
1652086200000|2022-05-09 08:50:00|2451.66|2443.96|2463.98|2456.28|2464.08|2456.38|2451.37|2443.67|917
1652086500000|2022-05-09 08:55:00|2464.39|2456.69|2467.57|2459.87|2470.62|2462.92|2457.58|2449.88|1006
1652086800000|2022-05-09 09:00:00|2467.58|2459.88|2463.88|2456.18|2468.03|2460.33|2461.98|2454.28|856
1652087100000|2022-05-09 09:05:00|2463.69|2455.99|2462.11|2454.41|2464.5|2456.8|2461.17|2453.47|873
1652087400000|2022-05-09 09:10:00|2462.23|2454.53|2469.37|2461.67|2472.65|2464.95|2461.41|2453.71|922
1652087700000|2022-05-09 09:15:00|2469.36|2461.66|2459.04|2451.34|2469.69|2461.99|2458.45|2450.75|799
1652088000000|2022-05-09 09:20:00|2458.85|2451.15|2459.23|2451.53|2462.25|2454.55|2457.59|2449.89|721
1652088300000|2022-05-09 09:25:00|2459.14|2451.44|2455.27|2447.57|2459.41|2451.71|2452.98|2445.28|703
1652088600000|2022-05-09 09:30:00|2455.13|2447.43|2449.25|2441.55|2456.38|2448.68|2448.73|2441.03|781
1652088900000|2022-05-09 09:35:00|2449.21|2441.51|2449.59|2441.89|2454.09|2446.39|2447.52|2439.82|911
1652089200000|2022-05-09 09:40:00|2449.6|2441.9|2449.21|2441.51|2452.23|2444.53|2444.64|2436.94|883
1652089500000|2022-05-09 09:45:00|2449.23|2441.53|2447.2|2439.5|2451.03|2443.33|2445.69|2437.99|752
1652089800000|2022-05-09 09:50:00|2446.98|2439.28|2451.18|2443.48|2455.51|2447.81|2446.76|2439.06|907
1652090100000|2022-05-09 09:55:00|2451.09|2443.39|2448.93|2441.23|2451.3|2443.6|2445.5|2437.8|723
1652090400000|2022-05-09 10:00:00|2448.99|2441.29|2453.22|2445.52|2453.88|2446.18|2445.43|2437.73|928
1652090700000|2022-05-09 10:05:00|2452.63|2444.93|2440.4|2432.7|2453.15|2445.45|2438.88|2431.18|736
1652091000000|2022-05-09 10:10:00|2440.53|2432.83|2438.33|2430.63|2444.1|2436.4|2438.18|2430.48|903
1652091300000|2022-05-09 10:15:00|2438.29|2430.59|2436.68|2428.98|2442.2|2434.5|2435.54|2427.84|951
1652091600000|2022-05-09 10:20:00|2436.62|2428.92|2435.94|2428.24|2443.41|2435.71|2433.97|2426.27|990
1652091900000|2022-05-09 10:25:00|2435.97|2428.27|2425.02|2417.32|2437.63|2429.93|2416.54|2408.84|1059
1652092200000|2022-05-09 10:30:00|2425.11|2417.41|2407.11|2399.41|2428.31|2420.61|2406.3|2398.6|1125
1652092500000|2022-05-09 10:35:00|2407.04|2399.34|2408.81|2401.11|2415.51|2407.81|2403.99|2396.29|1107
1652092800000|2022-05-09 10:40:00|2408.8|2401.1|2400.58|2392.88|2412.93|2405.23|2395.33|2387.63|1033
1652093100000|2022-05-09 10:45:00|2399.79|2392.09|2385.72|2378.02|2405.92|2398.22|2371.29|2363.59|1155
1652093400000|2022-05-09 10:50:00|2385.76|2378.06|2381.13|2373.43|2400.44|2392.74|2380.09|2372.39|1126
1652093700000|2022-05-09 10:55:00|2380.79|2373.09|2379.72|2372.02|2387.52|2379.82|2370.97|2363.27|1134
1652094000000|2022-05-09 11:00:00|2380.51|2372.81|2389.44|2381.74|2389.44|2381.74|2377.13|2369.43|1092
1652094300000|2022-05-09 11:05:00|2389.06|2381.36|2384.46|2376.76|2395.08|2387.38|2382.64|2374.94|1086
1652094600000|2022-05-09 11:10:00|2384.56|2376.86|2386.14|2378.44|2387.2|2379.5|2380.98|2373.28|1070
1652094900000|2022-05-09 11:15:00|2385.86|2378.16|2384.51|2376.81|2395.01|2387.31|2384.02|2376.32|1069
1652095200000|2022-05-09 11:20:00|2384.37|2376.67|2382.18|2374.48|2384.37|2376.67|2365.91|2358.21|1123
1652095500000|2022-05-09 11:25:00|2382.06|2374.36|2384.66|2376.96|2389.52|2381.82|2381.7|2374|1083
1652095800000|2022-05-09 11:30:00|2383.28|2375.58|2388.03|2380.33|2388.96|2381.26|2380.84|2373.14|1076
1652096100000|2022-05-09 11:35:00|2388.02|2380.32|2389.59|2381.89|2392.36|2384.66|2382.38|2374.68|1061
1652096400000|2022-05-09 11:40:00|2390.22|2382.52|2390.67|2382.97|2393.45|2385.75|2388.58|2380.88|981
1652096700000|2022-05-09 11:45:00|2390.72|2383.02|2392.71|2385.01|2399.73|2392.03|2388.89|2381.19|1042
1652097000000|2022-05-09 11:50:00|2392.7|2385|2406.04|2398.34|2408.95|2401.25|2392.22|2384.52|1059
1652097300000|2022-05-09 11:55:00|2406.12|2398.42|2409.76|2402.06|2413.43|2405.73|2406.12|2398.42|1025
1652097600000|2022-05-09 12:00:00|2409.77|2402.07|2404.23|2396.53|2410.54|2402.84|2401.73|2394.03|1030
1652097900000|2022-05-09 12:05:00|2404.17|2396.47|2404.15|2396.45|2411.82|2404.12|2403.93|2396.23|1066
1652098200000|2022-05-09 12:10:00|2404.06|2396.36|2398.9|2391.2|2404.84|2397.14|2396.3|2388.6|1007
1652098500000|2022-05-09 12:15:00|2398.85|2391.15|2398.57|2390.87|2404.89|2397.19|2395.88|2388.18|1006
1652098800000|2022-05-09 12:20:00|2398.68|2390.98|2411.79|2404.09|2412.89|2405.19|2398.19|2390.49|1047
1652099100000|2022-05-09 12:25:00|2411.78|2404.08|2411.1|2403.4|2412.12|2404.42|2407.7|2400|1023
1652099400000|2022-05-09 12:30:00|2411.14|2403.44|2406.54|2398.84|2413.64|2405.94|2406.09|2398.39|964
1652099700000|2022-05-09 12:35:00|2406.52|2398.82|2411.83|2404.13|2412.03|2404.33|2404.14|2396.44|925
1652100000000|2022-05-09 12:40:00|2411.87|2404.17|2415.51|2407.81|2424.38|2416.68|2411.86|2404.16|972
1652100300000|2022-05-09 12:45:00|2415.61|2407.91|2413.88|2406.18|2417.8|2410.1|2409.93|2402.23|955
1652100600000|2022-05-09 12:50:00|2413.33|2405.63|2408.15|2400.45|2419.32|2411.62|2407.92|2400.22|952
1652100900000|2022-05-09 12:55:00|2408.35|2400.65|2397.03|2389.33|2408.35|2400.65|2395.8|2388.1|938
1652101200000|2022-05-09 13:00:00|2397|2389.3|2399.81|2392.11|2400.14|2392.44|2393.06|2385.36|1040
1652101500000|2022-05-09 13:05:00|2399.8|2392.1|2397.58|2389.88|2403.11|2395.41|2392.99|2385.29|959
1652101800000|2022-05-09 13:10:00|2397.66|2389.96|2402.99|2395.29|2402.99|2395.29|2393.84|2386.14|998
1652102100000|2022-05-09 13:15:00|2402.54|2394.84|2396.99|2389.29|2402.99|2395.29|2395.98|2388.28|902
1652102400000|2022-05-09 13:20:00|2396.98|2389.28|2396.94|2389.24|2397.06|2389.36|2388.95|2381.25|1010
1652102700000|2022-05-09 13:25:00|2396.88|2389.18|2388.98|2381.28|2396.89|2389.19|2388.81|2381.11|1040
1652103000000|2022-05-09 13:30:00|2389.4|2381.7|2412.25|2404.55|2421.01|2413.31|2389.1|2381.4|1174
1652103300000|2022-05-09 13:35:00|2412.18|2404.48|2438.37|2430.67|2448.07|2440.37|2412.18|2404.48|1184
1652103600000|2022-05-09 13:40:00|2438.41|2430.71|2432.11|2424.41|2440.96|2433.26|2425.56|2417.86|1163
1652103900000|2022-05-09 13:45:00|2432.28|2424.58|2409.67|2401.97|2432.28|2424.58|2406.99|2399.29|1151
1652104200000|2022-05-09 13:50:00|2409.86|2402.16|2425.55|2417.85|2426.45|2418.75|2407.66|2399.96|1135
1652104500000|2022-05-09 13:55:00|2425.6|2417.9|2417.25|2409.55|2425.6|2417.9|2410.31|2402.61|1142
1652104800000|2022-05-09 14:00:00|2417.53|2409.83|2413.65|2405.95|2420.07|2412.37|2408.7|2401|1101
1652105100000|2022-05-09 14:05:00|2413.42|2405.72|2400.7|2393|2417.57|2409.87|2399.47|2391.77|1057
1652105400000|2022-05-09 14:10:00|2399.6|2391.9|2410.08|2402.38|2413.6|2405.9|2397.28|2389.58|1072
1652105700000|2022-05-09 14:15:00|2409.93|2402.23|2400.5|2392.8|2411.37|2403.67|2399.21|2391.51|1093
1652106000000|2022-05-09 14:20:00|2400.43|2392.73|2392.85|2385.15|2403.81|2396.11|2392.85|2385.15|1003
1652106300000|2022-05-09 14:25:00|2393.04|2385.34|2391.02|2383.32|2398.73|2391.03|2388.73|2381.03|1077
1652106600000|2022-05-09 14:30:00|2390.9|2383.2|2393.91|2386.21|2396.5|2388.8|2384.54|2376.84|1106
1652106900000|2022-05-09 14:35:00|2393.89|2386.19|2378.56|2370.86|2400.39|2392.69|2377.83|2370.13|1104
1652107200000|2022-05-09 14:40:00|2378.71|2371.01|2400.92|2393.22|2406.48|2398.78|2378.5|2370.8|1104
1652107500000|2022-05-09 14:45:00|2401|2393.3|2406.14|2398.44|2410.46|2402.76|2393.49|2385.79|1104
1652107800000|2022-05-09 14:50:00|2406.18|2398.48|2394|2386.3|2406.84|2399.14|2392.83|2385.13|1099
1652108100000|2022-05-09 14:55:00|2393.54|2385.84|2387.57|2379.87|2395.39|2387.69|2386.8|2379.1|1128
1652108400000|2022-05-09 15:00:00|2387.52|2379.82|2397.32|2389.62|2399.25|2391.55|2385.74|2378.04|1109
1652108700000|2022-05-09 15:05:00|2397.13|2389.43|2403.28|2395.58|2403.71|2396.01|2392.61|2384.91|1099
1652109000000|2022-05-09 15:10:00|2403.2|2395.5|2400.68|2392.98|2406.21|2398.51|2398.62|2390.92|993
1652109300000|2022-05-09 15:15:00|2400.49|2392.79|2398.37|2390.67|2405.76|2398.06|2398.37|2390.67|1034
1652109600000|2022-05-09 15:20:00|2398.35|2390.65|2388.23|2380.53|2398.93|2391.23|2386.19|2378.49|1047
1652109900000|2022-05-09 15:25:00|2388.34|2380.64|2379.71|2372.01|2390.68|2382.98|2378.74|2371.04|1071
1652110200000|2022-05-09 15:30:00|2380.02|2372.32|2360.62|2352.92|2381.59|2373.89|2351.95|2344.25|1144
1652110500000|2022-05-09 15:35:00|2360.36|2352.66|2386.89|2379.19|2386.89|2379.19|2356.81|2349.11|1133
1652110800000|2022-05-09 15:40:00|2386.92|2379.22|2379.27|2371.57|2389.92|2382.22|2377.06|2369.36|1113
1652111100000|2022-05-09 15:45:00|2379.24|2371.54|2372.11|2364.41|2385.69|2377.99|2371.85|2364.15|1108
1652111400000|2022-05-09 15:50:00|2372.02|2364.32|2386.78|2379.08|2391.48|2383.78|2370.2|2362.5|1114
1652111700000|2022-05-09 15:55:00|2386.88|2379.18|2385.57|2377.87|2391.25|2383.55|2383.01|2375.31|1093
1652112000000|2022-05-09 16:00:00|2385.58|2377.88|2376.59|2368.89|2385.85|2378.15|2373.14|2365.44|1078
1652112300000|2022-05-09 16:05:00|2376.66|2368.96|2387.72|2380.02|2399.72|2392.02|2374.07|2366.37|1129
1652112600000|2022-05-09 16:10:00|2387.84|2380.14|2393.56|2385.86|2396.42|2388.72|2386.99|2379.29|1084
1652112900000|2022-05-09 16:15:00|2393.64|2385.94|2399.54|2391.84|2407.67|2399.97|2392.4|2384.7|1094
1652113200000|2022-05-09 16:20:00|2399.44|2391.74|2394.76|2387.06|2399.86|2392.16|2393.58|2385.88|1008
1652113500000|2022-05-09 16:25:00|2394.66|2386.96|2382.31|2374.61|2395.81|2388.11|2380.06|2372.36|991
1652113800000|2022-05-09 16:30:00|2382.34|2374.64|2382.38|2374.68|2390.82|2383.12|2380|2372.3|1101
1652114100000|2022-05-09 16:35:00|2382.58|2374.88|2360.64|2352.94|2382.79|2375.09|2358.72|2351.02|1036
1652114400000|2022-05-09 16:40:00|2360.87|2353.17|2351.15|2343.45|2367.45|2359.75|2348.84|2341.14|1133
1652114700000|2022-05-09 16:45:00|2350.77|2343.07|2345.89|2338.19|2361.39|2353.69|2341.24|2333.54|1153
1652115000000|2022-05-09 16:50:00|2345.79|2338.09|2333.96|2326.26|2349.33|2341.63|2326.3|2318.6|1153
1652115300000|2022-05-09 16:55:00|2333.49|2325.79|2332.03|2324.33|2345.36|2337.66|2326.76|2319.06|1140
1652115600000|2022-05-09 17:00:00|2331.48|2323.78|2303.89|2296.19|2334.49|2326.79|2303.59|2295.89|1155
1652115900000|2022-05-09 17:05:00|2304.13|2296.43|2303.23|2295.53|2313.17|2305.47|2262.2|2254.5|1167
1652116200000|2022-05-09 17:10:00|2303.02|2295.32|2297.99|2290.29|2310|2302.3|2291.63|2283.93|1174
1652116500000|2022-05-09 17:15:00|2297.86|2290.16|2323.69|2315.99|2328.57|2320.87|2295.08|2287.38|1149
1652116800000|2022-05-09 17:20:00|2323.65|2315.95|2325.15|2317.45|2333.48|2325.78|2319.14|2311.44|1146
1652117100000|2022-05-09 17:25:00|2325|2317.3|2333.46|2325.76|2337.82|2330.12|2322.31|2314.61|1128
1652117400000|2022-05-09 17:30:00|2333.68|2325.98|2339.32|2331.62|2348.16|2340.46|2333.29|2325.59|1119
1652117700000|2022-05-09 17:35:00|2339.66|2331.96|2338.21|2330.51|2339.66|2331.96|2327.96|2320.26|1074
1652118000000|2022-05-09 17:40:00|2338.08|2330.38|2351.08|2343.38|2352.08|2344.38|2335.68|2327.98|1078
1652118300000|2022-05-09 17:45:00|2350.79|2343.09|2335.22|2327.52|2352.13|2344.43|2334.94|2327.24|1097
1652118600000|2022-05-09 17:50:00|2335.34|2327.64|2315.95|2308.25|2337.23|2329.53|2312.91|2305.21|1134
1652118900000|2022-05-09 17:55:00|2314.45|2306.75|2302.68|2294.98|2328.22|2320.52|2302.46|2294.76|1091
1652119200000|2022-05-09 18:00:00|2303.67|2295.97|2303.43|2295.73|2317.4|2309.7|2293.64|2285.94|941
1652119500000|2022-05-09 18:05:00|2303.56|2295.86|2299.17|2291.47|2316.31|2308.61|2297.91|2290.21|1090
1652119800000|2022-05-09 18:10:00|2299.16|2291.46|2287.63|2279.93|2299.59|2291.89|2281.6|2273.9|1132
1652120100000|2022-05-09 18:15:00|2287.67|2279.97|2308.41|2300.71|2312.76|2305.06|2287.5|2279.8|1114
1652120400000|2022-05-09 18:20:00|2308.37|2300.67|2297.64|2289.94|2309.08|2301.38|2274.45|2266.75|1137
1652120700000|2022-05-09 18:25:00|2297.58|2289.88|2294.63|2286.93|2305.06|2297.36|2289.99|2282.29|1144
1652121000000|2022-05-09 18:30:00|2294.79|2287.09|2289.53|2281.83|2299.39|2291.69|2270.48|2262.78|1167
1652121300000|2022-05-09 18:35:00|2289.8|2282.1|2267.33|2259.63|2293.19|2285.49|2267.33|2259.63|1167
1652121600000|2022-05-09 18:40:00|2267.34|2259.64|2254.17|2246.47|2269.14|2261.44|2249.55|2241.85|1145
1652121900000|2022-05-09 18:45:00|2253.81|2246.11|2293.07|2285.37|2298.1|2290.4|2252.5|2244.8|1177
1652122200000|2022-05-09 18:50:00|2292.83|2285.13|2291.32|2283.62|2306.61|2298.91|2278.99|2271.29|1164
1652122500000|2022-05-09 18:55:00|2291.34|2283.64|2287.61|2279.91|2311.06|2303.36|2285.43|2277.73|1163
1652122800000|2022-05-09 19:00:00|2287.74|2280.04|2274.7|2267|2300.49|2292.79|2272.4|2264.7|1172
1652123100000|2022-05-09 19:05:00|2274.69|2266.99|2274.44|2266.74|2290.07|2282.37|2272.58|2264.88|1158
1652123400000|2022-05-09 19:10:00|2274.32|2266.62|2288.41|2280.71|2289.76|2282.06|2273.09|2265.39|1143
1652123700000|2022-05-09 19:15:00|2288.47|2280.77|2284.53|2276.83|2298.24|2290.54|2280.1|2272.4|1143
1652124000000|2022-05-09 19:20:00|2284.59|2276.89|2270.63|2262.93|2285.7|2278|2268.29|2260.59|1143
1652124300000|2022-05-09 19:25:00|2270.67|2262.97|2265.92|2258.22|2280.04|2272.34|2261.11|2253.41|1098
1652124600000|2022-05-09 19:30:00|2266.23|2258.53|2258.52|2250.82|2275.59|2267.89|2254.35|2246.65|1133
1652124900000|2022-05-09 19:35:00|2258.34|2250.64|2274.03|2266.33|2274.15|2266.45|2247.15|2239.45|1145
1652125200000|2022-05-09 19:40:00|2273.84|2266.14|2255.72|2248.02|2275.48|2267.78|2249.51|2241.81|1104
1652125500000|2022-05-09 19:45:00|2255.71|2248.01|2242.74|2235.04|2257.74|2250.04|2238.32|2230.62|1136
1652125800000|2022-05-09 19:50:00|2242.36|2234.66|2246.15|2238.45|2252.55|2244.85|2230.15|2222.45|1156
1652126100000|2022-05-09 19:55:00|2246.41|2238.71|2275.72|2268.02|2283.2|2275.5|2245.8|2238.1|1168
1652126400000|2022-05-09 20:00:00|2275.52|2267.82|2301.08|2293.38|2303.06|2295.36|2272.6|2264.9|1157
1652126700000|2022-05-09 20:05:00|2301.72|2294.02|2306.81|2299.11|2308.59|2300.89|2295.04|2287.34|1133
1652127000000|2022-05-09 20:10:00|2306.8|2299.1|2336.1|2328.4|2338.55|2330.85|2306.8|2299.1|1163
1652127300000|2022-05-09 20:15:00|2336.08|2328.38|2317.59|2309.89|2337.43|2329.73|2313.98|2306.28|1154
1652127600000|2022-05-09 20:20:00|2317.56|2309.86|2326.52|2318.82|2329.95|2322.25|2317.34|2309.64|1138
1652127900000|2022-05-09 20:25:00|2326.32|2318.62|2319.41|2311.71|2334.78|2327.08|2319.41|2311.71|1136
1652128200000|2022-05-09 20:30:00|2319.45|2311.75|2306.51|2298.81|2326.54|2318.84|2300.26|2292.56|1117
1652128500000|2022-05-09 20:35:00|2306.52|2298.82|2280.18|2272.48|2307.99|2300.29|2279.68|2271.98|1098
1652128800000|2022-05-09 20:40:00|2279.86|2272.16|2275.42|2267.72|2290.14|2282.44|2274.64|2266.94|1129
1652129100000|2022-05-09 20:45:00|2276.36|2268.66|2284.86|2277.16|2286.63|2278.93|2269.37|2261.67|1110
1652129400000|2022-05-09 20:50:00|2284.82|2277.12|2314.45|2306.75|2315.74|2308.04|2284.1|2276.4|1115
1652129700000|2022-05-09 20:55:00|2314.43|2306.73|2294.22|2286.52|2314.43|2306.73|2291.27|2283.57|1123
1652130000000|2022-05-09 21:00:00|2294.28|2286.58|2291.94|2284.24|2305.78|2298.08|2287.61|2279.91|1141
1652130300000|2022-05-09 21:05:00|2291.96|2284.26|2324.19|2316.49|2327.24|2319.54|2290.47|2282.77|1102
1652130600000|2022-05-09 21:10:00|2323.5|2315.8|2314.08|2306.38|2325.41|2317.71|2308.2|2300.5|1114
1652130900000|2022-05-09 21:15:00|2314.22|2306.52|2308.66|2300.96|2322.01|2314.31|2308.4|2300.7|1063
1652131200000|2022-05-09 21:20:00|2308.71|2301.01|2314.41|2306.71|2314.49|2306.79|2303.38|2295.68|1008
1652131500000|2022-05-09 21:25:00|2314.66|2306.96|2315.42|2307.72|2318.44|2310.74|2313.3|2305.6|1036
1652131800000|2022-05-09 21:30:00|2315.09|2307.39|2315.32|2307.62|2315.71|2308.01|2305.38|2297.68|800
1652132100000|2022-05-09 21:35:00|2315.35|2307.65|2310.51|2302.81|2317.61|2309.91|2308.23|2300.53|1012
1652132400000|2022-05-09 21:40:00|2310.56|2302.86|2320.2|2312.5|2322.79|2315.09|2306.79|2299.09|1007
1652132700000|2022-05-09 21:45:00|2320.22|2312.52|2321.84|2314.14|2322.94|2315.24|2314.74|2307.04|927
1652133000000|2022-05-09 21:50:00|2321.88|2314.18|2299.72|2292.02|2323.36|2315.66|2299.72|2292.02|1008
1652133300000|2022-05-09 21:55:00|2299.69|2291.99|2281.44|2273.74|2303.8|2296.1|2276.18|2268.48|1080
1652133600000|2022-05-09 22:00:00|2281.93|2274.23|2283.57|2275.87|2291.8|2284.1|2269.33|2261.63|1143
1652133900000|2022-05-09 22:05:00|2283.56|2275.86|2291.64|2283.94|2305.31|2297.61|2283.25|2275.55|1154
1652134200000|2022-05-09 22:10:00|2291.48|2283.78|2293.24|2285.54|2305.14|2297.44|2287.14|2279.44|1125
1652134500000|2022-05-09 22:15:00|2293.25|2285.55|2304.62|2296.92|2306.25|2298.55|2292.75|2285.05|1108
1652134800000|2022-05-09 22:20:00|2304.63|2296.93|2300.63|2292.93|2307.35|2299.65|2294.25|2286.55|1066
1652135100000|2022-05-09 22:25:00|2301.23|2293.53|2293.72|2286.02|2301.36|2293.66|2290.8|2283.1|1086
1652135400000|2022-05-09 22:30:00|2293.71|2286.01|2308.94|2301.24|2311.59|2303.89|2293.62|2285.92|1094
1652135700000|2022-05-09 22:35:00|2308.98|2301.28|2309.77|2302.07|2313.58|2305.88|2306.22|2298.52|1020
1652136000000|2022-05-09 22:40:00|2309.7|2302|2305.42|2297.72|2311.22|2303.52|2301.69|2293.99|974
1652136300000|2022-05-09 22:45:00|2305.34|2297.64|2314.57|2306.87|2315.42|2307.72|2304.57|2296.87|1085
1652136600000|2022-05-09 22:50:00|2314.43|2306.73|2305.95|2298.25|2314.89|2307.19|2303.53|2295.83|1117
1652136900000|2022-05-09 22:55:00|2305.94|2298.24|2297.79|2290.09|2305.94|2298.24|2294.98|2287.28|1033
1652137200000|2022-05-09 23:00:00|2297.7|2290|2304.52|2296.82|2309.9|2302.2|2296.36|2288.66|1005
1652137500000|2022-05-09 23:05:00|2304.35|2296.65|2311.15|2303.45|2316.14|2308.44|2298.4|2290.7|1082
1652137800000|2022-05-09 23:10:00|2311.11|2303.41|2288.86|2281.16|2311.83|2304.13|2287.6|2279.9|1103
1652138100000|2022-05-09 23:15:00|2288.91|2281.21|2279.92|2272.22|2290.56|2282.86|2279.9|2272.2|1096
1652138400000|2022-05-09 23:20:00|2280.44|2272.74|2275.98|2268.28|2284.58|2276.88|2274.67|2266.97|1088
1652138700000|2022-05-09 23:25:00|2275.68|2267.98|2271.99|2264.29|2288.3|2280.6|2268.98|2261.28|1139
1652139000000|2022-05-09 23:30:00|2272.04|2264.34|2274.87|2267.17|2281.25|2273.55|2267.11|2259.41|1095
1652139300000|2022-05-09 23:35:00|2274.88|2267.18|2267.66|2259.96|2282.6|2274.9|2267.41|2259.71|1080
1652139600000|2022-05-09 23:40:00|2267.72|2260.02|2250.42|2242.72|2271.55|2263.85|2247.14|2239.44|1123
1652139900000|2022-05-09 23:45:00|2250.17|2242.47|2245.62|2237.92|2267.08|2259.38|2245.16|2237.46|1167
1652140200000|2022-05-09 23:50:00|2245.83|2238.13|2258.53|2250.83|2260.91|2253.21|2245.34|2237.64|1091
1652140500000|2022-05-09 23:55:00|2258.14|2250.44|2233.56|2225.86|2258.57|2250.87|2231.09|2223.39|1115
1652140800000|2022-05-10 00:00:00|2233.47|2225.77|2240.17|2232.47|2269.7|2262|2228.7|2221|1172
1652141100000|2022-05-10 00:05:00|2240.4|2232.7|2219.75|2212.05|2244.41|2236.71|2219.75|2212.05|1159
1652141400000|2022-05-10 00:10:00|2219.67|2211.97|2242.67|2234.97|2246.62|2238.92|2210.94|2203.24|1163
1652141700000|2022-05-10 00:15:00|2242.93|2235.23|2220.19|2212.49|2244.88|2237.18|2217.77|2210.07|1174
1652142000000|2022-05-10 00:20:00|2220.16|2212.46|2214.41|2206.71|2231.79|2224.09|2212.73|2205.03|1154
1652142300000|2022-05-10 00:25:00|2215.05|2207.35|2209.51|2201.81|2217.91|2210.21|2205.12|2197.42|1155
1652142600000|2022-05-10 00:30:00|2209.85|2202.15|2218.86|2211.16|2221.19|2213.49|2203.92|2196.22|1169
1652142900000|2022-05-10 00:35:00|2218.65|2210.95|2246.23|2238.53|2247.82|2240.12|2218.62|2210.92|1169
1652143200000|2022-05-10 00:40:00|2246.17|2238.47|2288.28|2280.58|2288.89|2281.19|2245.96|2238.26|1171
1652143500000|2022-05-10 00:45:00|2288.72|2281.02|2273.57|2265.87|2302.34|2294.64|2270.39|2262.69|1179
1652143800000|2022-05-10 00:50:00|2273.37|2265.67|2269.98|2262.28|2283.09|2275.39|2266.98|2259.28|1163
1652144100000|2022-05-10 00:55:00|2269.99|2262.29|2290.42|2282.72|2291.92|2284.22|2267.4|2259.7|1129
1652144400000|2022-05-10 01:00:00|2291.21|2283.51|2314.18|2306.48|2315.05|2307.35|2278.88|2271.18|1132
1652144700000|2022-05-10 01:05:00|2314.05|2306.35|2333.57|2325.87|2338.19|2330.49|2313.06|2305.36|1179
1652145000000|2022-05-10 01:10:00|2333.84|2326.14|2319.59|2311.89|2334.37|2326.67|2315.93|2308.23|1142
1652145300000|2022-05-10 01:15:00|2319.67|2311.97|2306.24|2298.54|2331.6|2323.9|2304.33|2296.63|1130
1652145600000|2022-05-10 01:20:00|2306.23|2298.53|2319.87|2312.17|2322.48|2314.78|2303.61|2295.91|1112
1652145900000|2022-05-10 01:25:00|2319.61|2311.91|2340.61|2332.91|2345.32|2337.62|2319.61|2311.91|1140
1652146200000|2022-05-10 01:30:00|2339.43|2331.73|2322.92|2315.22|2340.32|2332.62|2313.91|2306.21|1123
1652146500000|2022-05-10 01:35:00|2322.97|2315.27|2315.52|2307.82|2323.13|2315.43|2308.44|2300.74|1103
1652146800000|2022-05-10 01:40:00|2315.54|2307.84|2316.88|2309.18|2318.82|2311.12|2305.72|2298.02|1137
1652147100000|2022-05-10 01:45:00|2316.83|2309.13|2309.52|2301.82|2324.58|2316.88|2307.9|2300.2|1098
1652147400000|2022-05-10 01:50:00|2309.55|2301.85|2326.25|2318.55|2333.89|2326.19|2309.47|2301.77|1146
1652147700000|2022-05-10 01:55:00|2326.18|2318.48|2314.57|2306.87|2328.87|2321.17|2314.19|2306.49|1116
1652148000000|2022-05-10 02:00:00|2314.56|2306.86|2314.28|2306.58|2318.99|2311.29|2305.43|2297.73|1058
1652148300000|2022-05-10 02:05:00|2314.14|2306.44|2309.51|2301.81|2322.35|2314.65|2306.01|2298.31|1049
1652148600000|2022-05-10 02:10:00|2309.09|2301.39|2317.17|2309.47|2317.17|2309.47|2306.68|2298.98|1074
1652148900000|2022-05-10 02:15:00|2317.54|2309.84|2326.66|2318.96|2328.16|2320.46|2313.29|2305.59|1070
1652149200000|2022-05-10 02:20:00|2326.79|2319.09|2325.13|2317.43|2327.92|2320.22|2313.05|2305.35|1088
1652149500000|2022-05-10 02:25:00|2324.78|2317.08|2347.27|2339.57|2349.76|2342.06|2324.07|2316.37|1099
1652149800000|2022-05-10 02:30:00|2347.36|2339.66|2333.51|2325.81|2347.38|2339.68|2332.69|2324.99|1109
1652150100000|2022-05-10 02:35:00|2333.56|2325.86|2343.24|2335.54|2343.58|2335.88|2330.17|2322.47|1087
1652150400000|2022-05-10 02:40:00|2343.2|2335.5|2344.73|2337.03|2350|2342.3|2337.8|2330.1|1101
1652150700000|2022-05-10 02:45:00|2344.76|2337.06|2342.16|2334.46|2349.22|2341.52|2335.93|2328.23|1122
1652151000000|2022-05-10 02:50:00|2341.69|2333.99|2328.05|2320.35|2341.7|2334|2327.79|2320.09|1116
1652151300000|2022-05-10 02:55:00|2328.06|2320.36|2325.92|2318.22|2335.68|2327.98|2322.28|2314.58|1108
1652151600000|2022-05-10 03:00:00|2325.96|2318.26|2324.82|2317.12|2332.1|2324.4|2321.95|2314.25|1055
1652151900000|2022-05-10 03:05:00|2324.81|2317.11|2338.23|2330.53|2346.32|2338.62|2319.88|2312.18|1102
1652152200000|2022-05-10 03:10:00|2338.27|2330.57|2324.3|2316.6|2338.41|2330.71|2324.3|2316.6|1060
1652152500000|2022-05-10 03:15:00|2324.28|2316.58|2324.89|2317.19|2329.39|2321.69|2320.63|2312.93|1054
1652152800000|2022-05-10 03:20:00|2324.96|2317.26|2315.95|2308.25|2329.88|2322.18|2315.09|2307.39|1042
1652153100000|2022-05-10 03:25:00|2316.25|2308.55|2316.81|2309.11|2324.06|2316.36|2314.73|2307.03|1079
1652153400000|2022-05-10 03:30:00|2316.76|2309.06|2313.83|2306.13|2318.55|2310.85|2312.88|2305.18|893
1652153700000|2022-05-10 03:35:00|2313.72|2306.02|2312.78|2305.08|2318.24|2310.54|2311.08|2303.38|998
1652154000000|2022-05-10 03:40:00|2312.59|2304.89|2311.52|2303.82|2319.32|2311.62|2309.14|2301.44|967
1652154300000|2022-05-10 03:45:00|2311.62|2303.92|2311.02|2303.32|2319.48|2311.78|2306.85|2299.15|1046
1652154600000|2022-05-10 03:50:00|2311.09|2303.39|2310.23|2302.53|2312.93|2305.23|2305.99|2298.29|1024
1652154900000|2022-05-10 03:55:00|2310.24|2302.54|2303.67|2295.97|2314.69|2306.99|2303.17|2295.47|1006
1652155200000|2022-05-10 04:00:00|2303.93|2296.23|2311.16|2303.46|2315.37|2307.67|2301.97|2294.27|1066
1652155500000|2022-05-10 04:05:00|2311.17|2303.47|2322.92|2315.22|2323.29|2315.59|2306.41|2298.71|1069
1652155800000|2022-05-10 04:10:00|2322.91|2315.21|2311.95|2304.25|2325.18|2317.48|2310.28|2302.58|962
1652156100000|2022-05-10 04:15:00|2312.25|2304.55|2324.92|2317.22|2324.94|2317.24|2312.24|2304.54|1056
1652156400000|2022-05-10 04:20:00|2324.87|2317.17|2321.98|2314.28|2331.5|2323.8|2319.93|2312.23|1016
1652156700000|2022-05-10 04:25:00|2322.28|2314.58|2326.15|2318.45|2329.67|2321.97|2320.16|2312.46|887
1652157000000|2022-05-10 04:30:00|2326.61|2318.91|2330.37|2322.67|2333.38|2325.68|2323.21|2315.51|958
1652157300000|2022-05-10 04:35:00|2330.47|2322.77|2339.26|2331.56|2339.66|2331.96|2327.24|2319.54|952
1652157600000|2022-05-10 04:40:00|2339.29|2331.59|2337.56|2329.86|2341.98|2334.28|2332.76|2325.06|1050
1652157900000|2022-05-10 04:45:00|2337.29|2329.59|2340.45|2332.75|2341.32|2333.62|2331.98|2324.28|991
1652158200000|2022-05-10 04:50:00|2340.47|2332.77|2342.35|2334.65|2344.98|2337.28|2337.49|2329.79|1011
1652158500000|2022-05-10 04:55:00|2342.36|2334.66|2348.75|2341.05|2360.06|2352.36|2340.34|2332.64|1064
1652158800000|2022-05-10 05:00:00|2348.76|2341.06|2368.5|2360.8|2369.89|2362.19|2348.03|2340.33|1079
1652159100000|2022-05-10 05:05:00|2368.51|2360.81|2377.69|2369.99|2381.44|2373.74|2366.52|2358.82|1103
1652159400000|2022-05-10 05:10:00|2377.57|2369.87|2375.07|2367.37|2377.92|2370.22|2370.29|2362.59|1030
1652159700000|2022-05-10 05:15:00|2374.99|2367.29|2370.13|2362.43|2376.01|2368.31|2365.92|2358.22|1012
1652160000000|2022-05-10 05:20:00|2370.06|2362.36|2361.68|2353.98|2370.37|2362.67|2360.9|2353.2|972
1652160300000|2022-05-10 05:25:00|2361.65|2353.95|2369.77|2362.07|2371.47|2363.77|2359.69|2351.99|980
1652160600000|2022-05-10 05:30:00|2369.75|2362.05|2383.28|2375.58|2385.68|2377.98|2367.2|2359.5|998
1652160900000|2022-05-10 05:35:00|2383.38|2375.68|2387.88|2380.18|2388.69|2380.99|2379.78|2372.08|1091
1652161200000|2022-05-10 05:40:00|2387.58|2379.88|2396.48|2388.78|2397.76|2390.06|2383.11|2375.41|1037
1652161500000|2022-05-10 05:45:00|2396.65|2388.95|2412.64|2404.94|2420.57|2412.87|2394.46|2386.76|1142
1652161800000|2022-05-10 05:50:00|2412.66|2404.96|2401.1|2393.4|2417.93|2410.23|2400.5|2392.8|1102
1652162100000|2022-05-10 05:55:00|2401.07|2393.37|2408.78|2401.08|2409.88|2402.18|2400.59|2392.89|1064
1652162400000|2022-05-10 06:00:00|2408.76|2401.06|2405.2|2397.5|2410.1|2402.4|2401.65|2393.95|1036
1652162700000|2022-05-10 06:05:00|2405.07|2397.37|2399.51|2391.81|2408.96|2401.26|2399.05|2391.35|1013
1652163000000|2022-05-10 06:10:00|2398.82|2391.12|2419.82|2412.12|2423.94|2416.24|2398.41|2390.71|1083
1652163300000|2022-05-10 06:15:00|2419.85|2412.15|2418.72|2411.02|2430.86|2423.16|2417.7|2410|1127
1652163600000|2022-05-10 06:20:00|2418.6|2410.9|2423.26|2415.56|2423.26|2415.56|2412.91|2405.21|1053
1652163900000|2022-05-10 06:25:00|2423.33|2415.63|2429.7|2422|2435.91|2428.21|2414.94|2407.24|1120
1652164200000|2022-05-10 06:30:00|2430.04|2422.34|2429.97|2422.27|2434.3|2426.6|2421.56|2413.86|1086
1652164500000|2022-05-10 06:35:00|2429.65|2421.95|2440.52|2432.82|2440.88|2433.18|2428.1|2420.4|1058
1652164800000|2022-05-10 06:40:00|2440.54|2432.84|2441.06|2433.36|2442.12|2434.42|2428.56|2420.86|1068
1652165100000|2022-05-10 06:45:00|2441.11|2433.41|2425.21|2417.51|2441.95|2434.25|2421.8|2414.1|1062
1652165400000|2022-05-10 06:50:00|2425.34|2417.64|2412.08|2404.38|2426.5|2418.8|2411.66|2403.96|1049
1652165700000|2022-05-10 06:55:00|2411.96|2404.26|2401.9|2394.2|2414.17|2406.47|2401.56|2393.86|1064
1652166000000|2022-05-10 07:00:00|2402.27|2394.57|2415.88|2408.18|2416.26|2408.56|2401.73|2394.03|990
1652166300000|2022-05-10 07:05:00|2415.97|2408.27|2399.55|2391.85|2416.05|2408.35|2399.22|2391.52|1003
1652166600000|2022-05-10 07:10:00|2399.76|2392.06|2402.78|2395.08|2403.02|2395.32|2391.47|2383.77|1056
1652166900000|2022-05-10 07:15:00|2402.81|2395.11|2394.81|2387.11|2408.87|2401.17|2394.1|2386.4|1070
1652167200000|2022-05-10 07:20:00|2395|2387.3|2399.13|2391.43|2406.25|2398.55|2394.36|2386.66|1050
1652167500000|2022-05-10 07:25:00|2399.38|2391.68|2397.74|2390.04|2404.43|2396.73|2395.83|2388.13|1070
1652167800000|2022-05-10 07:30:00|2397.84|2390.14|2391.47|2383.77|2397.84|2390.14|2388.97|2381.27|1017
1652168100000|2022-05-10 07:35:00|2391.65|2383.95|2400.27|2392.57|2401.38|2393.68|2388.04|2380.34|1062
1652168400000|2022-05-10 07:40:00|2400.23|2392.53|2390.07|2382.37|2402.09|2394.39|2389.84|2382.14|1046
1652168700000|2022-05-10 07:45:00|2390.05|2382.35|2389.41|2381.71|2394.75|2387.05|2387.77|2380.07|1062
1652169000000|2022-05-10 07:50:00|2389.51|2381.81|2386.31|2378.61|2397.03|2389.33|2385.68|2377.98|967
1652169300000|2022-05-10 07:55:00|2386.75|2379.05|2377.8|2370.1|2391.74|2384.04|2377.8|2370.1|1011
1652169600000|2022-05-10 08:00:00|2377.35|2369.65|2380.64|2372.94|2387.01|2379.31|2376.2|2368.5|1026
1652169900000|2022-05-10 08:05:00|2380.6|2372.9|2393.59|2385.89|2394.79|2387.09|2378.76|2371.06|1033
1652170200000|2022-05-10 08:10:00|2393.61|2385.91|2385.07|2377.37|2398.71|2391.01|2383.84|2376.14|992
1652170500000|2022-05-10 08:15:00|2385.06|2377.36|2394.75|2387.05|2398.63|2390.93|2385.06|2377.36|990
1652170800000|2022-05-10 08:20:00|2394.83|2387.13|2398|2390.3|2400.06|2392.36|2393.43|2385.73|1028
1652171100000|2022-05-10 08:25:00|2398.14|2390.44|2403.14|2395.44|2404.08|2396.38|2394.38|2386.68|956
1652171400000|2022-05-10 08:30:00|2403.09|2395.39|2393.51|2385.81|2408.08|2400.38|2388.01|2380.31|989
1652171700000|2022-05-10 08:35:00|2393.59|2385.89|2395.82|2388.12|2401.08|2393.38|2391.08|2383.38|1018
1652172000000|2022-05-10 08:40:00|2395.75|2388.05|2393.87|2386.17|2397.32|2389.62|2390.89|2383.19|986
1652172300000|2022-05-10 08:45:00|2393.69|2385.99|2389.71|2382.01|2399.22|2391.52|2387.68|2379.98|955
1652172600000|2022-05-10 08:50:00|2389.62|2381.92|2386.06|2378.36|2395.02|2387.32|2382.88|2375.18|999
1652172900000|2022-05-10 08:55:00|2385.69|2377.99|2389.4|2381.7|2395.49|2387.79|2385.23|2377.53|1016
1652173200000|2022-05-10 09:00:00|2389.43|2381.73|2388.25|2380.55|2396.29|2388.59|2387.36|2379.66|1017
1652173500000|2022-05-10 09:05:00|2388.02|2380.32|2387.84|2380.14|2391.52|2383.82|2385.35|2377.65|1030
1652173800000|2022-05-10 09:10:00|2387.86|2380.16|2396.53|2388.83|2398.38|2390.68|2387.54|2379.84|1021
1652174100000|2022-05-10 09:15:00|2396.55|2388.85|2394.46|2386.76|2400.67|2392.97|2390.64|2382.94|976
1652174400000|2022-05-10 09:20:00|2394.48|2386.78|2379.78|2372.08|2395.78|2388.08|2379.25|2371.55|1011
1652174700000|2022-05-10 09:25:00|2379.58|2371.88|2372.95|2365.25|2384.9|2377.2|2370.34|2362.64|1066
1652175000000|2022-05-10 09:30:00|2373.03|2365.33|2376.93|2369.23|2377.58|2369.88|2370.31|2362.61|1090
1652175300000|2022-05-10 09:35:00|2376.87|2369.17|2395.45|2387.75|2395.79|2388.09|2373.81|2366.11|1066
1652175600000|2022-05-10 09:40:00|2395.46|2387.76|2388.61|2380.91|2400.12|2392.42|2387.35|2379.65|1069
1652175900000|2022-05-10 09:45:00|2388.54|2380.84|2390.1|2382.4|2393.18|2385.48|2382.96|2375.26|1001
1652176200000|2022-05-10 09:50:00|2390.28|2382.58|2380.3|2372.6|2391.16|2383.46|2379.84|2372.14|941
1652176500000|2022-05-10 09:55:00|2380.37|2372.67|2377.6|2369.9|2383.44|2375.74|2375.65|2367.95|960
1652176800000|2022-05-10 10:00:00|2377.87|2370.17|2375.02|2367.32|2385.37|2377.67|2372.14|2364.44|1069
1652177100000|2022-05-10 10:05:00|2375.03|2367.33|2377.47|2369.77|2381.1|2373.4|2374.17|2366.47|1044
1652177400000|2022-05-10 10:10:00|2377.49|2369.79|2376.34|2368.64|2382.72|2375.02|2374.86|2367.16|1016
1652177700000|2022-05-10 10:15:00|2376.4|2368.7|2380.86|2373.16|2384.22|2376.52|2370.05|2362.35|1003
1652178000000|2022-05-10 10:20:00|2380.33|2372.63|2385.71|2378.01|2388.17|2380.47|2377.57|2369.87|1035
1652178300000|2022-05-10 10:25:00|2385.72|2378.02|2388.89|2381.19|2389.76|2382.06|2385.21|2377.51|988
1652178600000|2022-05-10 10:30:00|2388.92|2381.22|2384.54|2376.84|2392.37|2384.67|2381.92|2374.22|985
1652178900000|2022-05-10 10:35:00|2384.65|2376.95|2382.08|2374.38|2390.48|2382.78|2377.16|2369.46|1001
1652179200000|2022-05-10 10:40:00|2382.02|2374.32|2383.31|2375.61|2385.41|2377.71|2379.91|2372.21|1000
1652179500000|2022-05-10 10:45:00|2383.34|2375.64|2387.42|2379.72|2389.45|2381.75|2379.63|2371.93|939
1652179800000|2022-05-10 10:50:00|2387.4|2379.7|2377.32|2369.62|2388.17|2380.47|2376.63|2368.93|882
1652180100000|2022-05-10 10:55:00|2377.35|2369.65|2374.65|2366.95|2381.46|2373.76|2372.13|2364.43|968
1652180400000|2022-05-10 11:00:00|2374.85|2367.15|2374.83|2367.13|2378.27|2370.57|2371.33|2363.63|1022
1652180700000|2022-05-10 11:05:00|2374.81|2367.11|2378.81|2371.11|2379.95|2372.25|2373.19|2365.49|939
1652181000000|2022-05-10 11:10:00|2378.86|2371.16|2381.61|2373.91|2383.54|2375.84|2378.59|2370.89|977
1652181300000|2022-05-10 11:15:00|2381.63|2373.93|2391.51|2383.81|2392.44|2384.74|2381.09|2373.39|1001
1652181600000|2022-05-10 11:20:00|2391.47|2383.77|2399.49|2391.79|2400.04|2392.34|2386.88|2379.18|1062
1652181900000|2022-05-10 11:25:00|2399.47|2391.77|2396.98|2389.28|2401.15|2393.45|2393.35|2385.65|1003
1652182200000|2022-05-10 11:30:00|2397.38|2389.68|2399.73|2392.03|2404.33|2396.63|2393.96|2386.26|1041
1652182500000|2022-05-10 11:35:00|2399.71|2392.01|2404.4|2396.7|2408.4|2400.7|2397.85|2390.15|1052
1652182800000|2022-05-10 11:40:00|2404.41|2396.71|2410.29|2402.59|2414.4|2406.7|2402.46|2394.76|1056
1652183100000|2022-05-10 11:45:00|2410.44|2402.74|2402.03|2394.33|2411.36|2403.66|2401.15|2393.45|1040
1652183400000|2022-05-10 11:50:00|2401.87|2394.17|2401.34|2393.64|2407.59|2399.89|2398.1|2390.4|1040
1652183700000|2022-05-10 11:55:00|2402.6|2394.9|2405.84|2398.14|2407.09|2399.39|2400.21|2392.51|1048
1652184000000|2022-05-10 12:00:00|2405.82|2398.12|2403.21|2395.51|2408.16|2400.46|2403.05|2395.35|1012
1652184300000|2022-05-10 12:05:00|2402.88|2395.18|2399.37|2391.67|2405.27|2397.57|2395.85|2388.15|1081
1652184600000|2022-05-10 12:10:00|2399.34|2391.64|2399.08|2391.38|2403.84|2396.14|2396.02|2388.32|989
1652184900000|2022-05-10 12:15:00|2399.23|2391.53|2412.82|2405.12|2414.33|2406.63|2397.7|2390|1084
1652185200000|2022-05-10 12:20:00|2412.86|2405.16|2409.16|2401.46|2413.47|2405.77|2406.37|2398.67|1004
1652185500000|2022-05-10 12:25:00|2409.18|2401.48|2416.66|2408.96|2421.1|2413.4|2409.08|2401.38|1058
1652185800000|2022-05-10 12:30:00|2416.26|2408.56|2419.93|2412.23|2423.56|2415.86|2413.28|2405.58|1039
1652186100000|2022-05-10 12:35:00|2419.9|2412.2|2437.14|2429.44|2439.55|2431.85|2418.92|2411.22|1068
1652186400000|2022-05-10 12:40:00|2437.24|2429.54|2438|2430.3|2439.69|2431.99|2433.57|2425.87|1075
1652186700000|2022-05-10 12:45:00|2438.38|2430.68|2429.5|2421.8|2438.56|2430.86|2426.61|2418.91|1051
1652187000000|2022-05-10 12:50:00|2429.81|2422.11|2456.91|2449.21|2457.97|2450.27|2428.1|2420.4|1087
1652187300000|2022-05-10 12:55:00|2456.71|2449.01|2448.29|2440.59|2456.71|2449.01|2447.91|2440.21|1073
1652187600000|2022-05-10 13:00:00|2448.55|2440.85|2458.6|2450.9|2460.88|2453.18|2446|2438.3|1118
1652187900000|2022-05-10 13:05:00|2458.46|2450.76|2451.52|2443.82|2458.69|2450.99|2448.32|2440.62|1093
1652188200000|2022-05-10 13:10:00|2451.47|2443.77|2454.67|2446.97|2459.29|2451.59|2451.41|2443.71|1064
1652188500000|2022-05-10 13:15:00|2454.64|2446.94|2431.76|2424.06|2456.49|2448.79|2430.58|2422.88|1067
1652188800000|2022-05-10 13:20:00|2432|2424.3|2429.22|2421.52|2434.32|2426.62|2428.16|2420.46|1034
1652189100000|2022-05-10 13:25:00|2429.28|2421.58|2439.72|2432.02|2440.51|2432.81|2429.27|2421.57|1093
1652189400000|2022-05-10 13:30:00|2439.67|2431.97|2427.51|2419.81|2456.08|2448.38|2427.51|2419.81|1140
1652189700000|2022-05-10 13:35:00|2427.52|2419.82|2428.98|2421.28|2435.03|2427.33|2412.11|2404.41|1137
1652190000000|2022-05-10 13:40:00|2428.79|2421.09|2413.28|2405.58|2431.2|2423.5|2410.44|2402.74|1121
1652190300000|2022-05-10 13:45:00|2413.08|2405.38|2408.9|2401.2|2414.06|2406.36|2404.46|2396.76|1128
1652190600000|2022-05-10 13:50:00|2408.98|2401.28|2422.94|2415.24|2425.1|2417.4|2408.3|2400.6|1106
1652190900000|2022-05-10 13:55:00|2422.97|2415.27|2429.57|2421.87|2430.43|2422.73|2418.03|2410.33|1098
1652191200000|2022-05-10 14:00:00|2429.52|2421.82|2434.13|2426.43|2438.05|2430.35|2422.49|2414.79|1072
1652191500000|2022-05-10 14:05:00|2434.12|2426.42|2430.57|2422.87|2446.69|2438.99|2430.57|2422.87|1117
1652191800000|2022-05-10 14:10:00|2430.62|2422.92|2422.56|2414.86|2434.42|2426.72|2412.2|2404.5|1134
1652192100000|2022-05-10 14:15:00|2422.55|2414.85|2421.48|2413.78|2427.81|2420.11|2415.71|2408.01|1099
1652192400000|2022-05-10 14:20:00|2421.62|2413.92|2412.5|2404.8|2423.34|2415.64|2409.47|2401.77|1130
1652192700000|2022-05-10 14:25:00|2412.34|2404.64|2405.91|2398.21|2412.53|2404.83|2403.13|2395.43|1053
1652193000000|2022-05-10 14:30:00|2405.6|2397.9|2397.81|2390.11|2411.74|2404.04|2393.78|2386.08|1088
1652193300000|2022-05-10 14:35:00|2397.87|2390.17|2388.88|2381.18|2399.82|2392.12|2385.68|2377.98|1036
1652193600000|2022-05-10 14:40:00|2388.91|2381.21|2377.93|2370.23|2389.72|2382.02|2376.3|2368.6|1084
1652193900000|2022-05-10 14:45:00|2377.52|2369.82|2358.48|2350.78|2379.29|2371.59|2358.43|2350.73|1065
1652194200000|2022-05-10 14:50:00|2358.53|2350.83|2364.36|2356.66|2367.94|2360.24|2349.8|2342.1|1111
1652194500000|2022-05-10 14:55:00|2364.09|2356.39|2361.21|2353.51|2370.15|2362.45|2355.87|2348.17|1126
1652194800000|2022-05-10 15:00:00|2361.59|2353.89|2357.11|2349.41|2370.56|2362.86|2353.79|2346.09|1145
1652195100000|2022-05-10 15:05:00|2357.15|2349.45|2339.28|2331.58|2357.28|2349.58|2339.03|2331.33|1112
1652195400000|2022-05-10 15:10:00|2338.74|2331.04|2330.86|2323.16|2343.82|2336.12|2330.51|2322.81|1123
1652195700000|2022-05-10 15:15:00|2330.69|2322.99|2349.09|2341.39|2349.09|2341.39|2325.02|2317.32|1130
1652196000000|2022-05-10 15:20:00|2349.16|2341.46|2338.56|2330.86|2356|2348.3|2334.66|2326.96|1111
1652196300000|2022-05-10 15:25:00|2338.17|2330.47|2345.32|2337.62|2347.23|2339.53|2334.96|2327.26|1126
1652196600000|2022-05-10 15:30:00|2345.36|2337.66|2355.48|2347.78|2358.82|2351.12|2344.08|2336.38|1129
1652196900000|2022-05-10 15:35:00|2355.5|2347.8|2378.38|2370.68|2381.21|2373.51|2355.5|2347.8|1124
1652197200000|2022-05-10 15:40:00|2378.18|2370.48|2371.9|2364.2|2379.29|2371.59|2361.19|2353.49|1133
1652197500000|2022-05-10 15:45:00|2371.94|2364.24|2363.36|2355.66|2372.52|2364.82|2359.82|2352.12|1124
1652197800000|2022-05-10 15:50:00|2363.38|2355.68|2367.84|2360.14|2369.12|2361.42|2354.72|2347.02|1095
1652198100000|2022-05-10 15:55:00|2368.42|2360.72|2365.61|2357.91|2371.21|2363.51|2354.34|2346.64|1113
1652198400000|2022-05-10 16:00:00|2365.87|2358.17|2375.4|2367.7|2376.54|2368.84|2363.14|2355.44|1131
1652198700000|2022-05-10 16:05:00|2375.52|2367.82|2356.69|2348.99|2376.68|2368.98|2356.69|2348.99|1100
1652199000000|2022-05-10 16:10:00|2356.55|2348.85|2363.92|2356.22|2369.05|2361.35|2348.84|2341.14|1105
1652199300000|2022-05-10 16:15:00|2363.96|2356.26|2357.04|2349.34|2375.73|2368.03|2356.27|2348.57|1087
1652199600000|2022-05-10 16:20:00|2356.93|2349.23|2351.44|2343.74|2361.4|2353.7|2350.64|2342.94|1080
1652199900000|2022-05-10 16:25:00|2351.45|2343.75|2354.95|2347.25|2360.82|2353.12|2351.45|2343.75|1087
1652200200000|2022-05-10 16:30:00|2355.07|2347.37|2334.37|2326.67|2359.21|2351.51|2332.78|2325.08|1070
1652200500000|2022-05-10 16:35:00|2334.4|2326.7|2339.4|2331.7|2346.39|2338.69|2333.65|2325.95|1067
1652200800000|2022-05-10 16:40:00|2339.36|2331.66|2348.9|2341.2|2351.66|2343.96|2338.52|2330.82|1110
1652201100000|2022-05-10 16:45:00|2348.65|2340.95|2359.63|2351.93|2365.26|2357.56|2348.65|2340.95|1134
1652201400000|2022-05-10 16:50:00|2359.59|2351.89|2348.66|2340.96|2360.7|2353|2343.56|2335.86|1056
1652201700000|2022-05-10 16:55:00|2349.06|2341.36|2357.11|2349.41|2357.48|2349.78|2347.44|2339.74|1075
1652202000000|2022-05-10 17:00:00|2356.96|2349.26|2362.75|2355.05|2369.82|2362.12|2355.71|2348.01|1105
1652202300000|2022-05-10 17:05:00|2362.85|2355.15|2367.92|2360.22|2372.24|2364.54|2361.81|2354.11|1065
1652202600000|2022-05-10 17:10:00|2367.35|2359.65|2364|2356.3|2367.35|2359.65|2357.38|2349.68|1046
1652202900000|2022-05-10 17:15:00|2363.82|2356.12|2360.5|2352.8|2368.11|2360.41|2358.2|2350.5|1060
1652203200000|2022-05-10 17:20:00|2360.84|2353.14|2364.18|2356.48|2365.24|2357.54|2356.61|2348.91|1080
1652203500000|2022-05-10 17:25:00|2365.57|2357.87|2375.63|2367.93|2376.1|2368.4|2365.57|2357.87|1099
1652203800000|2022-05-10 17:30:00|2375.89|2368.19|2390.36|2382.66|2391.81|2384.11|2375.89|2368.19|1085
1652204100000|2022-05-10 17:35:00|2390.46|2382.76|2404.74|2397.04|2412.21|2404.51|2390.41|2382.71|1056
1652204400000|2022-05-10 17:40:00|2404.94|2397.24|2408.45|2400.75|2414.02|2406.32|2403.78|2396.08|1079
1652204700000|2022-05-10 17:45:00|2408.47|2400.77|2411.15|2403.45|2411.81|2404.11|2406.08|2398.38|997
1652205000000|2022-05-10 17:50:00|2411.61|2403.91|2404.04|2396.34|2411.77|2404.07|2399.4|2391.7|1042
1652205300000|2022-05-10 17:55:00|2404.05|2396.35|2404.17|2396.47|2405.69|2397.99|2398.17|2390.47|971
1652205600000|2022-05-10 18:00:00|2404.07|2396.37|2387.42|2379.72|2404.93|2397.23|2387.27|2379.57|993
1652205900000|2022-05-10 18:05:00|2387.3|2379.6|2383.82|2376.12|2389.75|2382.05|2379.57|2371.87|954
1652206200000|2022-05-10 18:10:00|2383.77|2376.07|2395.26|2387.56|2396.33|2388.63|2382.89|2375.19|983
1652206500000|2022-05-10 18:15:00|2394.86|2387.16|2385.02|2377.32|2394.86|2387.16|2370.56|2362.86|1043
1652206800000|2022-05-10 18:20:00|2385.03|2377.33|2385.21|2377.51|2388.94|2381.24|2381.91|2374.21|1017
1652207100000|2022-05-10 18:25:00|2385.2|2377.5|2383.47|2375.77|2385.9|2378.2|2373.24|2365.54|962
1652207400000|2022-05-10 18:30:00|2383.46|2375.76|2384.15|2376.45|2388.55|2380.85|2380.01|2372.31|1032
1652207700000|2022-05-10 18:35:00|2384.18|2376.48|2386.39|2378.69|2390.63|2382.93|2382.99|2375.29|1090
1652208000000|2022-05-10 18:40:00|2386.4|2378.7|2395.28|2387.58|2396.79|2389.09|2378.24|2370.54|1059
1652208300000|2022-05-10 18:45:00|2395.22|2387.52|2388.5|2380.8|2395.41|2387.71|2381.28|2373.58|1003
1652208600000|2022-05-10 18:50:00|2388.45|2380.75|2386.37|2378.67|2393.09|2385.39|2384.02|2376.32|972
1652208900000|2022-05-10 18:55:00|2386.31|2378.61|2381.32|2373.62|2387.82|2380.12|2378.6|2370.9|948
1652209200000|2022-05-10 19:00:00|2381.42|2373.72|2386.2|2378.5|2387.87|2380.17|2380.59|2372.89|973
1652209500000|2022-05-10 19:05:00|2386.19|2378.49|2380.13|2372.43|2391.37|2383.67|2379.48|2371.78|1016
1652209800000|2022-05-10 19:10:00|2380.11|2372.41|2373.69|2365.99|2380.75|2373.05|2366.53|2358.83|988
1652210100000|2022-05-10 19:15:00|2373.7|2366|2366.16|2358.46|2382.87|2375.17|2365.77|2358.07|1004
1652210400000|2022-05-10 19:20:00|2366.3|2358.6|2361.55|2353.85|2366.74|2359.04|2361.24|2353.54|163
1652210700000|2022-05-10 19:25:00|2358.88|2351.18|2359.5|2351.8|2362.81|2355.11|2354.33|2346.63|932
1652211000000|2022-05-10 19:30:00|2359.67|2351.97|2353.99|2346.29|2359.67|2351.97|2351.13|2343.43|976
1652211300000|2022-05-10 19:35:00|2354.01|2346.31|2346.26|2338.56|2355.76|2348.06|2345.23|2337.53|999
1652211600000|2022-05-10 19:40:00|2346.27|2338.57|2343.94|2336.24|2351.13|2343.43|2342.13|2334.43|1019
1652211900000|2022-05-10 19:45:00|2343.83|2336.13|2353.66|2345.96|2357.19|2349.49|2343.83|2336.13|1009
1652212200000|2022-05-10 19:50:00|2353.75|2346.05|2362.11|2354.41|2363.29|2355.59|2349.43|2341.73|969
1652212500000|2022-05-10 19:55:00|2362.13|2354.43|2358.12|2350.42|2363.49|2355.79|2357.98|2350.28|910
1652212800000|2022-05-10 20:00:00|2358.13|2350.43|2352.52|2344.82|2358.7|2351|2347.88|2340.18|931
1652213100000|2022-05-10 20:05:00|2352.53|2344.83|2354.74|2347.04|2361.17|2353.47|2352.53|2344.83|838
1652213400000|2022-05-10 20:10:00|2354.68|2346.98|2351.03|2343.33|2357.13|2349.43|2348.66|2340.96|861
1652213700000|2022-05-10 20:15:00|2351.01|2343.31|2350.75|2343.05|2357.78|2350.08|2347.77|2340.07|903
1652214000000|2022-05-10 20:20:00|2351.36|2343.66|2353.14|2345.44|2353.73|2346.03|2347.84|2340.14|807
1652214300000|2022-05-10 20:25:00|2353|2345.3|2355.23|2347.53|2355.66|2347.96|2350.76|2343.06|772
1652214600000|2022-05-10 20:30:00|2355.22|2347.52|2340.86|2333.16|2355.35|2347.65|2340.22|2332.52|830
1652214900000|2022-05-10 20:35:00|2340.55|2332.85|2340.27|2332.57|2344.04|2336.34|2333.3|2325.6|914
1652215200000|2022-05-10 20:40:00|2339.59|2331.89|2340.41|2332.71|2344.38|2336.68|2338.4|2330.7|735
1652215500000|2022-05-10 20:45:00|2340.58|2332.88|2334.15|2326.45|2348.14|2340.44|2333.4|2325.7|936
1652215800000|2022-05-10 20:50:00|2333.72|2326.02|2334.86|2327.16|2336.84|2329.14|2328.09|2320.39|956
1652216100000|2022-05-10 20:55:00|2335.6|2327.9|2331.43|2323.73|2336.55|2328.85|2325.36|2317.66|884
1652216400000|2022-05-10 21:00:00|2331.44|2323.74|2333.3|2325.6|2343.35|2335.65|2325.76|2318.06|1032
1652216700000|2022-05-10 21:05:00|2333.29|2325.59|2328.61|2320.91|2338.83|2331.13|2328.6|2320.9|923
1652217000000|2022-05-10 21:10:00|2328.56|2320.86|2323.71|2316.01|2330.9|2323.2|2314.51|2306.81|1023
1652217300000|2022-05-10 21:15:00|2323.17|2315.47|2329.7|2322|2330.8|2323.1|2321.74|2314.04|950
1652217600000|2022-05-10 21:20:00|2329.95|2322.25|2310.38|2302.68|2331.43|2323.73|2309.12|2301.42|928
1652217900000|2022-05-10 21:25:00|2310.53|2302.83|2306.86|2299.16|2312.56|2304.86|2300.68|2292.98|952
1652218200000|2022-05-10 21:30:00|2306.89|2299.19|2299.49|2291.79|2307.62|2299.92|2291.26|2283.56|955
1652218500000|2022-05-10 21:35:00|2300.31|2292.61|2273.92|2266.22|2306.12|2298.42|2271.18|2263.48|831
1652218800000|2022-05-10 21:40:00|2273.94|2266.24|2283.41|2275.71|2283.42|2275.72|2272.11|2264.41|1031
1652219100000|2022-05-10 21:45:00|2283.4|2275.7|2276.91|2269.21|2289.2|2281.5|2275.42|2267.72|1029
1652219400000|2022-05-10 21:50:00|2276.92|2269.22|2271.22|2263.52|2279.04|2271.34|2268.26|2260.56|999
1652219700000|2022-05-10 21:55:00|2271.14|2263.44|2267.77|2260.07|2277.81|2270.11|2266|2258.3|1097
1652220000000|2022-05-10 22:00:00|2267.74|2260.04|2286.01|2278.31|2311.06|2303.36|2264.11|2256.41|1161
1652220300000|2022-05-10 22:05:00|2286.43|2278.73|2310.99|2303.29|2310.99|2303.29|2284.74|2277.04|1125
1652220600000|2022-05-10 22:10:00|2311.31|2303.61|2310.54|2302.84|2322.97|2315.27|2303.5|2295.8|1129
1652220900000|2022-05-10 22:15:00|2310.51|2302.81|2323.38|2315.68|2323.71|2316.01|2302.65|2294.95|1072
1652221200000|2022-05-10 22:20:00|2323.98|2316.28|2315.49|2307.79|2327.98|2320.28|2309.67|2301.97|1102
1652221500000|2022-05-10 22:25:00|2315.46|2307.76|2301.02|2293.32|2315.77|2308.07|2297.46|2289.76|1057
1652221800000|2022-05-10 22:30:00|2301.03|2293.33|2296.51|2288.81|2301.66|2293.96|2287.19|2279.49|1059
1652222100000|2022-05-10 22:35:00|2295.82|2288.12|2290.81|2283.11|2297.27|2289.57|2286.35|2278.65|988
1652222400000|2022-05-10 22:40:00|2290.82|2283.12|2299.38|2291.68|2300.36|2292.66|2287.7|2280|1096
1652222700000|2022-05-10 22:45:00|2299.27|2291.57|2293.77|2286.07|2307.12|2299.42|2289.07|2281.37|1026
1652223000000|2022-05-10 22:50:00|2293.89|2286.19|2315.55|2307.85|2318.19|2310.49|2292.98|2285.28|1102
1652223300000|2022-05-10 22:55:00|2315.78|2308.08|2322.94|2315.24|2333.15|2325.45|2313.33|2305.63|1114
1652223600000|2022-05-10 23:00:00|2323.66|2315.96|2346.72|2339.02|2348.71|2341.01|2317.76|2310.06|1128
1652223900000|2022-05-10 23:05:00|2346.71|2339.01|2360.06|2352.36|2362.08|2354.38|2345.67|2337.97|1120
1652224200000|2022-05-10 23:10:00|2359.59|2351.89|2357.79|2350.09|2363.29|2355.59|2349.12|2341.42|1082
1652224500000|2022-05-10 23:15:00|2357.67|2349.97|2351.35|2343.65|2370.82|2363.12|2350.87|2343.17|1037
1652224800000|2022-05-10 23:20:00|2351.19|2343.49|2355.75|2348.05|2357.48|2349.78|2345.56|2337.86|1041
1652225100000|2022-05-10 23:25:00|2355.53|2347.83|2355.79|2348.09|2362.21|2354.51|2350.91|2343.21|1042
1652225400000|2022-05-10 23:30:00|2355.53|2347.83|2349.7|2342|2361.96|2354.26|2349.31|2341.61|975
1652225700000|2022-05-10 23:35:00|2350.37|2342.67|2342.29|2334.59|2352.38|2344.68|2341.08|2333.38|955
1652226000000|2022-05-10 23:40:00|2342.49|2334.79|2341.77|2334.07|2343.46|2335.76|2334.62|2326.92|911
1652226300000|2022-05-10 23:45:00|2341.52|2333.82|2337.02|2329.32|2346.13|2338.43|2334.88|2327.18|1005
1652226600000|2022-05-10 23:50:00|2337.66|2329.96|2348.17|2340.47|2349.09|2341.39|2336.85|2329.15|1015
1652226900000|2022-05-10 23:55:00|2348.7|2341|2345.72|2338.02|2351.18|2343.48|2343.8|2336.1|903
1652227200000|2022-05-11 00:00:00|2345.71|2338.01|2346.86|2339.16|2352.67|2344.97|2343.08|2335.38|1004
1652227500000|2022-05-11 00:05:00|2346.21|2338.51|2348.49|2340.79|2352.69|2344.99|2342.61|2334.91|1064
1652227800000|2022-05-11 00:10:00|2348.98|2341.28|2348.06|2340.36|2349.7|2342|2333.05|2325.35|1004
1652228100000|2022-05-11 00:15:00|2348.27|2340.57|2359.54|2351.84|2363.01|2355.31|2346.45|2338.75|1036
1652228400000|2022-05-11 00:20:00|2359.9|2352.2|2384.64|2376.94|2385.8|2378.1|2358.99|2351.29|1074
1652228700000|2022-05-11 00:25:00|2384.46|2376.76|2380.54|2372.84|2388.11|2380.41|2377.47|2369.77|955
1652229000000|2022-05-11 00:30:00|2380.74|2373.04|2372.85|2365.15|2381.22|2373.52|2368.57|2360.87|1017
1652229300000|2022-05-11 00:35:00|2373.2|2365.5|2370.47|2362.77|2377.94|2370.24|2369.7|2362|960
1652229600000|2022-05-11 00:40:00|2370.45|2362.75|2376.43|2368.73|2378.38|2370.68|2366.33|2358.63|974
1652229900000|2022-05-11 00:45:00|2377.22|2369.52|2363.62|2355.92|2378.3|2370.6|2361.13|2353.43|806
1652230200000|2022-05-11 00:50:00|2363.44|2355.74|2364.46|2356.76|2367.6|2359.9|2358.87|2351.17|862
1652230500000|2022-05-11 00:55:00|2363.5|2355.8|2358.98|2351.28|2368.7|2361|2354|2346.3|1008
1652230800000|2022-05-11 01:00:00|2359.09|2351.39|2360.83|2353.13|2363.95|2356.25|2352.36|2344.66|1057
1652231100000|2022-05-11 01:05:00|2360.62|2352.92|2351.6|2343.9|2363.65|2355.95|2350.42|2342.72|1031
1652231400000|2022-05-11 01:10:00|2351.71|2344.01|2347.75|2340.05|2356.3|2348.6|2347.55|2339.85|904
1652231700000|2022-05-11 01:15:00|2347.74|2340.04|2349.21|2341.51|2354.55|2346.85|2346.88|2339.18|980
1652232000000|2022-05-11 01:20:00|2349.15|2341.45|2346.23|2338.53|2352.58|2344.88|2345.01|2337.31|910
1652232300000|2022-05-11 01:25:00|2346.18|2338.48|2349.88|2342.18|2351.28|2343.58|2345.01|2337.31|903
1652232600000|2022-05-11 01:30:00|2349.89|2342.19|2356.17|2348.47|2358.89|2351.19|2348.71|2341.01|970
1652232900000|2022-05-11 01:35:00|2356.18|2348.48|2342.6|2334.9|2358.51|2350.81|2342.41|2334.71|937
1652233200000|2022-05-11 01:40:00|2342.54|2334.84|2347.93|2340.23|2348.22|2340.52|2342.28|2334.58|992
1652233500000|2022-05-11 01:45:00|2347.2|2339.5|2342.64|2334.94|2347.9|2340.2|2337.06|2329.36|964
1652233800000|2022-05-11 01:50:00|2342.65|2334.95|2349.82|2342.12|2350.17|2342.47|2339.34|2331.64|998
1652234100000|2022-05-11 01:55:00|2349.81|2342.11|2340.5|2332.8|2350.54|2342.84|2339.69|2331.99|916
1652234400000|2022-05-11 02:00:00|2340.45|2332.75|2325.63|2317.93|2341.87|2334.17|2324.03|2316.33|901
1652234700000|2022-05-11 02:05:00|2325.6|2317.9|2338.83|2331.13|2341.54|2333.84|2324.27|2316.57|1034
1652235000000|2022-05-11 02:10:00|2338.73|2331.03|2345.84|2338.14|2346.3|2338.6|2334.97|2327.27|1013
1652235300000|2022-05-11 02:15:00|2345.57|2337.87|2347.75|2340.05|2350.75|2343.05|2340.6|2332.9|983
1652235600000|2022-05-11 02:20:00|2347.86|2340.16|2377|2369.3|2378.5|2370.8|2343.8|2336.1|1092
1652235900000|2022-05-11 02:25:00|2377.2|2369.5|2384.25|2376.55|2389.85|2382.15|2377.12|2369.42|1108
1652236200000|2022-05-11 02:30:00|2383.83|2376.13|2381.44|2373.74|2385.07|2377.37|2373.58|2365.88|1083
1652236500000|2022-05-11 02:35:00|2381.35|2373.65|2383.15|2375.45|2383.69|2375.99|2372.92|2365.22|949
1652236800000|2022-05-11 02:40:00|2382.9|2375.2|2372.35|2364.65|2384.1|2376.4|2371.94|2364.24|898
1652237100000|2022-05-11 02:45:00|2372.68|2364.98|2369.56|2361.86|2372.83|2365.13|2364.11|2356.41|986
1652237400000|2022-05-11 02:50:00|2368.96|2361.26|2377.1|2369.4|2382.48|2374.78|2364.28|2356.58|989
1652237700000|2022-05-11 02:55:00|2377.12|2369.42|2380.12|2372.42|2384.17|2376.47|2374.15|2366.45|1002
1652238000000|2022-05-11 03:00:00|2380.76|2373.06|2387.86|2380.16|2395.9|2388.2|2377.94|2370.24|1077
1652238300000|2022-05-11 03:05:00|2388.12|2380.42|2381.38|2373.68|2393.85|2386.15|2380.98|2373.28|994
1652238600000|2022-05-11 03:10:00|2381.28|2373.58|2368.11|2360.41|2381.69|2373.99|2368.11|2360.41|947
1652238900000|2022-05-11 03:15:00|2368.13|2360.43|2370.51|2362.81|2374.57|2366.87|2367.08|2359.38|1024
1652239200000|2022-05-11 03:20:00|2370.45|2362.75|2373.03|2365.33|2375.33|2367.63|2369.1|2361.4|1021
1652239500000|2022-05-11 03:25:00|2373.04|2365.34|2372.04|2364.34|2374.08|2366.38|2367.03|2359.33|967
1652239800000|2022-05-11 03:30:00|2372.07|2364.37|2374.95|2367.25|2377.18|2369.48|2369.73|2362.03|1009
1652240100000|2022-05-11 03:35:00|2374.81|2367.11|2371.11|2363.41|2378.22|2370.52|2369.68|2361.98|884
1652240400000|2022-05-11 03:40:00|2371|2363.3|2364.63|2356.93|2371.35|2363.65|2364.39|2356.69|901
1652240700000|2022-05-11 03:45:00|2364.64|2356.94|2368.89|2361.19|2371.16|2363.46|2363.93|2356.23|926
1652241000000|2022-05-11 03:50:00|2368.93|2361.23|2362.76|2355.06|2370.94|2363.24|2360.42|2352.72|925
1652241300000|2022-05-11 03:55:00|2362.83|2355.13|2364.75|2357.05|2367.22|2359.52|2361.3|2353.6|847
1652241600000|2022-05-11 04:00:00|2364.67|2356.97|2367.14|2359.44|2367.19|2359.49|2362.08|2354.38|945
1652241900000|2022-05-11 04:05:00|2367.15|2359.45|2373.38|2365.68|2374.54|2366.84|2367.15|2359.45|870
1652242200000|2022-05-11 04:10:00|2373.43|2365.73|2364.17|2356.47|2373.96|2366.26|2361.73|2354.03|915
1652242500000|2022-05-11 04:15:00|2364.16|2356.46|2359.77|2352.07|2372.06|2364.36|2356.05|2348.35|947
1652242800000|2022-05-11 04:20:00|2359.68|2351.98|2360.13|2352.43|2364.92|2357.22|2356.3|2348.6|925
1652243100000|2022-05-11 04:25:00|2360.25|2352.55|2373.62|2365.92|2374.7|2367|2359.29|2351.59|1020
1652243400000|2022-05-11 04:30:00|2373.66|2365.96|2369.9|2362.2|2375.24|2367.54|2369.32|2361.62|907
1652243700000|2022-05-11 04:35:00|2370.01|2362.31|2366.26|2358.56|2372.68|2364.98|2362.74|2355.04|965
1652244000000|2022-05-11 04:40:00|2366.36|2358.66|2356.47|2348.77|2368.46|2360.76|2356.28|2348.58|942
1652244300000|2022-05-11 04:45:00|2356.87|2349.17|2348.81|2341.11|2359.23|2351.53|2346.85|2339.15|1003
1652244600000|2022-05-11 04:50:00|2348.82|2341.12|2362.63|2354.93|2364.24|2356.54|2348.56|2340.86|1022
1652244900000|2022-05-11 04:55:00|2362.79|2355.09|2356.38|2348.68|2365.44|2357.74|2353.51|2345.81|1029
1652245200000|2022-05-11 05:00:00|2356.41|2348.71|2350.17|2342.47|2357.62|2349.92|2349.83|2342.13|849
1652245500000|2022-05-11 05:05:00|2350.43|2342.73|2360.35|2352.65|2360.48|2352.78|2348.66|2340.96|898
1652245800000|2022-05-11 05:10:00|2360.42|2352.72|2390.05|2382.35|2406.77|2399.07|2354.4|2346.7|1109
1652246100000|2022-05-11 05:15:00|2389.98|2382.28|2401.28|2393.58|2404.31|2396.61|2388.14|2380.44|1053
1652246400000|2022-05-11 05:20:00|2401.45|2393.75|2390.81|2383.11|2401.45|2393.75|2390.58|2382.88|1008
1652246700000|2022-05-11 05:25:00|2390.84|2383.14|2396.07|2388.37|2402.87|2395.17|2389.99|2382.29|1026
1652247000000|2022-05-11 05:30:00|2396.12|2388.42|2397.14|2389.44|2407.51|2399.81|2390.49|2382.79|1015
1652247300000|2022-05-11 05:35:00|2396.98|2389.28|2388.56|2380.86|2398.51|2390.81|2384.28|2376.58|915
1652247600000|2022-05-11 05:40:00|2388.69|2380.99|2386.13|2378.43|2390.77|2383.07|2385.46|2377.76|951
1652247900000|2022-05-11 05:45:00|2386.07|2378.37|2381.33|2373.63|2387.62|2379.92|2381.28|2373.58|1024
1652248200000|2022-05-11 05:50:00|2381.4|2373.7|2380.94|2373.24|2386.65|2378.95|2370.19|2362.49|1030
1652248500000|2022-05-11 05:55:00|2381.2|2373.5|2384.42|2376.72|2388.32|2380.62|2379.23|2371.53|1068
1652248800000|2022-05-11 06:00:00|2384.43|2376.73|2387.23|2379.53|2387.67|2379.97|2380.31|2372.61|1034
1652249100000|2022-05-11 06:05:00|2387.81|2380.11|2384.12|2376.42|2390.02|2382.32|2379.61|2371.91|1068
1652249400000|2022-05-11 06:10:00|2384.35|2376.65|2381.65|2373.95|2386.52|2378.82|2378.22|2370.52|977
1652249700000|2022-05-11 06:15:00|2381.68|2373.98|2368.78|2361.08|2383|2375.3|2365.44|2357.74|984
1652250000000|2022-05-11 06:20:00|2368.77|2361.07|2371.85|2364.15|2374.84|2367.14|2366.88|2359.18|950
1652250300000|2022-05-11 06:25:00|2371.76|2364.06|2367.31|2359.61|2373.96|2366.26|2366.03|2358.33|959
1652250600000|2022-05-11 06:30:00|2367.45|2359.75|2369.12|2361.42|2371.73|2364.03|2364.89|2357.19|960
1652250900000|2022-05-11 06:35:00|2369.16|2361.46|2362.14|2354.44|2369.54|2361.84|2362|2354.3|720
1652251200000|2022-05-11 06:40:00|2362.1|2354.4|2348.1|2340.4|2364.41|2356.71|2347|2339.3|984
1652251500000|2022-05-11 06:45:00|2348.45|2340.75|2330.91|2323.21|2348.86|2341.16|2330.02|2322.32|1042
1652251800000|2022-05-11 06:50:00|2331|2323.3|2315.89|2308.19|2333.87|2326.17|2313.83|2306.13|1069
1652252100000|2022-05-11 06:55:00|2315.99|2308.29|2297.15|2289.45|2316.16|2308.46|2285.58|2277.88|1092
1652252400000|2022-05-11 07:00:00|2297.14|2289.44|2313.33|2305.63|2314.19|2306.49|2290.44|2282.74|1137
1652252700000|2022-05-11 07:05:00|2313.35|2305.65|2288.25|2280.55|2313.36|2305.66|2274.64|2266.94|1144
1652253000000|2022-05-11 07:10:00|2288.26|2280.56|2300.26|2292.56|2305.21|2297.51|2281.76|2274.06|1158
1652253300000|2022-05-11 07:15:00|2299.76|2292.06|2329.53|2321.83|2337.01|2329.31|2297.85|2290.15|1164
1652253600000|2022-05-11 07:20:00|2329.55|2321.85|2313.27|2305.57|2329.66|2321.96|2309.44|2301.74|1106
1652253900000|2022-05-11 07:25:00|2313.7|2306|2318.45|2310.75|2322.9|2315.2|2313.07|2305.37|1088
1652254200000|2022-05-11 07:30:00|2318.35|2310.65|2295.91|2288.21|2318.55|2310.85|2295.91|2288.21|1124
1652254500000|2022-05-11 07:35:00|2295.89|2288.19|2278.98|2271.28|2301.67|2293.97|2272.17|2264.47|1128
1652254800000|2022-05-11 07:40:00|2278.97|2271.27|2288.2|2280.5|2309.46|2301.76|2278.82|2271.12|1174
1652255100000|2022-05-11 07:45:00|2288.11|2280.41|2285.72|2278.02|2301.24|2293.54|2278.52|2270.82|1163
1652255400000|2022-05-11 07:50:00|2285.87|2278.17|2289.7|2282|2294.23|2286.53|2280.81|2273.11|1141
1652255700000|2022-05-11 07:55:00|2289.47|2281.77|2319.16|2311.46|2319.16|2311.46|2283.41|2275.71|1141
1652256000000|2022-05-11 08:00:00|2319.17|2311.47|2305.09|2297.39|2322.71|2315.01|2297.4|2289.7|1123
1652256300000|2022-05-11 08:05:00|2305.29|2297.59|2316.36|2308.66|2316.36|2308.66|2300.86|2293.16|1032
1652256600000|2022-05-11 08:10:00|2316.37|2308.67|2349.79|2342.09|2349.86|2342.16|2316.06|2308.36|1060
1652256900000|2022-05-11 08:15:00|2349.2|2341.5|2337.34|2329.64|2357.58|2349.88|2334.38|2326.68|1036
1652257200000|2022-05-11 08:20:00|2337.3|2329.6|2350.63|2342.93|2364.28|2356.58|2334.34|2326.64|968
1652257500000|2022-05-11 08:25:00|2350.38|2342.68|2336.19|2328.49|2355.33|2347.63|2332.12|2324.42|963
1652257800000|2022-05-11 08:30:00|2336.29|2328.59|2332.41|2324.71|2341.26|2333.56|2325.23|2317.53|924
1652258100000|2022-05-11 08:35:00|2332.55|2324.85|2335.48|2327.78|2338.53|2330.83|2323.56|2315.86|947
1652258400000|2022-05-11 08:40:00|2335.32|2327.62|2357.3|2349.6|2360.08|2352.38|2333.87|2326.17|1001
1652258700000|2022-05-11 08:45:00|2358.02|2350.32|2368.13|2360.43|2372.96|2365.26|2356.1|2348.4|1016
1652259000000|2022-05-11 08:50:00|2367.36|2359.66|2366.42|2358.72|2374.9|2367.2|2355.29|2347.59|951
1652259300000|2022-05-11 08:55:00|2366.43|2358.73|2381.38|2373.68|2383.01|2375.31|2361.7|2354|985
1652259600000|2022-05-11 09:00:00|2381.7|2374|2374.36|2366.66|2384.74|2377.04|2365.9|2358.2|1018
1652259900000|2022-05-11 09:05:00|2374.54|2366.84|2378.37|2370.67|2381.87|2374.17|2370.38|2362.68|965
1652260200000|2022-05-11 09:10:00|2378.35|2370.65|2363.84|2356.14|2380.67|2372.97|2362.96|2355.26|1018
1652260500000|2022-05-11 09:15:00|2364.13|2356.43|2375.63|2367.93|2377.12|2369.42|2363.05|2355.35|1082
1652260800000|2022-05-11 09:20:00|2375.57|2367.87|2387.79|2380.09|2388.03|2380.33|2374.76|2367.06|1089
1652261100000|2022-05-11 09:25:00|2387.78|2380.08|2399.55|2391.85|2403.93|2396.23|2386.83|2379.13|1070
1652261400000|2022-05-11 09:30:00|2399.53|2391.83|2419.63|2411.93|2419.78|2412.08|2394.39|2386.69|1130
1652261700000|2022-05-11 09:35:00|2419.61|2411.91|2433.02|2425.32|2438.7|2431|2409.24|2401.54|1176
1652262000000|2022-05-11 09:40:00|2433.5|2425.8|2422.73|2415.03|2435.91|2428.21|2421.1|2413.4|1135
1652262300000|2022-05-11 09:45:00|2423.1|2415.4|2434.02|2426.32|2436.7|2429|2420.03|2412.33|1132
1652262600000|2022-05-11 09:50:00|2433.89|2426.19|2431.25|2423.55|2435.12|2427.42|2420.8|2413.1|1116
1652262900000|2022-05-11 09:55:00|2431.01|2423.31|2439.01|2431.31|2441.3|2433.6|2425.16|2417.46|1048
1652263200000|2022-05-11 10:00:00|2439.42|2431.72|2428.72|2421.02|2447.33|2439.63|2426.76|2419.06|1123
1652263500000|2022-05-11 10:05:00|2428.71|2421.01|2426.63|2418.93|2429.55|2421.85|2419.83|2412.13|1059
1652263800000|2022-05-11 10:10:00|2426.84|2419.14|2443.34|2435.64|2449.36|2441.66|2426.03|2418.33|1154
1652264100000|2022-05-11 10:15:00|2443.35|2435.65|2427.21|2419.51|2447.28|2439.58|2426.9|2419.2|1122
1652264400000|2022-05-11 10:20:00|2427.23|2419.53|2432.15|2424.45|2442.9|2435.2|2427.07|2419.37|1104
1652264700000|2022-05-11 10:25:00|2432.21|2424.51|2429.45|2421.75|2434.06|2426.36|2428.79|2421.09|1075
1652265000000|2022-05-11 10:30:00|2429.58|2421.88|2435.78|2428.08|2440.92|2433.22|2429.22|2421.52|1046
1652265300000|2022-05-11 10:35:00|2435.71|2428.01|2440.11|2432.41|2441.32|2433.62|2435.68|2427.98|1072
1652265600000|2022-05-11 10:40:00|2440.28|2432.58|2440.91|2433.21|2442.85|2435.15|2432.81|2425.11|1051
1652265900000|2022-05-11 10:45:00|2440.89|2433.19|2448.85|2441.15|2453.51|2445.81|2437.83|2430.13|1102
1652266200000|2022-05-11 10:50:00|2448.83|2441.13|2453.98|2446.28|2455.06|2447.36|2445.11|2437.41|1012
1652266500000|2022-05-11 10:55:00|2453.91|2446.21|2436.98|2429.28|2454.15|2446.45|2436.72|2429.02|1013
1652266800000|2022-05-11 11:00:00|2437.03|2429.33|2424.52|2416.82|2437.8|2430.1|2419.13|2411.43|1055
1652267100000|2022-05-11 11:05:00|2424.68|2416.98|2432.9|2425.2|2433.51|2425.81|2414.75|2407.05|1132
1652267400000|2022-05-11 11:10:00|2432.57|2424.87|2444.33|2436.63|2447|2439.3|2428.24|2420.54|1099
1652267700000|2022-05-11 11:15:00|2444.48|2436.78|2440.41|2432.71|2444.48|2436.78|2431.27|2423.57|1086
1652268000000|2022-05-11 11:20:00|2440.53|2432.83|2432.61|2424.91|2441.75|2434.05|2430.07|2422.37|1041
1652268300000|2022-05-11 11:25:00|2432.51|2424.81|2425.04|2417.34|2433.05|2425.35|2420.64|2412.94|1015
1652268600000|2022-05-11 11:30:00|2425.22|2417.52|2426.93|2419.23|2431.42|2423.72|2422.59|2414.89|1059
1652268900000|2022-05-11 11:35:00|2427.39|2419.69|2430.91|2423.21|2434.84|2427.14|2426.2|2418.5|1061
1652269200000|2022-05-11 11:40:00|2430.78|2423.08|2418.6|2410.9|2431.2|2423.5|2418.03|2410.33|999
1652269500000|2022-05-11 11:45:00|2418.58|2410.88|2411.44|2403.74|2422.93|2415.23|2410.04|2402.34|1001
1652269800000|2022-05-11 11:50:00|2411.39|2403.69|2407.12|2399.42|2415.11|2407.41|2405.32|2397.62|973
1652270100000|2022-05-11 11:55:00|2405.78|2398.08|2413.05|2405.35|2413.23|2405.53|2399.41|2391.71|1034
1652270400000|2022-05-11 12:00:00|2413.58|2405.88|2420.23|2412.53|2422.1|2414.4|2404.16|2396.46|1086
1652270700000|2022-05-11 12:05:00|2419.7|2412|2424.63|2416.93|2431.44|2423.74|2418.33|2410.63|1067
1652271000000|2022-05-11 12:10:00|2424.28|2416.58|2421.62|2413.92|2427.34|2419.64|2418.61|2410.91|1017
1652271300000|2022-05-11 12:15:00|2420.7|2413|2406.91|2399.21|2423.51|2415.81|2405.58|2397.88|955
1652271600000|2022-05-11 12:20:00|2408|2400.3|2405.47|2397.77|2408|2400.3|2394.6|2386.9|1105
1652271900000|2022-05-11 12:25:00|2405.66|2397.96|2416.93|2409.23|2431.12|2423.42|2405.45|2397.75|1128
1652272200000|2022-05-11 12:30:00|2416.18|2408.48|2341.98|2334.28|2416.18|2408.48|2341.72|2334.02|1178
1652272500000|2022-05-11 12:35:00|2340.3|2332.6|2294.9|2287.2|2344.11|2336.41|2294.62|2286.92|1183
1652272800000|2022-05-11 12:40:00|2294.99|2287.29|2273.9|2266.2|2299.2|2291.5|2257.46|2249.76|1183
1652273100000|2022-05-11 12:45:00|2273.98|2266.28|2200.4|2192.7|2275.15|2267.45|2200.4|2192.7|1185
1652273400000|2022-05-11 12:50:00|2200.43|2192.73|2187.73|2180.03|2218.82|2211.12|2132.57|2124.87|1189
1652273700000|2022-05-11 12:55:00|2187.88|2180.18|2172.09|2164.39|2198.46|2190.76|2153.4|2145.7|1193
1652274000000|2022-05-11 13:00:00|2172.73|2165.03|2195.1|2187.4|2205.47|2197.77|2160.24|2152.54|1184
1652274300000|2022-05-11 13:05:00|2195.5|2187.8|2195.07|2187.37|2216.26|2208.56|2190.73|2183.03|1179
1652274600000|2022-05-11 13:10:00|2194.53|2186.83|2181.78|2174.08|2208.4|2200.7|2176.81|2169.11|1175
1652274900000|2022-05-11 13:15:00|2181.01|2173.31|2211.53|2203.83|2215.31|2207.61|2176.72|2169.02|1177
1652275200000|2022-05-11 13:20:00|2211.55|2203.85|2230.65|2222.95|2290.66|2282.96|2210.91|2203.21|1182
1652275500000|2022-05-11 13:25:00|2231.26|2223.56|2243.79|2236.09|2255.77|2248.07|2224.17|2216.47|1178
1652275800000|2022-05-11 13:30:00|2243.93|2236.23|2214.13|2206.43|2264.31|2256.61|2208.97|2201.27|938
1652276100000|2022-05-11 13:35:00|2213.8|2206.1|2230.32|2222.62|2238.8|2231.1|2208.86|2201.16|847
1652276400000|2022-05-11 13:40:00|2230.2|2222.5|2306.44|2298.74|2310.52|2302.82|2220.16|2212.46|1029
1652276700000|2022-05-11 13:45:00|2305.55|2297.85|2387.27|2379.57|2395.24|2387.54|2280.59|2272.89|1193
1652277000000|2022-05-11 13:50:00|2388.44|2380.74|2352.32|2344.62|2394.26|2386.56|2325.6|2317.9|1186
1652277300000|2022-05-11 13:55:00|2352.18|2344.48|2342.86|2335.16|2352.88|2345.18|2317.29|2309.59|1184
1652277600000|2022-05-11 14:00:00|2343.03|2335.33|2341.54|2333.84|2361.49|2353.79|2329.01|2321.31|1181
1652277900000|2022-05-11 14:05:00|2341.42|2333.72|2334.6|2326.9|2362.24|2354.54|2328.63|2320.93|1176
1652278200000|2022-05-11 14:10:00|2334.51|2326.81|2312.49|2304.79|2341.43|2333.73|2298.27|2290.57|1182
1652278500000|2022-05-11 14:15:00|2312.52|2304.82|2337.44|2329.74|2341.1|2333.4|2311.7|2304|1183
1652278800000|2022-05-11 14:20:00|2337.19|2329.49|2355.43|2347.73|2356.2|2348.5|2332.03|2324.33|1160
1652279100000|2022-05-11 14:25:00|2355.53|2347.83|2343.49|2335.79|2360.54|2352.84|2341.05|2333.35|1176
1652279400000|2022-05-11 14:30:00|2343.8|2336.1|2357.22|2349.52|2359.35|2351.65|2342.08|2334.38|1167
1652279700000|2022-05-11 14:35:00|2357.61|2349.91|2368.94|2361.24|2379.05|2371.35|2345.53|2337.83|1173
1652280000000|2022-05-11 14:40:00|2369.18|2361.48|2373.2|2365.5|2374.55|2366.85|2354.25|2346.55|1157
1652280300000|2022-05-11 14:45:00|2373.82|2366.12|2360.38|2352.68|2388.1|2380.4|2358.43|2350.73|1173
1652280600000|2022-05-11 14:50:00|2360.32|2352.62|2347.2|2339.5|2361.72|2354.02|2339.2|2331.5|1157
1652280900000|2022-05-11 14:55:00|2347.19|2339.49|2350.53|2342.83|2353.6|2345.9|2341.94|2334.24|1151
1652281200000|2022-05-11 15:00:00|2350.73|2343.03|2340.72|2333.02|2352.7|2345|2331.95|2324.25|1163
1652281500000|2022-05-11 15:05:00|2340.58|2332.88|2323.63|2315.93|2340.7|2333|2321.01|2313.31|1143
1652281800000|2022-05-11 15:10:00|2323.62|2315.92|2309.79|2302.09|2332.48|2324.78|2307.25|2299.55|1137
1652282100000|2022-05-11 15:15:00|2309.71|2302.01|2292.9|2285.2|2316.18|2308.48|2288.74|2281.04|1150
1652282400000|2022-05-11 15:20:00|2292.99|2285.29|2305.24|2297.54|2321.68|2313.98|2290.97|2283.27|1149
1652282700000|2022-05-11 15:25:00|2304.86|2297.16|2310.84|2303.14|2311.21|2303.51|2292.87|2285.17|1140
1652283000000|2022-05-11 15:30:00|2310.99|2303.29|2302.85|2295.15|2312.61|2304.91|2295.84|2288.14|1127
1652283300000|2022-05-11 15:35:00|2302.54|2294.84|2310.65|2302.95|2329.47|2321.77|2288.11|2280.41|1132
1652283600000|2022-05-11 15:40:00|2310.64|2302.94|2302.52|2294.82|2321.89|2314.19|2301.78|2294.08|1119
1652283900000|2022-05-11 15:45:00|2302.49|2294.79|2289.71|2282.01|2308.37|2300.67|2285.25|2277.55|1120
1652284200000|2022-05-11 15:50:00|2289.77|2282.07|2270.89|2263.19|2294.28|2286.58|2267.72|2260.02|1147
1652284500000|2022-05-11 15:55:00|2270.77|2263.07|2268.09|2260.39|2280.65|2272.95|2255.51|2247.81|1169
1652284800000|2022-05-11 16:00:00|2268.05|2260.35|2263.22|2255.52|2284.56|2276.86|2260.46|2252.76|1157
1652285100000|2022-05-11 16:05:00|2262.97|2255.27|2241.28|2233.58|2272.46|2264.76|2240.02|2232.32|1136
1652285400000|2022-05-11 16:10:00|2241.57|2233.87|2246.94|2239.24|2254.53|2246.83|2229.52|2221.82|1166
1652285700000|2022-05-11 16:15:00|2246.65|2238.95|2234.41|2226.71|2252.66|2244.96|2234.3|2226.6|1147
1652286000000|2022-05-11 16:20:00|2234.43|2226.73|2258.91|2251.21|2261.87|2254.17|2233.92|2226.22|1142
1652286300000|2022-05-11 16:25:00|2258.89|2251.19|2238.13|2230.43|2263.21|2255.51|2235.04|2227.34|1142
1652286600000|2022-05-11 16:30:00|2238.27|2230.57|2234.44|2226.74|2244.36|2236.66|2227.91|2220.21|1141
1652286900000|2022-05-11 16:35:00|2234.53|2226.83|2235.93|2228.23|2250.38|2242.68|2232.36|2224.66|1158
1652287200000|2022-05-11 16:40:00|2235.68|2227.98|2240.69|2232.99|2248.26|2240.56|2233.21|2225.51|1151
1652287500000|2022-05-11 16:45:00|2240.7|2233|2230.94|2223.24|2241.5|2233.8|2226.11|2218.41|1147
1652287800000|2022-05-11 16:50:00|2231.56|2223.86|2211.75|2204.05|2231.94|2224.24|2209.95|2202.25|1131
1652288100000|2022-05-11 16:55:00|2211.44|2203.74|2212.81|2205.11|2220.92|2213.22|2205.32|2197.62|1142
1652288400000|2022-05-11 17:00:00|2212.73|2205.03|2214.56|2206.86|2219.47|2211.77|2205.42|2197.72|1156
1652288700000|2022-05-11 17:05:00|2214.46|2206.76|2210.56|2202.86|2220.58|2212.88|2195.24|2187.54|1148
1652289000000|2022-05-11 17:10:00|2209.88|2202.18|2208.97|2201.27|2223.81|2216.11|2206.57|2198.87|1144
1652289300000|2022-05-11 17:15:00|2209.01|2201.31|2213.98|2206.28|2217.8|2210.1|2207.47|2199.77|1155
1652289600000|2022-05-11 17:20:00|2214.01|2206.31|2203.24|2195.54|2214.14|2206.44|2189.82|2182.12|1174
1652289900000|2022-05-11 17:25:00|2203.68|2195.98|2180.57|2172.87|2205.16|2197.46|2167.08|2159.38|1163
1652290200000|2022-05-11 17:30:00|2180.85|2173.15|2186.13|2178.43|2196.88|2189.18|2171.03|2163.33|1155
1652290500000|2022-05-11 17:35:00|2186.11|2178.41|2169.05|2161.35|2190.55|2182.85|2166.08|2158.38|1169
1652290800000|2022-05-11 17:40:00|2169.02|2161.32|2156.74|2149.04|2170.89|2163.19|2155.2|2147.5|1154
1652291100000|2022-05-11 17:45:00|2156.48|2148.78|2178.95|2171.25|2181.22|2173.52|2149.45|2141.75|1170
1652291400000|2022-05-11 17:50:00|2178.77|2171.07|2187.81|2180.11|2215.12|2207.42|2176.49|2168.79|1169
1652291700000|2022-05-11 17:55:00|2187.42|2179.72|2185.93|2178.23|2201.24|2193.54|2170.78|2163.08|1156
1652292000000|2022-05-11 18:00:00|2185.79|2178.09|2198.76|2191.06|2200.5|2192.8|2179.66|2171.96|1175
1652292300000|2022-05-11 18:05:00|2198.64|2190.94|2187.83|2180.13|2199.68|2191.98|2184.66|2176.96|1156
1652292600000|2022-05-11 18:10:00|2187.94|2180.24|2189.59|2181.89|2196.84|2189.14|2180.81|2173.11|1145
1652292900000|2022-05-11 18:15:00|2189.65|2181.95|2197.74|2190.04|2197.74|2190.04|2178.43|2170.73|1139
1652293200000|2022-05-11 18:20:00|2197.75|2190.05|2202.33|2194.63|2207.09|2199.39|2182.51|2174.81|1139
1652293500000|2022-05-11 18:25:00|2202.34|2194.64|2205.79|2198.09|2215.47|2207.77|2201.72|2194.02|1134
1652293800000|2022-05-11 18:30:00|2205.77|2198.07|2196.39|2188.69|2206.84|2199.14|2184.82|2177.12|1136
1652294100000|2022-05-11 18:35:00|2196.31|2188.61|2194.73|2187.03|2204.6|2196.9|2192.72|2185.02|1123
1652294400000|2022-05-11 18:40:00|2195.05|2187.35|2210.7|2203|2211.3|2203.6|2183.39|2175.69|1143
1652294700000|2022-05-11 18:45:00|2210.5|2202.8|2182.78|2175.08|2210.5|2202.8|2174.65|2166.95|1146
1652295000000|2022-05-11 18:50:00|2182.83|2175.13|2183.21|2175.51|2193.04|2185.34|2178.98|2171.28|1150
1652295300000|2022-05-11 18:55:00|2183.12|2175.42|2178.58|2170.88|2188.02|2180.32|2168.01|2160.31|1144
1652295600000|2022-05-11 19:00:00|2178.36|2170.66|2174.93|2167.23|2182.68|2174.98|2167.19|2159.49|1134
1652295900000|2022-05-11 19:05:00|2175.25|2167.55|2184.73|2177.03|2186.01|2178.31|2170.54|2162.84|1131
1652296200000|2022-05-11 19:10:00|2184.4|2176.7|2173.42|2165.72|2192.23|2184.53|2172.82|2165.12|1140
1652296500000|2022-05-11 19:15:00|2173.51|2165.81|2178.57|2170.87|2188.26|2180.56|2165.4|2157.7|1154
1652296800000|2022-05-11 19:20:00|2178.36|2170.66|2155.46|2147.76|2180.65|2172.95|2153.02|2145.32|1153
1652297100000|2022-05-11 19:25:00|2155.32|2147.62|2164.7|2157|2169.03|2161.33|2151.68|2143.98|1164
1652297400000|2022-05-11 19:30:00|2164.12|2156.42|2144.2|2136.5|2167.93|2160.23|2139.77|2132.07|1155
1652297700000|2022-05-11 19:35:00|2144.21|2136.51|2122.96|2115.26|2144.76|2137.06|2117.73|2110.03|1172
1652298000000|2022-05-11 19:40:00|2122.98|2115.28|2114.21|2106.51|2124.55|2116.85|2107.57|2099.87|1167
1652298300000|2022-05-11 19:45:00|2114.24|2106.54|2099.84|2092.14|2117.01|2109.31|2098.29|2090.59|1159
1652298600000|2022-05-11 19:50:00|2099.57|2091.87|2127.09|2119.39|2127.43|2119.73|2099.55|2091.85|1168
1652298900000|2022-05-11 19:55:00|2127.16|2119.46|2118.96|2111.26|2129.1|2121.4|2110.69|2102.99|1141
1652299200000|2022-05-11 20:00:00|2118.34|2110.64|2125.34|2117.64|2150.46|2142.76|2117.65|2109.95|1164
1652299500000|2022-05-11 20:05:00|2125.93|2118.23|2108|2100.3|2133.45|2125.75|2107.72|2100.02|1142
1652299800000|2022-05-11 20:10:00|2108.68|2100.98|2099.76|2092.06|2119.61|2111.91|2098.7|2091|1157
1652300100000|2022-05-11 20:15:00|2099.13|2091.43|2107.98|2100.28|2129.85|2122.15|2089.22|2081.52|1174
1652300400000|2022-05-11 20:20:00|2108.17|2100.47|2101.7|2094|2120.18|2112.48|2099.41|2091.71|1181
1652300700000|2022-05-11 20:25:00|2102.39|2094.69|2111.12|2103.42|2112.98|2105.28|2094.44|2086.74|1169
1652301000000|2022-05-11 20:30:00|2109.56|2101.86|2098.35|2090.65|2111.5|2103.8|2092.86|2085.16|1146
1652301300000|2022-05-11 20:35:00|2098.26|2090.56|2115|2107.3|2116.65|2108.95|2094.87|2087.17|1161
1652301600000|2022-05-11 20:40:00|2114.68|2106.98|2121.57|2113.87|2123.11|2115.41|2109.87|2102.17|1130
1652301900000|2022-05-11 20:45:00|2121.79|2114.09|2114.59|2106.89|2127.05|2119.35|2107.86|2100.16|1159
1652302200000|2022-05-11 20:50:00|2113.16|2105.46|2055.62|2047.92|2113.41|2105.71|2055.04|2047.34|1158
1652302500000|2022-05-11 20:55:00|2055.09|2047.39|2044.93|2037.23|2062.9|2055.2|2031.44|2023.74|1173
1652302800000|2022-05-11 21:00:00|2044.91|2037.21|2087|2079.3|2089.95|2082.25|2035.99|2028.29|1179
1652303100000|2022-05-11 21:05:00|2086.95|2079.25|2062.36|2054.66|2088.86|2081.16|2060.03|2052.33|1164
1652303400000|2022-05-11 21:10:00|2062.37|2054.67|2068.38|2060.68|2068.91|2061.21|2043.78|2036.08|1156
1652303700000|2022-05-11 21:15:00|2068.23|2060.53|2075.56|2067.86|2091.59|2083.89|2067.44|2059.74|1129
1652304000000|2022-05-11 21:20:00|2074.3|2066.6|2048|2040.3|2074.95|2067.25|2047.99|2040.29|1098
1652304300000|2022-05-11 21:25:00|2047.94|2040.24|2030.76|2023.06|2048.12|2040.42|2008.29|2000.59|1157
1652304600000|2022-05-11 21:30:00|2030.75|2023.05|2041.32|2033.62|2052.8|2045.1|2027.38|2019.68|1096
1652304900000|2022-05-11 21:35:00|2041.57|2033.87|2068.45|2060.75|2073.09|2065.39|2040.35|2032.65|1085
1652305200000|2022-05-11 21:40:00|2067.98|2060.28|2061.06|2053.36|2069.36|2061.66|2059.26|2051.56|1037
1652305500000|2022-05-11 21:45:00|2061.08|2053.38|2077.67|2069.97|2080.69|2072.99|2059.25|2051.55|1114
1652305800000|2022-05-11 21:50:00|2077.64|2069.94|2090.75|2083.05|2104.55|2096.85|2076.41|2068.71|1126
1652306100000|2022-05-11 21:55:00|2090.74|2083.04|2096.27|2088.57|2098.19|2090.49|2077.57|2069.87|1133
1652306400000|2022-05-11 22:00:00|2096.84|2089.14|2080.78|2073.08|2097.45|2089.75|2080.55|2072.85|1134
1652306700000|2022-05-11 22:05:00|2080.57|2072.87|2107.45|2099.75|2108.34|2100.64|2078.49|2070.79|1171
1652307000000|2022-05-11 22:10:00|2107.59|2099.89|2098.37|2090.67|2118.44|2110.74|2095.05|2087.35|1154
1652307300000|2022-05-11 22:15:00|2097.58|2089.88|2095.22|2087.52|2098.72|2091.02|2083.44|2075.74|1114
1652307600000|2022-05-11 22:20:00|2095.17|2087.47|2108.34|2100.64|2112.77|2105.07|2093.9|2086.2|1103
1652307900000|2022-05-11 22:25:00|2108.33|2100.63|2092.23|2084.53|2108.33|2100.63|2086.87|2079.17|943
1652308200000|2022-05-11 22:30:00|2092.22|2084.52|2069.25|2061.55|2095.59|2087.89|2057.85|2050.15|921
1652308500000|2022-05-11 22:35:00|2065.49|2057.79|2053.87|2046.17|2069.07|2061.37|2047.95|2040.25|787
1652308800000|2022-05-11 22:40:00|2056.58|2048.88|2059.41|2051.71|2072.13|2064.43|2045.43|2037.73|971
1652309100000|2022-05-11 22:45:00|2057.43|2049.73|2050.18|2042.48|2067.87|2060.17|2042.76|2035.06|923
1652309400000|2022-05-11 22:50:00|2053.56|2045.86|2086.95|2079.25|2088.81|2081.11|2047.17|2039.47|957
1652309700000|2022-05-11 22:55:00|2085.72|2078.02|2080.63|2072.93|2099.71|2092.01|2079.65|2071.95|963
1652310000000|2022-05-11 23:00:00|2085.49|2077.79|2091.73|2084.03|2102.63|2094.93|2075.7|2068|1039
1652310300000|2022-05-11 23:05:00|2091.18|2083.48|2100.23|2092.53|2106.87|2099.17|2083.53|2075.83|967
1652310600000|2022-05-11 23:10:00|2099.67|2091.97|2088.24|2080.54|2102.53|2094.83|2077.29|2069.59|788
1652310900000|2022-05-11 23:15:00|2089.03|2081.33|2063.86|2056.16|2092.06|2084.36|2048.97|2041.27|909
1652311200000|2022-05-11 23:20:00|2068.01|2060.31|2065.16|2057.46|2079.85|2072.15|2060.78|2053.08|980
1652311500000|2022-05-11 23:25:00|2064.58|2056.88|2062.56|2054.86|2071.86|2064.16|2054.66|2046.96|936
1652311800000|2022-05-11 23:30:00|2062.55|2054.85|2079.54|2071.84|2084.71|2077.01|2052.13|2044.43|941
1652312100000|2022-05-11 23:35:00|2075.45|2067.75|2075.37|2067.67|2085.45|2077.75|2056.83|2049.13|1050
1652312400000|2022-05-11 23:40:00|2072.38|2064.68|2088.02|2080.32|2092.92|2085.22|2067.42|2059.72|967
1652312700000|2022-05-11 23:45:00|2087.93|2080.23|2091.92|2084.22|2096.09|2088.39|2078.58|2070.88|959
1652313000000|2022-05-11 23:50:00|2090.75|2083.05|2079.75|2072.05|2091.92|2084.22|2072.28|2064.58|885
1652313300000|2022-05-11 23:55:00|2075.53|2067.83|2090.55|2082.85|2091.52|2083.82|2067.79|2060.09|891
1652313600000|2022-05-12 00:00:00|2085.65|2077.95|2086.34|2078.64|2107.84|2100.14|2079.1|2071.4|1032
1652313900000|2022-05-12 00:05:00|2086.27|2078.57|2099.21|2091.51|2100.59|2092.89|2073.68|2065.98|956
1652314200000|2022-05-12 00:10:00|2098.18|2090.48|2116.27|2108.57|2123.18|2115.48|2078.7|2071|1077
1652314500000|2022-05-12 00:15:00|2115.82|2108.12|2104.73|2097.03|2121.56|2113.86|2089.78|2082.08|1045
1652314800000|2022-05-12 00:20:00|2100.4|2092.7|2126.28|2118.58|2135.16|2127.46|2092.99|2085.29|1086
1652315100000|2022-05-12 00:25:00|2130.73|2123.03|2138.29|2130.59|2148.65|2140.95|2123.93|2116.23|1126
1652315400000|2022-05-12 00:30:00|2130.26|2122.56|2150.34|2142.64|2152.46|2144.76|2125.8|2118.1|1040
1652315700000|2022-05-12 00:35:00|2149.72|2142.02|2142.79|2135.09|2158.52|2150.82|2135.49|2127.79|1064
1652316000000|2022-05-12 00:40:00|2142.6|2134.9|2174.44|2166.74|2197.14|2189.44|2142.35|2134.65|1157
1652316300000|2022-05-12 00:45:00|2179.04|2171.34|2176.18|2168.48|2183.85|2176.15|2156.56|2148.86|1072
1652316600000|2022-05-12 00:50:00|2176.11|2168.41|2158.28|2150.58|2182.81|2175.11|2157.84|2150.14|1052
1652316900000|2022-05-12 00:55:00|2158.47|2150.77|2151.2|2143.5|2168.43|2160.73|2145.62|2137.92|999
1652317200000|2022-05-12 01:00:00|2155.09|2147.39|2163.75|2156.05|2168.57|2160.87|2143.65|2135.95|1025
1652317500000|2022-05-12 01:05:00|2163.83|2156.13|2152.82|2145.12|2166.4|2158.7|2148.6|2140.9|973
1652317800000|2022-05-12 01:10:00|2152.99|2145.29|2143.13|2135.43|2160.79|2153.09|2135.12|2127.42|850
1652318100000|2022-05-12 01:15:00|2143.89|2136.19|2138.76|2131.06|2150.95|2143.25|2133.71|2126.01|933
1652318400000|2022-05-12 01:20:00|2138.79|2131.09|2126.7|2119|2146.65|2138.95|2117.56|2109.86|841
1652318700000|2022-05-12 01:25:00|2126.93|2119.23|2130.64|2122.94|2136.15|2128.45|2116.6|2108.9|744
1652319000000|2022-05-12 01:30:00|2130.37|2122.67|2118.11|2110.41|2137.95|2130.25|2115.79|2108.09|586
1652319300000|2022-05-12 01:35:00|2117.88|2110.18|2118.53|2110.83|2125.85|2118.15|2115.84|2108.14|748
1652319600000|2022-05-12 01:40:00|2118.79|2111.09|2130.19|2122.49|2133.29|2125.59|2116.83|2109.13|751
1652319900000|2022-05-12 01:45:00|2126.11|2118.41|2139.38|2131.68|2147.92|2140.22|2125.42|2117.72|750
1652320200000|2022-05-12 01:50:00|2139.5|2131.8|2120.4|2112.7|2142.13|2134.43|2115.19|2107.49|759
1652320500000|2022-05-12 01:55:00|2120.34|2112.64|2101.27|2093.57|2120.54|2112.84|2090.71|2083.01|916
1652320800000|2022-05-12 02:00:00|2101.6|2093.9|2103.08|2095.38|2110.86|2103.16|2080.41|2072.71|965
1652321100000|2022-05-12 02:05:00|2102.9|2095.2|2088.31|2080.61|2110.25|2102.55|2085.98|2078.28|919
1652321400000|2022-05-12 02:10:00|2088.3|2080.6|2107.02|2099.32|2113.82|2106.12|2086.33|2078.63|1025
1652321700000|2022-05-12 02:15:00|2106.67|2098.97|2102.43|2094.73|2127.2|2119.5|2098.41|2090.71|1033
1652322000000|2022-05-12 02:20:00|2102.32|2094.62|2104.18|2096.48|2106.83|2099.13|2090.64|2082.94|799
1652322300000|2022-05-12 02:25:00|2103.73|2096.03|2091.45|2083.75|2106.39|2098.69|2087.53|2079.83|1023
1652322600000|2022-05-12 02:30:00|2089.72|2082.02|2088.63|2080.93|2096.42|2088.72|2075.42|2067.72|1079
1652322900000|2022-05-12 02:35:00|2087.55|2079.85|2066.46|2058.76|2095.87|2088.17|2059.6|2051.9|1086
1652323200000|2022-05-12 02:40:00|2066.68|2058.98|2047|2039.3|2070.97|2063.27|2041.34|2033.64|1051
1652323500000|2022-05-12 02:45:00|2046.74|2039.04|2062.54|2054.84|2065.5|2057.8|2040.63|2032.93|1077
1652323800000|2022-05-12 02:50:00|2059.45|2051.75|2052.4|2044.7|2065.23|2057.53|2044|2036.3|1048
1652324100000|2022-05-12 02:55:00|2052.3|2044.6|2049.12|2041.42|2059.92|2052.22|2042.75|2035.05|930
1652324400000|2022-05-12 03:00:00|2048.94|2041.24|2047|2039.3|2064.22|2056.52|2042.89|2035.19|900
1652324700000|2022-05-12 03:05:00|2046.65|2038.95|2025.13|2017.43|2048.73|2041.03|2022.24|2014.54|901
1652325000000|2022-05-12 03:10:00|2020.11|2012.41|2019.15|2011.45|2042.95|2035.25|2010.44|2002.74|1053
1652325300000|2022-05-12 03:15:00|2019.07|2011.37|2024.85|2017.15|2032.25|2024.55|2016.76|2009.06|1012
1652325600000|2022-05-12 03:20:00|2024.84|2017.14|2014.62|2006.92|2029.26|2021.56|2005.89|1998.19|992
1652325900000|2022-05-12 03:25:00|2014.73|2007.03|2006.13|1998.43|2020.76|2013.06|2004|1996.3|916
1652326200000|2022-05-12 03:30:00|2006.02|1998.32|2023.52|2015.82|2025.01|2017.31|1994.81|1987.11|1111
1652326500000|2022-05-12 03:35:00|2023.61|2015.91|2013.13|2005.43|2026.86|2019.16|2005.18|1997.48|988
1652326800000|2022-05-12 03:40:00|2012.98|2005.28|2016.83|2009.13|2025.6|2017.9|2008.2|2000.5|912
1652327100000|2022-05-12 03:45:00|2017.11|2009.41|2010.7|2003|2035.38|2027.68|2008.9|2001.2|862
1652327400000|2022-05-12 03:50:00|2010.62|2002.92|1997.13|1989.43|2020.89|2013.19|1992.38|1984.68|762
1652327700000|2022-05-12 03:55:00|2002.16|1994.46|1970.47|1962.77|2002.78|1995.08|1964.59|1956.89|971
1652328000000|2022-05-12 04:00:00|1970.41|1962.71|1964.27|1956.57|1985.09|1977.39|1958.41|1950.71|962
1652328300000|2022-05-12 04:05:00|1964.38|1956.68|1949.82|1942.12|1968.82|1961.12|1946.59|1938.89|890
1652328600000|2022-05-12 04:10:00|1949.98|1942.28|1924.2|1916.5|1955.65|1947.95|1922.86|1915.16|738
1652328900000|2022-05-12 04:15:00|1924.17|1916.47|1919.53|1911.83|1956.65|1948.95|1913.68|1905.98|1019
1652329200000|2022-05-12 04:20:00|1923.42|1915.72|1863.08|1855.38|1927.64|1919.94|1852.29|1844.59|945
1652329500000|2022-05-12 04:25:00|1862.65|1854.95|1940|1932.3|1942.75|1935.05|1845.13|1837.43|1127
1652329800000|2022-05-12 04:30:00|1939.14|1931.44|1922.27|1914.57|1970.06|1962.36|1920.92|1913.22|1094
1652330100000|2022-05-12 04:35:00|1922.61|1914.91|1931.55|1923.85|1963.99|1956.29|1920.01|1912.31|1066
1652330400000|2022-05-12 04:40:00|1931.62|1923.92|1936.25|1928.55|1943.84|1936.14|1920.9|1913.2|1110
1652330700000|2022-05-12 04:45:00|1936.99|1929.29|1890.92|1883.22|1940.14|1932.44|1881.02|1873.32|1040
1652331000000|2022-05-12 04:50:00|1899.25|1891.55|1905.46|1897.76|1910.68|1902.98|1874.15|1866.45|1068
1652331300000|2022-05-12 04:55:00|1905.66|1897.96|1900.6|1892.9|1923.57|1915.87|1882.35|1874.65|1080
1652331600000|2022-05-12 05:00:00|1900.59|1892.89|1877.7|1870|1910.64|1902.94|1872.41|1864.71|978
1652331900000|2022-05-12 05:05:00|1881.75|1874.05|1841|1833.3|1881.98|1874.28|1836.62|1828.92|1112
1652332200000|2022-05-12 05:10:00|1840.03|1832.33|1807.01|1799.31|1874.28|1866.58|1806.78|1799.08|1048
1652332500000|2022-05-12 05:15:00|1807.55|1799.85|1858.25|1850.55|1865.15|1857.45|1793.98|1786.28|904
1652332800000|2022-05-12 05:20:00|1858.23|1850.53|1858.52|1850.82|1872.86|1865.16|1839.91|1832.21|786
1652333100000|2022-05-12 05:25:00|1858.83|1851.13|1850.93|1843.23|1882.72|1875.02|1843.27|1835.57|1049
1652333400000|2022-05-12 05:30:00|1850.71|1843.01|1888.62|1880.92|1890.01|1882.31|1846.43|1838.73|911
1652333700000|2022-05-12 05:35:00|1882.06|1874.36|1852.94|1845.24|1891.3|1883.6|1849.98|1842.28|1132
1652334000000|2022-05-12 05:40:00|1851.84|1844.14|1837.34|1829.64|1852.73|1845.03|1819.3|1811.6|1172
1652334300000|2022-05-12 05:45:00|1838.08|1830.38|1817.14|1809.44|1853.45|1845.75|1812.74|1805.04|1179
1652334600000|2022-05-12 05:50:00|1816.87|1809.17|1799.37|1791.67|1836.16|1828.46|1797.31|1789.61|1169
1652334900000|2022-05-12 05:55:00|1798.6|1790.9|1817.17|1809.47|1825.63|1817.93|1790.35|1782.65|1146
1652335200000|2022-05-12 06:00:00|1816.59|1808.89|1816.35|1808.65|1826.01|1818.31|1800.23|1792.53|1169
1652335500000|2022-05-12 06:05:00|1817.55|1809.85|1840.16|1832.46|1849.88|1842.18|1807.61|1799.91|1171
1652335800000|2022-05-12 06:10:00|1839.73|1832.03|1824.31|1816.61|1845.71|1838.01|1810.44|1802.74|1181
1652336100000|2022-05-12 06:15:00|1824.3|1816.6|1839.7|1832|1841.46|1833.76|1809.24|1801.54|1190
1652336400000|2022-05-12 06:20:00|1839.9|1832.2|1847.3|1839.6|1848.35|1840.65|1826.45|1818.75|1181
1652336700000|2022-05-12 06:25:00|1847.71|1840.01|1853.41|1845.71|1867.46|1859.76|1843.76|1836.06|1167
1652337000000|2022-05-12 06:30:00|1853.1|1845.4|1879.42|1871.72|1897.2|1889.5|1848.48|1840.78|1182
1652337300000|2022-05-12 06:35:00|1879.75|1872.05|1841.55|1833.85|1881.1|1873.4|1839.31|1831.61|1156
1652337600000|2022-05-12 06:40:00|1840.84|1833.14|1831.33|1823.63|1842.62|1834.92|1815.08|1807.38|1105
1652337900000|2022-05-12 06:45:00|1831.93|1824.23|1841.15|1833.45|1843.23|1835.53|1821.86|1814.16|1157
1652338200000|2022-05-12 06:50:00|1840.07|1832.37|1814.7|1807|1840.8|1833.1|1808.59|1800.89|1160
1652338500000|2022-05-12 06:55:00|1814.13|1806.43|1794.49|1786.79|1814.13|1806.43|1793.93|1786.23|1155
1652338800000|2022-05-12 07:00:00|1794.93|1787.23|1788.61|1780.91|1806.59|1798.89|1775.02|1767.32|1113
1652339100000|2022-05-12 07:05:00|1788.68|1780.98|1764.32|1756.62|1792.51|1784.81|1759.87|1752.17|1071
1652339400000|2022-05-12 07:10:00|1764.13|1756.43|1723.04|1715.34|1768.57|1760.87|1723.04|1715.34|945
1652339700000|2022-05-12 07:15:00|1722.72|1715.02|1762.85|1755.15|1771.11|1763.41|1708.44|1700.74|1057
1652340000000|2022-05-12 07:20:00|1762.76|1755.06|1773.64|1765.94|1785.91|1778.21|1745.28|1737.58|1044
1652340300000|2022-05-12 07:25:00|1773.84|1766.14|1843.19|1835.49|1853.64|1845.94|1771.68|1763.98|1054
1652340600000|2022-05-12 07:30:00|1842.76|1835.06|1829.11|1821.41|1850.05|1842.35|1819.84|1812.14|1061
1652340900000|2022-05-12 07:35:00|1829.63|1821.93|1832.07|1824.37|1857.51|1849.81|1829.63|1821.93|1098
1652341200000|2022-05-12 07:40:00|1832.05|1824.35|1876.35|1868.65|1880.72|1873.02|1815.9|1808.2|1050
1652341500000|2022-05-12 07:45:00|1876.31|1868.61|1911.74|1904.04|1912.04|1904.34|1858.14|1850.44|1091
1652341800000|2022-05-12 07:50:00|1912.46|1904.76|1921.36|1913.66|1935.29|1927.59|1898.09|1890.39|1046
1652342100000|2022-05-12 07:55:00|1920.75|1913.05|1888.4|1880.7|1920.75|1913.05|1884.59|1876.89|1138
1652342400000|2022-05-12 08:00:00|1889.82|1882.12|1898.28|1890.58|1902.77|1895.07|1874.16|1866.46|1108
1652342700000|2022-05-12 08:05:00|1898.7|1891|1886.5|1878.8|1900.44|1892.74|1873.91|1866.21|1101
1652343000000|2022-05-12 08:10:00|1886.39|1878.69|1911.57|1903.87|1915.62|1907.92|1885.46|1877.76|1118
1652343300000|2022-05-12 08:15:00|1911.53|1903.83|1901.77|1894.07|1918.99|1911.29|1896.66|1888.96|1071
1652343600000|2022-05-12 08:20:00|1901.99|1894.29|1889.29|1881.59|1902.93|1895.23|1876.67|1868.97|1086
1652343900000|2022-05-12 08:25:00|1889.28|1881.58|1877.35|1869.65|1895.37|1887.67|1872.28|1864.58|877
1652344200000|2022-05-12 08:30:00|1877.86|1870.16|1858.15|1850.45|1885.92|1878.22|1857.84|1850.14|993
1652344500000|2022-05-12 08:35:00|1857.93|1850.23|1863.06|1855.36|1869.64|1861.94|1848.26|1840.56|995
1652344800000|2022-05-12 08:40:00|1862.69|1854.99|1852.6|1844.9|1868.02|1860.32|1847.65|1839.95|1012
1652345100000|2022-05-12 08:45:00|1852.94|1845.24|1860.15|1852.45|1868.53|1860.83|1846.19|1838.49|1042
1652345400000|2022-05-12 08:50:00|1860.29|1852.59|1873.96|1866.26|1884.02|1876.32|1858.7|1851|967
1652345700000|2022-05-12 08:55:00|1873.97|1866.27|1885.29|1877.59|1895.54|1887.84|1873.97|1866.27|1055
1652346000000|2022-05-12 09:00:00|1885.96|1878.26|1888.64|1880.94|1898.3|1890.6|1880.23|1872.53|1027
1652346300000|2022-05-12 09:05:00|1888.89|1881.19|1881.25|1873.55|1890.87|1883.17|1878.78|1871.08|1046
1652346600000|2022-05-12 09:10:00|1881.23|1873.53|1872.62|1864.92|1885.94|1878.24|1869.77|1862.07|940
1652346900000|2022-05-12 09:15:00|1872.46|1864.76|1891.37|1883.67|1892.67|1884.97|1866.44|1858.74|1035
1652347200000|2022-05-12 09:20:00|1891.32|1883.62|1902.91|1895.21|1918.84|1911.14|1886.65|1878.95|1065
1652347500000|2022-05-12 09:25:00|1902.86|1895.16|1902.79|1895.09|1910.84|1903.14|1899.72|1892.02|996
1652347800000|2022-05-12 09:30:00|1902.75|1895.05|1903.82|1896.12|1906.52|1898.82|1890.67|1882.97|982
1652348100000|2022-05-12 09:35:00|1903.75|1896.05|1913.71|1906.01|1913.71|1906.01|1902.61|1894.91|967
1652348400000|2022-05-12 09:40:00|1913.65|1905.95|1900.38|1892.68|1916.04|1908.34|1899.02|1891.32|1007
1652348700000|2022-05-12 09:45:00|1900.21|1892.51|1896.41|1888.71|1906.68|1898.98|1889.59|1881.89|1028
1652349000000|2022-05-12 09:50:00|1896.21|1888.51|1892.58|1884.88|1898.61|1890.91|1884.66|1876.96|1036
1652349300000|2022-05-12 09:55:00|1892.48|1884.78|1887.06|1879.36|1892.53|1884.83|1880.25|1872.55|1029
1652349600000|2022-05-12 10:00:00|1886.97|1879.27|1887.32|1879.62|1893.27|1885.57|1879.1|1871.4|990
1652349900000|2022-05-12 10:05:00|1887.3|1879.6|1892.91|1885.21|1902.48|1894.78|1887.05|1879.35|934
1652350200000|2022-05-12 10:10:00|1892.67|1884.97|1876.01|1868.31|1893.35|1885.65|1867.82|1860.12|1020
1652350500000|2022-05-12 10:15:00|1876.05|1868.35|1887.93|1880.23|1899.47|1891.77|1873.16|1865.46|1064
1652350800000|2022-05-12 10:20:00|1887.9|1880.2|1903.54|1895.84|1907.68|1899.98|1884.77|1877.07|878
1652351100000|2022-05-12 10:25:00|1903.59|1895.89|1915.3|1907.6|1920.34|1912.64|1902.13|1894.43|939
1652351400000|2022-05-12 10:30:00|1915.46|1907.76|1912.76|1905.06|1926.09|1918.39|1910.49|1902.79|999
1652351700000|2022-05-12 10:35:00|1912.53|1904.83|1929.41|1921.71|1930.1|1922.4|1910.5|1902.8|915
1652352000000|2022-05-12 10:40:00|1929.38|1921.68|1936.03|1928.33|1942.39|1934.69|1928.87|1921.17|907
1652352300000|2022-05-12 10:45:00|1937.5|1929.8|1937.82|1930.12|1956.09|1948.39|1933.61|1925.91|977
1652352600000|2022-05-12 10:50:00|1937.85|1930.15|1957.1|1949.4|1965.84|1958.14|1937.85|1930.15|1049
1652352900000|2022-05-12 10:55:00|1957.03|1949.33|1953.41|1945.71|1960.81|1953.11|1948.87|1941.17|1036
1652353200000|2022-05-12 11:00:00|1953.38|1945.68|1958.56|1950.86|1959.32|1951.62|1943.75|1936.05|1051
1652353500000|2022-05-12 11:05:00|1958.73|1951.03|1953.48|1945.78|1969.08|1961.38|1949.75|1942.05|1034
1652353800000|2022-05-12 11:10:00|1953.61|1945.91|1961.64|1953.94|1963.8|1956.1|1951.52|1943.82|1049
1652354100000|2022-05-12 11:15:00|1961.8|1954.1|1963.98|1956.28|1968.61|1960.91|1954.23|1946.53|982
1652354400000|2022-05-12 11:20:00|1963.85|1956.15|1995.09|1987.39|1996.44|1988.74|1962.58|1954.88|1029
1652354700000|2022-05-12 11:25:00|1994.89|1987.19|1987.53|1979.83|1995.92|1988.22|1978.77|1971.07|1057
1652355000000|2022-05-12 11:30:00|1987.24|1979.54|1964.91|1957.21|1991.24|1983.54|1961.69|1953.99|1095
1652355300000|2022-05-12 11:35:00|1965.19|1957.49|1946.72|1939.02|1965.36|1957.66|1937.1|1929.4|979
1652355600000|2022-05-12 11:40:00|1946.98|1939.28|1938.98|1931.28|1958.13|1950.43|1938.98|1931.28|1033
1652355900000|2022-05-12 11:45:00|1938.82|1931.12|1924.11|1916.41|1946.87|1939.17|1918.25|1910.55|1055
1652356200000|2022-05-12 11:50:00|1924.24|1916.54|1941.71|1934.01|1952.49|1944.79|1923.94|1916.24|1042
1652356500000|2022-05-12 11:55:00|1941.58|1933.88|1939.38|1931.68|1942.87|1935.17|1925.76|1918.06|1003
1652356800000|2022-05-12 12:00:00|1939.07|1931.37|1928.6|1920.9|1954.18|1946.48|1921.44|1913.74|985
1652357100000|2022-05-12 12:05:00|1928.65|1920.95|1929.82|1922.12|1935.4|1927.7|1920.69|1912.99|1052
1652357400000|2022-05-12 12:10:00|1929.96|1922.26|1928.19|1920.49|1934.42|1926.72|1915.07|1907.37|1010
1652357700000|2022-05-12 12:15:00|1928.35|1920.65|1933.54|1925.84|1939.11|1931.41|1925.37|1917.67|1056
1652358000000|2022-05-12 12:20:00|1933.74|1926.04|1929.78|1922.08|1939.66|1931.96|1921.94|1914.24|1060
1652358300000|2022-05-12 12:25:00|1929.34|1921.64|1910.19|1902.49|1931.07|1923.37|1905.31|1897.61|1060
1652358600000|2022-05-12 12:30:00|1910.31|1902.61|1928.93|1921.23|1935.84|1928.14|1908.63|1900.93|1096
1652358900000|2022-05-12 12:35:00|1928.45|1920.75|1958.84|1951.14|1970.5|1962.8|1927.99|1920.29|998
1652359200000|2022-05-12 12:40:00|1959.2|1951.5|1952.53|1944.83|1972.52|1964.82|1945.03|1937.33|1017
1652359500000|2022-05-12 12:45:00|1952.85|1945.15|1961.29|1953.59|1962.54|1954.84|1941.66|1933.96|1012
1652359800000|2022-05-12 12:50:00|1961.49|1953.79|1960.62|1952.92|1962.54|1954.84|1938.12|1930.42|982
1652360100000|2022-05-12 12:55:00|1960.44|1952.74|1949.09|1941.39|1960.44|1952.74|1942.56|1934.86|1048
1652360400000|2022-05-12 13:00:00|1948.83|1941.13|1940.47|1932.77|1950.3|1942.6|1930.74|1923.04|911
1652360700000|2022-05-12 13:05:00|1940.07|1932.37|1946.47|1938.77|1948.35|1940.65|1925.57|1917.87|1030
1652361000000|2022-05-12 13:10:00|1946.49|1938.79|1942.3|1934.6|1960.33|1952.63|1935.8|1928.1|1000
1652361300000|2022-05-12 13:15:00|1942.21|1934.51|1930.17|1922.47|1948.44|1940.74|1928.33|1920.63|927
1652361600000|2022-05-12 13:20:00|1929.72|1922.02|1952.76|1945.06|1953.54|1945.84|1927.27|1919.57|972
1652361900000|2022-05-12 13:25:00|1952.64|1944.94|1945.46|1937.76|1953.76|1946.06|1938.56|1930.86|1039
1652362200000|2022-05-12 13:30:00|1945.61|1937.91|1902.67|1894.97|1966.02|1958.32|1897.47|1889.77|1069
1652362500000|2022-05-12 13:35:00|1902.71|1895.01|1883.01|1875.31|1914.7|1907|1882.39|1874.69|1029
1652362800000|2022-05-12 13:40:00|1883.29|1875.59|1913.18|1905.48|1916.89|1909.19|1874.88|1867.18|1084
1652363100000|2022-05-12 13:45:00|1912.82|1905.12|1922.66|1914.96|1942.83|1935.13|1898.66|1890.96|1072
1652363400000|2022-05-12 13:50:00|1922.65|1914.95|1919.31|1911.61|1930.12|1922.42|1906.29|1898.59|1095
1652363700000|2022-05-12 13:55:00|1919.3|1911.6|1899.98|1892.28|1919.3|1911.6|1897.36|1889.66|1067
1652364000000|2022-05-12 14:00:00|1900.04|1892.34|1898.09|1890.39|1908.18|1900.48|1882.84|1875.14|1061
1652364300000|2022-05-12 14:05:00|1898.06|1890.36|1926.8|1919.1|1927.63|1919.93|1894.33|1886.63|1046
1652364600000|2022-05-12 14:10:00|1927.02|1919.32|1930.53|1922.83|1942.78|1935.08|1920.57|1912.87|1046
1652364900000|2022-05-12 14:15:00|1930.83|1923.13|1940.19|1932.49|1943.56|1935.86|1924.44|1916.74|1078
1652365200000|2022-05-12 14:20:00|1940.2|1932.5|1957.03|1949.33|1958.51|1950.81|1937.04|1929.34|1047
1652365500000|2022-05-12 14:25:00|1956.9|1949.2|1946.81|1939.11|1967.83|1960.13|1942.5|1934.8|1078
1652365800000|2022-05-12 14:30:00|1947.06|1939.36|1949.21|1941.51|1960.9|1953.2|1939.22|1931.52|1097
1652366100000|2022-05-12 14:35:00|1949.12|1941.42|1966.37|1958.67|1967.6|1959.9|1945.16|1937.46|1100
1652366400000|2022-05-12 14:40:00|1966.38|1958.68|1953.6|1945.9|1966.86|1959.16|1950.09|1942.39|1021
1652366700000|2022-05-12 14:45:00|1953.92|1946.22|1954.05|1946.35|1959.3|1951.6|1944.57|1936.87|1059
1652367000000|2022-05-12 14:50:00|1954.34|1946.64|1974.83|1967.13|1976.56|1968.86|1954.34|1946.64|957
1652367300000|2022-05-12 14:55:00|1975.15|1967.45|2018.35|2010.65|2018.35|2010.65|1973.7|1966|976
1652367600000|2022-05-12 15:00:00|2018.57|2010.87|2018.08|2010.38|2020.69|2012.99|2002.33|1994.63|923
1652367900000|2022-05-12 15:05:00|2018.2|2010.5|2041.6|2033.9|2041.6|2033.9|2003.86|1996.16|996
1652368200000|2022-05-12 15:10:00|2041.68|2033.98|2015.08|2007.38|2043.97|2036.27|2007.46|1999.76|1036
1652368500000|2022-05-12 15:15:00|2015.12|2007.42|2017.54|2009.84|2018.93|2011.23|2004.85|1997.15|1043
1652368800000|2022-05-12 15:20:00|2017.7|2010|1996.7|1989|2029.95|2022.25|1993.57|1985.87|974
1652369100000|2022-05-12 15:25:00|1997.68|1989.98|1991.61|1983.91|2003.96|1996.26|1990.36|1982.66|1025
1652369400000|2022-05-12 15:30:00|1991.76|1984.06|1993.81|1986.11|1999.53|1991.83|1979.37|1971.67|953
1652369700000|2022-05-12 15:35:00|1993.98|1986.28|2006.19|1998.49|2009.37|2001.67|1992.01|1984.31|1014
1652370000000|2022-05-12 15:40:00|2006.2|1998.5|1997.39|1989.69|2010.69|2002.99|1994.64|1986.94|1001
1652370300000|2022-05-12 15:45:00|1997.43|1989.73|1987.49|1979.79|2000.76|1993.06|1984.08|1976.38|862
1652370600000|2022-05-12 15:50:00|1987.74|1980.04|1982.83|1975.13|1989.16|1981.46|1973.46|1965.76|882
1652370900000|2022-05-12 15:55:00|1982.66|1974.96|1963.41|1955.71|1984.8|1977.1|1962.94|1955.24|954
1652371200000|2022-05-12 16:00:00|1963.11|1955.41|1976.25|1968.55|1976.74|1969.04|1957.68|1949.98|924
1652371500000|2022-05-12 16:05:00|1976.76|1969.06|1998.08|1990.38|1998.36|1990.66|1965.53|1957.83|1067
1652371800000|2022-05-12 16:10:00|1997.81|1990.11|1988.39|1980.69|1997.97|1990.27|1979.15|1971.45|998
1652372100000|2022-05-12 16:15:00|1988.35|1980.65|1979.25|1971.55|1994.3|1986.6|1968.1|1960.4|1046
1652372400000|2022-05-12 16:20:00|1979.45|1971.75|2012.75|2005.05|2012.89|2005.19|1978.91|1971.21|958
1652372700000|2022-05-12 16:25:00|2012.79|2005.09|2011.19|2003.49|2025.89|2018.19|2007.55|1999.85|1050
1652373000000|2022-05-12 16:30:00|2010.99|2003.29|2025.1|2017.4|2033.48|2025.78|2010.25|2002.55|1076
1652373300000|2022-05-12 16:35:00|2025.08|2017.38|2005.22|1997.52|2028.08|2020.38|2004.65|1996.95|960
1652373600000|2022-05-12 16:40:00|2004.92|1997.22|2011.02|2003.32|2013.09|2005.39|1991|1983.3|878
1652373900000|2022-05-12 16:45:00|2011.47|2003.77|2020.9|2013.2|2028.5|2020.8|2011.47|2003.77|772
1652374200000|2022-05-12 16:50:00|2020.7|2013|2019.24|2011.54|2025.73|2018.03|2011.85|2004.15|800
1652374500000|2022-05-12 16:55:00|2018.91|2011.21|2021.85|2014.15|2030.28|2022.58|2014.23|2006.53|642
1652374800000|2022-05-12 17:00:00|2021.99|2014.29|2018.43|2010.73|2028.79|2021.09|2017.15|2009.45|567
1652375100000|2022-05-12 17:05:00|2018.67|2010.97|1995.34|1987.64|2019.44|2011.74|1993.21|1985.51|527
1652375400000|2022-05-12 17:10:00|1995.43|1987.73|1996.92|1989.22|2008.6|2000.9|1992.62|1984.92|672
1652375700000|2022-05-12 17:15:00|1996.61|1988.91|1986.03|1978.33|2002.97|1995.27|1977.23|1969.53|849
1652376000000|2022-05-12 17:20:00|1986.09|1978.39|1983.01|1975.31|1993.84|1986.14|1981.59|1973.89|860
1652376300000|2022-05-12 17:25:00|1983.29|1975.59|1991.65|1983.95|1993.85|1986.15|1981.92|1974.22|847
1652376600000|2022-05-12 17:30:00|1991.68|1983.98|1981.65|1973.95|1997.9|1990.2|1978.86|1971.16|877
1652376900000|2022-05-12 17:35:00|1981.49|1973.79|1954.76|1947.06|1983.88|1976.18|1954.05|1946.35|812
1652377200000|2022-05-12 17:40:00|1954.8|1947.1|1967|1959.3|1967|1959.3|1954.77|1947.07|628
1652377500000|2022-05-12 17:45:00|1959.73|1952.03|1937.92|1930.22|1966.86|1959.16|1932.49|1924.79|945
1652377800000|2022-05-12 17:50:00|1937.35|1929.65|1939.2|1931.5|1948.63|1940.93|1933.38|1925.68|1006
1652378100000|2022-05-12 17:55:00|1939.72|1932.02|1930.63|1922.93|1941.03|1933.33|1926.35|1918.65|955
1652378400000|2022-05-12 18:00:00|1930.9|1923.2|1942.17|1934.47|1943.51|1935.81|1928.09|1920.39|975
1652378700000|2022-05-12 18:05:00|1942.16|1934.46|1932.45|1924.75|1946.53|1938.83|1931.29|1923.59|887
1652379000000|2022-05-12 18:10:00|1932.39|1924.69|1936.69|1928.99|1945.48|1937.78|1931.66|1923.96|928
1652379300000|2022-05-12 18:15:00|1936.8|1929.1|1941.71|1934.01|1942.24|1934.54|1932.78|1925.08|918
1652379600000|2022-05-12 18:20:00|1941.72|1934.02|1939.37|1931.67|1948.02|1940.32|1931.89|1924.19|889
1652379900000|2022-05-12 18:25:00|1939.03|1931.33|1939.26|1931.56|1941.91|1934.21|1923.89|1916.19|978
1652380200000|2022-05-12 18:30:00|1939.11|1931.41|1915.5|1907.8|1939.95|1932.25|1911.63|1903.93|958
1652380500000|2022-05-12 18:35:00|1917.09|1909.39|1911.29|1903.59|1919.93|1912.23|1908.83|1901.13|744
1652380800000|2022-05-12 18:40:00|1916.97|1909.27|1917.77|1910.07|1918.16|1910.46|1915.98|1908.28|32
1652381100000|2022-05-12 18:45:00|1918|1910.3|1904.3|1896.6|1923.5|1915.8|1901.7|1894|541
1652381400000|2022-05-12 18:50:00|1904.22|1896.52|1909.2|1901.5|1915.7|1908|1898.06|1890.36|962
1652381700000|2022-05-12 18:55:00|1909.22|1901.52|1907.87|1900.17|1912.86|1905.16|1901.75|1894.05|816
1652382000000|2022-05-12 19:00:00|1907.81|1900.11|1921.87|1914.17|1921.9|1914.2|1903.86|1896.16|863
1652382300000|2022-05-12 19:05:00|1921.98|1914.28|1915.44|1907.74|1922.68|1914.98|1915.17|1907.47|252
1652382600000|2022-05-12 19:10:00|1913.16|1905.46|1911.14|1903.44|1913.39|1905.69|1910.55|1902.85|74
1652382900000|2022-05-12 19:15:00|1911.11|1903.41|1928.05|1920.35|1928.16|1920.46|1909.19|1901.49|929
1652383200000|2022-05-12 19:20:00|1928.13|1920.43|1948.6|1940.9|1952.17|1944.47|1927.5|1919.8|906
1652383500000|2022-05-12 19:25:00|1948.62|1940.92|1936.49|1928.79|1965.73|1958.03|1936.33|1928.63|737
1652383800000|2022-05-12 19:30:00|1937|1929.3|1945.45|1937.75|1949.71|1942.01|1935.46|1927.76|893
1652384100000|2022-05-12 19:35:00|1945.09|1937.39|1935.16|1927.46|1945.25|1937.55|1929.02|1921.32|1013
1652384400000|2022-05-12 19:40:00|1935.4|1927.7|1938.7|1931|1946.04|1938.34|1925.29|1917.59|835
1652384700000|2022-05-12 19:45:00|1939.05|1931.35|1938.81|1931.11|1944.11|1936.41|1926.02|1918.32|863
1652385000000|2022-05-12 19:50:00|1937.84|1930.14|1943.94|1936.24|1951.71|1944.01|1937.2|1929.5|922
1652385300000|2022-05-12 19:55:00|1944.09|1936.39|1944.94|1937.24|1953.64|1945.94|1944.09|1936.39|897
1652385600000|2022-05-12 20:00:00|1944.73|1937.03|1943.92|1936.22|1949.8|1942.1|1937.15|1929.45|852
1652385900000|2022-05-12 20:05:00|1943.83|1936.13|1943.77|1936.07|1949.91|1942.21|1938.22|1930.52|881
1652386200000|2022-05-12 20:10:00|1943.55|1935.85|1928.75|1921.05|1943.55|1935.85|1926.21|1918.51|891
1652386500000|2022-05-12 20:15:00|1929.06|1921.36|1935.03|1927.33|1938.09|1930.39|1927.09|1919.39|800
1652386800000|2022-05-12 20:20:00|1934.97|1927.27|1940.41|1932.71|1943.65|1935.95|1927.78|1920.08|850
1652387100000|2022-05-12 20:25:00|1939.99|1932.29|1949.36|1941.66|1949.36|1941.66|1936.07|1928.37|826
1652387400000|2022-05-12 20:30:00|1949.58|1941.88|1936.12|1928.42|1949.69|1941.99|1933.86|1926.16|739
1652387700000|2022-05-12 20:35:00|1936.2|1928.5|1945.44|1937.74|1947.88|1940.18|1935.59|1927.89|809
1652388000000|2022-05-12 20:40:00|1945.5|1937.8|1945.11|1937.41|1955.52|1947.82|1940.54|1932.84|858
1652388300000|2022-05-12 20:45:00|1944.95|1937.25|1943.69|1935.99|1952.31|1944.61|1942.65|1934.95|768
1652388600000|2022-05-12 20:50:00|1943.59|1935.89|1935.46|1927.76|1943.89|1936.19|1934.5|1926.8|710
1652388900000|2022-05-12 20:55:00|1935.3|1927.6|1928.89|1921.19|1936.18|1928.48|1928.23|1920.53|831
1652389200000|2022-05-12 21:00:00|1928.88|1921.18|1920.53|1912.83|1929.24|1921.54|1919.87|1912.17|1000
1652389500000|2022-05-12 21:05:00|1920.51|1912.81|1916.72|1909.02|1922.12|1914.42|1914.86|1907.16|989
1652389800000|2022-05-12 21:10:00|1916.73|1909.03|1919.57|1911.87|1922.25|1914.55|1916.31|1908.61|682
1652390100000|2022-05-12 21:15:00|1919.49|1911.79|1907.67|1899.97|1919.54|1911.84|1904.52|1896.82|573
1652390400000|2022-05-12 21:20:00|1907.72|1900.02|1905.04|1897.34|1908.38|1900.68|1905|1897.3|902
1652390700000|2022-05-12 21:25:00|1904.97|1897.27|1898.18|1890.48|1905.22|1897.52|1897.68|1889.98|714
1652391000000|2022-05-12 21:30:00|1898.15|1890.45|1876.27|1868.57|1898.54|1890.84|1875.14|1867.44|920
1652391300000|2022-05-12 21:35:00|1876.31|1868.61|1874.06|1866.36|1881.87|1874.17|1869.07|1861.37|936
1652391600000|2022-05-12 21:40:00|1874.07|1866.37|1904.49|1896.79|1906.03|1898.33|1873.78|1866.08|912
1652391900000|2022-05-12 21:45:00|1904.61|1896.91|1896.51|1888.81|1909.94|1902.24|1894.89|1887.19|943
1652392200000|2022-05-12 21:50:00|1896.44|1888.74|1898.58|1890.88|1907.77|1900.07|1892.29|1884.59|984
1652392500000|2022-05-12 21:55:00|1898.5|1890.8|1912.37|1904.67|1927.29|1919.59|1898.32|1890.62|882
1652392800000|2022-05-12 22:00:00|1912.19|1904.49|1912.2|1904.5|1913.72|1906.02|1911.61|1903.91|65
1652393700000|2022-05-12 22:15:00|1918.31|1910.61|1919.28|1911.58|1922.34|1914.64|1917.6|1909.9|336
1652394000000|2022-05-12 22:20:00|1919.15|1911.45|1907.78|1900.08|1922.88|1915.18|1906.25|1898.55|938
1652394300000|2022-05-12 22:25:00|1907.97|1900.27|1906.56|1898.86|1912.69|1904.99|1903.36|1895.66|840
1652394600000|2022-05-12 22:30:00|1906.55|1898.85|1909.17|1901.47|1911.59|1903.89|1896.4|1888.7|899
1652394900000|2022-05-12 22:35:00|1909.11|1901.41|1911.31|1903.61|1913.58|1905.88|1904.15|1896.45|849
1652395200000|2022-05-12 22:40:00|1911.3|1903.6|1915.89|1908.19|1920.39|1912.69|1901.46|1893.76|956
1652395500000|2022-05-12 22:45:00|1915.85|1908.15|1922.7|1915|1927.93|1920.23|1915.09|1907.39|914
1652395800000|2022-05-12 22:50:00|1923.01|1915.31|1908.14|1900.44|1927.83|1920.13|1907.94|1900.24|743
1652396100000|2022-05-12 22:55:00|1908.15|1900.45|1922.58|1914.88|1923.83|1916.13|1906.52|1898.82|893
1652396400000|2022-05-12 23:00:00|1922.6|1914.9|1932.66|1924.96|1940.09|1932.39|1922.6|1914.9|830
1652396700000|2022-05-12 23:05:00|1932.67|1924.97|1946.68|1938.98|1953.39|1945.69|1932.67|1924.97|869
1652397000000|2022-05-12 23:10:00|1946.82|1939.12|1946.83|1939.13|1957.63|1949.93|1939.02|1931.32|871
1652397300000|2022-05-12 23:15:00|1946.79|1939.09|1950.01|1942.31|1957.36|1949.66|1942.51|1934.81|877
1652397600000|2022-05-12 23:20:00|1949.97|1942.27|1958.38|1950.68|1958.55|1950.85|1947.96|1940.26|737
1652397900000|2022-05-12 23:25:00|1958.31|1950.61|1950.43|1942.73|1963.65|1955.95|1950.38|1942.68|845
1652398200000|2022-05-12 23:30:00|1950.28|1942.58|1961.14|1953.44|1965.68|1957.98|1944.82|1937.12|888
1652398500000|2022-05-12 23:35:00|1961.61|1953.91|1966.51|1958.81|1971.94|1964.24|1961.37|1953.67|825
1652398800000|2022-05-12 23:40:00|1966.4|1958.7|1970.3|1962.6|1978.28|1970.58|1965.81|1958.11|846
1652399100000|2022-05-12 23:45:00|1970.2|1962.5|1974.07|1966.37|1981.85|1974.15|1968.05|1960.35|911
1652399400000|2022-05-12 23:50:00|1974.72|1967.02|1966.53|1958.83|1977.15|1969.45|1965.13|1957.43|920
1652399700000|2022-05-12 23:55:00|1966.44|1958.74|1957.45|1949.75|1967.32|1959.62|1951.22|1943.52|721
1652400000000|2022-05-13 00:00:00|1957.23|1949.53|1962.18|1954.48|1969.96|1962.26|1953.91|1946.21|953
1652400300000|2022-05-13 00:05:00|1962.24|1954.54|1957.02|1949.32|1968.16|1960.46|1945.77|1938.07|984
1652400600000|2022-05-13 00:10:00|1956.76|1949.06|1954.23|1946.53|1963.77|1956.07|1952.94|1945.24|919
1652400900000|2022-05-13 00:15:00|1954.27|1946.57|1942.76|1935.06|1954.83|1947.13|1942.12|1934.42|881
1652401200000|2022-05-13 00:20:00|1942.64|1934.94|1941.97|1934.27|1945.5|1937.8|1939.66|1931.96|698
1652401500000|2022-05-13 00:25:00|1941.96|1934.26|1952.43|1944.73|1953.43|1945.73|1941.64|1933.94|631
1652401800000|2022-05-13 00:30:00|1954.49|1946.79|1989.01|1981.31|1991.16|1983.46|1952.92|1945.22|712
1652402100000|2022-05-13 00:35:00|1988.98|1981.28|1979.44|1971.74|1991.37|1983.67|1976.03|1968.33|896
1652402400000|2022-05-13 00:40:00|1979.54|1971.84|1993.49|1985.79|1996.93|1989.23|1979.08|1971.38|930
1652402700000|2022-05-13 00:45:00|1993.25|1985.55|2007.79|2000.09|2008.1|2000.4|1991.04|1983.34|860
1652403000000|2022-05-13 00:50:00|2007.82|2000.12|2007.52|1999.82|2008.33|2000.63|1995.27|1987.57|847
1652403300000|2022-05-13 00:55:00|2007.53|1999.83|2012.06|2004.36|2024.2|2016.5|2001.39|1993.69|789
1652403600000|2022-05-13 01:00:00|2012.18|2004.48|2022.59|2014.89|2022.95|2015.25|2006.56|1998.86|767
1652403900000|2022-05-13 01:05:00|2021.99|2014.29|2035.16|2027.46|2042.47|2034.77|2017|2009.3|898
1652404200000|2022-05-13 01:10:00|2035.02|2027.32|2025.14|2017.44|2036.26|2028.56|2022.51|2014.81|848
1652404500000|2022-05-13 01:15:00|2025.1|2017.4|2015.89|2008.19|2035.39|2027.69|2011.67|2003.97|804
1652404800000|2022-05-13 01:20:00|2015.87|2008.17|2009.38|2001.68|2022.61|2014.91|2009.02|2001.32|753
1652405100000|2022-05-13 01:25:00|2009.24|2001.54|2012.52|2004.82|2016.2|2008.5|2009.1|2001.4|747
1652405400000|2022-05-13 01:30:00|2012.41|2004.71|2011.92|2004.22|2016.12|2008.42|2005.31|1997.61|746
1652405700000|2022-05-13 01:35:00|2012.05|2004.35|2002.31|1994.61|2012.05|2004.35|1996.93|1989.23|796
1652406000000|2022-05-13 01:40:00|2002.36|1994.66|2005.72|1998.02|2008.35|2000.65|2001.97|1994.27|624
1652406300000|2022-05-13 01:45:00|2005.69|1997.99|2002.12|1994.42|2007.6|1999.9|1998.08|1990.38|743
1652406600000|2022-05-13 01:50:00|2002.28|1994.58|2010.96|2003.26|2015.66|2007.96|2001.34|1993.64|724
1652406900000|2022-05-13 01:55:00|2011.01|2003.31|2015.44|2007.74|2025.19|2017.49|2011.01|2003.31|866
1652407200000|2022-05-13 02:00:00|2015.61|2007.91|2011.33|2003.63|2027.47|2019.77|2009.58|2001.88|841
1652407500000|2022-05-13 02:05:00|2011.43|2003.73|2018.89|2011.19|2024.17|2016.47|2008.46|2000.76|784
1652407800000|2022-05-13 02:10:00|2018.85|2011.15|2029.32|2021.62|2034.79|2027.09|2018.47|2010.77|782
1652408100000|2022-05-13 02:15:00|2029.19|2021.49|2027.43|2019.73|2034.31|2026.61|2020.92|2013.22|879
1652408400000|2022-05-13 02:20:00|2027.17|2019.47|2043.33|2035.63|2047.42|2039.72|2024.78|2017.08|920
1652408700000|2022-05-13 02:25:00|2043.61|2035.91|2062.66|2054.96|2066.23|2058.53|2041.79|2034.09|931
1652409000000|2022-05-13 02:30:00|2062.7|2055|2046.14|2038.44|2073.85|2066.15|2045.95|2038.25|742
1652409300000|2022-05-13 02:35:00|2046|2038.3|2052.16|2044.46|2054.62|2046.92|2041.88|2034.18|980
1652409600000|2022-05-13 02:40:00|2052.03|2044.33|2050.96|2043.26|2066.78|2059.08|2046|2038.3|908
1652409900000|2022-05-13 02:45:00|2050.89|2043.19|2053.06|2045.36|2058.88|2051.18|2044.84|2037.14|990
1652410200000|2022-05-13 02:50:00|2053.11|2045.41|2054.56|2046.86|2054.87|2047.17|2048.35|2040.65|785
1652410500000|2022-05-13 02:55:00|2054.58|2046.88|2062.43|2054.73|2066.76|2059.06|2052.75|2045.05|868
1652410800000|2022-05-13 03:00:00|2062.25|2054.55|2063.71|2056.01|2069.77|2062.07|2055.01|2047.31|926
1652411100000|2022-05-13 03:05:00|2063.51|2055.81|2080.16|2072.46|2090.04|2082.34|2063.15|2055.45|1028
1652411400000|2022-05-13 03:10:00|2080.08|2072.38|2090.17|2082.47|2092.77|2085.07|2077.85|2070.15|871
1652411700000|2022-05-13 03:15:00|2090.73|2083.03|2091.96|2084.26|2096.94|2089.24|2085.48|2077.78|469
1652412000000|2022-05-13 03:20:00|2091.72|2084.02|2104.43|2096.73|2104.54|2096.84|2084.45|2076.75|818
1652412300000|2022-05-13 03:25:00|2104.47|2096.77|2090.31|2082.61|2105.24|2097.54|2089.32|2081.62|781
1652412600000|2022-05-13 03:30:00|2090.34|2082.64|2084.73|2077.03|2096.62|2088.92|2083.44|2075.74|681
1652412900000|2022-05-13 03:35:00|2084.63|2076.93|2084.97|2077.27|2095.74|2088.04|2084.17|2076.47|642
1652413200000|2022-05-13 03:40:00|2084.96|2077.26|2090.26|2082.56|2092.49|2084.79|2082.02|2074.32|426
1652413500000|2022-05-13 03:45:00|2091.02|2083.32|2097.52|2089.82|2099.98|2092.28|2086.61|2078.91|415
1652413800000|2022-05-13 03:50:00|2097.63|2089.93|2100.7|2093|2106.63|2098.93|2093.02|2085.32|670
1652414100000|2022-05-13 03:55:00|2100.84|2093.14|2093.97|2086.27|2108.91|2101.21|2091.66|2083.96|712
1652414400000|2022-05-13 04:00:00|2094.05|2086.35|2084.94|2077.24|2096.42|2088.72|2083.86|2076.16|652
1652414700000|2022-05-13 04:05:00|2084.9|2077.2|2084.78|2077.08|2089.71|2082.01|2081.3|2073.6|581
1652415000000|2022-05-13 04:10:00|2084.82|2077.12|2089.72|2082.02|2089.78|2082.08|2078.87|2071.17|662
1652415300000|2022-05-13 04:15:00|2089.79|2082.09|2083.53|2075.83|2090.88|2083.18|2078.96|2071.26|893
1652415600000|2022-05-13 04:20:00|2082.53|2074.83|2079.48|2071.78|2083.85|2076.15|2076.92|2069.22|773
1652415900000|2022-05-13 04:25:00|2079.44|2071.74|2082.97|2075.27|2086.19|2078.49|2077.57|2069.87|501
1652416200000|2022-05-13 04:30:00|2082.96|2075.26|2072.42|2064.72|2088.2|2080.5|2072.42|2064.72|867
1652416500000|2022-05-13 04:35:00|2072.94|2065.24|2071.55|2063.85|2077.97|2070.27|2068.13|2060.43|611
1652416800000|2022-05-13 04:40:00|2071.57|2063.87|2078.45|2070.75|2080.59|2072.89|2070.96|2063.26|515
1652417100000|2022-05-13 04:45:00|2078.48|2070.78|2085.98|2078.28|2086.85|2079.15|2078.11|2070.41|600
1652417400000|2022-05-13 04:50:00|2086.2|2078.5|2077.26|2069.56|2086.2|2078.5|2074.77|2067.07|622
1652417700000|2022-05-13 04:55:00|2077.37|2069.67|2087.45|2079.75|2091.49|2083.79|2077.32|2069.62|507
1652418000000|2022-05-13 05:00:00|2087.44|2079.74|2081.21|2073.51|2088.98|2081.28|2080.19|2072.49|818
1652418300000|2022-05-13 05:05:00|2080.98|2073.28|2096.13|2088.43|2096.13|2088.43|2080.95|2073.25|180
1652418600000|2022-05-13 05:10:00|2099.43|2091.73|2104.78|2097.08|2116.28|2108.58|2098.82|2091.12|717
1652418900000|2022-05-13 05:15:00|2105.27|2097.57|2116.5|2108.8|2124.83|2117.13|2105.27|2097.57|1014
1652419200000|2022-05-13 05:20:00|2116.24|2108.54|2125.69|2117.99|2137.85|2130.15|2115.45|2107.75|795
1652419500000|2022-05-13 05:25:00|2125.66|2117.96|2124.37|2116.67|2127.23|2119.53|2118.65|2110.95|936
1652419800000|2022-05-13 05:30:00|2124.41|2116.71|2113.5|2105.8|2124.77|2117.07|2111.53|2103.83|805
1652420100000|2022-05-13 05:35:00|2113.33|2105.63|2116.93|2109.23|2122.48|2114.78|2113.2|2105.5|893
1652420400000|2022-05-13 05:40:00|2116.8|2109.1|2126.4|2118.7|2127.97|2120.27|2116.39|2108.69|720
1652420700000|2022-05-13 05:45:00|2126.3|2118.6|2141.59|2133.89|2142.14|2134.44|2122.44|2114.74|847
1652421000000|2022-05-13 05:50:00|2141.6|2133.9|2108.23|2100.53|2141.6|2133.9|2103.74|2096.04|840
1652421300000|2022-05-13 05:55:00|2108.52|2100.82|2104.3|2096.6|2112.78|2105.08|2102|2094.3|591
1652421600000|2022-05-13 06:00:00|2104.72|2097.02|2114.55|2106.85|2121.63|2113.93|2102.22|2094.52|525
1652421900000|2022-05-13 06:05:00|2114.65|2106.95|2118.03|2110.33|2122.5|2114.8|2112.54|2104.84|733
1652422200000|2022-05-13 06:10:00|2118.38|2110.68|2111|2103.3|2119.62|2111.92|2106.16|2098.46|873
1652422500000|2022-05-13 06:15:00|2111.01|2103.31|2109.04|2101.34|2114.57|2106.87|2099.33|2091.63|922
1652422800000|2022-05-13 06:20:00|2109.14|2101.44|2096.68|2088.98|2109.64|2101.94|2092.61|2084.91|843
1652423100000|2022-05-13 06:25:00|2096.2|2088.5|2099.59|2091.89|2102.85|2095.15|2096.2|2088.5|842
1652423400000|2022-05-13 06:30:00|2099.55|2091.85|2103.14|2095.44|2107.91|2100.21|2099.48|2091.78|944
1652423700000|2022-05-13 06:35:00|2103.1|2095.4|2107.53|2099.83|2111.29|2103.59|2102.61|2094.91|873
1652424000000|2022-05-13 06:40:00|2107.51|2099.81|2106.11|2098.41|2108.58|2100.88|2101.17|2093.47|730
1652424300000|2022-05-13 06:45:00|2106.74|2099.04|2107.31|2099.61|2108.77|2101.07|2101.18|2093.48|740
1652424600000|2022-05-13 06:50:00|2107.3|2099.6|2093.51|2085.81|2108.87|2101.17|2092.07|2084.37|688
1652424900000|2022-05-13 06:55:00|2092.83|2085.13|2093|2085.3|2100.34|2092.64|2088.89|2081.19|841
1652425200000|2022-05-13 07:00:00|2093.02|2085.32|2083.57|2075.87|2093.02|2085.32|2079.41|2071.71|695
1652425500000|2022-05-13 07:05:00|2083.53|2075.83|2083.05|2075.35|2086.45|2078.75|2076.95|2069.25|789
1652425800000|2022-05-13 07:10:00|2083.04|2075.34|2089.16|2081.46|2093.43|2085.73|2083.04|2075.34|816
1652426100000|2022-05-13 07:15:00|2089.17|2081.47|2079.79|2072.09|2095.19|2087.49|2078.94|2071.24|684
1652426400000|2022-05-13 07:20:00|2079.81|2072.11|2082.78|2075.08|2085.28|2077.58|2078.81|2071.11|493
1652426700000|2022-05-13 07:25:00|2082.83|2075.13|2081.12|2073.42|2083.81|2076.11|2076.81|2069.11|595
1652427000000|2022-05-13 07:30:00|2081.13|2073.43|2076.62|2068.92|2083.01|2075.31|2071.42|2063.72|754
1652427300000|2022-05-13 07:35:00|2076.64|2068.94|2085.5|2077.8|2085.5|2077.8|2074.62|2066.92|770
1652427600000|2022-05-13 07:40:00|2085.33|2077.63|2069.43|2061.73|2085.33|2077.63|2068.24|2060.54|856
1652427900000|2022-05-13 07:45:00|2069.42|2061.72|2058.31|2050.61|2070.26|2062.56|2058.31|2050.61|767
1652428200000|2022-05-13 07:50:00|2057.69|2049.99|2056.31|2048.61|2061.94|2054.24|2055.82|2048.12|805
1652428500000|2022-05-13 07:55:00|2056.44|2048.74|2047.01|2039.31|2057.75|2050.05|2046.9|2039.2|876
1652428800000|2022-05-13 08:00:00|2047.08|2039.38|2060.62|2052.92|2061.23|2053.53|2046.98|2039.28|541
1652429100000|2022-05-13 08:05:00|2060.7|2053|2057.71|2050.01|2067.93|2060.23|2057.4|2049.7|774
1652429400000|2022-05-13 08:10:00|2057.84|2050.14|2062.56|2054.86|2063.15|2055.45|2053.51|2045.81|677
1652429700000|2022-05-13 08:15:00|2062.57|2054.87|2064.44|2056.74|2065.32|2057.62|2057.36|2049.66|678
1652430000000|2022-05-13 08:20:00|2064.18|2056.48|2065.31|2057.61|2065.86|2058.16|2056.75|2049.05|591
1652430300000|2022-05-13 08:25:00|2065.37|2057.67|2066.57|2058.87|2068.63|2060.93|2061.15|2053.45|589
1652430600000|2022-05-13 08:30:00|2066.53|2058.83|2061|2053.3|2067.56|2059.86|2056.62|2048.92|661
1652430900000|2022-05-13 08:35:00|2060.97|2053.27|2061.99|2054.29|2062.32|2054.62|2054.35|2046.65|545
1652431200000|2022-05-13 08:40:00|2061.91|2054.21|2067.71|2060.01|2075.6|2067.9|2060.31|2052.61|865
1652431500000|2022-05-13 08:45:00|2067.73|2060.03|2061.38|2053.68|2078.21|2070.51|2060.19|2052.49|852
1652431800000|2022-05-13 08:50:00|2061.47|2053.77|2063.8|2056.1|2068.39|2060.69|2060.91|2053.21|784
1652432100000|2022-05-13 08:55:00|2063.83|2056.13|2067.97|2060.27|2068.83|2061.13|2063.23|2055.53|562
1652432400000|2022-05-13 09:00:00|2067.88|2060.18|2077.33|2069.63|2077.38|2069.68|2067.88|2060.18|369
1652432700000|2022-05-13 09:05:00|2077.34|2069.64|2074.36|2066.66|2082.46|2074.76|2072.7|2065|790
1652433000000|2022-05-13 09:10:00|2073.58|2065.88|2082.91|2075.21|2087.36|2079.66|2073.33|2065.63|650
1652433300000|2022-05-13 09:15:00|2082.71|2075.01|2091.47|2083.77|2092.67|2084.97|2082.71|2075.01|640
1652433600000|2022-05-13 09:20:00|2091.45|2083.75|2091.33|2083.63|2092.68|2084.98|2086.35|2078.65|732
1652433900000|2022-05-13 09:25:00|2091.21|2083.51|2082.38|2074.68|2098.94|2091.24|2081.44|2073.74|895
1652434200000|2022-05-13 09:30:00|2082.23|2074.53|2084.69|2076.99|2086.84|2079.14|2079.48|2071.78|921
1652434500000|2022-05-13 09:35:00|2084.71|2077.01|2078.43|2070.73|2087.09|2079.39|2078.43|2070.73|810
1652434800000|2022-05-13 09:40:00|2078.66|2070.96|2082.45|2074.75|2082.77|2075.07|2076.51|2068.81|578
1652435100000|2022-05-13 09:45:00|2082.28|2074.58|2069.65|2061.95|2087.77|2080.07|2069.48|2061.78|737
1652435400000|2022-05-13 09:50:00|2069.67|2061.97|2076.25|2068.55|2078.77|2071.07|2068.39|2060.69|808
1652435700000|2022-05-13 09:55:00|2076.3|2068.6|2077.67|2069.97|2081.22|2073.52|2073.9|2066.2|710
1652436000000|2022-05-13 10:00:00|2077.62|2069.92|2069.95|2062.25|2079.85|2072.15|2069.2|2061.5|734
1652436300000|2022-05-13 10:05:00|2069.93|2062.23|2061.47|2053.77|2070.39|2062.69|2060.13|2052.43|580
1652436600000|2022-05-13 10:10:00|2061.64|2053.94|2065.8|2058.1|2065.99|2058.29|2058.31|2050.61|385
1652436900000|2022-05-13 10:15:00|2065.88|2058.18|2066.14|2058.44|2066.65|2058.95|2061.95|2054.25|541
1652437200000|2022-05-13 10:20:00|2066.23|2058.53|2069.41|2061.71|2073.82|2066.12|2062.33|2054.63|602
1652437500000|2022-05-13 10:25:00|2069.34|2061.64|2061.17|2053.47|2070.28|2062.58|2061.17|2053.47|620
1652437800000|2022-05-13 10:30:00|2061.11|2053.41|2065.24|2057.54|2071.88|2064.18|2060.28|2052.58|725
1652438100000|2022-05-13 10:35:00|2065.42|2057.72|2079.39|2071.69|2082.46|2074.76|2065.42|2057.72|515
1652438400000|2022-05-13 10:40:00|2079.38|2071.68|2081.95|2074.25|2082.63|2074.93|2078.96|2071.26|596
1652438700000|2022-05-13 10:45:00|2081.85|2074.15|2096.8|2089.1|2098.13|2090.43|2081.54|2073.84|583
1652439000000|2022-05-13 10:50:00|2096.98|2089.28|2096.76|2089.06|2103.85|2096.15|2089.91|2082.21|786
1652439300000|2022-05-13 10:55:00|2096.52|2088.82|2098.19|2090.49|2103.79|2096.09|2092.23|2084.53|896
1652439600000|2022-05-13 11:00:00|2097.95|2090.25|2102.73|2095.03|2109.12|2101.42|2097.68|2089.98|655
1652439900000|2022-05-13 11:05:00|2102.68|2094.98|2102.47|2094.77|2107.95|2100.25|2098.28|2090.58|827
1652440200000|2022-05-13 11:10:00|2102.49|2094.79|2095.14|2087.44|2104.1|2096.4|2094.42|2086.72|911
1652440500000|2022-05-13 11:15:00|2095.25|2087.55|2083.59|2075.89|2095.91|2088.21|2081.32|2073.62|882
1652440800000|2022-05-13 11:20:00|2083.57|2075.87|2081.88|2074.18|2086.43|2078.73|2078.86|2071.16|754
1652441100000|2022-05-13 11:25:00|2082.67|2074.97|2091.95|2084.25|2091.95|2084.25|2079.82|2072.12|630
1652441400000|2022-05-13 11:30:00|2092.38|2084.68|2088.71|2081.01|2099.25|2091.55|2082.69|2074.99|799
1652441700000|2022-05-13 11:35:00|2088.76|2081.06|2092.17|2084.47|2097.01|2089.31|2086.81|2079.11|768
1652442000000|2022-05-13 11:40:00|2092.49|2084.79|2095.96|2088.26|2096.64|2088.94|2092.49|2084.79|737
1652442300000|2022-05-13 11:45:00|2095.79|2088.09|2101.77|2094.07|2103.16|2095.46|2093.13|2085.43|650
1652442600000|2022-05-13 11:50:00|2101.76|2094.06|2112.11|2104.41|2118.13|2110.43|2098.03|2090.33|837
1652442900000|2022-05-13 11:55:00|2112.15|2104.45|2115.9|2108.2|2125|2117.3|2104.77|2097.07|855
1652443200000|2022-05-13 12:00:00|2116.38|2108.68|2111.18|2103.48|2118.48|2110.78|2110.53|2102.83|843
1652443500000|2022-05-13 12:05:00|2111.38|2103.68|2102.97|2095.27|2111.76|2104.06|2100.66|2092.96|954
1652443800000|2022-05-13 12:10:00|2102.96|2095.26|2106.82|2099.12|2107.98|2100.28|2099.46|2091.76|850
1652444100000|2022-05-13 12:15:00|2106.85|2099.15|2112.69|2104.99|2125.35|2117.65|2105.94|2098.24|858
1652444400000|2022-05-13 12:20:00|2112.71|2105.01|2112.23|2104.53|2120.48|2112.78|2110.72|2103.02|843
1652444700000|2022-05-13 12:25:00|2112.22|2104.52|2119.51|2111.81|2122.34|2114.64|2111.08|2103.38|832
1652445000000|2022-05-13 12:30:00|2119.48|2111.78|2130.8|2123.1|2134.63|2126.93|2119.48|2111.78|989
1652445300000|2022-05-13 12:35:00|2130.78|2123.08|2116.51|2108.81|2131.12|2123.42|2116.51|2108.81|1013
1652445600000|2022-05-13 12:40:00|2116.84|2109.14|2112.94|2105.24|2117.54|2109.84|2107.12|2099.42|797
1652445900000|2022-05-13 12:45:00|2113.36|2105.66|2109.57|2101.87|2117.03|2109.33|2107.12|2099.42|847
1652446200000|2022-05-13 12:50:00|2109.58|2101.88|2125.03|2117.33|2125.39|2117.69|2108.53|2100.83|623
1652446500000|2022-05-13 12:55:00|2125.22|2117.52|2121.4|2113.7|2125.46|2117.76|2118|2110.3|597
1652446800000|2022-05-13 13:00:00|2121.51|2113.81|2126.55|2118.85|2128.16|2120.46|2116.58|2108.88|568
1652447100000|2022-05-13 13:05:00|2126.57|2118.87|2103.26|2095.56|2126.69|2118.99|2097.76|2090.06|843
1652447400000|2022-05-13 13:10:00|2103.4|2095.7|2095.43|2087.73|2105.31|2097.61|2093.13|2085.43|686
1652447700000|2022-05-13 13:15:00|2095.21|2087.51|2098.19|2090.49|2100.43|2092.73|2089.62|2081.92|776
1652448000000|2022-05-13 13:20:00|2098.2|2090.5|2097.34|2089.64|2104.98|2097.28|2097.34|2089.64|753
1652448300000|2022-05-13 13:25:00|2097.57|2089.87|2099.65|2091.95|2103.7|2096|2093.31|2085.61|792
1652448600000|2022-05-13 13:30:00|2099.4|2091.7|2085.66|2077.96|2118.38|2110.68|2082.03|2074.33|989
1652448900000|2022-05-13 13:35:00|2085.67|2077.97|2099.66|2091.96|2114.55|2106.85|2083.86|2076.16|1021
1652449200000|2022-05-13 13:40:00|2099.88|2092.18|2117.97|2110.27|2120.6|2112.9|2094.13|2086.43|1009
1652449500000|2022-05-13 13:45:00|2117.88|2110.18|2114.53|2106.83|2123.73|2116.03|2112.3|2104.6|917
1652449800000|2022-05-13 13:50:00|2114.76|2107.06|2131.74|2124.04|2133.54|2125.84|2114.49|2106.79|937
1652450100000|2022-05-13 13:55:00|2131.73|2124.03|2127.1|2119.4|2134.9|2127.2|2122.24|2114.54|977
1652450400000|2022-05-13 14:00:00|2127.19|2119.49|2136.36|2128.66|2144.11|2136.41|2125.5|2117.8|809
1652450700000|2022-05-13 14:05:00|2134.31|2126.61|2137.15|2129.45|2138.63|2130.93|2129.97|2122.27|882
1652451000000|2022-05-13 14:10:00|2137.13|2129.43|2122.16|2114.46|2138.94|2131.24|2118.85|2111.15|924
1652451300000|2022-05-13 14:15:00|2122.09|2114.39|2115.2|2107.5|2122.69|2114.99|2114.71|2107.01|835
1652451600000|2022-05-13 14:20:00|2115.24|2107.54|2134.44|2126.74|2139.56|2131.86|2115.24|2107.54|721
1652451900000|2022-05-13 14:25:00|2134.42|2126.72|2135.97|2128.27|2148.34|2140.64|2133.52|2125.82|962
1652452200000|2022-05-13 14:30:00|2135.87|2128.17|2140.39|2132.69|2145.83|2138.13|2131.56|2123.86|880
1652452500000|2022-05-13 14:35:00|2140.47|2132.77|2142.57|2134.87|2147.8|2140.1|2140.02|2132.32|904
1652452800000|2022-05-13 14:40:00|2142.51|2134.81|2142.02|2134.32|2146.62|2138.92|2135.85|2128.15|744
1652453100000|2022-05-13 14:45:00|2141.97|2134.27|2134.57|2126.87|2143.06|2135.36|2125.87|2118.17|964
1652453400000|2022-05-13 14:50:00|2134.42|2126.72|2139.15|2131.45|2140.18|2132.48|2130.08|2122.38|859
1652453700000|2022-05-13 14:55:00|2139.43|2131.73|2129.83|2122.13|2140.99|2133.29|2129.33|2121.63|827
1652454000000|2022-05-13 15:00:00|2129.84|2122.14|2121.11|2113.41|2131.45|2123.75|2118.89|2111.19|851
1652454300000|2022-05-13 15:05:00|2121.19|2113.49|2123.29|2115.59|2128|2120.3|2120.67|2112.97|779
1652454600000|2022-05-13 15:10:00|2123.55|2115.85|2121.33|2113.63|2127.25|2119.55|2120.19|2112.49|757
1652454900000|2022-05-13 15:15:00|2121.27|2113.57|2108.4|2100.7|2122.31|2114.61|2107.13|2099.43|893
1652455200000|2022-05-13 15:20:00|2108.74|2101.04|2105|2097.3|2113.01|2105.31|2105|2097.3|881
1652455500000|2022-05-13 15:25:00|2105.06|2097.36|2108.76|2101.06|2113.58|2105.88|2104.01|2096.31|904
1652455800000|2022-05-13 15:30:00|2108.74|2101.04|2093.14|2085.44|2113.79|2106.09|2091.61|2083.91|798
1652456100000|2022-05-13 15:35:00|2093.13|2085.43|2099.09|2091.39|2100.27|2092.57|2092.83|2085.13|742
1652456400000|2022-05-13 15:40:00|2099.06|2091.36|2090.57|2082.87|2099.88|2092.18|2087.01|2079.31|821
1652456700000|2022-05-13 15:45:00|2090.53|2082.83|2097.96|2090.26|2099.04|2091.34|2081.16|2073.46|870
1652457000000|2022-05-13 15:50:00|2097.76|2090.06|2091.79|2084.09|2099.42|2091.72|2090|2082.3|772
1652457300000|2022-05-13 15:55:00|2091.78|2084.08|2094.51|2086.81|2097.1|2089.4|2089.89|2082.19|760
1652457600000|2022-05-13 16:00:00|2094.54|2086.84|2098.96|2091.26|2102.27|2094.57|2087.35|2079.65|846
1652457900000|2022-05-13 16:05:00|2098.82|2091.12|2105.68|2097.98|2112.4|2104.7|2097.12|2089.42|737
1652458200000|2022-05-13 16:10:00|2105.54|2097.84|2106.01|2098.31|2109.55|2101.85|2101.94|2094.24|642
1652458500000|2022-05-13 16:15:00|2106.37|2098.67|2095.2|2087.5|2106.37|2098.67|2093.49|2085.79|399
1652458800000|2022-05-13 16:20:00|2095.16|2087.46|2083.35|2075.65|2098.42|2090.72|2082.43|2074.73|387
1652459100000|2022-05-13 16:25:00|2083.24|2075.54|2074.9|2067.2|2083.24|2075.54|2071.25|2063.55|823
1652459400000|2022-05-13 16:30:00|2074.72|2067.02|2060.83|2053.13|2078.56|2070.86|2059.39|2051.69|819
1652459700000|2022-05-13 16:35:00|2061.05|2053.35|2074.14|2066.44|2074.14|2066.44|2055.47|2047.77|986
1652460000000|2022-05-13 16:40:00|2074.13|2066.43|2062.38|2054.68|2076.01|2068.31|2062.28|2054.58|780
1652460300000|2022-05-13 16:45:00|2061.86|2054.16|2067.27|2059.57|2072.52|2064.82|2061.86|2054.16|865
1652460600000|2022-05-13 16:50:00|2067.22|2059.52|2065.75|2058.05|2069.54|2061.84|2060.5|2052.8|889
1652460900000|2022-05-13 16:55:00|2065.03|2057.33|2067.81|2060.11|2073.38|2065.68|2064.56|2056.86|741
1652461200000|2022-05-13 17:00:00|2067.89|2060.19|2070.05|2062.35|2077.49|2069.79|2067.19|2059.49|813
1652461500000|2022-05-13 17:05:00|2070|2062.3|2072.33|2064.63|2073.85|2066.15|2065.16|2057.46|759
1652461800000|2022-05-13 17:10:00|2072.38|2064.68|2091.52|2083.82|2096.04|2088.34|2066.22|2058.52|934
1652462100000|2022-05-13 17:15:00|2091.45|2083.75|2076.39|2068.69|2093.47|2085.77|2075.16|2067.46|828
1652462400000|2022-05-13 17:20:00|2076.33|2068.63|2082.96|2075.26|2082.96|2075.26|2072.04|2064.34|775
1652462700000|2022-05-13 17:25:00|2082.89|2075.19|2076.75|2069.05|2083.28|2075.58|2074.36|2066.66|946
1652463000000|2022-05-13 17:30:00|2077|2069.3|2082.72|2075.02|2084.35|2076.65|2076.69|2068.99|941
1652463300000|2022-05-13 17:35:00|2083.03|2075.33|2080.61|2072.91|2086.15|2078.45|2078.87|2071.17|873
1652463600000|2022-05-13 17:40:00|2080.51|2072.81|2073.31|2065.61|2080.94|2073.24|2071.51|2063.81|707
1652463900000|2022-05-13 17:45:00|2073.29|2065.59|2066.13|2058.43|2073.43|2065.73|2058|2050.3|826
1652464200000|2022-05-13 17:50:00|2066.06|2058.36|2067.38|2059.68|2069.95|2062.25|2060.78|2053.08|905
1652464500000|2022-05-13 17:55:00|2067.14|2059.44|2052.86|2045.16|2067.98|2060.28|2052.86|2045.16|955
1652464800000|2022-05-13 18:00:00|2052.7|2045|2032.81|2025.11|2054.3|2046.6|2032.36|2024.66|956
1652465100000|2022-05-13 18:05:00|2032.34|2024.64|2054.28|2046.58|2059.47|2051.77|2030.33|2022.63|671
1652465400000|2022-05-13 18:10:00|2054.26|2046.56|2056.25|2048.55|2064.81|2057.11|2053.98|2046.28|917
1652465700000|2022-05-13 18:15:00|2056.19|2048.49|2062.81|2055.11|2062.81|2055.11|2054.01|2046.31|874
1652466000000|2022-05-13 18:20:00|2062.92|2055.22|2048.88|2041.18|2063.2|2055.5|2048.88|2041.18|772
1652466300000|2022-05-13 18:25:00|2049.22|2041.52|2042.89|2035.19|2050.84|2043.14|2037.13|2029.43|765
1652466600000|2022-05-13 18:30:00|2042.92|2035.22|2063.31|2055.61|2067.6|2059.9|2039.18|2031.48|963
1652466900000|2022-05-13 18:35:00|2063.23|2055.53|2060.5|2052.8|2065.29|2057.59|2053.31|2045.61|923
1652467200000|2022-05-13 18:40:00|2060.66|2052.96|2065.45|2057.75|2066.69|2058.99|2057.63|2049.93|857
1652467500000|2022-05-13 18:45:00|2065.43|2057.73|2058.55|2050.85|2065.72|2058.02|2053.96|2046.26|893
1652467800000|2022-05-13 18:50:00|2058.57|2050.87|2073.76|2066.06|2077.27|2069.57|2056.25|2048.55|875
1652468100000|2022-05-13 18:55:00|2073.77|2066.07|2076.32|2068.62|2080.76|2073.06|2071.67|2063.97|849
1652468400000|2022-05-13 19:00:00|2076.4|2068.7|2067.22|2059.52|2076.51|2068.81|2067.22|2059.52|888
1652468700000|2022-05-13 19:05:00|2067.18|2059.48|2073.66|2065.96|2074.03|2066.33|2067.15|2059.45|748
1652469000000|2022-05-13 19:10:00|2073.61|2065.91|2069.48|2061.78|2073.66|2065.96|2067.33|2059.63|844
1652469300000|2022-05-13 19:15:00|2069.57|2061.87|2072.86|2065.16|2076.37|2068.67|2060.75|2053.05|727
1652469600000|2022-05-13 19:20:00|2072.87|2065.17|2074.92|2067.22|2078.21|2070.51|2068.31|2060.61|838
1652469900000|2022-05-13 19:25:00|2074.87|2067.17|2073.99|2066.29|2077.1|2069.4|2070.74|2063.04|782
1652470200000|2022-05-13 19:30:00|2073.85|2066.15|2063.75|2056.05|2076.65|2068.95|2063.27|2055.57|733
1652470500000|2022-05-13 19:35:00|2063.83|2056.13|2065.85|2058.15|2071.7|2064|2057.67|2049.97|779
1652470800000|2022-05-13 19:40:00|2065.62|2057.92|2065.86|2058.16|2069.57|2061.87|2064.39|2056.69|613
1652471100000|2022-05-13 19:45:00|2065.82|2058.12|2064.71|2057.01|2070.13|2062.43|2057.77|2050.07|683
1652471400000|2022-05-13 19:50:00|2064.4|2056.7|2060.42|2052.72|2065.5|2057.8|2055.18|2047.48|685
1652471700000|2022-05-13 19:55:00|2060.37|2052.67|2064.9|2057.2|2066.99|2059.29|2057.54|2049.84|759
1652472000000|2022-05-13 20:00:00|2065.79|2058.09|2055|2047.3|2070.95|2063.25|2053.9|2046.2|819
1652472300000|2022-05-13 20:05:00|2055.31|2047.61|2050.79|2043.09|2056.98|2049.28|2048.09|2040.39|775
1652472600000|2022-05-13 20:10:00|2051.07|2043.37|2054.74|2047.04|2057.16|2049.46|2050.53|2042.83|743
1652472900000|2022-05-13 20:15:00|2054.64|2046.94|2061.62|2053.92|2063.6|2055.9|2054.08|2046.38|589
1652473200000|2022-05-13 20:20:00|2061.8|2054.1|2070.37|2062.67|2072.01|2064.31|2055.35|2047.65|710
1652473500000|2022-05-13 20:25:00|2070.32|2062.62|2067.62|2059.92|2072.42|2064.72|2062.32|2054.62|644
1652473800000|2022-05-13 20:30:00|2067.61|2059.91|2070.24|2062.54|2074.07|2066.37|2067.08|2059.38|507
1652474100000|2022-05-13 20:35:00|2070.34|2062.64|2069.95|2062.25|2073.91|2066.21|2067.38|2059.68|587
1652474400000|2022-05-13 20:40:00|2069.85|2062.15|2068.25|2060.55|2073.51|2065.81|2065.84|2058.14|560
1652474700000|2022-05-13 20:45:00|2068.24|2060.54|2055.89|2048.19|2069.06|2061.36|2055|2047.3|621
1652475000000|2022-05-13 20:50:00|2054.5|2046.8|2046.27|2038.57|2054.5|2046.8|2045.71|2038.01|591
1652475300000|2022-05-13 20:55:00|2046.22|2038.52|2047.64|2039.94|2050.69|2042.99|2045.9|2038.2|641
1652511600000|2022-05-14 07:00:00|2042.3|2034.6|2039.83|2032.13|2044.42|2036.72|2038.02|2030.32|814
1652511900000|2022-05-14 07:05:00|2039.81|2032.11|2045.84|2038.14|2045.98|2038.28|2039.58|2031.88|713
1652512200000|2022-05-14 07:10:00|2045.68|2037.98|2042.91|2035.21|2047.42|2039.72|2042.27|2034.57|739
1652512500000|2022-05-14 07:15:00|2042.92|2035.22|2040.87|2033.17|2046.5|2038.8|2040.29|2032.59|741
1652512800000|2022-05-14 07:20:00|2041.06|2033.36|2044.2|2036.5|2045.82|2038.12|2038.84|2031.14|771
1652513100000|2022-05-14 07:25:00|2044.18|2036.48|2045.26|2037.56|2047.36|2039.66|2043.41|2035.71|760
1652513400000|2022-05-14 07:30:00|2045.32|2037.62|2039.04|2031.34|2045.53|2037.83|2039.01|2031.31|780
1652513700000|2022-05-14 07:35:00|2039.01|2031.31|2039.17|2031.47|2043.76|2036.06|2038.93|2031.23|737
1652514000000|2022-05-14 07:40:00|2039.18|2031.48|2033.19|2025.49|2041.83|2034.13|2033.05|2025.35|833
1652514300000|2022-05-14 07:45:00|2033.14|2025.44|2033.12|2025.42|2034.18|2026.48|2029.22|2021.52|927
1652514600000|2022-05-14 07:50:00|2033.13|2025.43|2032.81|2025.11|2033.13|2025.43|2029.99|2022.29|878
1652514900000|2022-05-14 07:55:00|2032.97|2025.27|2031.58|2023.88|2033.6|2025.9|2028.93|2021.23|842
1652515200000|2022-05-14 08:00:00|2031.69|2023.99|2030.6|2022.9|2037.74|2030.04|2030.47|2022.77|936
1652515500000|2022-05-14 08:05:00|2030.59|2022.89|2028.97|2021.27|2031.77|2024.07|2027.57|2019.87|860
1652515800000|2022-05-14 08:10:00|2028.98|2021.28|2030.9|2023.2|2031.99|2024.29|2028.06|2020.36|718
1652516100000|2022-05-14 08:15:00|2030.87|2023.17|2033.36|2025.66|2034.8|2027.1|2028.63|2020.93|781
1652516400000|2022-05-14 08:20:00|2033.35|2025.65|2032.54|2024.84|2035.6|2027.9|2032.22|2024.52|787
1652516700000|2022-05-14 08:25:00|2032.55|2024.85|2036.9|2029.2|2038.27|2030.57|2030.06|2022.36|851
1652517000000|2022-05-14 08:30:00|2036.89|2029.19|2042.37|2034.67|2050.05|2042.35|2036.87|2029.17|965
1652517300000|2022-05-14 08:35:00|2042.36|2034.66|2041.99|2034.29|2043.73|2036.03|2038.64|2030.94|809
1652517600000|2022-05-14 08:40:00|2042.04|2034.34|2034.55|2026.85|2042.04|2034.34|2033.71|2026.01|844
1652517900000|2022-05-14 08:45:00|2034.58|2026.88|2043.45|2035.75|2044.93|2037.23|2034.1|2026.4|913
1652518200000|2022-05-14 08:50:00|2043.48|2035.78|2043.52|2035.82|2045.27|2037.57|2040.33|2032.63|892
1652518500000|2022-05-14 08:55:00|2043.53|2035.83|2042.62|2034.92|2045.52|2037.82|2042.3|2034.6|843
1652518800000|2022-05-14 09:00:00|2042.68|2034.98|2039.97|2032.27|2043.79|2036.09|2039.46|2031.76|872
1652519100000|2022-05-14 09:05:00|2039.96|2032.26|2053.89|2046.19|2053.93|2046.23|2038.87|2031.17|948
1652519400000|2022-05-14 09:10:00|2053.87|2046.17|2045.24|2037.54|2053.87|2046.17|2044.93|2037.23|876
1652519700000|2022-05-14 09:15:00|2045.22|2037.52|2043|2035.3|2047.83|2040.13|2042.97|2035.27|813
1652520000000|2022-05-14 09:20:00|2043.01|2035.31|2040.48|2032.78|2043.45|2035.75|2040.48|2032.78|628
1652520300000|2022-05-14 09:25:00|2040.46|2032.76|2037.95|2030.25|2040.51|2032.81|2035.41|2027.71|835
1652520600000|2022-05-14 09:30:00|2037.83|2030.13|2031.13|2023.43|2037.93|2030.23|2029.76|2022.06|949
1652520900000|2022-05-14 09:35:00|2031.06|2023.36|2025.38|2017.68|2033.21|2025.51|2025.36|2017.66|843
1652521200000|2022-05-14 09:40:00|2025.37|2017.67|2024.28|2016.58|2026.21|2018.51|2022.13|2014.43|911
1652521500000|2022-05-14 09:45:00|2024.27|2016.57|2021.89|2014.19|2028.11|2020.41|2021.89|2014.19|932
1652521800000|2022-05-14 09:50:00|2021.84|2014.14|2024.3|2016.6|2025.64|2017.94|2020.41|2012.71|915
1652522100000|2022-05-14 09:55:00|2024.29|2016.59|2027.89|2020.19|2028.36|2020.66|2021.04|2013.34|920
1652522400000|2022-05-14 10:00:00|2027.87|2020.17|2019.5|2011.8|2028.28|2020.58|2019.3|2011.6|898
1652522700000|2022-05-14 10:05:00|2019.72|2012.02|2025.66|2017.96|2025.95|2018.25|2017.28|2009.58|876
1652523000000|2022-05-14 10:10:00|2025.67|2017.97|2025.53|2017.83|2028.67|2020.97|2023.24|2015.54|741
1652523300000|2022-05-14 10:15:00|2025.46|2017.76|2020.72|2013.02|2025.52|2017.82|2019.49|2011.79|891
1652523600000|2022-05-14 10:20:00|2020.7|2013|2019.92|2012.22|2022.86|2015.16|2016.54|2008.84|930
1652523900000|2022-05-14 10:25:00|2019.9|2012.2|2025.87|2018.17|2027.1|2019.4|2019.44|2011.74|807
1652524200000|2022-05-14 10:30:00|2025.86|2018.16|2027.18|2019.48|2028.83|2021.13|2022.52|2014.82|851
1652524500000|2022-05-14 10:35:00|2027.17|2019.47|2030.52|2022.82|2032.92|2025.22|2025.91|2018.21|873
1652524800000|2022-05-14 10:40:00|2030.44|2022.74|2024.15|2016.45|2030.65|2022.95|2023.84|2016.14|936
1652525100000|2022-05-14 10:45:00|2024.22|2016.52|2026.38|2018.68|2027.57|2019.87|2021.19|2013.49|926
1652525400000|2022-05-14 10:50:00|2026.39|2018.69|2014.09|2006.39|2026.39|2018.69|2013.45|2005.75|940
1652525700000|2022-05-14 10:55:00|2014.14|2006.44|2013.22|2005.52|2015.6|2007.9|2011.21|2003.51|978
1652526000000|2022-05-14 11:00:00|2013.34|2005.64|2012.92|2005.22|2013.68|2005.98|2005.25|1997.55|975
1652526300000|2022-05-14 11:05:00|2012.94|2005.24|2006.08|1998.38|2017.74|2010.04|2006.08|1998.38|946
1652526600000|2022-05-14 11:10:00|2006.11|1998.41|1986.76|1979.06|2006.21|1998.51|1986.76|1979.06|1109
1652526900000|2022-05-14 11:15:00|1986.66|1978.96|1986.25|1978.55|1991.37|1983.67|1979.46|1971.76|1050
1652527200000|2022-05-14 11:20:00|1986.33|1978.63|1985.74|1978.04|1991.74|1984.04|1983.8|1976.1|1081
1652527500000|2022-05-14 11:25:00|1985.83|1978.13|1975.96|1968.26|1987.44|1979.74|1975.91|1968.21|1042
1652527800000|2022-05-14 11:30:00|1975.92|1968.22|1977.85|1970.15|1981.33|1973.63|1972.63|1964.93|1074
1652528100000|2022-05-14 11:35:00|1977.93|1970.23|1979.78|1972.08|1984.22|1976.52|1977.93|1970.23|1028
1652528400000|2022-05-14 11:40:00|1979.77|1972.07|1972.77|1965.07|1982.54|1974.84|1971.54|1963.84|1061
1652528700000|2022-05-14 11:45:00|1972.74|1965.04|1976.94|1969.24|1977.83|1970.13|1972.74|1965.04|1034
1652529000000|2022-05-14 11:50:00|1976.9|1969.2|1979.88|1972.18|1981.4|1973.7|1974.82|1967.12|994
1652529300000|2022-05-14 11:55:00|1979.77|1972.07|1984.91|1977.21|1989.74|1982.04|1979.63|1971.93|1007
1652529600000|2022-05-14 12:00:00|1984.94|1977.24|1983.75|1976.05|1986.41|1978.71|1980.74|1973.04|1018
1652529900000|2022-05-14 12:05:00|1983.58|1975.88|1981.22|1973.52|1984.44|1976.74|1980.63|1972.93|922
1652530200000|2022-05-14 12:10:00|1981.16|1973.46|1977.06|1969.36|1981.16|1973.46|1975.97|1968.27|939
1652530500000|2022-05-14 12:15:00|1977.07|1969.37|1973.93|1966.23|1979.53|1971.83|1973.31|1965.61|959
1652530800000|2022-05-14 12:20:00|1973.92|1966.22|1985.03|1977.33|1987.26|1979.56|1973.7|1966|993
1652531100000|2022-05-14 12:25:00|1985.02|1977.32|1993.71|1986.01|1995.47|1987.77|1984.98|1977.28|1027
1652531400000|2022-05-14 12:30:00|1993.65|1985.95|1991.76|1984.06|1999.31|1991.61|1989.62|1981.92|1027
1652531700000|2022-05-14 12:35:00|1991.73|1984.03|1991.52|1983.82|1991.81|1984.11|1987.7|1980|923
1652532000000|2022-05-14 12:40:00|1991.54|1983.84|1988.81|1981.11|1993.3|1985.6|1987.52|1979.82|958
1652532300000|2022-05-14 12:45:00|1988.84|1981.14|1990.15|1982.45|1992.06|1984.36|1988.33|1980.63|916
1652532600000|2022-05-14 12:50:00|1990.16|1982.46|1988.28|1980.58|1990.57|1982.87|1987.32|1979.62|857
1652532900000|2022-05-14 12:55:00|1988.31|1980.61|1984.29|1976.59|1988.37|1980.67|1980.73|1973.03|945
1652533200000|2022-05-14 13:00:00|1984.27|1976.57|1974.25|1966.55|1989.66|1981.96|1974.25|1966.55|1000
1652533500000|2022-05-14 13:05:00|1974.34|1966.64|1971.93|1964.23|1979.96|1972.26|1971.93|1964.23|1014
1652533800000|2022-05-14 13:10:00|1971.9|1964.2|1973.34|1965.64|1973.83|1966.13|1963.01|1955.31|1092
1652534100000|2022-05-14 13:15:00|1973.37|1965.67|1970.69|1962.99|1974.53|1966.83|1963.76|1956.06|1078
1652534400000|2022-05-14 13:20:00|1970.54|1962.84|1974.67|1966.97|1975.58|1967.88|1966.02|1958.32|1044
1652534700000|2022-05-14 13:25:00|1974.68|1966.98|1974.62|1966.92|1979.15|1971.45|1973.23|1965.53|1011
1652535000000|2022-05-14 13:30:00|1974.58|1966.88|1977.39|1969.69|1978.35|1970.65|1970.48|1962.78|970
1652535300000|2022-05-14 13:35:00|1977.35|1969.65|1966.85|1959.15|1977.35|1969.65|1965.53|1957.83|1023
1652535600000|2022-05-14 13:40:00|1966.82|1959.12|1971.48|1963.78|1971.48|1963.78|1963.74|1956.04|1049
1652535900000|2022-05-14 13:45:00|1971.49|1963.79|1965.46|1957.76|1973.32|1965.62|1957.32|1949.62|1069
1652536200000|2022-05-14 13:50:00|1965.45|1957.75|1959.76|1952.06|1966.88|1959.18|1958.17|1950.47|1075
1652536500000|2022-05-14 13:55:00|1959.78|1952.08|1962.81|1955.11|1968.17|1960.47|1959.78|1952.08|1010
1652536800000|2022-05-14 14:00:00|1962.77|1955.07|1957.9|1950.2|1964.45|1956.75|1954.68|1946.98|1061
1652537100000|2022-05-14 14:05:00|1957.72|1950.02|1956.62|1948.92|1957.72|1950.02|1951.69|1943.99|1052
1652537400000|2022-05-14 14:10:00|1956.8|1949.1|1958.19|1950.49|1959.51|1951.81|1953.86|1946.16|1010
1652537700000|2022-05-14 14:15:00|1958.18|1950.48|1961.75|1954.05|1964.72|1957.02|1958.05|1950.35|932
1652538000000|2022-05-14 14:20:00|1961.7|1954|1965.02|1957.32|1965.76|1958.06|1958.5|1950.8|924
1652538300000|2022-05-14 14:25:00|1965.03|1957.33|1967.59|1959.89|1967.59|1959.89|1961.73|1954.03|931
1652538600000|2022-05-14 14:30:00|1967.62|1959.92|1963.73|1956.03|1967.8|1960.1|1962.22|1954.52|998
1652538900000|2022-05-14 14:35:00|1963.74|1956.04|1962.21|1954.51|1964.79|1957.09|1959.76|1952.06|910
1652539200000|2022-05-14 14:40:00|1962.04|1954.34|1969.21|1961.51|1972.66|1964.96|1959.31|1951.61|966
1652539500000|2022-05-14 14:45:00|1969.17|1961.47|1963.25|1955.55|1969.92|1962.22|1962.8|1955.1|958
1652539800000|2022-05-14 14:50:00|1963.18|1955.48|1964.23|1956.53|1965.75|1958.05|1962.52|1954.82|848
1652540100000|2022-05-14 14:55:00|1964.27|1956.57|1972.94|1965.24|1973.09|1965.39|1962.72|1955.02|882
1652540400000|2022-05-14 15:00:00|1972.92|1965.22|1974.59|1966.89|1974.66|1966.96|1969.66|1961.96|900
1652540700000|2022-05-14 15:05:00|1974.6|1966.9|1977.7|1970|1979.15|1971.45|1974.09|1966.39|960
1652541000000|2022-05-14 15:10:00|1977.79|1970.09|1982.21|1974.51|1987.38|1979.68|1974.71|1967.01|1021
1652541300000|2022-05-14 15:15:00|1982.16|1974.46|1978.71|1971.01|1983.95|1976.25|1977.75|1970.05|996
1652541600000|2022-05-14 15:20:00|1978.67|1970.97|1976.84|1969.14|1978.67|1970.97|1974.71|1967.01|955
1652541900000|2022-05-14 15:25:00|1977.09|1969.39|1976.44|1968.74|1980.12|1972.42|1975.72|1968.02|988
1652542200000|2022-05-14 15:30:00|1976.45|1968.75|1973.49|1965.79|1977.5|1969.8|1969.61|1961.91|1009
1652542500000|2022-05-14 15:35:00|1973.5|1965.8|1973.67|1965.97|1975.29|1967.59|1971.5|1963.8|969
1652542800000|2022-05-14 15:40:00|1973.66|1965.96|1964.04|1956.34|1973.93|1966.23|1964.03|1956.33|990
1652543100000|2022-05-14 15:45:00|1964.02|1956.32|1963.97|1956.27|1965.94|1958.24|1963.17|1955.47|968
1652543400000|2022-05-14 15:50:00|1963.37|1955.67|1963.18|1955.48|1967.69|1959.99|1963.06|1955.36|934
1652543700000|2022-05-14 15:55:00|1963.29|1955.59|1963.85|1956.15|1967.08|1959.38|1960.93|1953.23|935
1652544000000|2022-05-14 16:00:00|1963.86|1956.16|1969.3|1961.6|1969.44|1961.74|1963.25|1955.55|967
1652544300000|2022-05-14 16:05:00|1969.33|1961.63|1965.51|1957.81|1971.38|1963.68|1965.43|1957.73|943
1652544600000|2022-05-14 16:10:00|1965.62|1957.92|1975.34|1967.64|1975.58|1967.88|1955.28|1947.58|1055
1652544900000|2022-05-14 16:15:00|1975.31|1967.61|1982.04|1974.34|1986.12|1978.42|1971.71|1964.01|1103
1652545200000|2022-05-14 16:20:00|1982.07|1974.37|1990.98|1983.28|1992.66|1984.96|1982.07|1974.37|1063
1652545500000|2022-05-14 16:25:00|1990.71|1983.01|1986.66|1978.96|1990.84|1983.14|1985.46|1977.76|997
1652545800000|2022-05-14 16:30:00|1986.68|1978.98|1995.89|1988.19|1996.64|1988.94|1985.88|1978.18|1094
1652546100000|2022-05-14 16:35:00|1995.93|1988.23|1995.21|1987.51|1998.46|1990.76|1992.77|1985.07|1053
1652546400000|2022-05-14 16:40:00|1995.18|1987.48|1997.21|1989.51|1997.21|1989.51|1988.69|1980.99|1037
1652546700000|2022-05-14 16:45:00|1997.2|1989.5|2010.41|2002.71|2010.45|2002.75|1993.99|1986.29|1017
1652547000000|2022-05-14 16:50:00|2010.37|2002.67|2017.46|2009.76|2028.01|2020.31|2008.99|2001.29|1140
1652547300000|2022-05-14 16:55:00|2017.45|2009.75|2008.41|2000.71|2017.66|2009.96|2007.89|2000.19|1092
1652547600000|2022-05-14 17:00:00|2008.38|2000.68|2005.65|1997.95|2009.61|2001.91|2002.17|1994.47|1017
1652547900000|2022-05-14 17:05:00|2005.54|1997.84|2014.54|2006.84|2014.62|2006.92|2005.52|1997.82|1026
1652548200000|2022-05-14 17:10:00|2014.5|2006.8|2006.98|1999.28|2017.09|2009.39|2006.98|1999.28|1017
1652548500000|2022-05-14 17:15:00|2007.07|1999.37|2011.99|2004.29|2012.98|2005.28|2005.62|1997.92|1008
1652548800000|2022-05-14 17:20:00|2011.93|2004.23|2012.62|2004.92|2018.34|2010.64|2011.67|2003.97|983
1652549100000|2022-05-14 17:25:00|2012.67|2004.97|2015.33|2007.63|2017.58|2009.88|2010.3|2002.6|956
1652549400000|2022-05-14 17:30:00|2015.38|2007.68|2006.52|1998.82|2015.5|2007.8|2006.45|1998.75|910
1652549700000|2022-05-14 17:35:00|2006.51|1998.81|2005.87|1998.17|2006.7|1999|2002.33|1994.63|937
1652550000000|2022-05-14 17:40:00|2005.79|1998.09|2002.91|1995.21|2008.17|2000.47|2000.95|1993.25|950
1652550300000|2022-05-14 17:45:00|2002.86|1995.16|2011.02|2003.32|2011.02|2003.32|2002.79|1995.09|957
1652550600000|2022-05-14 17:50:00|2011.04|2003.34|2012.2|2004.5|2016.5|2008.8|2010.65|2002.95|946
1652550900000|2022-05-14 17:55:00|2012.19|2004.49|2018.52|2010.82|2019.47|2011.77|2011.97|2004.27|855
1652551200000|2022-05-14 18:00:00|2018.74|2011.04|2024.4|2016.7|2029.59|2021.89|2016.64|2008.94|997
1652551500000|2022-05-14 18:05:00|2024.29|2016.59|2021.61|2013.91|2025.08|2017.38|2017.55|2009.85|935
1652551800000|2022-05-14 18:10:00|2021.59|2013.89|2029.64|2021.94|2031.36|2023.66|2020.97|2013.27|1034
1652552100000|2022-05-14 18:15:00|2029.46|2021.76|2032.08|2024.38|2033.1|2025.4|2023.9|2016.2|1040
1652552400000|2022-05-14 18:20:00|2032.06|2024.36|2030.86|2023.16|2032.76|2025.06|2025.52|2017.82|970
1652552700000|2022-05-14 18:25:00|2031.05|2023.35|2029.64|2021.94|2031.24|2023.54|2024.96|2017.26|924
1652553000000|2022-05-14 18:30:00|2029.8|2022.1|2024.34|2016.64|2035.32|2027.62|2023.2|2015.5|977
1652553300000|2022-05-14 18:35:00|2024.33|2016.63|2018.2|2010.5|2026.1|2018.4|2017.72|2010.02|950
1652553600000|2022-05-14 18:40:00|2018.36|2010.66|2021.4|2013.7|2022.21|2014.51|2017.15|2009.45|915
1652553900000|2022-05-14 18:45:00|2021.38|2013.68|2015.08|2007.38|2021.39|2013.69|2015.08|2007.38|888
1652554200000|2022-05-14 18:50:00|2015.5|2007.8|2014.51|2006.81|2018.58|2010.88|2012.78|2005.08|880
1652554500000|2022-05-14 18:55:00|2014.53|2006.83|2014.65|2006.95|2016.31|2008.61|2013.86|2006.16|919
1652554800000|2022-05-14 19:00:00|2014.68|2006.98|2010.13|2002.43|2016|2008.3|2009.82|2002.12|946
1652555100000|2022-05-14 19:05:00|2010.12|2002.42|2017.21|2009.51|2018.47|2010.77|2009.68|2001.98|893
1652555400000|2022-05-14 19:10:00|2017.24|2009.54|2013.49|2005.79|2017.39|2009.69|2012.44|2004.74|880
1652555700000|2022-05-14 19:15:00|2013.45|2005.75|2005.82|1998.12|2014.05|2006.35|2005.16|1997.46|883
1652556000000|2022-05-14 19:20:00|2005.85|1998.15|2008.02|2000.32|2008.2|2000.5|2003.79|1996.09|844
1652556300000|2022-05-14 19:25:00|2008.04|2000.34|2005.28|1997.58|2008.05|2000.35|2005.24|1997.54|805
1652556600000|2022-05-14 19:30:00|2005.27|1997.57|2005.21|1997.51|2008.18|2000.48|2004.58|1996.88|862
1652556900000|2022-05-14 19:35:00|2005.22|1997.52|1993|1985.3|2006.36|1998.66|1991.05|1983.35|947
1652557200000|2022-05-14 19:40:00|1993.03|1985.33|1996.86|1989.16|1998.05|1990.35|1992.95|1985.25|880
1652557500000|2022-05-14 19:45:00|1996.79|1989.09|1993.5|1985.8|1996.79|1989.09|1987.87|1980.17|889
1652557800000|2022-05-14 19:50:00|1993.61|1985.91|1997.94|1990.24|1997.99|1990.29|1993.61|1985.91|858
1652558100000|2022-05-14 19:55:00|1997.95|1990.25|1997.43|1989.73|1999.15|1991.45|1994.98|1987.28|907
1652558400000|2022-05-14 20:00:00|1997.41|1989.71|2004.28|1996.58|2005.69|1997.99|1995.25|1987.55|943
1652558700000|2022-05-14 20:05:00|2004.33|1996.63|2005.92|1998.22|2011.96|2004.26|2003.98|1996.28|925
1652559000000|2022-05-14 20:10:00|2005.89|1998.19|2010.64|2002.94|2011.91|2004.21|2005.79|1998.09|847
1652559300000|2022-05-14 20:15:00|2010.65|2002.95|2018.38|2010.68|2020.99|2013.29|2009.9|2002.2|933
1652559600000|2022-05-14 20:20:00|2018.61|2010.91|2016.34|2008.64|2018.78|2011.08|2014.86|2007.16|983
1652559900000|2022-05-14 20:25:00|2016.32|2008.62|2017.14|2009.44|2018.38|2010.68|2013.4|2005.7|948
1652560200000|2022-05-14 20:30:00|2016.99|2009.29|2011.62|2003.92|2016.99|2009.29|2011.43|2003.73|923
1652560500000|2022-05-14 20:35:00|2011.64|2003.94|2004.4|1996.7|2012.87|2005.17|2004.21|1996.51|915
1652560800000|2022-05-14 20:40:00|2004.39|1996.69|2001.44|1993.74|2004.89|1997.19|2001.23|1993.53|852
1652561100000|2022-05-14 20:45:00|2001.43|1993.73|2003.08|1995.38|2003.51|1995.81|1996.2|1988.5|891
1652561400000|2022-05-14 20:50:00|2003.16|1995.46|1996.69|1988.99|2003.25|1995.55|1996.47|1988.77|916
1652561700000|2022-05-14 20:55:00|1996.7|1989|1999.27|1991.57|2001.5|1993.8|1996.64|1988.94|898
1652562000000|2022-05-14 21:00:00|1999.28|1991.58|1997.22|1989.52|2002.75|1995.05|1997.22|1989.52|882
1652562300000|2022-05-14 21:05:00|1997.14|1989.44|2002.38|1994.68|2002.72|1995.02|1996.29|1988.59|849
1652562600000|2022-05-14 21:10:00|2002.34|1994.64|1997.57|1989.87|2002.48|1994.78|1994.4|1986.7|768
1652562900000|2022-05-14 21:15:00|1997.64|1989.94|2002.26|1994.56|2002.67|1994.97|1997.62|1989.92|810
1652563200000|2022-05-14 21:20:00|2002.36|1994.66|2007.39|1999.69|2009.12|2001.42|2001.66|1993.96|822
1652563500000|2022-05-14 21:25:00|2007.37|1999.67|2008.9|2001.2|2008.9|2001.2|2003.65|1995.95|751
1652563800000|2022-05-14 21:30:00|2008.93|2001.23|2013.64|2005.94|2018.56|2010.86|2008.88|2001.18|754
1652564100000|2022-05-14 21:35:00|2013.66|2005.96|2016.23|2008.53|2016.24|2008.54|2012.27|2004.57|714
1652564400000|2022-05-14 21:40:00|2016.24|2008.54|2032.81|2025.11|2032.81|2025.11|2016.14|2008.44|834
1652564700000|2022-05-14 21:45:00|2032.85|2025.15|2047.08|2039.38|2047.41|2039.71|2029.17|2021.47|1017
1652565000000|2022-05-14 21:50:00|2047.03|2039.33|2035.47|2027.77|2047.12|2039.42|2035.46|2027.76|958
1652565300000|2022-05-14 21:55:00|2035.61|2027.91|2029.12|2021.42|2035.63|2027.93|2027.7|2020|909
1652565600000|2022-05-14 22:00:00|2029.11|2021.41|2027.11|2019.41|2034.15|2026.45|2026.56|2018.86|919
1652565900000|2022-05-14 22:05:00|2027.05|2019.35|2030.52|2022.82|2031.61|2023.91|2024.47|2016.77|980
1652566200000|2022-05-14 22:10:00|2030.32|2022.62|2037.53|2029.83|2037.95|2030.25|2030.23|2022.53|979
1652566500000|2022-05-14 22:15:00|2037.37|2029.67|2035.01|2027.31|2038.93|2031.23|2033.91|2026.21|920
1652566800000|2022-05-14 22:20:00|2034.98|2027.28|2035.73|2028.03|2036.21|2028.51|2031.37|2023.67|874
1652567100000|2022-05-14 22:25:00|2035.68|2027.98|2029.11|2021.41|2035.74|2028.04|2028.38|2020.68|880
1652567400000|2022-05-14 22:30:00|2029.1|2021.4|2029.25|2021.55|2030.52|2022.82|2026.43|2018.73|772
1652567700000|2022-05-14 22:35:00|2029.28|2021.58|2027.22|2019.52|2033.05|2025.35|2026.45|2018.75|825
1652568000000|2022-05-14 22:40:00|2027.18|2019.48|2033.12|2025.42|2033.53|2025.83|2024.8|2017.1|867
1652568300000|2022-05-14 22:45:00|2033.1|2025.4|2038.34|2030.64|2039.17|2031.47|2033.1|2025.4|957
1652568600000|2022-05-14 22:50:00|2038.63|2030.93|2049.65|2041.95|2055.95|2048.25|2037.98|2030.28|1070
1652568900000|2022-05-14 22:55:00|2049.74|2042.04|2056.94|2049.24|2063.29|2055.59|2049.74|2042.04|1046
1652569200000|2022-05-14 23:00:00|2057.12|2049.42|2060.96|2053.26|2062.66|2054.96|2056.92|2049.22|1010
1652569500000|2022-05-14 23:05:00|2060.94|2053.24|2054.25|2046.55|2063.83|2056.13|2052.96|2045.26|1002
1652569800000|2022-05-14 23:10:00|2054.21|2046.51|2049.17|2041.47|2054.49|2046.79|2048.94|2041.24|935
1652570100000|2022-05-14 23:15:00|2049.15|2041.45|2054.11|2046.41|2058.31|2050.61|2049.13|2041.43|933
1652570400000|2022-05-14 23:20:00|2054.12|2046.42|2048.61|2040.91|2054.54|2046.84|2044.21|2036.51|993
1652570700000|2022-05-14 23:25:00|2048.64|2040.94|2053.95|2046.25|2055.45|2047.75|2048.2|2040.5|933
1652571000000|2022-05-14 23:30:00|2053.93|2046.23|2056.97|2049.27|2059.18|2051.48|2049.06|2041.36|963
1652571300000|2022-05-14 23:35:00|2056.96|2049.26|2060.37|2052.67|2060.85|2053.15|2056.3|2048.6|902
1652571600000|2022-05-14 23:40:00|2060.45|2052.75|2060.54|2052.84|2060.69|2052.99|2055.18|2047.48|937
1652571900000|2022-05-14 23:45:00|2060.5|2052.8|2055.02|2047.32|2062.28|2054.58|2054.56|2046.86|916
1652572200000|2022-05-14 23:50:00|2054.69|2046.99|2061.52|2053.82|2063.12|2055.42|2053.6|2045.9|933
1652572500000|2022-05-14 23:55:00|2061.56|2053.86|2057.05|2049.35|2066.89|2059.19|2056.44|2048.74|907
1652572800000|2022-05-15 00:00:00|2057.04|2049.34|2050.57|2042.87|2062.65|2054.95|2049.77|2042.07|1003
1652573100000|2022-05-15 00:05:00|2050.68|2042.98|2051.79|2044.09|2057.26|2049.56|2049.45|2041.75|992
1652573400000|2022-05-15 00:10:00|2051.67|2043.97|2051.4|2043.7|2052.96|2045.26|2048.95|2041.25|975
1652573700000|2022-05-15 00:15:00|2051.39|2043.69|2070.08|2062.38|2070.36|2062.66|2051.39|2043.69|984
1652574000000|2022-05-15 00:20:00|2070.07|2062.37|2075|2067.3|2080.25|2072.55|2067.89|2060.19|1017
1652574300000|2022-05-15 00:25:00|2074.97|2067.27|2069.56|2061.86|2075.83|2068.13|2067.79|2060.09|891
1652574600000|2022-05-15 00:30:00|2069.44|2061.74|2065|2057.3|2071.27|2063.57|2064.67|2056.97|908
1652574900000|2022-05-15 00:35:00|2064.98|2057.28|2058.3|2050.6|2064.98|2057.28|2058.21|2050.51|981
1652575200000|2022-05-15 00:40:00|2058.31|2050.61|2057.76|2050.06|2059.78|2052.08|2056.43|2048.73|721
1652575500000|2022-05-15 00:45:00|2057.74|2050.04|2052.21|2044.51|2057.74|2050.04|2052.17|2044.47|812
1652575800000|2022-05-15 00:50:00|2052.2|2044.5|2052.65|2044.95|2054.43|2046.73|2051.29|2043.59|738
1652576100000|2022-05-15 00:55:00|2052.66|2044.96|2053.68|2045.98|2054.01|2046.31|2051.2|2043.5|763
1652576400000|2022-05-15 01:00:00|2053.67|2045.97|2047.43|2039.73|2056.76|2049.06|2046.01|2038.31|847
1652576700000|2022-05-15 01:05:00|2047.45|2039.75|2039.26|2031.56|2048.17|2040.47|2038.22|2030.52|887
1652577000000|2022-05-15 01:10:00|2039.08|2031.38|2041.5|2033.8|2043.59|2035.89|2038.7|2031|873
1652577300000|2022-05-15 01:15:00|2041.49|2033.79|2040.62|2032.92|2044.58|2036.88|2040.35|2032.65|816
1652577600000|2022-05-15 01:20:00|2040.63|2032.93|2039.64|2031.94|2040.93|2033.23|2038.75|2031.05|725
1652577900000|2022-05-15 01:25:00|2039.65|2031.95|2037.73|2030.03|2042.12|2034.42|2037.6|2029.9|755
1652578200000|2022-05-15 01:30:00|2037.67|2029.97|2036.87|2029.17|2040.01|2032.31|2034.19|2026.49|881
1652578500000|2022-05-15 01:35:00|2036.89|2029.19|2036.99|2029.29|2039.21|2031.51|2035.55|2027.85|863
1652578800000|2022-05-15 01:40:00|2037.03|2029.33|2041.18|2033.48|2043.08|2035.38|2036.95|2029.25|836
1652579100000|2022-05-15 01:45:00|2041.19|2033.49|2043.3|2035.6|2046.07|2038.37|2040.32|2032.62|806
1652579400000|2022-05-15 01:50:00|2043.31|2035.61|2045.63|2037.93|2047.16|2039.46|2043.2|2035.5|731
1652579700000|2022-05-15 01:55:00|2045.64|2037.94|2041.15|2033.45|2046.93|2039.23|2040.21|2032.51|704
1652580000000|2022-05-15 02:00:00|2041.14|2033.44|2049.11|2041.41|2049.11|2041.41|2041.1|2033.4|860
1652580300000|2022-05-15 02:05:00|2049.09|2041.39|2046.73|2039.03|2050.27|2042.57|2046.62|2038.92|719
1652580600000|2022-05-15 02:10:00|2046.74|2039.04|2030.37|2022.67|2047.08|2039.38|2029.4|2021.7|944
1652580900000|2022-05-15 02:15:00|2030.38|2022.68|2033.82|2026.12|2034.04|2026.34|2026.19|2018.49|957
1652581200000|2022-05-15 02:20:00|2033.79|2026.09|2033.23|2025.53|2037.06|2029.36|2031.22|2023.52|900
1652581500000|2022-05-15 02:25:00|2033.22|2025.52|2030.04|2022.34|2034.33|2026.63|2029.94|2022.24|894
1652581800000|2022-05-15 02:30:00|2030.06|2022.36|2028.46|2020.76|2030.8|2023.1|2026.22|2018.52|867
1652582100000|2022-05-15 02:35:00|2028.47|2020.77|2027.5|2019.8|2032.12|2024.42|2027.5|2019.8|901
1652582400000|2022-05-15 02:40:00|2027.58|2019.88|2027.49|2019.79|2031.36|2023.66|2026.44|2018.74|864
1652582700000|2022-05-15 02:45:00|2027.55|2019.85|2027.16|2019.46|2030|2022.3|2023.16|2015.46|926
1652583000000|2022-05-15 02:50:00|2027.13|2019.43|2029.07|2021.37|2030.14|2022.44|2025.19|2017.49|813
1652583300000|2022-05-15 02:55:00|2029.08|2021.38|2032.48|2024.78|2033.64|2025.94|2029.07|2021.37|823
1652583600000|2022-05-15 03:00:00|2032.86|2025.16|2033.9|2026.2|2035.59|2027.89|2032.44|2024.74|783
1652583900000|2022-05-15 03:05:00|2033.91|2026.21|2029.44|2021.74|2034.27|2026.57|2027.73|2020.03|770
1652584200000|2022-05-15 03:10:00|2029.42|2021.72|2027.21|2019.51|2031.66|2023.96|2026.53|2018.83|823
1652584500000|2022-05-15 03:15:00|2027.22|2019.52|2015.12|2007.42|2027.59|2019.89|2014.5|2006.8|950
1652584800000|2022-05-15 03:20:00|2015.07|2007.37|2008.84|2001.14|2016.82|2009.12|2008.84|2001.14|817
1652585100000|2022-05-15 03:25:00|2008.82|2001.12|2006.68|1998.98|2010.82|2003.12|2002.4|1994.7|872
1652585400000|2022-05-15 03:30:00|2006.7|1999|2007.3|1999.6|2007.43|1999.73|2001.86|1994.16|872
1652585700000|2022-05-15 03:35:00|2007.31|1999.61|2012.65|2004.95|2013.67|2005.97|2007.23|1999.53|866
1652586000000|2022-05-15 03:40:00|2012.67|2004.97|2011.8|2004.1|2013.87|2006.17|2009.49|2001.79|841
1652586300000|2022-05-15 03:45:00|2011.79|2004.09|2015.07|2007.37|2015.07|2007.37|2011.58|2003.88|816
1652586600000|2022-05-15 03:50:00|2015.05|2007.35|2014.21|2006.51|2015.32|2007.62|2011.77|2004.07|825
1652586900000|2022-05-15 03:55:00|2014.19|2006.49|2015.11|2007.41|2016.56|2008.86|2013.12|2005.42|813
1652587200000|2022-05-15 04:00:00|2015.16|2007.46|2015.97|2008.27|2017.09|2009.39|2014.97|2007.27|745
1652587500000|2022-05-15 04:05:00|2015.93|2008.23|2020.18|2012.48|2020.36|2012.66|2012.28|2004.58|793
1652587800000|2022-05-15 04:10:00|2020.33|2012.63|2021.6|2013.9|2021.81|2014.11|2018.4|2010.7|756
1652588100000|2022-05-15 04:15:00|2021.59|2013.89|2021.8|2014.1|2022.67|2014.97|2018.97|2011.27|807
1652588400000|2022-05-15 04:20:00|2021.82|2014.12|2017.6|2009.9|2022.42|2014.72|2017.52|2009.82|757
1652588700000|2022-05-15 04:25:00|2017.61|2009.91|2018.61|2010.91|2020.65|2012.95|2017.38|2009.68|749
1652589000000|2022-05-15 04:30:00|2018.6|2010.9|2012.29|2004.59|2019.76|2012.06|2012.15|2004.45|741
1652589300000|2022-05-15 04:35:00|2012.26|2004.56|2009.25|2001.55|2014.24|2006.54|2008.88|2001.18|912
1652589600000|2022-05-15 04:40:00|2009.36|2001.66|2012.62|2004.92|2012.95|2005.25|2004.04|1996.34|929
1652589900000|2022-05-15 04:45:00|2012.68|2004.98|2016.69|2008.99|2017.35|2009.65|2010.5|2002.8|923
1652590200000|2022-05-15 04:50:00|2016.65|2008.95|2016.29|2008.59|2018.1|2010.4|2013.45|2005.75|817
1652590500000|2022-05-15 04:55:00|2016.51|2008.81|2015.75|2008.05|2018.15|2010.45|2013.69|2005.99|822
1652590800000|2022-05-15 05:00:00|2015.74|2008.04|2012.61|2004.91|2020.13|2012.43|2010.8|2003.1|912
1652591100000|2022-05-15 05:05:00|2012.58|2004.88|2010.29|2002.59|2013.61|2005.91|2006.97|1999.27|956
1652591400000|2022-05-15 05:10:00|2010.31|2002.61|2015.1|2007.4|2015.13|2007.43|2010.16|2002.46|883
1652591700000|2022-05-15 05:15:00|2015.09|2007.39|2018.1|2010.4|2018.45|2010.75|2013.65|2005.95|885
1652592000000|2022-05-15 05:20:00|2018.09|2010.39|2019.93|2012.23|2020.51|2012.81|2017.04|2009.34|759
1652592300000|2022-05-15 05:25:00|2019.94|2012.24|2020.89|2013.19|2022.2|2014.5|2016.9|2009.2|849
1652592600000|2022-05-15 05:30:00|2020.88|2013.18|2018.14|2010.44|2024.42|2016.72|2017.37|2009.67|786
1652592900000|2022-05-15 05:35:00|2018.18|2010.48|2021.56|2013.86|2022.75|2015.05|2017.89|2010.19|680
1652593200000|2022-05-15 05:40:00|2021.54|2013.84|2031.09|2023.39|2031.4|2023.7|2020.37|2012.67|838
1652593500000|2022-05-15 05:45:00|2031.08|2023.38|2034.9|2027.2|2036.69|2028.99|2028.39|2020.69|878
1652593800000|2022-05-15 05:50:00|2034.98|2027.28|2033.9|2026.2|2035.95|2028.25|2031.33|2023.63|883
1652594100000|2022-05-15 05:55:00|2033.87|2026.17|2034.35|2026.65|2037.54|2029.84|2032.62|2024.92|878
1652594400000|2022-05-15 06:00:00|2034.36|2026.66|2033.1|2025.4|2040.7|2033|2033.06|2025.36|936
1652594700000|2022-05-15 06:05:00|2032.92|2025.22|2031.5|2023.8|2034.39|2026.69|2031.12|2023.42|786
1652595000000|2022-05-15 06:10:00|2031.41|2023.71|2029.79|2022.09|2032.81|2025.11|2028.98|2021.28|840
1652595300000|2022-05-15 06:15:00|2029.82|2022.12|2031.76|2024.06|2031.8|2024.1|2025.71|2018.01|827
1652595600000|2022-05-15 06:20:00|2031.71|2024.01|2037.73|2030.03|2038.17|2030.47|2031.38|2023.68|804
1652595900000|2022-05-15 06:25:00|2037.71|2030.01|2036.69|2028.99|2038.38|2030.68|2035.05|2027.35|755
1652596200000|2022-05-15 06:30:00|2036.7|2029|2036.44|2028.74|2036.88|2029.18|2034.5|2026.8|735
1652596500000|2022-05-15 06:35:00|2036.45|2028.75|2030.21|2022.51|2036.86|2029.16|2030.12|2022.42|848
1652596800000|2022-05-15 06:40:00|2030.17|2022.47|2026.59|2018.89|2031.14|2023.44|2026.05|2018.35|666
1652597100000|2022-05-15 06:45:00|2026.55|2018.85|2028.97|2021.27|2029.17|2021.47|2024.31|2016.61|698
1652597400000|2022-05-15 06:50:00|2029.01|2021.31|2032.71|2025.01|2034.27|2026.57|2026.81|2019.11|812
1652597700000|2022-05-15 06:55:00|2032.72|2025.02|2037.3|2029.6|2038.34|2030.64|2032|2024.3|1006
1652598000000|2022-05-15 07:00:00|2037.28|2029.58|2041.45|2033.75|2049.58|2041.88|2037.28|2029.58|1022
1652598300000|2022-05-15 07:05:00|2041.46|2033.76|2047.76|2040.06|2048.54|2040.84|2039.52|2031.82|865
1652598600000|2022-05-15 07:10:00|2047.7|2040|2045.86|2038.16|2050.01|2042.31|2044.14|2036.44|819
1652598900000|2022-05-15 07:15:00|2045.98|2038.28|2047.24|2039.54|2047.61|2039.91|2043.91|2036.21|846
1652599200000|2022-05-15 07:20:00|2047.26|2039.56|2047.1|2039.4|2049.35|2041.65|2044.26|2036.56|843
1652599500000|2022-05-15 07:25:00|2047.08|2039.38|2041.59|2033.89|2048.01|2040.31|2040.85|2033.15|770
1652599800000|2022-05-15 07:30:00|2041.58|2033.88|2040.32|2032.62|2042.25|2034.55|2037.86|2030.16|772
1652600100000|2022-05-15 07:35:00|2040.3|2032.6|2043.03|2035.33|2043.66|2035.96|2039.66|2031.96|729
1652600400000|2022-05-15 07:40:00|2043.06|2035.36|2042.04|2034.34|2044.4|2036.7|2041.87|2034.17|730
1652600700000|2022-05-15 07:45:00|2041.97|2034.27|2037.83|2030.13|2043.45|2035.75|2035.72|2028.02|936
1652601000000|2022-05-15 07:50:00|2037.74|2030.04|2041.68|2033.98|2041.82|2034.12|2034.51|2026.81|791
1652601300000|2022-05-15 07:55:00|2041.7|2034|2037.8|2030.1|2041.74|2034.04|2035.96|2028.26|885
1652601600000|2022-05-15 08:00:00|2037.84|2030.14|2035|2027.3|2040.7|2033|2034.78|2027.08|885
1652601900000|2022-05-15 08:05:00|2034.99|2027.29|2034.46|2026.76|2036.23|2028.53|2033.57|2025.87|772
1652602200000|2022-05-15 08:10:00|2034.58|2026.88|2032.22|2024.52|2039.1|2031.4|2031.72|2024.02|867
1652602500000|2022-05-15 08:15:00|2032.25|2024.55|2030.31|2022.61|2033.78|2026.08|2026.52|2018.82|900
1652602800000|2022-05-15 08:20:00|2030.32|2022.62|2034.5|2026.8|2034.94|2027.24|2028.85|2021.15|852
1652603100000|2022-05-15 08:25:00|2034.48|2026.78|2031.02|2023.32|2036.78|2029.08|2029.81|2022.11|833
1652603400000|2022-05-15 08:30:00|2031.05|2023.35|2029.09|2021.39|2033.9|2026.2|2029.09|2021.39|764
1652603700000|2022-05-15 08:35:00|2029.1|2021.4|2032.04|2024.34|2032.3|2024.6|2028.05|2020.35|770
1652604000000|2022-05-15 08:40:00|2032.02|2024.32|2032.54|2024.84|2035.36|2027.66|2031.34|2023.64|781
1652604300000|2022-05-15 08:45:00|2032.63|2024.93|2025.85|2018.15|2032.78|2025.08|2023.31|2015.61|915
1652604600000|2022-05-15 08:50:00|2025.81|2018.11|2023.85|2016.15|2026.13|2018.43|2023.06|2015.36|903
1652604900000|2022-05-15 08:55:00|2023.86|2016.16|2023.1|2015.4|2024.21|2016.51|2019.39|2011.69|908
1652605200000|2022-05-15 09:00:00|2023.09|2015.39|2026.22|2018.52|2026.29|2018.59|2021.05|2013.35|817
1652605500000|2022-05-15 09:05:00|2026.19|2018.49|2023.51|2015.81|2027.56|2019.86|2022.41|2014.71|839
1652605800000|2022-05-15 09:10:00|2023.49|2015.79|2021.8|2014.1|2023.49|2015.79|2021.68|2013.98|691
1652606100000|2022-05-15 09:15:00|2021.79|2014.09|2028.14|2020.44|2028.63|2020.93|2020.82|2013.12|869
1652606400000|2022-05-15 09:20:00|2028.11|2020.41|2031.58|2023.88|2032.16|2024.46|2025.9|2018.2|836
1652606700000|2022-05-15 09:25:00|2031.57|2023.87|2031.54|2023.84|2035.17|2027.47|2030.72|2023.02|813
1652607000000|2022-05-15 09:30:00|2031.55|2023.85|2030.86|2023.16|2033.72|2026.02|2030.78|2023.08|846
1652607300000|2022-05-15 09:35:00|2030.87|2023.17|2032.21|2024.51|2033.75|2026.05|2030.85|2023.15|785
1652607600000|2022-05-15 09:40:00|2032.22|2024.52|2036.12|2028.42|2037.06|2029.36|2031.14|2023.44|822
1652607900000|2022-05-15 09:45:00|2036.06|2028.36|2035.65|2027.95|2039.77|2032.07|2035.32|2027.62|819
1652608200000|2022-05-15 09:50:00|2035.58|2027.88|2035.44|2027.74|2036.11|2028.41|2032.8|2025.1|823
1652608500000|2022-05-15 09:55:00|2035.49|2027.79|2037.07|2029.37|2038.23|2030.53|2034.66|2026.96|718
1652608800000|2022-05-15 10:00:00|2037.05|2029.35|2038.53|2030.83|2040.01|2032.31|2035.02|2027.32|824
1652609100000|2022-05-15 10:05:00|2038.51|2030.81|2030.18|2022.48|2038.51|2030.81|2030.16|2022.46|843
1652609400000|2022-05-15 10:10:00|2030.11|2022.41|2031.06|2023.36|2031.38|2023.68|2027.64|2019.94|853
1652609700000|2022-05-15 10:15:00|2030.99|2023.29|2031.09|2023.39|2031.11|2023.41|2029.22|2021.52|718
1652610000000|2022-05-15 10:20:00|2031.11|2023.41|2030.88|2023.18|2032.4|2024.7|2029.91|2022.21|615
1652610300000|2022-05-15 10:25:00|2030.9|2023.2|2034.46|2026.76|2034.72|2027.02|2030.89|2023.19|650
1652610600000|2022-05-15 10:30:00|2034.41|2026.71|2030.46|2022.76|2034.64|2026.94|2028.68|2020.98|780
1652610900000|2022-05-15 10:35:00|2030.48|2022.78|2035.18|2027.48|2035.23|2027.53|2030.1|2022.4|667
1652611200000|2022-05-15 10:40:00|2035.17|2027.47|2035.81|2028.11|2037.26|2029.56|2034.43|2026.73|823
1652611500000|2022-05-15 10:45:00|2035.83|2028.13|2044.06|2036.36|2044.36|2036.66|2034.82|2027.12|821
1652611800000|2022-05-15 10:50:00|2044.17|2036.47|2049.84|2042.14|2056.2|2048.5|2043.74|2036.04|991
1652612100000|2022-05-15 10:55:00|2049.83|2042.13|2055.87|2048.17|2056.16|2048.46|2047.15|2039.45|983
1652612400000|2022-05-15 11:00:00|2055.84|2048.14|2055.53|2047.83|2059.85|2052.15|2052|2044.3|956
1652612700000|2022-05-15 11:05:00|2055.49|2047.79|2056.55|2048.85|2056.81|2049.11|2054.13|2046.43|853
1652613000000|2022-05-15 11:10:00|2056.6|2048.9|2054.95|2047.25|2059.82|2052.12|2054.27|2046.57|817
1652613300000|2022-05-15 11:15:00|2054.92|2047.22|2052.38|2044.68|2055.93|2048.23|2051.85|2044.15|797
1652613600000|2022-05-15 11:20:00|2052.33|2044.63|2056.87|2049.17|2056.97|2049.27|2050.04|2042.34|925
1652613900000|2022-05-15 11:25:00|2056.9|2049.2|2062.62|2054.92|2068.23|2060.53|2055.81|2048.11|963
1652614200000|2022-05-15 11:30:00|2062.65|2054.95|2077.01|2069.31|2085.3|2077.6|2060.66|2052.96|1049
1652614500000|2022-05-15 11:35:00|2077|2069.3|2083.11|2075.41|2083.2|2075.5|2073.71|2066.01|1032
1652614800000|2022-05-15 11:40:00|2083.2|2075.5|2074.96|2067.26|2083.8|2076.1|2074.68|2066.98|1029
1652615100000|2022-05-15 11:45:00|2074.98|2067.28|2080.11|2072.41|2084.51|2076.81|2074.83|2067.13|973
1652615400000|2022-05-15 11:50:00|2080.16|2072.46|2083.31|2075.61|2085.33|2077.63|2077.57|2069.87|1025
1652615700000|2022-05-15 11:55:00|2083.29|2075.59|2081.73|2074.03|2083.29|2075.59|2078.38|2070.68|915
1652616000000|2022-05-15 12:00:00|2081.74|2074.04|2090.9|2083.2|2096.26|2088.56|2081.74|2074.04|1095
1652616300000|2022-05-15 12:05:00|2090.73|2083.03|2091.18|2083.48|2096.14|2088.44|2089.18|2081.48|1007
1652616600000|2022-05-15 12:10:00|2091.29|2083.59|2085.76|2078.06|2091.53|2083.83|2082.42|2074.72|1010
1652616900000|2022-05-15 12:15:00|2085.55|2077.85|2090.79|2083.09|2091.41|2083.71|2083.37|2075.67|977
1652617200000|2022-05-15 12:20:00|2090.82|2083.12|2091.45|2083.75|2100.56|2092.86|2090.28|2082.58|1041
1652617500000|2022-05-15 12:25:00|2091.54|2083.84|2083.86|2076.16|2092.3|2084.6|2082.24|2074.54|1016
1652617800000|2022-05-15 12:30:00|2083.79|2076.09|2079.44|2071.74|2083.83|2076.13|2077.34|2069.64|1053
1652618100000|2022-05-15 12:35:00|2079.42|2071.72|2085.21|2077.51|2089.98|2082.28|2078.3|2070.6|1012
1652618400000|2022-05-15 12:40:00|2085.19|2077.49|2088.11|2080.41|2088.28|2080.58|2082.62|2074.92|939
1652618700000|2022-05-15 12:45:00|2088.04|2080.34|2087.37|2079.67|2093.41|2085.71|2086.3|2078.6|1007
1652619000000|2022-05-15 12:50:00|2087.39|2079.69|2082.01|2074.31|2089.67|2081.97|2081.37|2073.67|965
1652619300000|2022-05-15 12:55:00|2082.03|2074.33|2085.37|2077.67|2086.65|2078.95|2080.8|2073.1|984
1652619600000|2022-05-15 13:00:00|2085.38|2077.68|2079.77|2072.07|2085.49|2077.79|2077.76|2070.06|988
1652619900000|2022-05-15 13:05:00|2079.76|2072.06|2081.44|2073.74|2082.8|2075.1|2074.42|2066.72|894
1652620200000|2022-05-15 13:10:00|2081.45|2073.75|2085.08|2077.38|2085.08|2077.38|2079.27|2071.57|998
1652620500000|2022-05-15 13:15:00|2085.09|2077.39|2081.64|2073.94|2085.94|2078.24|2080.72|2073.02|934
1652620800000|2022-05-15 13:20:00|2081.62|2073.92|2074.86|2067.16|2082.76|2075.06|2074.09|2066.39|881
1652621100000|2022-05-15 13:25:00|2074.87|2067.17|2073.47|2065.77|2075.94|2068.24|2069.36|2061.66|986
1652621400000|2022-05-15 13:30:00|2073.49|2065.79|2071.33|2063.63|2074.27|2066.57|2067.87|2060.17|988
1652621700000|2022-05-15 13:35:00|2071.28|2063.58|2072.45|2064.75|2072.46|2064.76|2069.74|2062.04|843
1652622000000|2022-05-15 13:40:00|2072.32|2064.62|2070.81|2063.11|2074.94|2067.24|2067.5|2059.8|953
1652622300000|2022-05-15 13:45:00|2070.87|2063.17|2070.81|2063.11|2074.86|2067.16|2068.09|2060.39|973
1652622600000|2022-05-15 13:50:00|2070.76|2063.06|2071.22|2063.52|2072.3|2064.6|2069.49|2061.79|932
1652622900000|2022-05-15 13:55:00|2071.24|2063.54|2071.35|2063.65|2073.42|2065.72|2069.6|2061.9|881
1652623200000|2022-05-15 14:00:00|2071.32|2063.62|2063.9|2056.2|2074.11|2066.41|2063.72|2056.02|964
1652623500000|2022-05-15 14:05:00|2063.77|2056.07|2066.49|2058.79|2068.75|2061.05|2062.16|2054.46|1001
1652623800000|2022-05-15 14:10:00|2066.48|2058.78|2065.37|2057.67|2069.6|2061.9|2062.57|2054.87|826
1652624100000|2022-05-15 14:15:00|2065.31|2057.61|2067.4|2059.7|2068.96|2061.26|2064.82|2057.12|894
1652624400000|2022-05-15 14:20:00|2067.41|2059.71|2060.78|2053.08|2068.55|2060.85|2058.92|2051.22|967
1652624700000|2022-05-15 14:25:00|2060.84|2053.14|2062.55|2054.85|2063.64|2055.94|2058.46|2050.76|984
1652625000000|2022-05-15 14:30:00|2062.53|2054.83|2062.38|2054.68|2065.05|2057.35|2056.51|2048.81|1006
1652625300000|2022-05-15 14:35:00|2062.37|2054.67|2065.94|2058.24|2066.27|2058.57|2058.79|2051.09|949
1652625600000|2022-05-15 14:40:00|2065.91|2058.21|2066.32|2058.62|2069.72|2062.02|2064.13|2056.43|870
1652625900000|2022-05-15 14:45:00|2066.29|2058.59|2068.78|2061.08|2070.64|2062.94|2065.23|2057.53|827
1652626200000|2022-05-15 14:50:00|2068.83|2061.13|2067.79|2060.09|2072.3|2064.6|2067.7|2060|875
1652626500000|2022-05-15 14:55:00|2067.84|2060.14|2069.93|2062.23|2070.17|2062.47|2065.66|2057.96|949
1652626800000|2022-05-15 15:00:00|2069.92|2062.22|2069.31|2061.61|2073.79|2066.09|2068.48|2060.78|848
1652627100000|2022-05-15 15:05:00|2069.48|2061.78|2078.65|2070.95|2084.06|2076.36|2069.15|2061.45|976
1652627400000|2022-05-15 15:10:00|2078.67|2070.97|2079.21|2071.51|2082.31|2074.61|2075.43|2067.73|929
1652627700000|2022-05-15 15:15:00|2079.35|2071.65|2071.41|2063.71|2079.45|2071.75|2067.52|2059.82|1023
1652628000000|2022-05-15 15:20:00|2071.44|2063.74|2067.32|2059.62|2071.46|2063.76|2065.17|2057.47|939
1652628300000|2022-05-15 15:25:00|2067.34|2059.64|2064.91|2057.21|2069.7|2062|2064.42|2056.72|987
1652628600000|2022-05-15 15:30:00|2064.92|2057.22|2061.35|2053.65|2065.92|2058.22|2058.57|2050.87|977
1652628900000|2022-05-15 15:35:00|2061.34|2053.64|2055.71|2048.01|2062.06|2054.36|2053.13|2045.43|982
1652629200000|2022-05-15 15:40:00|2055.72|2048.02|2056.3|2048.6|2058.78|2051.08|2054.67|2046.97|979
1652629500000|2022-05-15 15:45:00|2056.28|2048.58|2059.88|2052.18|2061|2053.3|2056.2|2048.5|963
1652629800000|2022-05-15 15:50:00|2059.85|2052.15|2055.69|2047.99|2060.01|2052.31|2049.61|2041.91|935
1652630100000|2022-05-15 15:55:00|2055.7|2048|2063.74|2056.04|2065.13|2057.43|2054.38|2046.68|932
1652630400000|2022-05-15 16:00:00|2063.75|2056.05|2068.72|2061.02|2070.13|2062.43|2059.02|2051.32|1028
1652630700000|2022-05-15 16:05:00|2068.71|2061.01|2065.94|2058.24|2068.71|2061.01|2063.48|2055.78|957
1652631000000|2022-05-15 16:10:00|2065.89|2058.19|2061.1|2053.4|2066.63|2058.93|2058.82|2051.12|891
1652631300000|2022-05-15 16:15:00|2061.15|2053.45|2067.02|2059.32|2069.08|2061.38|2060.55|2052.85|944
1652631600000|2022-05-15 16:20:00|2067.03|2059.33|2067.87|2060.17|2069.8|2062.1|2065.54|2057.84|898
1652631900000|2022-05-15 16:25:00|2067.86|2060.16|2072.29|2064.59|2074.5|2066.8|2066.98|2059.28|871
1652632200000|2022-05-15 16:30:00|2072.3|2064.6|2074.2|2066.5|2077.41|2069.71|2067.82|2060.12|939
1652632500000|2022-05-15 16:35:00|2074.21|2066.51|2077.83|2070.13|2079.84|2072.14|2073.03|2065.33|956
1652632800000|2022-05-15 16:40:00|2077.84|2070.14|2088.51|2080.81|2090.48|2082.78|2076.83|2069.13|1012
1652633100000|2022-05-15 16:45:00|2088.52|2080.82|2083.95|2076.25|2090.25|2082.55|2082.31|2074.61|1011
1652633400000|2022-05-15 16:50:00|2083.92|2076.22|2087.2|2079.5|2088.14|2080.44|2080.9|2073.2|944
1652633700000|2022-05-15 16:55:00|2087.19|2079.49|2084.76|2077.06|2088.69|2080.99|2082.38|2074.68|950
1652634000000|2022-05-15 17:00:00|2084.75|2077.05|2081.8|2074.1|2087.45|2079.75|2081.42|2073.72|956
1652634300000|2022-05-15 17:05:00|2081.83|2074.13|2090.34|2082.64|2092.88|2085.18|2081.02|2073.32|1004
1652634600000|2022-05-15 17:10:00|2090.37|2082.67|2091.14|2083.44|2091.35|2083.65|2085.08|2077.38|1001
1652634900000|2022-05-15 17:15:00|2090.93|2083.23|2086.72|2079.02|2092.64|2084.94|2086.49|2078.79|983
1652635200000|2022-05-15 17:20:00|2086.61|2078.91|2086.1|2078.4|2089.56|2081.86|2084.49|2076.79|907
1652635500000|2022-05-15 17:25:00|2086.14|2078.44|2087.06|2079.36|2090.3|2082.6|2085.36|2077.66|925
1652635800000|2022-05-15 17:30:00|2087.07|2079.37|2080.69|2072.99|2087.11|2079.41|2078.66|2070.96|953
1652636100000|2022-05-15 17:35:00|2080.7|2073|2077.09|2069.39|2080.76|2073.06|2076.02|2068.32|914
1652636400000|2022-05-15 17:40:00|2077.11|2069.41|2075.39|2067.69|2078.63|2070.93|2074.22|2066.52|915
1652636700000|2022-05-15 17:45:00|2075.37|2067.67|2074.5|2066.8|2078.98|2071.28|2074.5|2066.8|815
1652637000000|2022-05-15 17:50:00|2074.41|2066.71|2069.45|2061.75|2075.45|2067.75|2068.15|2060.45|933
1652637300000|2022-05-15 17:55:00|2069.46|2061.76|2069.59|2061.89|2071.53|2063.83|2069.22|2061.52|919
1652637600000|2022-05-15 18:00:00|2069.63|2061.93|2073.03|2065.33|2074.37|2066.67|2067.88|2060.18|909
1652637900000|2022-05-15 18:05:00|2073.07|2065.37|2070.61|2062.91|2075.06|2067.36|2069.63|2061.93|914
1652638200000|2022-05-15 18:10:00|2070.62|2062.92|2076.4|2068.7|2076.4|2068.7|2070.5|2062.8|920
1652638500000|2022-05-15 18:15:00|2076.42|2068.72|2080.84|2073.14|2083.23|2075.53|2076.28|2068.58|919
1652638800000|2022-05-15 18:20:00|2080.86|2073.16|2076.33|2068.63|2081.16|2073.46|2076.23|2068.53|854
1652639100000|2022-05-15 18:25:00|2076.26|2068.56|2081.68|2073.98|2086.29|2078.59|2076.23|2068.53|913
1652639400000|2022-05-15 18:30:00|2081.62|2073.92|2087.07|2079.37|2087.91|2080.21|2079.45|2071.75|826
1652639700000|2022-05-15 18:35:00|2087.06|2079.36|2085.1|2077.4|2090.42|2082.72|2083.71|2076.01|951
1652640000000|2022-05-15 18:40:00|2085.09|2077.39|2096.08|2088.38|2096.12|2088.42|2081.62|2073.92|1072
1652640300000|2022-05-15 18:45:00|2096.06|2088.36|2086.02|2078.32|2097.49|2089.79|2085.46|2077.76|1009
1652640600000|2022-05-15 18:50:00|2086.03|2078.33|2089.39|2081.69|2089.69|2081.99|2084.16|2076.46|917
1652640900000|2022-05-15 18:55:00|2089.31|2081.61|2090.08|2082.38|2092.17|2084.47|2087.64|2079.94|940
1652641200000|2022-05-15 19:00:00|2090.07|2082.37|2086.73|2079.03|2090.7|2083|2084.81|2077.11|929
1652641500000|2022-05-15 19:05:00|2086.75|2079.05|2088.45|2080.75|2094.17|2086.47|2086.75|2079.05|922
1652641800000|2022-05-15 19:10:00|2088.44|2080.74|2084.05|2076.35|2088.85|2081.15|2082.07|2074.37|957
1652642100000|2022-05-15 19:15:00|2083.98|2076.28|2086.25|2078.55|2087.01|2079.31|2082.69|2074.99|925
1652642400000|2022-05-15 19:20:00|2086.24|2078.54|2086.39|2078.69|2087.23|2079.53|2084.59|2076.89|822
1652642700000|2022-05-15 19:25:00|2086.4|2078.7|2082.69|2073.49|2086.67|2078.97|2081.75|2072.89|817
1652643000000|2022-05-15 19:30:00|2082.65|2073.45|2089.31|2080.11|2093.67|2084.47|2082.31|2073.11|913
1652643300000|2022-05-15 19:35:00|2089.34|2080.14|2093.26|2084.06|2093.5|2084.3|2088.96|2079.76|856
1652643600000|2022-05-15 19:40:00|2093.27|2084.07|2092.65|2083.45|2094.93|2085.73|2089.99|2080.79|880
1652643900000|2022-05-15 19:45:00|2092.46|2083.26|2094.42|2085.22|2100.86|2091.66|2092.12|2082.92|952
1652644200000|2022-05-15 19:50:00|2094.43|2085.23|2094.57|2085.37|2095.03|2085.83|2092.53|2083.33|803
1652644500000|2022-05-15 19:55:00|2094.55|2085.35|2106.45|2097.25|2107.24|2098.04|2093.79|2084.59|883
1652644800000|2022-05-15 20:00:00|2106.47|2097.27|2104.18|2094.98|2110.95|2101.75|2101.73|2092.53|1025
1652645100000|2022-05-15 20:05:00|2104.15|2094.95|2100.18|2090.98|2104.19|2094.99|2098.27|2089.07|949
1652645400000|2022-05-15 20:10:00|2100.35|2091.15|2128.23|2119.03|2130.59|2121.39|2099.91|2090.71|1045
1652645700000|2022-05-15 20:15:00|2128.54|2119.34|2124.49|2115.29|2131.83|2122.63|2121.55|2112.35|1064
1652646000000|2022-05-15 20:20:00|2124.48|2115.28|2131.71|2122.51|2134.86|2125.66|2121.51|2112.31|1093
1652646300000|2022-05-15 20:25:00|2131.7|2122.5|2124.12|2114.92|2131.7|2122.5|2122.65|2113.45|1080
1652646600000|2022-05-15 20:30:00|2124.2|2115|2127.44|2118.24|2128.22|2119.02|2119.77|2110.57|1004
1652646900000|2022-05-15 20:35:00|2127.41|2118.21|2127.21|2118.01|2128.16|2118.96|2126.15|2116.95|932
1652647200000|2022-05-15 20:40:00|2127.27|2118.07|2124.27|2115.07|2127.39|2118.19|2120.89|2111.69|986
1652647500000|2022-05-15 20:45:00|2124.28|2115.08|2125.9|2116.7|2127.58|2118.38|2122.18|2112.98|943
1652647800000|2022-05-15 20:50:00|2125.85|2116.65|2128.66|2119.46|2134.06|2124.86|2125.81|2116.61|963
1652648100000|2022-05-15 20:55:00|2128.68|2119.48|2134.41|2125.21|2134.66|2125.46|2128.6|2119.4|971
1652648400000|2022-05-15 21:00:00|2134.39|2125.19|2135.71|2128.01|2136.07|2128.37|2131.48|2123.78|1033
1652648700000|2022-05-15 21:05:00|2135.67|2127.97|2129.69|2121.99|2138.45|2130.75|2127.39|2119.69|1041
1652649000000|2022-05-15 21:10:00|2129.7|2122|2127.74|2120.04|2129.83|2122.13|2125.45|2117.75|939
1652649300000|2022-05-15 21:15:00|2127.62|2119.92|2123.62|2115.92|2127.62|2119.92|2122.29|2114.59|930
1652649600000|2022-05-15 21:20:00|2123.58|2115.88|2122.55|2114.85|2125.33|2117.63|2121.74|2114.04|924
1652649900000|2022-05-15 21:25:00|2122.36|2114.66|2121.16|2113.46|2125.56|2117.86|2120.97|2113.27|964
1652650200000|2022-05-15 21:30:00|2121.14|2113.44|2122.29|2114.59|2124.7|2117|2120.31|2112.61|815
1652650500000|2022-05-15 21:35:00|2122.26|2114.56|2125.84|2118.14|2125.89|2118.19|2122.06|2114.36|793
1652650800000|2022-05-15 21:40:00|2125.82|2118.12|2128.8|2121.1|2133.63|2125.93|2125.7|2118|900
1652651100000|2022-05-15 21:45:00|2128.54|2120.84|2132.12|2124.42|2133.3|2125.6|2128.16|2120.46|793
1652651400000|2022-05-15 21:50:00|2132.14|2124.44|2130.35|2122.65|2134.56|2126.86|2130.35|2122.65|701
1652651700000|2022-05-15 21:55:00|2130.38|2122.68|2136.3|2128.6|2136.82|2129.12|2129.53|2121.83|980
1652652000000|2022-05-15 22:00:00|2136.42|2128.72|2157.39|2149.69|2165.33|2157.63|2135.22|2127.52|1102
1652652300000|2022-05-15 22:05:00|2157.4|2149.7|2147.66|2139.96|2157.4|2149.7|2145.25|2137.55|1043
1652652600000|2022-05-15 22:10:00|2147.6|2139.9|2145.81|2138.11|2149.3|2141.6|2143.69|2135.99|1032
1652652900000|2022-05-15 22:15:00|2145.7|2138|2144.97|2137.27|2152.56|2144.86|2143.39|2135.69|1027
1652653200000|2022-05-15 22:20:00|2145|2137.3|2152.22|2144.52|2153.99|2146.29|2144.92|2137.22|983
1652653500000|2022-05-15 22:25:00|2152.23|2144.53|2144.62|2136.92|2152.35|2144.65|2142.59|2134.89|973
1652653800000|2022-05-15 22:30:00|2144.61|2136.91|2144.73|2137.03|2148.11|2140.41|2142.19|2134.49|952
1652654100000|2022-05-15 22:35:00|2144.87|2137.17|2140.85|2133.15|2146|2138.3|2139.54|2131.84|996
1652654400000|2022-05-15 22:40:00|2140.57|2132.87|2145.03|2137.33|2145.53|2137.83|2137.92|2130.22|966
1652654700000|2022-05-15 22:45:00|2145.05|2137.35|2144.75|2137.05|2148.66|2140.96|2143.86|2136.16|939
1652655000000|2022-05-15 22:50:00|2144.76|2137.06|2135.38|2127.68|2145.42|2137.72|2134.05|2126.35|960
1652655300000|2022-05-15 22:55:00|2135.52|2127.82|2131.44|2123.74|2139.68|2131.98|2131.31|2123.61|934
1652655600000|2022-05-15 23:00:00|2131.55|2123.85|2132.08|2124.38|2134.3|2126.6|2129.44|2121.74|965
1652655900000|2022-05-15 23:05:00|2132.49|2124.79|2132.28|2124.58|2134.27|2126.57|2129.24|2121.54|1008
1652656200000|2022-05-15 23:10:00|2132.36|2124.66|2132.87|2125.17|2135.85|2128.15|2131.14|2123.44|1004
1652656500000|2022-05-15 23:15:00|2132.76|2125.06|2134.94|2127.24|2136.28|2128.58|2132.13|2124.43|988
1652656800000|2022-05-15 23:20:00|2134.97|2127.27|2139.65|2131.95|2140.09|2132.39|2134.77|2127.07|918
1652657100000|2022-05-15 23:25:00|2139.7|2132|2137.08|2129.38|2140.78|2133.08|2134.14|2126.44|956
1652657400000|2022-05-15 23:30:00|2137.21|2129.51|2136.95|2129.25|2139.42|2131.72|2134.59|2126.89|962
1652657700000|2022-05-15 23:35:00|2136.94|2129.24|2138.82|2131.12|2140.05|2132.35|2135.96|2128.26|884
1652658000000|2022-05-15 23:40:00|2138.85|2131.15|2146.53|2138.83|2147.48|2139.78|2138.23|2130.53|956
1652658300000|2022-05-15 23:45:00|2146.4|2138.7|2144.88|2137.18|2155.25|2147.55|2143.15|2135.45|995
1652658600000|2022-05-15 23:50:00|2145.01|2137.31|2147.62|2139.92|2153.46|2145.76|2144.11|2136.41|1024
1652658900000|2022-05-15 23:55:00|2147.87|2140.17|2146.88|2139.18|2149.36|2141.66|2145.83|2138.13|998
1652659200000|2022-05-16 00:00:00|2146.9|2139.2|2139.36|2131.66|2146.92|2139.22|2135.32|2127.62|1094
1652659500000|2022-05-16 00:05:00|2139.34|2131.64|2133.4|2125.7|2142.56|2134.86|2132.85|2125.15|1046
1652659800000|2022-05-16 00:10:00|2133.41|2125.71|2133.46|2125.76|2139.61|2131.91|2133.01|2125.31|1040
1652660100000|2022-05-16 00:15:00|2133.5|2125.8|2123.51|2115.81|2134.05|2126.35|2123.02|2115.32|1037
1652660400000|2022-05-16 00:20:00|2123.01|2115.31|2125.2|2117.5|2127.04|2119.34|2122.73|2115.03|1001
1652660700000|2022-05-16 00:25:00|2125.15|2117.45|2128.63|2120.93|2129.12|2121.42|2125.15|2117.45|950
1652661000000|2022-05-16 00:30:00|2128.71|2121.01|2123.14|2115.44|2129.74|2122.04|2122.93|2115.23|977
1652661300000|2022-05-16 00:35:00|2123.13|2115.43|2119.93|2112.23|2126.34|2118.64|2119.3|2111.6|971
1652661600000|2022-05-16 00:40:00|2119.96|2112.26|2120.44|2112.74|2123.52|2115.82|2118.78|2111.08|952
1652661900000|2022-05-16 00:45:00|2120.46|2112.76|2122.57|2114.87|2123.81|2116.11|2117.58|2109.88|965
1652662200000|2022-05-16 00:50:00|2122.82|2115.12|2121.72|2114.02|2123.93|2116.23|2119.52|2111.82|973
1652662500000|2022-05-16 00:55:00|2121.7|2114|2123.22|2115.52|2123.47|2115.77|2120.36|2112.66|895
1652662800000|2022-05-16 01:00:00|2123.23|2115.53|2124.57|2116.87|2128.9|2121.2|2121.6|2113.9|1044
1652663100000|2022-05-16 01:05:00|2124.6|2116.9|2109.87|2102.17|2125.33|2117.63|2109.74|2102.04|1018
1652663400000|2022-05-16 01:10:00|2109.88|2102.18|2115.61|2107.91|2115.61|2107.91|2108.84|2101.14|985
1652663700000|2022-05-16 01:15:00|2115.57|2107.87|2114.91|2107.21|2117.74|2110.04|2112.76|2105.06|993
1652664000000|2022-05-16 01:20:00|2114.92|2107.22|2109.58|2101.88|2116.21|2108.51|2108.98|2101.28|1007
1652664300000|2022-05-16 01:25:00|2109.57|2101.87|2108.02|2100.32|2112.73|2105.03|2105.26|2097.56|983
1652664600000|2022-05-16 01:30:00|2108.17|2100.47|2096.68|2088.98|2108.5|2100.8|2096.46|2088.76|1048
1652664900000|2022-05-16 01:35:00|2096.72|2089.02|2097.21|2089.51|2098.51|2090.81|2092.53|2084.83|1020
1652665200000|2022-05-16 01:40:00|2096.9|2089.2|2094.58|2086.88|2099.9|2092.2|2094.46|2086.76|975
1652665500000|2022-05-16 01:45:00|2094.57|2086.87|2089.52|2081.82|2098.36|2090.66|2089.19|2081.49|1039
1652665800000|2022-05-16 01:50:00|2089.49|2081.79|2093.98|2086.28|2098.05|2090.35|2089.49|2081.79|942
1652666100000|2022-05-16 01:55:00|2094|2086.3|2094.74|2087.04|2095.8|2088.1|2091.87|2084.17|964
1652666400000|2022-05-16 02:00:00|2094.7|2087|2086.49|2078.79|2095.19|2087.49|2085.32|2077.62|1015
1652666700000|2022-05-16 02:05:00|2086.53|2078.83|2082.74|2075.04|2089.99|2082.29|2082.45|2074.75|1041
1652667000000|2022-05-16 02:10:00|2082.66|2074.96|2084.39|2076.69|2085.78|2078.08|2078|2070.3|1068
1652667300000|2022-05-16 02:15:00|2084.5|2076.8|2085.61|2077.91|2087.04|2079.34|2083.25|2075.55|1030
1652667600000|2022-05-16 02:20:00|2085.58|2077.88|2086.47|2078.77|2088.03|2080.33|2078.41|2070.71|1087
1652667900000|2022-05-16 02:25:00|2086.48|2078.78|2087.54|2079.84|2088.71|2081.01|2085.06|2077.36|977
1652668200000|2022-05-16 02:30:00|2087.46|2079.76|2090.94|2083.24|2091.24|2083.54|2087.46|2079.76|1003
1652668500000|2022-05-16 02:35:00|2090.99|2083.29|2090.81|2083.11|2092.91|2085.21|2089.9|2082.2|901
1652668800000|2022-05-16 02:40:00|2090.87|2083.17|2082.28|2074.58|2090.87|2083.17|2080.63|2072.93|1028
1652669100000|2022-05-16 02:45:00|2082.21|2074.51|2078.32|2070.62|2083.48|2075.78|2076.7|2069|893
1652669400000|2022-05-16 02:50:00|2078.37|2070.67|2083.79|2076.09|2085.21|2077.51|2077.03|2069.33|970
1652669700000|2022-05-16 02:55:00|2083.97|2076.27|2087.86|2080.16|2089.13|2081.43|2083.91|2076.21|903
1652670000000|2022-05-16 03:00:00|2088.01|2080.31|2086.82|2079.12|2089.67|2081.97|2084.49|2076.79|923
1652670300000|2022-05-16 03:05:00|2086.9|2079.2|2077.67|2069.97|2086.9|2079.2|2075.68|2067.98|890
1652670600000|2022-05-16 03:10:00|2077.68|2069.98|2076.43|2068.73|2081.34|2073.64|2072.17|2064.47|943
1652670900000|2022-05-16 03:15:00|2076.45|2068.75|2073.97|2066.27|2078.25|2070.55|2072.44|2064.74|951
1652671200000|2022-05-16 03:20:00|2073.79|2066.09|2069.16|2061.46|2076.11|2068.41|2068.89|2061.19|1043
1652671500000|2022-05-16 03:25:00|2069.11|2061.41|2071.82|2064.12|2073.17|2065.47|2068.93|2061.23|982
1652671800000|2022-05-16 03:30:00|2071.87|2064.17|2074.14|2066.44|2077.97|2070.27|2068.14|2060.44|1055
1652672100000|2022-05-16 03:35:00|2074.08|2066.38|2076.6|2068.9|2078.29|2070.59|2073.64|2065.94|978
1652672400000|2022-05-16 03:40:00|2076.57|2068.87|2074.81|2067.11|2077.8|2070.1|2073.41|2065.71|953
1652672700000|2022-05-16 03:45:00|2074.83|2067.13|2073.25|2065.55|2075.78|2068.08|2072.41|2064.71|974
1652673000000|2022-05-16 03:50:00|2073.21|2065.51|2077.77|2070.07|2079.3|2071.6|2072.07|2064.37|992
1652673300000|2022-05-16 03:55:00|2077.82|2070.12|2077.28|2069.58|2078.51|2070.81|2075.16|2067.46|888
1652673600000|2022-05-16 04:00:00|2077.4|2069.7|2072.35|2064.65|2077.6|2069.9|2070.04|2062.34|1016
1652673900000|2022-05-16 04:05:00|2072.17|2064.47|2067.04|2059.34|2075.02|2067.32|2065.31|2057.61|949
1652674200000|2022-05-16 04:10:00|2066.99|2059.29|2071.23|2063.53|2071.66|2063.96|2066.89|2059.19|997
1652674500000|2022-05-16 04:15:00|2071.25|2063.55|2077.34|2069.64|2077.4|2069.7|2069.08|2061.38|984
1652674800000|2022-05-16 04:20:00|2077.18|2069.48|2079.85|2072.15|2081.9|2074.2|2076.6|2068.9|1000
1652675100000|2022-05-16 04:25:00|2079.37|2071.67|2079.06|2071.36|2082.03|2074.33|2078.23|2070.53|987
1652675400000|2022-05-16 04:30:00|2079.13|2071.43|2070.76|2063.06|2081.72|2074.02|2069.21|2061.51|1080
1652675700000|2022-05-16 04:35:00|2070.7|2063|2076.81|2069.11|2077.13|2069.43|2070.53|2062.83|1045
1652676000000|2022-05-16 04:40:00|2076.83|2069.13|2081.74|2074.04|2082.52|2074.82|2076.07|2068.37|1015
1652676300000|2022-05-16 04:45:00|2081.93|2074.23|2078.17|2070.47|2082.33|2074.63|2073.7|2066|936
1652676600000|2022-05-16 04:50:00|2078.16|2070.46|2078.49|2070.79|2080.47|2072.77|2077.24|2069.54|914
1652676900000|2022-05-16 04:55:00|2078.66|2070.96|2073.48|2065.78|2079.58|2071.88|2073.48|2065.78|895
1652677200000|2022-05-16 05:00:00|2073.23|2065.53|2075.34|2067.64|2076.47|2068.77|2073.02|2065.32|878
1652677500000|2022-05-16 05:05:00|2075.35|2067.65|2078.5|2070.8|2078.7|2071|2070.58|2062.88|841
1652677800000|2022-05-16 05:10:00|2078.41|2070.71|2080.73|2073.03|2081.75|2074.05|2077.73|2070.03|807
1652678100000|2022-05-16 05:15:00|2080.74|2073.04|2080.14|2072.44|2083.01|2075.31|2079.2|2071.5|934
1652678400000|2022-05-16 05:20:00|2080.19|2072.49|2083.1|2075.4|2084.4|2076.7|2079.96|2072.26|904
1652678700000|2022-05-16 05:25:00|2083.13|2075.43|2080.21|2072.51|2083.43|2075.73|2078.85|2071.15|696
1652679000000|2022-05-16 05:30:00|2080.22|2072.52|2077.6|2069.9|2080.24|2072.54|2075.52|2067.82|824
1652679300000|2022-05-16 05:35:00|2077.59|2069.89|2078.94|2071.24|2079.07|2071.37|2075.56|2067.86|825
1652679600000|2022-05-16 05:40:00|2079.02|2071.32|2077.96|2070.26|2079.95|2072.25|2075.06|2067.36|867
1652679900000|2022-05-16 05:45:00|2077.95|2070.25|2075.29|2067.59|2078.54|2070.84|2073.82|2066.12|853
1652680200000|2022-05-16 05:50:00|2075.31|2067.61|2068.22|2060.52|2075.5|2067.8|2067.74|2060.04|920
1652680500000|2022-05-16 05:55:00|2068.36|2060.66|2069.64|2061.94|2070.76|2063.06|2066.36|2058.66|918
1652680800000|2022-05-16 06:00:00|2069.61|2061.91|2056.7|2049|2069.72|2062.02|2054.9|2047.2|1036
1652681100000|2022-05-16 06:05:00|2056.81|2049.11|2042.31|2034.61|2056.81|2049.11|2039.89|2032.19|1150
1652681400000|2022-05-16 06:10:00|2042.26|2034.56|2043.87|2036.17|2046.81|2039.11|2039.24|2031.54|1105
1652681700000|2022-05-16 06:15:00|2043.82|2036.12|2023.71|2016.01|2045.95|2038.25|2021.17|2013.47|1070
1652682000000|2022-05-16 06:20:00|2023.73|2016.03|2025.71|2018.01|2030.33|2022.63|2021.5|2013.8|1089
1652682300000|2022-05-16 06:25:00|2025.67|2017.97|2019.79|2012.09|2025.67|2017.97|2014.74|2007.04|1112
1652682600000|2022-05-16 06:30:00|2019.72|2012.02|2015.01|2007.31|2023.01|2015.31|2011.54|2003.84|1084
1652682900000|2022-05-16 06:35:00|2014.88|2007.18|2021.77|2014.07|2025.03|2017.33|2012.89|2005.19|1057
1652683200000|2022-05-16 06:40:00|2021.82|2014.12|2025.86|2018.16|2025.9|2018.2|2016.54|2008.84|1083
1652683500000|2022-05-16 06:45:00|2025.8|2018.1|2017.95|2010.25|2026.08|2018.38|2016.65|2008.95|1079
1652683800000|2022-05-16 06:50:00|2017.88|2010.18|2007.12|1999.42|2018.04|2010.34|2004.77|1997.07|1082
1652684100000|2022-05-16 06:55:00|2006.93|1999.23|2010.57|2002.87|2014.43|2006.73|2004.73|1997.03|1084
1652684400000|2022-05-16 07:00:00|2010.41|2002.71|2007.79|2000.09|2013.2|2005.5|2005.69|1997.99|1072
1652684700000|2022-05-16 07:05:00|2007.83|2000.13|2005.71|1998.01|2010.97|2003.27|1994.68|1986.98|1116
1652685000000|2022-05-16 07:10:00|2005.55|1997.85|1998.35|1990.65|2008.37|2000.67|1998.35|1990.65|1110
1652685300000|2022-05-16 07:15:00|1998.53|1990.83|1997.29|1989.59|2004.06|1996.36|1995.81|1988.11|1112
1652685600000|2022-05-16 07:20:00|1997.31|1989.61|2007.54|1999.84|2007.99|2000.29|1995.14|1987.44|1100
1652685900000|2022-05-16 07:25:00|2007.75|2000.05|2013.18|2005.48|2016.31|2008.61|2006.7|1999|1064
1652686200000|2022-05-16 07:30:00|2013.24|2005.54|2014.42|2006.72|2015.86|2008.16|2009.26|2001.56|1062
1652686500000|2022-05-16 07:35:00|2014.29|2006.59|2018.8|2011.1|2020.4|2012.7|2012.71|2005.01|1038
1652686800000|2022-05-16 07:40:00|2018.75|2011.05|2016.04|2008.34|2020.68|2012.98|2015.57|2007.87|1069
1652687100000|2022-05-16 07:45:00|2016.08|2008.38|2018.52|2010.82|2026.39|2018.69|2009.98|2002.28|1073
1652687400000|2022-05-16 07:50:00|2018.5|2010.8|2011.52|2003.82|2018.86|2011.16|2011.45|2003.75|1086
1652687700000|2022-05-16 07:55:00|2011.47|2003.77|2013.49|2005.79|2014.83|2007.13|2010.43|2002.73|947
1652688000000|2022-05-16 08:00:00|2013.4|2005.7|2019.53|2011.83|2019.56|2011.86|2011.28|2003.58|1022
1652688300000|2022-05-16 08:05:00|2019.61|2011.91|2018.39|2010.69|2022.07|2014.37|2017.72|2010.02|974
1652688600000|2022-05-16 08:10:00|2018.26|2010.56|2020.28|2012.58|2020.77|2013.07|2017.64|2009.94|892
1652688900000|2022-05-16 08:15:00|2020.31|2012.61|2027.67|2019.97|2030.02|2022.32|2019.6|2011.9|1083
1652689200000|2022-05-16 08:20:00|2027.6|2019.9|2024.73|2017.03|2029.18|2021.48|2023.99|2016.29|993
1652689500000|2022-05-16 08:25:00|2024.76|2017.06|2022.12|2014.42|2024.76|2017.06|2021.02|2013.32|948
1652689800000|2022-05-16 08:30:00|2022.11|2014.41|2024.59|2016.89|2025.03|2017.33|2019.46|2011.76|925
1652690100000|2022-05-16 08:35:00|2024.56|2016.86|2027.64|2019.94|2028.65|2020.95|2022.46|2014.76|916
1652690400000|2022-05-16 08:40:00|2027.58|2019.88|2031.12|2023.42|2031.31|2023.61|2025.09|2017.39|965
1652690700000|2022-05-16 08:45:00|2031.16|2023.46|2030.72|2023.02|2031.16|2023.46|2027.83|2020.13|963
1652691000000|2022-05-16 08:50:00|2030.74|2023.04|2030.11|2022.41|2030.86|2023.16|2027.84|2020.14|950
1652691300000|2022-05-16 08:55:00|2030.12|2022.42|2029.87|2022.17|2030.24|2022.54|2026.36|2018.66|912
1652691600000|2022-05-16 09:00:00|2029.9|2022.2|2024.29|2016.59|2030.1|2022.4|2022.41|2014.71|854
1652691900000|2022-05-16 09:05:00|2024.37|2016.67|2021.16|2013.46|2024.45|2016.75|2015.72|2008.02|958
1652692200000|2022-05-16 09:10:00|2021.06|2013.36|2016.26|2008.56|2021.37|2013.67|2012.54|2004.84|935
1652692500000|2022-05-16 09:15:00|2016.24|2008.54|2011.51|2003.81|2018.84|2011.14|2009.94|2002.24|964
1652692800000|2022-05-16 09:20:00|2011.95|2004.25|2001.33|1993.63|2014.46|2006.76|2000.8|1993.1|941
1652693100000|2022-05-16 09:25:00|2001.35|1993.65|2005.42|1997.72|2009.52|2001.82|2001.25|1993.55|980
1652693400000|2022-05-16 09:30:00|2005.39|1997.69|2014.4|2006.7|2015.88|2008.18|2004.96|1997.26|999
1652693700000|2022-05-16 09:35:00|2014.47|2006.77|2010.05|2002.35|2015.53|2007.83|2008.11|2000.41|1007
1652694000000|2022-05-16 09:40:00|2010.03|2002.33|2012.7|2005|2013.35|2005.65|2006.47|1998.77|914
1652694300000|2022-05-16 09:45:00|2012.48|2004.78|2018.17|2010.47|2021.14|2013.44|2012.38|2004.68|943
1652694600000|2022-05-16 09:50:00|2018.22|2010.52|2017.15|2009.45|2020.94|2013.24|2014.45|2006.75|908
1652694900000|2022-05-16 09:55:00|2017.26|2009.56|2009.42|2001.72|2017.41|2009.71|2008.76|2001.06|989
1652695200000|2022-05-16 10:00:00|2009.34|2001.64|2012.18|2004.48|2012.55|2004.85|2007.11|1999.41|910
1652695500000|2022-05-16 10:05:00|2012.32|2004.62|2000.22|1992.52|2012.32|2004.62|1999.83|1992.13|914
1652695800000|2022-05-16 10:10:00|2000.31|1992.61|2020.99|2013.29|2020.99|2013.29|1983.84|1976.14|1150
1652696100000|2022-05-16 10:15:00|2020.66|2012.96|2032.49|2024.79|2034.7|2027|2019.19|2011.49|1100
1652696400000|2022-05-16 10:20:00|2032.57|2024.87|2033.38|2025.68|2041.87|2034.17|2031|2023.3|1094
1652696700000|2022-05-16 10:25:00|2033.21|2025.51|2029.85|2022.15|2035.02|2027.32|2027.7|2020|1085
1652697000000|2022-05-16 10:30:00|2029.83|2022.13|2034.68|2026.98|2036.72|2029.02|2028.22|2020.52|1085
1652697300000|2022-05-16 10:35:00|2034.86|2027.16|2042.49|2034.79|2043.85|2036.15|2033.8|2026.1|1055
1652697600000|2022-05-16 10:40:00|2042.52|2034.82|2040.2|2032.5|2043.96|2036.26|2038.28|2030.58|1011
1652697900000|2022-05-16 10:45:00|2040.28|2032.58|2042.01|2034.31|2043.11|2035.41|2038.7|2031|1038
1652698200000|2022-05-16 10:50:00|2042|2034.3|2049.31|2041.61|2052.74|2045.04|2041.78|2034.08|1075
1652698500000|2022-05-16 10:55:00|2049.33|2041.63|2051.77|2044.07|2053.52|2045.82|2048.94|2041.24|1011
1652698800000|2022-05-16 11:00:00|2051.78|2044.08|2045.05|2037.35|2052.98|2045.28|2043.61|2035.91|1077
1652699100000|2022-05-16 11:05:00|2045.16|2037.46|2045.19|2037.49|2047.26|2039.56|2043.88|2036.18|996
1652699400000|2022-05-16 11:10:00|2045.2|2037.5|2041.31|2033.61|2045.2|2037.5|2038.58|2030.88|1007
1652699700000|2022-05-16 11:15:00|2041.33|2033.63|2034.91|2027.21|2041.39|2033.69|2033.62|2025.92|1014
1652700000000|2022-05-16 11:20:00|2034.95|2027.25|2041.74|2034.04|2043.35|2035.65|2033.56|2025.86|1061
1652700300000|2022-05-16 11:25:00|2041.75|2034.05|2044.13|2036.43|2045.51|2037.81|2041.52|2033.82|1014
1652700600000|2022-05-16 11:30:00|2044.07|2036.37|2041.91|2034.21|2048.3|2040.6|2041.39|2033.69|997
1652700900000|2022-05-16 11:35:00|2042.12|2034.42|2046.03|2038.33|2049.72|2042.02|2037.39|2029.69|1049
1652701200000|2022-05-16 11:40:00|2045.98|2038.28|2042.55|2034.85|2046.32|2038.62|2041.84|2034.14|926
1652701500000|2022-05-16 11:45:00|2042.67|2034.97|2038.83|2031.13|2043.85|2036.15|2038.39|2030.69|960
1652701800000|2022-05-16 11:50:00|2038.93|2031.23|2037.52|2029.82|2040.27|2032.57|2034.7|2027|995
1652702100000|2022-05-16 11:55:00|2037.54|2029.84|2032.78|2025.08|2038.35|2030.65|2032.66|2024.96|999
1652702400000|2022-05-16 12:00:00|2032.79|2025.09|2021.7|2014|2036.62|2028.92|2018.96|2011.26|1080
1652702700000|2022-05-16 12:05:00|2021.56|2013.86|2026.96|2019.26|2028.65|2020.95|2017.62|2009.92|1081
1652703000000|2022-05-16 12:10:00|2027.03|2019.33|2025.67|2017.97|2029.79|2022.09|2025.53|2017.83|1015
1652703300000|2022-05-16 12:15:00|2025.79|2018.09|2012.73|2005.03|2027.21|2019.51|2012.42|2004.72|1023
1652703600000|2022-05-16 12:20:00|2012.63|2004.93|2018.62|2010.92|2018.71|2011.01|2007.14|1999.44|1095
1652703900000|2022-05-16 12:25:00|2018.08|2010.38|2046.68|2038.98|2047.61|2039.91|2016.75|2009.05|1101
1652704200000|2022-05-16 12:30:00|2046.61|2038.91|2055.45|2047.75|2061.59|2053.89|2042.64|2034.94|1115
1652704500000|2022-05-16 12:35:00|2055.68|2047.98|2046.92|2039.22|2055.68|2047.98|2046.04|2038.34|1083
1652704800000|2022-05-16 12:40:00|2046.9|2039.2|2031.49|2023.79|2049.02|2041.32|2028.06|2020.36|1063
1652705100000|2022-05-16 12:45:00|2031.66|2023.96|2025.84|2018.14|2034.85|2027.15|2024.61|2016.91|1081
1652705400000|2022-05-16 12:50:00|2025.93|2018.23|2035.34|2027.64|2035.55|2027.85|2021.9|2014.2|1043
1652705700000|2022-05-16 12:55:00|2035.3|2027.6|2031.35|2023.65|2036.14|2028.44|2026.3|2018.6|1066
1652706000000|2022-05-16 13:00:00|2031.45|2023.75|2044.12|2036.42|2047.58|2039.88|2026.92|2019.22|1104
1652706300000|2022-05-16 13:05:00|2044.43|2036.73|2040.59|2032.89|2045.12|2037.42|2039.41|2031.71|1082
1652706600000|2022-05-16 13:10:00|2040.96|2033.26|2031.29|2023.59|2041.56|2033.86|2031.02|2023.32|1050
1652706900000|2022-05-16 13:15:00|2031.14|2023.44|2024.59|2016.89|2031.69|2023.99|2022.9|2015.2|1048
1652707200000|2022-05-16 13:20:00|2024.58|2016.88|2019.3|2011.6|2024.58|2016.88|2016.32|2008.62|1098
1652707500000|2022-05-16 13:25:00|2018.58|2010.88|2019.88|2012.18|2027.55|2019.85|2013.97|2006.27|1065
1652707800000|2022-05-16 13:30:00|2019.87|2012.17|2015.75|2008.05|2030.11|2022.41|2007.22|1999.52|1158
1652708100000|2022-05-16 13:35:00|2016.01|2008.31|2029.96|2022.26|2029.98|2022.28|2006.79|1999.09|1143
1652708400000|2022-05-16 13:40:00|2030.11|2022.41|2017.4|2009.7|2034.63|2026.93|2017.31|2009.61|1149
1652708700000|2022-05-16 13:45:00|2017.32|2009.62|2001.98|1994.28|2018.59|2010.89|1998.54|1990.84|1137
1652709000000|2022-05-16 13:50:00|2001.86|1994.16|2001.99|1994.29|2012.38|2004.68|1994.23|1986.53|1172
1652709300000|2022-05-16 13:55:00|2001.93|1994.23|1996.07|1988.37|2008.33|2000.63|1994.63|1986.93|1126
1652709600000|2022-05-16 14:00:00|1996.06|1988.36|1999.47|1991.77|2001.15|1993.45|1987.07|1979.37|1109
1652709900000|2022-05-16 14:05:00|1999.62|1991.92|2014.3|2006.6|2014.61|2006.91|1998.71|1991.01|1122
1652710200000|2022-05-16 14:10:00|2014.58|2006.88|2012.45|2004.75|2021.49|2013.79|2010.25|2002.55|1133
1652710500000|2022-05-16 14:15:00|2012.43|2004.73|2021.95|2014.25|2027.67|2019.97|2012.32|2004.62|1098
1652710800000|2022-05-16 14:20:00|2021.99|2014.29|2023.15|2015.45|2027.41|2019.71|2021.22|2013.52|1123
1652711100000|2022-05-16 14:25:00|2023.13|2015.43|2026.36|2018.66|2027.1|2019.4|2016.85|2009.15|1101
1652711400000|2022-05-16 14:30:00|2026.51|2018.81|2017.15|2009.45|2030.2|2022.5|2013.66|2005.96|1120
1652711700000|2022-05-16 14:35:00|2017.1|2009.4|2017.22|2009.52|2019.37|2011.67|2014.66|2006.96|1128
1652712000000|2022-05-16 14:40:00|2017.19|2009.49|2013.45|2005.75|2017.31|2009.61|2008.58|2000.88|1104
1652712300000|2022-05-16 14:45:00|2013.34|2005.64|2006.38|1998.68|2013.44|2005.74|2004.01|1996.31|1092
1652712600000|2022-05-16 14:50:00|2006.27|1998.57|2003.61|1995.91|2010.38|2002.68|2002.63|1994.93|1079
1652712900000|2022-05-16 14:55:00|2003.72|1996.02|2000.96|1993.26|2008.83|2001.13|2000.14|1992.44|1049
1652713200000|2022-05-16 15:00:00|2000.98|1993.28|2007.25|1999.55|2009.26|2001.56|1998.98|1991.28|1098
1652713500000|2022-05-16 15:05:00|2006.97|1999.27|2016.59|2008.89|2017.56|2009.86|2005.82|1998.12|1097
1652713800000|2022-05-16 15:10:00|2017.21|2009.51|2012.89|2005.19|2018.76|2011.06|2012.19|2004.49|1043
1652714100000|2022-05-16 15:15:00|2012.91|2005.21|2020.8|2013.1|2023.35|2015.65|2011.89|2004.19|979
1652714400000|2022-05-16 15:20:00|2020.78|2013.08|2021.14|2013.44|2023.22|2015.52|2019.03|2011.33|1045
1652714700000|2022-05-16 15:25:00|2021.15|2013.45|2015.56|2007.86|2021.79|2014.09|2014.24|2006.54|1083
1652715000000|2022-05-16 15:30:00|2015.59|2007.89|2010.18|2002.48|2018.13|2010.43|2007.96|2000.26|1077
1652715300000|2022-05-16 15:35:00|2010.29|2002.59|2006.63|1998.93|2011.33|2003.63|1997.52|1989.82|1108
1652715600000|2022-05-16 15:40:00|2006.76|1999.06|1998.91|1991.21|2008|2000.3|1994.76|1987.06|1136
1652715900000|2022-05-16 15:45:00|1998.97|1991.27|2009.28|2001.58|2011.17|2003.47|1997.82|1990.12|1105
1652716200000|2022-05-16 15:50:00|2009.31|2001.61|2017.89|2010.19|2018.21|2010.51|2006|1998.3|1061
1652716500000|2022-05-16 15:55:00|2017.82|2010.12|2015.89|2008.19|2021.26|2013.56|2014.63|2006.93|952
1652716800000|2022-05-16 16:00:00|2015.82|2008.12|2019.23|2011.53|2021.85|2014.15|2012.83|2005.13|1055
1652717100000|2022-05-16 16:05:00|2019.08|2011.38|2003.8|1996.1|2019.08|2011.38|2002.99|1995.29|1089
1652717400000|2022-05-16 16:10:00|2003.76|1996.06|2001.1|1993.4|2006.77|1999.07|1994.43|1986.73|1097
1652717700000|2022-05-16 16:15:00|2000.93|1993.23|2002.48|1994.78|2003.26|1995.56|1992.27|1984.57|1094
1652718000000|2022-05-16 16:20:00|2002.49|1994.79|2000.38|1992.68|2005.95|1998.25|1999.22|1991.52|1069
1652718300000|2022-05-16 16:25:00|2000.41|1992.71|2000.96|1993.26|2002.44|1994.74|1994.16|1986.46|1093
1652718600000|2022-05-16 16:30:00|2001.17|1993.47|2004.17|1996.47|2007.08|1999.38|1997.28|1989.58|1056
1652718900000|2022-05-16 16:35:00|2004.12|1996.42|1996.96|1989.26|2008.97|2001.27|1996.93|1989.23|968
1652719200000|2022-05-16 16:40:00|1997.11|1989.41|1986.26|1978.56|1998.84|1991.14|1985.01|1977.31|1059
1652719500000|2022-05-16 16:45:00|1986.6|1978.9|1992.72|1985.02|1996.52|1988.82|1980.29|1972.59|1125
1652719800000|2022-05-16 16:50:00|1992.69|1984.99|1988.08|1980.38|1994.98|1987.28|1987.88|1980.18|1060
1652720100000|2022-05-16 16:55:00|1987.6|1979.9|1993.2|1985.5|1993.84|1986.14|1985.55|1977.85|1069
1652720400000|2022-05-16 17:00:00|1992.94|1985.24|1998.52|1990.82|1999.29|1991.59|1990.48|1982.78|1088
1652720700000|2022-05-16 17:05:00|1998.58|1990.88|2000.97|1993.27|2002.9|1995.2|1995.95|1988.25|1063
1652721000000|2022-05-16 17:10:00|2000.98|1993.28|2003.68|1995.98|2006.61|1998.91|1999.26|1991.56|1088
1652721300000|2022-05-16 17:15:00|2003.64|1995.94|2004.04|1996.34|2008.57|2000.87|2002.48|1994.78|1065
1652721600000|2022-05-16 17:20:00|2004.08|1996.38|2012.57|2004.87|2017.44|2009.74|2002.76|1995.06|1060
1652721900000|2022-05-16 17:25:00|2012.6|2004.9|2013.45|2005.75|2014.62|2006.92|2009.03|2001.33|1072
1652722200000|2022-05-16 17:30:00|2013.71|2006.01|2019.4|2011.7|2023.55|2015.85|2013.71|2006.01|1047
1652722500000|2022-05-16 17:35:00|2019.32|2011.62|2019.62|2011.92|2021.4|2013.7|2015.95|2008.25|1043
1652722800000|2022-05-16 17:40:00|2019.59|2011.89|2022.09|2014.39|2024.23|2016.53|2017.35|2009.65|1069
1652723100000|2022-05-16 17:45:00|2022.1|2014.4|2019.32|2011.62|2023.41|2015.71|2017.28|2009.58|1093
1652723400000|2022-05-16 17:50:00|2019.34|2011.64|2019.87|2012.17|2021.34|2013.64|2018.12|2010.42|1039
1652723700000|2022-05-16 17:55:00|2019.91|2012.21|2023.04|2015.34|2023.85|2016.15|2019.55|2011.85|1012
1652724000000|2022-05-16 18:00:00|2023.06|2015.36|2030.92|2023.22|2031.04|2023.34|2019.96|2012.26|1077
1652724300000|2022-05-16 18:05:00|2030.98|2023.28|2031.98|2024.28|2039.69|2031.99|2029.97|2022.27|1105
1652724600000|2022-05-16 18:10:00|2031.79|2024.09|2035.5|2027.8|2039.27|2031.57|2029.1|2021.4|1081
1652724900000|2022-05-16 18:15:00|2035.55|2027.85|2031.77|2024.07|2037.14|2029.44|2030.44|2022.74|1081
1652725200000|2022-05-16 18:20:00|2031.75|2024.05|2032.03|2024.33|2033.26|2025.56|2027.99|2020.29|1025
1652725500000|2022-05-16 18:25:00|2032.12|2024.42|2037.02|2029.32|2038.16|2030.46|2031.25|2023.55|1029
1652725800000|2022-05-16 18:30:00|2037.03|2029.33|2036.01|2028.31|2042.55|2034.85|2035.99|2028.29|1033
1652726100000|2022-05-16 18:35:00|2036.02|2028.32|2035.81|2028.11|2037.38|2029.68|2032.15|2024.45|970
1652726400000|2022-05-16 18:40:00|2035.83|2028.13|2035.85|2028.15|2040.37|2032.67|2035.55|2027.85|1028
1652726700000|2022-05-16 18:45:00|2035.86|2028.16|2033.2|2025.5|2038.19|2030.49|2032.3|2024.6|1036
1652727000000|2022-05-16 18:50:00|2033.24|2025.54|2035.42|2027.72|2036.94|2029.24|2031.75|2024.05|982
1652727300000|2022-05-16 18:55:00|2035.4|2027.7|2037.28|2029.58|2040.13|2032.43|2034.53|2026.83|992
1652727600000|2022-05-16 19:00:00|2037.21|2029.51|2035.58|2027.88|2046.69|2038.99|2030.6|2022.9|1076
1652727900000|2022-05-16 19:05:00|2035.22|2027.52|2036.94|2029.24|2041.26|2033.56|2035.2|2027.5|1037
1652728200000|2022-05-16 19:10:00|2035.94|2028.24|2031.35|2023.65|2037.44|2029.74|2030.36|2022.66|1044
1652728500000|2022-05-16 19:15:00|2031.16|2023.46|2030.2|2022.5|2031.4|2023.7|2027.27|2019.57|973
1652728800000|2022-05-16 19:20:00|2030.16|2022.46|2029.99|2022.29|2030.75|2023.05|2028.28|2020.58|977
1652729100000|2022-05-16 19:25:00|2030.11|2022.41|2026.54|2018.84|2031.19|2023.49|2025.47|2017.77|959
1652729400000|2022-05-16 19:30:00|2026.52|2018.82|2024.03|2016.33|2027.87|2020.17|2022.63|2014.93|963
1652729700000|2022-05-16 19:35:00|2024.02|2016.32|2020.96|2013.26|2024.02|2016.32|2020.14|2012.44|964
1652730000000|2022-05-16 19:40:00|2021.08|2013.38|2021.83|2014.13|2023.43|2015.73|2021.03|2013.33|973
1652730300000|2022-05-16 19:45:00|2021.93|2014.23|2021.86|2014.16|2027.34|2019.64|2021.61|2013.91|1054
1652730600000|2022-05-16 19:50:00|2021.89|2014.19|2014.11|2006.41|2024.48|2016.78|2014|2006.3|944
1652730900000|2022-05-16 19:55:00|2014.19|2006.49|2008.77|2001.07|2014.66|2006.96|2006.85|1999.15|1054
1652731200000|2022-05-16 20:00:00|2008.83|2001.13|2011.5|2003.8|2015.38|2007.68|2006.99|1999.29|1049
1652731500000|2022-05-16 20:05:00|2011.07|2003.37|2012.49|2004.79|2013.4|2005.7|2009.21|2001.51|899
1652731800000|2022-05-16 20:10:00|2012.48|2004.78|2017.31|2009.61|2019.79|2012.09|2012.23|2004.53|891
1652732100000|2022-05-16 20:15:00|2017.35|2009.65|2020.29|2012.59|2023.87|2016.17|2017.35|2009.65|985
1652732400000|2022-05-16 20:20:00|2020.19|2012.49|2016.47|2008.77|2020.34|2012.64|2015.92|2008.22|852
1652732700000|2022-05-16 20:25:00|2016.46|2008.76|2020.17|2012.47|2020.53|2012.83|2015.47|2007.77|931
1652733000000|2022-05-16 20:30:00|2019.75|2012.05|2023.5|2015.8|2024.95|2017.25|2018.35|2010.65|900
1652733300000|2022-05-16 20:35:00|2023.53|2015.83|2025.05|2017.35|2028.53|2020.83|2023.46|2015.76|791
1652733600000|2022-05-16 20:40:00|2025.02|2017.32|2025.51|2017.81|2026.11|2018.41|2020.5|2012.8|952
1652733900000|2022-05-16 20:45:00|2025.47|2017.77|2028.26|2020.56|2034.2|2026.5|2025|2017.3|950
1652734200000|2022-05-16 20:50:00|2028.28|2020.58|2031.56|2023.86|2031.85|2024.15|2028.27|2020.57|768
1652734500000|2022-05-16 20:55:00|2031.57|2023.87|2036.87|2029.17|2036.91|2029.21|2031.48|2023.78|930
1652734800000|2022-05-16 21:00:00|2036.75|2029.05|2041.91|2034.21|2042.63|2034.93|2033.73|2026.03|938
1652735100000|2022-05-16 21:05:00|2041.92|2034.22|2046.92|2039.22|2054.29|2046.59|2041.78|2034.08|1008
1652735400000|2022-05-16 21:10:00|2047.07|2039.37|2041.39|2033.69|2048.66|2040.96|2039.12|2031.42|1013
1652735700000|2022-05-16 21:15:00|2041.49|2033.79|2044.23|2036.53|2044.45|2036.75|2037.58|2029.88|779
1652736000000|2022-05-16 21:20:00|2044.3|2036.6|2044.63|2036.93|2046.06|2038.36|2042.72|2035.02|771
1652736300000|2022-05-16 21:25:00|2045.14|2037.44|2039.11|2031.41|2045.5|2037.8|2038.51|2030.81|822
1652736600000|2022-05-16 21:30:00|2039.12|2031.42|2042.14|2034.44|2044.79|2037.09|2039.06|2031.36|733
1652736900000|2022-05-16 21:35:00|2042.23|2034.53|2046.6|2038.9|2046.64|2038.94|2041.78|2034.08|832
1652737200000|2022-05-16 21:40:00|2046.59|2038.89|2050.07|2042.37|2050.53|2042.83|2046.41|2038.71|681
1652737500000|2022-05-16 21:45:00|2050.12|2042.42|2043.38|2035.68|2050.35|2042.65|2043.36|2035.66|700
1652737800000|2022-05-16 21:50:00|2043.27|2035.57|2040|2032.3|2044.16|2036.46|2037.98|2030.28|850
1652738100000|2022-05-16 21:55:00|2040.03|2032.33|2049.73|2042.03|2051.8|2044.1|2040.03|2032.33|942
1652738400000|2022-05-16 22:00:00|2049.76|2042.06|2045.53|2037.83|2056.35|2048.65|2045.1|2037.4|1006
1652738700000|2022-05-16 22:05:00|2045.57|2037.87|2043.94|2036.24|2049.01|2041.31|2041.98|2034.28|864
1652739000000|2022-05-16 22:10:00|2044.16|2036.46|2052.23|2044.53|2052.62|2044.92|2043.79|2036.09|852
1652739300000|2022-05-16 22:15:00|2052.36|2044.66|2049.96|2042.26|2055.32|2047.62|2047.66|2039.96|953
1652739600000|2022-05-16 22:20:00|2049.78|2042.08|2044.72|2037.02|2051.6|2043.9|2044.26|2036.56|1007
1652739900000|2022-05-16 22:25:00|2044.73|2037.03|2042.44|2034.74|2045.46|2037.76|2040.03|2032.33|914
1652740200000|2022-05-16 22:30:00|2042.45|2034.75|2040.12|2032.42|2043.99|2036.29|2037.97|2030.27|963
1652740500000|2022-05-16 22:35:00|2039.99|2032.29|2040.74|2033.04|2041.03|2033.33|2037.56|2029.86|941
1652740800000|2022-05-16 22:40:00|2040.5|2032.8|2039.32|2031.62|2044.11|2036.41|2038.88|2031.18|842
1652741100000|2022-05-16 22:45:00|2039.31|2031.61|2040.01|2032.31|2042.68|2034.98|2039.31|2031.61|859
1652741400000|2022-05-16 22:50:00|2040.05|2032.35|2035.58|2027.88|2040.11|2032.41|2030.2|2022.5|1016
1652741700000|2022-05-16 22:55:00|2035.33|2027.63|2034.23|2026.53|2035.64|2027.94|2031.04|2023.34|818
1652742000000|2022-05-16 23:00:00|2034.28|2026.58|2031.89|2024.19|2034.76|2027.06|2031.52|2023.82|845
1652742300000|2022-05-16 23:05:00|2031.83|2024.13|2029.36|2021.66|2034.04|2026.34|2029.14|2021.44|906
1652742600000|2022-05-16 23:10:00|2029.35|2021.65|2033.9|2026.2|2036.21|2028.51|2027.97|2020.27|772
1652742900000|2022-05-16 23:15:00|2033.86|2026.16|2034.6|2026.9|2036.12|2028.42|2027.78|2020.08|915
1652743200000|2022-05-16 23:20:00|2034.56|2026.86|2031.19|2023.49|2034.64|2026.94|2031.18|2023.48|713
1652743500000|2022-05-16 23:25:00|2031.16|2023.46|2032.19|2024.49|2036.75|2029.05|2030.99|2023.29|854
1652743800000|2022-05-16 23:30:00|2032.2|2024.5|2023.75|2016.05|2035.01|2027.31|2023.63|2015.93|975
1652744100000|2022-05-16 23:35:00|2023.72|2016.02|2027.59|2019.89|2027.64|2019.94|2021.8|2014.1|1002
1652744400000|2022-05-16 23:40:00|2027.64|2019.94|2025.42|2017.72|2028.95|2021.25|2024.53|2016.83|961
1652744700000|2022-05-16 23:45:00|2025.43|2017.73|2023.99|2016.29|2027.66|2019.96|2021.29|2013.59|849
1652745000000|2022-05-16 23:50:00|2023.94|2016.24|2022.73|2015.03|2025.62|2017.92|2022.72|2015.02|797
1652745300000|2022-05-16 23:55:00|2022.76|2015.06|2024.29|2016.59|2025.51|2017.81|2019.04|2011.34|775
1652745600000|2022-05-17 00:00:00|2024.24|2016.54|2024.97|2017.27|2028.3|2020.6|2019.84|2012.14|967
1652745900000|2022-05-17 00:05:00|2024.94|2017.24|2030.16|2022.46|2030.31|2022.61|2024.17|2016.47|997
1652746200000|2022-05-17 00:10:00|2030.26|2022.56|2029.01|2021.31|2033.46|2025.76|2028.74|2021.04|948
1652746500000|2022-05-17 00:15:00|2028.97|2021.27|2041.2|2033.5|2042.56|2034.86|2028.15|2020.45|1034
1652746800000|2022-05-17 00:20:00|2041.15|2033.45|2038.47|2030.77|2043.42|2035.72|2038.47|2030.77|1015
1652747100000|2022-05-17 00:25:00|2038.34|2030.64|2038.21|2030.51|2040.55|2032.85|2035.56|2027.86|813
1652747400000|2022-05-17 00:30:00|2038.22|2030.52|2036.68|2028.98|2039.78|2032.08|2034.9|2027.2|881
1652747700000|2022-05-17 00:35:00|2036.55|2028.85|2041.34|2033.64|2043.01|2035.31|2035.5|2027.8|914
1652748000000|2022-05-17 00:40:00|2041.36|2033.66|2047.93|2040.23|2047.95|2040.25|2040.97|2033.27|941
1652748300000|2022-05-17 00:45:00|2047.96|2040.26|2042.35|2034.65|2048.59|2040.89|2042.1|2034.4|924
1652748600000|2022-05-17 00:50:00|2042.36|2034.66|2050.42|2042.72|2053.44|2045.74|2042.29|2034.59|1030
1652748900000|2022-05-17 00:55:00|2050.8|2043.1|2049.07|2041.37|2051.18|2043.48|2048.44|2040.74|886
1652749200000|2022-05-17 01:00:00|2049.1|2041.4|2048.15|2040.45|2052.13|2044.43|2048.05|2040.35|933
1652749500000|2022-05-17 01:05:00|2048.08|2040.38|2040.88|2033.18|2048.27|2040.57|2037.27|2029.57|730
1652749800000|2022-05-17 01:10:00|2040.65|2032.95|2036.89|2029.19|2041.88|2034.18|2036.65|2028.95|908
1652750100000|2022-05-17 01:15:00|2036.82|2029.12|2032.51|2024.81|2036.95|2029.25|2031.32|2023.62|953
1652750400000|2022-05-17 01:20:00|2032.52|2024.82|2034.35|2026.65|2034.63|2026.93|2032.26|2024.56|920
1652750700000|2022-05-17 01:25:00|2034.36|2026.66|2027.85|2020.15|2034.66|2026.96|2027.84|2020.14|870
1652751000000|2022-05-17 01:30:00|2027.84|2020.14|2029|2021.3|2030.59|2022.89|2026.51|2018.81|907
1652751300000|2022-05-17 01:35:00|2029.07|2021.37|2035.19|2027.49|2036.01|2028.31|2028.67|2020.97|1010
1652751600000|2022-05-17 01:40:00|2035.25|2027.55|2033.03|2025.33|2035.95|2028.25|2030.78|2023.08|953
1652751900000|2022-05-17 01:45:00|2033.27|2025.57|2035.35|2027.65|2036.98|2029.28|2032.72|2025.02|907
1652752200000|2022-05-17 01:50:00|2035.32|2027.62|2040.06|2032.36|2040.43|2032.73|2034.48|2026.78|970
1652752500000|2022-05-17 01:55:00|2039.99|2032.29|2039.52|2031.82|2042.57|2034.87|2038.14|2030.44|949
1652752800000|2022-05-17 02:00:00|2039.57|2031.87|2040.64|2032.94|2044.15|2036.45|2036.29|2028.59|812
1652753100000|2022-05-17 02:05:00|2040.59|2032.89|2042.06|2034.36|2042.65|2034.95|2038.38|2030.68|770
1652753400000|2022-05-17 02:10:00|2042.14|2034.44|2046.1|2038.4|2049.82|2042.12|2041.57|2033.87|901
1652753700000|2022-05-17 02:15:00|2046.3|2038.6|2042.15|2034.45|2048.54|2040.84|2041.38|2033.68|848
1652754000000|2022-05-17 02:20:00|2042.17|2034.47|2035.77|2028.07|2042.17|2034.47|2034.43|2026.73|883
1652754300000|2022-05-17 02:25:00|2035.73|2028.03|2034.16|2026.46|2036.28|2028.58|2033.41|2025.71|911
1652754600000|2022-05-17 02:30:00|2034.07|2026.37|2038.12|2030.42|2038.99|2031.29|2033.27|2025.57|914
1652754900000|2022-05-17 02:35:00|2038.19|2030.49|2040.08|2032.38|2040.34|2032.64|2037.09|2029.39|787
1652755200000|2022-05-17 02:40:00|2040.07|2032.37|2040.96|2033.26|2042.02|2034.32|2039.56|2031.86|879
1652755500000|2022-05-17 02:45:00|2041|2033.3|2044.12|2036.42|2046.23|2038.53|2040.87|2033.17|797
1652755800000|2022-05-17 02:50:00|2044.38|2036.68|2047.7|2040|2047.9|2040.2|2041.83|2034.13|842
1652756100000|2022-05-17 02:55:00|2047.5|2039.8|2047.04|2039.34|2049.49|2041.79|2045.68|2037.98|602
1652756400000|2022-05-17 03:00:00|2047.08|2039.38|2046.54|2038.84|2047.55|2039.85|2044.09|2036.39|827
1652756700000|2022-05-17 03:05:00|2046.61|2038.91|2060.01|2052.31|2060.01|2052.31|2046.54|2038.84|918
1652757000000|2022-05-17 03:10:00|2060.15|2052.45|2056.59|2048.89|2066.09|2058.39|2053.61|2045.91|998
1652757300000|2022-05-17 03:15:00|2056.66|2048.96|2057.69|2049.99|2060.12|2052.42|2054.49|2046.79|894
1652757600000|2022-05-17 03:20:00|2057.7|2050|2061.13|2053.43|2063.37|2055.67|2057.7|2050|965
1652757900000|2022-05-17 03:25:00|2061.11|2053.41|2062.21|2054.51|2063.16|2055.46|2060.61|2052.91|880
1652758200000|2022-05-17 03:30:00|2062.22|2054.52|2072.25|2064.55|2076.14|2068.44|2060.59|2052.89|900
1652758500000|2022-05-17 03:35:00|2072.48|2064.78|2078.21|2070.51|2081.13|2073.43|2070.53|2062.83|1071
1652758800000|2022-05-17 03:40:00|2078.14|2070.44|2074.11|2066.41|2078.36|2070.66|2073.32|2065.62|949
1652759100000|2022-05-17 03:45:00|2074.25|2066.55|2074.74|2067.04|2075.05|2067.35|2071.72|2064.02|913
1652759400000|2022-05-17 03:50:00|2074.69|2066.99|2073.26|2065.56|2080.98|2073.28|2073.16|2065.46|1025
1652759700000|2022-05-17 03:55:00|2073.27|2065.57|2074.58|2066.88|2076.58|2068.88|2073.27|2065.57|966
1652760000000|2022-05-17 04:00:00|2074.59|2066.89|2068.4|2060.7|2076.53|2068.83|2068.23|2060.53|942
1652760300000|2022-05-17 04:05:00|2068.41|2060.71|2070.42|2062.72|2071.48|2063.78|2068.03|2060.33|868
1652760600000|2022-05-17 04:10:00|2070.45|2062.75|2070.23|2062.53|2072.72|2065.02|2068.13|2060.43|808
1652760900000|2022-05-17 04:15:00|2070.12|2062.42|2069.2|2061.5|2070.13|2062.43|2067.38|2059.68|828
1652761200000|2022-05-17 04:20:00|2069.18|2061.48|2067.08|2059.38|2069.68|2061.98|2066.96|2059.26|808
1652761500000|2022-05-17 04:25:00|2067.11|2059.41|2067.23|2059.53|2068.42|2060.72|2066.07|2058.37|766
1652761800000|2022-05-17 04:30:00|2067.21|2059.51|2076.42|2068.72|2076.44|2068.74|2066.22|2058.52|789
1652762100000|2022-05-17 04:35:00|2076.47|2068.77|2079.89|2072.19|2083.61|2075.91|2076.38|2068.68|889
1652762400000|2022-05-17 04:40:00|2079.99|2072.29|2077.63|2069.93|2084.14|2076.44|2075.52|2067.82|896
1652762700000|2022-05-17 04:45:00|2077.88|2070.18|2082.7|2075|2083.8|2076.1|2077.36|2069.66|909
1652763000000|2022-05-17 04:50:00|2082.68|2074.98|2078.82|2071.12|2083.27|2075.57|2078.53|2070.83|875
1652763300000|2022-05-17 04:55:00|2078.62|2070.92|2077.67|2069.97|2079.77|2072.07|2075.73|2068.03|841
1652763600000|2022-05-17 05:00:00|2077.68|2069.98|2076.77|2069.07|2081.16|2073.46|2076.76|2069.06|831
1652763900000|2022-05-17 05:05:00|2077.62|2069.92|2073.79|2066.09|2078.29|2070.59|2073.7|2066|769
1652764200000|2022-05-17 05:10:00|2073.52|2065.82|2071.33|2063.63|2074.41|2066.71|2071.32|2063.62|822
1652764500000|2022-05-17 05:15:00|2071.42|2063.72|2073.73|2066.03|2073.73|2066.03|2068.43|2060.73|747
1652764800000|2022-05-17 05:20:00|2073.66|2065.96|2072.33|2064.63|2074.59|2066.89|2071.92|2064.22|774
1652765100000|2022-05-17 05:25:00|2072.35|2064.65|2070.47|2062.77|2073.18|2065.48|2069.44|2061.74|718
1652765400000|2022-05-17 05:30:00|2070.45|2062.75|2070.9|2063.2|2071.93|2064.23|2069.49|2061.79|797
1652765700000|2022-05-17 05:35:00|2070.82|2063.12|2074.92|2067.22|2076.92|2069.22|2070.76|2063.06|811
1652766000000|2022-05-17 05:40:00|2074.83|2067.13|2076.22|2068.52|2077.23|2069.53|2074.82|2067.12|721
1652766300000|2022-05-17 05:45:00|2076.48|2068.78|2081.26|2073.56|2082.83|2075.13|2076.46|2068.76|902
1652766600000|2022-05-17 05:50:00|2081.33|2073.63|2081|2073.3|2082.5|2074.8|2079.83|2072.13|856
1652766900000|2022-05-17 05:55:00|2080.98|2073.28|2082.91|2075.21|2084.28|2076.58|2080.11|2072.41|754
1652767200000|2022-05-17 06:00:00|2082.98|2075.28|2077.72|2070.02|2084.05|2076.35|2076.81|2069.11|943
1652767500000|2022-05-17 06:05:00|2077.61|2069.91|2076.09|2068.39|2077.79|2070.09|2073.5|2065.8|821
1652767800000|2022-05-17 06:10:00|2076.07|2068.37|2075.06|2067.36|2078.15|2070.45|2075.06|2067.36|730
1652768100000|2022-05-17 06:15:00|2075.03|2067.33|2075.5|2067.8|2081|2073.3|2074.58|2066.88|762
1652768400000|2022-05-17 06:20:00|2075.48|2067.78|2076.45|2068.75|2076.45|2068.75|2074.14|2066.44|768
1652768700000|2022-05-17 06:25:00|2076.42|2068.72|2075.24|2067.54|2076.64|2068.94|2075.03|2067.33|776
1652769000000|2022-05-17 06:30:00|2075.18|2067.48|2080.11|2072.41|2080.29|2072.59|2074.52|2066.82|814
1652769300000|2022-05-17 06:35:00|2080.06|2072.36|2082.09|2074.39|2083.24|2075.54|2079.77|2072.07|788
1652769600000|2022-05-17 06:40:00|2082.08|2074.38|2083|2075.3|2083.92|2076.22|2080.74|2073.04|703
1652769900000|2022-05-17 06:45:00|2083.06|2075.36|2092.84|2085.14|2094.79|2087.09|2079.63|2071.93|863
1652770200000|2022-05-17 06:50:00|2092.86|2085.16|2091.17|2083.47|2093.22|2085.52|2088.09|2080.39|938
1652770500000|2022-05-17 06:55:00|2091.1|2083.4|2090.42|2082.72|2091.3|2083.6|2087.99|2080.29|801
1652770800000|2022-05-17 07:00:00|2090.34|2082.64|2089.39|2081.69|2093.27|2085.57|2087.32|2079.62|1000
1652771100000|2022-05-17 07:05:00|2089.48|2081.78|2084.26|2076.56|2090.13|2082.43|2084.21|2076.51|967
1652771400000|2022-05-17 07:10:00|2084.25|2076.55|2079.28|2071.58|2084.74|2077.04|2079.03|2071.33|912
1652771700000|2022-05-17 07:15:00|2079.21|2071.51|2073.29|2065.59|2079.8|2072.1|2073.02|2065.32|840
1652772000000|2022-05-17 07:20:00|2073.28|2065.58|2074.53|2066.83|2077.28|2069.58|2071.92|2064.22|940
1652772300000|2022-05-17 07:25:00|2074.5|2066.8|2070.76|2063.06|2076.14|2068.44|2070.46|2062.76|762
1652772600000|2022-05-17 07:30:00|2070.71|2063.01|2076.48|2068.78|2076.8|2069.1|2070.02|2062.32|963
1652772900000|2022-05-17 07:35:00|2076.49|2068.79|2077.83|2070.13|2078.81|2071.11|2075.33|2067.63|906
1652773200000|2022-05-17 07:40:00|2077.8|2070.1|2076.18|2068.48|2078.69|2070.99|2075.73|2068.03|852
1652773500000|2022-05-17 07:45:00|2076.11|2068.41|2077.66|2069.96|2078.75|2071.05|2075.91|2068.21|714
1652773800000|2022-05-17 07:50:00|2077.67|2069.97|2075.24|2067.54|2080.99|2073.29|2074.11|2066.41|851
1652774100000|2022-05-17 07:55:00|2075.26|2067.56|2071.84|2064.14|2075.39|2067.69|2070.65|2062.95|822
1652774400000|2022-05-17 08:00:00|2071.91|2064.21|2078.62|2070.92|2079.99|2072.29|2070.68|2062.98|971
1652774700000|2022-05-17 08:05:00|2078.59|2070.89|2083.17|2075.47|2085.1|2077.4|2078.39|2070.69|909
1652775000000|2022-05-17 08:10:00|2083.34|2075.64|2086.47|2078.77|2086.75|2079.05|2080.21|2072.51|937
1652775300000|2022-05-17 08:15:00|2086.52|2078.82|2086.58|2078.88|2087.97|2080.27|2084.93|2077.23|896
1652775600000|2022-05-17 08:20:00|2086.54|2078.84|2089.08|2081.38|2090.6|2082.9|2085.87|2078.17|886
1652775900000|2022-05-17 08:25:00|2089.07|2081.37|2084.74|2077.04|2089.08|2081.38|2083.67|2075.97|917
1652776200000|2022-05-17 08:30:00|2084.78|2077.08|2091.19|2083.49|2093.39|2085.69|2083.05|2075.35|925
1652776500000|2022-05-17 08:35:00|2091.04|2083.34|2095.94|2088.24|2098.45|2090.75|2089.61|2081.91|966
1652776800000|2022-05-17 08:40:00|2096.05|2088.35|2094.91|2087.21|2098.97|2091.27|2091.51|2083.81|1020
1652777100000|2022-05-17 08:45:00|2094.78|2087.08|2090.41|2082.71|2096.3|2088.6|2090.08|2082.38|995
1652777400000|2022-05-17 08:50:00|2090.38|2082.68|2090.35|2082.65|2090.88|2083.18|2088.26|2080.56|937
1652777700000|2022-05-17 08:55:00|2090.5|2082.8|2085.88|2078.18|2090.58|2082.88|2085.8|2078.1|883
1652778000000|2022-05-17 09:00:00|2085.77|2078.07|2089.97|2082.27|2092.44|2084.74|2085.32|2077.62|871
1652778300000|2022-05-17 09:05:00|2090.02|2082.32|2091.64|2083.94|2093.15|2085.45|2089.07|2081.37|878
1652778600000|2022-05-17 09:10:00|2091.58|2083.88|2091.33|2083.63|2097.34|2089.64|2091.2|2083.5|863
1652778900000|2022-05-17 09:15:00|2091.32|2083.62|2090.54|2082.84|2093.97|2086.27|2090.22|2082.52|829
1652779200000|2022-05-17 09:20:00|2090.55|2082.85|2096.73|2089.03|2096.73|2089.03|2090.41|2082.71|833
1652779500000|2022-05-17 09:25:00|2096.72|2089.02|2095.59|2087.89|2099.17|2091.47|2094.81|2087.11|916
1652779800000|2022-05-17 09:30:00|2095.79|2088.09|2096.43|2088.73|2098.43|2090.73|2094.65|2086.95|943
1652780100000|2022-05-17 09:35:00|2096.17|2088.47|2093.68|2085.98|2097.49|2089.79|2092.92|2085.22|925
1652780400000|2022-05-17 09:40:00|2093.55|2085.85|2092.77|2085.07|2093.67|2085.97|2090.59|2082.89|767
1652780700000|2022-05-17 09:45:00|2092.78|2085.08|2090.24|2082.54|2092.81|2085.11|2089.98|2082.28|780
1652781000000|2022-05-17 09:50:00|2090.23|2082.53|2087.75|2080.05|2091.9|2084.2|2086.6|2078.9|874
1652781300000|2022-05-17 09:55:00|2087.76|2080.06|2092.13|2084.43|2092.82|2085.12|2087.29|2079.59|746
1652781600000|2022-05-17 10:00:00|2092.16|2084.46|2085.97|2078.27|2093.18|2085.48|2085.91|2078.21|925
1652781900000|2022-05-17 10:05:00|2085.93|2078.23|2089.96|2082.26|2091.33|2083.63|2085.92|2078.22|931
1652782200000|2022-05-17 10:10:00|2089.97|2082.27|2087.48|2079.78|2090.99|2083.29|2086.26|2078.56|906
1652782500000|2022-05-17 10:15:00|2087.47|2079.77|2087.07|2079.37|2088.11|2080.41|2083.69|2075.99|846
1652782800000|2022-05-17 10:20:00|2087.01|2079.31|2088.04|2080.34|2088.53|2080.83|2086.23|2078.53|814
1652783100000|2022-05-17 10:25:00|2088.05|2080.35|2088.67|2080.97|2089.38|2081.68|2087.66|2079.96|740
1652783400000|2022-05-17 10:30:00|2088.63|2080.93|2086.63|2078.93|2089.78|2082.08|2086.21|2078.51|853
1652783700000|2022-05-17 10:35:00|2086.78|2079.08|2083.06|2075.36|2087.16|2079.46|2082.95|2075.25|793
1652784000000|2022-05-17 10:40:00|2083.05|2075.35|2083.09|2075.39|2085.71|2078.01|2082.31|2074.61|787
1652784300000|2022-05-17 10:45:00|2083.06|2075.36|2088.74|2081.04|2088.76|2081.06|2082.95|2075.25|859
1652784600000|2022-05-17 10:50:00|2088.75|2081.05|2087.02|2079.32|2089.61|2081.91|2086.93|2079.23|785
1652784900000|2022-05-17 10:55:00|2087.01|2079.31|2084.51|2076.81|2088.39|2080.69|2084.5|2076.8|778
1652785200000|2022-05-17 11:00:00|2084.24|2076.54|2085.28|2077.58|2085.77|2078.07|2083.71|2076.01|735
1652785500000|2022-05-17 11:05:00|2085.3|2077.6|2086.97|2079.27|2087.55|2079.85|2085.13|2077.43|659
1652785800000|2022-05-17 11:10:00|2086.96|2079.26|2088.07|2080.37|2088.37|2080.67|2086.81|2079.11|493
1652786100000|2022-05-17 11:15:00|2088.02|2080.32|2085.11|2077.41|2091.35|2083.65|2084.31|2076.61|821
1652786400000|2022-05-17 11:20:00|2084.96|2077.26|2087.53|2079.83|2092.36|2084.66|2083.83|2076.13|859
1652786700000|2022-05-17 11:25:00|2087.5|2079.8|2089.42|2081.72|2090.94|2083.24|2087.5|2079.8|666
1652787000000|2022-05-17 11:30:00|2089.36|2081.66|2085.09|2077.39|2091.29|2083.59|2084.56|2076.86|841
1652787300000|2022-05-17 11:35:00|2085.06|2077.36|2080.07|2072.37|2085.59|2077.89|2079.27|2071.57|924
1652787600000|2022-05-17 11:40:00|2080.11|2072.41|2083.29|2075.59|2084.54|2076.84|2078.73|2071.03|934
1652787900000|2022-05-17 11:45:00|2083.1|2075.4|2084.93|2077.23|2086.33|2078.63|2083.1|2075.4|870
1652788200000|2022-05-17 11:50:00|2084.98|2077.28|2082.41|2074.71|2085.89|2078.19|2081.24|2073.54|936
1652788500000|2022-05-17 11:55:00|2082.52|2074.82|2082.47|2074.77|2085.96|2078.26|2081.59|2073.89|915
1652788800000|2022-05-17 12:00:00|2082.51|2074.81|2083.86|2076.16|2084.03|2076.33|2078.93|2071.23|897
1652789100000|2022-05-17 12:05:00|2083.89|2076.19|2089.7|2082|2090.45|2082.75|2082.83|2075.13|789
1652789400000|2022-05-17 12:10:00|2089.74|2082.04|2088.01|2080.31|2090.73|2083.03|2086.18|2078.48|836
1652789700000|2022-05-17 12:15:00|2087.98|2080.28|2092.22|2084.52|2094.43|2086.73|2087.95|2080.25|912
1652790000000|2022-05-17 12:20:00|2092.24|2084.54|2101.75|2094.05|2105.63|2097.93|2092.15|2084.45|1005
1652790300000|2022-05-17 12:25:00|2101.74|2094.04|2098.52|2090.82|2101.89|2094.19|2093.64|2085.94|990
1652790600000|2022-05-17 12:30:00|2098.41|2090.71|2096.51|2088.81|2104.08|2096.38|2091.24|2083.54|1084
1652790900000|2022-05-17 12:35:00|2096.52|2088.82|2104.77|2097.07|2106.16|2098.46|2095.91|2088.21|1026
1652791200000|2022-05-17 12:40:00|2104.65|2096.95|2099.42|2091.72|2104.78|2097.08|2099.08|2091.38|1008
1652791500000|2022-05-17 12:45:00|2099.54|2091.84|2099.54|2091.84|2102.99|2095.29|2097.76|2090.06|1059
1652791800000|2022-05-17 12:50:00|2099.57|2091.87|2097.05|2089.35|2100.97|2093.27|2095.71|2088.01|976
1652792100000|2022-05-17 12:55:00|2096.99|2089.29|2100.95|2093.25|2102.37|2094.67|2095.97|2088.27|931
1652792400000|2022-05-17 13:00:00|2100.98|2093.28|2099.78|2092.08|2102.95|2095.25|2096.81|2089.11|841
1652792700000|2022-05-17 13:05:00|2099.7|2092|2096.69|2088.99|2099.7|2092|2095.12|2087.42|828
1652793000000|2022-05-17 13:10:00|2096.54|2088.84|2095.25|2087.55|2097.86|2090.16|2093.95|2086.25|834
1652793300000|2022-05-17 13:15:00|2095.22|2087.52|2094.65|2086.95|2098.27|2090.57|2093.4|2085.7|999
1652793600000|2022-05-17 13:20:00|2094.77|2087.07|2092.78|2085.08|2094.83|2087.13|2091.97|2084.27|841
1652793900000|2022-05-17 13:25:00|2092.83|2085.13|2096.02|2088.32|2096.12|2088.42|2092.28|2084.58|896
1652794200000|2022-05-17 13:30:00|2096.01|2088.31|2101.42|2093.72|2103.14|2095.44|2082.6|2074.9|1125
1652794500000|2022-05-17 13:35:00|2101.05|2093.35|2113.77|2106.07|2119.6|2111.9|2100.87|2093.17|1150
1652794800000|2022-05-17 13:40:00|2114.04|2106.34|2121.37|2113.67|2123.32|2115.62|2113.2|2105.5|1124
1652795100000|2022-05-17 13:45:00|2121.4|2113.7|2110.55|2102.85|2123.44|2115.74|2110.05|2102.35|1029
1652795400000|2022-05-17 13:50:00|2110.54|2102.84|2105.81|2098.11|2114.91|2107.21|2105.65|2097.95|996
1652795700000|2022-05-17 13:55:00|2105.88|2098.18|2101.7|2094|2109.48|2101.78|2100.62|2092.92|990
1652796000000|2022-05-17 14:00:00|2101.54|2093.84|2100.59|2092.89|2102.2|2094.5|2096.12|2088.42|1048
1652796300000|2022-05-17 14:05:00|2100.29|2092.59|2092.31|2084.61|2101.67|2093.97|2089.32|2081.62|1093
1652796600000|2022-05-17 14:10:00|2092.3|2084.6|2086.45|2078.75|2092.45|2084.75|2083.84|2076.14|1086
1652796900000|2022-05-17 14:15:00|2086.08|2078.38|2092.06|2084.36|2093.39|2085.69|2084.6|2076.9|1093
1652797200000|2022-05-17 14:20:00|2092.03|2084.33|2091.8|2084.1|2093.82|2086.12|2088.31|2080.61|1068
1652797500000|2022-05-17 14:25:00|2092.11|2084.41|2082.97|2075.27|2093.41|2085.71|2082.72|2075.02|1083
1652797800000|2022-05-17 14:30:00|2082.9|2075.2|2073.57|2065.87|2082.9|2075.2|2071.55|2063.85|1115
1652798100000|2022-05-17 14:35:00|2073.65|2065.95|2066.26|2058.56|2073.81|2066.11|2066.26|2058.56|1080
1652798400000|2022-05-17 14:40:00|2065.9|2058.2|2051.99|2044.29|2067.96|2060.26|2051.76|2044.06|1114
1652798700000|2022-05-17 14:45:00|2052.15|2044.45|2056|2048.3|2059.31|2051.61|2051.49|2043.79|1068
1652799000000|2022-05-17 14:50:00|2056.03|2048.33|2057.1|2049.4|2060.84|2053.14|2053.73|2046.03|933
1652799300000|2022-05-17 14:55:00|2057.29|2049.59|2057.05|2049.35|2060.19|2052.49|2055.09|2047.39|1082
1652799600000|2022-05-17 15:00:00|2057.31|2049.61|2056.56|2048.86|2059.84|2052.14|2054.94|2047.24|1063
1652799900000|2022-05-17 15:05:00|2056.45|2048.75|2060.25|2052.55|2062.54|2054.84|2056.35|2048.65|1096
1652800200000|2022-05-17 15:10:00|2060.24|2052.54|2061.23|2053.53|2062.84|2055.14|2058.8|2051.1|1037
1652800500000|2022-05-17 15:15:00|2061.29|2053.59|2057.15|2049.45|2061.61|2053.91|2048.51|2040.81|1085
1652800800000|2022-05-17 15:20:00|2057.09|2049.39|2050.27|2042.57|2057.09|2049.39|2049.8|2042.1|1099
1652801100000|2022-05-17 15:25:00|2050.25|2042.55|2048.26|2040.56|2051.89|2044.19|2045.23|2037.53|1095
1652801400000|2022-05-17 15:30:00|2048.27|2040.57|2064.6|2056.9|2064.73|2057.03|2047.28|2039.58|1053
1652801700000|2022-05-17 15:35:00|2064.7|2057|2065.2|2057.5|2070.1|2062.4|2063.78|2056.08|1097
1652802000000|2022-05-17 15:40:00|2065.42|2057.72|2059.07|2051.37|2065.84|2058.14|2057.34|2049.64|1062
1652802300000|2022-05-17 15:45:00|2059.03|2051.33|2061.15|2053.45|2064.54|2056.84|2057.81|2050.11|1078
1652802600000|2022-05-17 15:50:00|2061.19|2053.49|2062.64|2054.94|2063.33|2055.63|2059.31|2051.61|1067
1652802900000|2022-05-17 15:55:00|2062.83|2055.13|2062.18|2054.48|2063.13|2055.43|2060.17|2052.47|1064
1652803200000|2022-05-17 16:00:00|2062.22|2054.52|2062.24|2054.54|2064.41|2056.71|2057.71|2050.01|1044
1652803500000|2022-05-17 16:05:00|2062.2|2054.5|2053.33|2045.63|2062.72|2055.02|2052.05|2044.35|1065
1652803800000|2022-05-17 16:10:00|2053.32|2045.62|2051.46|2043.76|2054.44|2046.74|2049.34|2041.64|1060
1652804100000|2022-05-17 16:15:00|2051.5|2043.8|2050.66|2042.96|2054.21|2046.51|2049.09|2041.39|1086
1652804400000|2022-05-17 16:20:00|2050.68|2042.98|2041.54|2033.84|2051.78|2044.08|2037.87|2030.17|1081
1652804700000|2022-05-17 16:25:00|2041.88|2034.18|2045.38|2037.68|2048.74|2041.04|2041.11|2033.41|1071
1652805000000|2022-05-17 16:30:00|2045.48|2037.78|2056.88|2049.18|2057.27|2049.57|2042.87|2035.17|1027
1652805300000|2022-05-17 16:35:00|2056.9|2049.2|2054.36|2046.66|2058.56|2050.86|2052.74|2045.04|1076
1652805600000|2022-05-17 16:40:00|2054.46|2046.76|2057.88|2050.18|2058.45|2050.75|2052.51|2044.81|978
1652805900000|2022-05-17 16:45:00|2057.95|2050.25|2061.86|2054.16|2064.12|2056.42|2056.38|2048.68|1039
1652806200000|2022-05-17 16:50:00|2061.88|2054.18|2063.11|2055.41|2064.24|2056.54|2060.38|2052.68|1028
1652806500000|2022-05-17 16:55:00|2063.03|2055.33|2061.02|2053.32|2063.92|2056.22|2060.9|2053.2|1029
1652806800000|2022-05-17 17:00:00|2060.95|2053.25|2063.83|2056.13|2064.25|2056.55|2055.84|2048.14|1049
1652807100000|2022-05-17 17:05:00|2063.79|2056.09|2066.8|2059.1|2068.68|2060.98|2063.42|2055.72|1004
1652807400000|2022-05-17 17:10:00|2066.75|2059.05|2065.56|2057.86|2070.97|2063.27|2065.56|2057.86|990
1652807700000|2022-05-17 17:15:00|2065.52|2057.82|2066.09|2058.39|2067.54|2059.84|2064.43|2056.73|1024
1652808000000|2022-05-17 17:20:00|2066.04|2058.34|2065.75|2058.05|2067.36|2059.66|2064.92|2057.22|1023
1652808300000|2022-05-17 17:25:00|2065.73|2058.03|2063.06|2055.36|2066|2058.3|2062.04|2054.34|1056
1652808600000|2022-05-17 17:30:00|2063|2055.3|2067.19|2059.49|2067.5|2059.8|2060.98|2053.28|1021
1652808900000|2022-05-17 17:35:00|2067.13|2059.43|2063.89|2056.19|2069.11|2061.41|2062.73|2055.03|1057
1652809200000|2022-05-17 17:40:00|2063.83|2056.13|2064.99|2057.29|2065.79|2058.09|2063.02|2055.32|1017
1652809500000|2022-05-17 17:45:00|2065.27|2057.57|2067.4|2059.7|2067.7|2060|2062.86|2055.16|1023
1652809800000|2022-05-17 17:50:00|2067.65|2059.95|2065.12|2057.42|2067.65|2059.95|2064.87|2057.17|1011
1652810100000|2022-05-17 17:55:00|2065.05|2057.35|2059.63|2051.93|2065.97|2058.27|2059.42|2051.72|1046
1652810400000|2022-05-17 18:00:00|2059.46|2051.76|2049.98|2042.28|2061.14|2053.44|2048.28|2040.58|1080
1652810700000|2022-05-17 18:05:00|2049.95|2042.25|2070.02|2062.32|2070.03|2062.33|2047.8|2040.1|1073
1652811000000|2022-05-17 18:10:00|2069.93|2062.23|2043.29|2035.59|2070.23|2062.53|2040.69|2032.99|1115
1652811300000|2022-05-17 18:15:00|2043.33|2035.63|2025.67|2017.97|2043.96|2036.26|2023.13|2015.43|1141
1652811600000|2022-05-17 18:20:00|2025.68|2017.98|2019.25|2011.55|2025.8|2018.1|2013.51|2005.81|1143
1652811900000|2022-05-17 18:25:00|2019.51|2011.81|2016.73|2009.03|2025.14|2017.44|2015.45|2007.75|1151
1652812200000|2022-05-17 18:30:00|2016.69|2008.99|2013.81|2006.11|2021.17|2013.47|2009.72|2002.02|1121
1652812500000|2022-05-17 18:35:00|2013.71|2006.01|2024.69|2016.99|2025.01|2017.31|2009.09|2001.39|1116
1652812800000|2022-05-17 18:40:00|2025|2017.3|2026.13|2018.43|2031.36|2023.66|2019|2011.3|1142
1652813100000|2022-05-17 18:45:00|2026.28|2018.58|2029.36|2021.66|2030.64|2022.94|2020.45|2012.75|1103
1652813400000|2022-05-17 18:50:00|2029.66|2021.96|2028.25|2020.55|2032.07|2024.37|2023.53|2015.83|1107
1652813700000|2022-05-17 18:55:00|2028.23|2020.53|2030.09|2022.39|2030.78|2023.08|2024.52|2016.82|1099
1652814000000|2022-05-17 19:00:00|2030.11|2022.41|2034.12|2026.42|2034.75|2027.05|2026.67|2018.97|1083
1652814300000|2022-05-17 19:05:00|2034.2|2026.5|2051.12|2043.42|2054.54|2046.84|2033.31|2025.61|1137
1652814600000|2022-05-17 19:10:00|2050.82|2043.12|2047.91|2040.21|2052.6|2044.9|2045.54|2037.84|1115
1652814900000|2022-05-17 19:15:00|2047.93|2040.23|2049.29|2041.59|2050.61|2042.91|2044.53|2036.83|1114
1652815200000|2022-05-17 19:20:00|2049.52|2041.82|2057.83|2050.13|2059.07|2051.37|2049.52|2041.82|1108
1652815500000|2022-05-17 19:25:00|2057.86|2050.16|2058.55|2050.85|2059.62|2051.92|2055.86|2048.16|1106
1652815800000|2022-05-17 19:30:00|2058.54|2050.84|2063.94|2056.24|2065.02|2057.32|2057.68|2049.98|1097
1652816100000|2022-05-17 19:35:00|2063.95|2056.25|2059.74|2052.04|2066.94|2059.24|2059.72|2052.02|1070
1652816400000|2022-05-17 19:40:00|2059.75|2052.05|2057.44|2049.74|2060.18|2052.48|2056.56|2048.86|1053
1652816700000|2022-05-17 19:45:00|2057.43|2049.73|2043.56|2035.86|2057.43|2049.73|2042.9|2035.2|1099
1652817000000|2022-05-17 19:50:00|2043.68|2035.98|2046.28|2038.58|2048.85|2041.15|2043.43|2035.73|1099
1652817300000|2022-05-17 19:55:00|2046.49|2038.79|2047.87|2040.17|2050.78|2043.08|2044.45|2036.75|1076
1652817600000|2022-05-17 20:00:00|2047.89|2040.19|2046.44|2038.74|2048.97|2041.27|2045.67|2037.97|982
1652817900000|2022-05-17 20:05:00|2046.45|2038.75|2045.8|2038.1|2048.74|2041.04|2043.11|2035.41|933
1652818200000|2022-05-17 20:10:00|2045.79|2038.09|2046.58|2038.88|2048.15|2040.45|2044.34|2036.64|921
1652818500000|2022-05-17 20:15:00|2046.69|2038.99|2053.29|2045.59|2053.32|2045.62|2046.39|2038.69|939
1652818800000|2022-05-17 20:20:00|2053.36|2045.66|2060.16|2052.46|2060.28|2052.58|2051.91|2044.21|973
1652819100000|2022-05-17 20:25:00|2059.74|2052.04|2058.16|2050.46|2062.08|2054.38|2057.79|2050.09|904
1652819400000|2022-05-17 20:30:00|2058.33|2050.63|2059.71|2052.01|2062.99|2055.29|2055.16|2047.46|1003
1652819700000|2022-05-17 20:35:00|2059.72|2052.02|2062.25|2054.55|2062.96|2055.26|2059.53|2051.83|894
1652820000000|2022-05-17 20:40:00|2062.3|2054.6|2064|2056.3|2065.07|2057.37|2061.49|2053.79|887
1652820300000|2022-05-17 20:45:00|2063.98|2056.28|2064.34|2056.64|2065.53|2057.83|2063.32|2055.62|872
1652820600000|2022-05-17 20:50:00|2064.47|2056.77|2064.31|2056.61|2064.62|2056.92|2064.31|2056.61|25
1652820900000|2022-05-17 20:55:00|2059.59|2051.89|2055.28|2047.58|2059.86|2052.16|2053.93|2046.23|886
1652821200000|2022-05-17 21:00:00|2055.34|2047.64|2057.73|2050.03|2058.7|2051|2051.69|2043.99|837
1652821500000|2022-05-17 21:05:00|2057.71|2050.01|2057.02|2049.32|2057.93|2050.23|2055.76|2048.06|757
1652821800000|2022-05-17 21:10:00|2057.04|2049.34|2060.66|2052.96|2060.75|2053.05|2056.43|2048.73|766
1652822100000|2022-05-17 21:15:00|2060.63|2052.93|2060.19|2052.49|2060.83|2053.13|2058.23|2050.53|754
1652822400000|2022-05-17 21:20:00|2059.99|2052.29|2063.74|2056.04|2065.37|2057.67|2059.99|2052.29|685
1652822700000|2022-05-17 21:25:00|2063.53|2055.83|2065.34|2057.64|2065.79|2058.09|2062.03|2054.33|648
1652823000000|2022-05-17 21:30:00|2065.35|2057.65|2077.38|2069.68|2077.59|2069.89|2064.93|2057.23|713
1652823300000|2022-05-17 21:35:00|2077.39|2069.69|2074.49|2066.79|2077.58|2069.88|2073.87|2066.17|828
1652823600000|2022-05-17 21:40:00|2074.43|2066.73|2080.34|2072.64|2080.38|2072.68|2074.34|2066.64|864
1652823900000|2022-05-17 21:45:00|2080.38|2072.68|2078.79|2071.09|2081.02|2073.32|2075.96|2068.26|743
1652824200000|2022-05-17 21:50:00|2078.91|2071.21|2089.3|2081.6|2092.88|2085.18|2078.5|2070.8|855
1652824500000|2022-05-17 21:55:00|2089.46|2081.76|2088.85|2081.15|2092.96|2085.26|2086.29|2078.59|920
1652824800000|2022-05-17 22:00:00|2088.84|2081.14|2089|2081.3|2094.91|2087.21|2087.86|2080.16|1029
1652825100000|2022-05-17 22:05:00|2088.84|2081.14|2094.7|2087|2097.85|2090.15|2088.78|2081.08|979
1652825400000|2022-05-17 22:10:00|2094.72|2087.02|2091.49|2083.79|2095.79|2088.09|2091.1|2083.4|910
1652825700000|2022-05-17 22:15:00|2091.46|2083.76|2089.49|2081.79|2092.03|2084.33|2087.4|2079.7|927
1652826000000|2022-05-17 22:20:00|2089.44|2081.74|2084.69|2076.99|2090.47|2082.77|2084.66|2076.96|921
1652826300000|2022-05-17 22:25:00|2084.68|2076.98|2084.54|2076.84|2085.72|2078.02|2082.29|2074.59|729
1652826600000|2022-05-17 22:30:00|2084.58|2076.88|2078.34|2070.64|2084.79|2077.09|2078.03|2070.33|992
1652826900000|2022-05-17 22:35:00|2078.35|2070.65|2078.56|2070.86|2080.33|2072.63|2073.14|2065.44|976
1652827200000|2022-05-17 22:40:00|2078.54|2070.84|2074.67|2066.97|2079.28|2071.58|2074.59|2066.89|850
1652827500000|2022-05-17 22:45:00|2074.68|2066.98|2079.47|2071.77|2082.14|2074.44|2074.68|2066.98|945
1652827800000|2022-05-17 22:50:00|2079.46|2071.76|2076.61|2068.91|2079.71|2072.01|2076.61|2068.91|786
1652828100000|2022-05-17 22:55:00|2076.63|2068.93|2083.31|2075.61|2084.21|2076.51|2076.58|2068.88|740
1652828400000|2022-05-17 23:00:00|2083.29|2075.59|2094.45|2086.75|2094.45|2086.75|2083.23|2075.53|1026
1652828700000|2022-05-17 23:05:00|2094.56|2086.86|2092.12|2084.42|2101.88|2094.18|2092.12|2084.42|1027
1652829000000|2022-05-17 23:10:00|2092.47|2084.77|2092.69|2084.99|2096.89|2089.19|2091.24|2083.54|981
1652829300000|2022-05-17 23:15:00|2092.7|2085|2092.06|2084.36|2095.88|2088.18|2091.68|2083.98|968
1652829600000|2022-05-17 23:20:00|2092.21|2084.51|2102.42|2094.72|2102.42|2094.72|2091.71|2084.01|994
1652829900000|2022-05-17 23:25:00|2102.43|2094.73|2103.69|2095.99|2104.63|2096.93|2100.67|2092.97|879
1652830200000|2022-05-17 23:30:00|2103.62|2095.92|2097.27|2089.57|2104.05|2096.35|2097.27|2089.57|882
1652830500000|2022-05-17 23:35:00|2097.64|2089.94|2096.19|2088.49|2098.24|2090.54|2094.73|2087.03|908
1652830800000|2022-05-17 23:40:00|2096.01|2088.31|2097.22|2089.52|2098.8|2091.1|2094.59|2086.89|960
1652831100000|2022-05-17 23:45:00|2097.31|2089.61|2096.43|2088.73|2102.09|2094.39|2096.13|2088.43|967
1652831400000|2022-05-17 23:50:00|2096.59|2088.89|2094.56|2086.86|2099.7|2092|2094.36|2086.66|802
1652831700000|2022-05-17 23:55:00|2094.57|2086.87|2092.73|2085.03|2094.62|2086.92|2091.25|2083.55|947
1652832000000|2022-05-18 00:00:00|2092.74|2085.04|2096.99|2089.29|2101.66|2093.96|2091.41|2083.71|998
1652832300000|2022-05-18 00:05:00|2096.98|2089.28|2109.22|2101.52|2112.08|2104.38|2096.96|2089.26|1021
1652832600000|2022-05-18 00:10:00|2109.21|2101.51|2104.09|2096.39|2112.47|2104.77|2102.45|2094.75|1007
1652832900000|2022-05-18 00:15:00|2104.15|2096.45|2107.2|2099.5|2108.45|2100.75|2099.62|2091.92|997
1652833200000|2022-05-18 00:20:00|2107.3|2099.6|2101.38|2093.68|2109.78|2102.08|2099.87|2092.17|958
1652833500000|2022-05-18 00:25:00|2101.36|2093.66|2103.79|2096.09|2104.53|2096.83|2099.05|2091.35|914
1652833800000|2022-05-18 00:30:00|2103.77|2096.07|2108.78|2101.08|2109.99|2102.29|2099.55|2091.85|960
1652834100000|2022-05-18 00:35:00|2108.85|2101.15|2099.6|2091.9|2109.38|2101.68|2099.06|2091.36|936
1652834400000|2022-05-18 00:40:00|2099.54|2091.84|2097.66|2089.96|2099.69|2091.99|2096.22|2088.52|878
1652834700000|2022-05-18 00:45:00|2097.67|2089.97|2095.02|2087.32|2098.24|2090.54|2092.84|2085.14|909
1652835000000|2022-05-18 00:50:00|2095.11|2087.41|2093.67|2085.97|2096.79|2089.09|2093.28|2085.58|950
1652835300000|2022-05-18 00:55:00|2093.9|2086.2|2093.71|2086.01|2096.81|2089.11|2093.13|2085.43|891
1652835600000|2022-05-18 01:00:00|2093.8|2086.1|2088.39|2080.69|2095.19|2087.49|2087.71|2080.01|955
1652835900000|2022-05-18 01:05:00|2088.37|2080.67|2083.6|2075.9|2088.59|2080.89|2081.65|2073.95|896
1652836200000|2022-05-18 01:10:00|2083.59|2075.89|2084.7|2077|2086.21|2078.51|2083.41|2075.71|865
1652836500000|2022-05-18 01:15:00|2084.67|2076.97|2086.89|2079.19|2088.8|2081.1|2084.67|2076.97|884
1652836800000|2022-05-18 01:20:00|2086.93|2079.23|2083.42|2075.72|2088.77|2081.07|2082.88|2075.18|904
1652837100000|2022-05-18 01:25:00|2083.38|2075.68|2077.29|2069.59|2083.64|2075.94|2076.72|2069.02|977
1652837400000|2022-05-18 01:30:00|2077.26|2069.56|2080.46|2072.76|2081.3|2073.6|2075.76|2068.06|1002
1652837700000|2022-05-18 01:35:00|2080.47|2072.77|2080.71|2073.01|2081.58|2073.88|2078.31|2070.61|893
1652838000000|2022-05-18 01:40:00|2080.93|2073.23|2077.21|2069.51|2080.93|2073.23|2077.17|2069.47|863
1652838300000|2022-05-18 01:45:00|2077.19|2069.49|2071.34|2063.64|2077.76|2070.06|2070.05|2062.35|969
1652838600000|2022-05-18 01:50:00|2071.35|2063.65|2071.5|2063.8|2071.94|2064.24|2066.24|2058.54|1016
1652838900000|2022-05-18 01:55:00|2071.3|2063.6|2068.78|2061.08|2074.53|2066.83|2068.13|2060.43|956
1652839200000|2022-05-18 02:00:00|2068.75|2061.05|2071.99|2064.29|2073.47|2065.77|2065.53|2057.83|1044
1652839500000|2022-05-18 02:05:00|2071.97|2064.27|2070.18|2062.48|2072.86|2065.16|2069.26|2061.56|849
1652839800000|2022-05-18 02:10:00|2070.17|2062.47|2068.6|2060.9|2071.6|2063.9|2067.58|2059.88|818
1652840100000|2022-05-18 02:15:00|2068.58|2060.88|2068.75|2061.05|2069.59|2061.89|2066.01|2058.31|894
1652840400000|2022-05-18 02:20:00|2068.73|2061.03|2068.99|2061.29|2071.84|2064.14|2066.8|2059.1|889
1652840700000|2022-05-18 02:25:00|2068.89|2061.19|2069.34|2061.64|2071|2063.3|2067.55|2059.85|833
1652841000000|2022-05-18 02:30:00|2069.3|2061.6|2064.73|2057.03|2069.53|2061.83|2061.59|2053.89|879
1652841300000|2022-05-18 02:35:00|2064.72|2057.02|2064.61|2056.91|2066.38|2058.68|2063.56|2055.86|760
1652841600000|2022-05-18 02:40:00|2064.65|2056.95|2070.8|2063.1|2071.32|2063.62|2064.54|2056.84|867
1652841900000|2022-05-18 02:45:00|2070.68|2062.98|2071.32|2063.62|2071.33|2063.63|2067.84|2060.14|711
1652842200000|2022-05-18 02:50:00|2071.19|2063.49|2073.19|2065.49|2073.73|2066.03|2069.7|2062|718
1652842500000|2022-05-18 02:55:00|2073.12|2065.42|2073.74|2066.04|2074.64|2066.94|2072.31|2064.61|768
1652842800000|2022-05-18 03:00:00|2073.49|2065.79|2071.79|2064.09|2074.79|2067.09|2070.57|2062.87|841
1652843100000|2022-05-18 03:05:00|2071.77|2064.07|2071.64|2063.94|2074.14|2066.44|2068.9|2061.2|864
1652843400000|2022-05-18 03:10:00|2071.56|2063.86|2052.9|2045.2|2071.83|2064.13|2052.37|2044.67|1014
1652843700000|2022-05-18 03:15:00|2052.92|2045.22|2052.95|2045.25|2055.47|2047.77|2048.85|2041.15|1050
1652844000000|2022-05-18 03:20:00|2052.91|2045.21|2046.17|2038.47|2055.4|2047.7|2044.83|2037.13|1073
1652844300000|2022-05-18 03:25:00|2046.26|2038.56|2049.33|2041.63|2050.94|2043.24|2043.78|2036.08|1025
1652844600000|2022-05-18 03:30:00|2049.34|2041.64|2049.8|2042.1|2052.67|2044.97|2047.39|2039.69|955
1652844900000|2022-05-18 03:35:00|2049.79|2042.09|2047.62|2039.92|2050.85|2043.15|2040.18|2032.48|933
1652845200000|2022-05-18 03:40:00|2047.83|2040.13|2042.44|2034.74|2048.22|2040.52|2040.24|2032.54|1022
1652845500000|2022-05-18 03:45:00|2042.45|2034.75|2041.83|2034.13|2042.89|2035.19|2039.45|2031.75|936
1652845800000|2022-05-18 03:50:00|2041.84|2034.14|2039.43|2031.73|2043.56|2035.86|2038.97|2031.27|995
1652846100000|2022-05-18 03:55:00|2039.41|2031.71|2040.93|2033.23|2043.13|2035.43|2036.14|2028.44|992
1652846400000|2022-05-18 04:00:00|2040.85|2033.15|2042.06|2034.36|2042.06|2034.36|2035.92|2028.22|1007
1652846700000|2022-05-18 04:05:00|2042.04|2034.34|2043.9|2036.2|2044.43|2036.73|2041.8|2034.1|936
1652847000000|2022-05-18 04:10:00|2043.87|2036.17|2043.09|2035.39|2045.95|2038.25|2043|2035.3|913
1652847300000|2022-05-18 04:15:00|2043.28|2035.58|2038.49|2030.79|2044.82|2037.12|2038.11|2030.41|910
1652847600000|2022-05-18 04:20:00|2038.53|2030.83|2046.21|2038.51|2046.64|2038.94|2038.25|2030.55|968
1652847900000|2022-05-18 04:25:00|2046.13|2038.43|2043.59|2035.89|2046.91|2039.21|2042.92|2035.22|934
1652848200000|2022-05-18 04:30:00|2043.55|2035.85|2040.82|2033.12|2044.7|2037|2039.38|2031.68|907
1652848500000|2022-05-18 04:35:00|2040.88|2033.18|2040.5|2032.8|2043.19|2035.49|2040|2032.3|885
1652848800000|2022-05-18 04:40:00|2040.52|2032.82|2041.39|2033.69|2042.35|2034.65|2040.48|2032.78|851
1652849100000|2022-05-18 04:45:00|2041.46|2033.76|2041.98|2034.28|2042.61|2034.91|2037.2|2029.5|844
1652849400000|2022-05-18 04:50:00|2041.99|2034.29|2037.66|2029.96|2042.39|2034.69|2037|2029.3|877
1652849700000|2022-05-18 04:55:00|2037.67|2029.97|2035|2027.3|2039.47|2031.77|2031.53|2023.83|877
1652850000000|2022-05-18 05:00:00|2035.04|2027.34|2032.35|2024.65|2036.51|2028.81|2032.2|2024.5|988
1652850300000|2022-05-18 05:05:00|2032.38|2024.68|2045.35|2037.65|2045.35|2037.65|2032.36|2024.66|973
1652850600000|2022-05-18 05:10:00|2045.54|2037.84|2042.13|2034.43|2045.73|2038.03|2041.72|2034.02|928
1652850900000|2022-05-18 05:15:00|2042.14|2034.44|2047.47|2039.77|2049.25|2041.55|2041.83|2034.13|944
1652851200000|2022-05-18 05:20:00|2047.51|2039.81|2045.89|2038.19|2050.05|2042.35|2045.38|2037.68|965
1652851500000|2022-05-18 05:25:00|2045.88|2038.18|2045.78|2038.08|2047.78|2040.08|2044.72|2037.02|851
1652851800000|2022-05-18 05:30:00|2045.77|2038.07|2049.13|2041.43|2050.2|2042.5|2045.67|2037.97|927
1652852100000|2022-05-18 05:35:00|2049.04|2041.34|2042.82|2035.12|2049.39|2041.69|2041.95|2034.25|872
1652852400000|2022-05-18 05:40:00|2042.77|2035.07|2040.93|2033.23|2042.86|2035.16|2040.26|2032.56|639
1652852700000|2022-05-18 05:45:00|2040.87|2033.17|2043.95|2036.25|2045.21|2037.51|2039.86|2032.16|849
1652853000000|2022-05-18 05:50:00|2043.93|2036.23|2044.66|2036.96|2046.18|2038.48|2043.26|2035.56|760
1652853300000|2022-05-18 05:55:00|2044.63|2036.93|2050|2042.3|2050.06|2042.36|2043.94|2036.24|695
1652853600000|2022-05-18 06:00:00|2050.02|2042.32|2052.1|2044.4|2052.96|2045.26|2048.4|2040.7|921
1652853900000|2022-05-18 06:05:00|2052.09|2044.39|2049.76|2042.06|2054.09|2046.39|2049.09|2041.39|736
1652854200000|2022-05-18 06:10:00|2049.75|2042.05|2050.26|2042.56|2050.42|2042.72|2046.16|2038.46|674
1652854500000|2022-05-18 06:15:00|2050.27|2042.57|2047.19|2039.49|2050.27|2042.57|2046.9|2039.2|696
1652854800000|2022-05-18 06:20:00|2047.16|2039.46|2041.54|2033.84|2047.16|2039.46|2040.35|2032.65|781
1652855100000|2022-05-18 06:25:00|2041.6|2033.9|2043.49|2035.79|2045.21|2037.51|2041.19|2033.49|732
1652855400000|2022-05-18 06:30:00|2043.51|2035.81|2043.17|2035.47|2044.11|2036.41|2040.42|2032.72|748
1652855700000|2022-05-18 06:35:00|2043.15|2035.45|2045.69|2037.99|2046.62|2038.92|2041.1|2033.4|749
1652856000000|2022-05-18 06:40:00|2045.7|2038|2044.2|2036.5|2045.71|2038.01|2043.3|2035.6|789
1652856300000|2022-05-18 06:45:00|2044.19|2036.49|2038.57|2030.87|2044.19|2036.49|2036.19|2028.49|724
1652856600000|2022-05-18 06:50:00|2038.55|2030.85|2034.77|2027.07|2038.69|2030.99|2032.04|2024.34|853
1652856900000|2022-05-18 06:55:00|2034.78|2027.08|2021.68|2013.98|2035.52|2027.82|2021.32|2013.62|844
1652857200000|2022-05-18 07:00:00|2021.72|2014.02|2029.24|2021.54|2029.51|2021.81|2020.29|2012.59|961
1652857500000|2022-05-18 07:05:00|2029.23|2021.53|2033.32|2025.62|2033.32|2025.62|2027.32|2019.62|968
1652857800000|2022-05-18 07:10:00|2033.31|2025.61|2028.01|2020.31|2033.31|2025.61|2027.35|2019.65|876
1652858100000|2022-05-18 07:15:00|2028.06|2020.36|2029.89|2022.19|2031.35|2023.65|2027.67|2019.97|852
1652858400000|2022-05-18 07:20:00|2029.92|2022.22|2030.43|2022.73|2033.57|2025.87|2029.44|2021.74|814
1652858700000|2022-05-18 07:25:00|2030.42|2022.72|2028.15|2020.45|2033.71|2026.01|2028.09|2020.39|864
1652859000000|2022-05-18 07:30:00|2028.17|2020.47|2026.93|2019.23|2032.23|2024.53|2026.44|2018.74|855
1652859300000|2022-05-18 07:35:00|2027.2|2019.5|2029.48|2021.78|2030.76|2023.06|2027.04|2019.34|894
1652859600000|2022-05-18 07:40:00|2029.56|2021.86|2031.76|2024.06|2032.86|2025.16|2028.68|2020.98|944
1652859900000|2022-05-18 07:45:00|2031.87|2024.17|2031.67|2023.97|2033.23|2025.53|2028.57|2020.87|867
1652860200000|2022-05-18 07:50:00|2031.75|2024.05|2031.36|2023.66|2031.8|2024.1|2028.82|2021.12|809
1652860500000|2022-05-18 07:55:00|2031.31|2023.61|2040.44|2032.74|2040.86|2033.16|2030.43|2022.73|952
1652860800000|2022-05-18 08:00:00|2040.43|2032.73|2039.93|2032.23|2042.77|2035.07|2037.05|2029.35|992
1652861100000|2022-05-18 08:05:00|2039.92|2032.22|2038.46|2030.76|2041.06|2033.36|2035.81|2028.11|856
1652861400000|2022-05-18 08:10:00|2038.47|2030.77|2036.14|2028.44|2039.4|2031.7|2034.18|2026.48|786
1652861700000|2022-05-18 08:15:00|2036.26|2028.56|2030.1|2022.4|2040.21|2032.51|2029.16|2021.46|902
1652862000000|2022-05-18 08:20:00|2030.13|2022.43|2028.29|2020.59|2031.22|2023.52|2025.94|2018.24|877
1652862300000|2022-05-18 08:25:00|2028.37|2020.67|2031.46|2023.76|2032.75|2025.05|2027.66|2019.96|855
1652862600000|2022-05-18 08:30:00|2031.45|2023.75|2026.24|2018.54|2034.37|2026.67|2025.77|2018.07|892
1652862900000|2022-05-18 08:35:00|2026.42|2018.72|2026.26|2018.56|2029.67|2021.97|2025.96|2018.26|974
1652863200000|2022-05-18 08:40:00|2026.24|2018.54|2030.01|2022.31|2032.33|2024.63|2025.95|2018.25|933
1652863500000|2022-05-18 08:45:00|2030.02|2022.32|2029.8|2022.1|2032.36|2024.66|2028.08|2020.38|887
1652863800000|2022-05-18 08:50:00|2029.72|2022.02|2034.33|2026.63|2034.37|2026.67|2028.55|2020.85|868
1652864100000|2022-05-18 08:55:00|2034.36|2026.66|2036.52|2028.82|2036.98|2029.28|2033.9|2026.2|884
1652864400000|2022-05-18 09:00:00|2036.55|2028.85|2036.12|2028.42|2037.52|2029.82|2034.55|2026.85|863
1652864700000|2022-05-18 09:05:00|2036.16|2028.46|2036.26|2028.56|2036.66|2028.96|2033.75|2026.05|891
1652865000000|2022-05-18 09:10:00|2036.23|2028.53|2035.9|2028.2|2040.17|2032.47|2034.75|2027.05|900
1652865300000|2022-05-18 09:15:00|2035.83|2028.13|2026|2018.3|2035.99|2028.29|2024.72|2017.02|875
1652865600000|2022-05-18 09:20:00|2026.08|2018.38|2025.64|2017.94|2028.45|2020.75|2023.71|2016.01|992
1652865900000|2022-05-18 09:25:00|2025.62|2017.92|2030.13|2022.43|2031.73|2024.03|2025.37|2017.67|931
1652866200000|2022-05-18 09:30:00|2030.17|2022.47|2032.46|2024.76|2032.76|2025.06|2025.78|2018.08|915
1652866500000|2022-05-18 09:35:00|2032.49|2024.79|2030.19|2022.49|2033.43|2025.73|2030.19|2022.49|871
1652866800000|2022-05-18 09:40:00|2030.14|2022.44|2033.25|2025.55|2033.38|2025.68|2028.63|2020.93|876
1652867100000|2022-05-18 09:45:00|2033.17|2025.47|2036.82|2029.12|2038.62|2030.92|2032.25|2024.55|924
1652867400000|2022-05-18 09:50:00|2036.68|2028.98|2034.39|2026.69|2037.54|2029.84|2034.23|2026.53|895
1652867700000|2022-05-18 09:55:00|2034.21|2026.51|2038.3|2030.6|2038.63|2030.93|2032.99|2025.29|877
1652868000000|2022-05-18 10:00:00|2038.31|2030.61|2043.48|2035.78|2044.77|2037.07|2037.39|2029.69|967
1652868300000|2022-05-18 10:05:00|2043.53|2035.83|2043.63|2035.93|2044.64|2036.94|2041.43|2033.73|874
1652868600000|2022-05-18 10:10:00|2043.62|2035.92|2045.26|2037.56|2046.27|2038.57|2041.42|2033.72|897
1652868900000|2022-05-18 10:15:00|2045.16|2037.46|2045.11|2037.41|2046.24|2038.54|2041.78|2034.08|840
1652869200000|2022-05-18 10:20:00|2045.03|2037.33|2045.48|2037.78|2047.14|2039.44|2044.38|2036.68|761
1652869500000|2022-05-18 10:25:00|2045.23|2037.53|2050.24|2042.54|2050.6|2042.9|2044.62|2036.92|815
1652869800000|2022-05-18 10:30:00|2050.1|2042.4|2043.9|2036.2|2050.31|2042.61|2043.85|2036.15|706
1652870100000|2022-05-18 10:35:00|2043.88|2036.18|2041.91|2034.21|2043.93|2036.23|2040.45|2032.75|646
1652870400000|2022-05-18 10:40:00|2041.8|2034.1|2040.6|2032.9|2041.98|2034.28|2039.73|2032.03|721
1652870700000|2022-05-18 10:45:00|2040.54|2032.84|2036.65|2028.95|2040.6|2032.9|2036.65|2028.95|721
1652871000000|2022-05-18 10:50:00|2036.74|2029.04|2039.36|2031.66|2041.04|2033.34|2036.7|2029|831
1652871300000|2022-05-18 10:55:00|2039.37|2031.67|2041.93|2034.23|2041.98|2034.28|2036.92|2029.22|777
1652871600000|2022-05-18 11:00:00|2041.86|2034.16|2032.89|2025.19|2044.06|2036.36|2031.6|2023.9|899
1652871900000|2022-05-18 11:05:00|2032.8|2025.1|2031.34|2023.64|2033.26|2025.56|2029.86|2022.16|1024
1652872200000|2022-05-18 11:10:00|2031.23|2023.53|2030.22|2022.52|2031.51|2023.81|2029.73|2022.03|791
1652872500000|2022-05-18 11:15:00|2030.15|2022.45|2030.51|2022.81|2032.49|2024.79|2027.21|2019.51|839
1652872800000|2022-05-18 11:20:00|2030.48|2022.78|2030.58|2022.88|2031.89|2024.19|2029.31|2021.61|845
1652873100000|2022-05-18 11:25:00|2030.64|2022.94|2027.13|2019.43|2031.94|2024.24|2026.54|2018.84|894
1652873400000|2022-05-18 11:30:00|2026.99|2019.29|2031.72|2024.02|2033.03|2025.33|2026.91|2019.21|952
1652873700000|2022-05-18 11:35:00|2031.76|2024.06|2029.77|2022.07|2034.04|2026.34|2029.6|2021.9|934
1652874000000|2022-05-18 11:40:00|2029.72|2022.02|2028.58|2020.88|2031.11|2023.41|2026.15|2018.45|995
1652874300000|2022-05-18 11:45:00|2028.57|2020.87|2033.04|2025.34|2033.38|2025.68|2026.05|2018.35|1013
1652874600000|2022-05-18 11:50:00|2033.03|2025.33|2034.44|2026.74|2034.53|2026.83|2030.06|2022.36|907
1652874900000|2022-05-18 11:55:00|2034.33|2026.63|2032.83|2025.13|2035.34|2027.64|2031.21|2023.51|861
1652875200000|2022-05-18 12:00:00|2032.9|2025.2|2031.25|2023.55|2033.65|2025.95|2029.53|2021.83|874
1652875500000|2022-05-18 12:05:00|2031.26|2023.56|2031.97|2024.27|2036.49|2028.79|2031.15|2023.45|880
1652875800000|2022-05-18 12:10:00|2031.86|2024.16|2022.83|2015.13|2032.22|2024.52|2022.69|2014.99|968
1652876100000|2022-05-18 12:15:00|2022.78|2015.08|2030.71|2023.01|2032.29|2024.59|2021.92|2014.22|1060
1652876400000|2022-05-18 12:20:00|2030.77|2023.07|2034.17|2026.47|2034.89|2027.19|2030.52|2022.82|963
1652876700000|2022-05-18 12:25:00|2034.32|2026.62|2035.25|2027.55|2036.94|2029.24|2034.11|2026.41|898
1652877000000|2022-05-18 12:30:00|2035.23|2027.53|2035.45|2027.75|2035.46|2027.76|2030.43|2022.73|973
1652877300000|2022-05-18 12:35:00|2035.37|2027.67|2029.53|2021.83|2035.37|2027.67|2026.58|2018.88|964
1652877600000|2022-05-18 12:40:00|2029.46|2021.76|2027.07|2019.37|2029.48|2021.78|2025.38|2017.68|973
1652877900000|2022-05-18 12:45:00|2027.11|2019.41|2015.15|2007.45|2031.13|2023.43|2012.7|2005|1054
1652878200000|2022-05-18 12:50:00|2015.25|2007.55|2004.48|1996.78|2016.83|2009.13|2004.27|1996.57|1060
1652878500000|2022-05-18 12:55:00|2004.5|1996.8|1999.41|1991.71|2006.8|1999.1|1993.73|1986.03|1027
1652878800000|2022-05-18 13:00:00|1999.06|1991.36|1996.79|1989.09|2002.99|1995.29|1994.48|1986.78|1074
1652879100000|2022-05-18 13:05:00|1996.77|1989.07|1995.91|1988.21|2000.87|1993.17|1992.83|1985.13|1067
1652879400000|2022-05-18 13:10:00|1996.04|1988.34|2001.62|1993.92|2002.75|1995.05|1995.8|1988.1|1054
1652879700000|2022-05-18 13:15:00|2001.65|1993.95|2001.73|1994.03|2006.37|1998.67|1997.95|1990.25|1024
1652880000000|2022-05-18 13:20:00|2001.67|1993.97|1993.06|1985.36|2002.11|1994.41|1992.95|1985.25|1041
1652880300000|2022-05-18 13:25:00|1993.07|1985.37|1995.44|1987.74|1997.3|1989.6|1987.37|1979.67|1089
1652880600000|2022-05-18 13:30:00|1995.36|1987.66|1997.82|1990.12|2001.6|1993.9|1987.45|1979.75|1159
1652880900000|2022-05-18 13:35:00|1997.69|1989.99|1994.4|1986.7|2002.53|1994.83|1992.42|1984.72|1143
1652881200000|2022-05-18 13:40:00|1994.44|1986.74|1988.05|1980.35|1994.79|1987.09|1982.7|1975|1139
1652881500000|2022-05-18 13:45:00|1987.95|1980.25|1992.25|1984.55|1993.83|1986.13|1987.58|1979.88|1120
1652881800000|2022-05-18 13:50:00|1992.2|1984.5|1993.99|1986.29|1998.43|1990.73|1987.9|1980.2|1063
1652882100000|2022-05-18 13:55:00|1993.82|1986.12|1987.61|1979.91|1995.25|1987.55|1985.72|1978.02|1103
1652882400000|2022-05-18 14:00:00|1987.8|1980.1|1991.85|1984.15|1994.63|1986.93|1986.19|1978.49|1091
1652882700000|2022-05-18 14:05:00|1991.77|1984.07|1991.13|1983.43|1996.26|1988.56|1991.13|1983.43|1038
1652883000000|2022-05-18 14:10:00|1991.28|1983.58|1993.9|1986.2|1995.2|1987.5|1987.3|1979.6|1113
1652883300000|2022-05-18 14:15:00|1993.75|1986.05|1997.91|1990.21|2000.61|1992.91|1991.18|1983.48|1101
1652883600000|2022-05-18 14:20:00|1997.84|1990.14|1999.03|1991.33|2000.73|1993.03|1996.4|1988.7|1093
1652883900000|2022-05-18 14:25:00|1999.04|1991.34|1991.8|1984.1|2001.45|1993.75|1991.34|1983.64|1046
1652884200000|2022-05-18 14:30:00|1991.74|1984.04|1992.35|1984.65|1996.34|1988.64|1989.47|1981.77|1043
1652884500000|2022-05-18 14:35:00|1992.46|1984.76|1985.96|1978.26|1992.5|1984.8|1983.13|1975.43|1063
1652884800000|2022-05-18 14:40:00|1986.13|1978.43|1972.5|1964.8|1986.54|1978.84|1967.32|1959.62|1100
1652885100000|2022-05-18 14:45:00|1972.41|1964.71|1978.56|1970.86|1980.99|1973.29|1967.19|1959.49|1137
1652885400000|2022-05-18 14:50:00|1978.55|1970.85|1974.92|1967.22|1980.07|1972.37|1974.1|1966.4|1115
1652885700000|2022-05-18 14:55:00|1974.72|1967.02|1977.59|1969.89|1979.41|1971.71|1971.35|1963.65|1115
1652886000000|2022-05-18 15:00:00|1977.63|1969.93|1973.05|1965.35|1978.49|1970.79|1970.74|1963.04|1121
1652886300000|2022-05-18 15:05:00|1972.93|1965.23|1972.2|1964.5|1974.53|1966.83|1969.15|1961.45|1077
1652886600000|2022-05-18 15:10:00|1972.24|1964.54|1969.71|1962.01|1973.12|1965.42|1962.64|1954.94|1066
1652886900000|2022-05-18 15:15:00|1969.78|1962.08|1959.65|1951.95|1971.26|1963.56|1959.41|1951.71|1098
1652887200000|2022-05-18 15:20:00|1959.66|1951.96|1954.8|1947.1|1959.71|1952.01|1947.86|1940.16|1109
1652887500000|2022-05-18 15:25:00|1954.81|1947.11|1953.78|1946.08|1959.63|1951.93|1952.13|1944.43|1129
1652887800000|2022-05-18 15:30:00|1953.86|1946.16|1957.75|1950.05|1957.83|1950.13|1945.3|1937.6|1115
1652888100000|2022-05-18 15:35:00|1957.74|1950.04|1958.8|1951.1|1964.23|1956.53|1956.15|1948.45|1099
1652888400000|2022-05-18 15:40:00|1958.67|1950.97|1960.74|1953.04|1961.78|1954.08|1954.12|1946.42|1089
1652888700000|2022-05-18 15:45:00|1960.65|1952.95|1958.59|1950.89|1960.99|1953.29|1956.07|1948.37|1113
1652889000000|2022-05-18 15:50:00|1958.75|1951.05|1951.11|1943.41|1961.35|1953.65|1950.64|1942.94|1104
1652889300000|2022-05-18 15:55:00|1951.06|1943.36|1956.54|1948.84|1956.85|1949.15|1950.31|1942.61|1080
1652889600000|2022-05-18 16:00:00|1956.51|1948.81|1952.38|1944.68|1958.56|1950.86|1952.01|1944.31|1076
1652889900000|2022-05-18 16:05:00|1952.51|1944.81|1945.64|1937.94|1954|1946.3|1940.81|1933.11|1115
1652890200000|2022-05-18 16:10:00|1945.57|1937.87|1955.82|1948.12|1955.82|1948.12|1937.38|1929.68|1111
1652890500000|2022-05-18 16:15:00|1955.93|1948.23|1961.02|1953.32|1966.12|1958.42|1952.86|1945.16|1133
1652890800000|2022-05-18 16:20:00|1960.97|1953.27|1949.88|1942.18|1961.49|1953.79|1948.33|1940.63|1122
1652891100000|2022-05-18 16:25:00|1950.06|1942.36|1959.46|1951.76|1963.02|1955.32|1949.75|1942.05|1075
1652891400000|2022-05-18 16:30:00|1959.47|1951.77|1977.66|1969.96|1977.66|1969.96|1955.82|1948.12|1079
1652891700000|2022-05-18 16:35:00|1977.76|1970.06|1966.57|1958.87|1979|1971.3|1964.78|1957.08|1109
1652892000000|2022-05-18 16:40:00|1966.55|1958.85|1962.75|1955.05|1966.58|1958.88|1960.58|1952.88|1095
1652892300000|2022-05-18 16:45:00|1962.59|1954.89|1973.73|1966.03|1973.78|1966.08|1961.4|1953.7|1116
1652892600000|2022-05-18 16:50:00|1973.6|1965.9|1975.24|1967.54|1978.87|1971.17|1971.95|1964.25|1095
1652892900000|2022-05-18 16:55:00|1975.5|1967.8|1978.62|1970.92|1978.68|1970.98|1971.44|1963.74|1080
1652893200000|2022-05-18 17:00:00|1978.63|1970.93|1972.87|1965.17|1979.38|1971.68|1971.67|1963.97|1091
1652893500000|2022-05-18 17:05:00|1972.95|1965.25|1964.04|1956.34|1972.95|1965.25|1963.1|1955.4|1061
1652893800000|2022-05-18 17:10:00|1964.13|1956.43|1962.35|1954.65|1965.54|1957.84|1961.88|1954.18|1073
1652894100000|2022-05-18 17:15:00|1962.13|1954.43|1962.88|1955.18|1965.91|1958.21|1961.07|1953.37|1062
1652894400000|2022-05-18 17:20:00|1962.92|1955.22|1967.34|1959.64|1973.74|1966.04|1961.38|1953.68|1097
1652894700000|2022-05-18 17:25:00|1967.44|1959.74|1968.77|1961.07|1970.08|1962.38|1964.66|1956.96|1060
1652895000000|2022-05-18 17:30:00|1968.6|1960.9|1975.5|1967.8|1976.04|1968.34|1965.58|1957.88|1092
1652895300000|2022-05-18 17:35:00|1975.21|1967.51|1976.55|1968.85|1977.05|1969.35|1971.38|1963.68|1085
1652895600000|2022-05-18 17:40:00|1976.46|1968.76|1964.93|1957.23|1976.46|1968.76|1963.52|1955.82|1074
1652895900000|2022-05-18 17:45:00|1964.94|1957.24|1962.52|1954.82|1965.76|1958.06|1960.92|1953.22|1078
1652896200000|2022-05-18 17:50:00|1962.48|1954.78|1961.53|1953.83|1964.75|1957.05|1956.3|1948.6|1033
1652896500000|2022-05-18 17:55:00|1961.47|1953.77|1961.02|1953.32|1961.47|1953.77|1957.15|1949.45|1092
1652896800000|2022-05-18 18:00:00|1961.06|1953.36|1958.53|1950.83|1964.33|1956.63|1953.33|1945.63|1101
1652897100000|2022-05-18 18:05:00|1958.77|1951.07|1955.77|1948.07|1959.17|1951.47|1952|1944.3|1046
1652897400000|2022-05-18 18:10:00|1956.15|1948.45|1956.21|1948.51|1958.12|1950.42|1953.92|1946.22|1099
1652897700000|2022-05-18 18:15:00|1956.13|1948.43|1959.68|1951.98|1962.22|1954.52|1953.97|1946.27|1052
1652898000000|2022-05-18 18:20:00|1959.77|1952.07|1964.35|1956.65|1965.72|1958.02|1959.33|1951.63|1074
1652898300000|2022-05-18 18:25:00|1964.44|1956.74|1971.25|1963.55|1971.43|1963.73|1964.42|1956.72|1039
1652898600000|2022-05-18 18:30:00|1971.39|1963.69|1966.08|1958.38|1972|1964.3|1964.14|1956.44|1038
1652898900000|2022-05-18 18:35:00|1966.09|1958.39|1964.47|1956.77|1966.6|1958.9|1962.21|1954.51|1038
1652899200000|2022-05-18 18:40:00|1964.38|1956.68|1967.8|1960.1|1968.04|1960.34|1964.03|1956.33|985
1652899500000|2022-05-18 18:45:00|1967.74|1960.04|1970.22|1962.52|1971.99|1964.29|1963.85|1956.15|1080
1652899800000|2022-05-18 18:50:00|1969.94|1962.24|1969.22|1961.52|1973.67|1965.97|1968.09|1960.39|1098
1652900100000|2022-05-18 18:55:00|1969.19|1961.49|1971.3|1963.6|1975.64|1967.94|1967.39|1959.69|1068
1652900400000|2022-05-18 19:00:00|1971.18|1963.48|1987.24|1979.54|1988.43|1980.73|1971.18|1963.48|1103
1652900700000|2022-05-18 19:05:00|1987.3|1979.6|1985.87|1978.17|1994.23|1986.53|1984.54|1976.84|1144
1652901000000|2022-05-18 19:10:00|1985.86|1978.16|1978.78|1971.08|1986.09|1978.39|1975.65|1967.95|1081
1652901300000|2022-05-18 19:15:00|1978.67|1970.97|1976.06|1968.36|1981.62|1973.92|1975.1|1967.4|1034
1652901600000|2022-05-18 19:20:00|1976.03|1968.33|1971.36|1963.66|1978.73|1971.03|1970.66|1962.96|949
1652901900000|2022-05-18 19:25:00|1971.49|1963.79|1973.54|1965.84|1973.91|1966.21|1970.62|1962.92|1048
1652902200000|2022-05-18 19:30:00|1973.53|1965.83|1971.24|1963.54|1975.82|1968.12|1970.32|1962.62|1080
1652902500000|2022-05-18 19:35:00|1971.43|1963.73|1984.06|1976.36|1987.18|1979.48|1971.13|1963.43|1079
1652902800000|2022-05-18 19:40:00|1983.92|1976.22|1981.05|1973.35|1987.4|1979.7|1979.16|1971.46|1043
1652903100000|2022-05-18 19:45:00|1981.04|1973.34|1982.41|1974.71|1984.93|1977.23|1980.3|1972.6|1016
1652903400000|2022-05-18 19:50:00|1982.58|1974.88|1983.09|1975.39|1986.37|1978.67|1981.74|1974.04|1081
1652903700000|2022-05-18 19:55:00|1983.08|1975.38|1982.72|1975.02|1987.32|1979.62|1982.72|1975.02|1083
1652904000000|2022-05-18 20:00:00|1982.63|1974.93|1973.32|1965.62|1983.27|1975.57|1972.31|1964.61|1066
1652904300000|2022-05-18 20:05:00|1973.34|1965.64|1966.03|1958.33|1973.34|1965.64|1965.09|1957.39|1066
1652904600000|2022-05-18 20:10:00|1966.13|1958.43|1965.81|1958.11|1967.79|1960.09|1962.13|1954.43|1023
1652904900000|2022-05-18 20:15:00|1965.84|1958.14|1965.9|1958.2|1966.21|1958.51|1962.54|1954.84|961
1652905200000|2022-05-18 20:20:00|1965.78|1958.08|1956.42|1948.72|1965.8|1958.1|1956.34|1948.64|973
1652905500000|2022-05-18 20:25:00|1956.13|1948.43|1957.15|1949.45|1960.65|1952.95|1955.29|1947.59|969
1652905800000|2022-05-18 20:30:00|1957.16|1949.46|1953.04|1945.34|1958.97|1951.27|1950.54|1942.84|948
1652906100000|2022-05-18 20:35:00|1953.09|1945.39|1953.12|1945.42|1955.11|1947.41|1947.5|1939.8|978
1652906400000|2022-05-18 20:40:00|1952.99|1945.29|1960.27|1952.57|1962.21|1954.51|1952.77|1945.07|980
1652906700000|2022-05-18 20:45:00|1960.28|1952.58|1963.63|1955.93|1964.54|1956.84|1959.46|1951.76|986
1652907000000|2022-05-18 20:50:00|1963.41|1955.71|1966.07|1958.37|1968.54|1960.84|1962.7|1955|1007
1652907300000|2022-05-18 20:55:00|1966.13|1958.43|1968.13|1960.43|1968.38|1960.68|1964.83|1957.13|952
1652907600000|2022-05-18 21:00:00|1968.14|1960.44|1964.58|1956.88|1968.24|1960.54|1963.83|1956.13|747
1652907900000|2022-05-18 21:05:00|1964.56|1956.86|1966.79|1959.09|1967.94|1960.24|1962.54|1954.84|763
1652908200000|2022-05-18 21:10:00|1966.84|1959.14|1971.72|1964.02|1973.35|1965.65|1965.77|1958.07|846
1652908500000|2022-05-18 21:15:00|1971.95|1964.25|1968.6|1960.9|1972|1964.3|1967.63|1959.93|761
1652908800000|2022-05-18 21:20:00|1968.64|1960.94|1975.46|1967.76|1975.46|1967.76|1968.34|1960.64|841
1652909100000|2022-05-18 21:25:00|1975.48|1967.78|1971.19|1963.49|1975.59|1967.89|1970.18|1962.48|740
1652909400000|2022-05-18 21:30:00|1971.14|1963.44|1961.93|1954.23|1971.43|1963.73|1961.93|1954.23|879
1652909700000|2022-05-18 21:35:00|1961.92|1954.22|1963.86|1956.16|1965.96|1958.26|1961.32|1953.62|778
1652910000000|2022-05-18 21:40:00|1964.01|1956.31|1963.46|1955.76|1968.35|1960.65|1963.46|1955.76|945
1652910300000|2022-05-18 21:45:00|1963.49|1955.79|1962.98|1955.28|1966.49|1958.79|1961.98|1954.28|964
1652910600000|2022-05-18 21:50:00|1962.95|1955.25|1956.25|1948.55|1963.13|1955.43|1955.61|1947.91|926
1652910900000|2022-05-18 21:55:00|1956.26|1948.56|1964.3|1956.6|1964.81|1957.11|1955.84|1948.14|914
1652911200000|2022-05-18 22:00:00|1964.52|1956.82|1956.26|1948.56|1964.97|1957.27|1955.87|1948.17|1008
1652911500000|2022-05-18 22:05:00|1956.18|1948.48|1959.22|1951.52|1959.89|1952.19|1954.18|1946.48|1036
1652911800000|2022-05-18 22:10:00|1959.34|1951.64|1962.39|1954.69|1963.01|1955.31|1958.51|1950.81|894
1652912100000|2022-05-18 22:15:00|1962.43|1954.73|1968.95|1961.25|1969.05|1961.35|1959.62|1951.92|1018
1652912400000|2022-05-18 22:20:00|1968.94|1961.24|1973.63|1965.93|1975.51|1967.81|1968.85|1961.15|1054
1652912700000|2022-05-18 22:25:00|1973.64|1965.94|1955.81|1948.11|1975.16|1967.46|1955|1947.3|1072
1652913000000|2022-05-18 22:30:00|1955.67|1947.97|1955.87|1948.17|1961.73|1954.03|1955.24|1947.54|1051
1652913300000|2022-05-18 22:35:00|1955.86|1948.16|1955.8|1948.1|1959.04|1951.34|1950.42|1942.72|932
1652913600000|2022-05-18 22:40:00|1955.67|1947.97|1952.8|1945.1|1957.36|1949.66|1950.15|1942.45|1001
1652913900000|2022-05-18 22:45:00|1952.72|1945.02|1952.87|1945.17|1955.18|1947.48|1948.26|1940.56|913
1652914200000|2022-05-18 22:50:00|1952.72|1945.02|1952.49|1944.79|1954.91|1947.21|1950.07|1942.37|930
1652914500000|2022-05-18 22:55:00|1952.44|1944.74|1949.29|1941.59|1953.45|1945.75|1944.93|1937.23|957
1652914800000|2022-05-18 23:00:00|1949.25|1941.55|1957.54|1949.84|1957.71|1950.01|1948.94|1941.24|924
1652915100000|2022-05-18 23:05:00|1957.6|1949.9|1956.94|1949.24|1960.32|1952.62|1956.64|1948.94|1023
1652915400000|2022-05-18 23:10:00|1957.2|1949.5|1956.63|1948.93|1958.11|1950.41|1952.98|1945.28|992
1652915700000|2022-05-18 23:15:00|1956.85|1949.15|1957.66|1949.96|1958.35|1950.65|1954.42|1946.72|981
1652916000000|2022-05-18 23:20:00|1957.67|1949.97|1946|1938.3|1958.28|1950.58|1944.8|1937.1|828
1652916300000|2022-05-18 23:25:00|1946.25|1938.55|1925.67|1917.97|1947.44|1939.74|1918.72|1911.02|1087
1652916600000|2022-05-18 23:30:00|1925.68|1917.98|1926.85|1919.15|1928.51|1920.81|1919.41|1911.71|1062
1652916900000|2022-05-18 23:35:00|1926.89|1919.19|1920.23|1912.53|1931.5|1923.8|1914.05|1906.35|1108
1652917200000|2022-05-18 23:40:00|1919.85|1912.15|1918.74|1911.04|1920.06|1912.36|1912.98|1905.28|1064
1652917500000|2022-05-18 23:45:00|1918.73|1911.03|1918.33|1910.63|1925.26|1917.56|1916.41|1908.71|1061
1652917800000|2022-05-18 23:50:00|1918.21|1910.51|1915.36|1907.66|1920.65|1912.95|1914.83|1907.13|1044
1652918100000|2022-05-18 23:55:00|1915.25|1907.55|1916.13|1908.43|1918.17|1910.47|1909.5|1901.8|1038
1652918400000|2022-05-19 00:00:00|1916.06|1908.36|1913.28|1905.58|1925.87|1918.17|1912.35|1904.65|1110
1652918700000|2022-05-19 00:05:00|1913.27|1905.57|1922.68|1914.98|1924.1|1916.4|1909.33|1901.63|1086
1652919000000|2022-05-19 00:10:00|1922.7|1915|1927.1|1919.4|1927.83|1920.13|1920.07|1912.37|1051
1652919300000|2022-05-19 00:15:00|1927.03|1919.33|1934.13|1926.43|1938.09|1930.39|1926.51|1918.81|1109
1652919600000|2022-05-19 00:20:00|1933.82|1926.12|1936.59|1928.89|1937.34|1929.64|1930.87|1923.17|1059
1652919900000|2022-05-19 00:25:00|1936.61|1928.91|1936.27|1928.57|1938.24|1930.54|1934.18|1926.48|988
1652920200000|2022-05-19 00:30:00|1936.25|1928.55|1941.65|1933.95|1942.46|1934.76|1935.15|1927.45|969
1652920500000|2022-05-19 00:35:00|1941.63|1933.93|1943.49|1935.79|1947.85|1940.15|1941.46|1933.76|1019
1652920800000|2022-05-19 00:40:00|1943.27|1935.57|1934.69|1926.99|1945.05|1937.35|1934.08|1926.38|1002
1652921100000|2022-05-19 00:45:00|1934.51|1926.81|1936.09|1928.39|1936.72|1929.02|1933.05|1925.35|1003
1652921400000|2022-05-19 00:50:00|1936.08|1928.38|1936.5|1928.8|1937.79|1930.09|1933.06|1925.36|1015
1652921700000|2022-05-19 00:55:00|1936.47|1928.77|1933.12|1925.42|1936.49|1928.79|1931.23|1923.53|891
1652922000000|2022-05-19 01:00:00|1933.11|1925.41|1940.82|1933.12|1940.83|1933.13|1931.58|1923.88|965
1652922300000|2022-05-19 01:05:00|1940.77|1933.07|1936.7|1929|1940.92|1933.22|1936.38|1928.68|1003
1652922600000|2022-05-19 01:10:00|1936.63|1928.93|1945.22|1937.52|1946.75|1939.05|1936.45|1928.75|970
1652922900000|2022-05-19 01:15:00|1945.32|1937.62|1945.38|1937.68|1947.42|1939.72|1943.76|1936.06|965
1652923200000|2022-05-19 01:20:00|1945.3|1937.6|1940.4|1932.7|1946.33|1938.63|1940.39|1932.69|990
1652923500000|2022-05-19 01:25:00|1940.35|1932.65|1941.33|1933.63|1942.8|1935.1|1940.07|1932.37|924
1652923800000|2022-05-19 01:30:00|1941.31|1933.61|1933.4|1925.7|1941.32|1933.62|1932.75|1925.05|947
1652924100000|2022-05-19 01:35:00|1933.53|1925.83|1934.08|1926.38|1936.37|1928.67|1932.29|1924.59|948
1652924400000|2022-05-19 01:40:00|1934.07|1926.37|1928.74|1921.04|1934.07|1926.37|1924.94|1917.24|1010
1652924700000|2022-05-19 01:45:00|1928.76|1921.06|1923.79|1916.09|1929.29|1921.59|1921.97|1914.27|1046
1652925000000|2022-05-19 01:50:00|1923.9|1916.2|1922.52|1914.82|1925.08|1917.38|1920.69|1912.99|1026
1652925300000|2022-05-19 01:55:00|1922.5|1914.8|1910.13|1902.43|1923.15|1915.45|1905.64|1897.94|1082
1652925600000|2022-05-19 02:00:00|1910.3|1902.6|1910.36|1902.66|1913.96|1906.26|1907.57|1899.87|1099
1652925900000|2022-05-19 02:05:00|1910.44|1902.74|1911.02|1903.32|1915.12|1907.42|1909.3|1901.6|1052
1652926200000|2022-05-19 02:10:00|1910.94|1903.24|1905.2|1897.5|1911.67|1903.97|1904.35|1896.65|1053
1652926500000|2022-05-19 02:15:00|1905.26|1897.56|1910.19|1902.49|1910.19|1902.49|1904.4|1896.7|1031
1652926800000|2022-05-19 02:20:00|1910.18|1902.48|1920.22|1912.52|1920.53|1912.83|1907.4|1899.7|1030
1652927100000|2022-05-19 02:25:00|1920.03|1912.33|1916.84|1909.14|1920.91|1913.21|1915.03|1907.33|1051
1652927400000|2022-05-19 02:30:00|1916.82|1909.12|1916.91|1909.21|1924.2|1916.5|1914.98|1907.28|1052
1652927700000|2022-05-19 02:35:00|1916.95|1909.25|1920.17|1912.47|1920.48|1912.78|1915.41|1907.71|994
1652928000000|2022-05-19 02:40:00|1920.24|1912.54|1921.38|1913.68|1923.96|1916.26|1917.12|1909.42|1053
1652928300000|2022-05-19 02:45:00|1921.42|1913.72|1940.68|1932.98|1954.54|1946.84|1921.32|1913.62|1142
1652928600000|2022-05-19 02:50:00|1940.7|1933|1935.5|1927.8|1946.99|1939.29|1935.5|1927.8|1085
1652928900000|2022-05-19 02:55:00|1935.49|1927.79|1947.46|1939.76|1948.66|1940.96|1935.46|1927.76|1075
1652929200000|2022-05-19 03:00:00|1947.27|1939.57|1950.9|1943.2|1951.01|1943.31|1944.45|1936.75|1059
1652929500000|2022-05-19 03:05:00|1950.91|1943.21|1962.63|1954.93|1969.73|1962.03|1950.18|1942.48|1073
1652929800000|2022-05-19 03:10:00|1962.69|1954.99|1951.7|1944|1964.89|1957.19|1950.27|1942.57|1078
1652930100000|2022-05-19 03:15:00|1951.94|1944.24|1947.46|1939.76|1953.27|1945.57|1946.8|1939.1|1034
1652930400000|2022-05-19 03:20:00|1947.34|1939.64|1957.51|1949.81|1958.96|1951.26|1947.34|1939.64|1029
1652930700000|2022-05-19 03:25:00|1957.52|1949.82|1956.17|1948.47|1957.65|1949.95|1952.16|1944.46|988
1652931000000|2022-05-19 03:30:00|1956.2|1948.5|1953.53|1945.83|1957.82|1950.12|1953.53|1945.83|1022
1652931300000|2022-05-19 03:35:00|1953.54|1945.84|1959.45|1951.75|1959.62|1951.92|1953.23|1945.53|1013
1652931600000|2022-05-19 03:40:00|1959.42|1951.72|1958.91|1951.21|1962.55|1954.85|1957.29|1949.59|948
1652931900000|2022-05-19 03:45:00|1958.87|1951.17|1962.03|1954.33|1964|1956.3|1958.42|1950.72|1012
1652932200000|2022-05-19 03:50:00|1962|1954.3|1956.01|1948.31|1962.15|1954.45|1955.81|1948.11|937
1652932500000|2022-05-19 03:55:00|1956.02|1948.32|1955.32|1947.62|1958.45|1950.75|1954.04|1946.34|955
1652932800000|2022-05-19 04:00:00|1955.34|1947.64|1964.94|1957.24|1966.03|1958.33|1954.82|1947.12|940
1652933100000|2022-05-19 04:05:00|1964.9|1957.2|1966.76|1959.06|1968.77|1961.07|1963.4|1955.7|963
1652933400000|2022-05-19 04:10:00|1966.75|1959.05|1963.27|1955.57|1968.33|1960.63|1963.14|1955.44|935
1652933700000|2022-05-19 04:15:00|1963.28|1955.58|1967.24|1959.54|1968.77|1961.07|1963.28|1955.58|919
1652934000000|2022-05-19 04:20:00|1967.2|1959.5|1961.06|1953.36|1968.16|1960.46|1960.78|1953.08|916
1652934300000|2022-05-19 04:25:00|1961.09|1953.39|1955.85|1948.15|1961.16|1953.46|1955.73|1948.03|892
1652934600000|2022-05-19 04:30:00|1955.77|1948.07|1954.56|1946.86|1956.94|1949.24|1952.46|1944.76|902
1652934900000|2022-05-19 04:35:00|1954.55|1946.85|1955.13|1947.43|1956.11|1948.41|1952.88|1945.18|897
1652935200000|2022-05-19 04:40:00|1955.01|1947.31|1953.91|1946.21|1955.29|1947.59|1951.79|1944.09|876
1652935500000|2022-05-19 04:45:00|1953.86|1946.16|1951.29|1943.59|1954.02|1946.32|1950.42|1942.72|871
1652935800000|2022-05-19 04:50:00|1951.28|1943.58|1950.38|1942.68|1951.94|1944.24|1949.98|1942.28|744
1652936100000|2022-05-19 04:55:00|1950.33|1942.63|1949.58|1941.88|1951.68|1943.98|1948.62|1940.92|795
1652936400000|2022-05-19 05:00:00|1949.47|1941.77|1948.96|1941.26|1951.83|1944.13|1947.43|1939.73|905
1652936700000|2022-05-19 05:05:00|1948.95|1941.25|1951.65|1943.95|1955.04|1947.34|1948.87|1941.17|953
1652937000000|2022-05-19 05:10:00|1951.79|1944.09|1955.08|1947.38|1955.11|1947.41|1950.26|1942.56|847
1652937300000|2022-05-19 05:15:00|1955.07|1947.37|1955.41|1947.71|1958.38|1950.68|1954.81|1947.11|950
1652937600000|2022-05-19 05:20:00|1955.46|1947.76|1951.41|1943.71|1956.17|1948.47|1951.2|1943.5|907
1652937900000|2022-05-19 05:25:00|1951.4|1943.7|1952.25|1944.55|1952.4|1944.7|1948.21|1940.51|935
1652938200000|2022-05-19 05:30:00|1952.22|1944.52|1952.44|1944.74|1952.98|1945.28|1950.33|1942.63|865
1652938500000|2022-05-19 05:35:00|1952.49|1944.79|1947.46|1939.76|1954.42|1946.72|1946.43|1938.73|923
1652938800000|2022-05-19 05:40:00|1947.48|1939.78|1948.6|1940.9|1948.67|1940.97|1945.18|1937.48|856
1652939100000|2022-05-19 05:45:00|1948.66|1940.96|1946.79|1939.09|1951.35|1943.65|1946.37|1938.67|940
1652939400000|2022-05-19 05:50:00|1946.81|1939.11|1946.54|1938.84|1950.39|1942.69|1945.78|1938.08|933
1652939700000|2022-05-19 05:55:00|1946.55|1938.85|1948.5|1940.8|1949.58|1941.88|1946.39|1938.69|849
1652940000000|2022-05-19 06:00:00|1948.51|1940.81|1952.87|1945.17|1953.87|1946.17|1948.25|1940.55|970
1652940300000|2022-05-19 06:05:00|1952.88|1945.18|1958.97|1951.27|1959.58|1951.88|1952.46|1944.76|998
1652940600000|2022-05-19 06:10:00|1959.1|1951.4|1960.25|1952.55|1960.89|1953.19|1957.56|1949.86|913
1652940900000|2022-05-19 06:15:00|1960.21|1952.51|1963.79|1956.09|1965.4|1957.7|1959.07|1951.37|860
1652941200000|2022-05-19 06:20:00|1963.78|1956.08|1961.12|1953.42|1963.86|1956.16|1960.57|1952.87|892
1652941500000|2022-05-19 06:25:00|1961.18|1953.48|1962.2|1954.5|1964.12|1956.42|1960.4|1952.7|852
1652941800000|2022-05-19 06:30:00|1962.13|1954.43|1963.81|1956.11|1967.24|1959.54|1961.06|1953.36|872
1652942100000|2022-05-19 06:35:00|1963.83|1956.13|1963.75|1956.05|1965.66|1957.96|1962.53|1954.83|976
1652942400000|2022-05-19 06:40:00|1963.7|1956|1957.59|1949.89|1964.01|1956.31|1957.21|1949.51|928
1652942700000|2022-05-19 06:45:00|1957.6|1949.9|1960.69|1952.99|1961.14|1953.44|1956.69|1948.99|903
1652943000000|2022-05-19 06:50:00|1960.68|1952.98|1965.42|1957.72|1968.37|1960.67|1960.26|1952.56|944
1652943300000|2022-05-19 06:55:00|1965.46|1957.76|1967.64|1959.94|1974.09|1966.39|1963.46|1955.76|1021
1652943600000|2022-05-19 07:00:00|1967.63|1959.93|1963.35|1955.65|1968.89|1961.19|1961.66|1953.96|1024
1652943900000|2022-05-19 07:05:00|1963.48|1955.78|1969.76|1962.06|1970|1962.3|1963.39|1955.69|985
1652944200000|2022-05-19 07:10:00|1969.59|1961.89|1964.68|1956.98|1969.7|1962|1964|1956.3|975
1652944500000|2022-05-19 07:15:00|1964.52|1956.82|1960.64|1952.94|1967.05|1959.35|1959.94|1952.24|913
1652944800000|2022-05-19 07:20:00|1960.63|1952.93|1954.36|1946.66|1960.77|1953.07|1953.72|1946.02|975
1652945100000|2022-05-19 07:25:00|1954.35|1946.65|1953.95|1946.25|1956.36|1948.66|1952.64|1944.94|938
1652945400000|2022-05-19 07:30:00|1954.01|1946.31|1950.51|1942.81|1955.27|1947.57|1949.9|1942.2|1036
1652945700000|2022-05-19 07:35:00|1950.64|1942.94|1944.99|1937.29|1950.68|1942.98|1943.33|1935.63|976
1652946000000|2022-05-19 07:40:00|1945.11|1937.41|1946.94|1939.24|1949.63|1941.93|1945.09|1937.39|995
1652946300000|2022-05-19 07:45:00|1946.86|1939.16|1949.75|1942.05|1951.53|1943.83|1946.86|1939.16|993
1652946600000|2022-05-19 07:50:00|1949.76|1942.06|1950.48|1942.78|1951.95|1944.25|1948.2|1940.5|943
1652946900000|2022-05-19 07:55:00|1950.5|1942.8|1954.59|1946.89|1955.06|1947.36|1950.25|1942.55|967
1652947200000|2022-05-19 08:00:00|1953.8|1946.1|1950.65|1942.95|1954.99|1947.29|1950.45|1942.75|854
1652947500000|2022-05-19 08:05:00|1950.32|1942.62|1947.77|1940.07|1950.65|1942.95|1943.84|1936.14|973
1652947800000|2022-05-19 08:10:00|1947.7|1940|1958.33|1950.63|1958.38|1950.68|1946.07|1938.37|1041
1652948100000|2022-05-19 08:15:00|1958.41|1950.71|1952.87|1945.17|1959.48|1951.78|1952.55|1944.85|987
1652948400000|2022-05-19 08:20:00|1953.1|1945.4|1952.62|1944.92|1954.39|1946.69|1949.78|1942.08|968
1652948700000|2022-05-19 08:25:00|1952.61|1944.91|1953.64|1945.94|1956.11|1948.41|1951.69|1943.99|902
1652949000000|2022-05-19 08:30:00|1953.67|1945.97|1946.35|1938.65|1954.85|1947.15|1945.8|1938.1|909
1652949300000|2022-05-19 08:35:00|1946.57|1938.87|1948.08|1940.38|1949.2|1941.5|1943.59|1935.89|982
1652949600000|2022-05-19 08:40:00|1948.11|1940.41|1946.93|1939.23|1949.45|1941.75|1945.21|1937.51|935
1652949900000|2022-05-19 08:45:00|1947.01|1939.31|1944.44|1936.74|1950.78|1943.08|1943.54|1935.84|915
1652950200000|2022-05-19 08:50:00|1944.48|1936.78|1938.16|1930.46|1949.18|1941.48|1934.7|1927|980
1652950500000|2022-05-19 08:55:00|1938.17|1930.47|1934.62|1926.92|1940.56|1932.86|1934.31|1926.61|978
1652950800000|2022-05-19 09:00:00|1934.68|1926.98|1933.71|1926.01|1936.87|1929.17|1931.71|1924.01|1009
1652951100000|2022-05-19 09:05:00|1933.78|1926.08|1934.98|1927.28|1940.51|1932.81|1932.85|1925.15|973
1652951400000|2022-05-19 09:10:00|1934.96|1927.26|1932.79|1925.09|1936.25|1928.55|1932.79|1925.09|926
1652951700000|2022-05-19 09:15:00|1932.77|1925.07|1932.19|1924.49|1933.9|1926.2|1931.39|1923.69|859
1652952000000|2022-05-19 09:20:00|1932.23|1924.53|1929.6|1921.9|1933.88|1926.18|1929.6|1921.9|827
1652952300000|2022-05-19 09:25:00|1929.74|1922.04|1924.72|1917.02|1932.72|1925.02|1923.56|1915.86|1051
1652952600000|2022-05-19 09:30:00|1924.95|1917.25|1923.81|1916.11|1925.1|1917.4|1917.03|1909.33|1030
1652952900000|2022-05-19 09:35:00|1923.75|1916.05|1920.57|1912.87|1925.68|1917.98|1920.11|1912.41|1041
1652953200000|2022-05-19 09:40:00|1920.58|1912.88|1918.71|1911.01|1922.33|1914.63|1915.31|1907.61|1015
1652953500000|2022-05-19 09:45:00|1918.74|1911.04|1924.63|1916.93|1926.35|1918.65|1915.37|1907.67|1081
1652953800000|2022-05-19 09:50:00|1924.64|1916.94|1932.85|1925.15|1934.16|1926.46|1924.39|1916.69|1081
1652954100000|2022-05-19 09:55:00|1932.82|1925.12|1931.37|1923.67|1933.41|1925.71|1928.62|1920.92|1036
1652954400000|2022-05-19 10:00:00|1931.42|1923.72|1933.85|1926.15|1938.49|1930.79|1929.3|1921.6|1060
1652954700000|2022-05-19 10:05:00|1933.86|1926.16|1931.63|1923.93|1934.65|1926.95|1930.84|1923.14|980
1652955000000|2022-05-19 10:10:00|1931.69|1923.99|1931.94|1924.24|1934.97|1927.27|1930.63|1922.93|951
1652955300000|2022-05-19 10:15:00|1932|1924.3|1934.9|1927.2|1937.4|1929.7|1931.42|1923.72|960
1652955600000|2022-05-19 10:20:00|1934.83|1927.13|1934.91|1927.21|1937.87|1930.17|1932.11|1924.41|976
1652955900000|2022-05-19 10:25:00|1934.92|1927.22|1930.6|1922.9|1935.42|1927.72|1928.78|1921.08|972
1652956200000|2022-05-19 10:30:00|1930.59|1922.89|1922.24|1914.54|1931.33|1923.63|1921.68|1913.98|1042
1652956500000|2022-05-19 10:35:00|1922.23|1914.53|1931.95|1924.25|1932.57|1924.87|1922.02|1914.32|1039
1652956800000|2022-05-19 10:40:00|1931.81|1924.11|1938.17|1930.47|1942.63|1934.93|1931.72|1924.02|1080
1652957100000|2022-05-19 10:45:00|1938.19|1930.49|1940.92|1933.22|1943.6|1935.9|1938.04|1930.34|1082
1652957400000|2022-05-19 10:50:00|1941.07|1933.37|1942.85|1935.15|1943.23|1935.53|1937.86|1930.16|997
1652957700000|2022-05-19 10:55:00|1942.88|1935.18|1942.15|1934.45|1947.21|1939.51|1940.43|1932.73|1056
1652958000000|2022-05-19 11:00:00|1942.18|1934.48|1937.88|1930.18|1943.68|1935.98|1937.77|1930.07|942
1652958300000|2022-05-19 11:05:00|1937.77|1930.07|1933.55|1925.85|1937.97|1930.27|1932.76|1925.06|944
1652958600000|2022-05-19 11:10:00|1933.5|1925.8|1937.76|1930.06|1937.85|1930.15|1933.06|1925.36|944
1652958900000|2022-05-19 11:15:00|1937.77|1930.07|1940.14|1932.44|1940.53|1932.83|1934.48|1926.78|984
1652959200000|2022-05-19 11:20:00|1939.33|1931.63|1951.45|1943.75|1955.09|1947.39|1939.33|1931.63|1057
1652959500000|2022-05-19 11:25:00|1951.43|1943.73|1952|1944.3|1954.08|1946.38|1948.2|1940.5|1047
1652959800000|2022-05-19 11:30:00|1951.87|1944.17|1948.03|1940.33|1953.74|1946.04|1946.22|1938.52|1030
1652960100000|2022-05-19 11:35:00|1948.07|1940.37|1955.61|1947.91|1955.76|1948.06|1947.41|1939.71|1073
1652960400000|2022-05-19 11:40:00|1955.65|1947.95|1957.73|1950.03|1961.28|1953.58|1953.51|1945.81|1079
1652960700000|2022-05-19 11:45:00|1957.8|1950.1|1963.36|1955.66|1964.87|1957.17|1954.75|1947.05|1049
1652961000000|2022-05-19 11:50:00|1963.54|1955.84|1958.83|1951.13|1964.56|1956.86|1956.57|1948.87|1071
1652961300000|2022-05-19 11:55:00|1958.96|1951.26|1966.77|1959.07|1970.25|1962.55|1958.7|1951|1081
1652961600000|2022-05-19 12:00:00|1966.74|1959.04|1960.9|1953.2|1969.24|1961.54|1960.12|1952.42|1037
1652961900000|2022-05-19 12:05:00|1960.96|1953.26|1957.74|1950.04|1961.05|1953.35|1955.73|1948.03|1073
1652962200000|2022-05-19 12:10:00|1957.94|1950.24|1962.71|1955.01|1965.63|1957.93|1957.18|1949.48|1077
1652962500000|2022-05-19 12:15:00|1962.67|1954.97|1956.25|1948.55|1962.82|1955.12|1955.16|1947.46|1074
1652962800000|2022-05-19 12:20:00|1956.26|1948.56|1957.49|1949.79|1961.08|1953.38|1955.62|1947.92|1042
1652963100000|2022-05-19 12:25:00|1957.04|1949.34|1961.85|1954.15|1966.77|1959.07|1956.79|1949.09|1088
1652963400000|2022-05-19 12:30:00|1961.67|1953.97|1954.24|1946.54|1964.02|1956.32|1953.97|1946.27|1075
1652963700000|2022-05-19 12:35:00|1954.12|1946.42|1952.89|1945.19|1956.72|1949.02|1951.72|1944.02|1066
1652964000000|2022-05-19 12:40:00|1952.82|1945.12|1956|1948.3|1957.53|1949.83|1952.7|1945|1024
1652964300000|2022-05-19 12:45:00|1955.96|1948.26|1956.68|1948.98|1958.91|1951.21|1952.89|1945.19|1031
1652964600000|2022-05-19 12:50:00|1957|1949.3|1959.14|1951.44|1960.91|1953.21|1955.68|1947.98|1015
1652964900000|2022-05-19 12:55:00|1959.05|1951.35|1954.44|1946.74|1961.64|1953.94|1954.35|1946.65|1026
1652965200000|2022-05-19 13:00:00|1954.49|1946.79|1956.06|1948.36|1956.84|1949.14|1954.44|1946.74|811
1652965500000|2022-05-19 13:05:00|1956.09|1948.39|1958.36|1950.66|1959.67|1951.97|1955.86|1948.16|858
1652965800000|2022-05-19 13:10:00|1958.4|1950.7|1980.39|1972.69|1984.21|1976.51|1958.01|1950.31|1107
1652966100000|2022-05-19 13:15:00|1980.42|1972.72|1975.99|1968.29|1984.17|1976.47|1975.66|1967.96|1077
1652966400000|2022-05-19 13:20:00|1975.96|1968.26|1971.56|1963.86|1977.29|1969.59|1970.99|1963.29|1013
1652966700000|2022-05-19 13:25:00|1971.1|1963.4|1972.03|1964.33|1976.81|1969.11|1968.44|1960.74|1053
1652967000000|2022-05-19 13:30:00|1972.09|1964.39|1984.93|1977.23|1987.26|1979.56|1969.87|1962.17|1118
1652967300000|2022-05-19 13:35:00|1985.14|1977.44|1984.32|1976.62|1992.71|1985.01|1978.7|1971|1138
1652967600000|2022-05-19 13:40:00|1984.31|1976.61|1971.63|1963.93|1985.51|1977.81|1970.72|1963.02|1107
1652967900000|2022-05-19 13:45:00|1971.52|1963.82|1953.17|1945.47|1971.55|1963.85|1945.51|1937.81|1130
1652968200000|2022-05-19 13:50:00|1953.16|1945.46|1955.45|1947.75|1956.56|1948.86|1944.4|1936.7|1137
1652968500000|2022-05-19 13:55:00|1955.39|1947.69|1961.98|1954.28|1971.2|1963.5|1955.04|1947.34|1119
1652968800000|2022-05-19 14:00:00|1962.12|1954.42|1972.65|1964.95|1983.04|1975.34|1961.38|1953.68|1131
1652969100000|2022-05-19 14:05:00|1972.59|1964.89|1970.4|1962.7|1976.89|1969.19|1968.12|1960.42|1133
1652969400000|2022-05-19 14:10:00|1970.28|1962.58|1976.36|1968.66|1979.63|1971.93|1969.4|1961.7|1115
1652969700000|2022-05-19 14:15:00|1976.29|1968.59|1981.66|1973.96|1984.97|1977.27|1974.81|1967.11|1130
1652970000000|2022-05-19 14:20:00|1981.73|1974.03|1987.02|1979.32|1990.88|1983.18|1981.68|1973.98|1116
1652970300000|2022-05-19 14:25:00|1987|1979.3|1977.05|1969.35|1988.07|1980.37|1973.64|1965.94|1098
1652970600000|2022-05-19 14:30:00|1977.01|1969.31|1982.97|1975.27|1983.26|1975.56|1973.29|1965.59|1070
1652970900000|2022-05-19 14:35:00|1982.87|1975.17|1977.05|1969.35|1985.02|1977.32|1974.78|1967.08|1081
1652971200000|2022-05-19 14:40:00|1977.27|1969.57|1975.29|1967.59|1977.27|1969.57|1970.83|1963.13|1064
1652971500000|2022-05-19 14:45:00|1975.49|1967.79|1970.49|1962.79|1977.85|1970.15|1969.43|1961.73|1068
1652971800000|2022-05-19 14:50:00|1970.51|1962.81|1981.56|1973.86|1982.06|1974.36|1969.33|1961.63|1076
1652972100000|2022-05-19 14:55:00|1981.34|1973.64|1981.56|1973.86|1982.99|1975.29|1978|1970.3|1092
1652972400000|2022-05-19 15:00:00|1981.66|1973.96|1982.86|1975.16|1986.34|1978.64|1979.44|1971.74|1076
1652972700000|2022-05-19 15:05:00|1982.71|1975.01|1982.19|1974.49|1983.29|1975.59|1976.33|1968.63|1099
1652973000000|2022-05-19 15:10:00|1982.13|1974.43|1988.94|1981.24|1990.62|1982.92|1981.72|1974.02|1054
1652973300000|2022-05-19 15:15:00|1988.91|1981.21|1996.72|1989.02|2000.36|1992.66|1984.28|1976.58|1047
1652973600000|2022-05-19 15:20:00|1996.6|1988.9|2015.42|2007.72|2015.49|2007.79|1993.64|1985.94|1127
1652973900000|2022-05-19 15:25:00|2015.44|2007.74|2014.15|2006.45|2015.62|2007.92|2009.39|2001.69|1127
1652974200000|2022-05-19 15:30:00|2014.11|2006.41|2032.56|2024.86|2033.74|2026.04|2011.84|2004.14|1123
1652974500000|2022-05-19 15:35:00|2033.16|2025.46|2028.03|2020.33|2034.51|2026.81|2025.21|2017.51|1138
1652974800000|2022-05-19 15:40:00|2028.19|2020.49|2026.9|2019.2|2031.98|2024.28|2026.01|2018.31|1084
1652975100000|2022-05-19 15:45:00|2026.92|2019.22|2041.45|2033.75|2042.31|2034.61|2026.65|2018.95|1100
1652975400000|2022-05-19 15:50:00|2041.43|2033.73|2022.17|2014.47|2041.52|2033.82|2021.95|2014.25|1083
1652975700000|2022-05-19 15:55:00|2022.07|2014.37|2024.66|2016.96|2026.29|2018.59|2016.33|2008.63|1064
1652976000000|2022-05-19 16:00:00|2024.68|2016.98|2025.26|2017.56|2030.69|2022.99|2020.41|2012.71|1110
1652976300000|2022-05-19 16:05:00|2025.16|2017.46|2026.05|2018.35|2028.41|2020.71|2022.57|2014.87|985
1652976600000|2022-05-19 16:10:00|2026.09|2018.39|2022.96|2015.26|2027.4|2019.7|2019.01|2011.31|1077
1652976900000|2022-05-19 16:15:00|2023.04|2015.34|2028.98|2021.28|2028.99|2021.29|2022.24|2014.54|1003
1652977200000|2022-05-19 16:20:00|2028.95|2021.25|2024.49|2016.79|2028.95|2021.25|2023.31|2015.61|1005
1652977500000|2022-05-19 16:25:00|2024.36|2016.66|2024.35|2016.65|2027.02|2019.32|2020.28|2012.58|1005
1652977800000|2022-05-19 16:30:00|2024.36|2016.66|2022.04|2014.34|2025.7|2018|2020.35|2012.65|1042
1652978100000|2022-05-19 16:35:00|2022.07|2014.37|2014.66|2006.96|2022.53|2014.83|2014.07|2006.37|1056
1652978400000|2022-05-19 16:40:00|2014.62|2006.92|2013.28|2005.58|2018.08|2010.38|2013.18|2005.48|1043
1652978700000|2022-05-19 16:45:00|2013.31|2005.61|2014.13|2006.43|2015.89|2008.19|2012.72|2005.02|1057
1652979000000|2022-05-19 16:50:00|2014.05|2006.35|2010.96|2003.26|2017.99|2010.29|2010.96|2003.26|1041
1652979300000|2022-05-19 16:55:00|2010.84|2003.14|2013.75|2006.05|2013.75|2006.05|2008.88|2001.18|1052
1652979600000|2022-05-19 17:00:00|2013.5|2005.8|2014.21|2006.51|2016.05|2008.35|2011.98|2004.28|983
1652979900000|2022-05-19 17:05:00|2014.2|2006.5|2014.59|2006.89|2021.64|2013.94|2012.86|2005.16|1065
1652980200000|2022-05-19 17:10:00|2014.57|2006.87|2006.72|1999.02|2015.09|2007.39|2004.19|1996.49|1052
1652980500000|2022-05-19 17:15:00|2006.74|1999.04|2006.65|1998.95|2007.96|2000.26|2000.17|1992.47|1065
1652980800000|2022-05-19 17:20:00|2006.6|1998.9|2008.32|2000.62|2009.21|2001.51|2003.84|1996.14|1053
1652981100000|2022-05-19 17:25:00|2008.34|2000.64|2005.78|1998.08|2009.66|2001.96|2004.4|1996.7|1074
1652981400000|2022-05-19 17:30:00|2005.7|1998|2006.67|1998.97|2011.28|2003.58|2004.89|1997.19|1042
1652981700000|2022-05-19 17:35:00|2006.66|1998.96|2011.71|2004.01|2013.08|2005.38|2005.66|1997.96|1065
1652982000000|2022-05-19 17:40:00|2011.65|2003.95|2010.35|2002.65|2014.27|2006.57|2008.97|2001.27|1029
1652982300000|2022-05-19 17:45:00|2010.43|2002.73|2001.44|1993.74|2012.45|2004.75|2000.9|1993.2|983
1652982600000|2022-05-19 17:50:00|2001.46|1993.76|2008.28|2000.58|2008.35|2000.65|1996.68|1988.98|1097
1652982900000|2022-05-19 17:55:00|2008.17|2000.47|2016.94|2009.24|2019.66|2011.96|2008.13|2000.43|1075
1652983200000|2022-05-19 18:00:00|2016.95|2009.25|2013.98|2006.28|2018.66|2010.96|2012.45|2004.75|1074
1652983500000|2022-05-19 18:05:00|2014.19|2006.49|2017.7|2010|2019.69|2011.99|2012.35|2004.65|1038
1652983800000|2022-05-19 18:10:00|2017.8|2010.1|2020.29|2012.59|2022|2014.3|2016.89|2009.19|1061
1652984100000|2022-05-19 18:15:00|2020.22|2012.52|2014.97|2007.27|2022.51|2014.81|2014.81|2007.11|1051
1652984400000|2022-05-19 18:20:00|2015.15|2007.45|2015.74|2008.04|2018.24|2010.54|2013.35|2005.65|1051
1652984700000|2022-05-19 18:25:00|2015.79|2008.09|2013.07|2005.37|2017.56|2009.86|2010.83|2003.13|1025
1652985000000|2022-05-19 18:30:00|2013|2005.3|2011|2003.3|2014.41|2006.71|2008.83|2001.13|1054
1652985300000|2022-05-19 18:35:00|2010.98|2003.28|2014.2|2006.5|2018.44|2010.74|2008.98|2001.28|1023
1652985600000|2022-05-19 18:40:00|2014.19|2006.49|2013.4|2005.7|2014.24|2006.54|2007.92|2000.22|1041
1652985900000|2022-05-19 18:45:00|2013.41|2005.71|2016.79|2009.09|2016.79|2009.09|2011.9|2004.2|956
1652986200000|2022-05-19 18:50:00|2016.69|2008.99|2015.6|2007.9|2018.2|2010.5|2012.92|2005.22|1054
1652986500000|2022-05-19 18:55:00|2015.58|2007.88|2016.08|2008.38|2017.33|2009.63|2011.13|2003.43|1006
1652986800000|2022-05-19 19:00:00|2016.12|2008.42|2018.09|2010.39|2021.28|2013.58|2015.01|2007.31|1075
1652987100000|2022-05-19 19:05:00|2018.1|2010.4|2006.14|1998.44|2018.56|2010.86|2005.7|1998|1016
1652987400000|2022-05-19 19:10:00|2005.99|1998.29|2006.54|1998.84|2009.35|2001.65|2003.86|1996.16|1044
1652987700000|2022-05-19 19:15:00|2006.43|1998.73|2004.71|1997.01|2007.54|1999.84|2002.21|1994.51|1057
1652988000000|2022-05-19 19:20:00|2004.68|1996.98|2000.72|1993.02|2004.79|1997.09|1999.93|1992.23|1048
1652988300000|2022-05-19 19:25:00|2000.78|1993.08|1994.42|1986.72|2003.3|1995.6|1994.35|1986.65|1019
1652988600000|2022-05-19 19:30:00|1994.41|1986.71|1993.81|1986.11|1998.23|1990.53|1993.78|1986.08|969
1652988900000|2022-05-19 19:35:00|1993.8|1986.1|1995.07|1987.37|1997.76|1990.06|1992.44|1984.74|1021
1652989200000|2022-05-19 19:40:00|1995.06|1987.36|1998.53|1990.83|2000.25|1992.55|1994.1|1986.4|998
1652989500000|2022-05-19 19:45:00|1998.64|1990.94|1998.86|1991.16|2001.12|1993.42|1996.06|1988.36|971
1652989800000|2022-05-19 19:50:00|1999.04|1991.34|1998.61|1990.91|1999.98|1992.28|1996.03|1988.33|996
1652990100000|2022-05-19 19:55:00|1998.62|1990.92|1994.71|1987.01|2001.47|1993.77|1994.71|1987.01|939
1652990400000|2022-05-19 20:00:00|1994.81|1987.11|1998.82|1991.12|1999.04|1991.34|1993.34|1985.64|829
1652990700000|2022-05-19 20:05:00|1998.83|1991.13|2003.77|1996.07|2006.72|1999.02|1998.58|1990.88|818
1652991000000|2022-05-19 20:10:00|2003.53|1995.83|2002.42|1994.72|2004.96|1997.26|2001.96|1994.26|430
1652991300000|2022-05-19 20:15:00|2002.14|1994.44|2006.66|1998.96|2008.98|2001.28|2000.28|1992.58|874
1652991600000|2022-05-19 20:20:00|2006.64|1998.94|2004.22|1996.52|2006.93|1999.23|2003.78|1996.08|635
1652991900000|2022-05-19 20:25:00|2004.23|1996.53|2004.83|1997.13|2006.08|1998.38|2003.04|1995.34|696
1652992200000|2022-05-19 20:30:00|2004.63|1996.93|2005.4|1997.7|2005.49|1997.79|2003.18|1995.48|670
1652992500000|2022-05-19 20:35:00|2005.41|1997.71|2008.92|2001.22|2009.18|2001.48|2005.41|1997.71|826
1652992800000|2022-05-19 20:40:00|2008.9|2001.2|2008.25|2000.55|2009.08|2001.38|2007.63|1999.93|701
1652993100000|2022-05-19 20:45:00|2008.23|2000.53|2013.05|2005.35|2013.59|2005.89|2007.77|2000.07|758
1652993400000|2022-05-19 20:50:00|2012.95|2005.25|2013.96|2006.26|2014.38|2006.68|2012.27|2004.57|751
1652993700000|2022-05-19 20:55:00|2013.94|2006.24|2017.55|2009.85|2017.56|2009.86|2013.74|2006.04|824
1652994000000|2022-05-19 21:00:00|2017.58|2009.88|2015.59|2007.89|2017.92|2010.22|2014.57|2006.87|617
1652994300000|2022-05-19 21:05:00|2015.6|2007.9|2015.3|2007.6|2016.25|2008.55|2014.77|2007.07|586
1652994600000|2022-05-19 21:10:00|2015.32|2007.62|2025.7|2018|2025.98|2018.28|2014.7|2007|861
1652994900000|2022-05-19 21:15:00|2025.71|2018.01|2026.07|2018.37|2029.5|2021.8|2025.38|2017.68|690
1652995200000|2022-05-19 21:20:00|2026.06|2018.36|2018.14|2010.44|2026.19|2018.49|2017.31|2009.61|792
1652995500000|2022-05-19 21:25:00|2018.17|2010.47|2018.13|2010.43|2020.47|2012.77|2017.59|2009.89|696
1652995800000|2022-05-19 21:30:00|2018.12|2010.42|2016.78|2009.08|2018.3|2010.6|2014.02|2006.32|618
1652996100000|2022-05-19 21:35:00|2016.93|2009.23|2018.02|2010.32|2019.78|2012.08|2016.19|2008.49|809
1652996400000|2022-05-19 21:40:00|2018.13|2010.43|2018.2|2010.5|2020.32|2012.62|2017.46|2009.76|706
1652996700000|2022-05-19 21:45:00|2018.21|2010.51|2014.9|2007.2|2018.41|2010.71|2014.62|2006.92|662
1652997000000|2022-05-19 21:50:00|2014.88|2007.18|2016.1|2008.4|2018.73|2011.03|2013.65|2005.95|753
1652997300000|2022-05-19 21:55:00|2016.11|2008.41|2015.07|2007.37|2018.58|2010.88|2014.12|2006.42|829
1652997600000|2022-05-19 22:00:00|2015.34|2007.64|2008.59|2000.89|2015.48|2007.78|2008.57|2000.87|953
1652997900000|2022-05-19 22:05:00|2008.61|2000.91|2009.59|2001.89|2011.79|2004.09|2008.61|2000.91|989
1652998200000|2022-05-19 22:10:00|2009.51|2001.81|2009.71|2002.01|2011.08|2003.38|2008.54|2000.84|878
1652998500000|2022-05-19 22:15:00|2009.73|2002.03|2009.45|2001.75|2010|2002.3|2006.9|1999.2|798
1652998800000|2022-05-19 22:20:00|2009.42|2001.72|2007.43|1999.73|2009.56|2001.86|2004.71|1997.01|906
1652999100000|2022-05-19 22:25:00|2007.86|2000.16|2006.39|1998.69|2008.55|2000.85|2004.63|1996.93|858
1652999400000|2022-05-19 22:30:00|2006.4|1998.7|2005.48|1997.78|2006.45|1998.75|2002.08|1994.38|787
1652999700000|2022-05-19 22:35:00|2005.43|1997.73|2003.69|1995.99|2007.04|1999.34|2003.05|1995.35|743
1653000000000|2022-05-19 22:40:00|2003.7|1996|2003.99|1996.29|2005.65|1997.95|2003.23|1995.53|741
1653000300000|2022-05-19 22:45:00|2004|1996.3|2002.8|1995.1|2004.08|1996.38|2001.97|1994.27|725
1653000600000|2022-05-19 22:50:00|2002.81|1995.11|2006.48|1998.78|2006.92|1999.22|2002.39|1994.69|631
1653000900000|2022-05-19 22:55:00|2006.6|1998.9|2008.44|2000.74|2012.39|2004.69|2006.6|1998.9|827
1653001200000|2022-05-19 23:00:00|2008.43|2000.73|2013.87|2006.17|2017.69|2009.99|2008.43|2000.73|996
1653001500000|2022-05-19 23:05:00|2013.84|2006.14|2009.65|2001.95|2015.81|2008.11|2009.65|2001.95|757
1653001800000|2022-05-19 23:10:00|2009.61|2001.91|2012.01|2004.31|2017|2009.3|2009.61|2001.91|848
1653002100000|2022-05-19 23:15:00|2011.98|2004.28|2018.45|2010.75|2018.45|2010.75|2009.23|2001.53|874
1653002400000|2022-05-19 23:20:00|2018.06|2010.36|2015.46|2007.76|2018.4|2010.7|2013.91|2006.21|905
1653002700000|2022-05-19 23:25:00|2015.54|2007.84|2018.4|2010.7|2019.48|2011.78|2012.49|2004.79|837
1653003000000|2022-05-19 23:30:00|2018.29|2010.59|2021.59|2013.89|2021.89|2014.19|2016.04|2008.34|898
1653003300000|2022-05-19 23:35:00|2021.6|2013.9|2019.74|2012.04|2022.74|2015.04|2019.12|2011.42|972
1653003600000|2022-05-19 23:40:00|2019.84|2012.14|2020.43|2012.73|2020.69|2012.99|2017.15|2009.45|959
1653003900000|2022-05-19 23:45:00|2020.52|2012.82|2026.58|2018.88|2027.33|2019.63|2019.31|2011.61|948
1653004200000|2022-05-19 23:50:00|2026.47|2018.77|2024.48|2016.78|2028.83|2021.13|2024.34|2016.64|945
1653004500000|2022-05-19 23:55:00|2024.46|2016.76|2021.27|2013.57|2024.46|2016.76|2020.57|2012.87|818
1653004800000|2022-05-20 00:00:00|2021.28|2013.58|2019.06|2011.36|2022.59|2014.89|2015.87|2008.17|1029
1653005100000|2022-05-20 00:05:00|2019.21|2011.51|2018.04|2010.34|2022.35|2014.65|2015.97|2008.27|960
1653005400000|2022-05-20 00:10:00|2018.05|2010.35|2014.33|2006.63|2019.24|2011.54|2013.18|2005.48|877
1653005700000|2022-05-20 00:15:00|2014.32|2006.62|2013.05|2005.35|2016.52|2008.82|2013.04|2005.34|869
1653006000000|2022-05-20 00:20:00|2013.02|2005.32|2010.48|2002.78|2013.15|2005.45|2008.5|2000.8|866
1653006300000|2022-05-20 00:25:00|2010.5|2002.8|2009.51|2001.81|2012.99|2005.29|2008.95|2001.25|827
1653006600000|2022-05-20 00:30:00|2009.52|2001.82|2012.39|2004.69|2014.03|2006.33|2008.52|2000.82|885
1653006900000|2022-05-20 00:35:00|2012.38|2004.68|2014.89|2007.19|2016.47|2008.77|2010.96|2003.26|844
1653007200000|2022-05-20 00:40:00|2014.81|2007.11|2019.21|2011.51|2019.63|2011.93|2014.32|2006.62|906
1653007500000|2022-05-20 00:45:00|2019.2|2011.5|2019.51|2011.81|2020.64|2012.94|2017.86|2010.16|842
1653007800000|2022-05-20 00:50:00|2019.58|2011.88|2018.98|2011.28|2019.59|2011.89|2015.41|2007.71|904
1653008100000|2022-05-20 00:55:00|2018.99|2011.29|2017.25|2009.55|2019.07|2011.37|2014.69|2006.99|784
1653008400000|2022-05-20 01:00:00|2017.57|2009.87|2010.33|2002.63|2017.57|2009.87|2009.62|2001.92|965
1653008700000|2022-05-20 01:05:00|2010.26|2002.56|2008.73|2001.03|2010.82|2003.12|2005.5|1997.8|952
1653009000000|2022-05-20 01:10:00|2008.72|2001.02|2010.21|2002.51|2012.68|2004.98|2008.65|2000.95|967
1653009300000|2022-05-20 01:15:00|2010.17|2002.47|2012.69|2004.99|2012.95|2005.25|2009.63|2001.93|881
1653009600000|2022-05-20 01:20:00|2012.7|2005|2024.32|2016.62|2024.49|2016.79|2012.7|2005|941
1653009900000|2022-05-20 01:25:00|2024.31|2016.61|2025.33|2017.63|2026.68|2018.98|2021.48|2013.78|818
1653010200000|2022-05-20 01:30:00|2025.32|2017.62|2034.81|2027.11|2038.29|2030.59|2023.65|2015.95|944
1653010500000|2022-05-20 01:35:00|2034.74|2027.04|2052.43|2044.73|2053.71|2046.01|2032.91|2025.21|1048
1653010800000|2022-05-20 01:40:00|2052.38|2044.68|2048.43|2040.73|2053.88|2046.18|2047.63|2039.93|1076
1653011100000|2022-05-20 01:45:00|2048.25|2040.55|2041.72|2034.02|2050.27|2042.57|2041.56|2033.86|999
1653011400000|2022-05-20 01:50:00|2041.79|2034.09|2035.44|2027.74|2041.82|2034.12|2034.07|2026.37|1040
1653011700000|2022-05-20 01:55:00|2035.47|2027.77|2037.42|2029.72|2040.22|2032.52|2033.85|2026.15|945
1653012000000|2022-05-20 02:00:00|2037.39|2029.69|2028.75|2021.05|2039.8|2032.1|2028.4|2020.7|1041
1653012300000|2022-05-20 02:05:00|2028.52|2020.82|2028.21|2020.51|2031.36|2023.66|2026.65|2018.95|971
1653012600000|2022-05-20 02:10:00|2028.22|2020.52|2020.27|2012.57|2029.19|2021.49|2018.18|2010.48|1014
1653012900000|2022-05-20 02:15:00|2020.26|2012.56|2021.47|2013.77|2023.9|2016.2|2020.14|2012.44|924
1653013200000|2022-05-20 02:20:00|2021.4|2013.7|2020.31|2012.61|2021.79|2014.09|2018.65|2010.95|801
1653013500000|2022-05-20 02:25:00|2020.39|2012.69|2024.46|2016.76|2025.43|2017.73|2019.35|2011.65|923
1653013800000|2022-05-20 02:30:00|2024.36|2016.66|2025.77|2018.07|2026.17|2018.47|2021.36|2013.66|846
1653014100000|2022-05-20 02:35:00|2025.74|2018.04|2029.06|2021.36|2029.92|2022.22|2024.68|2016.98|824
1653014400000|2022-05-20 02:40:00|2029.05|2021.35|2034.25|2026.55|2034.25|2026.55|2026.47|2018.77|912
1653014700000|2022-05-20 02:45:00|2034.19|2026.49|2032.91|2025.21|2036.35|2028.65|2030.86|2023.16|868
1653015000000|2022-05-20 02:50:00|2032.9|2025.2|2030.99|2023.29|2034.04|2026.34|2030.91|2023.21|822
1653015300000|2022-05-20 02:55:00|2030.97|2023.27|2031.28|2023.58|2032.72|2025.02|2028.17|2020.47|854
1653015600000|2022-05-20 03:00:00|2031.27|2023.57|2027.63|2019.93|2033.87|2026.17|2027.23|2019.53|938
1653015900000|2022-05-20 03:05:00|2027.66|2019.96|2027.67|2019.97|2028.91|2021.21|2024.12|2016.42|847
1653016200000|2022-05-20 03:10:00|2027.66|2019.96|2026.27|2018.57|2030.78|2023.08|2024.51|2016.81|900
1653016500000|2022-05-20 03:15:00|2026.21|2018.51|2024.1|2016.4|2026.37|2018.67|2023.39|2015.69|757
1653016800000|2022-05-20 03:20:00|2023.99|2016.29|2026.21|2018.51|2027.87|2020.17|2023.82|2016.12|681
1653017100000|2022-05-20 03:25:00|2026.22|2018.52|2028.07|2020.37|2029.53|2021.83|2025.89|2018.19|600
1653017400000|2022-05-20 03:30:00|2028.09|2020.39|2024.74|2017.04|2028.68|2020.98|2024.38|2016.68|581
1653017700000|2022-05-20 03:35:00|2024.37|2016.67|2024.63|2016.93|2027.44|2019.74|2024.08|2016.38|662
1653018000000|2022-05-20 03:40:00|2024.64|2016.94|2023.38|2015.68|2024.8|2017.1|2022.99|2015.29|696
1653018300000|2022-05-20 03:45:00|2023.37|2015.67|2025.41|2017.71|2025.56|2017.86|2022.75|2015.05|645
1653018600000|2022-05-20 03:50:00|2025.39|2017.69|2023.74|2016.04|2026.18|2018.48|2023.38|2015.68|677
1653018900000|2022-05-20 03:55:00|2024.02|2016.32|2024.96|2017.26|2025.99|2018.29|2022.58|2014.88|752
1653019200000|2022-05-20 04:00:00|2024.95|2017.25|2035.03|2027.33|2036.04|2028.34|2023.76|2016.06|829
1653019500000|2022-05-20 04:05:00|2035.04|2027.34|2030.88|2023.18|2035.68|2027.98|2030.21|2022.51|709
1653019800000|2022-05-20 04:10:00|2030.89|2023.19|2030.55|2022.85|2031.45|2023.75|2030.33|2022.63|564
1653020100000|2022-05-20 04:15:00|2030.6|2022.9|2026.68|2018.98|2034.28|2026.58|2026.59|2018.89|816
1653020400000|2022-05-20 04:20:00|2026.67|2018.97|2022.65|2014.95|2028.7|2021|2022.61|2014.91|885
1653020700000|2022-05-20 04:25:00|2022.72|2015.02|2026.43|2018.73|2027.48|2019.78|2022.66|2014.96|824
1653021000000|2022-05-20 04:30:00|2026.4|2018.7|2026.43|2018.73|2027.18|2019.48|2024.31|2016.61|808
1653021300000|2022-05-20 04:35:00|2026.55|2018.85|2027.77|2020.07|2029.1|2021.4|2026.43|2018.73|694
1653021600000|2022-05-20 04:40:00|2027.76|2020.06|2019.45|2011.75|2027.82|2020.12|2019.02|2011.32|822
1653021900000|2022-05-20 04:45:00|2019.43|2011.73|2021.66|2013.96|2022.24|2014.54|2014.75|2007.05|986
1653022200000|2022-05-20 04:50:00|2021.67|2013.97|2021.28|2013.58|2022.97|2015.27|2020.1|2012.4|849
1653022500000|2022-05-20 04:55:00|2021.29|2013.59|2021.96|2014.26|2022.86|2015.16|2017.94|2010.24|733
1653022800000|2022-05-20 05:00:00|2021.95|2014.25|2016.89|2009.19|2021.96|2014.26|2016.45|2008.75|870
1653023100000|2022-05-20 05:05:00|2016.88|2009.18|2018.92|2011.22|2020.4|2012.7|2016.75|2009.05|878
1653023400000|2022-05-20 05:10:00|2019|2011.3|2017.99|2010.29|2021.12|2013.42|2017.68|2009.98|840
1653023700000|2022-05-20 05:15:00|2017.98|2010.28|2018.26|2010.56|2019.09|2011.39|2016.6|2008.9|861
1653024000000|2022-05-20 05:20:00|2018.3|2010.6|2017.71|2010.01|2020.68|2012.98|2017.43|2009.73|839
1653024300000|2022-05-20 05:25:00|2017.62|2009.92|2021.41|2013.71|2022.95|2015.25|2017.44|2009.74|884
1653024600000|2022-05-20 05:30:00|2021.55|2013.85|2022.44|2014.74|2022.78|2015.08|2020.65|2012.95|768
1653024900000|2022-05-20 05:35:00|2022.29|2014.59|2023.32|2015.62|2023.69|2015.99|2019.33|2011.63|838
1653025200000|2022-05-20 05:40:00|2023.21|2015.51|2026.67|2018.97|2027.85|2020.15|2023.21|2015.51|833
1653025500000|2022-05-20 05:45:00|2026.83|2019.13|2024.74|2017.04|2027.13|2019.43|2023.98|2016.28|791
1653025800000|2022-05-20 05:50:00|2024.65|2016.95|2028.14|2020.44|2029.24|2021.54|2024.32|2016.62|791
1653026100000|2022-05-20 05:55:00|2028.06|2020.36|2029.03|2021.33|2029.43|2021.73|2027.28|2019.58|886
1653026400000|2022-05-20 06:00:00|2029.05|2021.35|2029.46|2021.76|2029.95|2022.25|2026.77|2019.07|859
1653026700000|2022-05-20 06:05:00|2029.45|2021.75|2027.82|2020.12|2029.45|2021.75|2026.13|2018.43|898
1653027000000|2022-05-20 06:10:00|2027.89|2020.19|2028.66|2020.96|2029.88|2022.18|2026.27|2018.57|889
1653027300000|2022-05-20 06:15:00|2028.69|2020.99|2022.78|2015.08|2028.69|2020.99|2020.63|2012.93|740
1653027600000|2022-05-20 06:20:00|2022.6|2014.9|2020.2|2012.5|2022.76|2015.06|2019.78|2012.08|843
1653027900000|2022-05-20 06:25:00|2020.24|2012.54|2013.05|2005.35|2020.33|2012.63|2010.53|2002.83|958
1653028200000|2022-05-20 06:30:00|2012.94|2005.24|2006.76|1999.06|2012.94|2005.24|2004.2|1996.5|1079
1653028500000|2022-05-20 06:35:00|2006.77|1999.07|2006.3|1998.6|2008.51|2000.81|2003.93|1996.23|953
1653028800000|2022-05-20 06:40:00|2006.26|1998.56|2010.42|2002.72|2011.3|2003.6|2006.22|1998.52|928
1653029100000|2022-05-20 06:45:00|2010.4|2002.7|2007.08|1999.38|2010.84|2003.14|2004.2|1996.5|891
1653029400000|2022-05-20 06:50:00|2007.13|1999.43|2009.02|2001.32|2009.69|2001.99|2005.39|1997.69|914
1653029700000|2022-05-20 06:55:00|2009.03|2001.33|2016.33|2008.63|2017.57|2009.87|2008.24|2000.54|980
1653030000000|2022-05-20 07:00:00|2016.34|2008.64|2013|2005.3|2019.46|2011.76|2011.63|2003.93|895
1653030300000|2022-05-20 07:05:00|2013.03|2005.33|2017.44|2009.74|2018.7|2011|2013.03|2005.33|959
1653030600000|2022-05-20 07:10:00|2017.43|2009.73|2023.26|2015.56|2024.63|2016.93|2017.43|2009.73|961
1653030900000|2022-05-20 07:15:00|2023.2|2015.5|2022.35|2014.65|2026.94|2019.24|2020.37|2012.67|924
1653031200000|2022-05-20 07:20:00|2022.34|2014.64|2022.72|2015.02|2024.58|2016.88|2020.08|2012.38|891
1653031500000|2022-05-20 07:25:00|2022.71|2015.01|2022.02|2014.32|2025.6|2017.9|2020.76|2013.06|876
1653031800000|2022-05-20 07:30:00|2022.01|2014.31|2027.84|2020.14|2028.91|2021.21|2021.24|2013.54|906
1653032100000|2022-05-20 07:35:00|2027.83|2020.13|2029.69|2021.99|2030.62|2022.92|2027.8|2020.1|743
1653032400000|2022-05-20 07:40:00|2029.71|2022.01|2031.17|2023.47|2032.16|2024.46|2028.32|2020.62|737
1653032700000|2022-05-20 07:45:00|2031.19|2023.49|2034.08|2026.38|2034.56|2026.86|2029.89|2022.19|857
1653033000000|2022-05-20 07:50:00|2034.54|2026.84|2032.82|2025.12|2034.64|2026.94|2032.38|2024.68|807
1653033300000|2022-05-20 07:55:00|2032.83|2025.13|2027.75|2020.05|2032.93|2025.23|2027.07|2019.37|855
1653033600000|2022-05-20 08:00:00|2027.67|2019.97|2024.17|2016.47|2028.74|2021.04|2024.17|2016.47|903
1653033900000|2022-05-20 08:05:00|2024.28|2016.58|2029.54|2021.84|2030.25|2022.55|2024.27|2016.57|742
1653034200000|2022-05-20 08:10:00|2029.56|2021.86|2032.08|2024.38|2032.88|2025.18|2029.36|2021.66|924
1653034500000|2022-05-20 08:15:00|2032.15|2024.45|2032.14|2024.44|2033.44|2025.74|2029.73|2022.03|875
1653034800000|2022-05-20 08:20:00|2032.29|2024.59|2031.38|2023.68|2032.69|2024.99|2029.87|2022.17|871
1653035100000|2022-05-20 08:25:00|2031.31|2023.61|2036.24|2028.54|2036.53|2028.83|2031.08|2023.38|941
1653035400000|2022-05-20 08:30:00|2036.22|2028.52|2036.83|2029.13|2038.71|2031.01|2031.86|2024.16|957
1653035700000|2022-05-20 08:35:00|2036.64|2028.94|2035.29|2027.59|2038.76|2031.06|2034.85|2027.15|854
1653036000000|2022-05-20 08:40:00|2035.21|2027.51|2034.69|2026.99|2037.35|2029.65|2033.67|2025.97|912
1653036300000|2022-05-20 08:45:00|2034.67|2026.97|2030.37|2022.67|2034.81|2027.11|2029.96|2022.26|907
1653036600000|2022-05-20 08:50:00|2030.35|2022.65|2029.44|2021.74|2031.05|2023.35|2028.2|2020.5|889
1653036900000|2022-05-20 08:55:00|2029.58|2021.88|2030.2|2022.5|2030.44|2022.74|2027.92|2020.22|789
1653037200000|2022-05-20 09:00:00|2030.18|2022.48|2032.08|2024.38|2032.95|2025.25|2028.15|2020.45|836
1653037500000|2022-05-20 09:05:00|2032.06|2024.36|2027.25|2019.55|2032.06|2024.36|2026.33|2018.63|696
1653037800000|2022-05-20 09:10:00|2027.31|2019.61|2029.76|2022.06|2031.06|2023.36|2024.72|2017.02|789
1653038100000|2022-05-20 09:15:00|2029.75|2022.05|2036.81|2029.11|2037.79|2030.09|2029.62|2021.92|843
1653038400000|2022-05-20 09:20:00|2036.98|2029.28|2034.23|2026.53|2037.89|2030.19|2033.35|2025.65|766
1653038700000|2022-05-20 09:25:00|2034.35|2026.65|2033.06|2025.36|2034.72|2027.02|2032.21|2024.51|660
1653039000000|2022-05-20 09:30:00|2033.17|2025.47|2036.7|2029|2036.95|2029.25|2031.28|2023.58|696
1653039300000|2022-05-20 09:35:00|2036.63|2028.93|2040.18|2032.48|2040.59|2032.89|2036.09|2028.39|802
1653039600000|2022-05-20 09:40:00|2040.19|2032.49|2039.72|2032.02|2040.9|2033.2|2039.5|2031.8|724
1653039900000|2022-05-20 09:45:00|2039.67|2031.97|2036.16|2028.46|2040.07|2032.37|2035.63|2027.93|845
1653040200000|2022-05-20 09:50:00|2036.14|2028.44|2040.37|2032.67|2040.75|2033.05|2036.08|2028.38|829
1653040500000|2022-05-20 09:55:00|2040.4|2032.7|2041.34|2033.64|2046.49|2038.79|2040.15|2032.45|839
1653040800000|2022-05-20 10:00:00|2041.35|2033.65|2040.66|2032.96|2042.68|2034.98|2037.38|2029.68|762
1653041100000|2022-05-20 10:05:00|2040.46|2032.76|2043.79|2036.09|2044.46|2036.76|2040.39|2032.69|852
1653041400000|2022-05-20 10:10:00|2043.8|2036.1|2044.28|2036.58|2045.4|2037.7|2043.21|2035.51|724
1653041700000|2022-05-20 10:15:00|2044.18|2036.48|2045.86|2038.16|2046.71|2039.01|2040.85|2033.15|697
1653042000000|2022-05-20 10:20:00|2045.88|2038.18|2046.47|2038.77|2050.09|2042.39|2043.98|2036.28|862
1653042300000|2022-05-20 10:25:00|2046.5|2038.8|2040.24|2032.54|2046.5|2038.8|2040.24|2032.54|827
1653042600000|2022-05-20 10:30:00|2040.17|2032.47|2039.94|2032.24|2041.42|2033.72|2038.15|2030.45|845
1653042900000|2022-05-20 10:35:00|2039.95|2032.25|2041.39|2033.69|2042.61|2034.91|2039.57|2031.87|759
1653043200000|2022-05-20 10:40:00|2041.38|2033.68|2042.3|2034.6|2044.61|2036.91|2040.76|2033.06|801
1653043500000|2022-05-20 10:45:00|2042.35|2034.65|2046.14|2038.44|2047.46|2039.76|2040.61|2032.91|934
1653043800000|2022-05-20 10:50:00|2046|2038.3|2044.39|2036.69|2046.2|2038.5|2043.3|2035.6|834
1653044100000|2022-05-20 10:55:00|2044.35|2036.65|2050.22|2042.52|2050.81|2043.11|2043.98|2036.28|872
1653044400000|2022-05-20 11:00:00|2050.2|2042.5|2057.12|2049.42|2058.99|2051.29|2048.5|2040.8|971
1653044700000|2022-05-20 11:05:00|2057.19|2049.49|2051.62|2043.92|2060.49|2052.79|2051.43|2043.73|880
1653045000000|2022-05-20 11:10:00|2051.42|2043.72|2046.94|2039.24|2051.74|2044.04|2044.12|2036.42|951
1653045300000|2022-05-20 11:15:00|2046.96|2039.26|2044.77|2037.07|2048.03|2040.33|2042.31|2034.61|928
1653045600000|2022-05-20 11:20:00|2044.67|2036.97|2042.51|2034.81|2045.22|2037.52|2042.36|2034.66|852
1653045900000|2022-05-20 11:25:00|2042.52|2034.82|2045.91|2038.21|2045.91|2038.21|2040.48|2032.78|985
1653046200000|2022-05-20 11:30:00|2045.68|2037.98|2052.68|2044.98|2052.68|2044.98|2045.09|2037.39|809
1653046500000|2022-05-20 11:35:00|2052.63|2044.93|2050.75|2043.05|2055.01|2047.31|2048.16|2040.46|881
1653046800000|2022-05-20 11:40:00|2050.74|2043.04|2051.52|2043.82|2054.54|2046.84|2049.39|2041.69|947
1653047100000|2022-05-20 11:45:00|2051.53|2043.83|2054.65|2046.95|2056.76|2049.06|2051.32|2043.62|997
1653047400000|2022-05-20 11:50:00|2054.53|2046.83|2057.88|2050.18|2066.11|2058.41|2054.51|2046.81|986
1653047700000|2022-05-20 11:55:00|2058.03|2050.33|2056.59|2048.89|2063.04|2055.34|2055.93|2048.23|980
1653048000000|2022-05-20 12:00:00|2056.39|2048.69|2054.54|2046.84|2060.57|2052.87|2053.83|2046.13|1010
1653048300000|2022-05-20 12:05:00|2054.65|2046.95|2051.65|2043.95|2056.17|2048.47|2051.65|2043.95|941
1653048600000|2022-05-20 12:10:00|2051.53|2043.83|2048.13|2040.43|2051.92|2044.22|2047.34|2039.64|954
1653048900000|2022-05-20 12:15:00|2048.19|2040.49|2047.21|2039.51|2050.67|2042.97|2047.21|2039.51|978
1653049200000|2022-05-20 12:20:00|2047.24|2039.54|2047.29|2039.59|2050.6|2042.9|2046.6|2038.9|943
1653049500000|2022-05-20 12:25:00|2047.37|2039.67|2046.74|2039.04|2048.01|2040.31|2045.13|2037.43|899
1653049800000|2022-05-20 12:30:00|2046.52|2038.82|2044.49|2036.79|2046.52|2038.82|2044.08|2036.38|883
1653050100000|2022-05-20 12:35:00|2044.4|2036.7|2047.9|2040.2|2048.68|2040.98|2043.54|2035.84|691
1653050400000|2022-05-20 12:40:00|2047.97|2040.27|2044.46|2036.76|2047.97|2040.27|2041.86|2034.16|922
1653050700000|2022-05-20 12:45:00|2044.45|2036.75|2034.89|2027.19|2045.6|2037.9|2026.84|2019.14|961
1653051000000|2022-05-20 12:50:00|2034.84|2027.14|2034.16|2026.46|2036.48|2028.78|2031.05|2023.35|1000
1653051300000|2022-05-20 12:55:00|2034.05|2026.35|2038.63|2030.93|2039.65|2031.95|2031.88|2024.18|1013
1653051600000|2022-05-20 13:00:00|2038.55|2030.85|2035.54|2027.84|2040.8|2033.1|2035.15|2027.45|1030
1653051900000|2022-05-20 13:05:00|2035.55|2027.85|2036.36|2028.66|2037.77|2030.07|2032.2|2024.5|1004
1653052200000|2022-05-20 13:10:00|2036.27|2028.57|2041.73|2034.03|2043.35|2035.65|2035.23|2027.53|1032
1653052500000|2022-05-20 13:15:00|2041.68|2033.98|2045.04|2037.34|2045.38|2037.68|2038.44|2030.74|986
1653052800000|2022-05-20 13:20:00|2045.07|2037.37|2053.63|2045.93|2053.63|2045.93|2043.8|2036.1|962
1653053100000|2022-05-20 13:25:00|2053.6|2045.9|2046.71|2039.01|2055.63|2047.93|2046.7|2039|1097
1653053400000|2022-05-20 13:30:00|2046.73|2039.03|2040.58|2032.88|2052.75|2045.05|2039.39|2031.69|1140
1653053700000|2022-05-20 13:35:00|2040.57|2032.87|2037.21|2029.51|2041.11|2033.41|2030.78|2023.08|1111
1653054000000|2022-05-20 13:40:00|2037.28|2029.58|2048.14|2040.44|2048.28|2040.58|2035.42|2027.72|1062
1653054300000|2022-05-20 13:45:00|2048.15|2040.45|2042.08|2034.38|2048.46|2040.76|2040.42|2032.72|1128
1653054600000|2022-05-20 13:50:00|2042.05|2034.35|2048.5|2040.8|2049.21|2041.51|2041.09|2033.39|1098
1653054900000|2022-05-20 13:55:00|2048.54|2040.84|2047.06|2039.36|2048.72|2041.02|2044.27|2036.57|1068
1653055200000|2022-05-20 14:00:00|2047.07|2039.37|2042.3|2034.6|2047.67|2039.97|2041.76|2034.06|1087
1653055500000|2022-05-20 14:05:00|2042.32|2034.62|2034.77|2027.07|2042.49|2034.79|2032.49|2024.79|1080
1653055800000|2022-05-20 14:10:00|2034.78|2027.08|2029.41|2021.71|2034.78|2027.08|2028.4|2020.7|1014
1653056100000|2022-05-20 14:15:00|2029.34|2021.64|2028.16|2020.46|2034.92|2027.22|2027.29|2019.59|1099
1653056400000|2022-05-20 14:20:00|2028.18|2020.48|2019.76|2012.06|2028.37|2020.67|2016.64|2008.94|1087
1653056700000|2022-05-20 14:25:00|2019.74|2012.04|2013.76|2006.06|2019.86|2012.16|2008.72|2001.02|1092
1653057000000|2022-05-20 14:30:00|2013.95|2006.25|2018.71|2011.01|2020.99|2013.29|2011.43|2003.73|1087
1653057300000|2022-05-20 14:35:00|2018.76|2011.06|2008.6|2000.9|2019.76|2012.06|2005.78|1998.08|1059
1653057600000|2022-05-20 14:40:00|2008.69|2000.99|2011.99|2004.29|2013.83|2006.13|2005.82|1998.12|1117
1653057900000|2022-05-20 14:45:00|2012.06|2004.36|1997.29|1989.59|2014.37|2006.67|1996.86|1989.16|1067
1653058200000|2022-05-20 14:50:00|1997.38|1989.68|1988.33|1980.63|2003.96|1996.26|1988.21|1980.51|1148
1653058500000|2022-05-20 14:55:00|1987.75|1980.05|1988.2|1980.5|1989.44|1981.74|1982.25|1974.55|1124
1653058800000|2022-05-20 15:00:00|1988.25|1980.55|1965.15|1957.45|1988.25|1980.55|1963.66|1955.96|1136
1653059100000|2022-05-20 15:05:00|1964.97|1957.27|1973.36|1965.66|1974.17|1966.47|1956.86|1949.16|1146
1653059400000|2022-05-20 15:10:00|1973.35|1965.65|1972.08|1964.38|1973.81|1966.11|1964.13|1956.43|1100
1653059700000|2022-05-20 15:15:00|1972.09|1964.39|1961.81|1954.11|1972.09|1964.39|1959.42|1951.72|1119
1653060000000|2022-05-20 15:20:00|1961.5|1953.8|1963.5|1955.8|1965.98|1958.28|1959.65|1951.95|1079
1653060300000|2022-05-20 15:25:00|1963.52|1955.82|1969.51|1961.81|1974.67|1966.97|1962.51|1954.81|1097
1653060600000|2022-05-20 15:30:00|1969.47|1961.77|1967.75|1960.05|1975.78|1968.08|1965.93|1958.23|1065
1653060900000|2022-05-20 15:35:00|1968.08|1960.38|1962.03|1954.33|1968.81|1961.11|1961.9|1954.2|1029
1653061200000|2022-05-20 15:40:00|1962.04|1954.34|1959.53|1951.83|1965.79|1958.09|1959.15|1951.45|1054
1653061500000|2022-05-20 15:45:00|1959.58|1951.88|1957.62|1949.92|1964.3|1956.6|1956.56|1948.86|1090
1653061800000|2022-05-20 15:50:00|1957.65|1949.95|1958.76|1951.06|1963.25|1955.55|1954.48|1946.78|1062
1653062100000|2022-05-20 15:55:00|1958.87|1951.17|1962.46|1954.76|1964.01|1956.31|1958.48|1950.78|1058
1653062400000|2022-05-20 16:00:00|1962.23|1954.53|1951.54|1943.84|1963.89|1956.19|1950.59|1942.89|1070
1653062700000|2022-05-20 16:05:00|1951.68|1943.98|1938.45|1930.75|1953.45|1945.75|1937.86|1930.16|1096
1653063000000|2022-05-20 16:10:00|1938.36|1930.66|1945.27|1937.57|1946.52|1938.82|1932.38|1924.68|1145
1653063300000|2022-05-20 16:15:00|1945.33|1937.63|1934.53|1926.83|1945.39|1937.69|1933.07|1925.37|1093
1653063600000|2022-05-20 16:20:00|1935.22|1927.52|1943.99|1936.29|1944.5|1936.8|1934.78|1927.08|1097
1653063900000|2022-05-20 16:25:00|1944.02|1936.32|1935.65|1927.95|1944.05|1936.35|1933.31|1925.61|1092
1653064200000|2022-05-20 16:30:00|1935.63|1927.93|1933.32|1925.62|1941.54|1933.84|1931.47|1923.77|1050
1653064500000|2022-05-20 16:35:00|1933.35|1925.65|1930.62|1922.92|1934.96|1927.26|1929.43|1921.73|1057
1653064800000|2022-05-20 16:40:00|1930.61|1922.91|1926.67|1918.97|1930.64|1922.94|1925.38|1917.68|1012
1653065100000|2022-05-20 16:45:00|1926.84|1919.14|1939.31|1931.61|1940.23|1932.53|1924.88|1917.18|1084
1653065400000|2022-05-20 16:50:00|1939.19|1931.49|1937.35|1929.65|1942.44|1934.74|1935.2|1927.5|1100
1653065700000|2022-05-20 16:55:00|1937.45|1929.75|1936.06|1928.36|1937.71|1930.01|1932.46|1924.76|1084
1653066000000|2022-05-20 17:00:00|1936.05|1928.35|1930.74|1923.04|1936.16|1928.46|1926.96|1919.26|1056
1653066300000|2022-05-20 17:05:00|1930.75|1923.05|1930.33|1922.63|1932.21|1924.51|1927.01|1919.31|1045
1653066600000|2022-05-20 17:10:00|1930.26|1922.56|1939.74|1932.04|1939.89|1932.19|1929.82|1922.12|1055
1653066900000|2022-05-20 17:15:00|1939.65|1931.95|1942.23|1934.53|1944.29|1936.59|1938.28|1930.58|1056
1653067200000|2022-05-20 17:20:00|1942.25|1934.55|1935.27|1927.57|1942.46|1934.76|1933.64|1925.94|1031
1653067500000|2022-05-20 17:25:00|1935.11|1927.41|1933.81|1926.11|1935.11|1927.41|1928.76|1921.06|1040
1653067800000|2022-05-20 17:30:00|1934.2|1926.5|1939.62|1931.92|1940.43|1932.73|1931.73|1924.03|1068
1653068100000|2022-05-20 17:35:00|1939.61|1931.91|1939.82|1932.12|1941.12|1933.42|1936.65|1928.95|1060
1653068400000|2022-05-20 17:40:00|1939.46|1931.76|1939.98|1932.28|1940.53|1932.83|1937.43|1929.73|926
1653068700000|2022-05-20 17:45:00|1940.04|1932.34|1941.71|1934.01|1944.47|1936.77|1937.21|1929.51|1032
1653069000000|2022-05-20 17:50:00|1941.66|1933.96|1944.32|1936.62|1944.69|1936.99|1936.83|1929.13|1045
1653069300000|2022-05-20 17:55:00|1944.33|1936.63|1940.28|1932.58|1945.25|1937.55|1939.43|1931.73|932
1653069600000|2022-05-20 18:00:00|1940.27|1932.57|1934.04|1926.34|1940.37|1932.67|1933.57|1925.87|995
1653069900000|2022-05-20 18:05:00|1934.1|1926.4|1931.48|1923.78|1934.38|1926.68|1928.03|1920.33|1004
1653070200000|2022-05-20 18:10:00|1931.49|1923.79|1933.08|1925.38|1934.68|1926.98|1927.59|1919.89|1038
1653070500000|2022-05-20 18:15:00|1933.01|1925.31|1931.97|1924.27|1934.37|1926.67|1929.12|1921.42|1040
1653070800000|2022-05-20 18:20:00|1931.92|1924.22|1925.97|1918.27|1931.92|1924.22|1924.92|1917.22|1003
1653071100000|2022-05-20 18:25:00|1925.98|1918.28|1929.63|1921.93|1930.1|1922.4|1925.22|1917.52|1009
1653071400000|2022-05-20 18:30:00|1929.4|1921.7|1928.13|1920.43|1933.09|1925.39|1925.32|1917.62|987
1653071700000|2022-05-20 18:35:00|1928.21|1920.51|1929.53|1921.83|1932.01|1924.31|1927.82|1920.12|1016
1653072000000|2022-05-20 18:40:00|1929.37|1921.67|1938.76|1931.06|1938.76|1931.06|1927.93|1920.23|1074
1653072300000|2022-05-20 18:45:00|1938.53|1930.83|1942.26|1934.56|1943.45|1935.75|1937.07|1929.37|1025
1653072600000|2022-05-20 18:50:00|1942.27|1934.57|1947.77|1940.07|1947.9|1940.2|1941.39|1933.69|1026
1653072900000|2022-05-20 18:55:00|1947.79|1940.09|1942.16|1934.46|1947.79|1940.09|1940.76|1933.06|1004
1653073200000|2022-05-20 19:00:00|1942.21|1934.51|1940.15|1932.45|1944.55|1936.85|1938.13|1930.43|1021
1653073500000|2022-05-20 19:05:00|1940.25|1932.55|1947.36|1939.66|1947.95|1940.25|1939.45|1931.75|997
1653073800000|2022-05-20 19:10:00|1947.43|1939.73|1946.89|1939.19|1947.86|1940.16|1945.77|1938.07|987
1653074100000|2022-05-20 19:15:00|1947.01|1939.31|1944.01|1936.31|1948.84|1941.14|1941.65|1933.95|1039
1653074400000|2022-05-20 19:20:00|1944.04|1936.34|1943.96|1936.26|1945.78|1938.08|1941|1933.3|1027
1653074700000|2022-05-20 19:25:00|1943.94|1936.24|1949.37|1941.67|1950.08|1942.38|1942.76|1935.06|984
1653075000000|2022-05-20 19:30:00|1949.39|1941.69|1948.51|1940.81|1949.75|1942.05|1945.25|1937.55|1026
1653075300000|2022-05-20 19:35:00|1948.59|1940.89|1950.18|1942.48|1950.8|1943.1|1947.07|1939.37|1023
1653075600000|2022-05-20 19:40:00|1950.29|1942.59|1962.87|1955.17|1968.53|1960.83|1950.27|1942.57|1033
1653075900000|2022-05-20 19:45:00|1962.94|1955.24|1965.53|1957.83|1970.37|1962.67|1954.71|1947.01|1104
1653076200000|2022-05-20 19:50:00|1965.62|1957.92|1971.96|1964.26|1972.21|1964.51|1965.62|1957.92|1118
1653076500000|2022-05-20 19:55:00|1971.98|1964.28|1970.17|1962.47|1974.04|1966.34|1968.9|1961.2|1050
1653076800000|2022-05-20 20:00:00|1970.19|1962.49|1966.21|1958.51|1972.42|1964.72|1965.36|1957.66|995
1653077100000|2022-05-20 20:05:00|1966.3|1958.6|1969.29|1961.59|1971.1|1963.4|1965.83|1958.13|951
1653077400000|2022-05-20 20:10:00|1969.37|1961.67|1968.09|1960.39|1969.88|1962.18|1967.74|1960.04|879
1653077700000|2022-05-20 20:15:00|1968.24|1960.54|1975.94|1968.24|1976.44|1968.74|1968.17|1960.47|839
1653078000000|2022-05-20 20:20:00|1976.05|1968.35|1970.57|1962.87|1976.34|1968.64|1970.46|1962.76|821
1653078300000|2022-05-20 20:25:00|1970.58|1962.88|1974.45|1966.75|1974.7|1967|1968.93|1961.23|779
1653078600000|2022-05-20 20:30:00|1974.42|1966.72|1970.82|1963.12|1974.75|1967.05|1970.32|1962.62|941
1653078900000|2022-05-20 20:35:00|1970.85|1963.15|1968.16|1960.46|1970.87|1963.17|1962.63|1954.93|911
1653079200000|2022-05-20 20:40:00|1968.17|1960.47|1965.14|1957.44|1969.34|1961.64|1964.83|1957.13|825
1653079500000|2022-05-20 20:45:00|1965.13|1957.43|1961.7|1954|1965.71|1958.01|1958.78|1951.08|898
1653079800000|2022-05-20 20:50:00|1961.72|1954.02|1962.79|1955.09|1963.45|1955.75|1960.58|1952.88|689
1653080100000|2022-05-20 20:55:00|1962.8|1955.1|1961.62|1953.92|1963.47|1955.77|1960.8|1953.1|641
1653116400000|2022-05-21 07:00:00|1973.43|1965.73|1970.8|1963.1|1974.29|1966.59|1970.75|1963.05|651
1653116700000|2022-05-21 07:05:00|1970.83|1963.13|1970.53|1962.83|1971.77|1964.07|1970.1|1962.4|578
1653117000000|2022-05-21 07:10:00|1970.52|1962.82|1968.48|1960.78|1970.67|1962.97|1968.37|1960.67|729
1653117300000|2022-05-21 07:15:00|1968.49|1960.79|1970.49|1962.79|1971.57|1963.87|1967.21|1959.51|598
1653117600000|2022-05-21 07:20:00|1970.45|1962.75|1976.37|1968.67|1977.24|1969.54|1970.28|1962.58|697
1653117900000|2022-05-21 07:25:00|1976.31|1968.61|1978.41|1970.71|1980.07|1972.37|1975.81|1968.11|777
1653118200000|2022-05-21 07:30:00|1978.44|1970.74|1978.15|1970.45|1980.14|1972.44|1975.2|1967.5|726
1653118500000|2022-05-21 07:35:00|1978.19|1970.49|1985.49|1977.79|1987.71|1980.01|1978.09|1970.39|954
1653118800000|2022-05-21 07:40:00|1985.46|1977.76|1983.49|1975.79|1987.1|1979.4|1983.02|1975.32|787
1653119100000|2022-05-21 07:45:00|1983.44|1975.74|1982.5|1974.8|1984.93|1977.23|1982.16|1974.46|854
1653119400000|2022-05-21 07:50:00|1982.55|1974.85|1979.99|1972.29|1982.78|1975.08|1979.57|1971.87|693
1653119700000|2022-05-21 07:55:00|1980|1972.3|1980.41|1972.71|1982.1|1974.4|1980|1972.3|645
1653120000000|2022-05-21 08:00:00|1980.42|1972.72|1981.95|1974.25|1983.41|1975.71|1978.49|1970.79|750
1653120300000|2022-05-21 08:05:00|1981.92|1974.22|1981.62|1973.92|1983.78|1976.08|1981.41|1973.71|718
1653120600000|2022-05-21 08:10:00|1981.64|1973.94|1983.37|1975.67|1985.32|1977.62|1981.5|1973.8|707
1653120900000|2022-05-21 08:15:00|1983.36|1975.66|1980.29|1972.59|1983.38|1975.68|1979.83|1972.13|674
1653121200000|2022-05-21 08:20:00|1980.14|1972.44|1981.06|1973.36|1982.33|1974.63|1980.03|1972.33|657
1653121500000|2022-05-21 08:25:00|1981.05|1973.35|1982.67|1974.97|1984.41|1976.71|1980.99|1973.29|725
1653121800000|2022-05-21 08:30:00|1982.63|1974.93|1983.19|1975.49|1984.27|1976.57|1981.89|1974.19|681
1653122100000|2022-05-21 08:35:00|1983.22|1975.52|1986.9|1979.2|1989.52|1981.82|1983.21|1975.51|746
1653122400000|2022-05-21 08:40:00|1986.88|1979.18|1983.46|1975.76|1987.55|1979.85|1983.2|1975.5|703
1653122700000|2022-05-21 08:45:00|1983.43|1975.73|1978.85|1971.15|1983.46|1975.76|1978.39|1970.69|775
1653123000000|2022-05-21 08:50:00|1978.86|1971.16|1979.01|1971.31|1979.72|1972.02|1978.44|1970.74|669
1653123300000|2022-05-21 08:55:00|1979.09|1971.39|1979.76|1972.06|1980.13|1972.43|1978.41|1970.71|567
1653123600000|2022-05-21 09:00:00|1979.73|1972.03|1977.84|1970.14|1980.41|1972.71|1976.68|1968.98|611
1653123900000|2022-05-21 09:05:00|1977.85|1970.15|1972.98|1965.28|1977.89|1970.19|1971.64|1963.94|665
1653124200000|2022-05-21 09:10:00|1972.97|1965.27|1974.56|1966.86|1975.37|1967.67|1972.92|1965.22|523
1653124500000|2022-05-21 09:15:00|1974.58|1966.88|1974.17|1966.47|1976.36|1968.66|1974.06|1966.36|603
1653124800000|2022-05-21 09:20:00|1974.18|1966.48|1974.26|1966.56|1975.05|1967.35|1973.53|1965.83|629
1653125100000|2022-05-21 09:25:00|1974.27|1966.57|1969.61|1961.91|1974.4|1966.7|1969.61|1961.91|650
1653125400000|2022-05-21 09:30:00|1969.58|1961.88|1971.55|1963.85|1972.28|1964.58|1968.23|1960.53|746
1653125700000|2022-05-21 09:35:00|1971.58|1963.88|1971.28|1963.58|1972.22|1964.52|1970.94|1963.24|640
1653126000000|2022-05-21 09:40:00|1971.31|1963.61|1970.31|1962.61|1972.59|1964.89|1970.15|1962.45|607
1653126300000|2022-05-21 09:45:00|1970.3|1962.6|1971.4|1963.7|1972.4|1964.7|1970.3|1962.6|638
1653126600000|2022-05-21 09:50:00|1971.38|1963.68|1972.72|1965.02|1973.89|1966.19|1970.95|1963.25|545
1653126900000|2022-05-21 09:55:00|1972.73|1965.03|1974.61|1966.91|1974.61|1966.91|1972.32|1964.62|652
1653127200000|2022-05-21 10:00:00|1974.67|1966.97|1978.65|1970.95|1979.97|1972.27|1974.67|1966.97|736
1653127500000|2022-05-21 10:05:00|1978.66|1970.96|1977.14|1969.44|1980.07|1972.37|1976.53|1968.83|595
1653127800000|2022-05-21 10:10:00|1977.12|1969.42|1978.04|1970.34|1978.78|1971.08|1976.72|1969.02|369
1653128100000|2022-05-21 10:15:00|1978.05|1970.35|1977|1969.3|1978.69|1970.99|1975.7|1968|448
1653128400000|2022-05-21 10:20:00|1976.99|1969.29|1972.96|1965.26|1977.32|1969.62|1971.67|1963.97|509
1653128700000|2022-05-21 10:25:00|1972.95|1965.25|1967.07|1959.37|1973.03|1965.33|1966.92|1959.22|560
1653129000000|2022-05-21 10:30:00|1967.14|1959.44|1970.98|1963.28|1971.17|1963.47|1967.06|1959.36|617
1653129300000|2022-05-21 10:35:00|1970.89|1963.19|1971.56|1963.86|1972.39|1964.69|1970.29|1962.59|623
1653129600000|2022-05-21 10:40:00|1971.58|1963.88|1970.86|1963.16|1971.58|1963.88|1969.9|1962.2|559
1653129900000|2022-05-21 10:45:00|1970.88|1963.18|1972.68|1964.98|1974.03|1966.33|1970.82|1963.12|673
1653130200000|2022-05-21 10:50:00|1972.6|1964.9|1973.31|1965.61|1973.31|1965.61|1972.05|1964.35|627
1653130500000|2022-05-21 10:55:00|1973.29|1965.59|1972.12|1964.42|1973.66|1965.96|1972.08|1964.38|570
1653130800000|2022-05-21 11:00:00|1972.1|1964.4|1967.9|1960.2|1972.37|1964.67|1966.83|1959.13|681
1653131100000|2022-05-21 11:05:00|1968.03|1960.33|1967.96|1960.26|1970.55|1962.85|1967.9|1960.2|516
1653131400000|2022-05-21 11:10:00|1967.92|1960.22|1968.26|1960.56|1968.72|1961.02|1966.15|1958.45|578
1653131700000|2022-05-21 11:15:00|1968.28|1960.58|1969.35|1961.65|1969.77|1962.07|1968.14|1960.44|359
1653132000000|2022-05-21 11:20:00|1969.33|1961.63|1968.77|1961.07|1970.01|1962.31|1968.62|1960.92|454
1653132300000|2022-05-21 11:25:00|1968.76|1961.06|1963.93|1956.23|1968.76|1961.06|1963.76|1956.06|644
1653132600000|2022-05-21 11:30:00|1963.94|1956.24|1962.58|1954.88|1965.66|1957.96|1962.45|1954.75|583
1653132900000|2022-05-21 11:35:00|1962.55|1954.85|1959.33|1951.63|1962.88|1955.18|1957.63|1949.93|655
1653133200000|2022-05-21 11:40:00|1959.36|1951.66|1965.1|1957.4|1965.25|1957.55|1958.36|1950.66|613
1653133500000|2022-05-21 11:45:00|1965.13|1957.43|1971.07|1963.37|1972.88|1965.18|1965.03|1957.33|616
1653133800000|2022-05-21 11:50:00|1971.06|1963.36|1973.44|1965.74|1973.69|1965.99|1970.51|1962.81|728
1653134100000|2022-05-21 11:55:00|1973.42|1965.72|1971.96|1964.26|1973.43|1965.73|1971.13|1963.43|595
1653134400000|2022-05-21 12:00:00|1971.97|1964.27|1975.62|1967.92|1975.77|1968.07|1971|1963.3|685
1653134700000|2022-05-21 12:05:00|1975.64|1967.94|1974.35|1966.65|1975.64|1967.94|1974.31|1966.61|684
1653135000000|2022-05-21 12:10:00|1974.34|1966.64|1974.94|1967.24|1976.84|1969.14|1973.97|1966.27|669
1653135300000|2022-05-21 12:15:00|1974.93|1967.23|1969.54|1961.84|1976.28|1968.58|1969.06|1961.36|792
1653135600000|2022-05-21 12:20:00|1969.53|1961.83|1968.53|1960.83|1970.96|1963.26|1968.51|1960.81|621
1653135900000|2022-05-21 12:25:00|1968.61|1960.91|1967.94|1960.24|1968.8|1961.1|1967.11|1959.41|541
1653136200000|2022-05-21 12:30:00|1967.96|1960.26|1965.73|1958.03|1970.72|1963.02|1965.3|1957.6|706
1653136500000|2022-05-21 12:35:00|1965.82|1958.12|1965.76|1958.06|1965.95|1958.25|1963.02|1955.32|667
1653136800000|2022-05-21 12:40:00|1965.75|1958.05|1969.4|1961.7|1969.62|1961.92|1965.7|1958|725
1653137100000|2022-05-21 12:45:00|1969.41|1961.71|1971.77|1964.07|1973.73|1966.03|1969.41|1961.71|801
1653137400000|2022-05-21 12:50:00|1971.75|1964.05|1966.97|1959.27|1971.8|1964.1|1966.3|1958.6|734
1653137700000|2022-05-21 12:55:00|1966.96|1959.26|1971.17|1963.47|1971.31|1963.61|1966.94|1959.24|678
1653138000000|2022-05-21 13:00:00|1971.24|1963.54|1967.82|1960.12|1972.32|1964.62|1967.57|1959.87|673
1653138300000|2022-05-21 13:05:00|1967.73|1960.03|1966.26|1958.56|1969.31|1961.61|1966.24|1958.54|658
1653138600000|2022-05-21 13:10:00|1966.25|1958.55|1969.22|1961.52|1970.6|1962.9|1966.16|1958.46|574
1653138900000|2022-05-21 13:15:00|1969.26|1961.56|1968.32|1960.62|1969.61|1961.91|1966.93|1959.23|670
1653139200000|2022-05-21 13:20:00|1968.34|1960.64|1971.47|1963.77|1971.82|1964.12|1967.88|1960.18|547
1653139500000|2022-05-21 13:25:00|1971.45|1963.75|1971.81|1964.11|1972.29|1964.59|1970.76|1963.06|555
1653139800000|2022-05-21 13:30:00|1971.62|1963.92|1974.18|1966.48|1974.46|1966.76|1971.61|1963.91|639
1653140100000|2022-05-21 13:35:00|1974.15|1966.45|1977.7|1970|1978.53|1970.83|1973.29|1965.59|635
1653140400000|2022-05-21 13:40:00|1977.71|1970.01|1976.96|1969.26|1978.06|1970.36|1976.41|1968.71|594
1653140700000|2022-05-21 13:45:00|1976.95|1969.25|1976.47|1968.77|1977.33|1969.63|1975.19|1967.49|509
1653141000000|2022-05-21 13:50:00|1976.43|1968.73|1973.1|1965.4|1977.24|1969.54|1972.64|1964.94|602
1653141300000|2022-05-21 13:55:00|1973.07|1965.37|1971.12|1963.42|1973.3|1965.6|1970.53|1962.83|504
1653141600000|2022-05-21 14:00:00|1971.11|1963.41|1970.96|1963.26|1971.42|1963.72|1969.5|1961.8|659
1653141900000|2022-05-21 14:05:00|1970.91|1963.21|1971.02|1963.32|1971.71|1964.01|1970.27|1962.57|662
1653142200000|2022-05-21 14:10:00|1971.09|1963.39|1968.7|1961|1971.09|1963.39|1968.59|1960.89|603
1653142500000|2022-05-21 14:15:00|1968.71|1961.01|1965.86|1958.16|1968.73|1961.03|1965.83|1958.13|627
1653142800000|2022-05-21 14:20:00|1965.85|1958.15|1963.23|1955.53|1965.93|1958.23|1962.81|1955.11|599
1653143100000|2022-05-21 14:25:00|1963.33|1955.63|1962.96|1955.26|1966.05|1958.35|1960.17|1952.47|805
1653143400000|2022-05-21 14:30:00|1962.95|1955.25|1966.83|1959.13|1966.9|1959.2|1961.83|1954.13|707
1653143700000|2022-05-21 14:35:00|1966.81|1959.11|1965.45|1957.75|1967.98|1960.28|1964.41|1956.71|653
1653144000000|2022-05-21 14:40:00|1965.46|1957.76|1980.05|1972.35|1981.31|1973.61|1965.46|1957.76|837
1653144300000|2022-05-21 14:45:00|1980.02|1972.32|1979.26|1971.56|1983.95|1976.25|1977.6|1969.9|984
1653144600000|2022-05-21 14:50:00|1979.27|1971.57|1978.73|1971.03|1980.17|1972.47|1974.12|1966.42|904
1653144900000|2022-05-21 14:55:00|1978.71|1971.01|1978.71|1971.01|1979.24|1971.54|1975.62|1967.92|827
1653145200000|2022-05-21 15:00:00|1978.74|1971.04|1983.06|1975.36|1983.87|1976.17|1976.2|1968.5|840
1653145500000|2022-05-21 15:05:00|1983.07|1975.37|1979.36|1971.66|1983.44|1975.74|1979.36|1971.66|845
1653145800000|2022-05-21 15:10:00|1979.22|1971.52|1966.83|1959.13|1979.26|1971.56|1965.51|1957.81|945
1653146100000|2022-05-21 15:15:00|1966.8|1959.1|1974.09|1966.39|1974.47|1966.77|1966.8|1959.1|880
1653146400000|2022-05-21 15:20:00|1974.11|1966.41|1972.96|1965.26|1975.38|1967.68|1970.72|1963.02|788
1653146700000|2022-05-21 15:25:00|1972.95|1965.25|1970.99|1963.29|1973.05|1965.35|1968.95|1961.25|765
1653147000000|2022-05-21 15:30:00|1970.98|1963.28|1976.8|1969.1|1977.65|1969.95|1969.5|1961.8|785
1653147300000|2022-05-21 15:35:00|1976.78|1969.08|1977.75|1970.05|1979.71|1972.01|1976.01|1968.31|792
1653147600000|2022-05-21 15:40:00|1977.78|1970.08|1977.71|1970.01|1978.6|1970.9|1975.42|1967.72|671
1653147900000|2022-05-21 15:45:00|1977.7|1970|1982.43|1974.73|1983.6|1975.9|1976.3|1968.6|747
1653148200000|2022-05-21 15:50:00|1982.36|1974.66|1983.45|1975.75|1986.32|1978.62|1978.9|1971.2|1010
1653148500000|2022-05-21 15:55:00|1983.48|1975.78|1981.73|1974.03|1983.48|1975.78|1980.5|1972.8|888
1653148800000|2022-05-21 16:00:00|1981.74|1974.04|1985.34|1977.64|1985.58|1977.88|1978.29|1970.59|869
1653149100000|2022-05-21 16:05:00|1985.26|1977.56|1984.03|1976.33|1986.2|1978.5|1983.13|1975.43|897
1653149400000|2022-05-21 16:10:00|1984.01|1976.31|1987.28|1979.58|1991.75|1984.05|1983.62|1975.92|904
1653149700000|2022-05-21 16:15:00|1987.19|1979.49|1980.33|1972.63|1987.32|1979.62|1980.22|1972.52|870
1653150000000|2022-05-21 16:20:00|1980.48|1972.78|1986.45|1978.75|1988.45|1980.75|1980.24|1972.54|935
1653150300000|2022-05-21 16:25:00|1986.44|1978.74|1982.63|1974.93|1986.44|1978.74|1982.61|1974.91|782
1653150600000|2022-05-21 16:30:00|1982.64|1974.94|1983.04|1975.34|1984.84|1977.14|1980.73|1973.03|854
1653150900000|2022-05-21 16:35:00|1983.09|1975.39|1980.59|1972.89|1984.41|1976.71|1980.57|1972.87|860
1653151200000|2022-05-21 16:40:00|1980.56|1972.86|1979.09|1971.39|1981.01|1973.31|1978.54|1970.84|804
1653151500000|2022-05-21 16:45:00|1979.1|1971.4|1981.85|1974.15|1982.61|1974.91|1978.73|1971.03|766
1653151800000|2022-05-21 16:50:00|1981.87|1974.17|1981.44|1973.74|1983.65|1975.95|1980.29|1972.59|762
1653152100000|2022-05-21 16:55:00|1980.91|1973.21|1982.27|1974.57|1984.4|1976.7|1979.97|1972.27|743
1653152400000|2022-05-21 17:00:00|1982.28|1974.58|1979.99|1972.29|1983.75|1976.05|1979.99|1972.29|810
1653152700000|2022-05-21 17:05:00|1980|1972.3|1984.27|1976.57|1985.73|1978.03|1979.88|1972.18|806
1653153000000|2022-05-21 17:10:00|1984.33|1976.63|1985.88|1978.18|1987.45|1979.75|1984.26|1976.56|788
1653153300000|2022-05-21 17:15:00|1985.93|1978.23|1981.61|1973.91|1986.6|1978.9|1981.36|1973.66|816
1653153600000|2022-05-21 17:20:00|1981.6|1973.9|1978.67|1970.97|1981.6|1973.9|1977.86|1970.16|817
1653153900000|2022-05-21 17:25:00|1978.69|1970.99|1978.75|1971.05|1979.23|1971.53|1977.74|1970.04|759
1653154200000|2022-05-21 17:30:00|1978.81|1971.11|1979.84|1972.14|1980.75|1973.05|1977.15|1969.45|723
1653154500000|2022-05-21 17:35:00|1979.83|1972.13|1976.86|1969.16|1979.85|1972.15|1974.36|1966.66|844
1653154800000|2022-05-21 17:40:00|1976.87|1969.17|1977.41|1969.71|1977.88|1970.18|1976.83|1969.13|612
1653155100000|2022-05-21 17:45:00|1977.43|1969.73|1978.87|1971.17|1978.89|1971.19|1977.16|1969.46|636
1653155400000|2022-05-21 17:50:00|1978.85|1971.15|1977.99|1970.29|1978.94|1971.24|1977.34|1969.64|678
1653155700000|2022-05-21 17:55:00|1978.04|1970.34|1977.35|1969.65|1979.65|1971.95|1977.1|1969.4|660
1653156000000|2022-05-21 18:00:00|1977.36|1969.66|1980.59|1972.89|1980.8|1973.1|1977.31|1969.61|746
1653156300000|2022-05-21 18:05:00|1980.61|1972.91|1984.79|1977.09|1984.85|1977.15|1980.59|1972.89|748
1653156600000|2022-05-21 18:10:00|1984.76|1977.06|1982.16|1974.46|1984.97|1977.27|1981.9|1974.2|712
1653156900000|2022-05-21 18:15:00|1982.17|1974.47|1981.61|1973.91|1982.97|1975.27|1981.13|1973.43|706
1653157200000|2022-05-21 18:20:00|1981.6|1973.9|1983.89|1976.19|1984.96|1977.26|1980.85|1973.15|698
1653157500000|2022-05-21 18:25:00|1983.9|1976.2|1980.31|1972.61|1983.91|1976.21|1980.28|1972.58|614
1653157800000|2022-05-21 18:30:00|1980.29|1972.59|1984.04|1976.34|1984.19|1976.49|1980.25|1972.55|693
1653158100000|2022-05-21 18:35:00|1984.06|1976.36|1983.77|1976.07|1984.17|1976.47|1983.08|1975.38|566
1653158400000|2022-05-21 18:40:00|1983.79|1976.09|1981.45|1973.75|1984.36|1976.66|1981.39|1973.69|645
1653158700000|2022-05-21 18:45:00|1981.46|1973.76|1980.54|1972.84|1981.71|1974.01|1980.14|1972.44|658
1653159000000|2022-05-21 18:50:00|1980.57|1972.87|1980.76|1973.06|1980.93|1973.23|1980.28|1972.58|569
1653159300000|2022-05-21 18:55:00|1980.75|1973.05|1985.58|1977.88|1985.82|1978.12|1980.73|1973.03|693
1653159600000|2022-05-21 19:00:00|1985.57|1977.87|1987.51|1979.81|1988.67|1980.97|1985.57|1977.87|732
1653159900000|2022-05-21 19:05:00|1987.5|1979.8|1986.97|1979.27|1990.03|1982.33|1986.69|1978.99|713
1653160200000|2022-05-21 19:10:00|1986.96|1979.26|1986.99|1979.29|1987.29|1979.59|1986.17|1978.47|653
1653160500000|2022-05-21 19:15:00|1986.87|1979.17|1984.17|1976.47|1987.05|1979.35|1984.08|1976.38|671
1653160800000|2022-05-21 19:20:00|1984.15|1976.45|1984.32|1976.62|1984.74|1977.04|1983.29|1975.59|475
1653161100000|2022-05-21 19:25:00|1984.35|1976.65|1980.58|1972.88|1984.58|1976.88|1979.47|1971.77|759
1653161400000|2022-05-21 19:30:00|1980.51|1972.81|1979.51|1971.81|1980.6|1972.9|1978.58|1970.88|693
1653161700000|2022-05-21 19:35:00|1979.5|1971.8|1983.04|1975.34|1983.06|1975.36|1979.47|1971.77|646
1653162000000|2022-05-21 19:40:00|1983.06|1975.36|1983.69|1975.99|1983.84|1976.14|1982.59|1974.89|767
1653162300000|2022-05-21 19:45:00|1983.66|1975.96|1984.02|1976.32|1984.4|1976.7|1983.02|1975.32|615
1653162600000|2022-05-21 19:50:00|1984.04|1976.34|1981.48|1973.78|1984.07|1976.37|1980.47|1972.77|598
1653162900000|2022-05-21 19:55:00|1981.46|1973.76|1982.86|1975.16|1984.71|1977.01|1981.35|1973.65|618
1653163200000|2022-05-21 20:00:00|1982.78|1975.08|1983.83|1976.13|1983.92|1976.22|1980.23|1972.53|689
1653163500000|2022-05-21 20:05:00|1983.71|1976.01|1985.14|1977.44|1985.9|1978.2|1983.12|1975.42|757
1653163800000|2022-05-21 20:10:00|1985.11|1977.41|1985.3|1977.6|1986.27|1978.57|1985.07|1977.37|684
1653164100000|2022-05-21 20:15:00|1985.28|1977.58|1983.64|1975.94|1986.49|1978.79|1983.62|1975.92|640
1653164400000|2022-05-21 20:20:00|1983.65|1975.95|1985.47|1977.77|1985.84|1978.14|1983|1975.3|610
1653164700000|2022-05-21 20:25:00|1985.48|1977.78|1981.7|1974|1985.57|1977.87|1980.84|1973.14|666
1653165000000|2022-05-21 20:30:00|1981.75|1974.05|1979.64|1971.94|1983.55|1975.85|1979.54|1971.84|691
1653165300000|2022-05-21 20:35:00|1979.6|1971.9|1977.24|1969.54|1980.1|1972.4|1975.86|1968.16|647
1653165600000|2022-05-21 20:40:00|1977.25|1969.55|1975.96|1968.26|1977.33|1969.63|1974.61|1966.91|722
1653165900000|2022-05-21 20:45:00|1975.93|1968.23|1975.81|1968.11|1977.28|1969.58|1975.11|1967.41|756
1653166200000|2022-05-21 20:50:00|1975.76|1968.06|1975.8|1968.1|1977.79|1970.09|1975.66|1967.96|671
1653166500000|2022-05-21 20:55:00|1975.82|1968.12|1977.75|1970.05|1978.63|1970.93|1975.78|1968.08|648
1653166800000|2022-05-21 21:00:00|1977.77|1970.07|1977.56|1969.86|1977.83|1970.13|1975.32|1967.62|648
1653167100000|2022-05-21 21:05:00|1977.82|1970.12|1977.5|1969.8|1978.31|1970.61|1977.4|1969.7|545
1653167400000|2022-05-21 21:10:00|1977.53|1969.83|1976.94|1969.24|1977.53|1969.83|1976.55|1968.85|549
1653167700000|2022-05-21 21:15:00|1976.96|1969.26|1976.54|1968.84|1977.17|1969.47|1976.47|1968.77|236
1653168000000|2022-05-21 21:20:00|1972.91|1965.21|1976.91|1969.21|1976.94|1969.24|1972.22|1964.52|635
1653168300000|2022-05-21 21:25:00|1976.83|1969.13|1976.4|1968.7|1978.36|1970.66|1975.9|1968.2|650
1653168600000|2022-05-21 21:30:00|1976.37|1968.67|1976.36|1968.66|1976.47|1968.77|1975.84|1968.14|689
1653168900000|2022-05-21 21:35:00|1976.37|1968.67|1979.06|1971.36|1979.06|1971.36|1976.09|1968.39|666
1653169200000|2022-05-21 21:40:00|1979.07|1971.37|1979.72|1972.02|1979.92|1972.22|1978.94|1971.24|641
1653169500000|2022-05-21 21:45:00|1979.73|1972.03|1973.63|1965.93|1979.85|1972.15|1973.19|1965.49|701
1653169800000|2022-05-21 21:50:00|1973.6|1965.9|1973.15|1965.45|1974.28|1966.58|1972.75|1965.05|752
1653170100000|2022-05-21 21:55:00|1973.2|1965.5|1969.52|1961.82|1973.32|1965.62|1968.74|1961.04|759
1653170400000|2022-05-21 22:00:00|1969.54|1961.84|1972.18|1964.48|1972.18|1964.48|1967.26|1959.56|802
1653170700000|2022-05-21 22:05:00|1972.35|1964.65|1971.48|1963.78|1973.48|1965.78|1969.61|1961.91|797
1653171000000|2022-05-21 22:10:00|1971.5|1963.8|1972.04|1964.34|1972.04|1964.34|1969.44|1961.74|767
1653171300000|2022-05-21 22:15:00|1972.05|1964.35|1972.03|1964.33|1973.21|1965.51|1970.49|1962.79|659
1653171600000|2022-05-21 22:20:00|1972.02|1964.32|1972.16|1964.46|1973.55|1965.85|1970.88|1963.18|589
1653171900000|2022-05-21 22:25:00|1972.15|1964.45|1971.92|1964.22|1972.15|1964.45|1970.52|1962.82|656
1653172200000|2022-05-21 22:30:00|1971.93|1964.23|1972.75|1965.05|1974.09|1966.39|1971.83|1964.13|734
1653172500000|2022-05-21 22:35:00|1972.74|1965.04|1974|1966.3|1974.35|1966.65|1972.61|1964.91|592
1653172800000|2022-05-21 22:40:00|1973.97|1966.27|1974.58|1966.88|1974.76|1967.06|1972.68|1964.98|583
1653173100000|2022-05-21 22:45:00|1974.61|1966.91|1974.04|1966.34|1974.64|1966.94|1973.58|1965.88|703
1653173400000|2022-05-21 22:50:00|1974.05|1966.35|1973.48|1965.78|1974.08|1966.38|1971.21|1963.51|637
1653173700000|2022-05-21 22:55:00|1973.3|1965.6|1976.1|1968.4|1976.12|1968.42|1972.81|1965.11|634
1653174000000|2022-05-21 23:00:00|1976.08|1968.38|1977.24|1969.54|1977.33|1969.63|1974.64|1966.94|688
1653174300000|2022-05-21 23:05:00|1977.22|1969.52|1974.87|1967.17|1977.22|1969.52|1974.45|1966.75|655
1653174600000|2022-05-21 23:10:00|1974.84|1967.14|1976.4|1968.7|1977.5|1969.8|1974.29|1966.59|620
1653174900000|2022-05-21 23:15:00|1976.33|1968.63|1975.06|1967.36|1976.56|1968.86|1974.33|1966.63|579
1653175200000|2022-05-21 23:20:00|1975.04|1967.34|1976.88|1969.18|1977.29|1969.59|1975.02|1967.32|598
1653175500000|2022-05-21 23:25:00|1976.91|1969.21|1980.36|1972.66|1982.06|1974.36|1976.01|1968.31|802
1653175800000|2022-05-21 23:30:00|1980.35|1972.65|1979.05|1971.35|1982.73|1975.03|1979.01|1971.31|715
1653176100000|2022-05-21 23:35:00|1979.02|1971.32|1978.27|1970.57|1980.22|1972.52|1977.63|1969.93|690
1653176400000|2022-05-21 23:40:00|1978.26|1970.56|1977.68|1969.98|1978.81|1971.11|1977.32|1969.62|527
1653176700000|2022-05-21 23:45:00|1977.67|1969.97|1977.99|1970.29|1979.71|1972.01|1976.76|1969.06|673
1653177000000|2022-05-21 23:50:00|1977.98|1970.28|1975.68|1967.98|1978.25|1970.55|1975.58|1967.88|583
1653177300000|2022-05-21 23:55:00|1975.67|1967.97|1976.62|1968.92|1977.98|1970.28|1975.55|1967.85|608
1653177600000|2022-05-22 00:00:00|1976.61|1968.91|1976.01|1968.31|1977.78|1970.08|1974.88|1967.18|654
1653177900000|2022-05-22 00:05:00|1976|1968.3|1974.73|1967.03|1978.36|1970.66|1974.45|1966.75|658
1653178200000|2022-05-22 00:10:00|1974.74|1967.04|1974.74|1967.04|1976.64|1968.94|1974.1|1966.4|608
1653178500000|2022-05-22 00:15:00|1974.7|1967|1977.26|1969.56|1977.85|1970.15|1973.63|1965.93|642
1653178800000|2022-05-22 00:20:00|1977.22|1969.52|1979.06|1971.36|1979.07|1971.37|1977.17|1969.47|545
1653179100000|2022-05-22 00:25:00|1979.08|1971.38|1978.98|1971.28|1980.28|1972.58|1978.7|1971|564
1653179400000|2022-05-22 00:30:00|1979.03|1971.33|1980.9|1973.2|1981.67|1973.97|1978.94|1971.24|644
1653179700000|2022-05-22 00:35:00|1980.95|1973.25|1980.54|1972.84|1981.23|1973.53|1979.93|1972.23|567
1653180000000|2022-05-22 00:40:00|1980.57|1972.87|1977.49|1969.79|1980.98|1973.28|1977.43|1969.73|645
1653180300000|2022-05-22 00:45:00|1977.54|1969.84|1979.42|1971.72|1979.73|1972.03|1977.14|1969.44|645
1653180600000|2022-05-22 00:50:00|1979.44|1971.74|1981.19|1973.49|1981.72|1974.02|1979.14|1971.44|621
1653180900000|2022-05-22 00:55:00|1981.16|1973.46|1979.38|1971.68|1981.49|1973.79|1979.36|1971.66|540
1653181200000|2022-05-22 01:00:00|1979.41|1971.71|1982|1974.3|1984.05|1976.35|1979.41|1971.71|692
1653181500000|2022-05-22 01:05:00|1981.98|1974.28|1983.16|1975.46|1983.23|1975.53|1981.66|1973.96|597
1653181800000|2022-05-22 01:10:00|1983.15|1975.45|1983.07|1975.37|1983.83|1976.13|1982.58|1974.88|566
1653182100000|2022-05-22 01:15:00|1982.99|1975.29|1984.12|1976.42|1985.1|1977.4|1982.5|1974.8|648
1653182400000|2022-05-22 01:20:00|1984.18|1976.48|1981.38|1973.68|1984.42|1976.72|1980.5|1972.8|626
1653182700000|2022-05-22 01:25:00|1981.36|1973.66|1981.07|1973.37|1981.91|1974.21|1980.8|1973.1|559
1653183000000|2022-05-22 01:30:00|1981.06|1973.36|1983.76|1976.06|1984.21|1976.51|1980.93|1973.23|631
1653183300000|2022-05-22 01:35:00|1983.75|1976.05|1982.57|1974.87|1984.94|1977.24|1982.43|1974.73|559
1653183600000|2022-05-22 01:40:00|1982.49|1974.79|1982.82|1975.12|1982.86|1975.16|1980.84|1973.14|644
1653183900000|2022-05-22 01:45:00|1982.81|1975.11|1981.65|1973.95|1982.9|1975.2|1981.61|1973.91|524
1653184200000|2022-05-22 01:50:00|1981.77|1974.07|1981.53|1973.83|1982.68|1974.98|1980.97|1973.27|650
1653184500000|2022-05-22 01:55:00|1981.6|1973.9|1981.8|1974.1|1982.64|1974.94|1981.11|1973.41|653
1653184800000|2022-05-22 02:00:00|1981.76|1974.06|1978.97|1971.27|1981.96|1974.26|1978.05|1970.35|596
1653185100000|2022-05-22 02:05:00|1978.96|1971.26|1979.11|1971.41|1979.5|1971.8|1978.3|1970.6|439
1653185400000|2022-05-22 02:10:00|1979.1|1971.4|1980.42|1972.72|1980.99|1973.29|1978.67|1970.97|534
1653185700000|2022-05-22 02:15:00|1980.37|1972.67|1974.78|1967.08|1980.41|1972.71|1974.7|1967|561
1653186000000|2022-05-22 02:20:00|1974.79|1967.09|1976.97|1969.27|1977.36|1969.66|1974.79|1967.09|539
1653186300000|2022-05-22 02:25:00|1976.96|1969.26|1976.53|1968.83|1978.62|1970.92|1976.35|1968.65|491
1653186600000|2022-05-22 02:30:00|1976.48|1968.78|1974.44|1966.74|1977.01|1969.31|1973.99|1966.29|600
1653186900000|2022-05-22 02:35:00|1974.41|1966.71|1974.17|1966.47|1975.06|1967.36|1973.44|1965.74|541
1653187200000|2022-05-22 02:40:00|1974.14|1966.44|1975.27|1967.57|1975.31|1967.61|1973.76|1966.06|451
1653187500000|2022-05-22 02:45:00|1975.28|1967.58|1976.12|1968.42|1977.05|1969.35|1974.65|1966.95|652
1653187800000|2022-05-22 02:50:00|1976.13|1968.43|1976.85|1969.15|1976.91|1969.21|1975.65|1967.95|507
1653188100000|2022-05-22 02:55:00|1976.84|1969.14|1976.8|1969.1|1977.49|1969.79|1975.87|1968.17|575
1653188400000|2022-05-22 03:00:00|1976.79|1969.09|1976|1968.3|1976.9|1969.2|1974.54|1966.84|594
1653188700000|2022-05-22 03:05:00|1975.99|1968.29|1981.34|1973.64|1981.38|1973.68|1975.61|1967.91|645
1653189000000|2022-05-22 03:10:00|1981.36|1973.66|1981.23|1973.53|1982.29|1974.59|1980.44|1972.74|752
1653189300000|2022-05-22 03:15:00|1981.24|1973.54|1978.56|1970.86|1982.3|1974.6|1978.27|1970.57|605
1653189600000|2022-05-22 03:20:00|1978.55|1970.85|1978.68|1970.98|1979.19|1971.49|1977.4|1969.7|608
1653189900000|2022-05-22 03:25:00|1978.7|1971|1980.29|1972.59|1980.44|1972.74|1978.54|1970.84|485
1653190200000|2022-05-22 03:30:00|1980.3|1972.6|1979.45|1971.75|1980.67|1972.97|1978.42|1970.72|624
1653190500000|2022-05-22 03:35:00|1979.49|1971.79|1978.63|1970.93|1981.48|1973.78|1977.57|1969.87|516
1653190800000|2022-05-22 03:40:00|1978.64|1970.94|1977.12|1969.42|1978.73|1971.03|1976.32|1968.62|582
1653191100000|2022-05-22 03:45:00|1977.11|1969.41|1974.39|1966.69|1977.16|1969.46|1974.13|1966.43|609
1653191400000|2022-05-22 03:50:00|1974.26|1966.56|1975.12|1967.42|1975.14|1967.44|1973.67|1965.97|620
1653191700000|2022-05-22 03:55:00|1975.07|1967.37|1975.87|1968.17|1977.56|1969.86|1975.07|1967.37|612
1653192000000|2022-05-22 04:00:00|1975.82|1968.12|1974.32|1966.62|1975.87|1968.17|1973.06|1965.36|639
1653192300000|2022-05-22 04:05:00|1974.33|1966.63|1974.78|1967.08|1975.73|1968.03|1974.29|1966.59|555
1653192600000|2022-05-22 04:10:00|1974.79|1967.09|1976.19|1968.49|1976.5|1968.8|1974.77|1967.07|543
1653192900000|2022-05-22 04:15:00|1976.18|1968.48|1970.55|1962.85|1976.58|1968.88|1969.92|1962.22|737
1653193200000|2022-05-22 04:20:00|1970.54|1962.84|1971.29|1963.59|1973.22|1965.52|1970.54|1962.84|771
1653193500000|2022-05-22 04:25:00|1971.27|1963.57|1970.41|1962.71|1972.43|1964.73|1969.92|1962.22|737
1653193800000|2022-05-22 04:30:00|1970.4|1962.7|1972.24|1964.54|1972.24|1964.54|1969.26|1961.56|659
1653194100000|2022-05-22 04:35:00|1972.23|1964.53|1970.4|1962.7|1972.69|1964.99|1970.38|1962.68|620
1653194400000|2022-05-22 04:40:00|1970.39|1962.69|1970.93|1963.23|1971.26|1963.56|1970.34|1962.64|480
1653194700000|2022-05-22 04:45:00|1970.9|1963.2|1972.49|1964.79|1972.96|1965.26|1970.69|1962.99|539
1653195000000|2022-05-22 04:50:00|1972.48|1964.78|1968.94|1961.24|1972.73|1965.03|1968.94|1961.24|485
1653195300000|2022-05-22 04:55:00|1968.93|1961.23|1967.98|1960.28|1969.74|1962.04|1967.93|1960.23|619
1653195600000|2022-05-22 05:00:00|1968.03|1960.33|1970.35|1962.65|1970.58|1962.88|1967.6|1959.9|627
1653195900000|2022-05-22 05:05:00|1970.33|1962.63|1971.63|1963.93|1971.71|1964.01|1970.27|1962.57|446
1653196200000|2022-05-22 05:10:00|1971.6|1963.9|1971.77|1964.07|1972.47|1964.77|1970.98|1963.28|499
1653196500000|2022-05-22 05:15:00|1971.67|1963.97|1971.9|1964.2|1973.35|1965.65|1971.28|1963.58|550
1653196800000|2022-05-22 05:20:00|1971.91|1964.21|1973.06|1965.36|1973.16|1965.46|1969.94|1962.24|568
1653197100000|2022-05-22 05:25:00|1973.08|1965.38|1975.29|1967.59|1975.62|1967.92|1972.36|1964.66|614
1653197400000|2022-05-22 05:30:00|1975.3|1967.6|1976.01|1968.31|1976.49|1968.79|1975.1|1967.4|680
1653197700000|2022-05-22 05:35:00|1976|1968.3|1975.81|1968.11|1976.54|1968.84|1975.4|1967.7|499
1653198000000|2022-05-22 05:40:00|1975.82|1968.12|1973.73|1966.03|1975.93|1968.23|1973.67|1965.97|454
1653198300000|2022-05-22 05:45:00|1973.7|1966|1973.17|1965.47|1975.66|1967.96|1972.69|1964.99|630
1653198600000|2022-05-22 05:50:00|1973.19|1965.49|1973.74|1966.04|1973.91|1966.21|1973.06|1965.36|589
1653198900000|2022-05-22 05:55:00|1973.71|1966.01|1973.82|1966.12|1973.94|1966.24|1973.22|1965.52|475
1653199200000|2022-05-22 06:00:00|1973.78|1966.08|1974.83|1967.13|1974.97|1967.27|1973.72|1966.02|445
1653199500000|2022-05-22 06:05:00|1974.82|1967.12|1973.31|1965.61|1974.88|1967.18|1972.98|1965.28|501
1653199800000|2022-05-22 06:10:00|1973.26|1965.56|1975.05|1967.35|1975.07|1967.37|1973.19|1965.49|461
1653200100000|2022-05-22 06:15:00|1975.04|1967.34|1974.64|1966.94|1975.62|1967.92|1974.29|1966.59|511
1653200400000|2022-05-22 06:20:00|1974.66|1966.96|1974.57|1966.87|1975.38|1967.68|1974.5|1966.8|512
1653200700000|2022-05-22 06:25:00|1974.55|1966.85|1976.15|1968.45|1976.48|1968.78|1974.37|1966.67|453
1653201000000|2022-05-22 06:30:00|1975.91|1968.21|1976.79|1969.09|1976.93|1969.23|1975.71|1968.01|508
1653201300000|2022-05-22 06:35:00|1976.77|1969.07|1976.69|1968.99|1976.84|1969.14|1976.02|1968.32|434
1653201600000|2022-05-22 06:40:00|1976.71|1969.01|1976.98|1969.28|1977.21|1969.51|1976.55|1968.85|435
1653201900000|2022-05-22 06:45:00|1976.97|1969.27|1975.1|1967.4|1977.18|1969.48|1975.06|1967.36|343
1653202200000|2022-05-22 06:50:00|1975.09|1967.39|1976.73|1969.03|1976.73|1969.03|1975|1967.3|383
1653202500000|2022-05-22 06:55:00|1976.72|1969.02|1976.31|1968.61|1976.77|1969.07|1975.86|1968.16|496
1653202800000|2022-05-22 07:00:00|1976.3|1968.6|1975.24|1967.54|1976.73|1969.03|1974.95|1967.25|462
1653203100000|2022-05-22 07:05:00|1975.27|1967.57|1973.36|1965.66|1975.34|1967.64|1972.97|1965.27|473
1653203400000|2022-05-22 07:10:00|1973.34|1965.64|1972.99|1965.29|1973.44|1965.74|1971.81|1964.11|496
1653203700000|2022-05-22 07:15:00|1972.96|1965.26|1975.48|1967.78|1975.67|1967.97|1972.93|1965.23|405
1653204000000|2022-05-22 07:20:00|1975.49|1967.79|1975.12|1967.42|1975.68|1967.98|1974.2|1966.5|463
1653204300000|2022-05-22 07:25:00|1975.1|1967.4|1973.6|1965.9|1975.89|1968.19|1973.42|1965.72|454
1653204600000|2022-05-22 07:30:00|1973.9|1966.2|1975.43|1967.73|1975.59|1967.89|1972.2|1964.5|590
1653204900000|2022-05-22 07:35:00|1975.46|1967.76|1973.9|1966.2|1975.56|1967.86|1973.9|1966.2|354
1653205200000|2022-05-22 07:40:00|1973.83|1966.13|1974.2|1966.5|1974.76|1967.06|1973.52|1965.82|556
1653205500000|2022-05-22 07:45:00|1974.19|1966.49|1977.63|1969.93|1978.55|1970.85|1974.06|1966.36|547
1653205800000|2022-05-22 07:50:00|1977.62|1969.92|1975.19|1967.49|1978.48|1970.78|1974.76|1967.06|550
1653206100000|2022-05-22 07:55:00|1975.22|1967.52|1977.04|1969.34|1978.37|1970.67|1975.17|1967.47|400
1653206400000|2022-05-22 08:00:00|1977.03|1969.33|1976.66|1968.96|1977.65|1969.95|1976.48|1968.78|446
1653206700000|2022-05-22 08:05:00|1976.64|1968.94|1976|1968.3|1977.23|1969.53|1975.92|1968.22|497
1653207000000|2022-05-22 08:10:00|1976.02|1968.32|1975.15|1967.45|1976.64|1968.94|1975.13|1967.43|512
1653207300000|2022-05-22 08:15:00|1975.13|1967.43|1977.29|1969.59|1977.97|1970.27|1975.11|1967.41|576
1653207600000|2022-05-22 08:20:00|1977.32|1969.62|1976.52|1968.82|1977.55|1969.85|1976.29|1968.59|517
1653207900000|2022-05-22 08:25:00|1976.53|1968.83|1978.22|1970.52|1978.43|1970.73|1976.5|1968.8|504
1653208200000|2022-05-22 08:30:00|1978.2|1970.5|1982.39|1974.69|1982.58|1974.88|1977.79|1970.09|671
1653208500000|2022-05-22 08:35:00|1982.37|1974.67|1980.81|1973.11|1982.5|1974.8|1980.55|1972.85|646
1653208800000|2022-05-22 08:40:00|1980.82|1973.12|1980.98|1973.28|1982.3|1974.6|1979.39|1971.69|665
1653209100000|2022-05-22 08:45:00|1980.96|1973.26|1984.37|1976.67|1984.86|1977.16|1980.81|1973.11|581
1653209400000|2022-05-22 08:50:00|1984.34|1976.64|1984.67|1976.97|1985.97|1978.27|1983.12|1975.42|662
1653209700000|2022-05-22 08:55:00|1984.64|1976.94|1985.56|1977.86|1987.08|1979.38|1983.71|1976.01|719
1653210000000|2022-05-22 09:00:00|1985.6|1977.9|1986.69|1978.99|1989.2|1981.5|1985.56|1977.86|670
1653210300000|2022-05-22 09:05:00|1986.67|1978.97|1988.45|1980.75|1989.17|1981.47|1986.41|1978.71|623
1653210600000|2022-05-22 09:10:00|1988.44|1980.74|1990.91|1983.21|1991.22|1983.52|1988|1980.3|727
1653210900000|2022-05-22 09:15:00|1990.92|1983.22|1990.6|1982.9|1996.91|1989.21|1988.66|1980.96|769
1653211200000|2022-05-22 09:20:00|1990.61|1982.91|1991.34|1983.64|1991.35|1983.65|1988.86|1981.16|774
1653211500000|2022-05-22 09:25:00|1991.32|1983.62|1991.03|1983.33|1993.46|1985.76|1990.59|1982.89|728
1653211800000|2022-05-22 09:30:00|1990.96|1983.26|2008.5|2000.8|2010.78|2003.08|1990.71|1983.01|1015
1653212100000|2022-05-22 09:35:00|2008.53|2000.83|2015.23|2007.53|2018.85|2011.15|2006.44|1998.74|1079
1653212400000|2022-05-22 09:40:00|2015.28|2007.58|2022.33|2014.63|2022.55|2014.85|2014.61|2006.91|1025
1653212700000|2022-05-22 09:45:00|2022.51|2014.81|2018.09|2010.39|2022.81|2015.11|2016.48|2008.78|943
1653213000000|2022-05-22 09:50:00|2018.1|2010.4|2021.75|2014.05|2023.24|2015.54|2016.36|2008.66|859
1653213300000|2022-05-22 09:55:00|2021.72|2014.02|2029.42|2021.72|2034.66|2026.96|2021.64|2013.94|931
1653213600000|2022-05-22 10:00:00|2029.41|2021.71|2030.51|2022.81|2037.46|2029.76|2029.41|2021.71|1056
1653213900000|2022-05-22 10:05:00|2030.39|2022.69|2029.19|2021.49|2033.01|2025.31|2026.96|2019.26|950
1653214200000|2022-05-22 10:10:00|2029.21|2021.51|2031.11|2023.41|2032.62|2024.92|2026.73|2019.03|852
1653214500000|2022-05-22 10:15:00|2031.12|2023.42|2029.18|2021.48|2033.27|2025.57|2029.16|2021.46|763
1653214800000|2022-05-22 10:20:00|2029.17|2021.47|2031.71|2024.01|2033.17|2025.47|2028.37|2020.67|743
1653215100000|2022-05-22 10:25:00|2031.77|2024.07|2033.82|2026.12|2036.7|2029|2031.74|2024.04|718
1653215400000|2022-05-22 10:30:00|2033.81|2026.11|2031.01|2023.31|2037.65|2029.95|2030.95|2023.25|727
1653215700000|2022-05-22 10:35:00|2031.08|2023.38|2032.23|2024.53|2033|2025.3|2030|2022.3|701
1653216000000|2022-05-22 10:40:00|2032.25|2024.55|2033.58|2025.88|2034.53|2026.83|2030.73|2023.03|757
1653216300000|2022-05-22 10:45:00|2033.59|2025.89|2035.03|2027.33|2038.67|2030.97|2033.24|2025.54|765
1653216600000|2022-05-22 10:50:00|2035.09|2027.39|2030.75|2023.05|2036.09|2028.39|2030.64|2022.94|662
1653216900000|2022-05-22 10:55:00|2030.76|2023.06|2029.31|2021.61|2032.9|2025.2|2029.19|2021.49|828
1653217200000|2022-05-22 11:00:00|2029.33|2021.63|2032.2|2024.5|2032.92|2025.22|2028.61|2020.91|708
1653217500000|2022-05-22 11:05:00|2032.35|2024.65|2033.53|2025.83|2033.99|2026.29|2031.31|2023.61|717
1653217800000|2022-05-22 11:10:00|2033.54|2025.84|2034.17|2026.47|2034.48|2026.78|2032.11|2024.41|709
1653218100000|2022-05-22 11:15:00|2033.92|2026.22|2034.24|2026.54|2034.33|2026.63|2032.52|2024.82|697
1653218400000|2022-05-22 11:20:00|2034.21|2026.51|2031.65|2023.95|2036.46|2028.76|2031.65|2023.95|730
1653218700000|2022-05-22 11:25:00|2031.69|2023.99|2024.61|2016.91|2031.71|2024.01|2023.37|2015.67|927
1653219000000|2022-05-22 11:30:00|2024.58|2016.88|2017.46|2009.76|2024.58|2016.88|2013.59|2005.89|1053
1653219300000|2022-05-22 11:35:00|2017.45|2009.75|2017.48|2009.78|2019.93|2012.23|2014.96|2007.26|929
1653219600000|2022-05-22 11:40:00|2017.52|2009.82|2022.67|2014.97|2023.03|2015.33|2017.51|2009.81|779
1653219900000|2022-05-22 11:45:00|2022.69|2014.99|2017.9|2010.2|2022.93|2015.23|2016.46|2008.76|748
1653220200000|2022-05-22 11:50:00|2017.92|2010.22|2016.32|2008.62|2019.72|2012.02|2016.12|2008.42|674
1653220500000|2022-05-22 11:55:00|2016.31|2008.61|2018.52|2010.82|2018.85|2011.15|2015.95|2008.25|629
1653220800000|2022-05-22 12:00:00|2018.46|2010.76|2026.08|2018.38|2028.97|2021.27|2018.39|2010.69|694
1653221100000|2022-05-22 12:05:00|2026.07|2018.37|2028.08|2020.38|2028.14|2020.44|2024.69|2016.99|492
1653221400000|2022-05-22 12:10:00|2028.05|2020.35|2026.09|2018.39|2028.05|2020.35|2024.76|2017.06|602
1653221700000|2022-05-22 12:15:00|2026.1|2018.4|2028.51|2020.81|2029.18|2021.48|2025.12|2017.42|612
1653222000000|2022-05-22 12:20:00|2028.55|2020.85|2031.8|2024.1|2032.79|2025.09|2028.5|2020.8|808
1653222300000|2022-05-22 12:25:00|2031.7|2024|2029.73|2022.03|2033.72|2026.02|2029.7|2022|782
1653222600000|2022-05-22 12:30:00|2029.66|2021.96|2030.75|2023.05|2031.51|2023.81|2029.35|2021.65|701
1653222900000|2022-05-22 12:35:00|2030.76|2023.06|2030.4|2022.7|2033.82|2026.12|2030.1|2022.4|745
1653223200000|2022-05-22 12:40:00|2030.41|2022.71|2027.56|2019.86|2031.99|2024.29|2024.45|2016.75|764
1653223500000|2022-05-22 12:45:00|2027.55|2019.85|2029.84|2022.14|2030.87|2023.17|2026.49|2018.79|719
1653223800000|2022-05-22 12:50:00|2029.83|2022.13|2030.72|2023.02|2030.94|2023.24|2029.15|2021.45|537
1653224100000|2022-05-22 12:55:00|2030.73|2023.03|2029|2021.3|2032.41|2024.71|2028.68|2020.98|772
1653224400000|2022-05-22 13:00:00|2029.02|2021.32|2026.88|2019.18|2029.31|2021.61|2026.61|2018.91|641
1653224700000|2022-05-22 13:05:00|2026.93|2019.23|2025.72|2018.02|2027.5|2019.8|2025.7|2018|531
1653225000000|2022-05-22 13:10:00|2025.73|2018.03|2025.65|2017.95|2026.79|2019.09|2024.72|2017.02|480
1653225300000|2022-05-22 13:15:00|2025.19|2017.49|2024.74|2017.04|2026.06|2018.36|2021.87|2014.17|756
1653225600000|2022-05-22 13:20:00|2024.73|2017.03|2027.03|2019.33|2027.15|2019.45|2022.89|2015.19|651
1653225900000|2022-05-22 13:25:00|2027.02|2019.32|2024.83|2017.13|2027.23|2019.53|2024.69|2016.99|642
1653226200000|2022-05-22 13:30:00|2024.77|2017.07|2023.94|2016.24|2024.89|2017.19|2022.64|2014.94|664
1653226500000|2022-05-22 13:35:00|2023.9|2016.2|2021.96|2014.26|2023.94|2016.24|2021.92|2014.22|499
1653226800000|2022-05-22 13:40:00|2021.99|2014.29|2023.99|2016.29|2026.43|2018.73|2021.5|2013.8|689
1653227100000|2022-05-22 13:45:00|2024|2016.3|2023.61|2015.91|2024.8|2017.1|2023.07|2015.37|557
1653227400000|2022-05-22 13:50:00|2023.62|2015.92|2020.43|2012.73|2023.62|2015.92|2019.28|2011.58|762
1653227700000|2022-05-22 13:55:00|2020.44|2012.74|2023.38|2015.68|2023.54|2015.84|2020.31|2012.61|660
1653228000000|2022-05-22 14:00:00|2023.35|2015.65|2027.91|2020.21|2028.6|2020.9|2022.94|2015.24|692
1653228300000|2022-05-22 14:05:00|2027.9|2020.2|2020.42|2012.72|2027.95|2020.25|2020.02|2012.32|682
1653228600000|2022-05-22 14:10:00|2020.54|2012.84|2021.42|2013.72|2023.93|2016.23|2019|2011.3|808
1653228900000|2022-05-22 14:15:00|2021.4|2013.7|2019.61|2011.91|2021.4|2013.7|2019.37|2011.67|723
1653229200000|2022-05-22 14:20:00|2019.6|2011.9|2022.97|2015.27|2022.97|2015.27|2019.6|2011.9|742
1653229500000|2022-05-22 14:25:00|2022.93|2015.23|2024.58|2016.88|2024.71|2017.01|2022.41|2014.71|715
1653229800000|2022-05-22 14:30:00|2024.63|2016.93|2022.57|2014.87|2026.44|2018.74|2021.99|2014.29|617
1653230100000|2022-05-22 14:35:00|2022.56|2014.86|2022.24|2014.54|2023.45|2015.75|2018.63|2010.93|899
1653230400000|2022-05-22 14:40:00|2022.2|2014.5|2021.76|2014.06|2023.96|2016.26|2021.14|2013.44|712
1653230700000|2022-05-22 14:45:00|2021.78|2014.08|2020.11|2012.41|2022.84|2015.14|2019.6|2011.9|668
1653231000000|2022-05-22 14:50:00|2020.14|2012.44|2018.13|2010.43|2020.61|2012.91|2017.93|2010.23|600
1653231300000|2022-05-22 14:55:00|2018.23|2010.53|2018.97|2011.27|2020.09|2012.39|2017.09|2009.39|564
1653231600000|2022-05-22 15:00:00|2019.01|2011.31|2015.44|2007.74|2020.27|2012.57|2015.04|2007.34|793
1653231900000|2022-05-22 15:05:00|2015.43|2007.73|2014.45|2006.75|2016.59|2008.89|2014.44|2006.74|756
1653232200000|2022-05-22 15:10:00|2014.5|2006.8|2010.85|2003.15|2015.77|2008.07|2009.7|2002|788
1653232500000|2022-05-22 15:15:00|2010.84|2003.14|2005.58|1997.88|2012.57|2004.87|2000.49|1992.79|890
1653232800000|2022-05-22 15:20:00|2005.53|1997.83|1995.85|1988.15|2005.53|1997.83|1992.39|1984.69|1037
1653233100000|2022-05-22 15:25:00|1995.81|1988.11|1995.03|1987.33|1997.67|1989.97|1993.13|1985.43|942
1653233400000|2022-05-22 15:30:00|1995.08|1987.38|1995.3|1987.6|1999.87|1992.17|1994.25|1986.55|855
1653233700000|2022-05-22 15:35:00|1995.33|1987.63|1997.21|1989.51|1999.37|1991.67|1993.73|1986.03|883
1653234000000|2022-05-22 15:40:00|1997.2|1989.5|1998.28|1990.58|1998.42|1990.72|1995.74|1988.04|743
1653234300000|2022-05-22 15:45:00|1998.37|1990.67|2007.24|1999.54|2011.11|2003.41|1998.04|1990.34|940
1653234600000|2022-05-22 15:50:00|2007.25|1999.55|2007.97|2000.27|2008.32|2000.62|2006.34|1998.64|875
1653234900000|2022-05-22 15:55:00|2007.95|2000.25|2005.76|1998.06|2008.01|2000.31|2002.63|1994.93|856
1653235200000|2022-05-22 16:00:00|2005.78|1998.08|2007.16|1999.46|2009.07|2001.37|2003.62|1995.92|802
1653235500000|2022-05-22 16:05:00|2007.21|1999.51|2006.03|1998.33|2007.22|1999.52|2005.07|1997.37|692
1653235800000|2022-05-22 16:10:00|2006.01|1998.31|1996.99|1989.29|2006.12|1998.42|1994.28|1986.58|864
1653236100000|2022-05-22 16:15:00|1997.02|1989.32|2001.48|1993.78|2003.06|1995.36|1997|1989.3|798
1653236400000|2022-05-22 16:20:00|2001.49|1993.79|2004.36|1996.66|2004.36|1996.66|2000.44|1992.74|743
1653236700000|2022-05-22 16:25:00|2004.34|1996.64|2005.63|1997.93|2006.14|1998.44|2003.96|1996.26|777
1653237000000|2022-05-22 16:30:00|2005.61|1997.91|2009.82|2002.12|2009.83|2002.13|2005.41|1997.71|796
1653237300000|2022-05-22 16:35:00|2009.83|2002.13|2008.49|2000.79|2009.85|2002.15|2007.7|2000|801
1653237600000|2022-05-22 16:40:00|2008.48|2000.78|2009.42|2001.72|2010|2002.3|2007.81|2000.11|683
1653237900000|2022-05-22 16:45:00|2009.43|2001.73|2009.8|2002.1|2010.1|2002.4|2008.18|2000.48|768
1653238200000|2022-05-22 16:50:00|2009.83|2002.13|2012.74|2005.04|2013.7|2006|2009.54|2001.84|670
1653238500000|2022-05-22 16:55:00|2012.73|2005.03|2011.28|2003.58|2013.63|2005.93|2011.21|2003.51|873
1653238800000|2022-05-22 17:00:00|2011.35|2003.65|2011.88|2004.18|2011.88|2004.18|2009.13|2001.43|813
1653239100000|2022-05-22 17:05:00|2011.91|2004.21|2018.46|2010.76|2018.9|2011.2|2011.71|2004.01|948
1653239400000|2022-05-22 17:10:00|2018.38|2010.68|2015.55|2007.85|2018.83|2011.13|2014.76|2007.06|667
1653239700000|2022-05-22 17:15:00|2015.53|2007.83|2020.62|2012.92|2020.62|2012.92|2012.67|2004.97|702
1653240000000|2022-05-22 17:20:00|2020.59|2012.89|2022.85|2015.15|2023.93|2016.23|2018.73|2011.03|818
1653240300000|2022-05-22 17:25:00|2022.84|2015.14|2021.22|2013.52|2022.92|2015.22|2019.79|2012.09|728
1653240600000|2022-05-22 17:30:00|2021.17|2013.47|2018.67|2010.97|2021.65|2013.95|2018.33|2010.63|679
1653240900000|2022-05-22 17:35:00|2018.68|2010.98|2017.63|2009.93|2019.1|2011.4|2016.92|2009.22|600
1653241200000|2022-05-22 17:40:00|2017.65|2009.95|2014.61|2006.91|2017.76|2010.06|2013.57|2005.87|486
1653241500000|2022-05-22 17:45:00|2014.59|2006.89|2007.6|1999.9|2014.66|2006.96|2006.72|1999.02|648
1653241800000|2022-05-22 17:50:00|2007.61|1999.91|2008.59|2000.89|2009.09|2001.39|2006.78|1999.08|658
1653242100000|2022-05-22 17:55:00|2008.63|2000.93|2008.46|2000.76|2011.53|2003.83|2008.1|2000.4|542
1653242400000|2022-05-22 18:00:00|2008.36|2000.66|2009.18|2001.48|2009.32|2001.62|2004.88|1997.18|690
1653242700000|2022-05-22 18:05:00|2009.23|2001.53|2009.45|2001.75|2009.92|2002.22|2007.68|1999.98|696
1653243000000|2022-05-22 18:10:00|2009.44|2001.74|2007.98|2000.28|2009.51|2001.81|2007.23|1999.53|667
1653243300000|2022-05-22 18:15:00|2008.08|2000.38|2004.98|1997.28|2009.27|2001.57|2004.54|1996.84|724
1653243600000|2022-05-22 18:20:00|2004.94|1997.24|2009.07|2001.37|2009.31|2001.61|2004.85|1997.15|518
1653243900000|2022-05-22 18:25:00|2009.09|2001.39|2013.72|2006.02|2014.71|2007.01|2007.78|2000.08|616
1653244200000|2022-05-22 18:30:00|2013.7|2006|2016.64|2008.94|2017.66|2009.96|2011.99|2004.29|716
1653244500000|2022-05-22 18:35:00|2016.59|2008.89|2016.39|2008.69|2017.25|2009.55|2015.27|2007.57|713
1653244800000|2022-05-22 18:40:00|2016.4|2008.7|2015.3|2007.6|2016.55|2008.85|2013.98|2006.28|692
1653245100000|2022-05-22 18:45:00|2015.27|2007.57|2013.56|2005.86|2016.08|2008.38|2012.76|2005.06|707
1653245400000|2022-05-22 18:50:00|2013.55|2005.85|2015.36|2007.66|2016.26|2008.56|2013.07|2005.37|635
1653245700000|2022-05-22 18:55:00|2015.35|2007.65|2015.1|2007.4|2015.95|2008.25|2014.7|2007|621
1653246000000|2022-05-22 19:00:00|2015.11|2007.41|2018.62|2010.92|2018.75|2011.05|2014.47|2006.77|668
1653246300000|2022-05-22 19:05:00|2018.63|2010.93|2014.74|2007.04|2018.73|2011.03|2014.53|2006.83|560
1653246600000|2022-05-22 19:10:00|2014.73|2007.03|2014.98|2007.28|2015.76|2008.06|2013.78|2006.08|576
1653246900000|2022-05-22 19:15:00|2015.01|2007.31|2014.84|2007.14|2016.48|2008.78|2014.79|2007.09|613
1653247200000|2022-05-22 19:20:00|2014.85|2007.15|2016.32|2008.62|2016.66|2008.96|2014.66|2006.96|658
1653247500000|2022-05-22 19:25:00|2016.33|2008.63|2010.79|2003.09|2016.43|2008.73|2010.17|2002.47|731
1653247800000|2022-05-22 19:30:00|2010.81|2003.11|2011.58|2002.38|2013.21|2004.01|2010.81|2001.94|622
1653248100000|2022-05-22 19:35:00|2011.53|2002.33|2014.25|2005.05|2014.55|2005.35|2011.32|2002.12|659
1653248400000|2022-05-22 19:40:00|2014.26|2005.06|2013.48|2004.28|2014.46|2005.26|2012.53|2003.33|642
1653248700000|2022-05-22 19:45:00|2013.47|2004.27|2014.01|2004.81|2015.52|2006.32|2011.89|2002.69|631
1653249000000|2022-05-22 19:50:00|2013.98|2004.78|2009.11|1999.91|2014|2004.8|2008.34|1999.14|799
1653249300000|2022-05-22 19:55:00|2009.04|1999.84|2009.41|2000.21|2010.02|2000.82|2008.17|1998.97|645
1653249600000|2022-05-22 20:00:00|2009.39|2000.19|2010.34|2001.14|2013.26|2004.06|2009|1999.8|727
1653249900000|2022-05-22 20:05:00|2010.37|2001.17|2009.85|2000.65|2010.81|2001.61|2008.7|1999.5|773
1653250200000|2022-05-22 20:10:00|2009.81|2000.61|2012.8|2003.6|2013.1|2003.9|2009.61|2000.41|765
1653250500000|2022-05-22 20:15:00|2012.81|2003.61|2014.93|2005.73|2015.18|2005.98|2012.81|2003.61|667
1653250800000|2022-05-22 20:20:00|2014.9|2005.7|2017.4|2008.2|2017.4|2008.2|2013.53|2004.33|654
1653251100000|2022-05-22 20:25:00|2017.42|2008.22|2018.68|2009.48|2018.68|2009.48|2016.59|2007.39|494
1653251400000|2022-05-22 20:30:00|2018.67|2009.47|2018.52|2009.32|2019.77|2010.57|2016.92|2007.72|679
1653251700000|2022-05-22 20:35:00|2018.44|2009.24|2017.1|2007.9|2019.81|2010.61|2017.09|2007.89|569
1653252000000|2022-05-22 20:40:00|2017.11|2007.91|2017.4|2008.2|2018.47|2009.27|2016.72|2007.52|516
1653252300000|2022-05-22 20:45:00|2017.42|2008.22|2014.77|2005.57|2018.46|2009.26|2014.59|2005.39|680
1653252600000|2022-05-22 20:50:00|2014.76|2005.56|2012.83|2003.63|2014.87|2005.67|2012.77|2003.57|584
1653252900000|2022-05-22 20:55:00|2012.82|2003.62|2010.5|2001.3|2012.87|2003.67|2009.71|2000.51|673
1653253200000|2022-05-22 21:00:00|2010.47|2001.27|2011.15|2001.95|2011.41|2002.21|2008.56|1999.36|642
1653253500000|2022-05-22 21:05:00|2011.14|2001.94|2013.98|2004.78|2014.1|2004.9|2010|2000.8|703
1653253800000|2022-05-22 21:10:00|2013.97|2004.77|2013.76|2004.56|2014.17|2004.97|2013.13|2003.93|562
1653254100000|2022-05-22 21:15:00|2013.84|2004.64|2014.85|2005.65|2015.1|2005.9|2013.06|2003.86|599
1653254400000|2022-05-22 21:20:00|2015.03|2005.83|2016.97|2009.27|2017.49|2009.79|2014.45|2005.25|726
1653254700000|2022-05-22 21:25:00|2016.98|2009.28|2012.91|2005.21|2017.02|2009.32|2012.7|2005|552
1653255000000|2022-05-22 21:30:00|2012.74|2005.04|2016.57|2008.87|2017.44|2009.74|2012.11|2004.41|751
1653255300000|2022-05-22 21:35:00|2016.56|2008.86|2016.97|2009.27|2018.95|2011.25|2015.98|2008.28|756
1653255600000|2022-05-22 21:40:00|2017|2009.3|2018.39|2010.69|2018.69|2010.99|2014.34|2006.64|757
1653255900000|2022-05-22 21:45:00|2018.48|2010.78|2017.98|2010.28|2018.51|2010.81|2014.78|2007.08|796
1653256200000|2022-05-22 21:50:00|2018.05|2010.35|2019.97|2012.27|2019.97|2012.27|2016.97|2009.27|873
1653256500000|2022-05-22 21:55:00|2020.07|2012.37|2018.81|2011.11|2021.13|2013.43|2018.42|2010.72|771
1653256800000|2022-05-22 22:00:00|2018.74|2011.04|2032.69|2024.99|2035.02|2027.32|2018.73|2011.03|1098
1653257100000|2022-05-22 22:05:00|2032.57|2024.87|2031.04|2023.34|2034.15|2026.45|2025.87|2018.17|1009
1653257400000|2022-05-22 22:10:00|2031.24|2023.54|2035.71|2028.01|2036.17|2028.47|2030.73|2023.03|970
1653257700000|2022-05-22 22:15:00|2035.72|2028.02|2035.64|2027.94|2037.2|2029.5|2029.06|2021.36|971
1653258000000|2022-05-22 22:20:00|2035.65|2027.95|2047.31|2039.61|2051.34|2043.64|2034.82|2027.12|1043
1653258300000|2022-05-22 22:25:00|2047.37|2039.67|2040.04|2032.34|2047.44|2039.74|2039.1|2031.4|1030
1653258600000|2022-05-22 22:30:00|2040.17|2032.47|2044.22|2036.52|2048.2|2040.5|2040.17|2032.47|963
1653258900000|2022-05-22 22:35:00|2044.23|2036.53|2044.57|2036.87|2047.8|2040.1|2041.26|2033.56|889
1653259200000|2022-05-22 22:40:00|2044.76|2037.06|2041.77|2034.07|2046.03|2038.33|2041.07|2033.37|970
1653259500000|2022-05-22 22:45:00|2041.69|2033.99|2044.75|2037.05|2045.69|2037.99|2040.5|2032.8|978
1653259800000|2022-05-22 22:50:00|2044.77|2037.07|2041.83|2034.13|2046.73|2039.03|2041.43|2033.73|942
1653260100000|2022-05-22 22:55:00|2041.81|2034.11|2037.09|2029.39|2041.81|2034.11|2034.91|2027.21|841
1653260400000|2022-05-22 23:00:00|2037.14|2029.44|2043.52|2035.82|2043.83|2036.13|2037.14|2029.44|941
1653260700000|2022-05-22 23:05:00|2043.39|2035.69|2048.42|2040.72|2049.84|2042.14|2042.12|2034.42|905
1653261000000|2022-05-22 23:10:00|2048.5|2040.8|2048.71|2041.01|2049.69|2041.99|2047.1|2039.4|881
1653261300000|2022-05-22 23:15:00|2048.69|2040.99|2047.69|2039.99|2049.49|2041.79|2044.77|2037.07|899
1653261600000|2022-05-22 23:20:00|2047.64|2039.94|2046.36|2038.66|2048.04|2040.34|2045.29|2037.59|867
1653261900000|2022-05-22 23:25:00|2046.37|2038.67|2051.75|2044.05|2057.85|2050.15|2045.94|2038.24|976
1653262200000|2022-05-22 23:30:00|2051.48|2043.78|2049.54|2041.84|2053.25|2045.55|2049.16|2041.46|853
1653262500000|2022-05-22 23:35:00|2049.67|2041.97|2050.95|2043.25|2051.73|2044.03|2049.18|2041.48|830
1653262800000|2022-05-22 23:40:00|2050.9|2043.2|2049.33|2041.63|2051.03|2043.33|2047.93|2040.23|804
1653263100000|2022-05-22 23:45:00|2049.15|2041.45|2047.94|2040.24|2050.87|2043.17|2047.8|2040.1|896
1653263400000|2022-05-22 23:50:00|2048.12|2040.42|2048.63|2040.93|2050.47|2042.77|2047.77|2040.07|805
1653263700000|2022-05-22 23:55:00|2048.26|2040.56|2044.73|2037.03|2050.62|2042.92|2043.94|2036.24|910
1653264000000|2022-05-23 00:00:00|2044.66|2036.96|2043.76|2036.06|2045.18|2037.48|2038.81|2031.11|957
1653264300000|2022-05-23 00:05:00|2043.77|2036.07|2051.49|2043.79|2052.66|2044.96|2042.73|2035.03|900
1653264600000|2022-05-23 00:10:00|2051|2043.3|2051.9|2044.2|2053.1|2045.4|2046.95|2039.25|785
1653264900000|2022-05-23 00:15:00|2051.81|2044.11|2055.81|2048.11|2058.07|2050.37|2049.65|2041.95|944
1653265200000|2022-05-23 00:20:00|2055.54|2047.84|2045.67|2037.97|2055.71|2048.01|2045.09|2037.39|966
1653265500000|2022-05-23 00:25:00|2045.78|2038.08|2041.58|2033.88|2045.99|2038.29|2040.35|2032.65|855
1653265800000|2022-05-23 00:30:00|2041.59|2033.89|2041.17|2033.47|2042.55|2034.85|2039.95|2032.25|959
1653266100000|2022-05-23 00:35:00|2041.11|2033.41|2041.87|2034.17|2043.88|2036.18|2040.34|2032.64|845
1653266400000|2022-05-23 00:40:00|2041.96|2034.26|2044.38|2036.68|2045.73|2038.03|2041.41|2033.71|783
1653266700000|2022-05-23 00:45:00|2044.35|2036.65|2045.25|2037.55|2046.77|2039.07|2042.23|2034.53|791
1653267000000|2022-05-23 00:50:00|2045.23|2037.53|2044.56|2036.86|2045.67|2037.97|2042.29|2034.59|779
1653267300000|2022-05-23 00:55:00|2044.49|2036.79|2044.32|2036.62|2046.53|2038.83|2043.87|2036.17|787
1653267600000|2022-05-23 01:00:00|2044.24|2036.54|2040.21|2032.51|2044.35|2036.65|2040.2|2032.5|838
1653267900000|2022-05-23 01:05:00|2040.22|2032.52|2035.21|2027.51|2041.19|2033.49|2034.13|2026.43|923
1653268200000|2022-05-23 01:10:00|2035.12|2027.42|2035.29|2027.59|2035.76|2028.06|2033.48|2025.78|918
1653268500000|2022-05-23 01:15:00|2035.3|2027.6|2034.51|2026.81|2036.47|2028.77|2031.89|2024.19|960
1653268800000|2022-05-23 01:20:00|2034.5|2026.8|2036.01|2028.31|2037.32|2029.62|2033.9|2026.2|731
1653269100000|2022-05-23 01:25:00|2036.11|2028.41|2038.72|2031.02|2039.31|2031.61|2035.2|2027.5|718
1653269400000|2022-05-23 01:30:00|2038.74|2031.04|2036.96|2029.26|2039.29|2031.59|2035.85|2028.15|876
1653269700000|2022-05-23 01:35:00|2036.89|2029.19|2037.4|2029.7|2039.25|2031.55|2035.54|2027.84|813
1653270000000|2022-05-23 01:40:00|2037.38|2029.68|2035.08|2027.38|2037.59|2029.89|2032.59|2024.89|837
1653270300000|2022-05-23 01:45:00|2035.29|2027.59|2036.63|2028.93|2037.17|2029.47|2034.68|2026.98|739
1653270600000|2022-05-23 01:50:00|2036.61|2028.91|2037.07|2029.37|2037.53|2029.83|2034.78|2027.08|802
1653270900000|2022-05-23 01:55:00|2037.11|2029.41|2035.84|2028.14|2038.26|2030.56|2034.25|2026.55|818
1653271200000|2022-05-23 02:00:00|2035.53|2027.83|2028.3|2020.6|2036.06|2028.36|2028.19|2020.49|825
1653271500000|2022-05-23 02:05:00|2028.27|2020.57|2028.06|2020.36|2030.65|2022.95|2027.73|2020.03|936
1653271800000|2022-05-23 02:10:00|2028.04|2020.34|2025.58|2017.88|2030.02|2022.32|2024.59|2016.89|950
1653272100000|2022-05-23 02:15:00|2025.49|2017.79|2027.72|2020.02|2029.22|2021.52|2024.48|2016.78|948
1653272400000|2022-05-23 02:20:00|2027.73|2020.03|2030.13|2022.43|2030.17|2022.47|2026.49|2018.79|837
1653272700000|2022-05-23 02:25:00|2030.12|2022.42|2026.05|2018.35|2030.12|2022.42|2025.78|2018.08|823
1653273000000|2022-05-23 02:30:00|2026.04|2018.34|2023.14|2015.44|2029.19|2021.49|2021.6|2013.9|973
1653273300000|2022-05-23 02:35:00|2023.13|2015.43|2026.84|2019.14|2027.54|2019.84|2022.73|2015.03|838
1653273600000|2022-05-23 02:40:00|2026.95|2019.25|2027.66|2019.96|2028.05|2020.35|2026.01|2018.31|732
1653273900000|2022-05-23 02:45:00|2027.63|2019.93|2029.93|2022.23|2029.94|2022.24|2026.85|2019.15|711
1653274200000|2022-05-23 02:50:00|2029.95|2022.25|2029|2021.3|2030.22|2022.52|2027.56|2019.86|705
1653274500000|2022-05-23 02:55:00|2029.02|2021.32|2030.31|2022.61|2031.28|2023.58|2029.02|2021.32|657
1653274800000|2022-05-23 03:00:00|2030.3|2022.6|2033.59|2025.89|2034.66|2026.96|2030.24|2022.54|821
1653275100000|2022-05-23 03:05:00|2033.57|2025.87|2035.7|2028|2036.63|2028.93|2033.03|2025.33|735
1653275400000|2022-05-23 03:10:00|2035.48|2027.78|2033.72|2026.02|2035.86|2028.16|2033.05|2025.35|523
1653275700000|2022-05-23 03:15:00|2033.74|2026.04|2031.87|2024.17|2034.14|2026.44|2030.48|2022.78|615
1653276000000|2022-05-23 03:20:00|2031.88|2024.18|2033.34|2025.64|2035.13|2027.43|2031.43|2023.73|691
1653276300000|2022-05-23 03:25:00|2033.57|2025.87|2029.67|2021.97|2033.57|2025.87|2029.3|2021.6|518
1653276600000|2022-05-23 03:30:00|2029.68|2021.98|2032.36|2024.66|2033.05|2025.35|2029.34|2021.64|693
1653276900000|2022-05-23 03:35:00|2032.32|2024.62|2029.8|2022.1|2032.43|2024.73|2028.24|2020.54|735
1653277200000|2022-05-23 03:40:00|2029.79|2022.09|2030.88|2023.18|2031.89|2024.19|2029.1|2021.4|689
1653277500000|2022-05-23 03:45:00|2030.87|2023.17|2030.83|2023.13|2030.96|2023.26|2029.25|2021.55|514
1653277800000|2022-05-23 03:50:00|2030.89|2023.19|2032.53|2024.83|2033.19|2025.49|2030.83|2023.13|647
1653278100000|2022-05-23 03:55:00|2032.55|2024.85|2032.15|2024.45|2032.58|2024.88|2030.15|2022.45|578
1653278400000|2022-05-23 04:00:00|2032.16|2024.46|2034.4|2026.7|2035.08|2027.38|2031.38|2023.68|858
1653278700000|2022-05-23 04:05:00|2034.43|2026.73|2037.01|2029.31|2037.57|2029.87|2034.43|2026.73|725
1653279000000|2022-05-23 04:10:00|2037.02|2029.32|2036.6|2028.9|2039.58|2031.88|2035.98|2028.28|566
1653279300000|2022-05-23 04:15:00|2036.62|2028.92|2038.63|2030.93|2039.03|2031.33|2035.63|2027.93|780
1653279600000|2022-05-23 04:20:00|2038.64|2030.94|2037.46|2029.76|2038.8|2031.1|2036.28|2028.58|713
1653279900000|2022-05-23 04:25:00|2037.52|2029.82|2036.64|2028.94|2038.25|2030.55|2036.14|2028.44|717
1653280200000|2022-05-23 04:30:00|2036.62|2028.92|2035.45|2027.75|2038.32|2030.62|2034.85|2027.15|782
1653280500000|2022-05-23 04:35:00|2035.28|2027.58|2033.87|2026.17|2036.33|2028.63|2033.43|2025.73|702
1653280800000|2022-05-23 04:40:00|2033.73|2026.03|2032.78|2025.08|2033.83|2026.13|2030.52|2022.82|776
1653281100000|2022-05-23 04:45:00|2032.71|2025.01|2031.06|2023.36|2032.89|2025.19|2030.86|2023.16|577
1653281400000|2022-05-23 04:50:00|2031.18|2023.48|2029.37|2021.67|2032.39|2024.69|2028.34|2020.64|913
1653281700000|2022-05-23 04:55:00|2029.5|2021.8|2029.61|2021.91|2029.99|2022.29|2028.43|2020.73|754
1653282000000|2022-05-23 05:00:00|2029.6|2021.9|2030.97|2023.27|2031.76|2024.06|2028.27|2020.57|751
1653282300000|2022-05-23 05:05:00|2031|2023.3|2031.54|2023.84|2032.34|2024.64|2028.75|2021.05|716
1653282600000|2022-05-23 05:10:00|2031.53|2023.83|2031.85|2024.15|2032.23|2024.53|2030.65|2022.95|704
1653282900000|2022-05-23 05:15:00|2031.92|2024.22|2032.51|2024.81|2033.07|2025.37|2030.57|2022.87|590
1653283200000|2022-05-23 05:20:00|2032.54|2024.84|2034.54|2026.84|2034.96|2027.26|2031.5|2023.8|644
1653283500000|2022-05-23 05:25:00|2034.52|2026.82|2032.73|2025.03|2034.66|2026.96|2032.51|2024.81|653
1653283800000|2022-05-23 05:30:00|2032.62|2024.92|2033.08|2025.38|2034.62|2026.92|2030.55|2022.85|725
1653284100000|2022-05-23 05:35:00|2033.06|2025.36|2031.48|2023.78|2034.35|2026.65|2031.44|2023.74|662
1653284400000|2022-05-23 05:40:00|2031.64|2023.94|2032.82|2025.12|2033.47|2025.77|2030.52|2022.82|732
1653284700000|2022-05-23 05:45:00|2032.85|2025.15|2041.46|2033.76|2041.8|2034.1|2032.78|2025.08|813
1653285000000|2022-05-23 05:50:00|2041.54|2033.84|2041.49|2033.79|2044.47|2036.77|2040.02|2032.32|770
1653285300000|2022-05-23 05:55:00|2041.5|2033.8|2045.23|2037.53|2046.1|2038.4|2040.82|2033.12|819
1653285600000|2022-05-23 06:00:00|2045.19|2037.49|2047.19|2039.49|2047.78|2040.08|2041.39|2033.69|802
1653285900000|2022-05-23 06:05:00|2047.17|2039.47|2051.95|2044.25|2052.3|2044.6|2045.58|2037.88|770
1653286200000|2022-05-23 06:10:00|2051.91|2044.21|2048.66|2040.96|2052.07|2044.37|2047.26|2039.56|693
1653286500000|2022-05-23 06:15:00|2048.74|2041.04|2048.36|2040.66|2053.02|2045.32|2047.25|2039.55|937
1653286800000|2022-05-23 06:20:00|2048.37|2040.67|2052.33|2044.63|2053.06|2045.36|2048.34|2040.64|927
1653287100000|2022-05-23 06:25:00|2052.38|2044.68|2048.97|2041.27|2052.54|2044.84|2048.31|2040.61|892
1653287400000|2022-05-23 06:30:00|2048.98|2041.28|2052.06|2044.36|2054.14|2046.44|2047.66|2039.96|895
1653287700000|2022-05-23 06:35:00|2052.18|2044.48|2055.66|2047.96|2056.65|2048.95|2052.18|2044.48|933
1653288000000|2022-05-23 06:40:00|2055.59|2047.89|2061.24|2053.54|2062.84|2055.14|2055.4|2047.7|946
1653288300000|2022-05-23 06:45:00|2061.22|2053.52|2059.95|2052.25|2061.61|2053.91|2057.54|2049.84|901
1653288600000|2022-05-23 06:50:00|2059.88|2052.18|2058.45|2050.75|2059.88|2052.18|2057.4|2049.7|856
1653288900000|2022-05-23 06:55:00|2058.47|2050.77|2059.46|2051.76|2060.04|2052.34|2057.9|2050.2|698
1653289200000|2022-05-23 07:00:00|2059.53|2051.83|2055.81|2048.11|2061.12|2053.42|2055.71|2048.01|682
1653289500000|2022-05-23 07:05:00|2055.83|2048.13|2054.95|2047.25|2055.99|2048.29|2051.72|2044.02|959
1653289800000|2022-05-23 07:10:00|2054.81|2047.11|2055.66|2047.96|2056.53|2048.83|2052.05|2044.35|927
1653290100000|2022-05-23 07:15:00|2055.63|2047.93|2060.93|2053.23|2061.5|2053.8|2054.81|2047.11|920
1653290400000|2022-05-23 07:20:00|2060.7|2053|2072.3|2064.6|2077.37|2069.67|2059.51|2051.81|1010
1653290700000|2022-05-23 07:25:00|2072.25|2064.55|2075.28|2067.58|2079.48|2071.78|2072.14|2064.44|1047
1653291000000|2022-05-23 07:30:00|2075.35|2067.65|2077.88|2070.18|2082.3|2074.6|2073.52|2065.82|1018
1653291300000|2022-05-23 07:35:00|2077.94|2070.24|2079.76|2072.06|2079.88|2072.18|2076.47|2068.77|867
1653291600000|2022-05-23 07:40:00|2079.67|2071.97|2072.26|2064.56|2079.72|2072.02|2071.61|2063.91|901
1653291900000|2022-05-23 07:45:00|2072.25|2064.55|2070.05|2062.35|2072.25|2064.55|2068.58|2060.88|892
1653292200000|2022-05-23 07:50:00|2070.04|2062.34|2068.78|2061.08|2071.43|2063.73|2067.01|2059.31|820
1653292500000|2022-05-23 07:55:00|2068.84|2061.14|2068.75|2061.05|2070.78|2063.08|2068.44|2060.74|855
1653292800000|2022-05-23 08:00:00|2068.67|2060.97|2070.23|2062.53|2073.22|2065.52|2068.56|2060.86|969
1653293100000|2022-05-23 08:05:00|2070.39|2062.69|2073.68|2065.98|2076.47|2068.77|2070.19|2062.49|881
1653293400000|2022-05-23 08:10:00|2073.66|2065.96|2067.42|2059.72|2075.43|2067.73|2066.56|2058.86|789
1653293700000|2022-05-23 08:15:00|2067.4|2059.7|2060.42|2052.72|2067.47|2059.77|2060.39|2052.69|962
1653294000000|2022-05-23 08:20:00|2060.53|2052.83|2064.87|2057.17|2066.01|2058.31|2060.22|2052.52|899
1653294300000|2022-05-23 08:25:00|2064.88|2057.18|2066.36|2058.66|2067.01|2059.31|2064.87|2057.17|840
1653294600000|2022-05-23 08:30:00|2066.34|2058.64|2060.93|2053.23|2067.51|2059.81|2059.49|2051.79|894
1653294900000|2022-05-23 08:35:00|2060.82|2053.12|2058.63|2050.93|2060.87|2053.17|2056.85|2049.15|935
1653295200000|2022-05-23 08:40:00|2058.5|2050.8|2057.07|2049.37|2060.33|2052.63|2056.09|2048.39|919
1653295500000|2022-05-23 08:45:00|2057.18|2049.48|2057.64|2049.94|2058.8|2051.1|2053.62|2045.92|904
1653295800000|2022-05-23 08:50:00|2057.69|2049.99|2057.62|2049.92|2059.98|2052.28|2055.49|2047.79|820
1653296100000|2022-05-23 08:55:00|2057.63|2049.93|2057.11|2049.41|2059.65|2051.95|2056.17|2048.47|838
1653296400000|2022-05-23 09:00:00|2057.09|2049.39|2058.78|2051.08|2059.03|2051.33|2054.66|2046.96|841
1653296700000|2022-05-23 09:05:00|2058.8|2051.1|2056.16|2048.46|2059.11|2051.41|2054.66|2046.96|867
1653297000000|2022-05-23 09:10:00|2056.11|2048.41|2057.87|2050.17|2058.62|2050.92|2054.38|2046.68|865
1653297300000|2022-05-23 09:15:00|2057.82|2050.12|2055.77|2048.07|2057.84|2050.14|2054.54|2046.84|816
1653297600000|2022-05-23 09:20:00|2055.79|2048.09|2057.07|2049.37|2057.09|2049.39|2054.65|2046.95|785
1653297900000|2022-05-23 09:25:00|2056.98|2049.28|2060.98|2053.28|2061.18|2053.48|2055.52|2047.82|818
1653298200000|2022-05-23 09:30:00|2060.97|2053.27|2065.66|2057.96|2066.71|2059.01|2060.97|2053.27|1037
1653298500000|2022-05-23 09:35:00|2065.62|2057.92|2068.25|2060.55|2071.13|2063.43|2065.04|2057.34|906
1653298800000|2022-05-23 09:40:00|2068.23|2060.53|2066.29|2058.59|2068.72|2061.02|2065.68|2057.98|848
1653299100000|2022-05-23 09:45:00|2066.27|2058.57|2068.38|2060.68|2068.69|2060.99|2064.4|2056.7|827
1653299400000|2022-05-23 09:50:00|2068.5|2060.8|2072.77|2065.07|2073.86|2066.16|2067.98|2060.28|810
1653299700000|2022-05-23 09:55:00|2072.8|2065.1|2069.14|2061.44|2072.8|2065.1|2067.97|2060.27|887
1653300000000|2022-05-23 10:00:00|2069.15|2061.45|2069.02|2061.32|2071.05|2063.35|2066.91|2059.21|859
1653300300000|2022-05-23 10:05:00|2069.04|2061.34|2071.87|2064.17|2072.39|2064.69|2068.77|2061.07|827
1653300600000|2022-05-23 10:10:00|2071.78|2064.08|2078.09|2070.39|2078.14|2070.44|2071.47|2063.77|897
1653300900000|2022-05-23 10:15:00|2077.95|2070.25|2074.07|2066.37|2079.03|2071.33|2074.05|2066.35|852
1653301200000|2022-05-23 10:20:00|2074.09|2066.39|2072.51|2064.81|2076.54|2068.84|2071.19|2063.49|877
1653301500000|2022-05-23 10:25:00|2072.59|2064.89|2072.81|2065.11|2074.33|2066.63|2069.34|2061.64|808
1653301800000|2022-05-23 10:30:00|2072.79|2065.09|2069.87|2062.17|2074.57|2066.87|2068.73|2061.03|828
1653302100000|2022-05-23 10:35:00|2069.88|2062.18|2072.25|2064.55|2072.27|2064.57|2069.42|2061.72|635
1653302400000|2022-05-23 10:40:00|2072.23|2064.53|2074.25|2066.55|2074.78|2067.08|2070.55|2062.85|780
1653302700000|2022-05-23 10:45:00|2074.26|2066.56|2074.55|2066.85|2076.02|2068.32|2070.84|2063.14|854
1653303000000|2022-05-23 10:50:00|2074.46|2066.76|2072.17|2064.47|2074.63|2066.93|2068.64|2060.94|809
1653303300000|2022-05-23 10:55:00|2072.18|2064.48|2075.88|2068.18|2076.36|2068.66|2070.62|2062.92|824
1653303600000|2022-05-23 11:00:00|2076|2068.3|2079.74|2072.04|2079.99|2072.29|2074.65|2066.95|865
1653303900000|2022-05-23 11:05:00|2079.76|2072.06|2081.7|2074|2081.82|2074.12|2079.11|2071.41|792
1653304200000|2022-05-23 11:10:00|2081.74|2074.04|2085.71|2078.01|2087.46|2079.76|2081.29|2073.59|894
1653304500000|2022-05-23 11:15:00|2085.72|2078.02|2083.65|2075.95|2087.2|2079.5|2081.06|2073.36|855
1653304800000|2022-05-23 11:20:00|2083.71|2076.01|2080.85|2073.15|2083.83|2076.13|2079.27|2071.57|930
1653305100000|2022-05-23 11:25:00|2080.77|2073.07|2080.9|2073.2|2084.18|2076.48|2080.46|2072.76|793
1653305400000|2022-05-23 11:30:00|2080.88|2073.18|2076.19|2068.49|2082.67|2074.97|2076.01|2068.31|876
1653305700000|2022-05-23 11:35:00|2076.2|2068.5|2074.49|2066.79|2077.43|2069.73|2071.3|2063.6|922
1653306000000|2022-05-23 11:40:00|2074.39|2066.69|2077.78|2070.08|2078.25|2070.55|2072.87|2065.17|860
1653306300000|2022-05-23 11:45:00|2077.77|2070.07|2069.82|2062.12|2077.78|2070.08|2068.8|2061.1|898
1653306600000|2022-05-23 11:50:00|2070.07|2062.37|2072.03|2064.33|2072.32|2064.62|2067.43|2059.73|883
1653306900000|2022-05-23 11:55:00|2072.02|2064.32|2070.78|2063.08|2073.62|2065.92|2069.53|2061.83|726
1653307200000|2022-05-23 12:00:00|2070.8|2063.1|2077.41|2069.71|2077.41|2069.71|2069.2|2061.5|930
1653307500000|2022-05-23 12:05:00|2077.38|2069.68|2079.02|2071.32|2081.83|2074.13|2076.03|2068.33|967
1653307800000|2022-05-23 12:10:00|2079.11|2071.41|2080.69|2072.99|2081.53|2073.83|2076.99|2069.29|908
1653308100000|2022-05-23 12:15:00|2080.71|2073.01|2083.42|2075.72|2090.83|2083.13|2080.38|2072.68|945
1653308400000|2022-05-23 12:20:00|2083.37|2075.67|2078.45|2070.75|2085.37|2077.67|2077.27|2069.57|1020
1653308700000|2022-05-23 12:25:00|2078.38|2070.68|2076.09|2068.39|2078.42|2070.72|2073.62|2065.92|956
1653309000000|2022-05-23 12:30:00|2076.13|2068.43|2071.37|2063.67|2077.63|2069.93|2069.61|2061.91|927
1653309300000|2022-05-23 12:35:00|2071.35|2063.65|2071.44|2063.74|2074.52|2066.82|2070.23|2062.53|875
1653309600000|2022-05-23 12:40:00|2071.39|2063.69|2070.57|2062.87|2071.79|2064.09|2067.97|2060.27|903
1653309900000|2022-05-23 12:45:00|2070.63|2062.93|2072.28|2064.58|2074.86|2067.16|2068.3|2060.6|947
1653310200000|2022-05-23 12:50:00|2072.31|2064.61|2070.97|2063.27|2073.2|2065.5|2070.49|2062.79|882
1653310500000|2022-05-23 12:55:00|2070.86|2063.16|2067.6|2059.9|2070.89|2063.19|2065.81|2058.11|905
1653310800000|2022-05-23 13:00:00|2067.52|2059.82|2063.13|2055.43|2067.83|2060.13|2058.76|2051.06|1064
1653311100000|2022-05-23 13:05:00|2063.01|2055.31|2067.93|2060.23|2069.1|2061.4|2062.8|2055.1|956
1653311400000|2022-05-23 13:10:00|2067.87|2060.17|2074.21|2066.51|2074.24|2066.54|2067.82|2060.12|973
1653311700000|2022-05-23 13:15:00|2074.22|2066.52|2076.44|2068.74|2077.29|2069.59|2069.04|2061.34|946
1653312000000|2022-05-23 13:20:00|2076.6|2068.9|2074.27|2066.57|2076.91|2069.21|2073.31|2065.61|940
1653312300000|2022-05-23 13:25:00|2074.28|2066.58|2069.04|2061.34|2074.36|2066.66|2068.05|2060.35|966
1653312600000|2022-05-23 13:30:00|2069.17|2061.47|2067.99|2060.29|2079.99|2072.29|2058.77|2051.07|1161
1653312900000|2022-05-23 13:35:00|2068.05|2060.35|2055.24|2047.54|2071.62|2063.92|2049.44|2041.74|1137
1653313200000|2022-05-23 13:40:00|2055.12|2047.42|2067.75|2060.05|2068.7|2061|2046.51|2038.81|1117
1653313500000|2022-05-23 13:45:00|2067.48|2059.78|2074.98|2067.28|2078.5|2070.8|2064.18|2056.48|1116
1653313800000|2022-05-23 13:50:00|2075|2067.3|2070.65|2062.95|2078.99|2071.29|2069.99|2062.29|1120
1653314100000|2022-05-23 13:55:00|2070.71|2063.01|2059.09|2051.39|2072.07|2064.37|2058.98|2051.28|1103
1653314400000|2022-05-23 14:00:00|2059.21|2051.51|2047.02|2039.32|2059.53|2051.83|2043.75|2036.05|1128
1653314700000|2022-05-23 14:05:00|2046.98|2039.28|2042.57|2034.87|2050.14|2042.44|2037.31|2029.61|1131
1653315000000|2022-05-23 14:10:00|2042.36|2034.66|2047.86|2040.16|2050.69|2042.99|2039.85|2032.15|1121
1653315300000|2022-05-23 14:15:00|2047.97|2040.27|2057.05|2049.35|2058.63|2050.93|2047.18|2039.48|1127
1653315600000|2022-05-23 14:20:00|2057.06|2049.36|2055.85|2048.15|2058.86|2051.16|2052.28|2044.58|1102
1653315900000|2022-05-23 14:25:00|2055.84|2048.14|2057.91|2050.21|2057.91|2050.21|2048.55|2040.85|1075
1653316200000|2022-05-23 14:30:00|2058.54|2050.84|2064.49|2056.79|2068.08|2060.38|2055.36|2047.66|1115
1653316500000|2022-05-23 14:35:00|2064.69|2056.99|2061.88|2054.18|2067.61|2059.91|2060.13|2052.43|1090
1653316800000|2022-05-23 14:40:00|2062.06|2054.36|2061.65|2053.95|2064.94|2057.24|2058.7|2051|1083
1653317100000|2022-05-23 14:45:00|2061.82|2054.12|2062.81|2055.11|2068.06|2060.36|2057.83|2050.13|1077
1653317400000|2022-05-23 14:50:00|2063|2055.3|2058.39|2052.19|2063.9|2056.2|2053.87|2047.67|1075
1653317700000|2022-05-23 14:55:00|2058.49|2052.29|2058.85|2052.65|2060.24|2054.04|2053.89|2047.69|1074
1653318000000|2022-05-23 15:00:00|2058.94|2052.74|2067.94|2061.74|2068.19|2061.99|2057.43|2051.23|1033
1653318300000|2022-05-23 15:05:00|2067.75|2061.55|2066.74|2060.54|2069.47|2063.27|2065.5|2059.3|1019
1653318600000|2022-05-23 15:10:00|2066.89|2060.69|2072.3|2066.1|2072.43|2066.23|2064.73|2058.53|981
1653318900000|2022-05-23 15:15:00|2072.26|2066.06|2071.01|2064.81|2075.15|2068.95|2069.98|2063.78|1009
1653319200000|2022-05-23 15:20:00|2071.12|2064.92|2070.58|2064.38|2073.08|2066.88|2068.59|2062.39|1070
1653319500000|2022-05-23 15:25:00|2070.57|2064.37|2072.99|2066.79|2073.76|2067.56|2069.44|2063.24|1075
1653319800000|2022-05-23 15:30:00|2073|2066.8|2074.13|2067.93|2075.77|2069.57|2072.41|2066.21|996
1653320100000|2022-05-23 15:35:00|2074.1|2067.9|2076.63|2070.43|2076.72|2070.52|2070.56|2064.36|1014
1653320400000|2022-05-23 15:40:00|2076.78|2070.58|2071.73|2065.53|2076.86|2070.66|2070.5|2064.3|991
1653320700000|2022-05-23 15:45:00|2071.81|2065.61|2066.2|2060|2075.57|2069.37|2065.17|2058.97|1053
1653321000000|2022-05-23 15:50:00|2066.12|2059.92|2066.61|2060.41|2067.36|2061.16|2064.66|2058.46|1009
1653321300000|2022-05-23 15:55:00|2066.64|2060.44|2065.9|2059.7|2069.31|2063.11|2065.9|2059.7|1028
1653321600000|2022-05-23 16:00:00|2066.15|2059.95|2070.84|2064.64|2071.4|2065.2|2065.39|2059.19|1038
1653321900000|2022-05-23 16:05:00|2070.85|2064.65|2075|2068.8|2077.41|2071.21|2069.19|2062.99|1038
1653322200000|2022-05-23 16:10:00|2074.98|2068.78|2074|2067.8|2076.93|2070.73|2072.59|2066.39|968
1653322500000|2022-05-23 16:15:00|2074.01|2067.81|2073.33|2067.13|2075.94|2069.74|2070.5|2064.3|990
1653322800000|2022-05-23 16:20:00|2073.36|2067.16|2079.42|2073.22|2080.1|2073.9|2073.03|2066.83|999
1653323100000|2022-05-23 16:25:00|2079.58|2073.38|2072.9|2066.7|2079.67|2073.47|2072.9|2066.7|1023
1653323400000|2022-05-23 16:30:00|2072.87|2066.67|2066.75|2060.55|2073.51|2067.31|2065.45|2059.25|1026
1653323700000|2022-05-23 16:35:00|2066.8|2060.6|2071.99|2065.79|2072.28|2066.08|2064.18|2057.98|1030
1653324000000|2022-05-23 16:40:00|2072.06|2065.86|2068.4|2062.2|2073.13|2066.93|2066.86|2060.66|1003
1653324300000|2022-05-23 16:45:00|2068.45|2062.25|2063.57|2057.37|2068.94|2062.74|2061.69|2055.49|991
1653324600000|2022-05-23 16:50:00|2063.6|2057.4|2056.84|2050.64|2063.95|2057.75|2056.21|2050.01|982
1653324900000|2022-05-23 16:55:00|2056.82|2050.62|2059.63|2053.43|2060.83|2054.63|2053.46|2047.26|952
1653325200000|2022-05-23 17:00:00|2059.62|2053.42|2049.35|2043.15|2060.86|2054.66|2049.16|2042.96|1057
1653325500000|2022-05-23 17:05:00|2049.29|2043.09|2050.92|2044.72|2052.14|2045.94|2048.47|2042.27|1053
1653325800000|2022-05-23 17:10:00|2050.82|2044.62|2051.4|2045.2|2054.19|2047.99|2050.65|2044.45|954
1653326100000|2022-05-23 17:15:00|2051.52|2045.32|2048.5|2042.3|2051.52|2045.32|2046.18|2039.98|1024
1653326400000|2022-05-23 17:20:00|2048.8|2042.6|2050.3|2044.1|2051.5|2045.3|2046.99|2040.79|1011
1653326700000|2022-05-23 17:25:00|2050.33|2044.13|2050.91|2044.71|2051.63|2045.43|2049.27|2043.07|946
1653327000000|2022-05-23 17:30:00|2050.9|2044.7|2053.54|2047.34|2055.8|2049.6|2046.21|2040.01|948
1653327300000|2022-05-23 17:35:00|2053.53|2047.33|2053.29|2047.09|2055.95|2049.75|2052.51|2046.31|954
1653327600000|2022-05-23 17:40:00|2053.44|2047.24|2052.97|2046.77|2053.83|2047.63|2049.91|2043.71|963
1653327900000|2022-05-23 17:45:00|2052.96|2046.76|2056.23|2050.03|2060.42|2054.22|2051.13|2044.93|984
1653328200000|2022-05-23 17:50:00|2056.21|2050.01|2051.74|2045.54|2056.21|2050.01|2050.53|2044.33|914
1653328500000|2022-05-23 17:55:00|2051.8|2045.6|2051.13|2044.93|2052.33|2046.13|2049|2042.8|930
1653328800000|2022-05-23 18:00:00|2051.22|2045.02|2049.81|2043.61|2052|2045.8|2047.19|2040.99|1021
1653329100000|2022-05-23 18:05:00|2049.79|2043.59|2057.49|2051.29|2059|2052.8|2049.36|2043.16|972
1653329400000|2022-05-23 18:10:00|2057.48|2051.28|2056.71|2050.51|2059.91|2053.71|2055.43|2049.23|929
1653329700000|2022-05-23 18:15:00|2056.81|2050.61|2054.47|2048.27|2056.88|2050.68|2052.83|2046.63|921
1653330000000|2022-05-23 18:20:00|2054.42|2048.22|2051.26|2045.06|2054.45|2048.25|2050.57|2044.37|827
1653330300000|2022-05-23 18:25:00|2051.23|2045.03|2051.06|2044.86|2051.77|2045.57|2048.55|2042.35|877
1653330600000|2022-05-23 18:30:00|2051.08|2044.88|2054.75|2048.55|2055.91|2049.71|2049.67|2043.47|953
1653330900000|2022-05-23 18:35:00|2054.61|2048.41|2054.04|2047.84|2054.69|2048.49|2049.73|2043.53|1011
1653331200000|2022-05-23 18:40:00|2054.03|2047.83|2057.07|2050.87|2057.1|2050.9|2050.43|2044.23|956
1653331500000|2022-05-23 18:45:00|2056.82|2050.62|2053.67|2047.47|2058.8|2052.6|2052.04|2045.84|986
1653331800000|2022-05-23 18:50:00|2053.71|2047.51|2039|2032.8|2055.2|2049|2038.97|2032.77|1008
1653332100000|2022-05-23 18:55:00|2039.02|2032.82|2032.23|2026.03|2040.2|2034|2028.65|2022.45|1057
1653332400000|2022-05-23 19:00:00|2032.29|2026.09|2024.8|2018.6|2032.65|2026.45|2020.93|2014.73|1090
1653332700000|2022-05-23 19:05:00|2024.76|2018.56|2030.27|2024.07|2032.37|2026.17|2024.65|2018.45|1085
1653333000000|2022-05-23 19:10:00|2030.31|2024.11|2016.54|2010.34|2030.31|2024.11|2015.46|2009.26|1095
1653333300000|2022-05-23 19:15:00|2016.5|2010.3|2005.77|1999.57|2016.5|2010.3|1999.97|1993.77|1146
1653333600000|2022-05-23 19:20:00|2005.84|1999.64|1998.31|1992.11|2007.11|2000.91|1994.28|1988.08|1086
1653333900000|2022-05-23 19:25:00|1998.91|1992.71|1995.69|1989.49|2001.15|1994.95|1990.58|1984.38|1122
1653334200000|2022-05-23 19:30:00|1995.42|1989.22|1997.98|1991.78|2001.57|1995.37|1991.96|1985.76|1112
1653334500000|2022-05-23 19:35:00|1998.02|1991.82|1992.53|1986.33|2000.56|1994.36|1991.37|1985.17|1096
1653334800000|2022-05-23 19:40:00|1992.6|1986.4|1991.69|1985.49|1996.32|1990.12|1986.07|1979.87|1086
1653335100000|2022-05-23 19:45:00|1991.75|1985.55|1989.57|1983.37|1992.97|1986.77|1987.28|1981.08|1030
1653335400000|2022-05-23 19:50:00|1989.83|1983.63|1986.82|1980.62|1994.81|1988.61|1983.33|1977.13|1062
1653335700000|2022-05-23 19:55:00|1986.89|1980.69|1981.21|1975.01|1987.66|1981.46|1978.79|1972.59|1090
1653336000000|2022-05-23 20:00:00|1981.14|1974.94|1987.56|1981.36|1992.65|1986.45|1977.61|1971.41|1054
1653336300000|2022-05-23 20:05:00|1987.57|1981.37|1992.91|1986.71|1995.36|1989.16|1982.37|1976.17|1045
1653336600000|2022-05-23 20:10:00|1992.89|1986.69|1990.1|1983.9|1994.1|1987.9|1989.73|1983.53|881
1653336900000|2022-05-23 20:15:00|1990.09|1983.89|1997.67|1991.47|2000.78|1994.58|1988.62|1982.42|997
1653337200000|2022-05-23 20:20:00|1997.58|1991.38|1993.46|1987.26|1999.04|1992.84|1993.44|1987.24|984
1653337500000|2022-05-23 20:25:00|1993.61|1987.41|1995.09|1988.89|1996.46|1990.26|1992.79|1986.59|835
1653337800000|2022-05-23 20:30:00|1995.04|1988.84|1998.31|1992.11|1998.58|1992.38|1994.1|1987.9|950
1653338100000|2022-05-23 20:35:00|1998.3|1992.1|1997.59|1991.39|1998.45|1992.25|1995.48|1989.28|844
1653338400000|2022-05-23 20:40:00|1997.6|1991.4|2001.4|1995.2|2002.62|1996.42|1997.04|1990.84|903
1653338700000|2022-05-23 20:45:00|2001.32|1995.12|2003.28|1997.08|2004.41|1998.21|1999.18|1992.98|981
1653339000000|2022-05-23 20:50:00|2003.43|1997.23|1998.44|1992.24|2004.36|1998.16|1997.73|1991.53|950
1653339300000|2022-05-23 20:55:00|1998.37|1992.17|2000.66|1994.46|2000.73|1994.53|1997.25|1991.05|859
1653339600000|2022-05-23 21:00:00|2000.56|1994.36|1998.28|1992.08|2002.18|1995.98|1998.07|1991.87|769
1653339900000|2022-05-23 21:05:00|1998.39|1992.19|2000.14|1993.94|2000.16|1993.96|1996.95|1990.75|754
1653340200000|2022-05-23 21:10:00|2000.23|1994.03|2000.02|1993.82|2003.67|1997.47|1999.68|1993.48|804
1653340500000|2022-05-23 21:15:00|2000.05|1993.85|2000.98|1994.78|2002.13|1995.93|2000.05|1993.85|822
1653340800000|2022-05-23 21:20:00|2001.06|1994.86|1999.38|1993.18|2001.1|1994.9|1997.34|1991.14|848
1653341100000|2022-05-23 21:25:00|1999.37|1993.17|2002.06|1995.86|2002.06|1995.86|1998.86|1992.66|851
1653341400000|2022-05-23 21:30:00|2002.04|1995.84|2004.62|1998.42|2004.69|1998.49|2001.34|1995.14|755
1653341700000|2022-05-23 21:35:00|2004.81|1998.61|2002.48|1996.28|2005.73|1999.53|2002.39|1996.19|759
1653342000000|2022-05-23 21:40:00|2002.45|1996.25|2003.94|1997.74|2003.94|1997.74|1999.95|1993.75|688
1653342300000|2022-05-23 21:45:00|2003.95|1997.75|1998.06|1991.86|2004.86|1998.66|1998.06|1991.86|782
1653342600000|2022-05-23 21:50:00|1997.98|1991.78|1999.13|1992.93|1999.43|1993.23|1996.1|1989.9|725
1653342900000|2022-05-23 21:55:00|1999.06|1992.86|1994.87|1988.67|1999.22|1993.02|1993.6|1987.4|916
1653343200000|2022-05-23 22:00:00|1995.04|1988.84|1981.82|1975.62|1995.04|1988.84|1980.93|1974.73|1087
1653343500000|2022-05-23 22:05:00|1981.55|1975.35|1984.21|1978.01|1987.88|1981.68|1978.88|1972.68|1043
1653343800000|2022-05-23 22:10:00|1984.17|1977.97|1985.83|1979.63|1989.96|1983.76|1983.97|1977.77|965
1653344100000|2022-05-23 22:15:00|1985.92|1979.72|1985.75|1979.55|1986.32|1980.12|1980.78|1974.58|925
1653344400000|2022-05-23 22:20:00|1985.74|1979.54|1974.1|1967.9|1987.85|1981.65|1969.77|1963.57|996
1653344700000|2022-05-23 22:25:00|1974.02|1967.82|1971.15|1964.95|1976.02|1969.82|1968.52|1962.32|1015
1653345000000|2022-05-23 22:30:00|1971.35|1965.15|1965.27|1959.07|1974.51|1968.31|1959.93|1953.73|960
1653345300000|2022-05-23 22:35:00|1965.23|1959.03|1974.53|1968.33|1976.7|1970.5|1962.73|1956.53|1004
1653345600000|2022-05-23 22:40:00|1974.51|1968.31|1974.43|1968.23|1977.51|1971.31|1973.48|1967.28|1027
1653345900000|2022-05-23 22:45:00|1974.42|1968.22|1975.88|1969.68|1978.09|1971.89|1974.28|1968.08|981
1653346200000|2022-05-23 22:50:00|1975.9|1969.7|1979.24|1973.04|1979.37|1973.17|1974|1967.8|995
1653346500000|2022-05-23 22:55:00|1979.25|1973.05|1979.06|1972.86|1981.67|1975.47|1977.72|1971.52|919
1653346800000|2022-05-23 23:00:00|1979.07|1972.87|1974.25|1968.05|1979.09|1972.89|1973.76|1967.56|972
1653347100000|2022-05-23 23:05:00|1974.27|1968.07|1974.32|1968.12|1974.54|1968.34|1970.12|1963.92|1013
1653347400000|2022-05-23 23:10:00|1974.22|1968.02|1968.89|1962.69|1974.44|1968.24|1968.55|1962.35|985
1653347700000|2022-05-23 23:15:00|1968.9|1962.7|1964.03|1957.83|1971.59|1965.39|1957.89|1951.69|1060
1653348000000|2022-05-23 23:20:00|1964.04|1957.84|1974.2|1968|1974.25|1968.05|1963.71|1957.51|1018
1653348300000|2022-05-23 23:25:00|1974.51|1968.31|1969.93|1963.73|1974.67|1968.47|1968.74|1962.54|1009
1653348600000|2022-05-23 23:30:00|1970.28|1964.08|1975.66|1969.46|1976.69|1970.49|1968.87|1962.67|991
1653348900000|2022-05-23 23:35:00|1975.67|1969.47|1974.38|1968.18|1977.06|1970.86|1972.95|1966.75|982
1653349200000|2022-05-23 23:40:00|1974.36|1968.16|1975.49|1969.29|1976.21|1970.01|1973.28|1967.08|939
1653349500000|2022-05-23 23:45:00|1975.33|1969.13|1975.1|1968.9|1978.57|1972.37|1973.03|1966.83|908
1653349800000|2022-05-23 23:50:00|1975.13|1968.93|1974.8|1968.6|1976.75|1970.55|1974.02|1967.82|881
1653350100000|2022-05-23 23:55:00|1974.81|1968.61|1974.34|1968.14|1975.55|1969.35|1972.9|1966.7|890
1653350400000|2022-05-24 00:00:00|1974.14|1967.94|1977.62|1971.42|1979.53|1973.33|1970.15|1963.95|1050
1653350700000|2022-05-24 00:05:00|1977.63|1971.43|1982.26|1976.06|1982.94|1976.74|1976.61|1970.41|1021
1653351000000|2022-05-24 00:10:00|1982.28|1976.08|1982.2|1976|1982.76|1976.56|1978.84|1972.64|986
1653351300000|2022-05-24 00:15:00|1982.24|1976.04|1983.33|1977.13|1985.66|1979.46|1980.99|1974.79|1004
1653351600000|2022-05-24 00:20:00|1983.32|1977.12|1981.7|1975.5|1984.33|1978.13|1980.48|1974.28|834
1653351900000|2022-05-24 00:25:00|1981.67|1975.47|1986.72|1980.52|1987.69|1981.49|1981.36|1975.16|899
1653352200000|2022-05-24 00:30:00|1986.75|1980.55|1986.56|1980.36|1988.45|1982.25|1986.07|1979.87|878
1653352500000|2022-05-24 00:35:00|1986.6|1980.4|1987.84|1981.64|1988.91|1982.71|1986.15|1979.95|800
1653352800000|2022-05-24 00:40:00|1987.91|1981.71|1984.07|1977.87|1987.94|1981.74|1982.83|1976.63|843
1653353100000|2022-05-24 00:45:00|1984.08|1977.88|1987.12|1980.92|1987.49|1981.29|1982.9|1976.7|804
1653353400000|2022-05-24 00:50:00|1987.23|1981.03|1983.24|1977.04|1987.3|1981.1|1982.52|1976.32|793
1653353700000|2022-05-24 00:55:00|1983.21|1977.01|1981.74|1975.54|1984.26|1978.06|1981.09|1974.89|804
1653354000000|2022-05-24 01:00:00|1981.77|1975.57|1983.44|1977.24|1983.86|1977.66|1980.11|1973.91|858
1653354300000|2022-05-24 01:05:00|1983.43|1977.23|1984.46|1978.26|1985.41|1979.21|1980.73|1974.53|852
1653354600000|2022-05-24 01:10:00|1984.37|1978.17|1983.32|1977.12|1986.61|1980.41|1981.72|1975.52|754
1653354900000|2022-05-24 01:15:00|1983.29|1977.09|1978.69|1972.49|1983.75|1977.55|1978.67|1972.47|783
1653355200000|2022-05-24 01:20:00|1978.68|1972.48|1978.64|1972.44|1979.75|1973.55|1978.06|1971.86|728
1653355500000|2022-05-24 01:25:00|1978.69|1972.49|1978.87|1972.67|1979.91|1973.71|1978.24|1972.04|778
1653355800000|2022-05-24 01:30:00|1979|1972.8|1980.33|1974.13|1980.33|1974.13|1976.26|1970.06|834
1653356100000|2022-05-24 01:35:00|1980.35|1974.15|1981.43|1975.23|1981.87|1975.67|1978|1971.8|779
1653356400000|2022-05-24 01:40:00|1981.37|1975.17|1979.31|1973.11|1981.86|1975.66|1979.19|1972.99|747
1653356700000|2022-05-24 01:45:00|1979.32|1973.12|1983.44|1977.24|1983.63|1977.43|1979.27|1973.07|810
1653357000000|2022-05-24 01:50:00|1983.51|1977.31|1988.63|1982.43|1988.66|1982.46|1983.36|1977.16|840
1653357300000|2022-05-24 01:55:00|1988.72|1982.52|1987.42|1981.22|1989.18|1982.98|1987.03|1980.83|851
1653357600000|2022-05-24 02:00:00|1987.43|1981.23|1986.38|1980.18|1988.89|1982.69|1986.2|1980|800
1653357900000|2022-05-24 02:05:00|1986.36|1980.16|1984.6|1978.4|1986.94|1980.74|1984.45|1978.25|799
1653358200000|2022-05-24 02:10:00|1984.58|1978.38|1985.77|1979.57|1986.3|1980.1|1984.58|1978.38|779
1653358500000|2022-05-24 02:15:00|1985.76|1979.56|1984.79|1978.59|1987.72|1981.52|1984.45|1978.25|733
1653358800000|2022-05-24 02:20:00|1984.89|1978.69|1987.99|1981.79|1991.08|1984.88|1983.92|1977.72|885
1653359100000|2022-05-24 02:25:00|1987.97|1981.77|1984.39|1978.19|1990.31|1984.11|1984.39|1978.19|818
1653359400000|2022-05-24 02:30:00|1984.45|1978.25|1983.77|1977.57|1985.3|1979.1|1983.38|1977.18|749
1653359700000|2022-05-24 02:35:00|1983.78|1977.58|1984.71|1978.51|1985.31|1979.11|1983.34|1977.14|711
1653360000000|2022-05-24 02:40:00|1984.72|1978.52|1984.29|1978.09|1986.16|1979.96|1983.15|1976.95|786
1653360300000|2022-05-24 02:45:00|1984.28|1978.08|1986.42|1980.22|1987.4|1981.2|1983.43|1977.23|753
1653360600000|2022-05-24 02:50:00|1986.43|1980.23|1987.26|1981.06|1987.7|1981.5|1986.18|1979.98|658
1653360900000|2022-05-24 02:55:00|1987.22|1981.02|1986.2|1980|1989.21|1983.01|1986.2|1980|766
1653361200000|2022-05-24 03:00:00|1986.32|1980.12|1988.37|1982.17|1988.86|1982.66|1984.5|1978.3|733
1653361500000|2022-05-24 03:05:00|1988.26|1982.06|1989.89|1983.69|1990.28|1984.08|1987.13|1980.93|672
1653361800000|2022-05-24 03:10:00|1989.9|1983.7|1990.23|1984.03|1990.34|1984.14|1989.62|1983.42|670
1653362100000|2022-05-24 03:15:00|1990.22|1984.02|1990.4|1984.2|1991.94|1985.74|1988.85|1982.65|700
1653362400000|2022-05-24 03:20:00|1990.36|1984.16|1990.57|1984.37|1990.63|1984.43|1989.18|1982.98|701
1653362700000|2022-05-24 03:25:00|1990.55|1984.35|1987.63|1981.43|1990.58|1984.38|1987.42|1981.22|803
1653363000000|2022-05-24 03:30:00|1987.6|1981.4|1988.9|1982.7|1989.83|1983.63|1987.11|1980.91|763
1653363300000|2022-05-24 03:35:00|1988.89|1982.69|1989.6|1983.4|1990.01|1983.81|1988.07|1981.87|587
1653363600000|2022-05-24 03:40:00|1989.58|1983.38|1990.47|1984.27|1990.53|1984.33|1988.22|1982.02|673
1653363900000|2022-05-24 03:45:00|1990.52|1984.32|1989.33|1983.13|1991.56|1985.36|1988.52|1982.32|724
1653364200000|2022-05-24 03:50:00|1989.32|1983.12|1989.86|1983.66|1990.16|1983.96|1987.71|1981.51|676
1653364500000|2022-05-24 03:55:00|1989.85|1983.65|1989.1|1982.9|1990.15|1983.95|1987.51|1981.31|518
1653364800000|2022-05-24 04:00:00|1989.08|1982.88|1985.78|1979.58|1989.11|1982.91|1984.13|1977.93|763
1653365100000|2022-05-24 04:05:00|1985.79|1979.59|1987.3|1981.1|1987.48|1981.28|1985.47|1979.27|708
1653365400000|2022-05-24 04:10:00|1987.24|1981.04|1985.37|1979.17|1987.66|1981.46|1985.2|1979|609
1653365700000|2022-05-24 04:15:00|1985.33|1979.13|1986.52|1980.32|1987.55|1981.35|1984.74|1978.54|634
1653366000000|2022-05-24 04:20:00|1986.6|1980.4|1987.88|1981.68|1987.88|1981.68|1985.52|1979.32|687
1653366300000|2022-05-24 04:25:00|1987.93|1981.73|1989.66|1983.46|1991.39|1985.19|1987.93|1981.73|843
1653366600000|2022-05-24 04:30:00|1989.68|1983.48|1989.3|1983.1|1989.94|1983.74|1988.81|1982.61|624
1653366900000|2022-05-24 04:35:00|1989.32|1983.12|1990.6|1984.4|1991.14|1984.94|1987.65|1981.45|602
1653367200000|2022-05-24 04:40:00|1990.62|1984.42|1992.9|1986.7|1994.44|1988.24|1990.4|1984.2|884
1653367500000|2022-05-24 04:45:00|1992.92|1986.72|1993.38|1987.18|1993.95|1987.75|1991.93|1985.73|882
1653367800000|2022-05-24 04:50:00|1993.39|1987.19|1989.89|1983.69|1993.65|1987.45|1989.51|1983.31|684
1653368100000|2022-05-24 04:55:00|1989.82|1983.62|1988.6|1982.4|1990.03|1983.83|1987.86|1981.66|755
1653368400000|2022-05-24 05:00:00|1988.58|1982.38|1988.69|1982.49|1989.23|1983.03|1985.77|1979.57|770
1653368700000|2022-05-24 05:05:00|1988.73|1982.53|1989.72|1983.52|1990.16|1983.96|1988.6|1982.4|601
1653369000000|2022-05-24 05:10:00|1989.77|1983.57|1988.15|1981.95|1989.88|1983.68|1986.92|1980.72|596
1653369300000|2022-05-24 05:15:00|1987.24|1981.04|1989.24|1983.04|1990.8|1984.6|1986.78|1980.58|667
1653369600000|2022-05-24 05:20:00|1989.27|1983.07|1989.18|1982.98|1990.08|1983.88|1988.13|1981.93|394
1653369900000|2022-05-24 05:25:00|1989.23|1983.03|1988.45|1982.25|1989.8|1983.6|1988.44|1982.24|528
1653370200000|2022-05-24 05:30:00|1988.49|1982.29|1987.76|1981.56|1990.19|1983.99|1987.28|1981.08|710
1653370500000|2022-05-24 05:35:00|1987.79|1981.59|1986.18|1979.98|1988.2|1982|1983.69|1977.49|859
1653370800000|2022-05-24 05:40:00|1986.17|1979.97|1981.76|1975.56|1986.3|1980.1|1981.1|1974.9|744
1653371100000|2022-05-24 05:45:00|1981.79|1975.59|1983.58|1977.38|1983.69|1977.49|1981.31|1975.11|583
1653371400000|2022-05-24 05:50:00|1983.44|1977.24|1983.13|1976.93|1983.55|1977.35|1982.2|1976|604
1653371700000|2022-05-24 05:55:00|1983.14|1976.94|1983.32|1977.12|1984.85|1978.65|1981.96|1975.76|654
1653372000000|2022-05-24 06:00:00|1983.3|1977.1|1988|1981.8|1988.19|1981.99|1983.16|1976.96|699
1653372300000|2022-05-24 06:05:00|1988.01|1981.81|1986.74|1980.54|1988.5|1982.3|1985.11|1978.91|634
1653372600000|2022-05-24 06:10:00|1986.76|1980.56|1985.51|1979.31|1987.02|1980.82|1985.07|1978.87|641
1653372900000|2022-05-24 06:15:00|1985.49|1979.29|1985.92|1979.72|1987.4|1981.2|1985.49|1979.29|683
1653373200000|2022-05-24 06:20:00|1985.94|1979.74|1986.69|1980.49|1988.45|1982.25|1985.32|1979.12|621
1653373500000|2022-05-24 06:25:00|1986.72|1980.52|1985.47|1979.27|1986.91|1980.71|1985.33|1979.13|644
1653373800000|2022-05-24 06:30:00|1985.46|1979.26|1985.19|1978.99|1985.82|1979.62|1984.07|1977.87|530
1653374100000|2022-05-24 06:35:00|1985.24|1979.04|1980.52|1974.32|1986.66|1980.46|1979.27|1973.07|846
1653374400000|2022-05-24 06:40:00|1980.55|1974.35|1979.11|1972.91|1980.69|1974.49|1978.68|1972.48|700
1653374700000|2022-05-24 06:45:00|1979.1|1972.9|1979.11|1972.91|1979.38|1973.18|1975.48|1969.28|841
1653375000000|2022-05-24 06:50:00|1979.15|1972.95|1980.51|1974.31|1982.13|1975.93|1978.81|1972.61|690
1653375300000|2022-05-24 06:55:00|1980.52|1974.32|1981.63|1975.43|1981.98|1975.78|1978.86|1972.66|608
1653375600000|2022-05-24 07:00:00|1981.62|1975.42|1979.15|1972.95|1982.72|1976.52|1978.58|1972.38|858
1653375900000|2022-05-24 07:05:00|1979.11|1972.91|1980.76|1974.56|1982.82|1976.62|1976.14|1969.94|806
1653376200000|2022-05-24 07:10:00|1980.73|1974.53|1985.22|1979.02|1987.19|1980.99|1980.24|1974.04|783
1653376500000|2022-05-24 07:15:00|1985.31|1979.11|1984.43|1978.23|1987.51|1981.31|1984|1977.8|821
1653376800000|2022-05-24 07:20:00|1984.45|1978.25|1985.13|1978.93|1985.76|1979.56|1983.96|1977.76|755
1653377100000|2022-05-24 07:25:00|1985.12|1978.92|1986.21|1980.01|1986.66|1980.46|1984.05|1977.85|707
1653377400000|2022-05-24 07:30:00|1986.22|1980.02|1985|1978.8|1988.11|1981.91|1984.57|1978.37|722
1653377700000|2022-05-24 07:35:00|1984.99|1978.79|1983.34|1977.14|1985.02|1978.82|1982.37|1976.17|721
1653378000000|2022-05-24 07:40:00|1983.27|1977.07|1983.59|1977.39|1984.24|1978.04|1982.05|1975.85|814
1653378300000|2022-05-24 07:45:00|1983.61|1977.41|1984.99|1978.79|1986.46|1980.26|1982.33|1976.13|789
1653378600000|2022-05-24 07:50:00|1985.11|1978.91|1984.81|1978.61|1985.94|1979.74|1983.37|1977.17|643
1653378900000|2022-05-24 07:55:00|1984.83|1978.63|1986.07|1979.87|1986.7|1980.5|1984.63|1978.43|744
1653379200000|2022-05-24 08:00:00|1986.06|1979.86|1982.45|1976.25|1986.47|1980.27|1982.22|1976.02|752
1653379500000|2022-05-24 08:05:00|1982.48|1976.28|1982.93|1976.73|1983.18|1976.98|1981.63|1975.43|707
1653379800000|2022-05-24 08:10:00|1982.82|1976.62|1985.4|1979.2|1985.54|1979.34|1981.91|1975.71|731
1653380100000|2022-05-24 08:15:00|1985.42|1979.22|1980.98|1974.78|1985.5|1979.3|1979.39|1973.19|834
1653380400000|2022-05-24 08:20:00|1981.01|1974.81|1982.49|1976.29|1983.03|1976.83|1980.59|1974.39|684
1653380700000|2022-05-24 08:25:00|1982.5|1976.3|1981.03|1974.83|1983.56|1977.36|1979.63|1973.43|665
1653381000000|2022-05-24 08:30:00|1980.89|1974.69|1977.88|1971.68|1981.14|1974.94|1976.33|1970.13|726
1653381300000|2022-05-24 08:35:00|1977.94|1971.74|1977.6|1971.4|1978.32|1972.12|1976.61|1970.41|757
1653381600000|2022-05-24 08:40:00|1977.59|1971.39|1975.12|1968.92|1978.22|1972.02|1973.86|1967.66|789
1653381900000|2022-05-24 08:45:00|1975.14|1968.94|1975.34|1969.14|1976.61|1970.41|1973.78|1967.58|701
1653382200000|2022-05-24 08:50:00|1975.43|1969.23|1966.96|1960.76|1975.43|1969.23|1964.86|1958.66|943
1653382500000|2022-05-24 08:55:00|1966.94|1960.74|1964.14|1957.94|1967.89|1961.69|1962.63|1956.43|898
1653382800000|2022-05-24 09:00:00|1964.16|1957.96|1967.14|1960.94|1967.77|1961.57|1964.07|1957.87|858
1653383100000|2022-05-24 09:05:00|1967.16|1960.96|1956.46|1950.26|1968.27|1962.07|1953.78|1947.58|916
1653383400000|2022-05-24 09:10:00|1956.5|1950.3|1966.95|1960.75|1968.25|1962.05|1956.48|1950.28|1018
1653383700000|2022-05-24 09:15:00|1967.04|1960.84|1973.66|1967.46|1976.18|1969.98|1966.95|1960.75|963
1653384000000|2022-05-24 09:20:00|1973.42|1967.22|1970.24|1964.04|1974.19|1967.99|1969.36|1963.16|961
1653384300000|2022-05-24 09:25:00|1970.33|1964.13|1970.07|1963.87|1971.65|1965.45|1968.9|1962.7|911
1653384600000|2022-05-24 09:30:00|1970.01|1963.81|1968.98|1962.78|1972.33|1966.13|1967.21|1961.01|871
1653384900000|2022-05-24 09:35:00|1968.93|1962.73|1969.23|1963.03|1971.69|1965.49|1968.45|1962.25|738
1653385200000|2022-05-24 09:40:00|1969.22|1963.02|1967.11|1960.91|1970.26|1964.06|1967.08|1960.88|814
1653385500000|2022-05-24 09:45:00|1967.08|1960.88|1965.93|1959.73|1968.93|1962.73|1964.17|1957.97|754
1653385800000|2022-05-24 09:50:00|1965.95|1959.75|1964.17|1957.97|1966.21|1960.01|1961.61|1955.41|788
1653386100000|2022-05-24 09:55:00|1964.18|1957.98|1973.87|1967.67|1973.87|1967.67|1964.15|1957.95|760
1653386400000|2022-05-24 10:00:00|1973.91|1967.71|1971.51|1965.31|1975.42|1969.22|1970.92|1964.72|851
1653386700000|2022-05-24 10:05:00|1971.53|1965.33|1973.31|1967.11|1973.97|1967.77|1970.24|1964.04|873
1653387000000|2022-05-24 10:10:00|1973.3|1967.1|1970.7|1964.5|1974.39|1968.19|1970.42|1964.22|856
1653387300000|2022-05-24 10:15:00|1970.74|1964.54|1973.6|1967.4|1974.99|1968.79|1969.57|1963.37|849
1653387600000|2022-05-24 10:20:00|1973.61|1967.41|1974.01|1967.81|1975.81|1969.61|1972.25|1966.05|780
1653387900000|2022-05-24 10:25:00|1974.03|1967.83|1973.23|1967.03|1974.35|1968.15|1971.11|1964.91|781
1653388200000|2022-05-24 10:30:00|1973.33|1967.13|1972.05|1965.85|1974.91|1968.71|1971.5|1965.3|832
1653388500000|2022-05-24 10:35:00|1971.96|1965.76|1972.41|1966.21|1972.47|1966.27|1969.2|1963|803
1653388800000|2022-05-24 10:40:00|1972.37|1966.17|1974.17|1967.97|1975.92|1969.72|1971.63|1965.43|813
1653389100000|2022-05-24 10:45:00|1974.19|1967.99|1976.12|1969.92|1976.95|1970.75|1971.15|1964.95|812
1653389400000|2022-05-24 10:50:00|1976.13|1969.93|1975.15|1968.95|1976.92|1970.72|1973.38|1967.18|615
1653389700000|2022-05-24 10:55:00|1975.13|1968.93|1977.33|1971.13|1977.95|1971.75|1974.96|1968.76|792
1653390000000|2022-05-24 11:00:00|1977.18|1970.98|1976.96|1970.76|1978.97|1972.77|1976.71|1970.51|830
1653390300000|2022-05-24 11:05:00|1977|1970.8|1978.4|1972.2|1980.35|1974.15|1976.17|1969.97|835
1653390600000|2022-05-24 11:10:00|1978.41|1972.21|1978.92|1972.72|1979.54|1973.34|1977.86|1971.66|794
1653390900000|2022-05-24 11:15:00|1978.93|1972.73|1982.95|1976.75|1984.69|1978.49|1978.91|1972.71|890
1653391200000|2022-05-24 11:20:00|1982.85|1976.65|1977.39|1971.19|1983.11|1976.91|1977.35|1971.15|889
1653391500000|2022-05-24 11:25:00|1977.34|1971.14|1972.73|1966.53|1977.99|1971.79|1972.37|1966.17|951
1653391800000|2022-05-24 11:30:00|1972.69|1966.49|1974.35|1968.15|1974.5|1968.3|1972.19|1965.99|843
1653392100000|2022-05-24 11:35:00|1974.33|1968.13|1969.32|1963.12|1974.93|1968.73|1969.09|1962.89|887
1653392400000|2022-05-24 11:40:00|1969.36|1963.16|1969.09|1962.89|1970.92|1964.72|1968.74|1962.54|861
1653392700000|2022-05-24 11:45:00|1969.1|1962.9|1965.61|1959.41|1969.11|1962.91|1964.29|1958.09|811
1653393000000|2022-05-24 11:50:00|1965.59|1959.39|1964.88|1958.68|1968.06|1961.86|1963.25|1957.05|757
1653393300000|2022-05-24 11:55:00|1964.86|1958.66|1966.93|1960.73|1968.19|1961.99|1962.59|1956.39|952
1653393600000|2022-05-24 12:00:00|1967.01|1960.81|1969.46|1963.26|1970.74|1964.54|1964.21|1958.01|922
1653393900000|2022-05-24 12:05:00|1969.56|1963.36|1964.45|1958.25|1970.81|1964.61|1964.25|1958.05|923
1653394200000|2022-05-24 12:10:00|1964.43|1958.23|1962.01|1955.81|1966.06|1959.86|1961.31|1955.11|885
1653394500000|2022-05-24 12:15:00|1962.02|1955.82|1964.04|1957.84|1964.47|1958.27|1960.39|1954.19|898
1653394800000|2022-05-24 12:20:00|1964.08|1957.88|1959.72|1953.52|1964.24|1958.04|1959.13|1952.93|923
1653395100000|2022-05-24 12:25:00|1959.73|1953.53|1959.85|1953.65|1962.46|1956.26|1955.55|1949.35|983
1653395400000|2022-05-24 12:30:00|1959.86|1953.66|1962.68|1956.48|1962.73|1956.53|1959.01|1952.81|857
1653395700000|2022-05-24 12:35:00|1962.78|1956.58|1967.07|1960.87|1967.85|1961.65|1961.27|1955.07|884
1653396000000|2022-05-24 12:40:00|1967.17|1960.97|1967.31|1961.11|1969.27|1963.07|1966.39|1960.19|901
1653396300000|2022-05-24 12:45:00|1967.16|1960.96|1966.91|1960.71|1968.71|1962.51|1965.79|1959.59|883
1653396600000|2022-05-24 12:50:00|1966.84|1960.64|1968.52|1962.32|1969.57|1963.37|1966.76|1960.56|902
1653396900000|2022-05-24 12:55:00|1968.46|1962.26|1966.91|1960.71|1969.14|1962.94|1965.49|1959.29|857
1653397200000|2022-05-24 13:00:00|1966.92|1960.72|1964.43|1958.23|1967.89|1961.69|1962.58|1956.38|910
1653397500000|2022-05-24 13:05:00|1964.51|1958.31|1966.44|1960.24|1966.44|1960.24|1963.9|1957.7|925
1653397800000|2022-05-24 13:10:00|1966.43|1960.23|1965.9|1959.7|1966.43|1960.23|1961.59|1955.39|935
1653398100000|2022-05-24 13:15:00|1965.83|1959.63|1963.77|1957.57|1969.25|1963.05|1963.39|1957.19|932
1653398400000|2022-05-24 13:20:00|1963.8|1957.6|1965.92|1959.72|1968.4|1962.2|1963.26|1957.06|787
1653398700000|2022-05-24 13:25:00|1965.57|1959.37|1958.53|1952.33|1965.57|1959.37|1957.9|1951.7|962
1653399000000|2022-05-24 13:30:00|1957.98|1951.78|1962.02|1955.82|1967.93|1961.73|1957.78|1951.58|1124
1653399300000|2022-05-24 13:35:00|1961.93|1955.73|1955.09|1948.89|1964.23|1958.03|1953.69|1947.49|1095
1653399600000|2022-05-24 13:40:00|1955.38|1949.18|1955.7|1949.5|1961.24|1955.04|1954.1|1947.9|1058
1653399900000|2022-05-24 13:45:00|1955.69|1949.49|1939.44|1933.24|1961.55|1955.35|1938.98|1932.78|1114
1653400200000|2022-05-24 13:50:00|1939.57|1933.37|1937.32|1931.12|1948.03|1941.83|1936.5|1930.3|1120
1653400500000|2022-05-24 13:55:00|1937.3|1931.1|1931.97|1925.77|1941.01|1934.81|1927.82|1921.62|1114
1653400800000|2022-05-24 14:00:00|1931.98|1925.78|1929.05|1922.85|1935.51|1929.31|1925.58|1919.38|1105
1653401100000|2022-05-24 14:05:00|1928.91|1922.71|1918.81|1912.61|1932.54|1926.34|1915.11|1908.91|1130
1653401400000|2022-05-24 14:10:00|1918.56|1912.36|1921.36|1915.16|1925.4|1919.2|1913.08|1906.88|1136
1653401700000|2022-05-24 14:15:00|1921.39|1915.19|1918.22|1912.02|1925.27|1919.07|1917.79|1911.59|1116
1653402000000|2022-05-24 14:20:00|1918.34|1912.14|1924.59|1918.39|1929.77|1923.57|1918.22|1912.02|1057
1653402300000|2022-05-24 14:25:00|1924.44|1918.24|1929.73|1923.53|1930.21|1924.01|1920.9|1914.7|1101
1653402600000|2022-05-24 14:30:00|1929.69|1923.49|1934.87|1928.67|1942.99|1936.79|1928.05|1921.85|1123
1653402900000|2022-05-24 14:35:00|1934.98|1928.78|1932.53|1926.33|1941.14|1934.94|1931.45|1925.25|1088
1653403200000|2022-05-24 14:40:00|1932.36|1926.16|1933.82|1927.62|1935.1|1928.9|1927.41|1921.21|1071
1653403500000|2022-05-24 14:45:00|1933.79|1927.59|1927.39|1921.19|1937.52|1931.32|1926.35|1920.15|1108
1653403800000|2022-05-24 14:50:00|1927.41|1921.21|1929.42|1923.22|1933.61|1927.41|1927.01|1920.81|1087
1653404100000|2022-05-24 14:55:00|1929.53|1923.33|1937.39|1931.19|1937.72|1931.52|1928.51|1922.31|1086
1653404400000|2022-05-24 15:00:00|1937.82|1931.62|1938.19|1931.99|1940.97|1934.77|1935.23|1929.03|1009
1653404700000|2022-05-24 15:05:00|1938.18|1931.98|1937.85|1931.65|1940.31|1934.11|1934.67|1928.47|1012
1653405000000|2022-05-24 15:10:00|1937.95|1931.75|1935.4|1929.2|1939.3|1933.1|1934.64|1928.44|1040
1653405300000|2022-05-24 15:15:00|1935.42|1929.22|1933.64|1927.44|1940.45|1934.25|1933.3|1927.1|1030
1653405600000|2022-05-24 15:20:00|1933.62|1927.42|1936.09|1929.89|1937.4|1931.2|1931.15|1924.95|1066
1653405900000|2022-05-24 15:25:00|1936.22|1930.02|1941.79|1935.59|1942.71|1936.51|1935.98|1929.78|1014
1653406200000|2022-05-24 15:30:00|1941.71|1935.51|1942.47|1936.27|1944.47|1938.27|1939.44|1933.24|1031
1653406500000|2022-05-24 15:35:00|1942.43|1936.23|1942.38|1936.18|1945.01|1938.81|1940.69|1934.49|1020
1653406800000|2022-05-24 15:40:00|1942.33|1936.13|1951.32|1945.12|1951.85|1945.65|1942.21|1936.01|1003
1653407100000|2022-05-24 15:45:00|1951.27|1945.07|1970.99|1964.79|1976.14|1969.94|1951.27|1945.07|1121
1653407400000|2022-05-24 15:50:00|1971.01|1964.81|1968.69|1962.49|1971.37|1965.17|1965.36|1959.16|1085
1653407700000|2022-05-24 15:55:00|1968.82|1962.62|1963.87|1957.67|1969.31|1963.11|1959.99|1953.79|1118
1653408000000|2022-05-24 16:00:00|1963.84|1957.64|1964.61|1958.41|1968.83|1962.63|1960.36|1954.16|1073
1653408300000|2022-05-24 16:05:00|1964.37|1958.17|1969.6|1963.4|1969.76|1963.56|1960.97|1954.77|1082
1653408600000|2022-05-24 16:10:00|1969.8|1963.6|1972.76|1966.56|1974.28|1968.08|1968.07|1961.87|1052
1653408900000|2022-05-24 16:15:00|1972.67|1966.47|1972.41|1966.21|1978.89|1972.69|1969.64|1963.44|1101
1653409200000|2022-05-24 16:20:00|1972.34|1966.14|1969.07|1962.87|1972.34|1966.14|1968.43|1962.23|1026
1653409500000|2022-05-24 16:25:00|1969.1|1962.9|1964.14|1957.94|1969.41|1963.21|1963.96|1957.76|996
1653409800000|2022-05-24 16:30:00|1964.18|1957.98|1959.19|1952.99|1965.85|1959.65|1958.16|1951.96|1027
1653410100000|2022-05-24 16:35:00|1959.07|1952.87|1956.89|1950.69|1961.36|1955.16|1955.33|1949.13|986
1653410400000|2022-05-24 16:40:00|1956.88|1950.68|1959.31|1953.11|1961.76|1955.56|1956.55|1950.35|979
1653410700000|2022-05-24 16:45:00|1959.3|1953.1|1959.41|1953.21|1962.68|1956.48|1957.95|1951.75|964
1653411000000|2022-05-24 16:50:00|1959.28|1953.08|1954.94|1948.74|1960.69|1954.49|1951.63|1945.43|1005
1653411300000|2022-05-24 16:55:00|1955.04|1948.84|1959.86|1953.66|1961.91|1955.71|1955.04|1948.84|1034
1653411600000|2022-05-24 17:00:00|1959.85|1953.65|1948.75|1942.55|1960.08|1953.88|1948.58|1942.38|1020
1653411900000|2022-05-24 17:05:00|1948.7|1942.5|1949.46|1943.26|1951.64|1945.44|1948.34|1942.14|1021
1653412200000|2022-05-24 17:10:00|1949.52|1943.32|1950.02|1943.82|1953.73|1947.53|1948.91|1942.71|1012
1653412500000|2022-05-24 17:15:00|1949.82|1943.62|1949.1|1942.9|1951.72|1945.52|1947.8|1941.6|994
1653412800000|2022-05-24 17:20:00|1949.14|1942.94|1940.18|1933.98|1949.73|1943.53|1937.02|1930.82|1008
1653413100000|2022-05-24 17:25:00|1940.16|1933.96|1943.04|1936.84|1944.82|1938.62|1938.04|1931.84|966
1653413400000|2022-05-24 17:30:00|1942.97|1936.77|1943.21|1937.01|1944.01|1937.81|1939.61|1933.41|1014
1653413700000|2022-05-24 17:35:00|1943.24|1937.04|1947.92|1941.72|1948.74|1942.54|1942.33|1936.13|1001
1653414000000|2022-05-24 17:40:00|1947.96|1941.76|1951.16|1944.96|1954.02|1947.82|1947.68|1941.48|1037
1653414300000|2022-05-24 17:45:00|1951.2|1945|1952.26|1946.06|1954.58|1948.38|1950.02|1943.82|1007
1653414600000|2022-05-24 17:50:00|1952.38|1946.18|1953.89|1947.69|1954.36|1948.16|1951.12|1944.92|982
1653414900000|2022-05-24 17:55:00|1954.12|1947.92|1960.27|1954.07|1962.54|1956.34|1952.78|1946.58|992
1653415200000|2022-05-24 18:00:00|1960.25|1954.05|1958.95|1952.75|1962.37|1956.17|1958.34|1952.14|1005
1653415500000|2022-05-24 18:05:00|1959.09|1952.89|1967.54|1961.34|1972.27|1966.07|1958.67|1952.47|1009
1653415800000|2022-05-24 18:10:00|1967.5|1961.3|1966.74|1960.54|1974.66|1968.46|1965.69|1959.49|1064
1653416100000|2022-05-24 18:15:00|1966.79|1960.59|1963.37|1957.17|1968.62|1962.42|1962.53|1956.33|1022
1653416400000|2022-05-24 18:20:00|1963.29|1957.09|1964.78|1958.58|1965.35|1959.15|1959.32|1953.12|1034
1653416700000|2022-05-24 18:25:00|1964.8|1958.6|1962.42|1956.22|1967.34|1961.14|1962.36|1956.16|1011
1653417000000|2022-05-24 18:30:00|1962.29|1956.09|1965.67|1959.47|1965.97|1959.77|1960.47|1954.27|1027
1653417300000|2022-05-24 18:35:00|1965.52|1959.32|1967.15|1960.95|1970.51|1964.31|1965.29|1959.09|1067
1653417600000|2022-05-24 18:40:00|1967.19|1960.99|1953.4|1947.2|1967.43|1961.23|1953.23|1947.03|987
1653417900000|2022-05-24 18:45:00|1953.44|1947.24|1945.99|1939.79|1955.6|1949.4|1945.36|1939.16|968
1653418200000|2022-05-24 18:50:00|1946|1939.8|1944.77|1938.57|1947.85|1941.65|1944.24|1938.04|1070
1653418500000|2022-05-24 18:55:00|1944.82|1938.62|1946.14|1939.94|1946.98|1940.78|1942.76|1936.56|1033
1653418800000|2022-05-24 19:00:00|1945.98|1939.78|1949.2|1943|1950.97|1944.77|1943.97|1937.77|1034
1653419100000|2022-05-24 19:05:00|1949.25|1943.05|1950.37|1944.17|1954.04|1947.84|1948.83|1942.63|1002
1653419400000|2022-05-24 19:10:00|1950.41|1944.21|1950.02|1943.82|1953.33|1947.13|1948.86|1942.66|1018
1653419700000|2022-05-24 19:15:00|1950.08|1943.88|1949.33|1943.13|1953.18|1946.98|1948.8|1942.6|1055
1653420000000|2022-05-24 19:20:00|1949.48|1943.28|1954.04|1947.84|1954.66|1948.46|1945.94|1939.74|1061
1653420300000|2022-05-24 19:25:00|1954.05|1947.85|1961.01|1954.81|1964.24|1958.04|1952.34|1946.14|1071
1653420600000|2022-05-24 19:30:00|1961.03|1954.83|1960.57|1954.37|1962.38|1956.18|1959.01|1952.81|1021
1653420900000|2022-05-24 19:35:00|1960.55|1954.35|1967.61|1961.41|1971.27|1965.07|1960.39|1954.19|1039
1653421200000|2022-05-24 19:40:00|1967.72|1961.52|1966.08|1959.88|1970.09|1963.89|1965.73|1959.53|1025
1653421500000|2022-05-24 19:45:00|1966.14|1959.94|1967.92|1961.72|1970.33|1964.13|1965.18|1958.98|1008
1653421800000|2022-05-24 19:50:00|1967.94|1961.74|1964.06|1957.86|1969.89|1963.69|1963.52|1957.32|1040
1653422100000|2022-05-24 19:55:00|1963.84|1957.64|1963.43|1957.23|1964.93|1958.73|1960.95|1954.75|1015
1653422400000|2022-05-24 20:00:00|1963.37|1957.17|1966|1959.8|1966.69|1960.49|1961.46|1955.26|956
1653422700000|2022-05-24 20:05:00|1966.06|1959.86|1961.64|1955.44|1966.54|1960.34|1959.85|1953.65|768
1653423000000|2022-05-24 20:10:00|1961.54|1955.34|1962.27|1956.07|1963.19|1956.99|1960.21|1954.01|873
1653423300000|2022-05-24 20:15:00|1962.25|1956.05|1962.37|1956.17|1963.59|1957.39|1960.58|1954.38|852
1653423600000|2022-05-24 20:20:00|1962.32|1956.12|1958.46|1952.26|1962.32|1956.12|1954.27|1948.07|948
1653423900000|2022-05-24 20:25:00|1958.47|1952.27|1960.41|1954.21|1960.85|1954.65|1957.48|1951.28|827
1653424200000|2022-05-24 20:30:00|1960.6|1954.4|1959.06|1952.86|1961.73|1955.53|1958.09|1951.89|715
1653424500000|2022-05-24 20:35:00|1959.08|1952.88|1963.23|1957.03|1963.41|1957.21|1958.81|1952.61|579
1653424800000|2022-05-24 20:40:00|1963.45|1957.25|1964.23|1958.03|1964.23|1958.03|1962.39|1956.19|672
1653425100000|2022-05-24 20:45:00|1963.67|1957.47|1969.05|1962.85|1969.42|1963.22|1963.67|1957.47|946
1653425400000|2022-05-24 20:50:00|1969.17|1962.97|1970.85|1964.65|1970.85|1964.65|1967.29|1961.09|658
1653425700000|2022-05-24 20:55:00|1970.68|1964.48|1971.46|1965.26|1974.63|1968.43|1969.92|1963.72|935
1653426000000|2022-05-24 21:00:00|1971.44|1965.24|1972.06|1965.86|1975.44|1969.24|1970.63|1964.43|869
1653426300000|2022-05-24 21:05:00|1971.85|1965.65|1972.93|1966.73|1972.94|1966.74|1971.73|1965.53|474
1653426600000|2022-05-24 21:10:00|1972.9|1966.7|1979.07|1972.87|1980.71|1974.51|1972.86|1966.66|815
1653426900000|2022-05-24 21:15:00|1979|1972.8|1974.66|1968.46|1979.06|1972.86|1973.84|1967.64|873
1653427200000|2022-05-24 21:20:00|1974.65|1968.45|1974.9|1968.7|1975.25|1969.05|1973.88|1967.68|720
1653427500000|2022-05-24 21:25:00|1974.88|1968.68|1974.95|1968.75|1975.82|1969.62|1973.35|1967.15|792
1653427800000|2022-05-24 21:30:00|1974.98|1968.78|1973.77|1967.57|1975.65|1969.45|1973.77|1967.57|811
1653428100000|2022-05-24 21:35:00|1973.96|1967.76|1972.12|1965.92|1975.15|1968.95|1971.39|1965.19|638
1653428400000|2022-05-24 21:40:00|1972.1|1965.9|1974.47|1968.27|1976.66|1970.46|1971.71|1965.51|869
1653428700000|2022-05-24 21:45:00|1974.48|1968.28|1973.91|1967.71|1979.6|1973.4|1973.14|1966.94|895
1653429000000|2022-05-24 21:50:00|1973.98|1967.78|1981.32|1975.12|1981.32|1975.12|1973.89|1967.69|803
1653429300000|2022-05-24 21:55:00|1981.34|1975.14|1984.99|1978.79|1987.28|1981.08|1980.99|1974.79|782
1653429600000|2022-05-24 22:00:00|1984.67|1978.47|1983.62|1977.42|1988.19|1981.99|1983.07|1976.87|878
1653429900000|2022-05-24 22:05:00|1983.63|1977.43|1984.7|1978.5|1986.34|1980.14|1983.11|1976.91|888
1653430200000|2022-05-24 22:10:00|1984.71|1978.51|1987.65|1981.45|1988.51|1982.31|1984.52|1978.32|803
1653430500000|2022-05-24 22:15:00|1987.63|1981.43|1985.93|1979.73|1989.08|1982.88|1985.28|1979.08|887
1653430800000|2022-05-24 22:20:00|1985.91|1979.71|1983.3|1977.1|1987.3|1981.1|1982.81|1976.61|892
1653431100000|2022-05-24 22:25:00|1983.43|1977.23|1983.29|1977.09|1986.5|1980.3|1982.5|1976.3|813
1653431400000|2022-05-24 22:30:00|1983.28|1977.08|1981.41|1975.21|1983.3|1977.1|1981.09|1974.89|612
1653431700000|2022-05-24 22:35:00|1981.42|1975.22|1981.83|1975.63|1982.92|1976.72|1980.09|1973.89|852
1653432000000|2022-05-24 22:40:00|1981.93|1975.73|1982.23|1976.03|1982.23|1976.03|1980.99|1974.79|758
1653432300000|2022-05-24 22:45:00|1982.15|1975.95|1982.9|1976.7|1983.81|1977.61|1981.96|1975.76|729
1653432600000|2022-05-24 22:50:00|1982.89|1976.69|1984.58|1978.38|1984.64|1978.44|1980.3|1974.1|687
1653432900000|2022-05-24 22:55:00|1984.56|1978.36|1984.07|1977.87|1984.61|1978.41|1982.21|1976.01|607
1653433200000|2022-05-24 23:00:00|1984.02|1977.82|1981.6|1975.4|1985.99|1979.79|1981.03|1974.83|674
1653433500000|2022-05-24 23:05:00|1981.62|1975.42|1989.69|1983.49|1991.07|1984.87|1981.51|1975.31|693
1653433800000|2022-05-24 23:10:00|1989.2|1983|1988.9|1982.7|1991.95|1985.75|1985.02|1978.82|857
1653434100000|2022-05-24 23:15:00|1989.02|1982.82|1990.96|1984.76|1992.23|1986.03|1987.74|1981.54|895
1653434400000|2022-05-24 23:20:00|1990.94|1984.74|1984.76|1978.56|1991.14|1984.94|1984.54|1978.34|839
1653434700000|2022-05-24 23:25:00|1984.8|1978.6|1980.89|1974.69|1985.71|1979.51|1979.67|1973.47|709
1653435000000|2022-05-24 23:30:00|1980.93|1974.73|1978.82|1972.62|1982.77|1976.57|1977.82|1971.62|794
1653435300000|2022-05-24 23:35:00|1978.83|1972.63|1977.94|1971.74|1979.27|1973.07|1977.11|1970.91|684
1653435600000|2022-05-24 23:40:00|1977.76|1971.56|1977.74|1971.54|1978.46|1972.26|1977.12|1970.92|693
1653435900000|2022-05-24 23:45:00|1977.75|1971.55|1978.1|1971.9|1978.1|1971.9|1977.35|1971.15|509
1653436200000|2022-05-24 23:50:00|1978.19|1971.99|1981.51|1975.31|1982.13|1975.93|1978.19|1971.99|563
1653436500000|2022-05-24 23:55:00|1981.54|1975.34|1980.62|1974.42|1983.12|1976.92|1979.08|1972.88|537
1653436800000|2022-05-25 00:00:00|1980.61|1974.41|1983.43|1977.23|1987.61|1981.41|1978.56|1972.36|802
1653437100000|2022-05-25 00:05:00|1983.46|1977.26|1979.1|1972.9|1983.48|1977.28|1977.38|1971.18|857
1653437400000|2022-05-25 00:10:00|1979.03|1972.83|1975.29|1969.09|1979.07|1972.87|1974.85|1968.65|697
1653437700000|2022-05-25 00:15:00|1975.23|1969.03|1977.56|1971.36|1979.4|1973.2|1974.04|1967.84|726
1653438000000|2022-05-25 00:20:00|1977.57|1971.37|1978.14|1971.94|1979.63|1973.43|1976.43|1970.23|681
1653438300000|2022-05-25 00:25:00|1978.15|1971.95|1977.63|1971.43|1979.23|1973.03|1976.11|1969.91|662
1653438600000|2022-05-25 00:30:00|1977.55|1971.35|1974.92|1968.72|1978.88|1972.68|1974.75|1968.55|801
1653438900000|2022-05-25 00:35:00|1974.96|1968.76|1977.22|1971.02|1977.97|1971.77|1974.67|1968.47|739
1653439200000|2022-05-25 00:40:00|1977.19|1970.99|1979.63|1973.43|1979.88|1973.68|1977.19|1970.99|781
1653439500000|2022-05-25 00:45:00|1979.62|1973.42|1976.85|1970.65|1980.53|1974.33|1976.75|1970.55|702
1653439800000|2022-05-25 00:50:00|1976.77|1970.57|1976.41|1970.21|1978.74|1972.54|1976.4|1970.2|743
1653440100000|2022-05-25 00:55:00|1976.42|1970.22|1975.82|1969.62|1976.76|1970.56|1975.21|1969.01|736
1653440400000|2022-05-25 01:00:00|1975.79|1969.59|1975.96|1969.76|1976.15|1969.95|1971.89|1965.69|780
1653440700000|2022-05-25 01:05:00|1975.87|1969.67|1977.58|1971.38|1977.98|1971.78|1975.61|1969.41|806
1653441000000|2022-05-25 01:10:00|1977.62|1971.42|1979.39|1973.19|1979.75|1973.55|1976.25|1970.05|736
1653441300000|2022-05-25 01:15:00|1979.4|1973.2|1978.63|1972.43|1981.59|1975.39|1978.21|1972.01|786
1653441600000|2022-05-25 01:20:00|1978.64|1972.44|1973.33|1967.13|1978.79|1972.59|1972.31|1966.11|913
1653441900000|2022-05-25 01:25:00|1973.19|1966.99|1972.21|1966.01|1973.42|1967.22|1971.09|1964.89|884
1653442200000|2022-05-25 01:30:00|1972.24|1966.04|1975.5|1969.3|1976.26|1970.06|1972.16|1965.96|828
1653442500000|2022-05-25 01:35:00|1975.51|1969.31|1977.13|1970.93|1978.5|1972.3|1974.31|1968.11|818
1653442800000|2022-05-25 01:40:00|1977.18|1970.98|1976.06|1969.86|1977.76|1971.56|1976.01|1969.81|749
1653443100000|2022-05-25 01:45:00|1975.83|1969.63|1977.92|1971.72|1978.66|1972.46|1974.78|1968.58|516
1653443400000|2022-05-25 01:50:00|1977.89|1971.69|1978.04|1971.84|1978.63|1972.43|1976.87|1970.67|559
1653443700000|2022-05-25 01:55:00|1978.03|1971.83|1987.32|1981.12|1988.25|1982.05|1977.24|1971.04|736
1653444000000|2022-05-25 02:00:00|1987.33|1981.13|1984.9|1978.7|1993.47|1987.27|1984.38|1978.18|875
1653444300000|2022-05-25 02:05:00|1984.91|1978.71|1982.45|1976.25|1986.43|1980.23|1981.34|1975.14|705
1653444600000|2022-05-25 02:10:00|1982.47|1976.27|1984.42|1978.22|1986.2|1980|1981.11|1974.91|806
1653444900000|2022-05-25 02:15:00|1984.43|1978.23|1988.65|1982.45|1988.93|1982.73|1984.05|1977.85|575
1653445200000|2022-05-25 02:20:00|1988.26|1982.06|2000.94|1994.74|2005.08|1998.88|1987.92|1981.72|835
1653445500000|2022-05-25 02:25:00|2001.12|1994.92|1999.7|1993.5|2001.3|1995.1|1995.36|1989.16|835
1653445800000|2022-05-25 02:30:00|1999.72|1993.52|2006.69|2000.49|2008.28|2002.08|1999.72|1993.52|509
1653446100000|2022-05-25 02:35:00|2006.54|2000.34|2008.18|2001.98|2010.68|2004.48|2005.08|1998.88|850
1653446400000|2022-05-25 02:40:00|2008.22|2002.02|2013.09|2006.89|2016.69|2010.49|2007.09|2000.89|879
1653446700000|2022-05-25 02:45:00|2013.08|2006.88|2014.89|2008.69|2017.9|2011.7|2010.36|2004.16|712
1653447000000|2022-05-25 02:50:00|2014.9|2008.7|2015.82|2009.62|2018.25|2012.05|2014.8|2008.6|820
1653447300000|2022-05-25 02:55:00|2015.85|2009.65|2015.95|2009.75|2020.25|2014.05|2015.18|2008.98|797
1653447600000|2022-05-25 03:00:00|2015.85|2009.65|2018.85|2012.65|2020.13|2013.93|2015.85|2009.65|630
1653447900000|2022-05-25 03:05:00|2018.89|2012.69|2017.41|2011.21|2019.03|2012.83|2017.11|2010.91|548
1653448200000|2022-05-25 03:10:00|2017.3|2011.1|2017|2010.8|2018.06|2011.86|2015.3|2009.1|554
1653448500000|2022-05-25 03:15:00|2017.08|2010.88|2011.76|2005.56|2017.08|2010.88|2010.97|2004.77|749
1653448800000|2022-05-25 03:20:00|2011.67|2005.47|2013.35|2007.15|2014.68|2008.48|2011.28|2005.08|585
1653449100000|2022-05-25 03:25:00|2013.46|2007.26|2013.38|2007.18|2016.49|2010.29|2012.66|2006.46|578
1653449400000|2022-05-25 03:30:00|2013.23|2007.03|2009.91|2003.71|2014.15|2007.95|2009.37|2003.17|861
1653449700000|2022-05-25 03:35:00|2009.92|2003.72|2012.24|2006.04|2013.42|2007.22|2009.64|2003.44|699
1653450000000|2022-05-25 03:40:00|2012.27|2006.07|2019.88|2013.68|2022.71|2016.51|2012.02|2005.82|714
1653450300000|2022-05-25 03:45:00|2019.51|2013.31|2016.88|2010.68|2020.4|2014.2|2015.38|2009.18|718
1653450600000|2022-05-25 03:50:00|2016.87|2010.67|2016.14|2009.94|2017.59|2011.39|2015.36|2009.16|836
1653450900000|2022-05-25 03:55:00|2016.01|2009.81|2015.07|2008.87|2016.01|2009.81|2013.13|2006.93|852
1653451200000|2022-05-25 04:00:00|2015.08|2008.88|2011.01|2004.81|2015.82|2009.62|2010.37|2004.17|635
1653451500000|2022-05-25 04:05:00|2011.08|2004.88|2009.57|2003.37|2011.61|2005.41|2008.06|2001.86|664
1653451800000|2022-05-25 04:10:00|2009.58|2003.38|2011.47|2005.27|2013.29|2007.09|2008.79|2002.59|698
1653452100000|2022-05-25 04:15:00|2011.27|2005.07|2009.66|2003.46|2012.81|2006.61|2009.02|2002.82|721
1653452400000|2022-05-25 04:20:00|2009.65|2003.45|2009.55|2003.35|2010.41|2004.21|2008.62|2002.42|679
1653452700000|2022-05-25 04:25:00|2009.52|2003.32|2009.01|2002.81|2010.17|2003.97|2007.8|2001.6|739
1653453000000|2022-05-25 04:30:00|2009|2002.8|2009.34|2003.14|2009.81|2003.61|2008.52|2002.32|783
1653453300000|2022-05-25 04:35:00|2009.33|2003.13|2007.65|2001.45|2009.72|2003.52|2004.78|1998.58|748
1653453600000|2022-05-25 04:40:00|2007.67|2001.47|2007.76|2001.56|2008.78|2002.58|2006.6|2000.4|744
1653453900000|2022-05-25 04:45:00|2007.75|2001.55|2004.32|1998.12|2007.76|2001.56|2003.36|1997.16|786
1653454200000|2022-05-25 04:50:00|2004.38|1998.18|2005.89|1999.69|2006.45|2000.25|2003.98|1997.78|783
1653454500000|2022-05-25 04:55:00|2005.87|1999.67|2006.83|2000.63|2007.1|2000.9|2003.93|1997.73|835
1653454800000|2022-05-25 05:00:00|2007.02|2000.82|2007|2000.8|2007.08|2000.88|2005.47|1999.27|839
1653455100000|2022-05-25 05:05:00|2007.01|2000.81|2005.48|1999.28|2007.18|2000.98|2004.91|1998.71|734
1653455400000|2022-05-25 05:10:00|2005.49|1999.29|2009.73|2003.53|2009.89|2003.69|2005.46|1999.26|869
1653455700000|2022-05-25 05:15:00|2009.61|2003.41|2012.11|2005.91|2012.75|2006.55|2009.43|2003.23|729
1653456000000|2022-05-25 05:20:00|2012.1|2005.9|2008.73|2002.53|2012.28|2006.08|2008.36|2002.16|754
1653456300000|2022-05-25 05:25:00|2008.63|2002.43|2007.93|2001.73|2008.83|2002.63|2006.81|2000.61|752
1653456600000|2022-05-25 05:30:00|2008.06|2001.86|1997.06|1990.86|2008.16|2001.96|1996.84|1990.64|798
1653456900000|2022-05-25 05:35:00|1996.87|1990.67|1993.53|1987.33|1997.18|1990.98|1992.66|1986.46|939
1653457200000|2022-05-25 05:40:00|1993.56|1987.36|1995.56|1989.36|1996.78|1990.58|1993.52|1987.32|880
1653457500000|2022-05-25 05:45:00|1995.57|1989.37|1990.87|1984.67|1997.48|1991.28|1990.81|1984.61|936
1653457800000|2022-05-25 05:50:00|1990.88|1984.68|1987.11|1980.91|1992.35|1986.15|1986.45|1980.25|897
1653458100000|2022-05-25 05:55:00|1987.1|1980.9|1988.63|1982.43|1989.24|1983.04|1987.09|1980.89|749
1653458400000|2022-05-25 06:00:00|1988.65|1982.45|1988.02|1981.82|1990.98|1984.78|1986.79|1980.59|879
1653458700000|2022-05-25 06:05:00|1988.1|1981.9|1981.7|1975.5|1988.1|1981.9|1980.63|1974.43|1021
1653459000000|2022-05-25 06:10:00|1981.73|1975.53|1983.06|1976.86|1984.26|1978.06|1979.8|1973.6|923
1653459300000|2022-05-25 06:15:00|1983.11|1976.91|1978.35|1972.15|1983.37|1977.17|1976.6|1970.4|915
1653459600000|2022-05-25 06:20:00|1978.25|1972.05|1975.33|1969.13|1980.74|1974.54|1975.29|1969.09|1016
1653459900000|2022-05-25 06:25:00|1975.3|1969.1|1978.33|1972.13|1979.18|1972.98|1974.08|1967.88|886
1653460200000|2022-05-25 06:30:00|1978.38|1972.18|1985.23|1979.03|1985.8|1979.6|1975.87|1969.67|866
1653460500000|2022-05-25 06:35:00|1985.27|1979.07|1985.4|1979.2|1986.06|1979.86|1983.14|1976.94|955
1653460800000|2022-05-25 06:40:00|1985.39|1979.19|1985.81|1979.61|1985.81|1979.61|1982.7|1976.5|854
1653461100000|2022-05-25 06:45:00|1985.6|1979.4|1987.92|1981.72|1988.28|1982.08|1984.12|1977.92|921
1653461400000|2022-05-25 06:50:00|1987.93|1981.73|1987.69|1981.49|1988.31|1982.11|1986.14|1979.94|926
1653461700000|2022-05-25 06:55:00|1987.68|1981.48|1985.67|1979.47|1987.68|1981.48|1982.88|1976.68|787
1653462000000|2022-05-25 07:00:00|1985.76|1979.56|1981.39|1975.19|1985.85|1979.65|1979.78|1973.58|800
1653462300000|2022-05-25 07:05:00|1981.38|1975.18|1986.07|1979.87|1986.33|1980.13|1981.17|1974.97|759
1653462600000|2022-05-25 07:10:00|1986.08|1979.88|1986.97|1980.77|1987.61|1981.41|1985.54|1979.34|901
1653462900000|2022-05-25 07:15:00|1987.03|1980.83|1985.69|1979.49|1988.23|1982.03|1984.03|1977.83|881
1653463200000|2022-05-25 07:20:00|1985.65|1979.45|1982.82|1976.62|1986.01|1979.81|1980.58|1974.38|785
1653463500000|2022-05-25 07:25:00|1982.75|1976.55|1980.61|1974.41|1983.42|1977.22|1980.43|1974.23|735
1653463800000|2022-05-25 07:30:00|1980.6|1974.4|1976.16|1969.96|1980.62|1974.42|1975.21|1969.01|808
1653464100000|2022-05-25 07:35:00|1976.09|1969.89|1977.13|1970.93|1979|1972.8|1975.3|1969.1|791
1653464400000|2022-05-25 07:40:00|1977.16|1970.96|1978.74|1972.54|1979.29|1973.09|1977.16|1970.96|758
1653464700000|2022-05-25 07:45:00|1978.73|1972.53|1982.11|1975.91|1982.11|1975.91|1976.48|1970.28|798
1653465000000|2022-05-25 07:50:00|1982.09|1975.89|1981.11|1974.91|1982.62|1976.42|1980.76|1974.56|749
1653465300000|2022-05-25 07:55:00|1981.1|1974.9|1977.91|1971.71|1981.15|1974.95|1976.68|1970.48|836
1653465600000|2022-05-25 08:00:00|1977.92|1971.72|1973.05|1966.85|1979.06|1972.86|1962.17|1955.97|1012
1653465900000|2022-05-25 08:05:00|1973.06|1966.86|1972.91|1966.71|1975.52|1969.32|1972.07|1965.87|977
1653466200000|2022-05-25 08:10:00|1972.88|1966.68|1977.68|1971.48|1978.42|1972.22|1971.09|1964.89|879
1653466500000|2022-05-25 08:15:00|1977.69|1971.49|1977.33|1971.13|1978.5|1972.3|1975.2|1969|959
1653466800000|2022-05-25 08:20:00|1977.31|1971.11|1977.44|1971.24|1978.9|1972.7|1976.3|1970.1|776
1653467100000|2022-05-25 08:25:00|1977.45|1971.25|1976.4|1970.2|1977.72|1971.52|1974.92|1968.72|687
1653467400000|2022-05-25 08:30:00|1976.39|1970.19|1974.06|1967.86|1977.29|1971.09|1973.36|1967.16|745
1653467700000|2022-05-25 08:35:00|1974.1|1967.9|1971.78|1965.58|1976.61|1970.41|1970.68|1964.48|872
1653468000000|2022-05-25 08:40:00|1971.61|1965.41|1973.92|1967.72|1974.83|1968.63|1969.16|1962.96|830
1653468300000|2022-05-25 08:45:00|1973.9|1967.7|1980.83|1974.63|1981.58|1975.38|1973|1966.8|752
1653468600000|2022-05-25 08:50:00|1980.85|1974.65|1979.85|1973.65|1982.65|1976.45|1978.86|1972.66|955
1653468900000|2022-05-25 08:55:00|1979.78|1973.58|1977.29|1971.09|1980.82|1974.62|1976.8|1970.6|738
1653469200000|2022-05-25 09:00:00|1977.4|1971.2|1978.23|1972.03|1978.91|1972.71|1975.23|1969.03|647
1653469500000|2022-05-25 09:05:00|1978.4|1972.2|1977.38|1971.18|1981.54|1975.34|1976.96|1970.76|814
1653469800000|2022-05-25 09:10:00|1977.36|1971.16|1968.85|1962.65|1977.68|1971.48|1968.45|1962.25|694
1653470100000|2022-05-25 09:15:00|1969.07|1962.87|1969.4|1963.2|1972.43|1966.23|1965.41|1959.21|855
1653470400000|2022-05-25 09:20:00|1969.27|1963.07|1969.28|1963.08|1971.01|1964.81|1967.27|1961.07|818
1653470700000|2022-05-25 09:25:00|1969.31|1963.11|1967.86|1961.66|1970.69|1964.49|1967.03|1960.83|792
1653471000000|2022-05-25 09:30:00|1967.79|1961.59|1971.55|1965.35|1972.41|1966.21|1966.92|1960.72|833
1653471300000|2022-05-25 09:35:00|1971.45|1965.25|1974.78|1968.58|1975.79|1969.59|1970.9|1964.7|733
1653471600000|2022-05-25 09:40:00|1974.76|1968.56|1974.27|1968.07|1975.9|1969.7|1973.97|1967.77|780
1653471900000|2022-05-25 09:45:00|1974.2|1968|1978.28|1972.08|1978.28|1972.08|1974.2|1968|705
1653472200000|2022-05-25 09:50:00|1977.77|1971.57|1978.19|1971.99|1979.55|1973.35|1976.88|1970.68|728
1653472500000|2022-05-25 09:55:00|1978.45|1972.25|1976.06|1969.86|1978.45|1972.25|1975.63|1969.43|825
1653472800000|2022-05-25 10:00:00|1976.2|1970|1979.1|1972.9|1979.58|1973.38|1974.42|1968.22|804
1653473100000|2022-05-25 10:05:00|1978.93|1972.73|1977.5|1971.3|1978.97|1972.77|1976.65|1970.45|888
1653473400000|2022-05-25 10:10:00|1977.43|1971.23|1972.6|1966.4|1977.79|1971.59|1971.58|1965.38|831
1653473700000|2022-05-25 10:15:00|1972.55|1966.35|1969.26|1963.06|1972.96|1966.76|1968.35|1962.15|815
1653474000000|2022-05-25 10:20:00|1969.25|1963.05|1968.73|1962.53|1971.19|1964.99|1966.81|1960.61|784
1653474300000|2022-05-25 10:25:00|1968.6|1962.4|1972.47|1966.27|1972.68|1966.48|1968.55|1962.35|561
1653474600000|2022-05-25 10:30:00|1972.49|1966.29|1966.62|1960.42|1972.52|1966.32|1966.08|1959.88|843
1653474900000|2022-05-25 10:35:00|1966.61|1960.41|1967.37|1961.17|1968.74|1962.54|1966.44|1960.24|803
1653475200000|2022-05-25 10:40:00|1967.38|1961.18|1969.4|1963.2|1971.33|1965.13|1967.38|1961.18|729
1653475500000|2022-05-25 10:45:00|1969.39|1963.19|1965.91|1959.71|1969.84|1963.64|1964.96|1958.76|861
1653475800000|2022-05-25 10:50:00|1965.92|1959.72|1965.4|1959.2|1966.07|1959.87|1963.42|1957.22|732
1653476100000|2022-05-25 10:55:00|1965.48|1959.28|1964.41|1958.21|1966.92|1960.72|1964.04|1957.84|685
1653476400000|2022-05-25 11:00:00|1964.39|1958.19|1965.61|1959.41|1967.61|1961.41|1963.9|1957.7|828
1653476700000|2022-05-25 11:05:00|1965.77|1959.57|1964.54|1958.34|1966.94|1960.74|1964.52|1958.32|723
1653477000000|2022-05-25 11:10:00|1964.52|1958.32|1954.37|1948.17|1964.74|1958.54|1953.77|1947.57|886
1653477300000|2022-05-25 11:15:00|1954.36|1948.16|1961.22|1955.02|1961.25|1955.05|1953.55|1947.35|1013
1653477600000|2022-05-25 11:20:00|1961.23|1955.03|1955.17|1948.97|1961.23|1955.03|1954.61|1948.41|877
1653477900000|2022-05-25 11:25:00|1955.18|1948.98|1950.01|1943.81|1955.18|1948.98|1948.55|1942.35|970
1653478200000|2022-05-25 11:30:00|1949.99|1943.79|1946.76|1940.56|1951.98|1945.78|1944.2|1938|1026
1653478500000|2022-05-25 11:35:00|1946.5|1940.3|1946.32|1940.12|1948.95|1942.75|1943.43|1937.23|1028
1653478800000|2022-05-25 11:40:00|1946.41|1940.21|1947.71|1941.51|1949.09|1942.89|1945.14|1938.94|908
1653479100000|2022-05-25 11:45:00|1947.65|1941.45|1947.33|1941.13|1949.16|1942.96|1943.78|1937.58|963
1653479400000|2022-05-25 11:50:00|1947.14|1940.94|1946.47|1940.27|1947.98|1941.78|1944.95|1938.75|949
1653479700000|2022-05-25 11:55:00|1946.53|1940.33|1944.81|1938.61|1948.18|1941.98|1943.78|1937.58|892
1653480000000|2022-05-25 12:00:00|1944.78|1938.58|1945|1938.8|1947.24|1941.04|1935.27|1929.07|1019
1653480300000|2022-05-25 12:05:00|1945.03|1938.83|1947.87|1941.67|1950.16|1943.96|1943.11|1936.91|955
1653480600000|2022-05-25 12:10:00|1947.88|1941.68|1949.92|1943.72|1950.48|1944.28|1947.58|1941.38|796
1653480900000|2022-05-25 12:15:00|1949.95|1943.75|1948.93|1942.73|1951.46|1945.26|1947.41|1941.21|909
1653481200000|2022-05-25 12:20:00|1948.91|1942.71|1948.49|1942.29|1949.91|1943.71|1947.11|1940.91|773
1653481500000|2022-05-25 12:25:00|1948.43|1942.23|1941.83|1935.63|1950.38|1944.18|1941.55|1935.35|932
1653481800000|2022-05-25 12:30:00|1941.87|1935.67|1950.11|1943.91|1950.64|1944.44|1939.08|1932.88|1009
1653482100000|2022-05-25 12:35:00|1950.08|1943.88|1952.34|1946.14|1954.52|1948.32|1950.08|1943.88|1001
1653482400000|2022-05-25 12:40:00|1952.33|1946.13|1950.62|1944.42|1952.49|1946.29|1948.8|1942.6|893
1653482700000|2022-05-25 12:45:00|1950.54|1944.34|1956.35|1950.15|1957.55|1951.35|1949.67|1943.47|950
1653483000000|2022-05-25 12:50:00|1956.27|1950.07|1958.07|1951.87|1959.92|1953.72|1954.71|1948.51|942
1653483300000|2022-05-25 12:55:00|1958.13|1951.93|1958.67|1952.47|1959.04|1952.84|1957.46|1951.26|898
1653483600000|2022-05-25 13:00:00|1958.66|1952.46|1960.98|1954.78|1961.7|1955.5|1958.12|1951.92|973
1653483900000|2022-05-25 13:05:00|1961|1954.8|1959.52|1953.32|1962.01|1955.81|1959.09|1952.89|944
1653484200000|2022-05-25 13:10:00|1959.4|1953.2|1958.18|1951.98|1960.83|1954.63|1957.51|1951.31|821
1653484500000|2022-05-25 13:15:00|1958.17|1951.97|1958.53|1952.33|1960.8|1954.6|1957.29|1951.09|760
1653484800000|2022-05-25 13:20:00|1958.37|1952.17|1959|1952.8|1959.82|1953.62|1956.99|1950.79|763
1653485100000|2022-05-25 13:25:00|1959.01|1952.81|1951.52|1945.32|1959.05|1952.85|1951.29|1945.09|959
1653485400000|2022-05-25 13:30:00|1951.32|1945.12|1966.94|1960.74|1969.76|1963.56|1951.32|1945.12|1083
1653485700000|2022-05-25 13:35:00|1966.93|1960.73|1978.62|1972.42|1985.93|1979.73|1963.86|1957.66|1080
1653486000000|2022-05-25 13:40:00|1978.55|1972.35|1977.75|1971.55|1979.77|1973.57|1969.9|1963.7|1095
1653486300000|2022-05-25 13:45:00|1977.94|1971.74|1963.22|1957.02|1984.68|1978.48|1962.68|1956.48|1116
1653486600000|2022-05-25 13:50:00|1963.26|1957.06|1968.47|1962.27|1970.79|1964.59|1963.26|1957.06|1095
1653486900000|2022-05-25 13:55:00|1968.51|1962.31|1973.74|1967.54|1975.35|1969.15|1968.23|1962.03|1100
1653487200000|2022-05-25 14:00:00|1973.73|1967.53|1976.65|1970.45|1978.57|1972.37|1969.13|1962.93|1095
1653487500000|2022-05-25 14:05:00|1976.73|1970.53|1970.9|1964.7|1976.73|1970.53|1968.41|1962.21|1112
1653487800000|2022-05-25 14:10:00|1971.01|1964.81|1982.9|1976.7|1983.08|1976.88|1968.88|1962.68|1067
1653488100000|2022-05-25 14:15:00|1982.5|1976.3|1982.62|1976.42|1985.13|1978.93|1978.48|1972.28|1104
1653488400000|2022-05-25 14:20:00|1982.64|1976.44|1983.4|1977.2|1985.09|1978.89|1980.58|1974.38|1091
1653488700000|2022-05-25 14:25:00|1983.46|1977.26|1980.91|1974.71|1984.73|1978.53|1980.27|1974.07|1059
1653489000000|2022-05-25 14:30:00|1980.96|1974.76|1976.36|1970.16|1982.62|1976.42|1974.22|1968.02|1051
1653489300000|2022-05-25 14:35:00|1976.49|1970.29|1976.19|1969.99|1977.41|1971.21|1974.3|1968.1|948
1653489600000|2022-05-25 14:40:00|1976.2|1970|1969.99|1963.79|1976.55|1970.35|1968.88|1962.68|1001
1653489900000|2022-05-25 14:45:00|1969.89|1963.69|1966.19|1959.99|1970.91|1964.71|1964.07|1957.87|973
1653490200000|2022-05-25 14:50:00|1966.18|1959.98|1968.68|1962.48|1970.35|1964.15|1965.75|1959.55|962
1653490500000|2022-05-25 14:55:00|1968.72|1962.52|1971.89|1965.69|1973.05|1966.85|1968.57|1962.37|910
1653490800000|2022-05-25 15:00:00|1971.88|1965.68|1966.58|1960.38|1974.85|1968.65|1964.5|1958.3|1007
1653491100000|2022-05-25 15:05:00|1966.51|1960.31|1968.35|1962.15|1968.6|1962.4|1963.64|1957.44|994
1653491400000|2022-05-25 15:10:00|1968.04|1961.84|1975.08|1968.88|1975.49|1969.29|1967.29|1961.09|935
1653491700000|2022-05-25 15:15:00|1975.06|1968.86|1973.7|1967.5|1975.95|1969.75|1971.5|1965.3|984
1653492000000|2022-05-25 15:20:00|1973.71|1967.51|1971|1964.8|1973.89|1967.69|1968.9|1962.7|942
1653492300000|2022-05-25 15:25:00|1970.99|1964.79|1969.98|1963.78|1972.65|1966.45|1968.54|1962.34|971
1653492600000|2022-05-25 15:30:00|1970.05|1963.85|1963.37|1957.17|1971.73|1965.53|1962.71|1956.51|1018
1653492900000|2022-05-25 15:35:00|1963.33|1957.13|1962.33|1956.13|1964.38|1958.18|1956.22|1950.02|1036
1653493200000|2022-05-25 15:40:00|1962.36|1956.16|1963.78|1957.58|1966.8|1960.6|1960.93|1954.73|964
1653493500000|2022-05-25 15:45:00|1963.79|1957.59|1962.88|1956.68|1965.98|1959.78|1962.53|1956.33|1006
1653493800000|2022-05-25 15:50:00|1962.89|1956.69|1962.92|1956.72|1965.33|1959.13|1961.28|1955.08|991
1653494100000|2022-05-25 15:55:00|1962.9|1956.7|1965.87|1959.67|1969.16|1962.96|1962.4|1956.2|1000
1653494400000|2022-05-25 16:00:00|1965.89|1959.69|1964.85|1958.65|1968.18|1961.98|1963.48|1957.28|1000
1653494700000|2022-05-25 16:05:00|1964.86|1958.66|1960.67|1954.47|1966.75|1960.55|1960.27|1954.07|966
1653495000000|2022-05-25 16:10:00|1960.7|1954.5|1965.51|1959.31|1965.59|1959.39|1954|1947.8|1032
1653495300000|2022-05-25 16:15:00|1965.49|1959.29|1961.05|1954.85|1967.51|1961.31|1959.41|1953.21|930
1653495600000|2022-05-25 16:20:00|1961.1|1954.9|1948.1|1941.9|1961.1|1954.9|1947.66|1941.46|1047
1653495900000|2022-05-25 16:25:00|1948.17|1941.97|1951.58|1945.38|1951.58|1945.38|1946.72|1940.52|977
1653496200000|2022-05-25 16:30:00|1951.52|1945.32|1948.45|1942.25|1952.91|1946.71|1948.09|1941.89|991
1653496500000|2022-05-25 16:35:00|1948.44|1942.24|1948.42|1942.22|1950.57|1944.37|1945.08|1938.88|993
1653496800000|2022-05-25 16:40:00|1948.47|1942.27|1951.17|1944.97|1951.53|1945.33|1947.97|1941.77|952
1653497100000|2022-05-25 16:45:00|1951.1|1944.9|1953.58|1947.38|1956.21|1950.01|1950.85|1944.65|932
1653497400000|2022-05-25 16:50:00|1953.55|1947.35|1953.89|1947.69|1953.89|1947.69|1951.74|1945.54|913
1653497700000|2022-05-25 16:55:00|1953.74|1947.54|1955.16|1948.96|1955.75|1949.55|1950.04|1943.84|839
1653498000000|2022-05-25 17:00:00|1955.02|1948.82|1954.93|1948.73|1955.92|1949.72|1953.87|1947.67|882
1653498300000|2022-05-25 17:05:00|1954.95|1948.75|1958.12|1951.92|1958.6|1952.4|1953.75|1947.55|888
1653498600000|2022-05-25 17:10:00|1958.17|1951.97|1957.88|1951.68|1958.47|1952.27|1954.51|1948.31|969
1653498900000|2022-05-25 17:15:00|1957.92|1951.72|1959.64|1953.44|1960.49|1954.29|1957.14|1950.94|978
1653499200000|2022-05-25 17:20:00|1959.6|1953.4|1959.85|1953.65|1959.85|1953.65|1957.17|1950.97|826
1653499500000|2022-05-25 17:25:00|1959.75|1953.55|1960.27|1954.07|1960.78|1954.58|1957.13|1950.93|953
1653499800000|2022-05-25 17:30:00|1960.26|1954.06|1961.1|1954.9|1962.84|1956.64|1958.74|1952.54|992
1653500100000|2022-05-25 17:35:00|1961.08|1954.88|1964.7|1958.5|1965.81|1959.61|1960.54|1954.34|1000
1653500400000|2022-05-25 17:40:00|1964.76|1958.56|1965.72|1959.52|1966.35|1960.15|1962.67|1956.47|948
1653500700000|2022-05-25 17:45:00|1965.8|1959.6|1965.64|1959.44|1967.43|1961.23|1963.64|1957.44|895
1653501000000|2022-05-25 17:50:00|1965.61|1959.41|1963.5|1957.3|1966.29|1960.09|1962.56|1956.36|924
1653501300000|2022-05-25 17:55:00|1963.43|1957.23|1964.13|1957.93|1966.43|1960.23|1961.53|1955.33|934
1653501600000|2022-05-25 18:00:00|1964.09|1957.89|1970.7|1964.5|1980.34|1974.14|1961.53|1955.33|1143
1653501900000|2022-05-25 18:05:00|1970.75|1964.55|1961.58|1955.38|1976.46|1970.26|1949.89|1943.69|1136
1653502200000|2022-05-25 18:10:00|1961.81|1955.61|1970.74|1964.54|1974.56|1968.36|1961.81|1955.61|1151
1653502500000|2022-05-25 18:15:00|1971.64|1965.44|1968.99|1962.79|1978.36|1972.16|1968.09|1961.89|1126
1653502800000|2022-05-25 18:20:00|1969.05|1962.85|1969.97|1963.77|1974.8|1968.6|1967.81|1961.61|1115
1653503100000|2022-05-25 18:25:00|1970.01|1963.81|1977.72|1971.52|1979.58|1973.38|1968.64|1962.44|1069
1653503400000|2022-05-25 18:30:00|1977.69|1971.49|1980.77|1974.57|1983.21|1977.01|1976.83|1970.63|1052
1653503700000|2022-05-25 18:35:00|1980.81|1974.61|1973.09|1966.89|1983.9|1977.7|1973.04|1966.84|1104
1653504000000|2022-05-25 18:40:00|1973.1|1966.9|1971.17|1964.97|1978.52|1972.32|1970.9|1964.7|1070
1653504300000|2022-05-25 18:45:00|1971.36|1965.16|1967.74|1961.54|1972.79|1966.59|1967.58|1961.38|1017
1653504600000|2022-05-25 18:50:00|1967.81|1961.61|1973.23|1967.03|1974.28|1968.08|1967.81|1961.61|1001
1653504900000|2022-05-25 18:55:00|1973.2|1967|1976.85|1970.65|1977.44|1971.24|1973.13|1966.93|898
1653505200000|2022-05-25 19:00:00|1976.89|1970.69|1980.52|1974.32|1981.52|1975.32|1974.97|1968.77|902
1653505500000|2022-05-25 19:05:00|1980.44|1974.24|1975.71|1969.51|1980.76|1974.56|1974.33|1968.13|968
1653505800000|2022-05-25 19:10:00|1975.65|1969.45|1974.2|1968|1976.91|1970.71|1973.85|1967.65|880
1653506100000|2022-05-25 19:15:00|1974.25|1968.05|1969.1|1962.9|1974.52|1968.32|1968.04|1961.84|1021
1653506400000|2022-05-25 19:20:00|1968.88|1962.68|1968.39|1962.19|1969.6|1963.4|1966.34|1960.14|956
1653506700000|2022-05-25 19:25:00|1968.44|1962.24|1967.24|1961.04|1970.08|1963.88|1966.53|1960.33|936
1653507000000|2022-05-25 19:30:00|1967.17|1960.97|1966.91|1960.71|1968.75|1962.55|1965.79|1959.59|961
1653507300000|2022-05-25 19:35:00|1966.88|1960.68|1967.37|1961.17|1968.28|1962.08|1963.86|1957.66|952
1653507600000|2022-05-25 19:40:00|1967.43|1961.23|1967.29|1961.09|1968.23|1962.03|1965.76|1959.56|889
1653507900000|2022-05-25 19:45:00|1967.27|1961.07|1962.43|1956.23|1968.63|1962.43|1960.38|1954.18|977
1653508200000|2022-05-25 19:50:00|1962.36|1956.16|1959.6|1953.4|1962.36|1956.16|1955.28|1949.08|961
1653508500000|2022-05-25 19:55:00|1959.66|1953.46|1951.58|1945.38|1961.92|1955.72|1950.33|1944.13|987
1653508800000|2022-05-25 20:00:00|1952.16|1945.96|1954.81|1948.61|1954.94|1948.74|1949.79|1943.59|876
1653509100000|2022-05-25 20:05:00|1954.8|1948.6|1955.87|1949.67|1956.62|1950.42|1953.45|1947.25|979
1653509400000|2022-05-25 20:10:00|1955.84|1949.64|1955.12|1948.92|1956.15|1949.95|1954.32|1948.12|918
1653509700000|2022-05-25 20:15:00|1955.07|1948.87|1957.61|1951.41|1958.77|1952.57|1953.67|1947.47|862
1653510000000|2022-05-25 20:20:00|1957.63|1951.43|1953.68|1947.48|1958.45|1952.25|1952.86|1946.66|1000
1653510300000|2022-05-25 20:25:00|1953.65|1947.45|1953.58|1947.38|1953.68|1947.48|1952.09|1945.89|879
1653510600000|2022-05-25 20:30:00|1953.65|1947.45|1956.17|1949.97|1956.85|1950.65|1952.67|1946.47|872
1653510900000|2022-05-25 20:35:00|1956.16|1949.96|1957.74|1951.54|1958.75|1952.55|1955.03|1948.83|744
1653511200000|2022-05-25 20:40:00|1957.72|1951.52|1956.88|1950.68|1957.94|1951.74|1956.72|1950.52|583
1653511500000|2022-05-25 20:45:00|1956.87|1950.67|1963.24|1957.04|1964.37|1958.17|1956.38|1950.18|674
1653511800000|2022-05-25 20:50:00|1963.26|1957.06|1960.95|1954.75|1963.38|1957.18|1960.56|1954.36|632
1653512100000|2022-05-25 20:55:00|1960.89|1954.69|1961.95|1955.75|1963.98|1957.78|1960.52|1954.32|806
1653512400000|2022-05-25 21:00:00|1961.85|1955.65|1959.24|1953.04|1962.92|1956.72|1957.41|1951.21|710
1653512700000|2022-05-25 21:05:00|1959.18|1952.98|1956.37|1950.17|1959.32|1953.12|1956.2|1950|619
1653513000000|2022-05-25 21:10:00|1956.49|1950.29|1954.93|1948.73|1956.49|1950.29|1953.67|1947.47|773
1653513300000|2022-05-25 21:15:00|1955.12|1948.92|1955.18|1948.98|1955.54|1949.34|1954.67|1948.47|610
1653513600000|2022-05-25 21:20:00|1955.19|1948.99|1958|1951.8|1958.13|1951.93|1955.07|1948.87|692
1653513900000|2022-05-25 21:25:00|1958.12|1951.92|1966.35|1960.15|1966.35|1960.15|1957.28|1951.08|799
1653514200000|2022-05-25 21:30:00|1966.18|1959.98|1962.47|1956.27|1966.51|1960.31|1961.76|1955.56|840
1653514500000|2022-05-25 21:35:00|1962.46|1956.26|1961.94|1955.74|1963.18|1956.98|1960.9|1954.7|732
1653514800000|2022-05-25 21:40:00|1962.06|1955.86|1964.63|1958.43|1970.27|1964.07|1961.65|1955.45|787
1653515100000|2022-05-25 21:45:00|1964.64|1958.44|1963.54|1957.34|1964.79|1958.59|1962.98|1956.78|598
1653515400000|2022-05-25 21:50:00|1963.55|1957.35|1967.38|1961.18|1968.9|1962.7|1963.4|1957.2|673
1653515700000|2022-05-25 21:55:00|1967.2|1961|1968.91|1962.71|1970.64|1964.44|1967.2|1961|776
1653516000000|2022-05-25 22:00:00|1968.9|1962.7|1967.41|1961.21|1973.24|1967.04|1966.85|1960.65|906
1653516300000|2022-05-25 22:05:00|1967.74|1961.54|1965.93|1959.73|1967.8|1961.6|1965.3|1959.1|855
1653516600000|2022-05-25 22:10:00|1966.01|1959.81|1966.23|1960.03|1967.12|1960.92|1965.73|1959.53|698
1653516900000|2022-05-25 22:15:00|1966.48|1960.28|1964.78|1958.58|1966.48|1960.28|1964.05|1957.85|545
1653517200000|2022-05-25 22:20:00|1964.77|1958.57|1965.54|1959.34|1967.46|1961.26|1964.43|1958.23|505
1653517500000|2022-05-25 22:25:00|1965.55|1959.35|1963.97|1957.77|1965.8|1959.6|1961.74|1955.54|702
1653517800000|2022-05-25 22:30:00|1963.94|1957.74|1964.15|1957.95|1964.36|1958.16|1961.53|1955.33|773
1653518100000|2022-05-25 22:35:00|1964.41|1958.21|1967.78|1961.58|1968.39|1962.19|1964.13|1957.93|740
1653518400000|2022-05-25 22:40:00|1967.73|1961.53|1965.74|1959.54|1968.52|1962.32|1965.59|1959.39|617
1653518700000|2022-05-25 22:45:00|1965.72|1959.52|1962.92|1956.72|1966.33|1960.13|1962.51|1956.31|754
1653519000000|2022-05-25 22:50:00|1962.91|1956.71|1964|1957.8|1964.3|1958.1|1962.41|1956.21|759
1653519300000|2022-05-25 22:55:00|1963.98|1957.78|1965.94|1959.74|1966.52|1960.32|1962.62|1956.42|734
1653519600000|2022-05-25 23:00:00|1965.93|1959.73|1959.76|1953.56|1966.39|1960.19|1959.22|1953.02|793
1653519900000|2022-05-25 23:05:00|1959.78|1953.58|1959.1|1952.9|1960.42|1954.22|1957.63|1951.43|916
1653520200000|2022-05-25 23:10:00|1959.11|1952.91|1959.82|1953.62|1960.22|1954.02|1957.85|1951.65|836
1653520500000|2022-05-25 23:15:00|1959.8|1953.6|1955.75|1949.55|1960.54|1954.34|1955.64|1949.44|733
1653520800000|2022-05-25 23:20:00|1955.66|1949.46|1951.16|1944.96|1957.52|1951.32|1948.79|1942.59|904
1653521100000|2022-05-25 23:25:00|1951.12|1944.92|1953.97|1947.77|1954.21|1948.01|1951.12|1944.92|804
1653521400000|2022-05-25 23:30:00|1953.86|1947.66|1948.59|1942.39|1954.19|1947.99|1947.8|1941.6|806
1653521700000|2022-05-25 23:35:00|1948.55|1942.35|1945.61|1939.41|1949.21|1943.01|1945.52|1939.32|823
1653522000000|2022-05-25 23:40:00|1945.6|1939.4|1943.63|1937.43|1947.48|1941.28|1943.45|1937.25|853
1653522300000|2022-05-25 23:45:00|1943.65|1937.45|1943.35|1937.15|1945.82|1939.62|1942.69|1936.49|811
1653522600000|2022-05-25 23:50:00|1943.34|1937.14|1943.73|1937.53|1944.03|1937.83|1942.05|1935.85|818
1653522900000|2022-05-25 23:55:00|1943.59|1937.39|1943.72|1937.52|1944.02|1937.82|1942.2|1936|724
1653523200000|2022-05-26 00:00:00|1943.68|1937.48|1947.09|1940.89|1948.79|1942.59|1941.75|1935.55|977
1653523500000|2022-05-26 00:05:00|1947.07|1940.87|1952.92|1946.72|1952.95|1946.75|1946.68|1940.48|897
1653523800000|2022-05-26 00:10:00|1952.97|1946.77|1954.76|1948.56|1956.93|1950.73|1948.91|1942.71|984
1653524100000|2022-05-26 00:15:00|1954.59|1948.39|1957.98|1951.78|1959.44|1953.24|1952.65|1946.45|930
1653524400000|2022-05-26 00:20:00|1958|1951.8|1957.84|1951.64|1961.14|1954.94|1957.25|1951.05|821
1653524700000|2022-05-26 00:25:00|1957.89|1951.69|1962.58|1956.38|1962.6|1956.4|1957.67|1951.47|896
1653525000000|2022-05-26 00:30:00|1962.63|1956.43|1966.28|1960.08|1966.54|1960.34|1960.76|1954.56|970
1653525300000|2022-05-26 00:35:00|1966.3|1960.1|1963.14|1956.94|1966.3|1960.1|1962.54|1956.34|891
1653525600000|2022-05-26 00:40:00|1963.16|1956.96|1963.51|1957.31|1965.02|1958.82|1961.13|1954.93|843
1653525900000|2022-05-26 00:45:00|1963.57|1957.37|1963.53|1957.33|1965|1958.8|1962.91|1956.71|884
1653526200000|2022-05-26 00:50:00|1963.49|1957.29|1960.63|1954.43|1964.11|1957.91|1960.36|1954.16|819
1653526500000|2022-05-26 00:55:00|1960.62|1954.42|1960.47|1954.27|1961.33|1955.13|1958.14|1951.94|768
1653526800000|2022-05-26 01:00:00|1960.49|1954.29|1958.73|1952.53|1961.72|1955.52|1958.59|1952.39|731
1653527100000|2022-05-26 01:05:00|1958.72|1952.52|1956.91|1950.71|1959.72|1953.52|1956.58|1950.38|739
1653527400000|2022-05-26 01:10:00|1956.93|1950.73|1956.01|1949.81|1957.45|1951.25|1955.73|1949.53|700
1653527700000|2022-05-26 01:15:00|1955.99|1949.79|1957.51|1951.31|1960.01|1953.81|1955.99|1949.79|796
1653528000000|2022-05-26 01:20:00|1957.52|1951.32|1956.89|1950.69|1957.52|1951.32|1952.93|1946.73|674
1653528300000|2022-05-26 01:25:00|1956.95|1950.75|1957.33|1951.13|1958.7|1952.5|1955.35|1949.15|707
1653528600000|2022-05-26 01:30:00|1957.35|1951.15|1952.86|1946.66|1957.78|1951.58|1952.24|1946.04|857
1653528900000|2022-05-26 01:35:00|1952.92|1946.72|1947.55|1941.35|1953.14|1946.94|1946.9|1940.7|879
1653529200000|2022-05-26 01:40:00|1947.61|1941.41|1948.98|1942.78|1949.41|1943.21|1947.03|1940.83|870
1653529500000|2022-05-26 01:45:00|1949.03|1942.83|1945.87|1939.67|1949.13|1942.93|1944.53|1938.33|734
1653529800000|2022-05-26 01:50:00|1945.88|1939.68|1947.19|1940.99|1947.35|1941.15|1944.69|1938.49|875
1653530100000|2022-05-26 01:55:00|1947.2|1941|1945.14|1938.94|1947.2|1941|1944.42|1938.22|833
1653530400000|2022-05-26 02:00:00|1945.16|1938.96|1948.56|1942.36|1950.33|1944.13|1944.87|1938.67|883
1653530700000|2022-05-26 02:05:00|1948.58|1942.38|1950.94|1944.74|1950.99|1944.79|1947.29|1941.09|824
1653531000000|2022-05-26 02:10:00|1951.01|1944.81|1948.9|1942.7|1952.73|1946.53|1947.93|1941.73|838
1653531300000|2022-05-26 02:15:00|1948.91|1942.71|1951.62|1945.42|1952.27|1946.07|1948.37|1942.17|780
1653531600000|2022-05-26 02:20:00|1951.63|1945.43|1951.94|1945.74|1952.55|1946.35|1949.75|1943.55|759
1653531900000|2022-05-26 02:25:00|1951.99|1945.79|1950.3|1944.1|1952.45|1946.25|1949.55|1943.35|774
1653532200000|2022-05-26 02:30:00|1950.28|1944.08|1951.67|1945.47|1952.42|1946.22|1949.58|1943.38|822
1653532500000|2022-05-26 02:35:00|1951.68|1945.48|1953.71|1947.51|1955.14|1948.94|1951.21|1945.01|795
1653532800000|2022-05-26 02:40:00|1953.72|1947.52|1953.07|1946.87|1956.16|1949.96|1952.49|1946.29|816
1653533100000|2022-05-26 02:45:00|1953.13|1946.93|1954.27|1948.07|1954.3|1948.1|1952.97|1946.77|758
1653533400000|2022-05-26 02:50:00|1954.18|1947.98|1957.09|1950.89|1958.12|1951.92|1954.03|1947.83|820
1653533700000|2022-05-26 02:55:00|1957.05|1950.85|1952.91|1946.71|1957.52|1951.32|1952.91|1946.71|718
1653534000000|2022-05-26 03:00:00|1953.13|1946.93|1950.39|1944.19|1954.11|1947.91|1950.13|1943.93|883
1653534300000|2022-05-26 03:05:00|1950.33|1944.13|1947.06|1940.86|1950.87|1944.67|1946.61|1940.41|799
1653534600000|2022-05-26 03:10:00|1947.08|1940.88|1940.57|1934.37|1947.14|1940.94|1940.39|1934.19|864
1653534900000|2022-05-26 03:15:00|1940.58|1934.38|1934.72|1928.52|1943.51|1937.31|1934.33|1928.13|978
1653535200000|2022-05-26 03:20:00|1934.71|1928.51|1939.02|1932.82|1939.25|1933.05|1934.55|1928.35|909
1653535500000|2022-05-26 03:25:00|1939|1932.8|1938.76|1932.56|1939.88|1933.68|1936.99|1930.79|868
1653535800000|2022-05-26 03:30:00|1938.73|1932.53|1943.75|1937.55|1944.59|1938.39|1937.43|1931.23|991
1653536100000|2022-05-26 03:35:00|1943.82|1937.62|1944.21|1938.01|1945.47|1939.27|1941.73|1935.53|996
1653536400000|2022-05-26 03:40:00|1944.34|1938.14|1945.04|1938.84|1946.65|1940.45|1944.21|1938.01|756
1653536700000|2022-05-26 03:45:00|1945.03|1938.83|1944.24|1938.04|1946.61|1940.41|1943.48|1937.28|792
1653537000000|2022-05-26 03:50:00|1944.19|1937.99|1949.98|1943.78|1949.98|1943.78|1943.56|1937.36|681
1653537300000|2022-05-26 03:55:00|1950.03|1943.83|1949.72|1943.52|1951.34|1945.14|1948.51|1942.31|824
1653537600000|2022-05-26 04:00:00|1949.7|1943.5|1947.29|1941.09|1950.24|1944.04|1946.95|1940.75|797
1653537900000|2022-05-26 04:05:00|1947.17|1940.97|1950.3|1944.1|1951.73|1945.53|1947.16|1940.96|712
1653538200000|2022-05-26 04:10:00|1950.33|1944.13|1949.97|1943.77|1951.86|1945.66|1949.76|1943.56|833
1653538500000|2022-05-26 04:15:00|1949.99|1943.79|1949.74|1943.54|1949.99|1943.79|1948.55|1942.35|748
1653538800000|2022-05-26 04:20:00|1949.61|1943.41|1945.17|1938.97|1950.45|1944.25|1945.17|1938.97|742
1653539100000|2022-05-26 04:25:00|1945.31|1939.11|1943.84|1937.64|1945.83|1939.63|1942.86|1936.66|779
1653539400000|2022-05-26 04:30:00|1943.83|1937.63|1943.69|1937.49|1944.78|1938.58|1942.79|1936.59|749
1653539700000|2022-05-26 04:35:00|1943.71|1937.51|1945.58|1939.38|1947.34|1941.14|1943.55|1937.35|825
1653540000000|2022-05-26 04:40:00|1945.72|1939.52|1944.14|1937.94|1947.19|1940.99|1944.05|1937.85|770
1653540300000|2022-05-26 04:45:00|1944.13|1937.93|1942.29|1936.09|1945.35|1939.15|1942.12|1935.92|780
1653540600000|2022-05-26 04:50:00|1942.26|1936.06|1940.69|1934.49|1942.53|1936.33|1939.6|1933.4|778
1653540900000|2022-05-26 04:55:00|1940.62|1934.42|1939|1932.8|1940.94|1934.74|1936.83|1930.63|939
1653541200000|2022-05-26 05:00:00|1938.89|1932.69|1941.49|1935.29|1941.86|1935.66|1936.51|1930.31|940
1653541500000|2022-05-26 05:05:00|1941.41|1935.21|1945.5|1939.3|1946.12|1939.92|1941.32|1935.12|784
1653541800000|2022-05-26 05:10:00|1945.51|1939.31|1943.44|1937.24|1946.56|1940.36|1943.1|1936.9|849
1653542100000|2022-05-26 05:15:00|1943.38|1937.18|1943.37|1937.17|1943.62|1937.42|1940.76|1934.56|789
1653542400000|2022-05-26 05:20:00|1942.79|1936.59|1934.75|1928.55|1943.24|1937.04|1934.31|1928.11|855
1653542700000|2022-05-26 05:25:00|1934.78|1928.58|1934.99|1928.79|1935.75|1929.55|1930.03|1923.83|948
1653543000000|2022-05-26 05:30:00|1935.22|1929.02|1932.24|1926.04|1936.36|1930.16|1929.27|1923.07|823
1653543300000|2022-05-26 05:35:00|1932.29|1926.09|1929.48|1923.28|1932.29|1926.09|1927.54|1921.34|755
1653543600000|2022-05-26 05:40:00|1929.51|1923.31|1930.29|1924.09|1930.53|1924.33|1927.82|1921.62|745
1653543900000|2022-05-26 05:45:00|1930.27|1924.07|1925.65|1919.45|1931.97|1925.77|1925.65|1919.45|764
1653544200000|2022-05-26 05:50:00|1925.64|1919.44|1923.21|1917.01|1927.36|1921.16|1922.29|1916.09|891
1653544500000|2022-05-26 05:55:00|1923.24|1917.04|1925.82|1919.62|1928.68|1922.48|1923.05|1916.85|829
1653544800000|2022-05-26 06:00:00|1925.76|1919.56|1924.28|1918.08|1929.36|1923.16|1923.91|1917.71|956
1653545100000|2022-05-26 06:05:00|1924.33|1918.13|1920.15|1913.95|1924.95|1918.75|1919.64|1913.44|859
1653545400000|2022-05-26 06:10:00|1920.34|1914.14|1917.29|1911.09|1924.32|1918.12|1916.85|1910.65|1018
1653545700000|2022-05-26 06:15:00|1917.37|1911.17|1921.45|1915.25|1922.46|1916.26|1910.95|1904.75|1049
1653546000000|2022-05-26 06:20:00|1921.49|1915.29|1924.81|1918.61|1925.05|1918.85|1920.5|1914.3|894
1653546300000|2022-05-26 06:25:00|1924.89|1918.69|1919.31|1913.11|1925.22|1919.02|1918.47|1912.27|940
1653546600000|2022-05-26 06:30:00|1919.22|1913.02|1920.01|1913.81|1920.22|1914.02|1915.11|1908.91|1002
1653546900000|2022-05-26 06:35:00|1920|1913.8|1922.17|1915.97|1922.99|1916.79|1919.76|1913.56|961
1653547200000|2022-05-26 06:40:00|1922.19|1915.99|1922.48|1916.28|1923.67|1917.47|1921.37|1915.17|833
1653547500000|2022-05-26 06:45:00|1922.53|1916.33|1917|1910.8|1922.53|1916.33|1916.96|1910.76|907
1653547800000|2022-05-26 06:50:00|1917.03|1910.83|1919.13|1912.93|1919.81|1913.61|1916.68|1910.48|891
1653548100000|2022-05-26 06:55:00|1919.22|1913.02|1924.2|1918|1924.42|1918.22|1919.12|1912.92|718
1653548400000|2022-05-26 07:00:00|1924.17|1917.97|1919.54|1913.34|1924.65|1918.45|1919.35|1913.15|823
1653548700000|2022-05-26 07:05:00|1919.51|1913.31|1917.72|1911.52|1919.72|1913.52|1916.93|1910.73|687
1653549000000|2022-05-26 07:10:00|1917.78|1911.58|1915.52|1909.32|1922.18|1915.98|1915.52|1909.32|745
1653549300000|2022-05-26 07:15:00|1915.51|1909.31|1913.21|1907.01|1916.52|1910.32|1911.93|1905.73|918
1653549600000|2022-05-26 07:20:00|1913.22|1907.02|1921.73|1915.53|1922.4|1916.2|1912.18|1905.98|964
1653549900000|2022-05-26 07:25:00|1921.75|1915.55|1922.7|1916.5|1922.82|1916.62|1919.84|1913.64|727
1653550200000|2022-05-26 07:30:00|1922.74|1916.54|1926.22|1920.02|1926.75|1920.55|1922.04|1915.84|770
1653550500000|2022-05-26 07:35:00|1926.17|1919.97|1928.45|1922.25|1929.31|1923.11|1925.63|1919.43|707
1653550800000|2022-05-26 07:40:00|1928.36|1922.16|1926.09|1919.89|1928.62|1922.42|1925.56|1919.36|695
1653551100000|2022-05-26 07:45:00|1926.04|1919.84|1925.02|1918.82|1927.24|1921.04|1924.1|1917.9|597
1653551400000|2022-05-26 07:50:00|1924.97|1918.77|1927.12|1920.92|1927.45|1921.25|1923.38|1917.18|611
1653551700000|2022-05-26 07:55:00|1927.13|1920.93|1927.48|1921.28|1929.23|1923.03|1926.76|1920.56|751
1653552000000|2022-05-26 08:00:00|1927.53|1921.33|1923.53|1917.33|1928.17|1921.97|1923.18|1916.98|721
1653552300000|2022-05-26 08:05:00|1923.36|1917.16|1921.63|1915.43|1923.98|1917.78|1919.26|1913.06|834
1653552600000|2022-05-26 08:10:00|1921.51|1915.31|1915.39|1909.19|1921.7|1915.5|1915.07|1908.87|888
1653552900000|2022-05-26 08:15:00|1915.37|1909.17|1911.03|1904.83|1916.34|1910.14|1911.03|1904.83|888
1653553200000|2022-05-26 08:20:00|1910.7|1904.5|1868.75|1862.55|1911.84|1905.64|1857.4|1851.2|1124
1653553500000|2022-05-26 08:25:00|1868.48|1862.28|1853.87|1847.67|1868.48|1862.28|1848.07|1841.87|1142
1653553800000|2022-05-26 08:30:00|1853.88|1847.68|1826.65|1820.45|1858.73|1852.53|1822.73|1816.53|1109
1653554100000|2022-05-26 08:35:00|1826.87|1820.67|1843.14|1836.94|1843.83|1837.63|1826.16|1819.96|1093
1653554400000|2022-05-26 08:40:00|1843.16|1836.96|1834.02|1827.82|1844.36|1838.16|1832.48|1826.28|1083
1653554700000|2022-05-26 08:45:00|1833.9|1827.7|1836.93|1830.73|1838.33|1832.13|1816.97|1810.77|1134
1653555000000|2022-05-26 08:50:00|1836.78|1830.58|1832.52|1826.32|1839.04|1832.84|1829.88|1823.68|1101
1653555300000|2022-05-26 08:55:00|1832.53|1826.33|1835.1|1828.9|1837.57|1831.37|1828.82|1822.62|1083
1653555600000|2022-05-26 09:00:00|1834.96|1828.76|1826.05|1819.85|1834.96|1828.76|1822.58|1816.38|1048
1653555900000|2022-05-26 09:05:00|1826.06|1819.86|1828.08|1821.88|1832.96|1826.76|1824.66|1818.46|1059
1653556200000|2022-05-26 09:10:00|1828.05|1821.85|1831.09|1824.89|1831.67|1825.47|1826.38|1820.18|989
1653556500000|2022-05-26 09:15:00|1831.14|1824.94|1832.38|1826.18|1837.78|1831.58|1830.74|1824.54|1030
1653556800000|2022-05-26 09:20:00|1832.32|1826.12|1832.31|1826.11|1833.19|1826.99|1830.1|1823.9|962
1653557100000|2022-05-26 09:25:00|1832.3|1826.1|1837.2|1831|1837.2|1831|1831.13|1824.93|944
1653557400000|2022-05-26 09:30:00|1837.1|1830.9|1837.16|1830.96|1838.22|1832.02|1834.83|1828.63|1040
1653557700000|2022-05-26 09:35:00|1837.2|1831|1838.47|1832.27|1840.01|1833.81|1834.35|1828.15|949
1653558000000|2022-05-26 09:40:00|1838.53|1832.33|1850.91|1844.71|1851.11|1844.91|1835.64|1829.44|1042
1653558300000|2022-05-26 09:45:00|1850.93|1844.73|1843.05|1836.85|1850.93|1844.73|1839.55|1833.35|1036
1653558600000|2022-05-26 09:50:00|1843.69|1837.49|1836.52|1830.32|1846.18|1839.98|1832.17|1825.97|1066
1653558900000|2022-05-26 09:55:00|1836.48|1830.28|1839.68|1833.48|1841.66|1835.46|1836.43|1830.23|956
1653559200000|2022-05-26 10:00:00|1839.72|1833.52|1842.89|1836.69|1842.94|1836.74|1835.73|1829.53|953
1653559500000|2022-05-26 10:05:00|1842.85|1836.65|1844.41|1838.21|1844.59|1838.39|1839.26|1833.06|966
1653559800000|2022-05-26 10:10:00|1844.57|1838.37|1844.83|1838.63|1845.6|1839.4|1841.41|1835.21|935
1653560100000|2022-05-26 10:15:00|1844.84|1838.64|1840.24|1834.04|1844.99|1838.79|1838.73|1832.53|911
1653560400000|2022-05-26 10:20:00|1840.23|1834.03|1841.32|1835.12|1842.66|1836.46|1839.28|1833.08|742
1653560700000|2022-05-26 10:25:00|1841.31|1835.11|1839.11|1832.91|1843.08|1836.88|1838.71|1832.51|885
1653561000000|2022-05-26 10:30:00|1839.08|1832.88|1843.21|1837.01|1843.69|1837.49|1838.7|1832.5|827
1653561300000|2022-05-26 10:35:00|1843.2|1837|1838.81|1832.61|1843.75|1837.55|1836.63|1830.43|925
1653561600000|2022-05-26 10:40:00|1838.77|1832.57|1835.6|1829.4|1839.05|1832.85|1835.25|1829.05|841
1653561900000|2022-05-26 10:45:00|1835.62|1829.42|1837.29|1831.09|1837.47|1831.27|1833.03|1826.83|773
1653562200000|2022-05-26 10:50:00|1837.3|1831.1|1834.46|1828.26|1839.76|1833.56|1834.26|1828.06|873
1653562500000|2022-05-26 10:55:00|1834.35|1828.15|1832.97|1826.77|1838.9|1832.7|1832.54|1826.34|956
1653562800000|2022-05-26 11:00:00|1832.98|1826.78|1828.34|1822.14|1835.33|1829.13|1825.81|1819.61|916
1653563100000|2022-05-26 11:05:00|1828.28|1822.08|1822.63|1816.43|1829.96|1823.76|1821.58|1815.38|1032
1653563400000|2022-05-26 11:10:00|1822.66|1816.46|1822.83|1816.63|1824.16|1817.96|1804.41|1798.21|1118
1653563700000|2022-05-26 11:15:00|1822.81|1816.61|1809.49|1803.29|1822.81|1816.61|1808.19|1801.99|1125
1653564000000|2022-05-26 11:20:00|1809.31|1803.11|1812.22|1806.02|1812.94|1806.74|1799.78|1793.58|1118
1653564300000|2022-05-26 11:25:00|1811.57|1805.37|1819.5|1813.3|1819.5|1813.3|1808.5|1802.3|1076
1653564600000|2022-05-26 11:30:00|1819.52|1813.32|1812.43|1806.23|1821.44|1815.24|1812.19|1805.99|1091
1653564900000|2022-05-26 11:35:00|1812.39|1806.19|1815.99|1809.79|1817.32|1811.12|1808.66|1802.46|1052
1653565200000|2022-05-26 11:40:00|1815.98|1809.78|1816.22|1810.02|1821.9|1815.7|1815.45|1809.25|1083
1653565500000|2022-05-26 11:45:00|1816.19|1809.99|1818.8|1812.6|1824.05|1817.85|1814.02|1807.82|1034
1653565800000|2022-05-26 11:50:00|1818.88|1812.68|1817.24|1811.04|1819.75|1813.55|1813.04|1806.84|1054
1653566100000|2022-05-26 11:55:00|1817.27|1811.07|1817.86|1811.66|1821.53|1815.33|1814.99|1808.79|1035
1653566400000|2022-05-26 12:00:00|1817.66|1811.46|1814.81|1808.61|1820.17|1813.97|1813.51|1807.31|1045
1653566700000|2022-05-26 12:05:00|1815.02|1808.82|1814.2|1808|1816|1809.8|1813.26|1807.06|1021
1653567000000|2022-05-26 12:10:00|1814.18|1807.98|1831.22|1825.02|1832.56|1826.36|1812.85|1806.65|1096
1653567300000|2022-05-26 12:15:00|1831.23|1825.03|1824.43|1818.23|1831.24|1825.04|1823.62|1817.42|1066
1653567600000|2022-05-26 12:20:00|1824.45|1818.25|1819.39|1813.19|1826.14|1819.94|1817.23|1811.03|1058
1653567900000|2022-05-26 12:25:00|1819.41|1813.21|1817.57|1811.37|1822.53|1816.33|1817.46|1811.26|1032
1653568200000|2022-05-26 12:30:00|1817.45|1811.25|1813.35|1807.15|1818.74|1812.54|1810.98|1804.78|1136
1653568500000|2022-05-26 12:35:00|1813.32|1807.12|1806.39|1800.19|1814.65|1808.45|1806.15|1799.95|1099
1653568800000|2022-05-26 12:40:00|1806.32|1800.12|1807.97|1801.77|1810.54|1804.34|1797.68|1791.48|1108
1653569100000|2022-05-26 12:45:00|1807.91|1801.71|1806.62|1800.42|1809.97|1803.77|1804.16|1797.96|1064
1653569400000|2022-05-26 12:50:00|1806.2|1800|1813.36|1807.16|1813.54|1807.34|1801.8|1795.6|1039
1653569700000|2022-05-26 12:55:00|1813.42|1807.22|1812.72|1806.52|1815.65|1809.45|1811.7|1805.5|998
1653570000000|2022-05-26 13:00:00|1812.71|1806.51|1810.73|1804.53|1815.08|1808.88|1810.71|1804.51|976
1653570300000|2022-05-26 13:05:00|1810.77|1804.57|1789.55|1783.35|1810.77|1804.57|1789.55|1783.35|1059
1653570600000|2022-05-26 13:10:00|1789.51|1783.31|1777.77|1771.57|1796.34|1790.14|1766.92|1760.72|1157
1653570900000|2022-05-26 13:15:00|1777.76|1771.56|1759.93|1753.73|1778.13|1771.93|1741.77|1735.57|1136
1653571200000|2022-05-26 13:20:00|1759.89|1753.69|1764.21|1758.01|1769.31|1763.11|1750.48|1744.28|1175
1653571500000|2022-05-26 13:25:00|1764.14|1757.94|1768.13|1761.93|1776.85|1770.65|1763.92|1757.72|1166
1653571800000|2022-05-26 13:30:00|1767.91|1761.71|1789.19|1782.99|1791.82|1785.62|1766.73|1760.53|1163
1653572100000|2022-05-26 13:35:00|1789.17|1782.97|1787.98|1781.78|1794.81|1788.61|1782.5|1776.3|1169
1653572400000|2022-05-26 13:40:00|1788.01|1781.81|1793.29|1787.09|1793.43|1787.23|1782.72|1776.52|1137
1653572700000|2022-05-26 13:45:00|1793.31|1787.11|1819.22|1813.02|1821.39|1815.19|1788.71|1782.51|1151
1653573000000|2022-05-26 13:50:00|1819.5|1813.3|1812.06|1805.86|1820.24|1814.04|1809.33|1803.13|1155
1653573300000|2022-05-26 13:55:00|1811.93|1805.73|1812.3|1806.1|1817.38|1811.18|1807.97|1801.77|1158
1653573600000|2022-05-26 14:00:00|1812.17|1805.97|1816.51|1810.31|1821.13|1814.93|1812.17|1805.97|1129
1653573900000|2022-05-26 14:05:00|1816.49|1810.29|1829.46|1823.26|1839.02|1832.82|1815.27|1809.07|1153
1653574200000|2022-05-26 14:10:00|1829.68|1823.48|1838.91|1832.71|1847.7|1841.5|1825.27|1819.07|1142
1653574500000|2022-05-26 14:15:00|1839.01|1832.81|1842.04|1835.84|1844.31|1838.11|1831.23|1825.03|1144
1653574800000|2022-05-26 14:20:00|1841.96|1835.76|1854.57|1848.37|1858.61|1852.41|1837.97|1831.77|1150
1653575100000|2022-05-26 14:25:00|1854.54|1848.34|1846.31|1840.11|1859.35|1853.15|1845.37|1839.17|1132
1653575400000|2022-05-26 14:30:00|1846.26|1840.06|1844.14|1837.94|1849.23|1843.03|1841.04|1834.84|1107
1653575700000|2022-05-26 14:35:00|1844.13|1837.93|1846.83|1840.63|1850.06|1843.86|1843.87|1837.67|1091
1653576000000|2022-05-26 14:40:00|1846.75|1840.55|1850.45|1844.25|1856.75|1850.55|1842.96|1836.76|1078
1653576300000|2022-05-26 14:45:00|1850.37|1844.17|1853.45|1847.25|1854.85|1848.65|1846.35|1840.15|1065
1653576600000|2022-05-26 14:50:00|1853.53|1847.33|1850.32|1844.12|1858.34|1852.14|1849.49|1843.29|1090
1653576900000|2022-05-26 14:55:00|1850.34|1844.14|1855.3|1849.1|1856.08|1849.88|1849.83|1843.63|1091
1653577200000|2022-05-26 15:00:00|1855.37|1849.17|1864.88|1858.68|1869.04|1862.84|1852.74|1846.54|1130
1653577500000|2022-05-26 15:05:00|1864.79|1858.59|1861.71|1855.51|1876.28|1870.08|1861.38|1855.18|1107
1653577800000|2022-05-26 15:10:00|1861.59|1855.39|1863.81|1857.61|1863.97|1857.77|1858.79|1852.59|1038
1653578100000|2022-05-26 15:15:00|1863.85|1857.65|1862.31|1856.11|1866.23|1860.03|1859.43|1853.23|1065
1653578400000|2022-05-26 15:20:00|1862.24|1856.04|1861.25|1855.05|1868.59|1862.39|1860.22|1854.02|1060
1653578700000|2022-05-26 15:25:00|1861.23|1855.03|1853.01|1846.81|1864.14|1857.94|1852.56|1846.36|1093
1653579000000|2022-05-26 15:30:00|1853.05|1846.85|1852.27|1846.07|1854.58|1848.38|1850.28|1844.08|1081
1653579300000|2022-05-26 15:35:00|1852.28|1846.08|1858.63|1852.43|1858.69|1852.49|1851.26|1845.06|1018
1653579600000|2022-05-26 15:40:00|1858.65|1852.45|1861.63|1855.43|1865.63|1859.43|1857.77|1851.57|1038
1653579900000|2022-05-26 15:45:00|1861.64|1855.44|1858.62|1852.42|1863.29|1857.09|1857.69|1851.49|1033
1653580200000|2022-05-26 15:50:00|1858.63|1852.43|1865.27|1859.07|1866.17|1859.97|1858.34|1852.14|1038
1653580500000|2022-05-26 15:55:00|1865.06|1858.86|1863.51|1857.31|1868.65|1862.45|1863.07|1856.87|1065
1653580800000|2022-05-26 16:00:00|1863.63|1857.43|1873.98|1867.78|1880.66|1874.46|1862.26|1856.06|1075
1653581100000|2022-05-26 16:05:00|1873.75|1867.55|1873.38|1867.18|1875|1868.8|1870.69|1864.49|1055
1653581400000|2022-05-26 16:10:00|1873.33|1867.13|1887.59|1881.39|1890.02|1883.82|1873.17|1866.97|1108
1653581700000|2022-05-26 16:15:00|1887.56|1881.36|1895.62|1889.42|1900.58|1894.38|1882.42|1876.22|1096
1653582000000|2022-05-26 16:20:00|1895.58|1889.38|1893.21|1887.01|1907.38|1901.18|1889.43|1883.23|1083
1653582300000|2022-05-26 16:25:00|1893.17|1886.97|1892.16|1885.96|1893.38|1887.18|1887.01|1880.81|1087
1653582600000|2022-05-26 16:30:00|1892.15|1885.95|1888.28|1882.08|1895.67|1889.47|1887.67|1881.47|1074
1653582900000|2022-05-26 16:35:00|1888.24|1882.04|1889.29|1883.09|1892.55|1886.35|1885.36|1879.16|1053
1653583200000|2022-05-26 16:40:00|1889.3|1883.1|1882.85|1876.65|1889.72|1883.52|1880.05|1873.85|1113
1653583500000|2022-05-26 16:45:00|1882.55|1876.35|1885.65|1879.45|1886.76|1880.56|1879.76|1873.56|1091
1653583800000|2022-05-26 16:50:00|1885.58|1879.38|1887.49|1881.29|1888.1|1881.9|1884.21|1878.01|1041
1653584100000|2022-05-26 16:55:00|1887.18|1880.98|1883.98|1877.78|1888.08|1881.88|1882.57|1876.37|1016
1653584400000|2022-05-26 17:00:00|1884.15|1877.95|1882.92|1876.72|1889.22|1883.02|1882.31|1876.11|1057
1653584700000|2022-05-26 17:05:00|1882.95|1876.75|1879.09|1872.89|1884.21|1878.01|1878.36|1872.16|1015
1653585000000|2022-05-26 17:10:00|1879.1|1872.9|1876.45|1870.25|1880.1|1873.9|1871.81|1865.61|1082
1653585300000|2022-05-26 17:15:00|1876.35|1870.15|1875.27|1869.07|1876.35|1870.15|1870.1|1863.9|1019
1653585600000|2022-05-26 17:20:00|1875.18|1868.98|1876.82|1870.62|1878.26|1872.06|1874.72|1868.52|974
1653585900000|2022-05-26 17:25:00|1876.77|1870.57|1876.09|1869.89|1878.07|1871.87|1873.88|1867.68|936
1653586200000|2022-05-26 17:30:00|1875.77|1869.57|1878.51|1872.31|1881.97|1875.77|1873.72|1867.52|986
1653586500000|2022-05-26 17:35:00|1878.49|1872.29|1876.39|1870.19|1878.71|1872.51|1874.83|1868.63|952
1653586800000|2022-05-26 17:40:00|1876.31|1870.11|1878.16|1871.96|1879.46|1873.26|1874.5|1868.3|941
1653587100000|2022-05-26 17:45:00|1878.13|1871.93|1877.11|1870.91|1880.93|1874.73|1875.75|1869.55|987
1653587400000|2022-05-26 17:50:00|1877.09|1870.89|1875.51|1869.31|1877.31|1871.11|1875.16|1868.96|817
1653587700000|2022-05-26 17:55:00|1875.49|1869.29|1877.96|1871.76|1878.55|1872.35|1871.9|1865.7|830
1653588000000|2022-05-26 18:00:00|1878|1871.8|1873.26|1867.06|1878.78|1872.58|1872.41|1866.21|1028
1653588300000|2022-05-26 18:05:00|1873.3|1867.1|1868.14|1861.94|1874.25|1868.05|1865.02|1858.82|1018
1653588600000|2022-05-26 18:10:00|1868.09|1861.89|1869.95|1863.75|1871.15|1864.95|1866.72|1860.52|975
1653588900000|2022-05-26 18:15:00|1869.92|1863.72|1867.12|1860.92|1870.78|1864.58|1866.53|1860.33|971
1653589200000|2022-05-26 18:20:00|1867.22|1861.02|1868.44|1862.24|1873.2|1867|1867.13|1860.93|992
1653589500000|2022-05-26 18:25:00|1868.39|1862.19|1863.5|1857.3|1868.39|1862.19|1862.44|1856.24|1023
1653589800000|2022-05-26 18:30:00|1863.53|1857.33|1862.95|1856.75|1864.71|1858.51|1861.34|1855.14|957
1653590100000|2022-05-26 18:35:00|1862.92|1856.72|1863.21|1857.01|1864.72|1858.52|1858.59|1852.39|1014
1653590400000|2022-05-26 18:40:00|1863.26|1857.06|1865.9|1859.7|1866.01|1859.81|1861.15|1854.95|1010
1653590700000|2022-05-26 18:45:00|1865.89|1859.69|1868.41|1862.21|1868.78|1862.58|1863.28|1857.08|1004
1653591000000|2022-05-26 18:50:00|1868.39|1862.19|1865.66|1859.46|1870.03|1863.83|1865.48|1859.28|1012
1653591300000|2022-05-26 18:55:00|1865.65|1859.45|1863.27|1857.07|1866.85|1860.65|1863.13|1856.93|938
1653591600000|2022-05-26 19:00:00|1863.13|1856.93|1855.03|1848.83|1864.52|1858.32|1853.18|1846.98|1004
1653591900000|2022-05-26 19:05:00|1854.98|1848.78|1856.65|1850.45|1859.46|1853.26|1854.49|1848.29|976
1653592200000|2022-05-26 19:10:00|1856.63|1850.43|1852.61|1846.41|1858.37|1852.17|1849.25|1843.05|974
1653592500000|2022-05-26 19:15:00|1852.6|1846.4|1844.69|1838.49|1853.76|1847.56|1843.86|1837.66|999
1653592800000|2022-05-26 19:20:00|1844.68|1838.48|1839.69|1833.49|1845.37|1839.17|1837.1|1830.9|935
1653593100000|2022-05-26 19:25:00|1839.67|1833.47|1839.4|1833.2|1841.88|1835.68|1835.68|1829.48|933
1653593400000|2022-05-26 19:30:00|1839.26|1833.06|1839.72|1833.52|1840.96|1834.76|1836.48|1830.28|977
1653593700000|2022-05-26 19:35:00|1839.74|1833.54|1830.08|1823.88|1840.18|1833.98|1828.72|1822.52|851
1653594000000|2022-05-26 19:40:00|1830.59|1824.39|1833.93|1827.73|1833.93|1827.73|1829.94|1823.74|625
1653594300000|2022-05-26 19:45:00|1834.17|1827.97|1838.81|1832.61|1840.51|1834.31|1834.17|1827.97|950
1653594600000|2022-05-26 19:50:00|1838.8|1832.6|1831.38|1825.18|1840.71|1834.51|1831.11|1824.91|944
1653594900000|2022-05-26 19:55:00|1831.39|1825.19|1828.56|1822.36|1832.68|1826.48|1827.34|1821.14|929
1653595200000|2022-05-26 20:00:00|1828.48|1822.28|1820.49|1814.29|1833.43|1827.23|1820.25|1814.05|964
1653595500000|2022-05-26 20:05:00|1820.38|1814.18|1816.37|1810.17|1824.75|1818.55|1816.29|1810.09|880
1653595800000|2022-05-26 20:10:00|1816.26|1810.06|1815.36|1809.16|1820.83|1814.63|1814.28|1808.08|898
1653596100000|2022-05-26 20:15:00|1815.35|1809.15|1819.85|1813.65|1821.55|1815.35|1813.76|1807.56|942
1653596400000|2022-05-26 20:20:00|1819.75|1813.55|1815.25|1809.05|1820.18|1813.98|1813.06|1806.86|953
1653596700000|2022-05-26 20:25:00|1815.33|1809.13|1834.54|1828.34|1834.54|1828.34|1815.14|1808.94|1032
1653597000000|2022-05-26 20:30:00|1834.34|1828.14|1826.89|1820.69|1837.32|1831.12|1824.76|1818.56|1017
1653597300000|2022-05-26 20:35:00|1826.88|1820.68|1829.13|1822.93|1830.26|1824.06|1824.04|1817.84|936
1653597600000|2022-05-26 20:40:00|1829.1|1822.9|1831.59|1825.39|1833.33|1827.13|1828|1821.8|916
1653597900000|2022-05-26 20:45:00|1831.56|1825.36|1833.08|1826.88|1835.64|1829.44|1829.64|1823.44|924
1653598200000|2022-05-26 20:50:00|1833.05|1826.85|1828.08|1821.88|1833.08|1826.88|1825.65|1819.45|866
1653598500000|2022-05-26 20:55:00|1828.2|1822|1828.68|1822.48|1831.05|1824.85|1825.72|1819.52|814
1653598800000|2022-05-26 21:00:00|1828.65|1822.45|1833.65|1827.45|1834.39|1828.19|1828.64|1822.44|780
1653599100000|2022-05-26 21:05:00|1833.66|1827.46|1847.84|1841.64|1847.84|1841.64|1833.58|1827.38|838
1653599400000|2022-05-26 21:10:00|1847.78|1841.58|1841.95|1835.75|1848.38|1842.18|1840.94|1834.74|998
1653599700000|2022-05-26 21:15:00|1841.92|1835.72|1843.1|1836.9|1843.15|1836.95|1840.22|1834.02|795
1653600000000|2022-05-26 21:20:00|1843.08|1836.88|1841.66|1835.46|1843.61|1837.41|1841.02|1834.82|726
1653600300000|2022-05-26 21:25:00|1841.65|1835.45|1830.02|1823.82|1841.79|1835.59|1829.22|1823.02|858
1653600600000|2022-05-26 21:30:00|1829.94|1823.74|1836.05|1829.85|1838.36|1832.16|1829.85|1823.65|878
1653600900000|2022-05-26 21:35:00|1836.14|1829.94|1836.83|1830.63|1841.4|1835.2|1834.27|1828.07|933
1653601200000|2022-05-26 21:40:00|1836.84|1830.64|1831.98|1825.78|1837.84|1831.64|1831.76|1825.56|809
1653601500000|2022-05-26 21:45:00|1832.04|1825.84|1831.14|1824.94|1834.39|1828.19|1830.07|1823.87|867
1653601800000|2022-05-26 21:50:00|1831.21|1825.01|1831.91|1825.71|1833.39|1827.19|1830.39|1824.19|744
1653602100000|2022-05-26 21:55:00|1831.97|1825.77|1834.6|1828.4|1835.33|1829.13|1828.56|1822.36|788
1653602400000|2022-05-26 22:00:00|1834.75|1828.55|1832.01|1825.81|1834.77|1828.57|1827.91|1821.71|856
1653602700000|2022-05-26 22:05:00|1831.89|1825.69|1838.97|1832.77|1839.72|1833.52|1831.8|1825.6|748
1653603000000|2022-05-26 22:10:00|1838.85|1832.65|1844.6|1838.4|1844.82|1838.62|1837.88|1831.68|770
1653603300000|2022-05-26 22:15:00|1844.58|1838.38|1844.23|1838.03|1846.53|1840.33|1842.55|1836.35|860
1653603600000|2022-05-26 22:20:00|1844.24|1838.04|1843.75|1837.55|1844.86|1838.66|1840.99|1834.79|748
1653603900000|2022-05-26 22:25:00|1843.67|1837.47|1839.08|1832.88|1843.84|1837.64|1838.77|1832.57|597
1653604200000|2022-05-26 22:30:00|1839.14|1832.94|1834.78|1828.58|1842.61|1836.41|1834.63|1828.43|590
1653604500000|2022-05-26 22:35:00|1834.62|1828.42|1828.72|1822.52|1835.8|1829.6|1828.18|1821.98|855
1653604800000|2022-05-26 22:40:00|1828.71|1822.51|1827.56|1821.36|1830.31|1824.11|1826.53|1820.33|855
1653605100000|2022-05-26 22:45:00|1827.51|1821.31|1821.86|1815.66|1829.41|1823.21|1821.81|1815.61|950
1653605400000|2022-05-26 22:50:00|1821.82|1815.62|1821.88|1815.68|1824.25|1818.05|1819.85|1813.65|919
1653605700000|2022-05-26 22:55:00|1821.89|1815.69|1821.56|1815.36|1823.6|1817.4|1819.45|1813.25|830
1653606000000|2022-05-26 23:00:00|1821.49|1815.29|1822.94|1816.74|1823.4|1817.2|1815.85|1809.65|908
1653606300000|2022-05-26 23:05:00|1822.77|1816.57|1826.27|1820.07|1830.03|1823.83|1821.7|1815.5|909
1653606600000|2022-05-26 23:10:00|1826.47|1820.27|1814.13|1807.93|1830.07|1823.87|1811.74|1805.54|1004
1653606900000|2022-05-26 23:15:00|1814.1|1807.9|1817.66|1811.46|1821.25|1815.05|1808.53|1802.33|1029
1653607200000|2022-05-26 23:20:00|1817.63|1811.43|1816.77|1810.57|1820.46|1814.26|1812.8|1806.6|915
1653607500000|2022-05-26 23:25:00|1816.75|1810.55|1814.64|1808.44|1818|1811.8|1813.77|1807.57|903
1653607800000|2022-05-26 23:30:00|1814.59|1808.39|1819.69|1813.49|1820.84|1814.64|1813.46|1807.26|851
1653608100000|2022-05-26 23:35:00|1819.67|1813.47|1821.58|1815.38|1821.58|1815.38|1817.3|1811.1|938
1653608400000|2022-05-26 23:40:00|1821.62|1815.42|1819.39|1813.19|1822.55|1816.35|1818.02|1811.82|737
1653608700000|2022-05-26 23:45:00|1819.46|1813.26|1808.11|1801.91|1819.58|1813.38|1799.47|1793.27|1087
1653609000000|2022-05-26 23:50:00|1808.1|1801.9|1808.1|1801.9|1809.79|1803.59|1804.88|1798.68|952
1653609300000|2022-05-26 23:55:00|1808.31|1802.11|1793.63|1787.43|1808.34|1802.14|1790.48|1784.28|1091
1653609600000|2022-05-27 00:00:00|1793.45|1787.25|1800.69|1794.49|1806.81|1800.61|1791.85|1785.65|1013
1653609900000|2022-05-27 00:05:00|1800.72|1794.52|1793.03|1786.83|1801.31|1795.11|1788.63|1782.43|1093
1653610200000|2022-05-27 00:10:00|1793.04|1786.84|1795.68|1789.48|1797.53|1791.33|1786.8|1780.6|1041
1653610500000|2022-05-27 00:15:00|1795.98|1789.78|1801.7|1795.5|1803.56|1797.36|1792.99|1786.79|1076
1653610800000|2022-05-27 00:20:00|1801.62|1795.42|1803.47|1797.27|1804.12|1797.92|1798.11|1791.91|1013
1653611100000|2022-05-27 00:25:00|1804.14|1797.94|1805.21|1799.01|1809.46|1803.26|1803.29|1797.09|995
1653611400000|2022-05-27 00:30:00|1805.34|1799.14|1802.63|1796.43|1808.5|1802.3|1801.95|1795.75|974
1653611700000|2022-05-27 00:35:00|1802.6|1796.4|1800.52|1794.32|1803.17|1796.97|1797.92|1791.72|1000
1653612000000|2022-05-27 00:40:00|1800.63|1794.43|1783.93|1777.73|1800.66|1794.46|1783.04|1776.84|1091
1653612300000|2022-05-27 00:45:00|1783.94|1777.74|1779.74|1773.54|1786.74|1780.54|1774.59|1768.39|1099
1653612600000|2022-05-27 00:50:00|1779.55|1773.35|1777.09|1770.89|1782.47|1776.27|1774.58|1768.38|1061
1653612900000|2022-05-27 00:55:00|1777.23|1771.03|1775.11|1768.91|1778.26|1772.06|1772.11|1765.91|1015
1653613200000|2022-05-27 01:00:00|1775.12|1768.92|1765.9|1759.7|1780.82|1774.62|1765.5|1759.3|1132
1653613500000|2022-05-27 01:05:00|1765.92|1759.72|1757.75|1751.55|1768.41|1762.21|1755.56|1749.36|1116
1653613800000|2022-05-27 01:10:00|1758.14|1751.94|1758.48|1752.28|1762.09|1755.89|1754.08|1747.88|1099
1653614100000|2022-05-27 01:15:00|1758.54|1752.34|1754.1|1747.9|1765.31|1759.11|1753.54|1747.34|1093
1653614400000|2022-05-27 01:20:00|1754.03|1747.83|1752.35|1746.15|1759.12|1752.92|1751.08|1744.88|1097
1653614700000|2022-05-27 01:25:00|1752.44|1746.24|1751.2|1745|1756.3|1750.1|1750.89|1744.69|1046
1653615000000|2022-05-27 01:30:00|1751.18|1744.98|1752.04|1745.84|1759.46|1753.26|1750.86|1744.66|1085
1653615300000|2022-05-27 01:35:00|1752.06|1745.86|1760.66|1754.46|1763.99|1757.79|1751.38|1745.18|1067
1653615600000|2022-05-27 01:40:00|1760.6|1754.4|1759.24|1753.04|1763.52|1757.32|1758.46|1752.26|1014
1653615900000|2022-05-27 01:45:00|1759.2|1753|1754.7|1748.5|1764.57|1758.37|1754.51|1748.31|1076
1653616200000|2022-05-27 01:50:00|1754.91|1748.71|1751.72|1745.52|1757.35|1751.15|1750.78|1744.58|1067
1653616500000|2022-05-27 01:55:00|1751.62|1745.42|1744.15|1737.95|1752.95|1746.75|1738.34|1732.14|1107
1653616800000|2022-05-27 02:00:00|1744.2|1738|1737.93|1731.73|1744.73|1738.53|1731.91|1725.71|1129
1653617100000|2022-05-27 02:05:00|1737.9|1731.7|1746.82|1740.62|1748.61|1742.41|1737.67|1731.47|1084
1653617400000|2022-05-27 02:10:00|1746.77|1740.57|1739.79|1733.59|1748.59|1742.39|1738.76|1732.56|1110
1653617700000|2022-05-27 02:15:00|1739.53|1733.33|1747.39|1741.19|1747.48|1741.28|1735.98|1729.78|1061
1653618000000|2022-05-27 02:20:00|1747.38|1741.18|1766.16|1759.96|1769.01|1762.81|1745.95|1739.75|1138
1653618300000|2022-05-27 02:25:00|1766.81|1760.61|1759.07|1752.87|1767.21|1761.01|1755.57|1749.37|1078
1653618600000|2022-05-27 02:30:00|1759.18|1752.98|1752.57|1746.37|1759.18|1752.98|1750.25|1744.05|1085
1653618900000|2022-05-27 02:35:00|1752.44|1746.24|1755.48|1749.28|1762.77|1756.57|1752.34|1746.14|1097
1653619200000|2022-05-27 02:40:00|1755.43|1749.23|1753.75|1747.55|1757.31|1751.11|1751.38|1745.18|1004
1653619500000|2022-05-27 02:45:00|1753.78|1747.58|1743.2|1737|1755.2|1749|1739.86|1733.66|1049
1653619800000|2022-05-27 02:50:00|1743.27|1737.07|1746.66|1740.46|1749.82|1743.62|1742.05|1735.85|1075
1653620100000|2022-05-27 02:55:00|1746.69|1740.49|1754.5|1748.3|1755.98|1749.78|1746.45|1740.25|1066
1653620400000|2022-05-27 03:00:00|1754.52|1748.32|1757.9|1751.7|1760.97|1754.77|1752.64|1746.44|1067
1653620700000|2022-05-27 03:05:00|1757.85|1751.65|1761.95|1755.75|1763.77|1757.57|1755.58|1749.38|998
1653621000000|2022-05-27 03:10:00|1762.03|1755.83|1761.28|1755.08|1766.14|1759.94|1761.13|1754.93|1048
1653621300000|2022-05-27 03:15:00|1761.29|1755.09|1767.46|1761.26|1767.92|1761.72|1761.19|1754.99|1035
1653621600000|2022-05-27 03:20:00|1767.44|1761.24|1765.76|1759.56|1768.04|1761.84|1763.83|1757.63|924
1653621900000|2022-05-27 03:25:00|1766.12|1759.92|1771.62|1765.42|1771.83|1765.63|1761.91|1755.71|1000
1653622200000|2022-05-27 03:30:00|1772.64|1766.44|1776.33|1770.13|1780.57|1774.37|1771.94|1765.74|1073
1653622500000|2022-05-27 03:35:00|1776.32|1770.12|1771.7|1765.5|1777.11|1770.91|1771.4|1765.2|969
1653622800000|2022-05-27 03:40:00|1771.69|1765.49|1768.56|1762.36|1772.44|1766.24|1766.84|1760.64|978
1653623100000|2022-05-27 03:45:00|1768.53|1762.33|1771.92|1765.72|1773.11|1766.91|1766.87|1760.67|982
1653623400000|2022-05-27 03:50:00|1771.88|1765.68|1772.65|1766.45|1773.8|1767.6|1768.41|1762.21|955
1653623700000|2022-05-27 03:55:00|1772.63|1766.43|1769.84|1763.64|1775.51|1769.31|1769.7|1763.5|878
1653624000000|2022-05-27 04:00:00|1769.86|1763.66|1762.8|1756.6|1770.98|1764.78|1761.25|1755.05|1019
1653624300000|2022-05-27 04:05:00|1762.77|1756.57|1763.05|1756.85|1764.01|1757.81|1760.99|1754.79|860
1653624600000|2022-05-27 04:10:00|1763.04|1756.84|1766.91|1760.71|1768.91|1762.71|1762.78|1756.58|951
1653624900000|2022-05-27 04:15:00|1766.92|1760.72|1776.41|1770.21|1777.95|1771.75|1766.91|1760.71|1028
1653625200000|2022-05-27 04:20:00|1776.32|1770.12|1772.87|1766.67|1778.48|1772.28|1772.31|1766.11|992
1653625500000|2022-05-27 04:25:00|1772.91|1766.71|1767.73|1761.53|1773.33|1767.13|1767.5|1761.3|957
1653625800000|2022-05-27 04:30:00|1767.51|1761.31|1760.11|1753.91|1770.17|1763.97|1758.86|1752.66|1047
1653626100000|2022-05-27 04:35:00|1759.98|1753.78|1753.69|1747.49|1761.62|1755.42|1753.51|1747.31|984
1653626400000|2022-05-27 04:40:00|1753.58|1747.38|1751.91|1745.71|1755.61|1749.41|1749.29|1743.09|1006
1653626700000|2022-05-27 04:45:00|1751.85|1745.65|1748.61|1742.41|1752.88|1746.68|1746.14|1739.94|1006
1653627000000|2022-05-27 04:50:00|1748.62|1742.42|1749.26|1743.06|1753.71|1747.51|1744.33|1738.13|1017
1653627300000|2022-05-27 04:55:00|1749.34|1743.14|1746.07|1739.87|1752.59|1746.39|1742.51|1736.31|1046
1653627600000|2022-05-27 05:00:00|1746.05|1739.85|1741.88|1735.68|1749.89|1743.69|1738.9|1732.7|1055
1653627900000|2022-05-27 05:05:00|1741.79|1735.59|1758.08|1751.88|1758.19|1751.99|1739.03|1732.83|1111
1653628200000|2022-05-27 05:10:00|1758.1|1751.9|1754.69|1748.49|1759.45|1753.25|1753.96|1747.76|1083
1653628500000|2022-05-27 05:15:00|1754.73|1748.53|1752.11|1745.91|1757.95|1751.75|1748.34|1742.14|1068
1653628800000|2022-05-27 05:20:00|1751.83|1745.63|1750.04|1743.84|1756.32|1750.12|1746.27|1740.07|1018
1653629100000|2022-05-27 05:25:00|1750.06|1743.86|1753.92|1747.72|1755.5|1749.3|1748.31|1742.11|1072
1653629400000|2022-05-27 05:30:00|1753.94|1747.74|1750.5|1744.3|1754.86|1748.66|1747.35|1741.15|1029
1653629700000|2022-05-27 05:35:00|1750.45|1744.25|1726.67|1720.47|1751.45|1745.25|1726.37|1720.17|1111
1653630000000|2022-05-27 05:40:00|1727.1|1720.9|1725.2|1719|1729.64|1723.44|1714.14|1707.94|1131
1653630300000|2022-05-27 05:45:00|1725.24|1719.04|1735.41|1729.21|1740.65|1734.45|1719.66|1713.46|1137
1653630600000|2022-05-27 05:50:00|1735.37|1729.17|1733.79|1727.59|1739.58|1733.38|1731.61|1725.41|1118
1653630900000|2022-05-27 05:55:00|1733.7|1727.5|1737.38|1731.18|1738.65|1732.45|1729.86|1723.66|1121
1653631200000|2022-05-27 06:00:00|1737.32|1731.12|1729.25|1723.05|1737.46|1731.26|1727.82|1721.62|1136
1653631500000|2022-05-27 06:05:00|1728.97|1722.77|1730.34|1724.14|1732.82|1726.62|1723.92|1717.72|1112
1653631800000|2022-05-27 06:10:00|1730.33|1724.13|1746.36|1740.16|1753.78|1747.58|1728.32|1722.12|1131
1653632100000|2022-05-27 06:15:00|1746.48|1740.28|1734.11|1727.91|1750.32|1744.12|1733.46|1727.26|1106
1653632400000|2022-05-27 06:20:00|1734.07|1727.87|1743.34|1737.14|1743.35|1737.15|1728.29|1722.09|1102
1653632700000|2022-05-27 06:25:00|1743.51|1737.31|1744.78|1738.58|1746.21|1740.01|1738.52|1732.32|1069
1653633000000|2022-05-27 06:30:00|1744.71|1738.51|1758.85|1752.65|1760.19|1753.99|1739.03|1732.83|1102
1653633300000|2022-05-27 06:35:00|1758.82|1752.62|1763.47|1757.27|1768.58|1762.38|1758.5|1752.3|1100
1653633600000|2022-05-27 06:40:00|1763.21|1757.01|1763.39|1757.19|1765.11|1758.91|1758.91|1752.71|1076
1653633900000|2022-05-27 06:45:00|1763.31|1757.11|1761.7|1755.5|1767.67|1761.47|1761.12|1754.92|1067
1653634200000|2022-05-27 06:50:00|1761.87|1755.67|1765.66|1759.46|1767.31|1761.11|1758.73|1752.53|1016
1653634500000|2022-05-27 06:55:00|1765.82|1759.62|1772.04|1765.84|1778.22|1772.02|1762.6|1756.4|1121
1653634800000|2022-05-27 07:00:00|1771.75|1765.55|1773.75|1767.55|1776.72|1770.52|1768.06|1761.86|1085
1653635100000|2022-05-27 07:05:00|1773.74|1767.54|1770.93|1764.73|1774.17|1767.97|1767.01|1760.81|1080
1653635400000|2022-05-27 07:10:00|1771.32|1765.12|1772.69|1766.49|1779.11|1772.91|1770.85|1764.65|1112
1653635700000|2022-05-27 07:15:00|1772.63|1766.43|1784.03|1777.83|1788.79|1782.59|1769.26|1763.06|1103
1653636000000|2022-05-27 07:20:00|1784.02|1777.82|1788.63|1782.43|1789.07|1782.87|1778.45|1772.25|1056
1653636300000|2022-05-27 07:25:00|1788.62|1782.42|1793.32|1787.12|1799.76|1793.56|1786.66|1780.46|1122
1653636600000|2022-05-27 07:30:00|1793.33|1787.13|1783.98|1777.78|1793.55|1787.35|1782.73|1776.53|1019
1653636900000|2022-05-27 07:35:00|1784.02|1777.82|1781.57|1775.37|1786.29|1780.09|1780.67|1774.47|1013
1653637200000|2022-05-27 07:40:00|1781.69|1775.49|1779.89|1773.69|1782.86|1776.66|1777.09|1770.89|951
1653637500000|2022-05-27 07:45:00|1779.79|1773.59|1772.08|1765.88|1779.79|1773.59|1771.72|1765.52|1051
1653637800000|2022-05-27 07:50:00|1772.13|1765.93|1773.08|1766.88|1773.98|1767.78|1769.56|1763.36|1023
1653638100000|2022-05-27 07:55:00|1773.06|1766.86|1765.39|1759.19|1774.38|1768.18|1764.33|1758.13|1022
1653638400000|2022-05-27 08:00:00|1765.15|1758.95|1756.86|1750.66|1765.7|1759.5|1752.05|1745.85|1109
1653638700000|2022-05-27 08:05:00|1756.85|1750.65|1774.8|1768.6|1779.97|1773.77|1752.78|1746.58|1127
1653639000000|2022-05-27 08:10:00|1774.67|1768.47|1782.92|1776.72|1787.6|1781.4|1773.87|1767.67|1122
1653639300000|2022-05-27 08:15:00|1782.81|1776.61|1784.88|1778.68|1789.97|1783.77|1781.38|1775.18|1109
1653639600000|2022-05-27 08:20:00|1785.04|1778.84|1777.28|1771.08|1788.61|1782.41|1774.79|1768.59|1107
1653639900000|2022-05-27 08:25:00|1777.31|1771.11|1780.6|1774.4|1781.38|1775.18|1777.2|1771|1073
1653640200000|2022-05-27 08:30:00|1780.72|1774.52|1782.38|1776.18|1784.03|1777.83|1775.14|1768.94|1025
1653640500000|2022-05-27 08:35:00|1782.39|1776.19|1781.63|1775.43|1784.26|1778.06|1781.19|1774.99|1015
1653640800000|2022-05-27 08:40:00|1781.74|1775.54|1779.2|1773|1781.74|1775.54|1775.26|1769.06|941
1653641100000|2022-05-27 08:45:00|1779.09|1772.89|1776.33|1770.13|1782.01|1775.81|1776.23|1770.03|966
1653641400000|2022-05-27 08:50:00|1776.37|1770.17|1769.65|1763.45|1780.9|1774.7|1768.68|1762.48|1081
1653641700000|2022-05-27 08:55:00|1769.55|1763.35|1767.17|1760.97|1775.06|1768.86|1765.02|1758.82|1046
1653642000000|2022-05-27 09:00:00|1767.16|1760.96|1765.99|1759.79|1768.36|1762.16|1763.53|1757.33|1069
1653642300000|2022-05-27 09:05:00|1765.93|1759.73|1768.26|1762.06|1770.38|1764.18|1763.36|1757.16|1069
1653642600000|2022-05-27 09:10:00|1768.14|1761.94|1768.55|1762.35|1771.58|1765.38|1766.79|1760.59|1011
1653642900000|2022-05-27 09:15:00|1768.67|1762.47|1774.17|1767.97|1774.18|1767.98|1766.94|1760.74|1078
1653643200000|2022-05-27 09:20:00|1774.03|1767.83|1770.73|1764.53|1775.32|1769.12|1768.12|1761.92|1072
1653643500000|2022-05-27 09:25:00|1770.79|1764.59|1772.85|1766.65|1776.29|1770.09|1769.43|1763.23|1039
1653643800000|2022-05-27 09:30:00|1772.86|1766.66|1776.87|1770.67|1777.59|1771.39|1770.03|1763.83|1070
1653644100000|2022-05-27 09:35:00|1776.4|1770.2|1779.77|1773.57|1780.85|1774.65|1774.67|1768.47|1042
1653644400000|2022-05-27 09:40:00|1779.81|1773.61|1776.26|1770.06|1781.7|1775.5|1775.77|1769.57|1059
1653644700000|2022-05-27 09:45:00|1775.89|1769.69|1773.63|1767.43|1777.88|1771.68|1772.29|1766.09|977
1653645000000|2022-05-27 09:50:00|1773.65|1767.45|1784.39|1778.19|1784.39|1778.19|1772.24|1766.04|1051
1653645300000|2022-05-27 09:55:00|1784.56|1778.36|1786.02|1779.82|1787.69|1781.49|1783.64|1777.44|1077
1653645600000|2022-05-27 10:00:00|1785.97|1779.77|1780.71|1774.51|1787.73|1781.53|1780.7|1774.5|1024
1653645900000|2022-05-27 10:05:00|1780.57|1774.37|1780.4|1774.2|1785.4|1779.2|1777.18|1770.98|995
1653646200000|2022-05-27 10:10:00|1780.42|1774.22|1783.74|1777.54|1787.04|1780.84|1779.72|1773.52|1047
1653646500000|2022-05-27 10:15:00|1783.62|1777.42|1786.45|1780.25|1788.84|1782.64|1782.37|1776.17|1042
1653646800000|2022-05-27 10:20:00|1786.31|1780.11|1777.8|1771.6|1787.81|1781.61|1777.28|1771.08|991
1653647100000|2022-05-27 10:25:00|1777.65|1771.45|1776.3|1770.1|1779.52|1773.32|1775.14|1768.94|1024
1653647400000|2022-05-27 10:30:00|1776.32|1770.12|1769.31|1763.11|1776.82|1770.62|1768.49|1762.29|1050
1653647700000|2022-05-27 10:35:00|1769.49|1763.29|1770.26|1764.06|1772.54|1766.34|1768.34|1762.14|1058
1653648000000|2022-05-27 10:40:00|1770.39|1764.19|1768.6|1762.4|1772.48|1766.28|1766.59|1760.39|1045
1653648300000|2022-05-27 10:45:00|1768.59|1762.39|1765.44|1759.24|1770.19|1763.99|1765.17|1758.97|1002
1653648600000|2022-05-27 10:50:00|1765.58|1759.38|1766.57|1760.37|1768.42|1762.22|1764.18|1757.98|1023
1653648900000|2022-05-27 10:55:00|1766.65|1760.45|1760.3|1754.1|1770.02|1763.82|1758.67|1752.47|1088
1653649200000|2022-05-27 11:00:00|1760.36|1754.16|1765.51|1759.31|1767.99|1761.79|1757.07|1750.87|1081
1653649500000|2022-05-27 11:05:00|1765.49|1759.29|1768.65|1762.45|1771.14|1764.94|1763.09|1756.89|1056
1653649800000|2022-05-27 11:10:00|1768.66|1762.46|1773.93|1767.73|1774.43|1768.23|1766.4|1760.2|1007
1653650100000|2022-05-27 11:15:00|1773.86|1767.66|1770.81|1764.61|1775.92|1769.72|1769.91|1763.71|1006
1653650400000|2022-05-27 11:20:00|1770.94|1764.74|1777.75|1771.55|1777.75|1771.55|1768.09|1761.89|1030
1653650700000|2022-05-27 11:25:00|1777.87|1771.67|1788.27|1782.07|1788.45|1782.25|1777.22|1771.02|1036
1653651000000|2022-05-27 11:30:00|1788.29|1782.09|1781.96|1775.76|1790.18|1783.98|1781.21|1775.01|1015
1653651300000|2022-05-27 11:35:00|1781.88|1775.68|1781.97|1775.77|1786.03|1779.83|1781.61|1775.41|952
1653651600000|2022-05-27 11:40:00|1781.96|1775.76|1778.72|1772.52|1784.78|1778.58|1777.81|1771.61|1003
1653651900000|2022-05-27 11:45:00|1778.81|1772.61|1775.6|1769.4|1779.98|1773.78|1773.96|1767.76|979
1653652200000|2022-05-27 11:50:00|1775.4|1769.2|1771.38|1765.18|1777.08|1770.88|1770.7|1764.5|1007
1653652500000|2022-05-27 11:55:00|1771.34|1765.14|1772.34|1766.14|1774.79|1768.59|1770.6|1764.4|970
1653652800000|2022-05-27 12:00:00|1772.37|1766.17|1768.48|1762.28|1772.37|1766.17|1764.19|1757.99|1077
1653653100000|2022-05-27 12:05:00|1768.65|1762.45|1774.82|1768.62|1775.9|1769.7|1768.32|1762.12|1004
1653653400000|2022-05-27 12:10:00|1774.81|1768.61|1776.97|1770.77|1777.25|1771.05|1771.74|1765.54|1000
1653653700000|2022-05-27 12:15:00|1776.96|1770.76|1784.65|1778.45|1785.26|1779.06|1772.5|1766.3|1047
1653654000000|2022-05-27 12:20:00|1784.68|1778.48|1794.28|1788.08|1797.18|1790.98|1784.37|1778.17|1020
1653654300000|2022-05-27 12:25:00|1794.3|1788.1|1789.92|1783.72|1796.86|1790.66|1787.1|1780.9|1072
1653654600000|2022-05-27 12:30:00|1790|1783.8|1801.61|1795.41|1807.28|1801.08|1786.15|1779.95|1125
1653654900000|2022-05-27 12:35:00|1801.44|1795.24|1813.28|1807.08|1814.18|1807.98|1798.6|1792.4|1118
1653655200000|2022-05-27 12:40:00|1813.65|1807.45|1820.26|1814.06|1822|1815.8|1809.47|1803.27|1133
1653655500000|2022-05-27 12:45:00|1820.27|1814.07|1822.67|1816.47|1823.44|1817.24|1816.69|1810.49|1118
1653655800000|2022-05-27 12:50:00|1822.65|1816.45|1813.48|1807.28|1823.21|1817.01|1811.89|1805.69|1069
1653656100000|2022-05-27 12:55:00|1813.45|1807.25|1813.57|1807.37|1814.86|1808.66|1808.43|1802.23|1065
1653656400000|2022-05-27 13:00:00|1813.59|1807.39|1807.05|1800.85|1814.9|1808.7|1805.94|1799.74|1053
1653656700000|2022-05-27 13:05:00|1807.02|1800.82|1805.75|1799.55|1808.38|1802.18|1805.59|1799.39|1011
1653657000000|2022-05-27 13:10:00|1805.88|1799.68|1809.08|1802.88|1811.33|1805.13|1804.83|1798.63|1038
1653657300000|2022-05-27 13:15:00|1808.84|1802.64|1805.81|1799.61|1813.78|1807.58|1805.81|1799.61|1081
1653657600000|2022-05-27 13:20:00|1805.78|1799.58|1797.2|1791|1807.23|1801.03|1797.02|1790.82|1064
1653657900000|2022-05-27 13:25:00|1797.06|1790.86|1798.86|1792.66|1800.93|1794.73|1796|1789.8|1042
1653658200000|2022-05-27 13:30:00|1798.81|1792.61|1801.73|1795.53|1813.48|1807.28|1798.17|1791.97|1155
1653658500000|2022-05-27 13:35:00|1801.58|1795.38|1810.15|1803.95|1811.3|1805.1|1800.15|1793.95|1126
1653658800000|2022-05-27 13:40:00|1809.94|1803.74|1803.47|1797.27|1815.24|1809.04|1803.39|1797.19|1063
1653659100000|2022-05-27 13:45:00|1803.71|1797.51|1810.15|1803.95|1811.18|1804.98|1799.09|1792.89|1095
1653659400000|2022-05-27 13:50:00|1810.18|1803.98|1819.74|1813.54|1820.22|1814.02|1807.69|1801.49|1114
1653659700000|2022-05-27 13:55:00|1819.56|1813.36|1816.91|1810.71|1821.9|1815.7|1815.45|1809.25|1096
1653660000000|2022-05-27 14:00:00|1816.85|1810.65|1813.77|1807.57|1818.89|1812.69|1812.88|1806.68|1099
1653660300000|2022-05-27 14:05:00|1813.78|1807.58|1802.84|1796.64|1814.67|1808.47|1802.01|1795.81|1084
1653660600000|2022-05-27 14:10:00|1802.81|1796.61|1801.73|1795.53|1807.24|1801.04|1801|1794.8|1053
1653660900000|2022-05-27 14:15:00|1801.82|1795.62|1797.99|1791.79|1803.97|1797.77|1795.24|1789.04|1056
1653661200000|2022-05-27 14:20:00|1797.96|1791.76|1803.6|1797.4|1803.96|1797.76|1795.96|1789.76|1058
1653661500000|2022-05-27 14:25:00|1803.62|1797.42|1798.92|1792.72|1807.66|1801.46|1798.36|1792.16|1025
1653661800000|2022-05-27 14:30:00|1798.9|1792.7|1788.67|1782.47|1799.35|1793.15|1787.87|1781.67|1081
1653662100000|2022-05-27 14:35:00|1788.34|1782.14|1792.24|1786.04|1792.24|1786.04|1781.33|1775.13|1044
1653662400000|2022-05-27 14:40:00|1792.25|1786.05|1777.2|1771|1792.78|1786.58|1777.2|1771|1010
1653662700000|2022-05-27 14:45:00|1777.52|1771.32|1773.46|1767.26|1781.91|1775.71|1769.13|1762.93|1099
1653663000000|2022-05-27 14:50:00|1773.55|1767.35|1772.85|1766.65|1774.42|1768.22|1764.35|1758.15|1095
1653663300000|2022-05-27 14:55:00|1772.76|1766.56|1770.05|1763.85|1774.75|1768.55|1766.88|1760.68|1108
1653663600000|2022-05-27 15:00:00|1770.03|1763.83|1761.8|1755.6|1772.65|1766.45|1756.9|1750.7|1120
1653663900000|2022-05-27 15:05:00|1761.97|1755.77|1762.13|1755.93|1767.44|1761.24|1757.52|1751.32|1118
1653664200000|2022-05-27 15:10:00|1762.12|1755.92|1763.56|1757.36|1768.49|1762.29|1761.91|1755.71|1118
1653664500000|2022-05-27 15:15:00|1763.38|1757.18|1772.9|1766.7|1779.84|1773.64|1760.57|1754.37|1129
1653664800000|2022-05-27 15:20:00|1772.87|1766.67|1768.15|1761.95|1772.94|1766.74|1766.17|1759.97|1100
1653665100000|2022-05-27 15:25:00|1768.16|1761.96|1772.15|1765.95|1773.46|1767.26|1765.37|1759.17|1112
1653665400000|2022-05-27 15:30:00|1771.94|1765.74|1773.85|1767.65|1779.37|1773.17|1771.35|1765.15|1088
1653665700000|2022-05-27 15:35:00|1774.13|1767.93|1770.62|1764.42|1778.33|1772.13|1770.57|1764.37|1011
1653666000000|2022-05-27 15:40:00|1770.48|1764.28|1774.38|1768.18|1777.29|1771.09|1768.24|1762.04|1062
1653666300000|2022-05-27 15:45:00|1774.23|1768.03|1777.38|1771.18|1778.28|1772.08|1772.62|1766.42|1063
1653666600000|2022-05-27 15:50:00|1777.41|1771.21|1771.82|1765.62|1777.78|1771.58|1770.93|1764.73|1023
1653666900000|2022-05-27 15:55:00|1771.85|1765.65|1764.29|1758.09|1772.68|1766.48|1760.9|1754.7|1005
1653667200000|2022-05-27 16:00:00|1764.31|1758.11|1759.12|1752.92|1769.52|1763.32|1759.12|1752.92|1058
1653667500000|2022-05-27 16:05:00|1758.85|1752.65|1757.44|1751.24|1759.45|1753.25|1751.53|1745.33|1088
1653667800000|2022-05-27 16:10:00|1757.42|1751.22|1768.93|1762.73|1775.17|1768.97|1757.42|1751.22|1060
1653668100000|2022-05-27 16:15:00|1768.9|1762.7|1761.95|1755.75|1769.2|1763|1759.43|1753.23|1086
1653668400000|2022-05-27 16:20:00|1762.15|1755.95|1754.37|1748.17|1763.95|1757.75|1751.7|1745.5|1078
1653668700000|2022-05-27 16:25:00|1754.43|1748.23|1749.91|1743.71|1756.77|1750.57|1749.11|1742.91|1070
1653669000000|2022-05-27 16:30:00|1749.92|1743.72|1755.02|1748.82|1755.23|1749.03|1746.09|1739.89|1109
1653669300000|2022-05-27 16:35:00|1754.95|1748.75|1754.69|1748.49|1758.77|1752.57|1748.98|1742.78|1086
1653669600000|2022-05-27 16:40:00|1754.67|1748.47|1755.28|1749.08|1759.26|1753.06|1754.25|1748.05|1061
1653669900000|2022-05-27 16:45:00|1755.3|1749.1|1757.22|1751.02|1760.64|1754.44|1754.11|1747.91|993
1653670200000|2022-05-27 16:50:00|1757.13|1750.93|1743.74|1737.54|1758.52|1752.32|1740.3|1734.1|1067
1653670500000|2022-05-27 16:55:00|1743.75|1737.55|1747.23|1741.03|1749.32|1743.12|1743.06|1736.86|1009
1653670800000|2022-05-27 17:00:00|1747.27|1741.07|1753.65|1747.45|1753.65|1747.45|1743.89|1737.69|1079
1653671100000|2022-05-27 17:05:00|1753.69|1747.49|1756.8|1750.6|1756.98|1750.78|1750.45|1744.25|1027
1653671400000|2022-05-27 17:10:00|1756.82|1750.62|1754.81|1748.61|1759.5|1753.3|1752.38|1746.18|1069
1653671700000|2022-05-27 17:15:00|1754.74|1748.54|1739.8|1733.6|1755.07|1748.87|1733.74|1727.54|1085
1653672000000|2022-05-27 17:20:00|1739.66|1733.46|1731.85|1725.65|1739.91|1733.71|1727.37|1721.17|1135
1653672300000|2022-05-27 17:25:00|1731.95|1725.75|1744.4|1738.2|1748.51|1742.31|1731.95|1725.75|1124
1653672600000|2022-05-27 17:30:00|1744.72|1738.52|1734.42|1728.22|1748.23|1742.03|1731.1|1724.9|1100
1653672900000|2022-05-27 17:35:00|1734.51|1728.31|1737.68|1731.48|1740.31|1734.11|1731.68|1725.48|1104
1653673200000|2022-05-27 17:40:00|1737.66|1731.46|1734.11|1727.91|1740.98|1734.78|1731.87|1725.67|1046
1653673500000|2022-05-27 17:45:00|1734.22|1728.02|1735.77|1729.57|1738.29|1732.09|1730.82|1724.62|1136
1653673800000|2022-05-27 17:50:00|1735.68|1729.48|1735.1|1728.9|1742.22|1736.02|1734.9|1728.7|1082
1653674100000|2022-05-27 17:55:00|1735.2|1729|1732.51|1726.31|1735.28|1729.08|1727.24|1721.04|1130
1653674400000|2022-05-27 18:00:00|1732.56|1726.36|1736.26|1730.06|1737.24|1731.04|1725.42|1719.22|1122
1653674700000|2022-05-27 18:05:00|1736.32|1730.12|1735.05|1728.85|1737.07|1730.87|1731.82|1725.62|1062
1653675000000|2022-05-27 18:10:00|1734.94|1728.74|1728.21|1722.01|1736.26|1730.06|1727.26|1721.06|1075
1653675300000|2022-05-27 18:15:00|1727.84|1721.64|1727.36|1721.16|1731.36|1725.16|1722.38|1716.18|1072
1653675600000|2022-05-27 18:20:00|1727.41|1721.21|1728.23|1722.03|1730.92|1724.72|1723.9|1717.7|1101
1653675900000|2022-05-27 18:25:00|1728.37|1722.17|1724.81|1718.61|1728.37|1722.17|1722.2|1716|1101
1653676200000|2022-05-27 18:30:00|1724.79|1718.59|1729.45|1723.25|1730.36|1724.16|1723.74|1717.54|1113
1653676500000|2022-05-27 18:35:00|1729.46|1723.26|1731.22|1725.02|1734.8|1728.6|1727.74|1721.54|1074
1653676800000|2022-05-27 18:40:00|1730.98|1724.78|1720.04|1713.84|1732.59|1726.39|1715.83|1709.63|1128
1653677100000|2022-05-27 18:45:00|1719.82|1713.62|1726.47|1720.27|1726.58|1720.38|1717.27|1711.07|1117
1653677400000|2022-05-27 18:50:00|1726.51|1720.31|1726.8|1720.6|1728.58|1722.38|1721.38|1715.18|1087
1653677700000|2022-05-27 18:55:00|1726.87|1720.67|1729.61|1723.41|1731.76|1725.56|1726.03|1719.83|1039
1653678000000|2022-05-27 19:00:00|1729.69|1723.49|1729.33|1723.13|1734.68|1728.48|1724.76|1718.56|1086
1653678300000|2022-05-27 19:05:00|1729.41|1723.21|1731.13|1724.93|1732.66|1726.46|1728|1721.8|1094
1653678600000|2022-05-27 19:10:00|1731.22|1725.02|1726.36|1720.16|1731.68|1725.48|1723.79|1717.59|1015
1653678900000|2022-05-27 19:15:00|1726.31|1720.11|1724.15|1717.95|1729.02|1722.82|1722.11|1715.91|1092
1653679200000|2022-05-27 19:20:00|1724.37|1718.17|1729.44|1723.24|1729.68|1723.48|1723.05|1716.85|1034
1653679500000|2022-05-27 19:25:00|1729.49|1723.29|1730.19|1723.99|1732.38|1726.18|1729.41|1723.21|997
1653679800000|2022-05-27 19:30:00|1730.02|1723.82|1733.05|1726.85|1735.94|1729.74|1729|1722.8|1077
1653680100000|2022-05-27 19:35:00|1732.39|1726.19|1735.45|1729.25|1738.39|1732.19|1731.28|1725.08|1007
1653680400000|2022-05-27 19:40:00|1735.49|1729.29|1740.32|1734.12|1740.34|1734.14|1733.48|1727.28|1035
1653680700000|2022-05-27 19:45:00|1740.21|1734.01|1740.78|1734.58|1741.79|1735.59|1733.14|1726.94|1002
1653681000000|2022-05-27 19:50:00|1740.74|1734.54|1766.83|1760.63|1766.85|1760.65|1740.74|1734.54|1130
1653681300000|2022-05-27 19:55:00|1767.24|1761.04|1755.05|1748.85|1770.4|1764.2|1753.19|1746.99|1132
1653681600000|2022-05-27 20:00:00|1755.08|1748.88|1764.35|1758.15|1764.61|1758.41|1745.65|1739.45|1123
1653681900000|2022-05-27 20:05:00|1764.41|1758.21|1771.29|1765.09|1773.08|1766.88|1763.61|1757.41|1105
1653682200000|2022-05-27 20:10:00|1771.3|1765.1|1756.87|1750.67|1771.35|1765.15|1754.07|1747.87|1107
1653682500000|2022-05-27 20:15:00|1757.13|1750.93|1761.1|1754.9|1761.93|1755.73|1756.23|1750.03|1017
1653682800000|2022-05-27 20:20:00|1761.13|1754.93|1767.12|1760.92|1767.38|1761.18|1758.3|1752.1|1082
1653683100000|2022-05-27 20:25:00|1767.24|1761.04|1764.85|1758.65|1767.52|1761.32|1762.21|1756.01|957
1653683400000|2022-05-27 20:30:00|1764.8|1758.6|1760.61|1754.41|1764.85|1758.65|1758.69|1752.49|1033
1653683700000|2022-05-27 20:35:00|1760.72|1754.52|1756.58|1750.38|1761.04|1754.84|1756.52|1750.32|976
1653684000000|2022-05-27 20:40:00|1756.59|1750.39|1758.38|1752.18|1758.86|1752.66|1755.09|1748.89|783
1653684300000|2022-05-27 20:45:00|1758.39|1752.19|1757.26|1751.06|1760.2|1754|1755.06|1748.86|908
1653684600000|2022-05-27 20:50:00|1757.31|1751.11|1750.91|1744.71|1759.57|1753.37|1750.91|1744.71|920
1653684900000|2022-05-27 20:55:00|1750.63|1744.43|1746.63|1740.43|1752.16|1745.96|1746.59|1740.39|757
1653721200000|2022-05-28 07:00:00|1766.97|1760.77|1768.76|1762.56|1769.82|1763.62|1766.94|1760.74|831
1653721500000|2022-05-28 07:05:00|1768.74|1762.54|1765.57|1759.37|1768.89|1762.69|1764.76|1758.56|827
1653721800000|2022-05-28 07:10:00|1765.55|1759.35|1766.49|1760.29|1766.5|1760.3|1764|1757.8|820
1653722100000|2022-05-28 07:15:00|1766.44|1760.24|1765.03|1758.83|1766.44|1760.24|1763.56|1757.36|824
1653722400000|2022-05-28 07:20:00|1765.08|1758.88|1763.56|1757.36|1765.18|1758.98|1763.53|1757.33|723
1653722700000|2022-05-28 07:25:00|1763.66|1757.46|1764|1757.8|1766.23|1760.03|1763.64|1757.44|757
1653723000000|2022-05-28 07:30:00|1764.03|1757.83|1761.33|1755.13|1765.37|1759.17|1760.92|1754.72|761
1653723300000|2022-05-28 07:35:00|1761.35|1755.15|1764.24|1758.04|1764.73|1758.53|1761.28|1755.08|713
1653723600000|2022-05-28 07:40:00|1764.22|1758.02|1761.37|1755.17|1764.9|1758.7|1760.1|1753.9|723
1653723900000|2022-05-28 07:45:00|1761.35|1755.15|1762.68|1756.48|1762.85|1756.65|1760.58|1754.38|745
1653724200000|2022-05-28 07:50:00|1762.66|1756.46|1769.06|1762.86|1769.61|1763.41|1762.63|1756.43|803
1653724500000|2022-05-28 07:55:00|1768.98|1762.78|1767.31|1761.11|1769.77|1763.57|1766.45|1760.25|831
1653724800000|2022-05-28 08:00:00|1767.3|1761.1|1770.3|1764.1|1771.9|1765.7|1767.3|1761.1|907
1653725100000|2022-05-28 08:05:00|1770.29|1764.09|1770.41|1764.21|1770.87|1764.67|1769.29|1763.09|730
1653725400000|2022-05-28 08:10:00|1770.42|1764.22|1768.33|1762.13|1771.59|1765.39|1768.1|1761.9|774
1653725700000|2022-05-28 08:15:00|1768.32|1762.12|1766.87|1760.67|1769.09|1762.89|1766.84|1760.64|792
1653726000000|2022-05-28 08:20:00|1766.93|1760.73|1764.59|1758.39|1768.04|1761.84|1764.56|1758.36|641
1653726300000|2022-05-28 08:25:00|1764.58|1758.38|1762.53|1756.33|1764.72|1758.52|1760.68|1754.48|843
1653726600000|2022-05-28 08:30:00|1762.57|1756.37|1753.92|1747.72|1762.6|1756.4|1750.31|1744.11|1003
1653726900000|2022-05-28 08:35:00|1753.95|1747.75|1759.24|1753.04|1760|1753.8|1753.64|1747.44|892
1653727200000|2022-05-28 08:40:00|1759.23|1753.03|1765.83|1759.63|1766.01|1759.81|1757.38|1751.18|856
1653727500000|2022-05-28 08:45:00|1765.84|1759.64|1763.26|1757.06|1767.41|1761.21|1763.15|1756.95|830
1653727800000|2022-05-28 08:50:00|1763.25|1757.05|1761.48|1755.28|1763.87|1757.67|1761.45|1755.25|682
1653728100000|2022-05-28 08:55:00|1761.47|1755.27|1761.74|1755.54|1763.5|1757.3|1761.42|1755.22|728
1653728400000|2022-05-28 09:00:00|1761.83|1755.63|1761.17|1754.97|1762.92|1756.72|1758.81|1752.61|810
1653728700000|2022-05-28 09:05:00|1761.22|1755.02|1759.24|1753.04|1761.49|1755.29|1757.52|1751.32|764
1653729000000|2022-05-28 09:10:00|1759.26|1753.06|1763.62|1757.42|1763.83|1757.63|1759.17|1752.97|809
1653729300000|2022-05-28 09:15:00|1763.58|1757.38|1764.4|1758.2|1765.38|1759.18|1762.61|1756.41|828
1653729600000|2022-05-28 09:20:00|1764.39|1758.19|1766.32|1760.12|1766.37|1760.17|1763.9|1757.7|793
1653729900000|2022-05-28 09:25:00|1766.35|1760.15|1762.57|1756.37|1766.71|1760.51|1762.56|1756.36|721
1653730200000|2022-05-28 09:30:00|1762.58|1756.38|1757.01|1750.81|1763.03|1756.83|1756.79|1750.59|843
1653730500000|2022-05-28 09:35:00|1756.99|1750.79|1756.86|1750.66|1758.86|1752.66|1755.46|1749.26|859
1653730800000|2022-05-28 09:40:00|1756.88|1750.68|1755.07|1748.87|1757.43|1751.23|1755.07|1748.87|757
1653731100000|2022-05-28 09:45:00|1754.75|1748.55|1756.78|1750.58|1757.68|1751.48|1753.2|1747|749
1653731400000|2022-05-28 09:50:00|1756.9|1750.7|1758.51|1752.31|1761.21|1755.01|1756.88|1750.68|671
1653731700000|2022-05-28 09:55:00|1758.52|1752.32|1758.07|1751.87|1759.32|1753.12|1756.72|1750.52|667
1653732000000|2022-05-28 10:00:00|1758.13|1751.93|1756.51|1750.31|1760.07|1753.87|1756.49|1750.29|721
1653732300000|2022-05-28 10:05:00|1756.52|1750.32|1754.05|1747.85|1758.47|1752.27|1753.38|1747.18|790
1653732600000|2022-05-28 10:10:00|1754.03|1747.83|1752.56|1746.36|1755.75|1749.55|1752.56|1746.36|756
1653732900000|2022-05-28 10:15:00|1752.57|1746.37|1753.53|1747.33|1756.28|1750.08|1752.55|1746.35|802
1653733200000|2022-05-28 10:20:00|1753.49|1747.29|1762.31|1756.11|1763.94|1757.74|1753.35|1747.15|871
1653733500000|2022-05-28 10:25:00|1762.32|1756.12|1764.4|1758.2|1764.7|1758.5|1761.98|1755.78|891
1653733800000|2022-05-28 10:30:00|1764.41|1758.21|1761.25|1755.05|1765.13|1758.93|1760.74|1754.54|834
1653734100000|2022-05-28 10:35:00|1761.26|1755.06|1758.56|1752.36|1761.47|1755.27|1758.28|1752.08|677
1653734400000|2022-05-28 10:40:00|1758.57|1752.37|1756.31|1750.11|1758.59|1752.39|1755.92|1749.72|818
1653734700000|2022-05-28 10:45:00|1756.32|1750.12|1758.48|1752.28|1759.46|1753.26|1755.81|1749.61|864
1653735000000|2022-05-28 10:50:00|1758.47|1752.27|1763.23|1757.03|1763.91|1757.71|1758.45|1752.25|864
1653735300000|2022-05-28 10:55:00|1763.22|1757.02|1762.22|1756.02|1763.86|1757.66|1761.39|1755.19|777
1653735600000|2022-05-28 11:00:00|1762.4|1756.2|1761.15|1754.95|1763.01|1756.81|1760.18|1753.98|722
1653735900000|2022-05-28 11:05:00|1761.14|1754.94|1769.23|1763.03|1769.74|1763.54|1761.11|1754.91|831
1653736200000|2022-05-28 11:10:00|1769.22|1763.02|1775.95|1769.75|1776.14|1769.94|1767.81|1761.61|966
1653736500000|2022-05-28 11:15:00|1775.89|1769.69|1775.56|1769.36|1775.93|1769.73|1771.05|1764.85|852
1653736800000|2022-05-28 11:20:00|1775.48|1769.28|1787.62|1781.42|1789.14|1782.94|1774.17|1767.97|943
1653737100000|2022-05-28 11:25:00|1787.66|1781.46|1784.55|1778.35|1787.78|1781.58|1783.45|1777.25|879
1653737400000|2022-05-28 11:30:00|1784.54|1778.34|1778.68|1772.48|1784.65|1778.45|1776.98|1770.78|801
1653737700000|2022-05-28 11:35:00|1778.66|1772.46|1780.42|1774.22|1781.03|1774.83|1777.41|1771.21|811
1653738000000|2022-05-28 11:40:00|1780.44|1774.24|1778.11|1771.91|1780.52|1774.32|1776.97|1770.77|704
1653738300000|2022-05-28 11:45:00|1778.12|1771.92|1774.87|1768.67|1779.16|1772.96|1773.94|1767.74|696
1653738600000|2022-05-28 11:50:00|1774.92|1768.72|1775.05|1768.85|1775.18|1768.98|1774.09|1767.89|597
1653738900000|2022-05-28 11:55:00|1775.06|1768.86|1774.13|1767.93|1775.99|1769.79|1773.44|1767.24|679
1653739200000|2022-05-28 12:00:00|1774.19|1767.99|1777.14|1770.94|1779.09|1772.89|1773.38|1767.18|753
1653739500000|2022-05-28 12:05:00|1777.18|1770.98|1778.82|1772.62|1778.89|1772.69|1776.23|1770.03|651
1653739800000|2022-05-28 12:10:00|1778.73|1772.53|1770.99|1764.79|1779.03|1772.83|1770.94|1764.74|741
1653740100000|2022-05-28 12:15:00|1770.96|1764.76|1774.48|1768.28|1775.08|1768.88|1770.85|1764.65|785
1653740400000|2022-05-28 12:20:00|1774.49|1768.29|1779.7|1773.5|1780.72|1774.52|1774.49|1768.29|773
1653740700000|2022-05-28 12:25:00|1779.71|1773.51|1785.34|1779.14|1787.21|1781.01|1779.59|1773.39|831
1653741000000|2022-05-28 12:30:00|1785.35|1779.15|1784.14|1777.94|1786.62|1780.42|1782.33|1776.13|847
1653741300000|2022-05-28 12:35:00|1784.17|1777.97|1783.94|1777.74|1786.01|1779.81|1783.94|1777.74|656
1653741600000|2022-05-28 12:40:00|1783.82|1777.62|1783.39|1777.19|1786.43|1780.23|1783.29|1777.09|725
1653741900000|2022-05-28 12:45:00|1783.38|1777.18|1785.27|1779.07|1785.47|1779.27|1783.02|1776.82|688
1653742200000|2022-05-28 12:50:00|1785.3|1779.1|1793.15|1786.95|1794.82|1788.62|1785.24|1779.04|887
1653742500000|2022-05-28 12:55:00|1792.92|1786.72|1788.66|1782.46|1794.18|1787.98|1787.46|1781.26|953
1653742800000|2022-05-28 13:00:00|1788.61|1782.41|1784.71|1778.51|1790.38|1784.18|1784.28|1778.08|818
1653743100000|2022-05-28 13:05:00|1784.75|1778.55|1786.33|1780.13|1789.14|1782.94|1784.32|1778.12|710
1653743400000|2022-05-28 13:10:00|1786.34|1780.14|1791.13|1784.93|1792.76|1786.56|1786.27|1780.07|886
1653743700000|2022-05-28 13:15:00|1791.17|1784.97|1799.58|1793.38|1801.27|1795.07|1791.05|1784.85|1032
1653744000000|2022-05-28 13:20:00|1799.59|1793.39|1796.02|1789.82|1799.59|1793.39|1796.01|1789.81|942
1653744300000|2022-05-28 13:25:00|1796|1789.8|1791.03|1784.83|1796|1789.8|1788.78|1782.58|952
1653744600000|2022-05-28 13:30:00|1791.06|1784.86|1789.7|1783.5|1792.21|1786.01|1785.14|1778.94|929
1653744900000|2022-05-28 13:35:00|1789.71|1783.51|1790.02|1783.82|1791.16|1784.96|1787.31|1781.11|862
1653745200000|2022-05-28 13:40:00|1790.06|1783.86|1785.98|1779.78|1794.7|1788.5|1785.96|1779.76|892
1653745500000|2022-05-28 13:45:00|1786.01|1779.81|1788.11|1781.91|1788.72|1782.52|1786|1779.8|820
1653745800000|2022-05-28 13:50:00|1788.12|1781.92|1788.34|1782.14|1788.73|1782.53|1785.69|1779.49|762
1653746100000|2022-05-28 13:55:00|1788.3|1782.1|1789.92|1783.72|1790.6|1784.4|1788.29|1782.09|753
1653746400000|2022-05-28 14:00:00|1789.96|1783.76|1791.65|1785.45|1793.03|1786.83|1789.59|1783.39|814
1653746700000|2022-05-28 14:05:00|1791.67|1785.47|1786.34|1780.14|1791.85|1785.65|1785.87|1779.67|774
1653747000000|2022-05-28 14:10:00|1786.32|1780.12|1781.71|1775.51|1786.36|1780.16|1780.83|1774.63|952
1653747300000|2022-05-28 14:15:00|1781.72|1775.52|1782.22|1776.02|1782.91|1776.71|1780.05|1773.85|817
1653747600000|2022-05-28 14:20:00|1782.24|1776.04|1782.45|1776.25|1784.61|1778.41|1781.53|1775.33|743
1653747900000|2022-05-28 14:25:00|1782.44|1776.24|1783.03|1776.83|1783.08|1776.88|1781.57|1775.37|677
1653748200000|2022-05-28 14:30:00|1783.01|1776.81|1785.68|1779.48|1786.17|1779.97|1782.1|1775.9|771
1653748500000|2022-05-28 14:35:00|1785.43|1779.23|1783.39|1777.19|1785.92|1779.72|1783.39|1777.19|761
1653748800000|2022-05-28 14:40:00|1783.36|1777.16|1785.1|1778.9|1785.27|1779.07|1782.86|1776.66|770
1653749100000|2022-05-28 14:45:00|1785.15|1778.95|1779.95|1773.75|1785.21|1779.01|1778.93|1772.73|773
1653749400000|2022-05-28 14:50:00|1780.07|1773.87|1782.47|1776.27|1782.86|1776.66|1780.01|1773.81|709
1653749700000|2022-05-28 14:55:00|1782.48|1776.28|1782.29|1776.09|1783.16|1776.96|1782.23|1776.03|743
1653750000000|2022-05-28 15:00:00|1782.3|1776.1|1783.81|1777.61|1783.93|1777.73|1779.7|1773.5|837
1653750300000|2022-05-28 15:05:00|1783.82|1777.62|1785.33|1779.13|1788.48|1782.28|1783.8|1777.6|807
1653750600000|2022-05-28 15:10:00|1785.34|1779.14|1786.74|1780.54|1787.42|1781.22|1784.66|1778.46|731
1653750900000|2022-05-28 15:15:00|1786.83|1780.63|1787.09|1780.89|1790.19|1783.99|1786.82|1780.62|755
1653751200000|2022-05-28 15:20:00|1787.1|1780.9|1791.2|1785|1791.57|1785.37|1786.8|1780.6|719
1653751500000|2022-05-28 15:25:00|1791.19|1784.99|1793.57|1787.37|1794.29|1788.09|1789.01|1782.81|779
1653751800000|2022-05-28 15:30:00|1793.56|1787.36|1805.19|1798.99|1805.75|1799.55|1793.51|1787.31|978
1653752100000|2022-05-28 15:35:00|1805.18|1798.98|1805.43|1799.23|1810.76|1804.56|1804.58|1798.38|985
1653752400000|2022-05-28 15:40:00|1805.44|1799.24|1799.25|1793.05|1805.44|1799.24|1798.83|1792.63|924
1653752700000|2022-05-28 15:45:00|1799.24|1793.04|1795.22|1789.02|1800.79|1794.59|1794.69|1788.49|925
1653753000000|2022-05-28 15:50:00|1795.21|1789.01|1799.19|1792.99|1802.28|1796.08|1795.08|1788.88|856
1653753300000|2022-05-28 15:55:00|1799.2|1793|1796.95|1790.75|1800.72|1794.52|1796.39|1790.19|767
1653753600000|2022-05-28 16:00:00|1796.98|1790.78|1795.61|1789.41|1796.98|1790.78|1791.47|1785.27|983
1653753900000|2022-05-28 16:05:00|1795.64|1789.44|1795.36|1789.16|1796.13|1789.93|1793.39|1787.19|837
1653754200000|2022-05-28 16:10:00|1795.35|1789.15|1792.34|1786.14|1796.18|1789.98|1792.17|1785.97|748
1653754500000|2022-05-28 16:15:00|1792.35|1786.15|1791.42|1785.22|1792.51|1786.31|1786.66|1780.46|860
1653754800000|2022-05-28 16:20:00|1791.45|1785.25|1795.79|1789.59|1795.93|1789.73|1791.21|1785.01|824
1653755100000|2022-05-28 16:25:00|1795.85|1789.65|1797.88|1791.68|1799.67|1793.47|1794.96|1788.76|868
1653755400000|2022-05-28 16:30:00|1797.93|1791.73|1799.3|1793.1|1799.33|1793.13|1797.46|1791.26|758
1653755700000|2022-05-28 16:35:00|1799.25|1793.05|1796.94|1790.74|1800.25|1794.05|1796.85|1790.65|786
1653756000000|2022-05-28 16:40:00|1796.93|1790.73|1794.54|1788.34|1797.03|1790.83|1794.45|1788.25|600
1653756300000|2022-05-28 16:45:00|1794.57|1788.37|1794.39|1788.19|1796.52|1790.32|1793.74|1787.54|648
1653756600000|2022-05-28 16:50:00|1794.4|1788.2|1785.29|1779.09|1794.57|1788.37|1785.01|1778.81|823
1653756900000|2022-05-28 16:55:00|1785.58|1779.38|1775.84|1769.64|1786.45|1780.25|1775.66|1769.46|873
1653757200000|2022-05-28 17:00:00|1775.78|1769.58|1768.12|1761.92|1778.01|1771.81|1767.42|1761.22|922
1653757500000|2022-05-28 17:05:00|1768.18|1761.98|1766.24|1760.04|1770.53|1764.33|1764.33|1758.13|778
1653757800000|2022-05-28 17:10:00|1766.23|1760.03|1768.39|1762.19|1769.5|1763.3|1766.13|1759.93|799
1653758100000|2022-05-28 17:15:00|1768.4|1762.2|1779.73|1773.53|1791.91|1785.71|1762.8|1756.6|1109
1653758400000|2022-05-28 17:20:00|1779.74|1773.54|1772.4|1766.2|1782.28|1776.08|1770.86|1764.66|1024
1653758700000|2022-05-28 17:25:00|1772.6|1766.4|1774.89|1768.69|1775.12|1768.92|1768.11|1761.91|946
1653759000000|2022-05-28 17:30:00|1774.8|1768.6|1776.32|1770.12|1777.74|1771.54|1773.07|1766.87|882
1653759300000|2022-05-28 17:35:00|1776.37|1770.17|1772.84|1766.64|1778.15|1771.95|1772.68|1766.48|777
1653759600000|2022-05-28 17:40:00|1772.83|1766.63|1777.2|1771|1777.56|1771.36|1772.24|1766.04|714
1653759900000|2022-05-28 17:45:00|1777.21|1771.01|1776.71|1770.51|1779.48|1773.28|1774.32|1768.12|785
1653760200000|2022-05-28 17:50:00|1776.6|1770.4|1775.29|1769.09|1776.88|1770.68|1773.73|1767.53|732
1653760500000|2022-05-28 17:55:00|1775.28|1769.08|1778.33|1772.13|1779.38|1773.18|1775.23|1769.03|753
1653760800000|2022-05-28 18:00:00|1778.36|1772.16|1781.33|1775.13|1782.33|1776.13|1778.2|1772|808
1653761100000|2022-05-28 18:05:00|1781.32|1775.12|1781.58|1775.38|1782.96|1776.76|1779.78|1773.58|752
1653761400000|2022-05-28 18:10:00|1781.59|1775.39|1784.26|1778.06|1784.28|1778.08|1780.72|1774.52|601
1653761700000|2022-05-28 18:15:00|1784.24|1778.04|1785.29|1779.09|1787.12|1780.92|1782.36|1776.16|739
1653762000000|2022-05-28 18:20:00|1785.26|1779.06|1783.91|1777.71|1786.19|1779.99|1783.82|1777.62|581
1653762300000|2022-05-28 18:25:00|1783.92|1777.72|1784.56|1778.36|1786.35|1780.15|1783.74|1777.54|827
1653762600000|2022-05-28 18:30:00|1784.55|1778.35|1786.49|1780.29|1788.88|1782.68|1784.26|1778.06|783
1653762900000|2022-05-28 18:35:00|1786.5|1780.3|1788.4|1782.2|1789.95|1783.75|1785.93|1779.73|850
1653763200000|2022-05-28 18:40:00|1788.37|1782.17|1786.76|1780.56|1788.72|1782.52|1785.52|1779.32|806
1653763500000|2022-05-28 18:45:00|1786.77|1780.57|1787.69|1781.49|1788.25|1782.05|1786.4|1780.2|689
1653763800000|2022-05-28 18:50:00|1787.72|1781.52|1788.77|1782.57|1789.77|1783.57|1786.82|1780.62|711
1653764100000|2022-05-28 18:55:00|1788.76|1782.56|1790.72|1784.52|1791.96|1785.76|1787.37|1781.17|711
1653764400000|2022-05-28 19:00:00|1790.73|1784.53|1790.29|1784.09|1791.77|1785.57|1788.57|1782.37|649
1653764700000|2022-05-28 19:05:00|1790.27|1784.07|1788.79|1782.59|1790.29|1784.09|1788.15|1781.95|564
1653765000000|2022-05-28 19:10:00|1788.78|1782.58|1786.47|1780.27|1788.87|1782.67|1786.46|1780.26|658
1653765300000|2022-05-28 19:15:00|1786.5|1780.3|1786.16|1779.96|1787.53|1781.33|1784.46|1778.26|701
1653765600000|2022-05-28 19:20:00|1786.1|1779.9|1785.43|1779.23|1786.47|1780.27|1785.11|1778.91|637
1653765900000|2022-05-28 19:25:00|1785.48|1779.28|1783.1|1776.9|1785.49|1779.29|1782.86|1776.66|767
1653766200000|2022-05-28 19:30:00|1783.09|1776.89|1782.58|1776.38|1784.54|1778.34|1782.57|1776.37|507
1653766500000|2022-05-28 19:35:00|1782.57|1776.37|1786.32|1780.12|1786.6|1780.4|1782.53|1776.33|690
1653766800000|2022-05-28 19:40:00|1786.27|1780.07|1787.03|1780.83|1788.96|1782.76|1786.23|1780.03|697
1653767100000|2022-05-28 19:45:00|1787|1780.8|1796.79|1790.59|1796.79|1790.59|1787|1780.8|820
1653767400000|2022-05-28 19:50:00|1796.7|1790.5|1799.87|1793.67|1800.85|1794.65|1795.25|1789.05|828
1653767700000|2022-05-28 19:55:00|1799.81|1793.61|1794.59|1788.39|1800.24|1794.04|1793.16|1786.96|712
1653768000000|2022-05-28 20:00:00|1794.58|1788.38|1792.07|1785.87|1794.89|1788.69|1791.95|1785.75|774
1653768300000|2022-05-28 20:05:00|1792.04|1785.84|1792.42|1786.22|1792.72|1786.52|1789.85|1783.65|619
1653768600000|2022-05-28 20:10:00|1792.45|1786.25|1789.22|1783.02|1792.81|1786.61|1788.77|1782.57|685
1653768900000|2022-05-28 20:15:00|1789.2|1783|1791.83|1785.63|1792.52|1786.32|1789.14|1782.94|698
1653769200000|2022-05-28 20:20:00|1791.77|1785.57|1789.12|1782.92|1792.15|1785.95|1788.84|1782.64|642
1653769500000|2022-05-28 20:25:00|1789.11|1782.91|1789.86|1783.66|1790.16|1783.96|1787.86|1781.66|680
1653769800000|2022-05-28 20:30:00|1789.88|1783.68|1787.67|1781.47|1789.97|1783.77|1787.66|1781.46|653
1653770100000|2022-05-28 20:35:00|1787.65|1781.45|1790.87|1784.67|1790.93|1784.73|1786.72|1780.52|790
1653770400000|2022-05-28 20:40:00|1790.89|1784.69|1791.98|1785.78|1793.6|1787.4|1790.64|1784.44|669
1653770700000|2022-05-28 20:45:00|1791.95|1785.75|1792.39|1786.19|1792.44|1786.24|1790.61|1784.41|544
1653771000000|2022-05-28 20:50:00|1792.38|1786.18|1794.58|1788.38|1794.69|1788.49|1792.29|1786.09|580
1653771300000|2022-05-28 20:55:00|1794.28|1788.08|1794.39|1788.19|1794.64|1788.44|1791.66|1785.46|670
1653771600000|2022-05-28 21:00:00|1794.38|1788.18|1796.59|1790.39|1797.71|1791.51|1794.31|1788.11|655
1653771900000|2022-05-28 21:05:00|1796.81|1790.61|1794.17|1787.97|1799.06|1792.86|1793.89|1787.69|745
1653772200000|2022-05-28 21:10:00|1794.16|1787.96|1792.97|1786.77|1794.25|1788.05|1792.52|1786.32|508
1653772500000|2022-05-28 21:15:00|1792.95|1786.75|1795.06|1788.86|1795.25|1789.05|1792.6|1786.4|394
1653772800000|2022-05-28 21:20:00|1795.08|1788.88|1788.83|1782.63|1796.43|1790.23|1788.81|1782.61|630
1653773100000|2022-05-28 21:25:00|1788.85|1782.65|1788.22|1782.02|1789.18|1782.98|1787.73|1781.53|654
1653773400000|2022-05-28 21:30:00|1788.26|1782.06|1788.04|1781.84|1788.51|1782.31|1787.77|1781.57|613
1653773700000|2022-05-28 21:35:00|1788.05|1781.85|1790.29|1784.09|1790.35|1784.15|1787.83|1781.63|619
1653774000000|2022-05-28 21:40:00|1790.32|1784.12|1789.57|1783.37|1791.42|1785.22|1789.53|1783.33|758
1653774300000|2022-05-28 21:45:00|1789.46|1783.26|1789.68|1783.48|1790.83|1784.63|1788.56|1782.36|827
1653774600000|2022-05-28 21:50:00|1789.64|1783.44|1788.24|1782.04|1789.64|1783.44|1786.6|1780.4|871
1653774900000|2022-05-28 21:55:00|1788.25|1782.05|1785.7|1779.5|1788.78|1782.58|1785.21|1779.01|896
1653775200000|2022-05-28 22:00:00|1785.72|1779.52|1781.6|1775.4|1785.77|1779.57|1780.74|1774.54|915
1653775500000|2022-05-28 22:05:00|1781.59|1775.39|1783.07|1776.87|1783.79|1777.59|1781.55|1775.35|873
1653775800000|2022-05-28 22:10:00|1783.09|1776.89|1783.58|1777.38|1785.45|1779.25|1782.98|1776.78|810
1653776100000|2022-05-28 22:15:00|1783.54|1777.34|1781.11|1774.91|1783.64|1777.44|1780.64|1774.44|754
1653776400000|2022-05-28 22:20:00|1781.15|1774.95|1781.3|1775.1|1782.45|1776.25|1780.68|1774.48|711
1653776700000|2022-05-28 22:25:00|1781.31|1775.11|1782.56|1776.36|1782.8|1776.6|1780.93|1774.73|644
1653777000000|2022-05-28 22:30:00|1782.57|1776.37|1782.81|1776.61|1784.15|1777.95|1781.04|1774.84|702
1653777300000|2022-05-28 22:35:00|1782.98|1776.78|1786.79|1780.59|1787.38|1781.18|1782.97|1776.77|719
1653777600000|2022-05-28 22:40:00|1786.81|1780.61|1787.26|1781.06|1787.33|1781.13|1785.44|1779.24|687
1653777900000|2022-05-28 22:45:00|1787.28|1781.08|1788.32|1782.12|1789.86|1783.66|1786.9|1780.7|709
1653778200000|2022-05-28 22:50:00|1788.31|1782.11|1788.04|1781.84|1788.87|1782.67|1786.67|1780.47|691
1653778500000|2022-05-28 22:55:00|1788.02|1781.82|1785.91|1779.71|1789.7|1783.5|1785.78|1779.58|698
1653778800000|2022-05-28 23:00:00|1785.92|1779.72|1787.85|1781.65|1788.05|1781.85|1785.39|1779.19|577
1653779100000|2022-05-28 23:05:00|1787.84|1781.64|1791.61|1785.41|1791.65|1785.45|1787.75|1781.55|643
1653779400000|2022-05-28 23:10:00|1791.57|1785.37|1797.75|1791.55|1797.75|1791.55|1791.55|1785.35|769
1653779700000|2022-05-28 23:15:00|1797.74|1791.54|1794.55|1788.35|1798.06|1791.86|1794.54|1788.34|726
1653780000000|2022-05-28 23:20:00|1794.51|1788.31|1794.27|1788.07|1795.35|1789.15|1792.76|1786.56|748
1653780300000|2022-05-28 23:25:00|1794.29|1788.09|1797.07|1790.87|1799.08|1792.88|1794.29|1788.09|760
1653780600000|2022-05-28 23:30:00|1797.08|1790.88|1797.78|1791.58|1798.28|1792.08|1794.63|1788.43|720
1653780900000|2022-05-28 23:35:00|1797.68|1791.48|1798.35|1792.15|1800.48|1794.28|1797.35|1791.15|797
1653781200000|2022-05-28 23:40:00|1798.34|1792.14|1801.92|1795.72|1803.71|1797.51|1798.13|1791.93|803
1653781500000|2022-05-28 23:45:00|1801.95|1795.75|1797.71|1791.51|1806.08|1799.88|1796.52|1790.32|917
1653781800000|2022-05-28 23:50:00|1797.73|1791.53|1795.73|1789.53|1798.44|1792.24|1793.57|1787.37|717
1653782100000|2022-05-28 23:55:00|1795.72|1789.52|1793.59|1787.39|1795.79|1789.59|1793.33|1787.13|670
1653782400000|2022-05-29 00:00:00|1793.58|1787.38|1791.95|1785.75|1794.76|1788.56|1791.56|1785.36|751
1653782700000|2022-05-29 00:05:00|1791.94|1785.74|1796.38|1790.18|1796.82|1790.62|1791.92|1785.72|703
1653783000000|2022-05-29 00:10:00|1796.39|1790.19|1793.93|1787.73|1797.04|1790.84|1793.66|1787.46|689
1653783300000|2022-05-29 00:15:00|1793.92|1787.72|1793.37|1787.17|1794.16|1787.96|1789.4|1783.2|677
1653783600000|2022-05-29 00:20:00|1793.35|1787.15|1792.26|1786.06|1793.44|1787.24|1790.65|1784.45|641
1653783900000|2022-05-29 00:25:00|1792.25|1786.05|1793.52|1787.32|1796.47|1790.27|1791.54|1785.34|742
1653784200000|2022-05-29 00:30:00|1793.53|1787.33|1792.01|1785.81|1794.48|1788.28|1791.62|1785.42|706
1653784500000|2022-05-29 00:35:00|1791.98|1785.78|1791.46|1785.26|1793.91|1787.71|1791.37|1785.17|640
1653784800000|2022-05-29 00:40:00|1791.47|1785.27|1790.53|1784.33|1791.52|1785.32|1788.29|1782.09|726
1653785100000|2022-05-29 00:45:00|1790.44|1784.24|1792.56|1786.36|1793.2|1787|1789.34|1783.14|722
1653785400000|2022-05-29 00:50:00|1792.55|1786.35|1793.42|1787.22|1795.09|1788.89|1792.42|1786.22|755
1653785700000|2022-05-29 00:55:00|1793.43|1787.23|1791.07|1784.87|1793.44|1787.24|1790.91|1784.71|636
1653786000000|2022-05-29 01:00:00|1791.11|1784.91|1787.25|1781.05|1791.22|1785.02|1786.13|1779.93|768
1653786300000|2022-05-29 01:05:00|1787.26|1781.06|1789.44|1783.24|1789.61|1783.41|1786.45|1780.25|655
1653786600000|2022-05-29 01:10:00|1789.47|1783.27|1785.88|1779.68|1789.8|1783.6|1785.88|1779.68|580
1653786900000|2022-05-29 01:15:00|1785.86|1779.66|1789.22|1783.02|1789.75|1783.55|1785.86|1779.66|795
1653787200000|2022-05-29 01:20:00|1789.15|1782.95|1788.7|1782.5|1790.57|1784.37|1786.52|1780.32|729
1653787500000|2022-05-29 01:25:00|1788.71|1782.51|1784|1777.8|1788.8|1782.6|1784|1777.8|669
1653787800000|2022-05-29 01:30:00|1784.06|1777.86|1778.12|1771.92|1784.68|1778.48|1778.03|1771.83|728
1653788100000|2022-05-29 01:35:00|1778.11|1771.91|1782.58|1776.38|1783.15|1776.95|1778.11|1771.91|637
1653788400000|2022-05-29 01:40:00|1782.52|1776.32|1775.68|1769.48|1783.48|1777.28|1774.57|1768.37|785
1653788700000|2022-05-29 01:45:00|1775.66|1769.46|1776.33|1770.13|1778.45|1772.25|1775.43|1769.23|557
1653789000000|2022-05-29 01:50:00|1776.34|1770.14|1777.72|1771.52|1778.12|1771.92|1774.38|1768.18|605
1653789300000|2022-05-29 01:55:00|1777.74|1771.54|1777.83|1771.63|1779.5|1773.3|1777.7|1771.5|508
1653789600000|2022-05-29 02:00:00|1777.82|1771.62|1776.35|1770.15|1777.82|1771.62|1773.91|1767.71|549
1653789900000|2022-05-29 02:05:00|1776.34|1770.14|1774.11|1767.91|1778.04|1771.84|1773.14|1766.94|680
1653790200000|2022-05-29 02:10:00|1774.21|1768.01|1768.83|1762.63|1774.21|1768.01|1764.74|1758.54|724
1653790500000|2022-05-29 02:15:00|1768.81|1762.61|1768.87|1762.67|1771.67|1765.47|1767.7|1761.5|791
1653790800000|2022-05-29 02:20:00|1768.85|1762.65|1767.04|1760.84|1770.7|1764.5|1765.31|1759.11|846
1653791100000|2022-05-29 02:25:00|1767.06|1760.86|1768.4|1762.2|1768.6|1762.4|1765.49|1759.29|692
1653791400000|2022-05-29 02:30:00|1768.41|1762.21|1767.58|1761.38|1770.05|1763.85|1767.13|1760.93|784
1653791700000|2022-05-29 02:35:00|1767.59|1761.39|1769.79|1763.59|1770.81|1764.61|1767.56|1761.36|654
1653792000000|2022-05-29 02:40:00|1769.87|1763.67|1769.8|1763.6|1771.09|1764.89|1769.04|1762.84|613
1653792300000|2022-05-29 02:45:00|1769.59|1763.39|1767.63|1761.43|1770.24|1764.04|1766.82|1760.62|634
1653792600000|2022-05-29 02:50:00|1767.75|1761.55|1770.8|1764.6|1770.8|1764.6|1767.59|1761.39|614
1653792900000|2022-05-29 02:55:00|1770.87|1764.67|1769.82|1763.62|1770.87|1764.67|1769.66|1763.46|653
1653793200000|2022-05-29 03:00:00|1769.83|1763.63|1767.54|1761.34|1770.57|1764.37|1766.83|1760.63|696
1653793500000|2022-05-29 03:05:00|1767.55|1761.35|1767.42|1761.22|1768.42|1762.22|1766.91|1760.71|598
1653793800000|2022-05-29 03:10:00|1767.46|1761.26|1773.59|1767.39|1775.27|1769.07|1767.42|1761.22|750
1653794100000|2022-05-29 03:15:00|1773.64|1767.44|1770.04|1763.84|1773.79|1767.59|1769.92|1763.72|766
1653794400000|2022-05-29 03:20:00|1770.05|1763.85|1772.33|1766.13|1772.39|1766.19|1769.93|1763.73|640
1653794700000|2022-05-29 03:25:00|1772.29|1766.09|1773.96|1767.76|1773.98|1767.78|1772.08|1765.88|724
1653795000000|2022-05-29 03:30:00|1774.07|1767.87|1773.06|1766.86|1774.89|1768.69|1772.94|1766.74|577
1653795300000|2022-05-29 03:35:00|1773.08|1766.88|1775.89|1769.69|1776.48|1770.28|1773.05|1766.85|676
1653795600000|2022-05-29 03:40:00|1775.88|1769.68|1776.93|1770.73|1777.45|1771.25|1774.44|1768.24|688
1653795900000|2022-05-29 03:45:00|1776.89|1770.69|1775.12|1768.92|1777|1770.8|1774.95|1768.75|643
1653796200000|2022-05-29 03:50:00|1775.11|1768.91|1777.73|1771.53|1778.45|1772.25|1775.08|1768.88|675
1653796500000|2022-05-29 03:55:00|1777.72|1771.52|1777.85|1771.65|1779.38|1773.18|1776.95|1770.75|634
1653796800000|2022-05-29 04:00:00|1777.82|1771.62|1775.15|1768.95|1778.24|1772.04|1775.06|1768.86|674
1653797100000|2022-05-29 04:05:00|1775.2|1769|1777.51|1771.31|1777.56|1771.36|1774.82|1768.62|583
1653797400000|2022-05-29 04:10:00|1777.5|1771.3|1777.92|1771.72|1778.91|1772.71|1777.38|1771.18|599
1653797700000|2022-05-29 04:15:00|1777.93|1771.73|1774.13|1767.93|1777.93|1771.73|1773.65|1767.45|714
1653798000000|2022-05-29 04:20:00|1774.16|1767.96|1772.51|1766.31|1774.97|1768.77|1771.6|1765.4|698
1653798300000|2022-05-29 04:25:00|1772.5|1766.3|1774.48|1768.28|1774.86|1768.66|1771.05|1764.85|633
1653798600000|2022-05-29 04:30:00|1774.45|1768.25|1774.44|1768.24|1774.6|1768.4|1772.92|1766.72|551
1653798900000|2022-05-29 04:35:00|1774.41|1768.21|1775.42|1769.22|1776.1|1769.9|1773.86|1767.66|606
1653799200000|2022-05-29 04:40:00|1775.53|1769.33|1779.2|1773|1779.24|1773.04|1775.47|1769.27|665
1653799500000|2022-05-29 04:45:00|1779.19|1772.99|1779.4|1773.2|1780.6|1774.4|1778.33|1772.13|702
1653799800000|2022-05-29 04:50:00|1779.43|1773.23|1776.88|1770.68|1779.49|1773.29|1776.81|1770.61|710
1653800100000|2022-05-29 04:55:00|1776.92|1770.72|1776.69|1770.49|1778.23|1772.03|1776.09|1769.89|660
1653800400000|2022-05-29 05:00:00|1776.66|1770.46|1776.94|1770.74|1777.01|1770.81|1774.73|1768.53|606
1653800700000|2022-05-29 05:05:00|1776.93|1770.73|1779.7|1773.5|1779.7|1773.5|1775.24|1769.04|646
1653801000000|2022-05-29 05:10:00|1779.8|1773.6|1779.14|1772.94|1780.63|1774.43|1779.12|1772.92|585
1653801300000|2022-05-29 05:15:00|1779.12|1772.92|1782.28|1776.08|1782.71|1776.51|1778.74|1772.54|703
1653801600000|2022-05-29 05:20:00|1782.27|1776.07|1782.31|1776.11|1782.5|1776.3|1780.62|1774.42|735
1653801900000|2022-05-29 05:25:00|1782.34|1776.14|1784.13|1777.93|1784.7|1778.5|1781.6|1775.4|627
1653802200000|2022-05-29 05:30:00|1784.12|1777.92|1783.97|1777.77|1784.35|1778.15|1782.31|1776.11|571
1653802500000|2022-05-29 05:35:00|1783.94|1777.74|1781.64|1775.44|1783.99|1777.79|1781.59|1775.39|560
1653802800000|2022-05-29 05:40:00|1781.63|1775.43|1782.91|1776.71|1783.76|1777.56|1780.8|1774.6|603
1653803100000|2022-05-29 05:45:00|1782.9|1776.7|1782.8|1776.6|1784.25|1778.05|1782.39|1776.19|674
1653803400000|2022-05-29 05:50:00|1782.82|1776.62|1782.46|1776.26|1782.93|1776.73|1781.2|1775|572
1653803700000|2022-05-29 05:55:00|1782.48|1776.28|1785.87|1779.67|1786.17|1779.97|1781.56|1775.36|663
1653804000000|2022-05-29 06:00:00|1785.88|1779.68|1788.02|1781.82|1790.96|1784.76|1785.84|1779.64|760
1653804300000|2022-05-29 06:05:00|1788.05|1781.85|1784.1|1777.9|1788.34|1782.14|1784.07|1777.87|711
1653804600000|2022-05-29 06:10:00|1784.09|1777.89|1784.11|1777.91|1784.48|1778.28|1782.96|1776.76|562
1653804900000|2022-05-29 06:15:00|1784.12|1777.92|1780.55|1774.35|1784.14|1777.94|1780.34|1774.14|599
1653805200000|2022-05-29 06:20:00|1780.52|1774.32|1781.37|1775.17|1782.07|1775.87|1780.33|1774.13|601
1653805500000|2022-05-29 06:25:00|1781.36|1775.16|1781.24|1775.04|1782.45|1776.25|1780.31|1774.11|604
1653805800000|2022-05-29 06:30:00|1781.27|1775.07|1780.43|1774.23|1781.36|1775.16|1780.1|1773.9|545
1653806100000|2022-05-29 06:35:00|1780.51|1774.31|1780.88|1774.68|1781.26|1775.06|1780.01|1773.81|464
1653806400000|2022-05-29 06:40:00|1780.9|1774.7|1783.28|1777.08|1783.93|1777.73|1780.86|1774.66|728
1653806700000|2022-05-29 06:45:00|1783.3|1777.1|1782.57|1776.37|1783.89|1777.69|1781.38|1775.18|701
1653807000000|2022-05-29 06:50:00|1782.58|1776.38|1783.75|1777.55|1783.93|1777.73|1782.49|1776.29|701
1653807300000|2022-05-29 06:55:00|1783.78|1777.58|1784.4|1778.2|1784.69|1778.49|1782.88|1776.68|733
1653807600000|2022-05-29 07:00:00|1784.39|1778.19|1784.03|1777.83|1785.55|1779.35|1783.77|1777.57|690
1653807900000|2022-05-29 07:05:00|1784.04|1777.84|1782.22|1776.02|1784.29|1778.09|1782.1|1775.9|635
1653808200000|2022-05-29 07:10:00|1782.2|1776|1782.2|1776|1782.32|1776.12|1780.89|1774.69|761
1653808500000|2022-05-29 07:15:00|1782.19|1775.99|1781.18|1774.98|1782.26|1776.06|1780.37|1774.17|745
1653808800000|2022-05-29 07:20:00|1781.17|1774.97|1781.52|1775.32|1781.95|1775.75|1780.4|1774.2|737
1653809100000|2022-05-29 07:25:00|1781.49|1775.29|1785.69|1779.49|1786.81|1780.61|1781.45|1775.25|824
1653809400000|2022-05-29 07:30:00|1785.72|1779.52|1784.03|1777.83|1787.97|1781.77|1784.02|1777.82|814
1653809700000|2022-05-29 07:35:00|1784.07|1777.87|1784.47|1778.27|1785.3|1779.1|1783.54|1777.34|724
1653810000000|2022-05-29 07:40:00|1784.45|1778.25|1784.92|1778.72|1785.34|1779.14|1784.21|1778.01|742
1653810300000|2022-05-29 07:45:00|1784.94|1778.74|1783.5|1777.3|1785.72|1779.52|1782.98|1776.78|719
1653810600000|2022-05-29 07:50:00|1783.52|1777.32|1784.33|1778.13|1786.17|1779.97|1783.45|1777.25|734
1653810900000|2022-05-29 07:55:00|1784.31|1778.11|1784.84|1778.64|1784.91|1778.71|1783.48|1777.28|731
1653811200000|2022-05-29 08:00:00|1784.85|1778.65|1783.72|1777.52|1784.85|1778.65|1781.84|1775.64|811
1653811500000|2022-05-29 08:05:00|1783.71|1777.51|1784.3|1778.1|1784.33|1778.13|1781.72|1775.52|744
1653811800000|2022-05-29 08:10:00|1784.29|1778.09|1785.78|1779.58|1786.09|1779.89|1784.23|1778.03|698
1653812100000|2022-05-29 08:15:00|1785.76|1779.56|1790.47|1784.27|1792.11|1785.91|1785.7|1779.5|849
1653812400000|2022-05-29 08:20:00|1790.49|1784.29|1793.15|1786.95|1794.12|1787.92|1790.1|1783.9|772
1653812700000|2022-05-29 08:25:00|1793.16|1786.96|1793.59|1787.39|1795.34|1789.14|1792.34|1786.14|887
1653813000000|2022-05-29 08:30:00|1793.62|1787.42|1791.01|1784.81|1797.68|1791.48|1791|1784.8|883
1653813300000|2022-05-29 08:35:00|1791.02|1784.82|1788.99|1782.79|1791.48|1785.28|1788.2|1782|821
1653813600000|2022-05-29 08:40:00|1788.98|1782.78|1789.53|1783.33|1789.78|1783.58|1787.34|1781.14|830
1653813900000|2022-05-29 08:45:00|1789.52|1783.32|1788.19|1781.99|1789.72|1783.52|1787.36|1781.16|855
1653814200000|2022-05-29 08:50:00|1788.08|1781.88|1786|1779.8|1788.34|1782.14|1785.22|1779.02|774
1653814500000|2022-05-29 08:55:00|1786.03|1779.83|1786.96|1780.76|1788.07|1781.87|1785.88|1779.68|745
1653814800000|2022-05-29 09:00:00|1786.98|1780.78|1787.9|1781.7|1789.06|1782.86|1786.95|1780.75|726
1653815100000|2022-05-29 09:05:00|1787.88|1781.68|1783.25|1777.05|1787.91|1781.71|1782.13|1775.93|808
1653815400000|2022-05-29 09:10:00|1783.26|1777.06|1783.93|1777.73|1785.01|1778.81|1782.25|1776.05|758
1653815700000|2022-05-29 09:15:00|1783.94|1777.74|1780.19|1773.99|1784.97|1778.77|1779.57|1773.37|752
1653816000000|2022-05-29 09:20:00|1780.17|1773.97|1778.04|1771.84|1780.25|1774.05|1777.88|1771.68|766
1653816300000|2022-05-29 09:25:00|1778.07|1771.87|1780.1|1773.9|1781.41|1775.21|1777.92|1771.72|821
1653816600000|2022-05-29 09:30:00|1780.12|1773.92|1776.83|1770.63|1781.4|1775.2|1775.59|1769.39|823
1653816900000|2022-05-29 09:35:00|1776.85|1770.65|1780.94|1774.74|1781.23|1775.03|1776.43|1770.23|786
1653817200000|2022-05-29 09:40:00|1780.95|1774.75|1777.88|1771.68|1781.14|1774.94|1777.52|1771.32|706
1653817500000|2022-05-29 09:45:00|1777.84|1771.64|1779.01|1772.81|1780.5|1774.3|1777.84|1771.64|786
1653817800000|2022-05-29 09:50:00|1779|1772.8|1781|1774.8|1781.5|1775.3|1779|1772.8|794
1653818100000|2022-05-29 09:55:00|1781.02|1774.82|1781|1774.8|1781.67|1775.47|1779.24|1773.04|777
1653818400000|2022-05-29 10:00:00|1781.04|1774.84|1784.96|1778.76|1786.39|1780.19|1780.44|1774.24|793
1653818700000|2022-05-29 10:05:00|1784.8|1778.6|1792.14|1785.94|1792.82|1786.62|1784.73|1778.53|908
1653819000000|2022-05-29 10:10:00|1792.11|1785.91|1793.31|1787.11|1794.72|1788.52|1790.55|1784.35|884
1653819300000|2022-05-29 10:15:00|1793.32|1787.12|1797.88|1791.68|1801|1794.8|1793.26|1787.06|963
1653819600000|2022-05-29 10:20:00|1798|1791.8|1795.99|1789.79|1799.18|1792.98|1795.55|1789.35|858
1653819900000|2022-05-29 10:25:00|1795.98|1789.78|1791.72|1785.52|1795.98|1789.78|1791.55|1785.35|820
1653820200000|2022-05-29 10:30:00|1791.74|1785.54|1795.04|1788.84|1795.9|1789.7|1791.74|1785.54|842
1653820500000|2022-05-29 10:35:00|1795.06|1788.86|1793.32|1787.12|1797.05|1790.85|1793.24|1787.04|760
1653820800000|2022-05-29 10:40:00|1793.34|1787.14|1793.71|1787.51|1793.82|1787.62|1791.92|1785.72|805
1653821100000|2022-05-29 10:45:00|1793.79|1787.59|1791.32|1785.12|1794.51|1788.31|1791.29|1785.09|712
1653821400000|2022-05-29 10:50:00|1791.3|1785.1|1791.77|1785.57|1792.82|1786.62|1790.72|1784.52|710
1653821700000|2022-05-29 10:55:00|1791.79|1785.59|1797.16|1790.96|1797.85|1791.65|1791.79|1785.59|835
1653822000000|2022-05-29 11:00:00|1797.27|1791.07|1797.78|1791.58|1799.48|1793.28|1796.26|1790.06|789
1653822300000|2022-05-29 11:05:00|1797.77|1791.57|1799.17|1792.97|1800.14|1793.94|1797.77|1791.57|824
1653822600000|2022-05-29 11:10:00|1799.09|1792.89|1794.2|1788|1799.2|1793|1793.78|1787.58|783
1653822900000|2022-05-29 11:15:00|1794.21|1788.01|1796.78|1790.58|1797.21|1791.01|1794.1|1787.9|809
1653823200000|2022-05-29 11:20:00|1796.77|1790.57|1799.26|1793.06|1799.34|1793.14|1795.71|1789.51|687
1653823500000|2022-05-29 11:25:00|1799.22|1793.02|1796.22|1790.02|1800.35|1794.15|1796.18|1789.98|791
1653823800000|2022-05-29 11:30:00|1796.27|1790.07|1795.79|1789.59|1798.02|1791.82|1795.51|1789.31|668
1653824100000|2022-05-29 11:35:00|1795.78|1789.58|1795.15|1788.95|1797.01|1790.81|1794.94|1788.74|650
1653824400000|2022-05-29 11:40:00|1795.18|1788.98|1795.91|1789.71|1796.57|1790.37|1794.93|1788.73|626
1653824700000|2022-05-29 11:45:00|1795.92|1789.72|1800.6|1794.4|1801.78|1795.58|1795.13|1788.93|785
1653825000000|2022-05-29 11:50:00|1800.58|1794.38|1798.89|1792.69|1800.65|1794.45|1797.91|1791.71|761
1653825300000|2022-05-29 11:55:00|1798.87|1792.67|1803.43|1797.23|1804.78|1798.58|1798.86|1792.66|897
1653825600000|2022-05-29 12:00:00|1803.41|1797.21|1801.2|1795|1804.39|1798.19|1800.43|1794.23|727
1653825900000|2022-05-29 12:05:00|1801.22|1795.02|1812.82|1806.62|1820.02|1813.82|1800.76|1794.56|965
1653826200000|2022-05-29 12:10:00|1812.79|1806.59|1819.04|1812.84|1819.75|1813.55|1812.56|1806.36|1001
1653826500000|2022-05-29 12:15:00|1819.19|1812.99|1812.91|1806.71|1820.94|1814.74|1811.86|1805.66|956
1653826800000|2022-05-29 12:20:00|1812.9|1806.7|1813.79|1807.59|1815.32|1809.12|1810.48|1804.28|908
1653827100000|2022-05-29 12:25:00|1813.82|1807.62|1812.29|1806.09|1815.13|1808.93|1811.24|1805.04|866
1653827400000|2022-05-29 12:30:00|1812.3|1806.1|1812.32|1806.12|1815.82|1809.62|1812.26|1806.06|755
1653827700000|2022-05-29 12:35:00|1812.35|1806.15|1811.17|1804.97|1813.9|1807.7|1810.95|1804.75|704
1653828000000|2022-05-29 12:40:00|1811.14|1804.94|1812.05|1805.85|1812.12|1805.92|1810.59|1804.39|730
1653828300000|2022-05-29 12:45:00|1812.04|1805.84|1814.82|1808.62|1817.89|1811.69|1809.9|1803.7|841
1653828600000|2022-05-29 12:50:00|1814.83|1808.63|1819.12|1812.92|1820.08|1813.88|1814.8|1808.6|802
1653828900000|2022-05-29 12:55:00|1819.09|1812.89|1815.67|1809.47|1821.58|1815.38|1815.09|1808.89|851
1653829200000|2022-05-29 13:00:00|1815.69|1809.49|1819.24|1813.04|1821.04|1814.84|1815.67|1809.47|838
1653829500000|2022-05-29 13:05:00|1819.2|1813|1816.88|1810.68|1827.26|1821.06|1816.5|1810.3|934
1653829800000|2022-05-29 13:10:00|1816.9|1810.7|1811.89|1805.69|1816.9|1810.7|1811.59|1805.39|878
1653830100000|2022-05-29 13:15:00|1811.88|1805.68|1813.84|1807.64|1815.16|1808.96|1811.46|1805.26|844
1653830400000|2022-05-29 13:20:00|1813.83|1807.63|1813.16|1806.96|1815.89|1809.69|1813.12|1806.92|773
1653830700000|2022-05-29 13:25:00|1813.17|1806.97|1815.58|1809.38|1817.15|1810.95|1813.11|1806.91|782
1653831000000|2022-05-29 13:30:00|1815.6|1809.4|1813.41|1807.21|1817.45|1811.25|1813.35|1807.15|699
1653831300000|2022-05-29 13:35:00|1813.4|1807.2|1816.79|1810.59|1817.49|1811.29|1813.39|1807.19|750
1653831600000|2022-05-29 13:40:00|1816.81|1810.61|1819.49|1813.29|1819.71|1813.51|1815.62|1809.42|731
1653831900000|2022-05-29 13:45:00|1819.55|1813.35|1813.99|1807.79|1819.58|1813.38|1813.98|1807.78|762
1653832200000|2022-05-29 13:50:00|1813.89|1807.69|1811.43|1805.23|1815.1|1808.9|1811.43|1805.23|718
1653832500000|2022-05-29 13:55:00|1811.28|1805.08|1810.76|1804.56|1812.85|1806.65|1809.92|1803.72|842
1653832800000|2022-05-29 14:00:00|1810.78|1804.58|1808|1801.8|1812.59|1806.39|1807.99|1801.79|798
1653833100000|2022-05-29 14:05:00|1808.01|1801.81|1806.9|1800.7|1810.61|1804.41|1806.29|1800.09|914
1653833400000|2022-05-29 14:10:00|1806.89|1800.69|1809.43|1803.23|1810.1|1803.9|1806.88|1800.68|786
1653833700000|2022-05-29 14:15:00|1809.44|1803.24|1812.27|1806.07|1814.03|1807.83|1808.41|1802.21|792
1653834000000|2022-05-29 14:20:00|1812.24|1806.04|1812.09|1805.89|1813.65|1807.45|1811.23|1805.03|714
1653834300000|2022-05-29 14:25:00|1812.06|1805.86|1810.29|1804.09|1813.26|1807.06|1809.81|1803.61|692
1653834600000|2022-05-29 14:30:00|1810.28|1804.08|1808.92|1802.72|1811.5|1805.3|1808.91|1802.71|741
1653834900000|2022-05-29 14:35:00|1808.93|1802.73|1809.04|1802.84|1809.9|1803.7|1808.58|1802.38|663
1653835200000|2022-05-29 14:40:00|1809.08|1802.88|1810.17|1803.97|1810.2|1804|1808.54|1802.34|685
1653835500000|2022-05-29 14:45:00|1810.14|1803.94|1811.48|1805.28|1812.91|1806.71|1809.03|1802.83|735
1653835800000|2022-05-29 14:50:00|1811.37|1805.17|1809.15|1802.95|1812.01|1805.81|1809.05|1802.85|649
1653836100000|2022-05-29 14:55:00|1809.11|1802.91|1806.57|1800.37|1809.52|1803.32|1805.37|1799.17|640
1653836400000|2022-05-29 15:00:00|1806.54|1800.34|1795.95|1789.75|1806.54|1800.34|1795.44|1789.24|1028
1653836700000|2022-05-29 15:05:00|1796.07|1789.87|1799.57|1793.37|1801.27|1795.07|1796.07|1789.87|880
1653837000000|2022-05-29 15:10:00|1799.58|1793.38|1801.9|1795.7|1801.93|1795.73|1797.67|1791.47|785
1653837300000|2022-05-29 15:15:00|1801.91|1795.71|1797.62|1791.42|1802.03|1795.83|1797.14|1790.94|855
1653837600000|2022-05-29 15:20:00|1797.64|1791.44|1798.38|1792.18|1798.96|1792.76|1797.4|1791.2|609
1653837900000|2022-05-29 15:25:00|1799.48|1793.28|1799.04|1792.84|1801.18|1794.98|1798.11|1791.91|736
1653838200000|2022-05-29 15:30:00|1799.05|1792.85|1795.13|1788.93|1800.28|1794.08|1795.07|1788.87|803
1653838500000|2022-05-29 15:35:00|1795.11|1788.91|1797.22|1791.02|1797.29|1791.09|1794.2|1788|871
1653838800000|2022-05-29 15:40:00|1797.2|1791|1797.78|1791.58|1800.02|1793.82|1795.39|1789.19|888
1653839100000|2022-05-29 15:45:00|1797.75|1791.55|1796.02|1789.82|1798.7|1792.5|1795.7|1789.5|673
1653839400000|2022-05-29 15:50:00|1796.03|1789.83|1798|1791.8|1799.52|1793.32|1796.02|1789.82|775
1653839700000|2022-05-29 15:55:00|1798.01|1791.81|1798.36|1792.16|1799.95|1793.75|1797.71|1791.51|724
1653840000000|2022-05-29 16:00:00|1798.35|1792.15|1804.35|1798.15|1804.63|1798.43|1798.35|1792.15|775
1653840300000|2022-05-29 16:05:00|1804.36|1798.16|1802.75|1796.55|1804.71|1798.51|1801.35|1795.15|697
1653840600000|2022-05-29 16:10:00|1802.74|1796.54|1802.17|1795.97|1803.03|1796.83|1801.18|1794.98|748
1653840900000|2022-05-29 16:15:00|1802.2|1796|1807.62|1801.42|1808|1801.8|1800.97|1794.77|824
1653841200000|2022-05-29 16:20:00|1807.7|1801.5|1809.76|1803.56|1811.59|1805.39|1806.6|1800.4|728
1653841500000|2022-05-29 16:25:00|1809.73|1803.53|1808.55|1802.35|1810.77|1804.57|1807.94|1801.74|607
1653841800000|2022-05-29 16:30:00|1808.54|1802.34|1809.89|1803.69|1811.51|1805.31|1807.98|1801.78|653
1653842100000|2022-05-29 16:35:00|1809.88|1803.68|1810.21|1804.01|1811.57|1805.37|1808.09|1801.89|745
1653842400000|2022-05-29 16:40:00|1810.15|1803.95|1808.31|1802.11|1811.08|1804.88|1807.37|1801.17|686
1653842700000|2022-05-29 16:45:00|1808.38|1802.18|1805.35|1799.15|1808.89|1802.69|1805.28|1799.08|574
1653843000000|2022-05-29 16:50:00|1805.34|1799.14|1805.98|1799.78|1806.14|1799.94|1804.34|1798.14|610
1653843300000|2022-05-29 16:55:00|1805.97|1799.77|1805.47|1799.27|1806.09|1799.89|1803.84|1797.64|694
1653843600000|2022-05-29 17:00:00|1805.48|1799.28|1804.36|1798.16|1805.57|1799.37|1803.4|1797.2|627
1653843900000|2022-05-29 17:05:00|1804.35|1798.15|1805.26|1799.06|1805.81|1799.61|1804.24|1798.04|657
1653844200000|2022-05-29 17:10:00|1805.19|1798.99|1804.62|1798.42|1805.29|1799.09|1803.41|1797.21|582
1653844500000|2022-05-29 17:15:00|1804.64|1798.44|1803.11|1796.91|1806.37|1800.17|1802.83|1796.63|638
1653844800000|2022-05-29 17:20:00|1803.07|1796.87|1799.74|1793.54|1803.15|1796.95|1799.74|1793.54|659
1653845100000|2022-05-29 17:25:00|1799.91|1793.71|1809.42|1803.22|1809.61|1803.41|1799.81|1793.61|780
1653845400000|2022-05-29 17:30:00|1809.45|1803.25|1810.47|1804.27|1811.77|1805.57|1809.16|1802.96|749
1653845700000|2022-05-29 17:35:00|1810.46|1804.26|1807.98|1801.78|1810.55|1804.35|1807.89|1801.69|677
1653846000000|2022-05-29 17:40:00|1807.99|1801.79|1808.66|1802.46|1808.95|1802.75|1807.68|1801.48|600
1653846300000|2022-05-29 17:45:00|1808.65|1802.45|1803.44|1797.24|1808.65|1802.45|1803.12|1796.92|739
1653846600000|2022-05-29 17:50:00|1803.46|1797.26|1799.75|1793.55|1803.98|1797.78|1797.42|1791.22|821
1653846900000|2022-05-29 17:55:00|1799.76|1793.56|1799.92|1793.72|1800.35|1794.15|1798.41|1792.21|746
1653847200000|2022-05-29 18:00:00|1799.86|1793.66|1801.03|1794.83|1801.92|1795.72|1799.36|1793.16|703
1653847500000|2022-05-29 18:05:00|1801.04|1794.84|1803.34|1797.14|1803.86|1797.66|1800.53|1794.33|743
1653847800000|2022-05-29 18:10:00|1803.14|1796.94|1801.81|1795.61|1803.68|1797.48|1800.35|1794.15|750
1653848100000|2022-05-29 18:15:00|1801.82|1795.62|1802.33|1796.13|1803.99|1797.79|1801.2|1795|703
1653848400000|2022-05-29 18:20:00|1802.3|1796.1|1803.83|1797.63|1804.47|1798.27|1802.21|1796.01|783
1653848700000|2022-05-29 18:25:00|1803.87|1797.67|1804.59|1798.39|1805.17|1798.97|1802.79|1796.59|715
1653849000000|2022-05-29 18:30:00|1804.61|1798.41|1804.5|1798.3|1805.3|1799.1|1804.4|1798.2|601
1653849300000|2022-05-29 18:35:00|1804.52|1798.32|1802.44|1796.24|1804.75|1798.55|1802.19|1795.99|650
1653849600000|2022-05-29 18:40:00|1802.49|1796.29|1797.86|1791.66|1802.71|1796.51|1797.7|1791.5|791
1653849900000|2022-05-29 18:45:00|1797.92|1791.72|1799.85|1793.65|1800.74|1794.54|1797.92|1791.72|751
1653850200000|2022-05-29 18:50:00|1799.81|1793.61|1798.66|1792.46|1799.85|1793.65|1795.94|1789.74|809
1653850500000|2022-05-29 18:55:00|1798.64|1792.44|1796.21|1790.01|1798.69|1792.49|1795.27|1789.07|890
1653850800000|2022-05-29 19:00:00|1796.27|1790.07|1795.18|1788.98|1798.66|1792.46|1792.58|1786.38|878
1653851100000|2022-05-29 19:05:00|1795.16|1788.96|1790.52|1784.32|1795.38|1789.18|1788.88|1782.68|789
1653851400000|2022-05-29 19:10:00|1790.63|1784.43|1791.33|1785.13|1792.2|1786|1789.92|1783.72|780
1653851700000|2022-05-29 19:15:00|1791.34|1785.14|1786.54|1780.34|1791.46|1785.26|1786.53|1780.33|848
1653852000000|2022-05-29 19:20:00|1786.55|1780.35|1790.82|1784.62|1790.82|1784.62|1786.53|1780.33|723
1653852300000|2022-05-29 19:25:00|1790.81|1784.61|1789.08|1782.88|1790.93|1784.73|1787.38|1781.18|704
1653852600000|2022-05-29 19:30:00|1789.09|1782.89|1789.65|1783.45|1790.27|1784.07|1788.11|1781.91|753
1653852900000|2022-05-29 19:35:00|1789.66|1783.46|1789.53|1781.83|1791.07|1784.46|1789.04|1781.34|753
1653853200000|2022-05-29 19:40:00|1789.52|1781.82|1789.4|1781.7|1789.7|1782|1788.33|1780.63|609
1653853500000|2022-05-29 19:45:00|1789.38|1781.68|1790.12|1782.42|1791.35|1783.65|1789.19|1781.49|632
1653853800000|2022-05-29 19:50:00|1790.14|1782.44|1790.54|1782.84|1790.83|1783.13|1787.49|1779.79|762
1653854100000|2022-05-29 19:55:00|1790.47|1782.77|1790.4|1782.7|1790.81|1783.11|1788.02|1780.32|756
1653854400000|2022-05-29 20:00:00|1790.32|1782.62|1799.06|1791.36|1800.29|1792.59|1788.88|1781.18|857
1653854700000|2022-05-29 20:05:00|1798.94|1791.24|1799.08|1791.38|1799.14|1791.44|1797.24|1789.54|557
1653855000000|2022-05-29 20:10:00|1799.13|1791.43|1795.52|1787.82|1799.15|1791.45|1794.97|1787.27|761
1653855300000|2022-05-29 20:15:00|1795.53|1787.83|1793.76|1786.06|1797|1789.3|1793.68|1785.98|710
1653855600000|2022-05-29 20:20:00|1793.75|1786.05|1795.94|1788.24|1796.42|1788.72|1793.75|1786.05|627
1653855900000|2022-05-29 20:25:00|1795.95|1788.25|1796.95|1789.25|1797.7|1790|1794.99|1787.29|594
1653856200000|2022-05-29 20:30:00|1796.93|1789.23|1793.37|1785.67|1797.51|1789.81|1792.18|1784.48|653
1653856500000|2022-05-29 20:35:00|1793.44|1785.74|1796.66|1788.96|1797.36|1789.66|1792.38|1784.68|796
1653856800000|2022-05-29 20:40:00|1796.64|1788.94|1798.09|1790.39|1799.03|1791.33|1796.1|1788.4|817
1653857100000|2022-05-29 20:45:00|1798.03|1790.33|1797.46|1789.76|1798.09|1790.39|1795.94|1788.24|717
1653857400000|2022-05-29 20:50:00|1797.5|1789.8|1796.89|1789.19|1797.5|1789.8|1796.32|1788.62|656
1653857700000|2022-05-29 20:55:00|1796.87|1789.17|1798.97|1791.27|1799.01|1791.31|1796.2|1788.5|740
1653858000000|2022-05-29 21:00:00|1798.94|1791.24|1796.29|1790.09|1799.08|1791.38|1795.6|1789.37|592
1653858300000|2022-05-29 21:05:00|1796.21|1790.01|1798.55|1792.35|1798.86|1792.66|1795.21|1789.01|539
1653858600000|2022-05-29 21:10:00|1798.54|1792.34|1798.62|1792.42|1799.26|1793.06|1798.26|1792.06|643
1653858900000|2022-05-29 21:15:00|1798.67|1792.47|1796.63|1790.43|1798.93|1792.73|1796.29|1790.09|661
1653859200000|2022-05-29 21:20:00|1796.76|1790.56|1797.02|1790.82|1797.32|1791.12|1795.58|1789.38|783
1653859500000|2022-05-29 21:25:00|1797.01|1790.81|1801.24|1795.04|1801.39|1795.19|1796.72|1790.52|873
1653859800000|2022-05-29 21:30:00|1801.23|1795.03|1801.55|1795.35|1801.84|1795.64|1800.77|1794.57|709
1653860100000|2022-05-29 21:35:00|1801.67|1795.47|1804.64|1798.44|1807.66|1801.46|1801.32|1795.12|945
1653860400000|2022-05-29 21:40:00|1804.68|1798.48|1803.23|1797.03|1804.73|1798.53|1802.96|1796.76|696
1653860700000|2022-05-29 21:45:00|1803.28|1797.08|1802.05|1795.85|1805.26|1799.06|1802.05|1795.85|707
1653861000000|2022-05-29 21:50:00|1802.15|1795.95|1804.36|1798.16|1805.07|1798.87|1800.71|1794.51|891
1653861300000|2022-05-29 21:55:00|1804.37|1798.17|1804.29|1798.09|1805.96|1799.76|1804.29|1798.09|762
1653861600000|2022-05-29 22:00:00|1804.27|1798.07|1800.48|1794.28|1808.91|1802.71|1798.75|1792.55|1049
1653861900000|2022-05-29 22:05:00|1800.45|1794.25|1801.61|1795.41|1802.38|1796.18|1796.94|1790.74|957
1653862200000|2022-05-29 22:10:00|1801.65|1795.45|1805.86|1799.66|1805.95|1799.75|1800.72|1794.52|902
1653862500000|2022-05-29 22:15:00|1806.12|1799.92|1810.47|1804.27|1812.09|1805.89|1805.26|1799.06|926
1653862800000|2022-05-29 22:20:00|1810.46|1804.26|1816.06|1809.86|1817.5|1811.3|1809.67|1803.47|1002
1653863100000|2022-05-29 22:25:00|1816.03|1809.83|1816.81|1810.61|1817.93|1811.73|1813.88|1807.68|1048
1653863400000|2022-05-29 22:30:00|1816.85|1810.65|1818.08|1811.88|1819.57|1813.37|1815.53|1809.33|974
1653863700000|2022-05-29 22:35:00|1818.04|1811.84|1823.53|1817.33|1824.77|1818.57|1817.04|1810.84|1037
1653864000000|2022-05-29 22:40:00|1823.48|1817.28|1816.95|1810.75|1827.26|1821.06|1816.22|1810.02|1025
1653864300000|2022-05-29 22:45:00|1817.02|1810.82|1814.75|1808.55|1817.52|1811.32|1814.55|1808.35|870
1653864600000|2022-05-29 22:50:00|1814.77|1808.57|1812.38|1806.18|1816.21|1810.01|1811.93|1805.73|769
1653864900000|2022-05-29 22:55:00|1812.69|1806.49|1812.23|1806.03|1815.58|1809.38|1811.05|1804.85|787
1653865200000|2022-05-29 23:00:00|1812.22|1806.02|1811.5|1805.3|1813.05|1806.85|1810.29|1804.09|732
1653865500000|2022-05-29 23:05:00|1811.52|1805.32|1814.01|1807.81|1814.79|1808.59|1811.47|1805.27|808
1653865800000|2022-05-29 23:10:00|1814.35|1808.15|1817.72|1811.52|1818.37|1812.17|1814.11|1807.91|754
1653866100000|2022-05-29 23:15:00|1817.7|1811.5|1816.61|1810.41|1818.08|1811.88|1815.18|1808.98|582
1653866400000|2022-05-29 23:20:00|1816.79|1810.59|1815.03|1808.83|1817.94|1811.74|1814.6|1808.4|815
1653866700000|2022-05-29 23:25:00|1815.02|1808.82|1817.86|1811.66|1818.63|1812.43|1814.72|1808.52|700
1653867000000|2022-05-29 23:30:00|1817.62|1811.42|1815.29|1809.09|1818.6|1812.4|1813.46|1807.26|792
1653867300000|2022-05-29 23:35:00|1815.27|1809.07|1814.24|1808.04|1815.92|1809.72|1812.2|1806|788
1653867600000|2022-05-29 23:40:00|1814.2|1808|1814.16|1807.96|1814.54|1808.34|1813.02|1806.82|666
1653867900000|2022-05-29 23:45:00|1814.15|1807.95|1813.65|1807.45|1814.46|1808.26|1812.35|1806.15|621
1653868200000|2022-05-29 23:50:00|1813.64|1807.44|1813.02|1806.82|1813.64|1807.44|1812.35|1806.15|659
1653868500000|2022-05-29 23:55:00|1813|1806.8|1814.43|1808.23|1815.59|1809.39|1812.88|1806.68|756
1653868800000|2022-05-30 00:00:00|1814.38|1808.18|1811.73|1805.53|1815.48|1809.28|1811.73|1805.53|868
1653869100000|2022-05-30 00:05:00|1811.9|1805.7|1805.38|1799.18|1813|1806.8|1804.85|1798.65|744
1653869400000|2022-05-30 00:10:00|1805.22|1799.02|1806.11|1799.91|1807.56|1801.36|1805.2|1799|900
1653869700000|2022-05-30 00:15:00|1806.09|1799.89|1810.66|1804.46|1811.06|1804.86|1805.5|1799.3|898
1653870000000|2022-05-30 00:20:00|1810.68|1804.48|1811.42|1805.22|1811.49|1805.29|1809.86|1803.66|740
1653870300000|2022-05-30 00:25:00|1811.41|1805.21|1809.25|1803.05|1811.45|1805.25|1808.22|1802.02|771
1653870600000|2022-05-30 00:30:00|1809.23|1803.03|1809.32|1803.12|1810.74|1804.54|1808.69|1802.49|738
1653870900000|2022-05-30 00:35:00|1809.01|1802.81|1807.38|1801.18|1809.52|1803.32|1807.1|1800.9|637
1653871200000|2022-05-30 00:40:00|1807.35|1801.15|1808.18|1801.98|1808.54|1802.34|1806.55|1800.35|650
1653871500000|2022-05-30 00:45:00|1808.21|1802.01|1808.63|1802.43|1810.37|1804.17|1807.61|1801.41|841
1653871800000|2022-05-30 00:50:00|1808.62|1802.42|1806.67|1800.47|1808.62|1802.42|1805.51|1799.31|781
1653872100000|2022-05-30 00:55:00|1806.7|1800.5|1806.58|1800.38|1806.97|1800.77|1804.9|1798.7|606
1653872400000|2022-05-30 01:00:00|1806.52|1800.32|1809|1802.8|1809.44|1803.24|1806.23|1800.03|801
1653872700000|2022-05-30 01:05:00|1808.99|1802.79|1808.98|1802.78|1809.88|1803.68|1807.33|1801.13|722
1653873000000|2022-05-30 01:10:00|1808.97|1802.77|1811.64|1805.44|1811.78|1805.58|1807.98|1801.78|647
1653873300000|2022-05-30 01:15:00|1811.78|1805.58|1817.26|1811.06|1817.47|1811.27|1811.7|1805.5|694
1653873600000|2022-05-30 01:20:00|1817.23|1811.03|1818.15|1811.95|1819.26|1813.06|1816.02|1809.82|804
1653873900000|2022-05-30 01:25:00|1818.36|1812.16|1819.92|1813.72|1820.9|1814.7|1817.91|1811.71|743
1653874200000|2022-05-30 01:30:00|1820.05|1813.85|1825.27|1819.07|1826.27|1820.07|1820.02|1813.82|868
1653874500000|2022-05-30 01:35:00|1825.28|1819.08|1836.8|1830.6|1840.04|1833.84|1825.28|1819.08|999
1653874800000|2022-05-30 01:40:00|1836.83|1830.63|1841.97|1835.77|1843.29|1837.09|1836.26|1830.06|1032
1653875100000|2022-05-30 01:45:00|1841.99|1835.79|1839.56|1833.36|1843.6|1837.4|1836.17|1829.97|1037
1653875400000|2022-05-30 01:50:00|1839.55|1833.35|1841.77|1835.57|1846.22|1840.02|1839.42|1833.22|1031
1653875700000|2022-05-30 01:55:00|1841.75|1835.55|1846.54|1840.34|1847.8|1841.6|1840.81|1834.61|924
1653876000000|2022-05-30 02:00:00|1846.56|1840.36|1869.7|1863.5|1869.7|1863.5|1845.5|1839.3|1066
1653876300000|2022-05-30 02:05:00|1870.19|1863.99|1870.18|1863.98|1875.16|1868.96|1863.67|1857.47|1129
1653876600000|2022-05-30 02:10:00|1870.39|1864.19|1869.52|1863.32|1873.69|1867.49|1866.92|1860.72|1014
1653876900000|2022-05-30 02:15:00|1869.46|1863.26|1872.98|1866.78|1878.33|1872.13|1869.46|1863.26|1076
1653877200000|2022-05-30 02:20:00|1872.79|1866.59|1873.92|1867.72|1881.41|1875.21|1872.37|1866.17|1056
1653877500000|2022-05-30 02:25:00|1873.91|1867.71|1878.72|1872.52|1881.61|1875.41|1873.77|1867.57|1069
1653877800000|2022-05-30 02:30:00|1878.62|1872.42|1875.2|1869|1879.55|1873.35|1873.44|1867.24|968
1653878100000|2022-05-30 02:35:00|1875.14|1868.94|1879.68|1873.48|1880.52|1874.32|1874.02|1867.82|823
1653878400000|2022-05-30 02:40:00|1879.97|1873.77|1882|1875.8|1884.72|1878.52|1877.81|1871.61|1059
1653878700000|2022-05-30 02:45:00|1881.93|1875.73|1878.38|1872.18|1883.4|1877.2|1876.56|1870.36|967
1653879000000|2022-05-30 02:50:00|1878.27|1872.07|1877.19|1870.99|1879.3|1873.1|1875.2|1869|840
1653879300000|2022-05-30 02:55:00|1877.15|1870.95|1876.44|1870.24|1877.24|1871.04|1873.82|1867.62|816
1653879600000|2022-05-30 03:00:00|1876.46|1870.26|1880.24|1874.04|1884.8|1878.6|1876.46|1870.26|1008
1653879900000|2022-05-30 03:05:00|1880.2|1874|1877.16|1870.96|1881.69|1875.49|1876.58|1870.38|947
1653880200000|2022-05-30 03:10:00|1877.15|1870.95|1873.77|1867.57|1877.24|1871.04|1872.53|1866.33|908
1653880500000|2022-05-30 03:15:00|1873.81|1867.61|1877.02|1870.82|1877.79|1871.59|1873.18|1866.98|826
1653880800000|2022-05-30 03:20:00|1876.98|1870.78|1876.6|1870.4|1878.12|1871.92|1875.26|1869.06|912
1653881100000|2022-05-30 03:25:00|1876.62|1870.42|1879.42|1873.22|1880.74|1874.54|1873.89|1867.69|943
1653881400000|2022-05-30 03:30:00|1879.49|1873.29|1879.35|1873.15|1882.1|1875.9|1878.16|1871.96|961
1653881700000|2022-05-30 03:35:00|1879.43|1873.23|1881.15|1874.95|1881.34|1875.14|1877.67|1871.47|900
1653882000000|2022-05-30 03:40:00|1881.14|1874.94|1884.06|1877.86|1885.35|1879.15|1879.94|1873.74|856
1653882300000|2022-05-30 03:45:00|1883.96|1877.76|1880.18|1873.98|1890.41|1884.21|1880.18|1873.98|990
1653882600000|2022-05-30 03:50:00|1880.26|1874.06|1879.25|1873.05|1881.45|1875.25|1878.51|1872.31|939
1653882900000|2022-05-30 03:55:00|1879.28|1873.08|1881.22|1875.02|1883.05|1876.85|1879.23|1873.03|944
1653883200000|2022-05-30 04:00:00|1881.21|1875.01|1880.88|1874.68|1886.34|1880.14|1880.14|1873.94|1027
1653883500000|2022-05-30 04:05:00|1880.18|1873.98|1879.18|1872.98|1882.29|1876.09|1876.67|1870.47|928
1653883800000|2022-05-30 04:10:00|1879.24|1873.04|1876.71|1870.51|1880.58|1874.38|1876.42|1870.22|857
1653884100000|2022-05-30 04:15:00|1876.7|1870.5|1875.46|1869.26|1878.96|1872.76|1875.4|1869.2|944
1653884400000|2022-05-30 04:20:00|1875.45|1869.25|1878.45|1872.25|1880.46|1874.26|1875.37|1869.17|914
1653884700000|2022-05-30 04:25:00|1878.44|1872.24|1878.86|1872.66|1879.98|1873.78|1878.25|1872.05|882
1653885000000|2022-05-30 04:30:00|1878.85|1872.65|1873.64|1867.44|1879.22|1873.02|1870.8|1864.6|933
1653885300000|2022-05-30 04:35:00|1873.65|1867.45|1875.47|1869.27|1876.35|1870.15|1873.34|1867.14|915
1653885600000|2022-05-30 04:40:00|1875.46|1869.26|1876.06|1869.86|1876.52|1870.32|1874.8|1868.6|952
1653885900000|2022-05-30 04:45:00|1876.08|1869.88|1875.46|1869.26|1877.31|1871.11|1874.94|1868.74|953
1653886200000|2022-05-30 04:50:00|1875.48|1869.28|1874.68|1868.48|1876.17|1869.97|1873.44|1867.24|866
1653886500000|2022-05-30 04:55:00|1874.74|1868.54|1875.35|1869.15|1876.31|1870.11|1873.36|1867.16|824
1653886800000|2022-05-30 05:00:00|1875.44|1869.24|1876.52|1870.32|1878.09|1871.89|1874.46|1868.26|906
1653887100000|2022-05-30 05:05:00|1876.46|1870.26|1876.43|1870.23|1879.11|1872.91|1874.84|1868.64|945
1653887400000|2022-05-30 05:10:00|1876.46|1870.26|1880.38|1874.18|1880.69|1874.49|1875.24|1869.04|924
1653887700000|2022-05-30 05:15:00|1880.33|1874.13|1880.96|1874.76|1882.82|1876.62|1878.62|1872.42|899
1653888000000|2022-05-30 05:20:00|1881.05|1874.85|1878.1|1871.9|1882.33|1876.13|1877.18|1870.98|882
1653888300000|2022-05-30 05:25:00|1878.09|1871.89|1879.82|1873.62|1880.37|1874.17|1878.06|1871.86|935
1653888600000|2022-05-30 05:30:00|1879.65|1873.45|1882.39|1876.19|1882.47|1876.27|1879.57|1873.37|906
1653888900000|2022-05-30 05:35:00|1882.37|1876.17|1889.03|1882.83|1889.74|1883.54|1882.31|1876.11|961
1653889200000|2022-05-30 05:40:00|1889.04|1882.84|1887.33|1881.13|1895.74|1889.54|1887.07|1880.87|1076
1653889500000|2022-05-30 05:45:00|1887.16|1880.96|1886.98|1880.78|1889.42|1883.22|1884.47|1878.27|1012
1653889800000|2022-05-30 05:50:00|1886.97|1880.77|1897.49|1891.29|1898.29|1892.09|1886.93|1880.73|1011
1653890100000|2022-05-30 05:55:00|1897.46|1891.26|1900.01|1893.81|1901.01|1894.81|1896.27|1890.07|1025
1653890400000|2022-05-30 06:00:00|1899.98|1893.78|1896.53|1890.33|1900.83|1894.63|1894.67|1888.47|1014
1653890700000|2022-05-30 06:05:00|1896.59|1890.39|1898.75|1892.55|1901.16|1894.96|1894.84|1888.64|1044
1653891000000|2022-05-30 06:10:00|1898.55|1892.35|1902.03|1895.83|1903.99|1897.79|1896.55|1890.35|1025
1653891300000|2022-05-30 06:15:00|1902|1895.8|1912.62|1906.42|1917.43|1911.23|1900.35|1894.15|1067
1653891600000|2022-05-30 06:20:00|1912.56|1906.36|1907.39|1901.19|1913.14|1906.94|1905.41|1899.21|1053
1653891900000|2022-05-30 06:25:00|1907.37|1901.17|1901.02|1894.82|1907.37|1901.17|1898.75|1892.55|1058
1653892200000|2022-05-30 06:30:00|1901.06|1894.86|1909.79|1903.59|1910.16|1903.96|1900.97|1894.77|958
1653892500000|2022-05-30 06:35:00|1909.85|1903.65|1908.96|1902.76|1917.24|1911.04|1908.94|1902.74|1069
1653892800000|2022-05-30 06:40:00|1908.95|1902.75|1911.05|1904.85|1911.07|1904.87|1907.88|1901.68|929
1653893100000|2022-05-30 06:45:00|1911.04|1904.84|1916.1|1909.9|1917.48|1911.28|1910.18|1903.98|956
1653893400000|2022-05-30 06:50:00|1916.15|1909.95|1908.79|1902.59|1916.36|1910.16|1908.68|1902.48|1016
1653893700000|2022-05-30 06:55:00|1908.78|1902.58|1906.98|1900.78|1910.38|1904.18|1904.35|1898.15|1003
1653894000000|2022-05-30 07:00:00|1907.02|1900.82|1905.51|1899.31|1909.15|1902.95|1904.99|1898.79|983
1653894300000|2022-05-30 07:05:00|1905.55|1899.35|1903.87|1897.67|1905.62|1899.42|1901.05|1894.85|1007
1653894600000|2022-05-30 07:10:00|1903.77|1897.57|1906.59|1900.39|1908.31|1902.11|1902.64|1896.44|1012
1653894900000|2022-05-30 07:15:00|1906.57|1900.37|1905.36|1899.16|1907.54|1901.34|1903.97|1897.77|1024
1653895200000|2022-05-30 07:20:00|1905.29|1899.09|1906.14|1899.94|1908.09|1901.89|1905.08|1898.88|1019
1653895500000|2022-05-30 07:25:00|1906.15|1899.95|1904.03|1897.83|1907.71|1901.51|1904.03|1897.83|977
1653895800000|2022-05-30 07:30:00|1904.07|1897.87|1904.19|1897.99|1904.81|1898.61|1903.19|1896.99|934
1653896100000|2022-05-30 07:35:00|1904.22|1898.02|1907.18|1900.98|1907.63|1901.43|1902.77|1896.57|836
1653896400000|2022-05-30 07:40:00|1907.19|1900.99|1907.67|1901.47|1908.93|1902.73|1906.29|1900.09|954
1653896700000|2022-05-30 07:45:00|1907.7|1901.5|1909.84|1903.64|1911.72|1905.52|1906.64|1900.44|950
1653897000000|2022-05-30 07:50:00|1909.85|1903.65|1911.7|1905.5|1914.85|1908.65|1909.38|1903.18|980
1653897300000|2022-05-30 07:55:00|1911.72|1905.52|1909.62|1903.42|1912.52|1906.32|1909.16|1902.96|936
1653897600000|2022-05-30 08:00:00|1909.58|1903.38|1909.23|1903.03|1912.66|1906.46|1909.04|1902.84|1001
1653897900000|2022-05-30 08:05:00|1909.17|1902.97|1905.45|1899.25|1911.79|1905.59|1905.08|1898.88|954
1653898200000|2022-05-30 08:10:00|1905.53|1899.33|1904.48|1898.28|1906.4|1900.2|1902.73|1896.53|1009
1653898500000|2022-05-30 08:15:00|1904.47|1898.27|1910.27|1904.07|1910.34|1904.14|1904.38|1898.18|1011
1653898800000|2022-05-30 08:20:00|1910.22|1904.02|1910.47|1904.27|1912.19|1905.99|1909.35|1903.15|906
1653899100000|2022-05-30 08:25:00|1910.45|1904.25|1910.6|1904.4|1911.94|1905.74|1909.73|1903.53|867
1653899400000|2022-05-30 08:30:00|1910.58|1904.38|1908.1|1901.9|1910.73|1904.53|1906.38|1900.18|976
1653899700000|2022-05-30 08:35:00|1908.15|1901.95|1907.94|1901.74|1910.13|1903.93|1907.03|1900.83|950
1653900000000|2022-05-30 08:40:00|1907.95|1901.75|1906.82|1900.62|1908.31|1902.11|1905.73|1899.53|825
1653900300000|2022-05-30 08:45:00|1906.72|1900.52|1906.45|1900.25|1907.92|1901.72|1905.48|1899.28|939
1653900600000|2022-05-30 08:50:00|1906.37|1900.17|1909.54|1903.34|1909.97|1903.77|1905.48|1899.28|945
1653900900000|2022-05-30 08:55:00|1909.56|1903.36|1909.58|1903.38|1910.04|1903.84|1908.53|1902.33|822
1653901200000|2022-05-30 09:00:00|1909.6|1903.4|1907.02|1900.82|1911.8|1905.6|1906.99|1900.79|900
1653901500000|2022-05-30 09:05:00|1907.04|1900.84|1902.94|1896.74|1907.55|1901.35|1902.67|1896.47|882
1653901800000|2022-05-30 09:10:00|1902.91|1896.71|1902.75|1896.55|1903.93|1897.73|1901.08|1894.88|891
1653902100000|2022-05-30 09:15:00|1902.8|1896.6|1906.16|1899.96|1906.17|1899.97|1900.71|1894.51|835
1653902400000|2022-05-30 09:20:00|1906.09|1899.89|1907.56|1901.36|1908.14|1901.94|1905.19|1898.99|823
1653902700000|2022-05-30 09:25:00|1907.55|1901.35|1907.54|1901.34|1908.29|1902.09|1905.66|1899.46|868
1653903000000|2022-05-30 09:30:00|1907.55|1901.35|1903.82|1897.62|1907.57|1901.37|1903.33|1897.13|909
1653903300000|2022-05-30 09:35:00|1903.79|1897.59|1905.58|1899.38|1910.23|1904.03|1903.17|1896.97|967
1653903600000|2022-05-30 09:40:00|1905.48|1899.28|1905.15|1898.95|1907.07|1900.87|1903.73|1897.53|985
1653903900000|2022-05-30 09:45:00|1905.23|1899.03|1907.14|1900.94|1908.58|1902.38|1905.23|1899.03|840
1653904200000|2022-05-30 09:50:00|1907.17|1900.97|1906.84|1900.64|1908.5|1902.3|1906.32|1900.12|828
1653904500000|2022-05-30 09:55:00|1906.86|1900.66|1905.88|1899.68|1908.04|1901.84|1904.41|1898.21|852
1653904800000|2022-05-30 10:00:00|1905.93|1899.73|1907.04|1900.84|1910.37|1904.17|1905.2|1899|910
1653905100000|2022-05-30 10:05:00|1907.08|1900.88|1898.76|1892.56|1907.1|1900.9|1898.76|1892.56|949
1653905400000|2022-05-30 10:10:00|1898.8|1892.6|1899.92|1893.72|1900|1893.8|1895.61|1889.41|758
1653905700000|2022-05-30 10:15:00|1899.93|1893.73|1900.55|1894.35|1901.43|1895.23|1897.76|1891.56|775
1653906000000|2022-05-30 10:20:00|1900.56|1894.36|1901.54|1895.34|1902.96|1896.76|1900.35|1894.15|772
1653906300000|2022-05-30 10:25:00|1901.11|1894.91|1899.3|1893.1|1902.05|1895.85|1896.53|1890.33|868
1653906600000|2022-05-30 10:30:00|1899.29|1893.09|1895.61|1889.41|1901.42|1895.22|1893.8|1887.6|1007
1653906900000|2022-05-30 10:35:00|1895.6|1889.4|1896.51|1890.31|1898.07|1891.87|1892.85|1886.65|870
1653907200000|2022-05-30 10:40:00|1896.64|1890.44|1899.13|1892.93|1899.37|1893.17|1895.32|1889.12|910
1653907500000|2022-05-30 10:45:00|1899.12|1892.92|1898.52|1892.32|1899.83|1893.63|1897.55|1891.35|833
1653907800000|2022-05-30 10:50:00|1898.44|1892.24|1896.35|1890.15|1898.68|1892.48|1896.08|1889.88|797
1653908100000|2022-05-30 10:55:00|1896.3|1890.1|1894.67|1888.47|1896.38|1890.18|1894.09|1887.89|796
1653908400000|2022-05-30 11:00:00|1894.73|1888.53|1894.13|1887.93|1896.27|1890.07|1893.8|1887.6|812
1653908700000|2022-05-30 11:05:00|1893.89|1887.69|1896.8|1890.6|1899.12|1892.92|1893.83|1887.63|840
1653909000000|2022-05-30 11:10:00|1896.9|1890.7|1898.78|1892.58|1899.59|1893.39|1896.86|1890.66|794
1653909300000|2022-05-30 11:15:00|1898.81|1892.61|1899.11|1892.91|1900.25|1894.05|1897.87|1891.67|792
1653909600000|2022-05-30 11:20:00|1899.1|1892.9|1899.57|1893.37|1899.8|1893.6|1897.57|1891.37|662
1653909900000|2022-05-30 11:25:00|1899.47|1893.27|1907.22|1901.02|1909.34|1903.14|1899.38|1893.18|891
1653910200000|2022-05-30 11:30:00|1907.11|1900.91|1905.49|1899.29|1908.63|1902.43|1905.05|1898.85|920
1653910500000|2022-05-30 11:35:00|1905.36|1899.16|1905.92|1899.72|1906.64|1900.44|1904.56|1898.36|635
1653910800000|2022-05-30 11:40:00|1905.93|1899.73|1906.79|1900.59|1908.35|1902.15|1905.23|1899.03|693
1653911100000|2022-05-30 11:45:00|1906.78|1900.58|1901.78|1895.58|1906.79|1900.59|1901.51|1895.31|851
1653911400000|2022-05-30 11:50:00|1901.86|1895.66|1902.8|1896.6|1903.3|1897.1|1901.5|1895.3|836
1653911700000|2022-05-30 11:55:00|1902.81|1896.61|1904.36|1898.16|1904.66|1898.46|1901.32|1895.12|806
1653912000000|2022-05-30 12:00:00|1904.31|1898.11|1902.29|1896.09|1906|1899.8|1901.72|1895.52|872
1653912300000|2022-05-30 12:05:00|1902.28|1896.08|1903.94|1897.74|1905.9|1899.7|1902.05|1895.85|864
1653912600000|2022-05-30 12:10:00|1903.92|1897.72|1904.99|1898.79|1906.43|1900.23|1902.83|1896.63|664
1653912900000|2022-05-30 12:15:00|1905.03|1898.83|1912.35|1906.15|1916.09|1909.89|1904.12|1897.92|830
1653913200000|2022-05-30 12:20:00|1912.34|1906.14|1890.98|1884.78|1912.35|1906.15|1887.33|1881.13|1056
1653913500000|2022-05-30 12:25:00|1890.88|1884.68|1881.17|1874.97|1891|1884.8|1880.46|1874.26|1009
1653913800000|2022-05-30 12:30:00|1881.5|1875.3|1881.42|1875.22|1884.9|1878.7|1874.37|1868.17|1098
1653914100000|2022-05-30 12:35:00|1881.4|1875.2|1886.35|1880.15|1886.42|1880.22|1879.19|1872.99|1067
1653914400000|2022-05-30 12:40:00|1886.67|1880.47|1883.06|1876.86|1887.94|1881.74|1881.76|1875.56|948
1653914700000|2022-05-30 12:45:00|1882.93|1876.73|1884.72|1878.52|1887.91|1881.71|1881|1874.8|950
1653915000000|2022-05-30 12:50:00|1884.69|1878.49|1892.63|1886.43|1896|1889.8|1884.66|1878.46|986
1653915300000|2022-05-30 12:55:00|1892.66|1886.46|1889.79|1883.59|1893.79|1887.59|1889.1|1882.9|954
1653915600000|2022-05-30 13:00:00|1889.55|1883.35|1888.82|1882.62|1895.27|1889.07|1888.82|1882.62|994
1653915900000|2022-05-30 13:05:00|1888.86|1882.66|1885.93|1879.73|1889.66|1883.46|1884.14|1877.94|923
1653916200000|2022-05-30 13:10:00|1885.95|1879.75|1879.97|1873.77|1886.1|1879.9|1879.97|1873.77|978
1653916500000|2022-05-30 13:15:00|1879.98|1873.78|1876.62|1870.42|1882.69|1876.49|1876.56|1870.36|994
1653916800000|2022-05-30 13:20:00|1876.65|1870.45|1882.78|1876.58|1884.38|1878.18|1876.31|1870.11|1000
1653917100000|2022-05-30 13:25:00|1882.63|1876.43|1880.19|1873.99|1883.96|1877.76|1878.4|1872.2|961
1653917400000|2022-05-30 13:30:00|1880.21|1874.01|1882.88|1876.68|1884.14|1877.94|1879.49|1873.29|912
1653917700000|2022-05-30 13:35:00|1882.86|1876.66|1886.3|1880.1|1886.75|1880.55|1879.46|1873.26|975
1653918000000|2022-05-30 13:40:00|1886.32|1880.12|1884.99|1878.79|1888.92|1882.72|1884.04|1877.84|935
1653918300000|2022-05-30 13:45:00|1884.65|1878.45|1885.84|1879.64|1888.75|1882.55|1884.5|1878.3|855
1653918600000|2022-05-30 13:50:00|1885.91|1879.71|1893.31|1887.11|1893.42|1887.22|1885.88|1879.68|1013
1653918900000|2022-05-30 13:55:00|1893.32|1887.12|1894.18|1887.98|1894.88|1888.68|1891.32|1885.12|927
1653919200000|2022-05-30 14:00:00|1894.38|1888.18|1894.7|1888.5|1894.91|1888.71|1891.62|1885.42|937
1653919500000|2022-05-30 14:05:00|1894.68|1888.48|1913.7|1907.5|1914.08|1907.88|1894.58|1888.38|1042
1653919800000|2022-05-30 14:10:00|1913.87|1907.67|1910.8|1904.6|1924.16|1917.96|1910.2|1904|1076
1653920100000|2022-05-30 14:15:00|1910.74|1904.54|1919.38|1913.18|1922.18|1915.98|1908.32|1902.12|1030
1653920400000|2022-05-30 14:20:00|1919.36|1913.16|1918.57|1912.37|1921.75|1915.55|1916.68|1910.48|901
1653920700000|2022-05-30 14:25:00|1918.48|1912.28|1918.4|1912.2|1920.76|1914.56|1916.03|1909.83|914
1653921000000|2022-05-30 14:30:00|1918.27|1912.07|1913.13|1906.93|1921.23|1915.03|1912.92|1906.72|958
1653921300000|2022-05-30 14:35:00|1913.17|1906.97|1906.2|1900|1913.17|1906.97|1906.06|1899.86|993
1653921600000|2022-05-30 14:40:00|1906.18|1899.98|1897.53|1891.33|1907.25|1901.05|1895.33|1889.13|1066
1653921900000|2022-05-30 14:45:00|1897.55|1891.35|1899.5|1893.3|1902.8|1896.6|1896.64|1890.44|1051
1653922200000|2022-05-30 14:50:00|1899.44|1893.24|1901.15|1894.95|1901.99|1895.79|1897.68|1891.48|920
1653922500000|2022-05-30 14:55:00|1901.16|1894.96|1898.5|1892.3|1902.95|1896.75|1895.93|1889.73|855
1653922800000|2022-05-30 15:00:00|1898.51|1892.31|1902.31|1896.11|1903.5|1897.3|1896.3|1890.1|867
1653923100000|2022-05-30 15:05:00|1902.28|1896.08|1903.75|1897.55|1908.77|1902.57|1901.63|1895.43|973
1653923400000|2022-05-30 15:10:00|1903.78|1897.58|1906.47|1900.27|1908.04|1901.84|1903.74|1897.54|842
1653923700000|2022-05-30 15:15:00|1906.33|1900.13|1901.02|1894.82|1906.56|1900.36|1899.36|1893.16|899
1653924000000|2022-05-30 15:20:00|1901.08|1894.88|1909.51|1903.31|1910.12|1903.92|1900.78|1894.58|924
1653924300000|2022-05-30 15:25:00|1909.52|1903.32|1909.87|1903.67|1911.46|1905.26|1907.13|1900.93|890
1653924600000|2022-05-30 15:30:00|1909.96|1903.76|1908.16|1901.96|1914.12|1907.92|1907.59|1901.39|976
1653924900000|2022-05-30 15:35:00|1908.17|1901.97|1904.36|1898.16|1909.57|1903.37|1902.5|1896.3|955
1653925200000|2022-05-30 15:40:00|1904.32|1898.12|1912.48|1906.28|1912.78|1906.58|1904.26|1898.06|866
1653925500000|2022-05-30 15:45:00|1912.46|1906.26|1912.45|1906.25|1915.41|1909.21|1910.15|1903.95|819
1653925800000|2022-05-30 15:50:00|1912.47|1906.27|1913.97|1907.77|1915.37|1909.17|1911.21|1905.01|878
1653926100000|2022-05-30 15:55:00|1913.96|1907.76|1914.49|1908.29|1917.69|1911.49|1913.76|1907.56|837
1653926400000|2022-05-30 16:00:00|1914.5|1908.3|1910.31|1904.11|1916.8|1910.6|1908.12|1901.92|980
1653926700000|2022-05-30 16:05:00|1910.83|1904.63|1914.92|1908.72|1916.63|1910.43|1909.82|1903.62|919
1653927000000|2022-05-30 16:10:00|1914.85|1908.65|1913.36|1907.16|1914.98|1908.78|1909.8|1903.6|878
1653927300000|2022-05-30 16:15:00|1913.37|1907.17|1915.11|1908.91|1916.69|1910.49|1911.72|1905.52|823
1653927600000|2022-05-30 16:20:00|1915.2|1909|1917.61|1911.41|1922.53|1916.33|1912.25|1906.05|922
1653927900000|2022-05-30 16:25:00|1917.49|1911.29|1919.3|1913.1|1920|1913.8|1915.59|1909.39|874
1653928200000|2022-05-30 16:30:00|1919.32|1913.12|1914.16|1907.96|1924.69|1918.49|1913.76|1907.56|1010
1653928500000|2022-05-30 16:35:00|1914.17|1907.97|1917.49|1911.29|1917.57|1911.37|1912.95|1906.75|979
1653928800000|2022-05-30 16:40:00|1917.4|1911.2|1920.98|1914.78|1922.32|1916.12|1917.15|1910.95|828
1653929100000|2022-05-30 16:45:00|1920.97|1914.77|1927.19|1920.99|1935.72|1929.52|1920.77|1914.57|1035
1653929400000|2022-05-30 16:50:00|1927.06|1920.86|1922.88|1916.68|1927.83|1921.63|1922.02|1915.82|1003
1653929700000|2022-05-30 16:55:00|1922.81|1916.61|1919.1|1912.9|1923.91|1917.71|1915.27|1909.07|1009
1653930000000|2022-05-30 17:00:00|1919.99|1913.79|1916.29|1910.09|1920.49|1914.29|1914.32|1908.12|874
1653930300000|2022-05-30 17:05:00|1916.54|1910.34|1918.19|1911.99|1920|1913.8|1915.81|1909.61|889
1653930600000|2022-05-30 17:10:00|1918.16|1911.96|1925.43|1919.23|1925.55|1919.35|1918.16|1911.96|837
1653930900000|2022-05-30 17:15:00|1925.36|1919.16|1934.81|1928.61|1935.47|1929.27|1925.01|1918.81|1014
1653931200000|2022-05-30 17:20:00|1934.79|1928.59|1929.91|1923.71|1934.95|1928.75|1929.64|1923.44|883
1653931500000|2022-05-30 17:25:00|1929.93|1923.73|1934.01|1927.81|1935.87|1929.67|1929.91|1923.71|948
1653931800000|2022-05-30 17:30:00|1933.88|1927.68|1931.63|1925.43|1934.82|1928.62|1929.73|1923.53|896
1653932100000|2022-05-30 17:35:00|1931.62|1925.42|1929.79|1923.59|1931.63|1925.43|1929.27|1923.07|873
1653932400000|2022-05-30 17:40:00|1929.91|1923.71|1934.06|1927.86|1935.12|1928.92|1929.71|1923.51|916
1653932700000|2022-05-30 17:45:00|1934.07|1927.87|1933.99|1927.79|1936.21|1930.01|1931.16|1924.96|874
1653933000000|2022-05-30 17:50:00|1933.65|1927.45|1928.66|1922.46|1934.23|1928.03|1928.5|1922.3|807
1653933300000|2022-05-30 17:55:00|1928.69|1922.49|1929.49|1923.29|1929.97|1923.77|1927.15|1920.95|740
1653933600000|2022-05-30 18:00:00|1929.52|1923.32|1928.57|1922.37|1929.79|1923.59|1927.25|1921.05|872
1653933900000|2022-05-30 18:05:00|1928.58|1922.38|1927.34|1921.14|1929.58|1923.38|1926.7|1920.5|851
1653934200000|2022-05-30 18:10:00|1927.22|1921.02|1927.1|1920.9|1928.43|1922.23|1926.61|1920.41|747
1653934500000|2022-05-30 18:15:00|1927.14|1920.94|1924.7|1918.5|1927.65|1921.45|1924.08|1917.88|772
1653934800000|2022-05-30 18:20:00|1924.68|1918.48|1923.18|1916.98|1925.65|1919.45|1922.83|1916.63|773
1653935100000|2022-05-30 18:25:00|1923.2|1917|1925.59|1919.39|1926.39|1920.19|1922.95|1916.75|744
1653935400000|2022-05-30 18:30:00|1925.65|1919.45|1921.71|1915.51|1926.13|1919.93|1921.14|1914.94|700
1653935700000|2022-05-30 18:35:00|1921.52|1915.32|1922.82|1916.62|1923.31|1917.11|1919.75|1913.55|701
1653936000000|2022-05-30 18:40:00|1922.81|1916.61|1925.64|1919.44|1925.67|1919.47|1921.36|1915.16|655
1653936300000|2022-05-30 18:45:00|1925.1|1918.9|1926.1|1919.9|1926.76|1920.56|1924.64|1918.44|816
1653936600000|2022-05-30 18:50:00|1926.17|1919.97|1923.39|1917.19|1926.3|1920.1|1922.65|1916.45|717
1653936900000|2022-05-30 18:55:00|1923.36|1917.16|1923.08|1916.88|1924.3|1918.1|1922.1|1915.9|709
1653937200000|2022-05-30 19:00:00|1922.9|1916.7|1922.29|1916.09|1923.52|1917.32|1921.58|1915.38|623
1653937500000|2022-05-30 19:05:00|1922.3|1916.1|1926.36|1920.16|1927.77|1921.57|1921.6|1915.4|809
1653937800000|2022-05-30 19:10:00|1926.37|1920.17|1931.15|1924.95|1933.05|1926.85|1926.33|1920.13|829
1653938100000|2022-05-30 19:15:00|1931.16|1924.96|1930.69|1924.49|1931.69|1925.49|1929|1922.8|848
1653938400000|2022-05-30 19:20:00|1930.7|1924.5|1929.97|1923.77|1931.91|1925.71|1929.06|1922.86|737
1653938700000|2022-05-30 19:25:00|1929.98|1923.78|1930.98|1924.78|1932.11|1925.91|1929.92|1923.72|810
1653939000000|2022-05-30 19:30:00|1930.94|1924.74|1925.19|1918.99|1931.07|1924.87|1924.22|1918.02|777
1653939300000|2022-05-30 19:35:00|1925.24|1919.04|1924.96|1918.76|1927.04|1920.84|1924.23|1918.03|724
1653939600000|2022-05-30 19:40:00|1925|1918.8|1924.98|1918.78|1934.68|1928.48|1924.8|1918.6|971
1653939900000|2022-05-30 19:45:00|1925.05|1918.85|1917.26|1911.06|1925.09|1918.89|1916.67|1910.47|883
1653940200000|2022-05-30 19:50:00|1917.33|1911.13|1917.08|1910.88|1918.01|1911.81|1913.35|1907.15|936
1653940500000|2022-05-30 19:55:00|1917.11|1910.91|1918.81|1912.61|1921.98|1915.78|1917.07|1910.87|874
1653940800000|2022-05-30 20:00:00|1918.8|1912.6|1918.75|1912.55|1918.93|1912.73|1914.43|1908.23|948
1653941100000|2022-05-30 20:05:00|1918.74|1912.54|1926.47|1920.27|1927.38|1921.18|1917.96|1911.76|904
1653941400000|2022-05-30 20:10:00|1926.45|1920.25|1929.33|1923.13|1932.98|1926.78|1926.28|1920.08|920
1653941700000|2022-05-30 20:15:00|1929.32|1923.12|1935.67|1929.47|1940.4|1934.2|1929.32|1923.12|994
1653942000000|2022-05-30 20:20:00|1935.68|1929.48|1948.33|1942.13|1948.6|1942.4|1930.1|1923.9|1046
1653942300000|2022-05-30 20:25:00|1948.68|1942.48|1949.98|1943.78|1958.87|1952.67|1939.43|1933.23|1125
1653942600000|2022-05-30 20:30:00|1950.07|1943.87|1944.69|1938.49|1950.28|1944.08|1938.26|1932.06|1125
1653942900000|2022-05-30 20:35:00|1944.59|1938.39|1938.8|1932.6|1944.59|1938.39|1937.08|1930.88|947
1653943200000|2022-05-30 20:40:00|1938.78|1932.58|1947.06|1940.86|1948.26|1942.06|1937.29|1931.09|884
1653943500000|2022-05-30 20:45:00|1947.09|1940.89|1946.68|1940.48|1949.32|1943.12|1944.28|1938.08|900
1653943800000|2022-05-30 20:50:00|1946.6|1940.4|1946.51|1940.31|1947.62|1941.42|1940.21|1934.01|930
1653944100000|2022-05-30 20:55:00|1946.5|1940.3|1956.32|1950.12|1956.92|1950.72|1946.47|1940.27|966
1653944400000|2022-05-30 21:00:00|1956.29|1950.09|1953.76|1947.56|1961.58|1955.38|1953.29|1947.09|952
1653944700000|2022-05-30 21:05:00|1953.74|1947.54|1953.24|1947.04|1955.28|1949.08|1950.62|1944.42|837
1653945000000|2022-05-30 21:10:00|1953.14|1946.94|1964.34|1958.14|1969.22|1963.02|1953.01|1946.81|955
1653945300000|2022-05-30 21:15:00|1964.36|1958.16|1982.92|1976.72|1982.96|1976.76|1963.5|1957.3|1059
1653945600000|2022-05-30 21:20:00|1983.22|1977.02|1987.04|1980.84|2002.34|1996.14|1981.77|1975.57|1139
1653945900000|2022-05-30 21:25:00|1987.21|1981.01|1982.6|1976.4|1992.05|1985.85|1981.73|1975.53|1081
1653946200000|2022-05-30 21:30:00|1982.59|1976.39|1984.9|1978.7|1989.33|1983.13|1982.29|1976.09|1043
1653946500000|2022-05-30 21:35:00|1985.05|1978.85|1977.59|1971.39|1985.31|1979.11|1974.98|1968.78|1051
1653946800000|2022-05-30 21:40:00|1977.81|1971.61|1978.79|1972.59|1980.99|1974.79|1975.07|1968.87|969
1653947100000|2022-05-30 21:45:00|1978.8|1972.6|1978.08|1971.88|1979.74|1973.54|1974.78|1968.58|1020
1653947400000|2022-05-30 21:50:00|1978.07|1971.87|1984.58|1978.38|1985.59|1979.39|1977.76|1971.56|1046
1653947700000|2022-05-30 21:55:00|1984.59|1978.39|1992.3|1986.1|1994.5|1988.3|1984.59|1978.39|1089
1653948000000|2022-05-30 22:00:00|1992.16|1985.96|1989.51|1983.31|1998.42|1992.22|1988.77|1982.57|1066
1653948300000|2022-05-30 22:05:00|1989.46|1983.26|1994.32|1988.12|1994.33|1988.13|1988.31|1982.11|1024
1653948600000|2022-05-30 22:10:00|1994.29|1988.09|1990.3|1984.1|1994.32|1988.12|1986.7|1980.5|1038
1653948900000|2022-05-30 22:15:00|1990.36|1984.16|1984.52|1978.32|1992.35|1986.15|1981.03|1974.83|1051
1653949200000|2022-05-30 22:20:00|1984.2|1978|1991.08|1984.88|1992.67|1986.47|1981.73|1975.53|988
1653949500000|2022-05-30 22:25:00|1991.17|1984.97|1992.79|1986.59|1997.57|1991.37|1989.94|1983.74|967
1653949800000|2022-05-30 22:30:00|1992.77|1986.57|1991.33|1985.13|1993.64|1987.44|1987.54|1981.34|882
1653950100000|2022-05-30 22:35:00|1991.36|1985.16|1999.07|1992.87|1999.07|1992.87|1988.67|1982.47|904
1653950400000|2022-05-30 22:40:00|1999.27|1993.07|1998.66|1992.46|2001.05|1994.85|1993.62|1987.42|984
1653950700000|2022-05-30 22:45:00|1998.67|1992.47|1995.9|1989.7|1999.4|1993.2|1995.26|1989.06|791
1653951000000|2022-05-30 22:50:00|1995.91|1989.71|1998.89|1992.69|2001.81|1995.61|1993.85|1987.65|905
1653951300000|2022-05-30 22:55:00|1998.92|1992.72|2001.24|1995.04|2001.38|1995.18|1997.41|1991.21|822
1653951600000|2022-05-30 23:00:00|2001.19|1994.99|1995.48|1989.28|2005.58|1999.38|1987.28|1981.08|1082
1653951900000|2022-05-30 23:05:00|1995.51|1989.31|2006.4|2000.2|2010.87|2004.67|1995.38|1989.18|1050
1653952200000|2022-05-30 23:10:00|2006.33|2000.13|2011.13|2004.93|2014.08|2007.88|2006.33|2000.13|1083
1653952500000|2022-05-30 23:15:00|2011.14|2004.94|2006.05|1999.85|2013.04|2006.84|2004.89|1998.69|1044
1653952800000|2022-05-30 23:20:00|2006.18|1999.98|2001.87|1995.67|2008.49|2002.29|2001.72|1995.52|1032
1653953100000|2022-05-30 23:25:00|2001.81|1995.61|2002.58|1996.38|2004.58|1998.38|2000.47|1994.27|966
1653953400000|2022-05-30 23:30:00|2002.53|1996.33|1994.83|1988.63|2002.85|1996.65|1994.83|1988.63|984
1653953700000|2022-05-30 23:35:00|1994.96|1988.76|1996.69|1990.49|1997.83|1991.63|1993.22|1987.02|987
1653954000000|2022-05-30 23:40:00|1996.75|1990.55|1997.12|1990.92|1999.86|1993.66|1995.23|1989.03|956
1653954300000|2022-05-30 23:45:00|1997.14|1990.94|1994.94|1988.74|1997.71|1991.51|1993.38|1987.18|978
1653954600000|2022-05-30 23:50:00|1994.82|1988.62|1997.47|1991.27|2000|1993.8|1993.85|1987.65|934
1653954900000|2022-05-30 23:55:00|1997.48|1991.28|2000.89|1994.69|2003.65|1997.45|1996.28|1990.08|948
1653955200000|2022-05-31 00:00:00|2000.9|1994.7|2004.5|1998.3|2006.07|1999.87|1997.51|1991.31|1051
1653955500000|2022-05-31 00:05:00|2004.53|1998.33|2009.3|2003.1|2010.73|2004.53|2003.91|1997.71|1061
1653955800000|2022-05-31 00:10:00|2009.26|2003.06|1997.6|1991.4|2017.8|2011.6|1997.03|1990.83|1084
1653956100000|2022-05-31 00:15:00|1997.73|1991.53|1995.55|1989.35|1998.97|1992.77|1994.68|1988.48|1035
1653956400000|2022-05-31 00:20:00|1995.45|1989.25|1996.51|1990.31|1996.91|1990.71|1990.8|1984.6|969
1653956700000|2022-05-31 00:25:00|1996.53|1990.33|1997.35|1991.15|1998.52|1992.32|1994.78|1988.58|933
1653957000000|2022-05-31 00:30:00|1997.38|1991.18|1990.63|1984.43|1997.69|1991.49|1990.63|1984.43|987
1653957300000|2022-05-31 00:35:00|1990.61|1984.41|1993.71|1987.51|1995.73|1989.53|1990|1983.8|911
1653957600000|2022-05-31 00:40:00|1993.74|1987.54|1991.54|1985.34|1995.59|1989.39|1991.34|1985.14|862
1653957900000|2022-05-31 00:45:00|1991.59|1985.39|1985.39|1979.19|1993.36|1987.16|1984.54|1978.34|1024
1653958200000|2022-05-31 00:50:00|1985.19|1978.99|1995.71|1989.51|1997.51|1991.31|1982.68|1976.48|977
1653958500000|2022-05-31 00:55:00|1995.7|1989.5|1994.86|1988.66|1996.43|1990.23|1993.39|1987.19|915
1653958800000|2022-05-31 01:00:00|1994.89|1988.69|1994.89|1988.69|1995.32|1989.12|1990.28|1984.08|957
1653959100000|2022-05-31 01:05:00|1994.82|1988.62|1990.17|1983.97|1995.05|1988.85|1989.85|1983.65|1018
1653959400000|2022-05-31 01:10:00|1990.12|1983.92|1993.18|1986.98|1993.88|1987.68|1989.95|1983.75|904
1653959700000|2022-05-31 01:15:00|1993.08|1986.88|1988.67|1982.47|1994.11|1987.91|1987.49|1981.29|929
1653960000000|2022-05-31 01:20:00|1988.68|1982.48|1989.89|1983.69|1990.12|1983.92|1985.49|1979.29|948
1653960300000|2022-05-31 01:25:00|1989.88|1983.68|1990.77|1984.57|1993.29|1987.09|1989.61|1983.41|868
1653960600000|2022-05-31 01:30:00|1990.8|1984.6|1986.17|1979.97|1993.9|1987.7|1985.66|1979.46|1014
1653960900000|2022-05-31 01:35:00|1986.18|1979.98|1982.71|1976.51|1986.29|1980.09|1978.83|1972.63|999
1653961200000|2022-05-31 01:40:00|1982.68|1976.48|1986.21|1980.01|1986.72|1980.52|1981.17|1974.97|952
1653961500000|2022-05-31 01:45:00|1986.2|1980|1988.1|1981.9|1989.03|1982.83|1985.02|1978.82|927
1653961800000|2022-05-31 01:50:00|1988.11|1981.91|1988.13|1981.93|1989.03|1982.83|1986.68|1980.48|921
1653962100000|2022-05-31 01:55:00|1988.16|1981.96|1988.63|1982.43|1989.3|1983.1|1986.9|1980.7|905
1653962400000|2022-05-31 02:00:00|1988.58|1982.38|1987.15|1980.95|1989.28|1983.08|1986.8|1980.6|852
1653962700000|2022-05-31 02:05:00|1987.08|1980.88|1989.35|1983.15|1989.63|1983.43|1983.69|1977.49|945
1653963000000|2022-05-31 02:10:00|1989.36|1983.16|1995.19|1988.99|1995.78|1989.58|1988.82|1982.62|850
1653963300000|2022-05-31 02:15:00|1995.28|1989.08|1991.15|1984.95|1995.68|1989.48|1990.77|1984.57|755
1653963600000|2022-05-31 02:20:00|1991.19|1984.99|1994.06|1987.86|1995.14|1988.94|1991.19|1984.99|887
1653963900000|2022-05-31 02:25:00|1994.07|1987.87|1998.98|1992.78|1998.98|1992.78|1993.22|1987.02|828
1653964200000|2022-05-31 02:30:00|1998.91|1992.71|1994.18|1987.98|1998.91|1992.71|1991.85|1985.65|931
1653964500000|2022-05-31 02:35:00|1994.15|1987.95|1994.67|1988.47|1996.26|1990.06|1992.35|1986.15|893
1653964800000|2022-05-31 02:40:00|1994.66|1988.46|1994.3|1988.1|1995.09|1988.89|1992.2|1986|778
1653965100000|2022-05-31 02:45:00|1994.32|1988.12|1997.15|1990.95|1999.37|1993.17|1994.32|1988.12|888
1653965400000|2022-05-31 02:50:00|1997.11|1990.91|1996.62|1990.42|1999.57|1993.37|1994.98|1988.78|880
1653965700000|2022-05-31 02:55:00|1996.53|1990.33|1998.05|1991.85|2000.38|1994.18|1996.42|1990.22|833
1653966000000|2022-05-31 03:00:00|1998.07|1991.87|1997.8|1991.6|2000.47|1994.27|1996.04|1989.84|889
1653966300000|2022-05-31 03:05:00|1997.79|1991.59|2000.84|1994.64|2001.37|1995.17|1997.45|1991.25|902
1653966600000|2022-05-31 03:10:00|2000.81|1994.61|2004.65|1998.45|2004.94|1998.74|1998.46|1992.26|951
1653966900000|2022-05-31 03:15:00|2004.34|1998.14|1997.57|1991.37|2004.85|1998.65|1995.95|1989.75|993
1653967200000|2022-05-31 03:20:00|1997.78|1991.58|1996.78|1990.58|1999.9|1993.7|1995.69|1989.49|912
1653967500000|2022-05-31 03:25:00|1996.85|1990.65|1995.09|1988.89|1997.45|1991.25|1993.63|1987.43|922
1653967800000|2022-05-31 03:30:00|1995.17|1988.97|1990.88|1984.68|1995.22|1989.02|1990.16|1983.96|896
1653968100000|2022-05-31 03:35:00|1990.86|1984.66|1991.34|1985.14|1991.93|1985.73|1988.04|1981.84|891
1653968400000|2022-05-31 03:40:00|1991.36|1985.16|1992.82|1986.62|1994.44|1988.24|1990.45|1984.25|858
1653968700000|2022-05-31 03:45:00|1992.79|1986.59|1997.05|1990.85|1999.95|1993.75|1991.29|1985.09|908
1653969000000|2022-05-31 03:50:00|1997.03|1990.83|1993.89|1987.69|1997.73|1991.53|1992.23|1986.03|776
1653969300000|2022-05-31 03:55:00|1993.9|1987.7|1996.05|1989.85|1996.8|1990.6|1993.9|1987.7|811
1653969600000|2022-05-31 04:00:00|1995.95|1989.75|1994.11|1987.91|1996.14|1989.94|1992.97|1986.77|763
1653969900000|2022-05-31 04:05:00|1994.15|1987.95|1994.15|1987.95|1995.62|1989.42|1989.23|1983.03|851
1653970200000|2022-05-31 04:10:00|1994.14|1987.94|1997.47|1991.27|1998.02|1991.82|1993.63|1987.43|835
1653970500000|2022-05-31 04:15:00|1997.42|1991.22|1995.29|1989.09|1998.04|1991.84|1995.27|1989.07|785
1653970800000|2022-05-31 04:20:00|1995.3|1989.1|1996|1989.8|1996.85|1990.65|1994.5|1988.3|788
1653971100000|2022-05-31 04:25:00|1996.01|1989.81|1995.29|1989.09|1996.36|1990.16|1994.83|1988.63|670
1653971400000|2022-05-31 04:30:00|1995.34|1989.14|1996.72|1990.52|1997.18|1990.98|1994.56|1988.36|688
1653971700000|2022-05-31 04:35:00|1996.71|1990.51|1992.03|1985.83|1997.57|1991.37|1991.6|1985.4|882
1653972000000|2022-05-31 04:40:00|1992.06|1985.86|1986.09|1979.89|1992.31|1986.11|1985.58|1979.38|877
1653972300000|2022-05-31 04:45:00|1986.17|1979.97|1987.42|1981.22|1989.17|1982.97|1985.34|1979.14|669
1653972600000|2022-05-31 04:50:00|1987.36|1981.16|1988.76|1982.56|1989.91|1983.71|1987.01|1980.81|833
1653972900000|2022-05-31 04:55:00|1988.88|1982.68|1985.53|1979.33|1989.7|1983.5|1984.49|1978.29|670
1653973200000|2022-05-31 05:00:00|1985.55|1979.35|1987.39|1981.19|1987.88|1981.68|1984.56|1978.36|681
1653973500000|2022-05-31 05:05:00|1987.52|1981.32|1984.68|1978.48|1987.97|1981.77|1984.63|1978.43|651
1653973800000|2022-05-31 05:10:00|1984.83|1978.63|1984.55|1978.35|1985.33|1979.13|1980.36|1974.16|861
1653974100000|2022-05-31 05:15:00|1984.62|1978.42|1988.19|1981.99|1989.72|1983.52|1984.01|1977.81|844
1653974400000|2022-05-31 05:20:00|1988.14|1981.94|1988.76|1982.56|1989.69|1983.49|1986.51|1980.31|873
1653974700000|2022-05-31 05:25:00|1988.84|1982.64|1989.12|1982.92|1989.96|1983.76|1986.62|1980.42|907
1653975000000|2022-05-31 05:30:00|1989.06|1982.86|1985.08|1978.88|1990.38|1984.18|1979.87|1973.67|1003
1653975300000|2022-05-31 05:35:00|1985.32|1979.12|1981.82|1975.62|1986.7|1980.5|1981.82|1975.62|891
1653975600000|2022-05-31 05:40:00|1981.75|1975.55|1981.35|1975.15|1984.18|1977.98|1980.88|1974.68|850
1653975900000|2022-05-31 05:45:00|1981.3|1975.1|1982.12|1975.92|1983.35|1977.15|1979.74|1973.54|793
1653976200000|2022-05-31 05:50:00|1982.13|1975.93|1982.07|1975.87|1984.59|1978.39|1981.75|1975.55|839
1653976500000|2022-05-31 05:55:00|1982.11|1975.91|1980.02|1973.82|1984.02|1977.82|1980.02|1973.82|713
1653976800000|2022-05-31 06:00:00|1980.07|1973.87|1978.94|1972.74|1981.08|1974.88|1975.13|1968.93|890
1653977100000|2022-05-31 06:05:00|1978.91|1972.71|1978.73|1972.53|1981.23|1975.03|1977.88|1971.68|918
1653977400000|2022-05-31 06:10:00|1978.75|1972.55|1975.2|1969|1980.16|1973.96|1975.06|1968.86|890
1653977700000|2022-05-31 06:15:00|1975.19|1968.99|1969.31|1963.11|1977.04|1970.84|1968.2|1962|1013
1653978000000|2022-05-31 06:20:00|1969.41|1963.21|1968.17|1961.97|1970.85|1964.65|1966.49|1960.29|1040
1653978300000|2022-05-31 06:25:00|1968.28|1962.08|1971.59|1965.39|1972.64|1966.44|1968.12|1961.92|971
1653978600000|2022-05-31 06:30:00|1971.87|1965.67|1971.74|1965.54|1974.81|1968.61|1971.32|1965.12|867
1653978900000|2022-05-31 06:35:00|1971.77|1965.57|1962.65|1956.45|1971.8|1965.6|1961.42|1955.22|971
1653979200000|2022-05-31 06:40:00|1962.35|1956.15|1971.52|1965.32|1972.79|1966.59|1961.78|1955.58|1012
1653979500000|2022-05-31 06:45:00|1971.53|1965.33|1966.59|1960.39|1975.33|1969.13|1965.55|1959.35|897
1653979800000|2022-05-31 06:50:00|1966.55|1960.35|1965.42|1959.22|1968.94|1962.74|1964.26|1958.06|1022
1653980100000|2022-05-31 06:55:00|1965.4|1959.2|1968.69|1962.49|1970.86|1964.66|1964.1|1957.9|961
1653980400000|2022-05-31 07:00:00|1968.93|1962.73|1972.6|1966.4|1974.53|1968.33|1966.76|1960.56|1076
1653980700000|2022-05-31 07:05:00|1972.61|1966.41|1974.88|1968.68|1975.15|1968.95|1972.4|1966.2|1001
1653981000000|2022-05-31 07:10:00|1974.99|1968.79|1974.15|1967.95|1975.04|1968.84|1971.47|1965.27|968
1653981300000|2022-05-31 07:15:00|1974.07|1967.87|1971.38|1965.18|1974.18|1967.98|1969.77|1963.57|961
1653981600000|2022-05-31 07:20:00|1971.39|1965.19|1973.14|1966.94|1977.56|1971.36|1971.18|1964.98|927
1653981900000|2022-05-31 07:25:00|1973.1|1966.9|1974.54|1968.34|1975.86|1969.66|1970.59|1964.39|998
1653982200000|2022-05-31 07:30:00|1974.58|1968.38|1971.41|1965.21|1975.64|1969.44|1970.97|1964.77|939
1653982500000|2022-05-31 07:35:00|1971.39|1965.19|1971.38|1965.18|1973.16|1966.96|1969.31|1963.11|989
1653982800000|2022-05-31 07:40:00|1971.34|1965.14|1971.8|1965.6|1973.06|1966.86|1970.58|1964.38|894
1653983100000|2022-05-31 07:45:00|1971.84|1965.64|1967.48|1961.28|1971.96|1965.76|1966.68|1960.48|971
1653983400000|2022-05-31 07:50:00|1967.49|1961.29|1970.94|1964.74|1971.97|1965.77|1966.84|1960.64|983
1653983700000|2022-05-31 07:55:00|1970.96|1964.76|1972|1965.8|1973.76|1967.56|1970.92|1964.72|944
1653984000000|2022-05-31 08:00:00|1972.03|1965.83|1978.66|1972.46|1978.9|1972.7|1971.93|1965.73|982
1653984300000|2022-05-31 08:05:00|1978.69|1972.49|1975.03|1968.83|1979.4|1973.2|1973.17|1966.97|1001
1653984600000|2022-05-31 08:10:00|1974.98|1968.78|1972.75|1966.55|1975.48|1969.28|1971.98|1965.78|1005
1653984900000|2022-05-31 08:15:00|1972.76|1966.56|1975.04|1968.84|1975.89|1969.69|1972.65|1966.45|1006
1653985200000|2022-05-31 08:20:00|1975.05|1968.85|1975.02|1968.82|1976.29|1970.09|1973.58|1967.38|986
1653985500000|2022-05-31 08:25:00|1974.96|1968.76|1976.05|1969.85|1976.8|1970.6|1974.2|1968|939
1653985800000|2022-05-31 08:30:00|1976.01|1969.81|1974.54|1968.34|1976.3|1970.1|1973.68|1967.48|959
1653986100000|2022-05-31 08:35:00|1974.56|1968.36|1974.25|1968.05|1976.6|1970.4|1974.04|1967.84|936
1653986400000|2022-05-31 08:40:00|1974.12|1967.92|1976.49|1970.29|1976.6|1970.4|1973.88|1967.68|848
1653986700000|2022-05-31 08:45:00|1976.47|1970.27|1975.12|1968.92|1977.05|1970.85|1974.92|1968.72|876
1653987000000|2022-05-31 08:50:00|1975.07|1968.87|1980.35|1974.15|1986.01|1979.81|1972.21|1966.01|874
1653987300000|2022-05-31 08:55:00|1980.37|1974.17|1972.95|1966.75|1980.38|1974.18|1972.76|1966.56|969
1653987600000|2022-05-31 09:00:00|1973.1|1966.9|1971.83|1965.63|1975.02|1968.82|1970.83|1964.63|1020
1653987900000|2022-05-31 09:05:00|1971.9|1965.7|1968.08|1961.88|1972|1965.8|1967.92|1961.72|926
1653988200000|2022-05-31 09:10:00|1967.97|1961.77|1969.22|1963.02|1970.12|1963.92|1964.04|1957.84|976
1653988500000|2022-05-31 09:15:00|1969.2|1963|1963.95|1957.75|1969.74|1963.54|1962.52|1956.32|1005
1653988800000|2022-05-31 09:20:00|1964.1|1957.9|1961.49|1955.29|1967.65|1961.45|1959.55|1953.35|965
1653989100000|2022-05-31 09:25:00|1961.68|1955.48|1969.19|1962.99|1969.68|1963.48|1961.49|1955.29|908
1653989400000|2022-05-31 09:30:00|1969.26|1963.06|1969.19|1962.99|1973.03|1966.83|1967.93|1961.73|860
1653989700000|2022-05-31 09:35:00|1969.18|1962.98|1964.4|1958.2|1969.25|1963.05|1962.7|1956.5|918
1653990000000|2022-05-31 09:40:00|1964.7|1958.5|1965.23|1959.03|1966.93|1960.73|1963.55|1957.35|956
1653990300000|2022-05-31 09:45:00|1965.03|1958.83|1966.55|1960.35|1968.36|1962.16|1964.03|1957.83|864
1653990600000|2022-05-31 09:50:00|1966.43|1960.23|1966.02|1959.82|1968.38|1962.18|1965.7|1959.5|799
1653990900000|2022-05-31 09:55:00|1965.97|1959.77|1966.75|1960.55|1969.39|1963.19|1963.47|1957.27|920
1653991200000|2022-05-31 10:00:00|1966.76|1960.56|1965.59|1959.39|1969.69|1963.49|1965.44|1959.24|863
1653991500000|2022-05-31 10:05:00|1965.6|1959.4|1971.03|1964.83|1971.39|1965.19|1963.37|1957.17|775
1653991800000|2022-05-31 10:10:00|1971.36|1965.16|1973.98|1967.78|1975.13|1968.93|1970.58|1964.38|874
1653992100000|2022-05-31 10:15:00|1973.97|1967.77|1972.42|1966.22|1977.25|1971.05|1972.23|1966.03|964
1653992400000|2022-05-31 10:20:00|1972.39|1966.19|1973.7|1967.5|1974.03|1967.83|1971.38|1965.18|854
1653992700000|2022-05-31 10:25:00|1973.72|1967.52|1971.03|1964.83|1973.97|1967.77|1970.39|1964.19|806
1653993000000|2022-05-31 10:30:00|1971.05|1964.85|1970.59|1964.39|1974.39|1968.19|1970.06|1963.86|669
1653993300000|2022-05-31 10:35:00|1970.56|1964.36|1971.5|1965.3|1973.41|1967.21|1969.75|1963.55|501
1653993600000|2022-05-31 10:40:00|1972.5|1966.3|1973.71|1967.51|1974.68|1968.48|1971.7|1965.5|448
1653993900000|2022-05-31 10:45:00|1974.07|1967.87|1973.18|1966.98|1976.23|1970.03|1971.54|1965.34|764
1653994200000|2022-05-31 10:50:00|1973.26|1967.06|1973.38|1967.18|1975.43|1969.23|1972.24|1966.04|644
1653994500000|2022-05-31 10:55:00|1973.34|1967.14|1973.98|1967.78|1974.76|1968.56|1971.55|1965.35|782
1653994800000|2022-05-31 11:00:00|1974.02|1967.82|1979.31|1973.11|1979.35|1973.15|1973.48|1967.28|691
1653995100000|2022-05-31 11:05:00|1979.33|1973.13|1983.82|1977.62|1984.16|1977.96|1978.78|1972.58|254
1653995400000|2022-05-31 11:10:00|1983.86|1977.66|1977.77|1971.57|1984.25|1978.05|1977.44|1971.24|862
1653995700000|2022-05-31 11:15:00|1977.75|1971.55|1976.75|1970.55|1978.17|1971.97|1975.28|1969.08|877
1653996000000|2022-05-31 11:20:00|1976.48|1970.28|1979.08|1972.88|1979.44|1973.24|1976.48|1970.28|866
1653996300000|2022-05-31 11:25:00|1979.05|1972.85|1986.07|1979.87|1986.34|1980.14|1979.02|1972.82|921
1653996600000|2022-05-31 11:30:00|1986.04|1979.84|1983.64|1977.44|1986.26|1980.06|1982.95|1976.75|774
1653996900000|2022-05-31 11:35:00|1983.65|1977.45|1984.27|1978.07|1986.45|1980.25|1983.34|1977.14|921
1653997200000|2022-05-31 11:40:00|1984.47|1978.27|1983.22|1977.02|1985.48|1979.28|1982.6|1976.4|898
1653997500000|2022-05-31 11:45:00|1983.26|1977.06|1978.06|1971.86|1984.42|1978.22|1976.96|1970.76|870
1653997800000|2022-05-31 11:50:00|1978.14|1971.94|1979.7|1973.5|1980.52|1974.32|1977.58|1971.38|892
1653998100000|2022-05-31 11:55:00|1979.72|1973.52|1980.14|1973.94|1980.5|1974.3|1979|1972.8|864
1653998400000|2022-05-31 12:00:00|1980.09|1973.89|1977.01|1970.81|1980.7|1974.5|1975.78|1969.58|943
1653998700000|2022-05-31 12:05:00|1976.99|1970.79|1975.35|1969.15|1977.07|1970.87|1974.77|1968.57|810
1653999000000|2022-05-31 12:10:00|1975.55|1969.35|1978.36|1972.16|1979.19|1972.99|1975.21|1969.01|892
1653999300000|2022-05-31 12:15:00|1978.39|1972.19|1981.28|1975.08|1981.71|1975.51|1976.63|1970.43|853
1653999600000|2022-05-31 12:20:00|1981.24|1975.04|1971.51|1965.31|1981.3|1975.1|1970.74|1964.54|918
1653999900000|2022-05-31 12:25:00|1971.5|1965.3|1971.23|1965.03|1971.72|1965.52|1967.89|1961.69|907
1654000200000|2022-05-31 12:30:00|1971.08|1964.88|1969.95|1963.75|1972.84|1966.64|1969.79|1963.59|893
1654000500000|2022-05-31 12:35:00|1969.96|1963.76|1968.7|1962.5|1970.92|1964.72|1963.87|1957.67|976
1654000800000|2022-05-31 12:40:00|1968.5|1962.3|1964.25|1958.05|1968.65|1962.45|1963.62|1957.42|973
1654001100000|2022-05-31 12:45:00|1964.13|1957.93|1964.82|1958.62|1967.52|1961.32|1963.62|1957.42|965
1654001400000|2022-05-31 12:50:00|1964.83|1958.63|1961.54|1955.34|1966.62|1960.42|1960.76|1954.56|992
1654001700000|2022-05-31 12:55:00|1961.57|1955.37|1965.62|1959.42|1966.42|1960.22|1960.95|1954.75|960
1654002000000|2022-05-31 13:00:00|1965.46|1959.26|1968.61|1962.41|1972.77|1966.57|1965.33|1959.13|951
1654002300000|2022-05-31 13:05:00|1968.56|1962.36|1971.27|1965.07|1975.79|1969.59|1968.56|1962.36|929
1654002600000|2022-05-31 13:10:00|1971.33|1965.13|1974.61|1968.41|1975.98|1969.78|1969.22|1963.02|959
1654002900000|2022-05-31 13:15:00|1974.6|1968.4|1972.77|1966.57|1976.01|1969.81|1971.68|1965.48|970
1654003200000|2022-05-31 13:20:00|1972.71|1966.51|1975.26|1969.06|1977.71|1971.51|1971.9|1965.7|1067
1654003500000|2022-05-31 13:25:00|1975.31|1969.11|1984.57|1978.37|1988.26|1982.06|1975.03|1968.83|1039
1654003800000|2022-05-31 13:30:00|1984.54|1978.34|1957.06|1950.86|1985.04|1978.84|1954.6|1948.4|1147
1654004100000|2022-05-31 13:35:00|1957|1950.8|1952.05|1945.85|1962.67|1956.47|1951.6|1945.4|1138
1654004400000|2022-05-31 13:40:00|1951.76|1945.56|1944.73|1938.53|1951.76|1945.56|1937.18|1930.98|1165
1654004700000|2022-05-31 13:45:00|1944.69|1938.49|1938.2|1932|1952.31|1946.11|1937.81|1931.61|1147
1654005000000|2022-05-31 13:50:00|1938.05|1931.85|1944.84|1938.64|1946.16|1939.96|1937.93|1931.73|1119
1654005300000|2022-05-31 13:55:00|1944.83|1938.63|1946.4|1940.2|1950.78|1944.58|1944.03|1937.83|1093
1654005600000|2022-05-31 14:00:00|1946.08|1939.88|1935.64|1929.44|1946.98|1940.78|1935.41|1929.21|1124
1654005900000|2022-05-31 14:05:00|1935.54|1929.34|1937.01|1930.81|1940.64|1934.44|1931.34|1925.14|1129
1654006200000|2022-05-31 14:10:00|1936.83|1930.63|1943.22|1937.02|1943.66|1937.46|1935.16|1928.96|1044
1654006500000|2022-05-31 14:15:00|1943.36|1937.16|1954.46|1948.26|1955.61|1949.41|1943.22|1937.02|1124
1654006800000|2022-05-31 14:20:00|1954.37|1948.17|1954.65|1948.45|1959.97|1953.77|1954.19|1947.99|1061
1654007100000|2022-05-31 14:25:00|1954.73|1948.53|1952.65|1946.45|1957.46|1951.26|1951.07|1944.87|1076
1654007400000|2022-05-31 14:30:00|1952.63|1946.43|1956.31|1950.11|1962.53|1956.33|1951.63|1945.43|1101
1654007700000|2022-05-31 14:35:00|1956.16|1949.96|1958.03|1951.83|1958.38|1952.18|1954.71|1948.51|1082
1654008000000|2022-05-31 14:40:00|1958.06|1951.86|1961.45|1955.25|1962.88|1956.68|1957.45|1951.25|1063
1654008300000|2022-05-31 14:45:00|1961.42|1955.22|1960.61|1954.41|1967.92|1961.72|1960.04|1953.84|1046
1654008600000|2022-05-31 14:50:00|1960.6|1954.4|1961.54|1955.34|1962.62|1956.42|1959.72|1953.52|1031
1654008900000|2022-05-31 14:55:00|1961.5|1955.3|1963.46|1957.26|1964.43|1958.23|1959.83|1953.63|1010
1654009200000|2022-05-31 15:00:00|1963.38|1957.18|1961.75|1955.55|1965.79|1959.59|1960.19|1953.99|1015
1654009500000|2022-05-31 15:05:00|1961.76|1955.56|1953.5|1947.3|1963.41|1957.21|1952.41|1946.21|1049
1654009800000|2022-05-31 15:10:00|1953.57|1947.37|1953.15|1946.95|1957.67|1951.47|1952.68|1946.48|1032
1654010100000|2022-05-31 15:15:00|1953.11|1946.91|1954.14|1947.94|1956.07|1949.87|1951.83|1945.63|960
1654010400000|2022-05-31 15:20:00|1954.11|1947.91|1950.36|1944.16|1957.92|1951.72|1949.89|1943.69|967
1654010700000|2022-05-31 15:25:00|1950.35|1944.15|1955.7|1949.5|1958.21|1952.01|1947.24|1941.04|1056
1654011000000|2022-05-31 15:30:00|1955.46|1949.26|1952.72|1946.52|1955.46|1949.26|1949.83|1943.63|1013
1654011300000|2022-05-31 15:35:00|1952.71|1946.51|1957.59|1951.39|1957.68|1951.48|1950.4|1944.2|1016
1654011600000|2022-05-31 15:40:00|1957.69|1951.49|1964.91|1958.71|1966.21|1960.01|1957.65|1951.45|1031
1654011900000|2022-05-31 15:45:00|1965.14|1958.94|1973.52|1967.32|1975.47|1969.27|1964.9|1958.7|1025
1654012200000|2022-05-31 15:50:00|1973.44|1967.24|1993.23|1987.03|1994.73|1988.53|1972.99|1966.79|1122
1654012500000|2022-05-31 15:55:00|1993.89|1987.69|1990.53|1984.33|1996.69|1990.49|1988.39|1982.19|1040
1654012800000|2022-05-31 16:00:00|1990.47|1984.27|1997.78|1991.58|2001.7|1995.5|1989.13|1982.93|1058
1654013100000|2022-05-31 16:05:00|1997.6|1991.4|1989.89|1983.69|1998.21|1992.01|1988.28|1982.08|1076
1654013400000|2022-05-31 16:10:00|1989.91|1983.71|1970.77|1964.57|1991.37|1985.17|1970.77|1964.57|997
1654013700000|2022-05-31 16:15:00|1970.54|1964.34|1965.13|1958.93|1976.04|1969.84|1963.23|1957.03|1132
1654014000000|2022-05-31 16:20:00|1965.17|1958.97|1971.15|1964.95|1972.37|1966.17|1965.17|1958.97|1048
1654014300000|2022-05-31 16:25:00|1971.11|1964.91|1977.06|1970.86|1978.63|1972.43|1971.11|1964.91|1043
1654014600000|2022-05-31 16:30:00|1977.05|1970.85|1976.41|1970.21|1978.3|1972.1|1964.48|1958.28|1031
1654014900000|2022-05-31 16:35:00|1976.7|1970.5|1977.3|1971.1|1979.5|1973.3|1972.27|1966.07|1048
1654015200000|2022-05-31 16:40:00|1977.26|1971.06|1985.48|1979.28|1989.14|1982.94|1975.25|1969.05|1066
1654015500000|2022-05-31 16:45:00|1985.38|1979.18|1981.62|1975.42|1988.57|1982.37|1977.28|1971.08|1088
1654015800000|2022-05-31 16:50:00|1981.99|1975.79|1979.26|1973.06|1982.08|1975.88|1978|1971.8|1036
1654016100000|2022-05-31 16:55:00|1979.4|1973.2|1975.5|1969.3|1980.89|1974.69|1974.53|1968.33|1020
1654016400000|2022-05-31 17:00:00|1975.2|1969|1970.34|1964.14|1978.02|1971.82|1969.24|1963.04|1034
1654016700000|2022-05-31 17:05:00|1970.26|1964.06|1979.78|1973.58|1981.03|1974.83|1970.26|1964.06|978
1654017000000|2022-05-31 17:10:00|1979.57|1973.37|1976.67|1970.47|1980.9|1974.7|1976.24|1970.04|941
1654017300000|2022-05-31 17:15:00|1976.76|1970.56|1962|1955.8|1976.81|1970.61|1961.32|1955.12|1081
1654017600000|2022-05-31 17:20:00|1962.02|1955.82|1954.3|1948.1|1963.02|1956.82|1952.88|1946.68|1036
1654017900000|2022-05-31 17:25:00|1954.51|1948.31|1957.83|1951.63|1960.59|1954.39|1953.64|1947.44|1008
1654018200000|2022-05-31 17:30:00|1957.98|1951.78|1960.9|1954.7|1962.31|1956.11|1954.9|1948.7|1022
1654018500000|2022-05-31 17:35:00|1960.87|1954.67|1956.7|1950.5|1961.54|1955.34|1954.09|1947.89|1008
1654018800000|2022-05-31 17:40:00|1956.71|1950.51|1959.44|1953.24|1959.78|1953.58|1955.22|1949.02|947
1654019100000|2022-05-31 17:45:00|1959.37|1953.17|1960.94|1954.74|1964.39|1958.19|1958.86|1952.66|1011
1654019400000|2022-05-31 17:50:00|1960.98|1954.78|1964.93|1958.73|1968.27|1962.07|1960.14|1953.94|980
1654019700000|2022-05-31 17:55:00|1964.97|1958.77|1968.85|1962.65|1970.39|1964.19|1964.72|1958.52|951
1654020000000|2022-05-31 18:00:00|1968.8|1962.6|1969.26|1963.06|1972.38|1966.18|1966.28|1960.08|978
1654020300000|2022-05-31 18:05:00|1969.32|1963.12|1970.11|1963.91|1971.58|1965.38|1965.23|1959.03|994
1654020600000|2022-05-31 18:10:00|1970.08|1963.88|1968.09|1961.89|1970.98|1964.78|1967.06|1960.86|1009
1654020900000|2022-05-31 18:15:00|1968.06|1961.86|1967.91|1961.71|1970.4|1964.2|1965.81|1959.61|982
1654021200000|2022-05-31 18:20:00|1967.96|1961.76|1964.86|1958.66|1968.45|1962.25|1960.63|1954.43|1022
1654021500000|2022-05-31 18:25:00|1964.87|1958.67|1963.24|1957.04|1965.77|1959.57|1960.37|1954.17|948
1654021800000|2022-05-31 18:30:00|1963.27|1957.07|1958.86|1952.66|1963.41|1957.21|1958.24|1952.04|975
1654022100000|2022-05-31 18:35:00|1958.9|1952.7|1958.06|1951.86|1960.37|1954.17|1956.78|1950.58|1009
1654022400000|2022-05-31 18:40:00|1958.04|1951.84|1947.05|1940.85|1958.73|1952.53|1944.44|1938.24|1050
1654022700000|2022-05-31 18:45:00|1947|1940.8|1943.59|1937.39|1947.55|1941.35|1941.55|1935.35|1073
1654023000000|2022-05-31 18:50:00|1943.58|1937.38|1937.7|1931.5|1944.81|1938.61|1936.03|1929.83|1072
1654023300000|2022-05-31 18:55:00|1937.84|1931.64|1936.14|1929.94|1938.19|1931.99|1927.5|1921.3|1107
1654023600000|2022-05-31 19:00:00|1936.11|1929.91|1939.75|1933.55|1940.06|1933.86|1931.89|1925.69|1103
1654023900000|2022-05-31 19:05:00|1939.57|1933.37|1939.61|1933.41|1939.93|1933.73|1935.05|1928.85|1019
1654024200000|2022-05-31 19:10:00|1939.67|1933.47|1939.13|1932.93|1940.79|1934.59|1935.39|1929.19|1005
1654024500000|2022-05-31 19:15:00|1939.11|1932.91|1941.07|1934.87|1946.54|1940.34|1938.82|1932.62|1011
1654024800000|2022-05-31 19:20:00|1941.06|1934.86|1939.44|1933.24|1943.82|1937.62|1938.87|1932.67|1017
1654025100000|2022-05-31 19:25:00|1939.2|1933|1938.12|1931.92|1940.89|1934.69|1937.97|1931.77|946
1654025400000|2022-05-31 19:30:00|1938.19|1931.99|1943.84|1937.64|1945.07|1938.87|1938.16|1931.96|975
1654025700000|2022-05-31 19:35:00|1943.91|1937.71|1939.78|1933.58|1944.34|1938.14|1939.59|1933.39|897
1654026000000|2022-05-31 19:40:00|1939.69|1933.49|1933.61|1927.41|1941.11|1934.91|1933.3|1927.1|974
1654026300000|2022-05-31 19:45:00|1933.54|1927.34|1936.52|1930.32|1937.83|1931.63|1933.29|1927.09|969
1654026600000|2022-05-31 19:50:00|1936.1|1929.9|1934.26|1928.06|1939.67|1933.47|1933.57|1927.37|1037
1654026900000|2022-05-31 19:55:00|1934.24|1928.04|1936.33|1930.13|1939.13|1932.93|1929.3|1923.1|1076
1654027200000|2022-05-31 20:00:00|1936.39|1930.19|1939.74|1933.54|1941.35|1935.15|1935.94|1929.74|1005
1654027500000|2022-05-31 20:05:00|1939.77|1933.57|1936.57|1930.37|1939.9|1933.7|1936.11|1929.91|866
1654027800000|2022-05-31 20:10:00|1936.55|1930.35|1946.51|1940.31|1947.45|1941.25|1936.28|1930.08|938
1654028100000|2022-05-31 20:15:00|1946.44|1940.24|1942.71|1936.51|1947.23|1941.03|1942.46|1936.26|878
1654028400000|2022-05-31 20:20:00|1942.69|1936.49|1946.23|1940.03|1946.23|1940.03|1942.24|1936.04|835
1654028700000|2022-05-31 20:25:00|1946.22|1940.02|1944.54|1938.34|1946.39|1940.19|1942.94|1936.74|837
1654029000000|2022-05-31 20:30:00|1944.24|1938.04|1943.55|1937.35|1944.62|1938.42|1941.69|1935.49|807
1654029300000|2022-05-31 20:35:00|1943.43|1937.23|1949.58|1943.38|1950.11|1943.91|1942.93|1936.73|724
1654029600000|2022-05-31 20:40:00|1949.53|1943.33|1944.89|1938.69|1949.69|1943.49|1944.21|1938.01|757
1654029900000|2022-05-31 20:45:00|1944.84|1938.64|1944.97|1938.77|1945.53|1939.33|1943.18|1936.98|734
1654030200000|2022-05-31 20:50:00|1945.22|1939.02|1949.58|1943.38|1949.83|1943.63|1945.22|1939.02|826
1654030500000|2022-05-31 20:55:00|1949.59|1943.39|1954.45|1948.25|1954.45|1948.25|1948.66|1942.46|772
1654030800000|2022-05-31 21:00:00|1954.87|1948.67|1952.82|1946.62|1955.41|1949.21|1952.55|1946.35|536
1654031100000|2022-05-31 21:05:00|1952.84|1946.64|1951.04|1944.84|1952.93|1946.73|1950.51|1944.31|502
1654031400000|2022-05-31 21:10:00|1951.05|1944.85|1952.18|1945.98|1953.06|1946.86|1950.08|1943.88|638
1654031700000|2022-05-31 21:15:00|1952.21|1946.01|1951.17|1944.97|1954.9|1948.7|1951.17|1944.97|663
1654032000000|2022-05-31 21:20:00|1951.07|1944.87|1953.23|1947.03|1953.75|1947.55|1950.52|1944.32|748
1654032300000|2022-05-31 21:25:00|1953.27|1947.07|1952.26|1946.06|1953.27|1947.07|1950.57|1944.37|746
1654032600000|2022-05-31 21:30:00|1952.25|1946.05|1952.75|1946.55|1953.24|1947.04|1951.85|1945.65|739
1654032900000|2022-05-31 21:35:00|1952.5|1946.3|1951.22|1945.02|1952.8|1946.6|1950.8|1944.6|358
1654033200000|2022-05-31 21:40:00|1951.19|1944.99|1948.18|1941.98|1952.82|1946.62|1947.11|1940.91|668
1654033500000|2022-05-31 21:45:00|1948.21|1942.01|1951.56|1945.36|1951.56|1945.36|1948.21|1942.01|693
1654033800000|2022-05-31 21:50:00|1951.61|1945.41|1945.94|1939.74|1953.38|1947.18|1943.5|1937.3|819
1654034100000|2022-05-31 21:55:00|1945.9|1939.7|1948.4|1942.2|1948.52|1942.32|1943.85|1937.65|861
1654034400000|2022-05-31 22:00:00|1948.63|1942.43|1949.11|1942.91|1950.34|1944.14|1945.14|1938.94|910
1654034700000|2022-05-31 22:05:00|1948.89|1942.69|1950.13|1943.93|1952.21|1946.01|1948.63|1942.43|838
1654035000000|2022-05-31 22:10:00|1950.14|1943.94|1944.3|1938.1|1951.2|1945|1943.82|1937.62|849
1654035300000|2022-05-31 22:15:00|1944.23|1938.03|1945.12|1938.92|1947.32|1941.12|1943.79|1937.59|865
1654035600000|2022-05-31 22:20:00|1945.1|1938.9|1950.83|1944.63|1951.53|1945.33|1944.99|1938.79|882
1654035900000|2022-05-31 22:25:00|1950.81|1944.61|1950.97|1944.77|1957.37|1951.17|1950.72|1944.52|877
1654036200000|2022-05-31 22:30:00|1950.93|1944.73|1955.08|1948.88|1956.12|1949.92|1950.92|1944.72|867
1654036500000|2022-05-31 22:35:00|1955.1|1948.9|1953.83|1947.63|1955.72|1949.52|1952.39|1946.19|853
1654036800000|2022-05-31 22:40:00|1953.81|1947.61|1954.29|1948.09|1955.86|1949.66|1952.49|1946.29|804
1654037100000|2022-05-31 22:45:00|1954.36|1948.16|1954.47|1948.27|1955.34|1949.14|1953.4|1947.2|828
1654037400000|2022-05-31 22:50:00|1954.45|1948.25|1956.38|1950.18|1957.84|1951.64|1952.03|1945.83|766
1654037700000|2022-05-31 22:55:00|1956.37|1950.17|1959.11|1952.91|1961.33|1955.13|1955.77|1949.57|877
1654038000000|2022-05-31 23:00:00|1959.1|1952.9|1956.82|1950.62|1960.08|1953.88|1955.98|1949.78|834
1654038300000|2022-05-31 23:05:00|1956.81|1950.61|1952.97|1946.77|1957.95|1951.75|1952.79|1946.59|819
1654038600000|2022-05-31 23:10:00|1953.01|1946.81|1953.96|1947.76|1955.2|1949|1952.98|1946.78|697
1654038900000|2022-05-31 23:15:00|1954.08|1947.88|1955.11|1948.91|1955.21|1949.01|1952.74|1946.54|813
1654039200000|2022-05-31 23:20:00|1955.1|1948.9|1955.37|1949.17|1956.97|1950.77|1954.19|1947.99|720
1654039500000|2022-05-31 23:25:00|1955.38|1949.18|1954.26|1948.06|1957.5|1951.3|1954.12|1947.92|702
1654039800000|2022-05-31 23:30:00|1954.27|1948.07|1954.25|1948.05|1957.37|1951.17|1954.14|1947.94|758
1654040100000|2022-05-31 23:35:00|1954.32|1948.12|1951.93|1945.73|1954.73|1948.53|1949.38|1943.18|680
1654040400000|2022-05-31 23:40:00|1951.97|1945.77|1949.41|1943.21|1952.13|1945.93|1949.23|1943.03|783
1654040700000|2022-05-31 23:45:00|1949.38|1943.18|1950.83|1944.63|1951.6|1945.4|1949.33|1943.13|782
1654041000000|2022-05-31 23:50:00|1950.81|1944.61|1945.51|1939.31|1954.95|1948.75|1945.49|1939.29|873
1654041300000|2022-05-31 23:55:00|1945.52|1939.32|1943.64|1937.44|1947.81|1941.61|1940.11|1933.91|971
1654041600000|2022-06-01 00:00:00|1943.62|1937.42|1946.89|1940.69|1948.36|1942.16|1943.3|1937.1|927
1654041900000|2022-06-01 00:05:00|1946.79|1940.59|1946.98|1940.78|1950.75|1944.55|1946.75|1940.55|895
1654042200000|2022-06-01 00:10:00|1947.08|1940.88|1938.51|1932.31|1947.08|1940.88|1934.56|1928.36|949
1654042500000|2022-06-01 00:15:00|1938.52|1932.32|1946.26|1940.06|1948.95|1942.75|1938.47|1932.27|991
1654042800000|2022-06-01 00:20:00|1946.24|1940.04|1935.7|1929.5|1946.39|1940.19|1931.5|1925.3|954
1654043100000|2022-06-01 00:25:00|1935.84|1929.64|1940.91|1934.71|1943.41|1937.21|1933.7|1927.5|1000
1654043400000|2022-06-01 00:30:00|1941.1|1934.9|1945.85|1939.65|1946.22|1940.02|1937.94|1931.74|978
1654043700000|2022-06-01 00:35:00|1945.58|1939.38|1949|1942.8|1949.69|1943.49|1945.41|1939.21|919
1654044000000|2022-06-01 00:40:00|1949.01|1942.81|1951.62|1945.42|1952.8|1946.6|1948.91|1942.71|953
1654044300000|2022-06-01 00:45:00|1951.61|1945.41|1948.5|1942.3|1953.39|1947.19|1947.82|1941.62|898
1654044600000|2022-06-01 00:50:00|1948.48|1942.28|1950.18|1943.98|1951.93|1945.73|1947.07|1940.87|822
1654044900000|2022-06-01 00:55:00|1950.19|1943.99|1955.79|1949.59|1960.21|1954.01|1950.19|1943.99|919
1654045200000|2022-06-01 01:00:00|1955.85|1949.65|1950.74|1944.54|1956.57|1950.37|1950.2|1944|914
1654045500000|2022-06-01 01:05:00|1950.69|1944.49|1951.14|1944.94|1951.78|1945.58|1949.46|1943.26|826
1654045800000|2022-06-01 01:10:00|1951.09|1944.89|1953.16|1946.96|1954.16|1947.96|1950.07|1943.87|723
1654046100000|2022-06-01 01:15:00|1953.17|1946.97|1952.64|1946.44|1954.78|1948.58|1951.41|1945.21|733
1654046400000|2022-06-01 01:20:00|1952.61|1946.41|1946.09|1939.89|1952.75|1946.55|1944.24|1938.04|762
1654046700000|2022-06-01 01:25:00|1946.14|1939.94|1948.92|1942.72|1949.22|1943.02|1946.14|1939.94|804
1654047000000|2022-06-01 01:30:00|1948.84|1942.64|1951.12|1944.92|1951.47|1945.27|1947.75|1941.55|836
1654047300000|2022-06-01 01:35:00|1951.13|1944.93|1947.63|1941.43|1951.18|1944.98|1944.84|1938.64|925
1654047600000|2022-06-01 01:40:00|1947.64|1941.44|1943.74|1937.54|1947.77|1941.57|1943.6|1937.4|870
1654047900000|2022-06-01 01:45:00|1943.69|1937.49|1944.64|1938.44|1945.91|1939.71|1943.52|1937.32|882
1654048200000|2022-06-01 01:50:00|1944.67|1938.47|1947.94|1941.74|1948.53|1942.33|1944.65|1938.45|836
1654048500000|2022-06-01 01:55:00|1947.92|1941.72|1949.75|1943.55|1950.21|1944.01|1947.89|1941.69|859
1654048800000|2022-06-01 02:00:00|1949.77|1943.57|1948.57|1942.37|1949.77|1943.57|1947.82|1941.62|788
1654049100000|2022-06-01 02:05:00|1948.58|1942.38|1942.9|1936.7|1949.14|1942.94|1942.85|1936.65|845
1654049400000|2022-06-01 02:10:00|1942.89|1936.69|1941.6|1935.4|1943.54|1937.34|1940.57|1934.37|845
1654049700000|2022-06-01 02:15:00|1941.59|1935.39|1938.91|1932.71|1941.81|1935.61|1937.61|1931.41|849
1654050000000|2022-06-01 02:20:00|1938.93|1932.73|1935.39|1929.19|1939.08|1932.88|1934.35|1928.15|878
1654050300000|2022-06-01 02:25:00|1935.42|1929.22|1934.34|1928.14|1937.1|1930.9|1932.22|1926.02|915
1654050600000|2022-06-01 02:30:00|1934.56|1928.36|1939.07|1932.87|1939.38|1933.18|1933.62|1927.42|855
1654050900000|2022-06-01 02:35:00|1939.08|1932.88|1938.56|1932.36|1939.27|1933.07|1936.65|1930.45|780
1654051200000|2022-06-01 02:40:00|1938.57|1932.37|1940.71|1934.51|1941.32|1935.12|1935.68|1929.48|782
1654051500000|2022-06-01 02:45:00|1940.72|1934.52|1936.82|1930.62|1940.96|1934.76|1936.7|1930.5|804
1654051800000|2022-06-01 02:50:00|1936.83|1930.63|1937|1930.8|1938.36|1932.16|1934.37|1928.17|861
1654052100000|2022-06-01 02:55:00|1936.99|1930.79|1942.19|1935.99|1943.78|1937.58|1936.98|1930.78|878
1654052400000|2022-06-01 03:00:00|1942.09|1935.89|1939.78|1933.58|1942.79|1936.59|1939.38|1933.18|824
1654052700000|2022-06-01 03:05:00|1939.79|1933.59|1935.26|1929.06|1940.9|1934.7|1935.04|1928.84|915
1654053000000|2022-06-01 03:10:00|1935.25|1929.05|1934.49|1928.29|1937.45|1931.25|1934.07|1927.87|914
1654053300000|2022-06-01 03:15:00|1934.53|1928.33|1931.91|1925.71|1935.3|1929.1|1929.76|1923.56|909
1654053600000|2022-06-01 03:20:00|1931.92|1925.72|1938.05|1931.85|1938.81|1932.61|1931.73|1925.53|801
1654053900000|2022-06-01 03:25:00|1938.04|1931.84|1935.05|1928.85|1938.96|1932.76|1934.09|1927.89|814
1654054200000|2022-06-01 03:30:00|1934.94|1928.74|1931.47|1925.27|1935.06|1928.86|1930.35|1924.15|920
1654054500000|2022-06-01 03:35:00|1931.44|1925.24|1931.84|1925.64|1932.28|1926.08|1929.31|1923.11|802
1654054800000|2022-06-01 03:40:00|1931.83|1925.63|1930.15|1923.95|1933.43|1927.23|1929.96|1923.76|803
1654055100000|2022-06-01 03:45:00|1930.17|1923.97|1931.44|1925.24|1931.51|1925.31|1929.03|1922.83|851
1654055400000|2022-06-01 03:50:00|1931.51|1925.31|1932.72|1926.52|1932.86|1926.66|1929.74|1923.54|722
1654055700000|2022-06-01 03:55:00|1932.73|1926.53|1931.52|1925.32|1934.82|1928.62|1929.85|1923.65|804
1654056000000|2022-06-01 04:00:00|1931.57|1925.37|1931.83|1925.63|1936.38|1930.18|1931.24|1925.04|842
1654056300000|2022-06-01 04:05:00|1931.84|1925.64|1918.78|1912.58|1932.56|1926.36|1918.72|1912.52|963
1654056600000|2022-06-01 04:10:00|1918.96|1912.76|1923.98|1917.78|1924.15|1917.95|1915.34|1909.14|1016
1654056900000|2022-06-01 04:15:00|1923.94|1917.74|1928.95|1922.75|1930.26|1924.06|1923.94|1917.74|1035
1654057200000|2022-06-01 04:20:00|1928.9|1922.7|1928.72|1922.52|1931.13|1924.93|1926.69|1920.49|961
1654057500000|2022-06-01 04:25:00|1928.77|1922.57|1928.46|1922.26|1929.85|1923.65|1926.98|1920.78|879
1654057800000|2022-06-01 04:30:00|1928.61|1922.41|1934.87|1928.67|1935.96|1929.76|1927.81|1921.61|957
1654058100000|2022-06-01 04:35:00|1934.91|1928.71|1932.94|1926.74|1935.74|1929.54|1932.4|1926.2|871
1654058400000|2022-06-01 04:40:00|1932.95|1926.75|1932.06|1925.86|1934.2|1928|1931.65|1925.45|815
1654058700000|2022-06-01 04:45:00|1932.12|1925.92|1934.19|1927.99|1937.95|1931.75|1932.05|1925.85|856
1654059000000|2022-06-01 04:50:00|1934.18|1927.98|1933.89|1927.69|1936.06|1929.86|1932.46|1926.26|843
1654059300000|2022-06-01 04:55:00|1933.86|1927.66|1935.78|1929.58|1936.53|1930.33|1932.79|1926.59|783
1654059600000|2022-06-01 05:00:00|1935.69|1929.49|1936.03|1929.83|1937.87|1931.67|1933.48|1927.28|721
1654059900000|2022-06-01 05:05:00|1935.93|1929.73|1937.12|1930.92|1938.88|1932.68|1935.93|1929.73|732
1654060200000|2022-06-01 05:10:00|1937.1|1930.9|1935.75|1929.55|1937.39|1931.19|1935.48|1929.28|731
1654060500000|2022-06-01 05:15:00|1935.72|1929.52|1936.07|1929.87|1937.36|1931.16|1935.04|1928.84|827
1654060800000|2022-06-01 05:20:00|1936.06|1929.86|1931.87|1925.67|1936.1|1929.9|1931.62|1925.42|779
1654061100000|2022-06-01 05:25:00|1931.86|1925.66|1932.29|1926.09|1932.5|1926.3|1928.89|1922.69|883
1654061400000|2022-06-01 05:30:00|1932.22|1926.02|1925.06|1918.86|1932.22|1926.02|1923.79|1917.59|951
1654061700000|2022-06-01 05:35:00|1925.03|1918.83|1924.15|1917.95|1926.48|1920.28|1923.48|1917.28|728
1654062000000|2022-06-01 05:40:00|1924.14|1917.94|1935.05|1928.85|1936.91|1930.71|1924.08|1917.88|928
1654062300000|2022-06-01 05:45:00|1934.99|1928.79|1932.71|1926.51|1937.42|1931.22|1932.7|1926.5|890
1654062600000|2022-06-01 05:50:00|1932.7|1926.5|1932.52|1926.32|1935.34|1929.14|1932.05|1925.85|922
1654062900000|2022-06-01 05:55:00|1932.59|1926.39|1935.16|1928.96|1935.33|1929.13|1932.11|1925.91|861
1654063200000|2022-06-01 06:00:00|1935.14|1928.94|1937.56|1931.36|1938.02|1931.82|1932.67|1926.47|959
1654063500000|2022-06-01 06:05:00|1937.58|1931.38|1937.18|1930.98|1938.79|1932.59|1936.78|1930.58|836
1654063800000|2022-06-01 06:10:00|1937.3|1931.1|1937.56|1931.36|1938.07|1931.87|1936.32|1930.12|636
1654064100000|2022-06-01 06:15:00|1937.61|1931.41|1934.8|1928.6|1938.39|1932.19|1934.03|1927.83|859
1654064400000|2022-06-01 06:20:00|1934.76|1928.56|1938.5|1932.3|1938.64|1932.44|1934.52|1928.32|780
1654064700000|2022-06-01 06:25:00|1938.49|1932.29|1940.56|1934.36|1941.81|1935.61|1937.29|1931.09|710
1654065000000|2022-06-01 06:30:00|1940.85|1934.65|1935.66|1929.46|1940.98|1934.78|1935.22|1929.02|820
1654065300000|2022-06-01 06:35:00|1935.67|1929.47|1937.58|1931.38|1937.88|1931.68|1933.9|1927.7|888
1654065600000|2022-06-01 06:40:00|1937.61|1931.41|1937.26|1931.06|1939.33|1933.13|1936.72|1930.52|735
1654065900000|2022-06-01 06:45:00|1937.22|1931.02|1939.14|1932.94|1939.59|1933.39|1935.37|1929.17|840
1654066200000|2022-06-01 06:50:00|1939.13|1932.93|1938.96|1932.76|1939.37|1933.17|1937.54|1931.34|618
1654066500000|2022-06-01 06:55:00|1938.93|1932.73|1938.66|1932.46|1939.49|1933.29|1937.62|1931.42|568
1654066800000|2022-06-01 07:00:00|1938.79|1932.59|1942.79|1936.59|1946.13|1939.93|1933.81|1927.61|880
1654067100000|2022-06-01 07:05:00|1942.75|1936.55|1935.66|1929.46|1944.31|1938.11|1934.59|1928.39|970
1654067400000|2022-06-01 07:10:00|1935.65|1929.45|1939.66|1933.46|1940.77|1934.57|1935|1928.8|943
1654067700000|2022-06-01 07:15:00|1939.65|1933.45|1934.39|1928.19|1940.9|1934.7|1933.62|1927.42|923
1654068000000|2022-06-01 07:20:00|1934.34|1928.14|1934.78|1928.58|1935.43|1929.23|1933.02|1926.82|733
1654068300000|2022-06-01 07:25:00|1934.8|1928.6|1939.01|1932.81|1940.08|1933.88|1934.26|1928.06|870
1654068600000|2022-06-01 07:30:00|1939.1|1932.9|1939.46|1933.26|1940.24|1934.04|1935.18|1928.98|899
1654068900000|2022-06-01 07:35:00|1939.47|1933.27|1941.95|1935.75|1945.11|1938.91|1939.26|1933.06|933
1654069200000|2022-06-01 07:40:00|1941.93|1935.73|1933.22|1927.02|1943.6|1937.4|1932.13|1925.93|870
1654069500000|2022-06-01 07:45:00|1933.25|1927.05|1934.57|1928.37|1935.77|1929.57|1931.75|1925.55|848
1654069800000|2022-06-01 07:50:00|1934.74|1928.54|1934.04|1927.84|1937.08|1930.88|1932.81|1926.61|884
1654070100000|2022-06-01 07:55:00|1934.17|1927.97|1932.31|1926.11|1935.02|1928.82|1931.09|1924.89|906
1654070400000|2022-06-01 08:00:00|1932.21|1926.01|1931.54|1925.34|1933.9|1927.7|1930.83|1924.63|876
1654070700000|2022-06-01 08:05:00|1931.6|1925.4|1929.92|1923.72|1931.75|1925.55|1925.58|1919.38|926
1654071000000|2022-06-01 08:10:00|1929.82|1923.62|1931.3|1925.1|1932.56|1926.36|1928.77|1922.57|954
1654071300000|2022-06-01 08:15:00|1931.22|1925.02|1936.33|1930.13|1936.97|1930.77|1931.08|1924.88|906
1654071600000|2022-06-01 08:20:00|1936.3|1930.1|1937.05|1930.85|1937.17|1930.97|1934.12|1927.92|920
1654071900000|2022-06-01 08:25:00|1937.04|1930.84|1937|1930.8|1937.24|1931.04|1935.95|1929.75|810
1654072200000|2022-06-01 08:30:00|1936.94|1930.74|1938.22|1932.02|1938.76|1932.56|1935.47|1929.27|869
1654072500000|2022-06-01 08:35:00|1938.25|1932.05|1937.34|1931.14|1939.98|1933.78|1937.19|1930.99|830
1654072800000|2022-06-01 08:40:00|1937.31|1931.11|1935.8|1929.6|1939.31|1933.11|1934.18|1927.98|827
1654073100000|2022-06-01 08:45:00|1935.86|1929.66|1937.15|1930.95|1937.67|1931.47|1934.47|1928.27|812
1654073400000|2022-06-01 08:50:00|1937.17|1930.97|1939.31|1933.11|1940.47|1934.27|1936.08|1929.88|993
1654073700000|2022-06-01 08:55:00|1939.35|1933.15|1936.87|1930.67|1939.75|1933.55|1936.34|1930.14|828
1654074000000|2022-06-01 09:00:00|1937.01|1930.81|1935.96|1929.76|1938.58|1932.38|1935.72|1929.52|894
1654074300000|2022-06-01 09:05:00|1935.92|1929.72|1936.99|1930.79|1938.66|1932.46|1935.53|1929.33|904
1654074600000|2022-06-01 09:10:00|1936.98|1930.78|1935.33|1929.13|1937.2|1931|1934.3|1928.1|747
1654074900000|2022-06-01 09:15:00|1935.32|1929.12|1936.04|1929.84|1937.39|1931.19|1934.39|1928.19|815
1654075200000|2022-06-01 09:20:00|1935.79|1929.59|1940.1|1933.9|1940.68|1934.48|1935.68|1929.48|923
1654075500000|2022-06-01 09:25:00|1940.07|1933.87|1942.24|1936.04|1942.94|1936.74|1939.13|1932.93|827
1654075800000|2022-06-01 09:30:00|1942.28|1936.08|1942.77|1936.57|1942.82|1936.62|1940.99|1934.79|862
1654076100000|2022-06-01 09:35:00|1942.86|1936.66|1943.09|1936.89|1943.3|1937.1|1941.71|1935.51|846
1654076400000|2022-06-01 09:40:00|1943.07|1936.87|1943.04|1936.84|1944.36|1938.16|1942.22|1936.02|767
1654076700000|2022-06-01 09:45:00|1943.05|1936.85|1943.39|1937.19|1943.48|1937.28|1941.65|1935.45|775
1654077000000|2022-06-01 09:50:00|1943.24|1937.04|1944.71|1938.51|1944.91|1938.71|1942.7|1936.5|793
1654077300000|2022-06-01 09:55:00|1944.7|1938.5|1945.48|1939.28|1945.69|1939.49|1943.23|1937.03|713
1654077600000|2022-06-01 10:00:00|1945.42|1939.22|1942.47|1936.27|1946.13|1939.93|1942.2|1936|741
1654077900000|2022-06-01 10:05:00|1942.83|1936.63|1941.87|1935.67|1943.3|1937.1|1940.88|1934.68|854
1654078200000|2022-06-01 10:10:00|1941.89|1935.69|1943.92|1937.72|1944.89|1938.69|1941.73|1935.53|765
1654078500000|2022-06-01 10:15:00|1943.86|1937.66|1941.98|1935.78|1944.28|1938.08|1940.68|1934.48|732
1654078800000|2022-06-01 10:20:00|1942.03|1935.83|1940.23|1934.03|1942.42|1936.22|1940.13|1933.93|618
1654079100000|2022-06-01 10:25:00|1940.29|1934.09|1939.82|1933.62|1940.83|1934.63|1939.28|1933.08|595
1654079400000|2022-06-01 10:30:00|1940.02|1933.82|1939.88|1933.68|1941.4|1935.2|1939.43|1933.23|703
1654079700000|2022-06-01 10:35:00|1939.57|1933.37|1937.33|1931.13|1940.9|1934.7|1936.48|1930.28|663
1654080000000|2022-06-01 10:40:00|1937.26|1931.06|1939.02|1932.82|1939.87|1933.67|1937.01|1930.81|781
1654080300000|2022-06-01 10:45:00|1938.98|1932.78|1937.99|1931.79|1939.55|1933.35|1937.13|1930.93|721
1654080600000|2022-06-01 10:50:00|1938.19|1931.99|1937.25|1931.05|1939.19|1932.99|1936.4|1930.2|686
1654080900000|2022-06-01 10:55:00|1937.18|1930.98|1937.11|1930.91|1938.66|1932.46|1936.11|1929.91|750
1654081200000|2022-06-01 11:00:00|1937.17|1930.97|1937.22|1931.02|1938.35|1932.15|1936.93|1930.73|758
1654081500000|2022-06-01 11:05:00|1937.19|1930.99|1940.33|1934.13|1941.4|1935.2|1936.28|1930.08|804
1654081800000|2022-06-01 11:10:00|1940.2|1934|1943.49|1937.29|1944.04|1937.84|1940.05|1933.85|799
1654082100000|2022-06-01 11:15:00|1943.39|1937.19|1934.64|1928.44|1944.17|1937.97|1933.92|1927.72|856
1654082400000|2022-06-01 11:20:00|1934.62|1928.42|1933.12|1926.92|1934.75|1928.55|1928.77|1922.57|952
1654082700000|2022-06-01 11:25:00|1933.14|1926.94|1930.98|1924.78|1933.65|1927.45|1929.37|1923.17|855
1654083000000|2022-06-01 11:30:00|1931.05|1924.85|1937.1|1930.9|1937.5|1931.3|1929.21|1923.01|904
1654083300000|2022-06-01 11:35:00|1937.08|1930.88|1934.03|1927.83|1938.07|1931.87|1933.78|1927.58|864
1654083600000|2022-06-01 11:40:00|1934.07|1927.87|1930.02|1923.82|1934.09|1927.89|1929.25|1923.05|854
1654083900000|2022-06-01 11:45:00|1930.04|1923.84|1933.63|1927.43|1934.1|1927.9|1929.04|1922.84|903
1654084200000|2022-06-01 11:50:00|1933.69|1927.49|1939.4|1933.2|1939.68|1933.48|1933.42|1927.22|919
1654084500000|2022-06-01 11:55:00|1939.43|1933.23|1940.84|1934.64|1942.42|1936.22|1937.83|1931.63|907
1654084800000|2022-06-01 12:00:00|1940.83|1934.63|1942.34|1936.14|1943.42|1937.22|1939.72|1933.52|881
1654085100000|2022-06-01 12:05:00|1942.35|1936.15|1935.75|1929.55|1942.98|1936.78|1935.62|1929.42|862
1654085400000|2022-06-01 12:10:00|1935.68|1929.48|1935.43|1929.23|1937.13|1930.93|1934.89|1928.69|765
1654085700000|2022-06-01 12:15:00|1934.35|1928.15|1934.95|1928.75|1937.89|1931.69|1933.49|1927.29|811
1654086000000|2022-06-01 12:20:00|1934.86|1928.66|1940.33|1934.13|1940.79|1934.59|1933.48|1927.28|874
1654086300000|2022-06-01 12:25:00|1940.35|1934.15|1944.54|1938.34|1944.54|1938.34|1939.91|1933.71|912
1654086600000|2022-06-01 12:30:00|1944.72|1938.52|1943.09|1936.89|1945.81|1939.61|1939.83|1933.63|897
1654086900000|2022-06-01 12:35:00|1943.08|1936.88|1956.53|1950.33|1957.62|1951.42|1942.81|1936.61|994
1654087200000|2022-06-01 12:40:00|1956.33|1950.13|1960.97|1954.77|1965.09|1958.89|1954.69|1948.49|1026
1654087500000|2022-06-01 12:45:00|1960.93|1954.73|1958.13|1951.93|1964.85|1958.65|1957.99|1951.79|966
1654087800000|2022-06-01 12:50:00|1958.08|1951.88|1955.84|1949.64|1958.89|1952.69|1953.92|1947.72|928
1654088100000|2022-06-01 12:55:00|1955.88|1949.68|1955.5|1949.3|1957.35|1951.15|1954.9|1948.7|933
1654088400000|2022-06-01 13:00:00|1955.33|1949.13|1952.09|1945.89|1957.25|1951.05|1949.21|1943.01|972
1654088700000|2022-06-01 13:05:00|1951.98|1945.78|1956.63|1950.43|1957.75|1951.55|1948.75|1942.55|960
1654089000000|2022-06-01 13:10:00|1956.68|1950.48|1960.1|1953.9|1961.26|1955.06|1956.16|1949.96|1031
1654089300000|2022-06-01 13:15:00|1960.09|1953.89|1962.47|1956.27|1963.09|1956.89|1955.61|1949.41|966
1654089600000|2022-06-01 13:20:00|1962.3|1956.1|1965.25|1959.05|1965.34|1959.14|1960.17|1953.97|949
1654089900000|2022-06-01 13:25:00|1965.29|1959.09|1967.39|1961.19|1969.73|1963.53|1963.36|1957.16|1031
1654090200000|2022-06-01 13:30:00|1967.18|1960.98|1965.56|1959.36|1974.85|1968.65|1962.79|1956.59|1107
1654090500000|2022-06-01 13:35:00|1965.59|1959.39|1959.06|1952.86|1971.39|1965.19|1958.9|1952.7|1083
1654090800000|2022-06-01 13:40:00|1958.81|1952.61|1962.78|1956.58|1964.82|1958.62|1958.38|1952.18|1101
1654091100000|2022-06-01 13:45:00|1962.85|1956.65|1958.65|1952.45|1963.1|1956.9|1956.46|1950.26|1109
1654091400000|2022-06-01 13:50:00|1958.7|1952.5|1961.15|1954.95|1961.36|1955.16|1956.85|1950.65|1082
1654091700000|2022-06-01 13:55:00|1961.12|1954.92|1965.89|1959.69|1967.13|1960.93|1959.53|1953.33|1077
1654092000000|2022-06-01 14:00:00|1965.78|1959.58|1967.34|1961.14|1970.12|1963.92|1962.56|1956.36|1128
1654092300000|2022-06-01 14:05:00|1967.48|1961.28|1953.18|1946.98|1967.73|1961.53|1952.75|1946.55|1056
1654092600000|2022-06-01 14:10:00|1953.73|1947.53|1946.11|1939.91|1955.84|1949.64|1946.11|1939.91|961
1654092900000|2022-06-01 14:15:00|1945.72|1939.52|1929.28|1923.08|1946.18|1939.98|1929.28|1923.08|1029
1654093200000|2022-06-01 14:20:00|1929.57|1923.37|1931.46|1925.26|1937.31|1931.11|1929.28|1923.08|1068
1654093500000|2022-06-01 14:25:00|1931.64|1925.44|1923.9|1917.7|1935.23|1929.03|1923.21|1917.01|1054
1654093800000|2022-06-01 14:30:00|1923.87|1917.67|1917.23|1911.03|1929.02|1922.82|1916.36|1910.16|1128
1654094100000|2022-06-01 14:35:00|1917.05|1910.85|1910.65|1904.45|1917.21|1911.01|1894.41|1888.21|1148
1654094400000|2022-06-01 14:40:00|1910.76|1904.56|1908.44|1902.24|1913.67|1907.47|1903.69|1897.49|1117
1654094700000|2022-06-01 14:45:00|1908.49|1902.29|1903.46|1897.26|1908.54|1902.34|1903.46|1897.26|1053
1654095000000|2022-06-01 14:50:00|1903.49|1897.29|1919.25|1913.05|1919.52|1913.32|1896.49|1890.29|1112
1654095300000|2022-06-01 14:55:00|1919.5|1913.3|1911.2|1905|1921.62|1915.42|1911.05|1904.85|1090
1654095600000|2022-06-01 15:00:00|1911.21|1905.01|1908.33|1902.13|1911.66|1905.46|1902.18|1895.98|1106
1654095900000|2022-06-01 15:05:00|1908.26|1902.06|1904.64|1898.44|1914.81|1908.61|1904.61|1898.41|1109
1654096200000|2022-06-01 15:10:00|1904.56|1898.36|1911.47|1905.27|1914.59|1908.39|1904.3|1898.1|1076
1654096500000|2022-06-01 15:15:00|1911.57|1905.37|1906.64|1900.44|1911.57|1905.37|1904.28|1898.08|1064
1654096800000|2022-06-01 15:20:00|1906.56|1900.36|1903.51|1897.31|1907.81|1901.61|1896.75|1890.55|1093
1654097100000|2022-06-01 15:25:00|1903.46|1897.26|1904.17|1897.97|1905.63|1899.43|1893.65|1887.45|1135
1654097400000|2022-06-01 15:30:00|1904.06|1897.86|1894.64|1888.44|1904.89|1898.69|1893.53|1887.33|1098
1654097700000|2022-06-01 15:35:00|1894.65|1888.45|1890.2|1884|1896.09|1889.89|1882.63|1876.43|1128
1654098000000|2022-06-01 15:40:00|1890.19|1883.99|1888.01|1881.81|1892.37|1886.17|1887.51|1881.31|1120
1654098300000|2022-06-01 15:45:00|1887.99|1881.79|1890.16|1883.96|1893.55|1887.35|1886.13|1879.93|1057
1654098600000|2022-06-01 15:50:00|1890.18|1883.98|1890.65|1884.45|1891.91|1885.71|1882.99|1876.79|1105
1654098900000|2022-06-01 15:55:00|1890.6|1884.4|1882.16|1875.96|1891.42|1885.22|1880.21|1874.01|1039
1654099200000|2022-06-01 16:00:00|1881.94|1875.74|1868.26|1862.06|1882|1875.8|1863.6|1857.4|1152
1654099500000|2022-06-01 16:05:00|1868.03|1861.83|1868.39|1862.19|1873.61|1867.41|1864.52|1858.32|1074
1654099800000|2022-06-01 16:10:00|1868.38|1862.18|1867.37|1861.17|1868.62|1862.42|1861.72|1855.52|1123
1654100100000|2022-06-01 16:15:00|1867.26|1861.06|1864.8|1858.6|1871.92|1865.72|1862.5|1856.3|1095
1654100400000|2022-06-01 16:20:00|1864.82|1858.62|1857.7|1851.5|1865.81|1859.61|1853.22|1847.02|1104
1654100700000|2022-06-01 16:25:00|1857.84|1851.64|1854.61|1848.41|1862.14|1855.94|1853.06|1846.86|1144
1654101000000|2022-06-01 16:30:00|1854.73|1848.53|1856.93|1850.73|1864.42|1858.22|1853.89|1847.69|1115
1654101300000|2022-06-01 16:35:00|1856.83|1850.63|1868.05|1861.85|1868.08|1861.88|1856.83|1850.63|1101
1654101600000|2022-06-01 16:40:00|1868.02|1861.82|1862.47|1856.27|1868.53|1862.33|1862.18|1855.98|1014
1654101900000|2022-06-01 16:45:00|1862.49|1856.29|1858.54|1852.34|1864.24|1858.04|1856.07|1849.87|1061
1654102200000|2022-06-01 16:50:00|1858.57|1852.37|1862.15|1855.95|1862.15|1855.95|1856.68|1850.48|1045
1654102500000|2022-06-01 16:55:00|1862.14|1855.94|1858.92|1852.72|1862.28|1856.08|1858.26|1852.06|1034
1654102800000|2022-06-01 17:00:00|1858.94|1852.74|1847.18|1840.98|1859.98|1853.78|1845.79|1839.59|1076
1654103100000|2022-06-01 17:05:00|1847.09|1840.89|1845.09|1838.89|1847.09|1840.89|1838.35|1832.15|1093
1654103400000|2022-06-01 17:10:00|1845.08|1838.88|1848.29|1842.09|1850.89|1844.69|1844.9|1838.7|1056
1654103700000|2022-06-01 17:15:00|1848.34|1842.14|1843.16|1836.96|1851.43|1845.23|1842.37|1836.17|1057
1654104000000|2022-06-01 17:20:00|1843.08|1836.88|1832.87|1826.67|1843.16|1836.96|1828.86|1822.66|1060
1654104300000|2022-06-01 17:25:00|1832.95|1826.75|1840.16|1833.96|1842.88|1836.68|1831.91|1825.71|1080
1654104600000|2022-06-01 17:30:00|1840.17|1833.97|1839.66|1833.46|1841.17|1834.97|1834.42|1828.22|1056
1654104900000|2022-06-01 17:35:00|1839.6|1833.4|1847.81|1841.61|1848.9|1842.7|1838.21|1832.01|1061
1654105200000|2022-06-01 17:40:00|1847.46|1841.26|1845.99|1839.79|1849.25|1843.05|1843.79|1837.59|1026
1654105500000|2022-06-01 17:45:00|1846.05|1839.85|1847.69|1841.49|1850.59|1844.39|1844.05|1837.85|1034
1654105800000|2022-06-01 17:50:00|1847.49|1841.29|1843.71|1837.51|1850.39|1844.19|1842.19|1835.99|1050
1654106100000|2022-06-01 17:55:00|1843.65|1837.45|1848.82|1842.62|1849.66|1843.46|1843.17|1836.97|1036
1654106400000|2022-06-01 18:00:00|1848.79|1842.59|1849.58|1843.38|1851.21|1845.01|1846.07|1839.87|1040
1654106700000|2022-06-01 18:05:00|1849.67|1843.47|1851.61|1845.41|1854.84|1848.64|1847.12|1840.92|1045
1654107000000|2022-06-01 18:10:00|1851.67|1845.47|1846.73|1840.53|1851.84|1845.64|1846.35|1840.15|1022
1654107300000|2022-06-01 18:15:00|1846.6|1840.4|1845.33|1839.13|1848.32|1842.12|1842.63|1836.43|1032
1654107600000|2022-06-01 18:20:00|1845.39|1839.19|1853.76|1847.56|1855.64|1849.44|1844.91|1838.71|1054
1654107900000|2022-06-01 18:25:00|1853.82|1847.62|1852.82|1846.62|1856.09|1849.89|1852.62|1846.42|1019
1654108200000|2022-06-01 18:30:00|1852.86|1846.66|1847.41|1841.21|1855.57|1849.37|1841.32|1835.12|1061
1654108500000|2022-06-01 18:35:00|1847.32|1841.12|1844.59|1838.39|1853.44|1847.24|1844.03|1837.83|1098
1654108800000|2022-06-01 18:40:00|1844.56|1838.36|1849.81|1843.61|1850.83|1844.63|1844|1837.8|1026
1654109100000|2022-06-01 18:45:00|1849.78|1843.58|1845.02|1838.82|1849.95|1843.75|1844.1|1837.9|1068
1654109400000|2022-06-01 18:50:00|1844.93|1838.73|1835.95|1829.75|1845.75|1839.55|1834.73|1828.53|1094
1654109700000|2022-06-01 18:55:00|1835.93|1829.73|1819.83|1813.63|1837.71|1831.51|1817.86|1811.66|1094
1654110000000|2022-06-01 19:00:00|1819.84|1813.64|1812.36|1806.16|1821.37|1815.17|1809.04|1802.84|1114
1654110300000|2022-06-01 19:05:00|1812.28|1806.08|1817.82|1811.62|1820.79|1814.59|1811.7|1805.5|1067
1654110600000|2022-06-01 19:10:00|1817.7|1811.5|1822.1|1815.9|1823.16|1816.96|1814.68|1808.48|1052
1654110900000|2022-06-01 19:15:00|1822.13|1815.93|1823.44|1817.24|1828.48|1822.28|1818.23|1812.03|1085
1654111200000|2022-06-01 19:20:00|1823.58|1817.38|1820.58|1814.38|1827.32|1821.12|1819.95|1813.75|1028
1654111500000|2022-06-01 19:25:00|1820.57|1814.37|1816.31|1810.11|1822.21|1816.01|1815.53|1809.33|1026
1654111800000|2022-06-01 19:30:00|1816.18|1809.98|1818.75|1812.55|1821.65|1815.45|1815.03|1808.83|1116
1654112100000|2022-06-01 19:35:00|1818.73|1812.53|1823.43|1817.23|1823.54|1817.34|1816.73|1810.53|1098
1654112400000|2022-06-01 19:40:00|1823.45|1817.25|1828.1|1821.9|1830.51|1824.31|1821.73|1815.53|1055
1654112700000|2022-06-01 19:45:00|1828.07|1821.87|1828.86|1822.66|1830.58|1824.38|1826.38|1820.18|1037
1654113000000|2022-06-01 19:50:00|1828.93|1822.73|1823.22|1817.02|1829.95|1823.75|1823.17|1816.97|1062
1654113300000|2022-06-01 19:55:00|1823.17|1816.97|1822.54|1816.34|1826.48|1820.28|1821.41|1815.21|1090
1654113600000|2022-06-01 20:00:00|1822.7|1816.5|1819.19|1812.99|1824.95|1818.75|1815.08|1808.88|1089
1654113900000|2022-06-01 20:05:00|1819.14|1812.94|1811.92|1805.72|1819.62|1813.42|1808.98|1802.78|1072
1654114200000|2022-06-01 20:10:00|1811.88|1805.68|1814.17|1807.97|1815.43|1809.23|1810.35|1804.15|969
1654114500000|2022-06-01 20:15:00|1814.18|1807.98|1810.54|1804.34|1816.84|1810.64|1809.04|1802.84|1019
1654114800000|2022-06-01 20:20:00|1810.49|1804.29|1810.35|1804.15|1813.85|1807.65|1809.24|1803.04|971
1654115100000|2022-06-01 20:25:00|1810.21|1804.01|1786.29|1780.09|1812.6|1806.4|1780.22|1774.02|1053
1654115400000|2022-06-01 20:30:00|1786.48|1780.28|1780.62|1774.42|1787.33|1781.13|1765.57|1759.37|1139
1654115700000|2022-06-01 20:35:00|1780.55|1774.35|1777.44|1771.24|1783.39|1777.19|1773.22|1767.02|1086
1654116000000|2022-06-01 20:40:00|1777.5|1771.3|1780.21|1774.01|1782.83|1776.63|1773.57|1767.37|1051
1654116300000|2022-06-01 20:45:00|1780.23|1774.03|1792.44|1786.24|1795.43|1789.23|1778.38|1772.18|1098
1654116600000|2022-06-01 20:50:00|1792.52|1786.32|1795.47|1789.27|1799.53|1793.33|1792.41|1786.21|1056
1654116900000|2022-06-01 20:55:00|1795.45|1789.25|1794.45|1788.25|1798.6|1792.4|1791.55|1785.35|1061
1654117200000|2022-06-01 21:00:00|1794.29|1788.09|1798.6|1792.4|1798.66|1792.46|1792.59|1786.39|847
1654117500000|2022-06-01 21:05:00|1798.63|1792.43|1803.35|1797.15|1804.99|1798.79|1798.11|1791.91|833
1654117800000|2022-06-01 21:10:00|1803.55|1797.35|1805.34|1799.14|1806.15|1799.95|1802.73|1796.53|844
1654118100000|2022-06-01 21:15:00|1805.33|1799.13|1803.01|1796.81|1806.21|1800.01|1801.86|1795.66|719
1654118400000|2022-06-01 21:20:00|1803.03|1796.83|1805.06|1798.86|1805.25|1799.05|1800.24|1794.04|762
1654118700000|2022-06-01 21:25:00|1805.04|1798.84|1805.37|1799.17|1808.08|1801.88|1804.22|1798.02|765
1654119000000|2022-06-01 21:30:00|1805.27|1799.07|1801.67|1795.47|1805.29|1799.09|1801.07|1794.87|715
1654119300000|2022-06-01 21:35:00|1801.69|1795.49|1803.15|1796.95|1803.28|1797.08|1800.86|1794.66|703
1654119600000|2022-06-01 21:40:00|1803.11|1796.91|1807.82|1801.62|1808.12|1801.92|1803.1|1796.9|696
1654119900000|2022-06-01 21:45:00|1807.87|1801.67|1803.74|1797.54|1807.87|1801.67|1801.49|1795.29|893
1654120200000|2022-06-01 21:50:00|1803.73|1797.53|1804.34|1798.14|1805.05|1798.85|1802.98|1796.78|806
1654120500000|2022-06-01 21:55:00|1804.35|1798.15|1800.68|1794.48|1805.17|1798.97|1799.77|1793.57|858
1654120800000|2022-06-01 22:00:00|1800.73|1794.53|1803|1796.8|1803.53|1797.33|1796.02|1789.82|992
1654121100000|2022-06-01 22:05:00|1803.14|1796.94|1799.32|1793.12|1803.2|1797|1797.86|1791.66|933
1654121400000|2022-06-01 22:10:00|1799.37|1793.17|1798.77|1792.57|1799.6|1793.4|1796.53|1790.33|931
1654121700000|2022-06-01 22:15:00|1798.81|1792.61|1809.96|1803.76|1810.44|1804.24|1796.47|1790.27|1003
1654122000000|2022-06-01 22:20:00|1810.11|1803.91|1808.91|1802.71|1810.11|1803.91|1805.56|1799.36|964
1654122300000|2022-06-01 22:25:00|1809.02|1802.82|1815.03|1808.83|1815.35|1809.15|1807.08|1800.88|927
1654122600000|2022-06-01 22:30:00|1815.01|1808.81|1813.83|1807.63|1817.85|1811.65|1812.51|1806.31|901
1654122900000|2022-06-01 22:35:00|1813.8|1807.6|1816.08|1809.88|1817.54|1811.34|1812|1805.8|907
1654123200000|2022-06-01 22:40:00|1816.04|1809.84|1817.72|1811.52|1820.32|1814.12|1814.79|1808.59|982
1654123500000|2022-06-01 22:45:00|1817.74|1811.54|1819.44|1813.24|1821.03|1814.83|1817.57|1811.37|981
1654123800000|2022-06-01 22:50:00|1819.48|1813.28|1819.35|1813.15|1821.52|1815.32|1818.73|1812.53|857
1654124100000|2022-06-01 22:55:00|1819.34|1813.14|1819.68|1813.48|1820.86|1814.66|1817.95|1811.75|942
1654124400000|2022-06-01 23:00:00|1819.75|1813.55|1822.6|1816.4|1822.6|1816.4|1816.55|1810.35|932
1654124700000|2022-06-01 23:05:00|1822.53|1816.33|1845.15|1838.95|1845.5|1839.3|1821.96|1815.76|1055
1654125000000|2022-06-01 23:10:00|1845.18|1838.98|1839.62|1833.42|1845.26|1839.06|1837|1830.8|990
1654125300000|2022-06-01 23:15:00|1839.51|1833.31|1835.46|1829.26|1844.19|1837.99|1834.62|1828.42|970
1654125600000|2022-06-01 23:20:00|1835.41|1829.21|1837.35|1831.15|1839.03|1832.83|1834.55|1828.35|970
1654125900000|2022-06-01 23:25:00|1837.37|1831.17|1838.95|1832.75|1840.04|1833.84|1836.94|1830.74|928
1654126200000|2022-06-01 23:30:00|1838.96|1832.76|1837.1|1830.9|1839.93|1833.73|1836.73|1830.53|902
1654126500000|2022-06-01 23:35:00|1837.19|1830.99|1834.68|1828.48|1837.27|1831.07|1830.05|1823.85|901
1654126800000|2022-06-01 23:40:00|1834.7|1828.5|1830.52|1824.32|1835.27|1829.07|1830.28|1824.08|727
1654127100000|2022-06-01 23:45:00|1830.48|1824.28|1830.79|1824.59|1832.08|1825.88|1828.64|1822.44|887
1654127400000|2022-06-01 23:50:00|1830.77|1824.57|1825.34|1819.14|1831.41|1825.21|1824.12|1817.92|862
1654127700000|2022-06-01 23:55:00|1825.28|1819.08|1819.38|1813.18|1825.85|1819.65|1818.18|1811.98|911
1654128000000|2022-06-02 00:00:00|1819.46|1813.26|1816.88|1810.68|1820.11|1813.91|1810.76|1804.56|994
1654128300000|2022-06-02 00:05:00|1816.63|1810.43|1815.52|1809.32|1819.81|1813.61|1811.61|1805.41|970
1654128600000|2022-06-02 00:10:00|1815.44|1809.24|1812.26|1806.06|1815.72|1809.52|1811.94|1805.74|925
1654128900000|2022-06-02 00:15:00|1812.32|1806.12|1814.4|1808.2|1816.21|1810.01|1811.53|1805.33|923
1654129200000|2022-06-02 00:20:00|1814.43|1808.23|1809.52|1803.32|1817.11|1810.91|1808.33|1802.13|878
1654129500000|2022-06-02 00:25:00|1809.53|1803.33|1818.71|1812.51|1818.78|1812.58|1808.35|1802.15|596
1654129800000|2022-06-02 00:30:00|1818.72|1812.52|1807.97|1801.77|1819.01|1812.81|1807.64|1801.44|691
1654130100000|2022-06-02 00:35:00|1808.02|1801.82|1813.72|1807.52|1816.27|1810.07|1807.72|1801.52|950
1654130400000|2022-06-02 00:40:00|1813.74|1807.54|1813.93|1807.73|1817.56|1811.36|1813.59|1807.39|858
1654130700000|2022-06-02 00:45:00|1813.94|1807.74|1815.53|1809.33|1815.85|1809.65|1810.46|1804.26|889
1654131000000|2022-06-02 00:50:00|1815.65|1809.45|1820.55|1814.35|1827.44|1821.24|1815.65|1809.45|969
1654131300000|2022-06-02 00:55:00|1820.54|1814.34|1817.56|1811.36|1820.54|1814.34|1817.1|1810.9|854
1654131600000|2022-06-02 01:00:00|1817.57|1811.37|1817.89|1811.69|1818.37|1812.17|1814.21|1808.01|775
1654131900000|2022-06-02 01:05:00|1817.88|1811.68|1823.72|1817.52|1825.31|1819.11|1816.46|1810.26|892
1654132200000|2022-06-02 01:10:00|1823.64|1817.44|1825.28|1819.08|1826.25|1820.05|1823.51|1817.31|872
1654132500000|2022-06-02 01:15:00|1825.3|1819.1|1826.25|1820.05|1826.3|1820.1|1822.66|1816.46|827
1654132800000|2022-06-02 01:20:00|1826.22|1820.02|1826.77|1820.57|1828.96|1822.76|1825.89|1819.69|783
1654133100000|2022-06-02 01:25:00|1826.86|1820.66|1827.35|1821.15|1828.66|1822.46|1826.44|1820.24|679
1654133400000|2022-06-02 01:30:00|1827.34|1821.14|1828.2|1822|1830.05|1823.85|1823.61|1817.41|838
1654133700000|2022-06-02 01:35:00|1828.19|1821.99|1828.73|1822.53|1828.75|1822.55|1826.28|1820.08|758
1654134000000|2022-06-02 01:40:00|1828.7|1822.5|1832.25|1826.05|1836.2|1830|1827.99|1821.79|896
1654134300000|2022-06-02 01:45:00|1832.2|1826|1834.52|1828.32|1835.6|1829.4|1831.94|1825.74|817
1654134600000|2022-06-02 01:50:00|1834.44|1828.24|1831.08|1824.88|1834.6|1828.4|1831.08|1824.88|731
1654134900000|2022-06-02 01:55:00|1830.94|1824.74|1826.56|1820.36|1832.35|1826.15|1826.14|1819.94|781
1654135200000|2022-06-02 02:00:00|1826.55|1820.35|1823.45|1817.25|1828.78|1822.58|1823.22|1817.02|785
1654135500000|2022-06-02 02:05:00|1823.44|1817.24|1828.4|1822.2|1828.75|1822.55|1822.47|1816.27|723
1654135800000|2022-06-02 02:10:00|1828.42|1822.22|1830.8|1824.6|1831.58|1825.38|1828.42|1822.22|665
1654136100000|2022-06-02 02:15:00|1830.89|1824.69|1832.27|1826.07|1832.92|1826.72|1828.29|1822.09|729
1654136400000|2022-06-02 02:20:00|1832.02|1825.82|1831.91|1825.71|1832.36|1826.16|1829.43|1823.23|542
1654136700000|2022-06-02 02:25:00|1831.92|1825.72|1830.32|1824.12|1832.28|1826.08|1828.11|1821.91|664
1654137000000|2022-06-02 02:30:00|1830.16|1823.96|1831.47|1825.27|1831.5|1825.3|1826.54|1820.34|845
1654137300000|2022-06-02 02:35:00|1831.66|1825.46|1834.12|1827.92|1836.96|1830.76|1831.47|1825.27|793
1654137600000|2022-06-02 02:40:00|1834.17|1827.97|1833.87|1827.67|1834.6|1828.4|1827.37|1821.17|883
1654137900000|2022-06-02 02:45:00|1833.89|1827.69|1832.3|1826.1|1836.71|1830.51|1829.23|1823.03|835
1654138200000|2022-06-02 02:50:00|1832.29|1826.09|1832.58|1826.38|1833.49|1827.29|1828.48|1822.28|813
1654138500000|2022-06-02 02:55:00|1832.5|1826.3|1832.49|1826.29|1834.3|1828.1|1831.12|1824.92|812
1654138800000|2022-06-02 03:00:00|1832.74|1826.54|1832.96|1826.76|1834.68|1828.48|1830.33|1824.13|715
1654139100000|2022-06-02 03:05:00|1832.92|1826.72|1828.79|1822.59|1833.36|1827.16|1825.46|1819.26|810
1654139400000|2022-06-02 03:10:00|1828.97|1822.77|1823.75|1817.55|1829.23|1823.03|1821.39|1815.19|867
1654139700000|2022-06-02 03:15:00|1823.57|1817.37|1826.28|1820.08|1827.45|1821.25|1821.27|1815.07|871
1654140000000|2022-06-02 03:20:00|1826.29|1820.09|1830.73|1824.53|1831.64|1825.44|1826.15|1819.95|802
1654140300000|2022-06-02 03:25:00|1830.71|1824.51|1824.29|1818.09|1830.81|1824.61|1824.22|1818.02|781
1654140600000|2022-06-02 03:30:00|1824.3|1818.1|1825.77|1819.57|1826.2|1820|1822.46|1816.26|821
1654140900000|2022-06-02 03:35:00|1825.8|1819.6|1819.28|1813.08|1825.97|1819.77|1816.59|1810.39|860
1654141200000|2022-06-02 03:40:00|1819.03|1812.83|1821.11|1814.91|1823.68|1817.48|1818.35|1812.15|845
1654141500000|2022-06-02 03:45:00|1821.14|1814.94|1819.44|1813.24|1822|1815.8|1815.33|1809.13|889
1654141800000|2022-06-02 03:50:00|1819.3|1813.1|1811.8|1805.6|1819.87|1813.67|1811.52|1805.32|958
1654142100000|2022-06-02 03:55:00|1811.82|1805.62|1816.09|1809.89|1816.87|1810.67|1811.79|1805.59|935
1654142400000|2022-06-02 04:00:00|1815.96|1809.76|1817.39|1811.19|1818.03|1811.83|1812.23|1806.03|881
1654142700000|2022-06-02 04:05:00|1817.34|1811.14|1812.48|1806.28|1818.56|1812.36|1812.37|1806.17|896
1654143000000|2022-06-02 04:10:00|1812.46|1806.26|1807.2|1801|1812.51|1806.31|1807.2|1801|894
1654143300000|2022-06-02 04:15:00|1807.17|1800.97|1812.88|1806.68|1812.88|1806.68|1803.13|1796.93|934
1654143600000|2022-06-02 04:20:00|1812.76|1806.56|1812.03|1805.83|1813.91|1807.71|1810.16|1803.96|793
1654143900000|2022-06-02 04:25:00|1812.02|1805.82|1811.98|1805.78|1813.02|1806.82|1809.7|1803.5|790
1654144200000|2022-06-02 04:30:00|1812.09|1805.89|1814.05|1807.85|1816.23|1810.03|1811.98|1805.78|824
1654144500000|2022-06-02 04:35:00|1813.99|1807.79|1817.67|1811.47|1818.22|1812.02|1813.95|1807.75|810
1654144800000|2022-06-02 04:40:00|1817.6|1811.4|1817.98|1811.78|1819.6|1813.4|1816.33|1810.13|752
1654145100000|2022-06-02 04:45:00|1817.96|1811.76|1816.93|1810.73|1818.9|1812.7|1816.81|1810.61|717
1654145400000|2022-06-02 04:50:00|1816.97|1810.77|1816.71|1810.51|1818.44|1812.24|1815.35|1809.15|736
1654145700000|2022-06-02 04:55:00|1816.72|1810.52|1817.76|1811.56|1818.01|1811.81|1815.96|1809.76|711
1654146000000|2022-06-02 05:00:00|1817.75|1811.55|1815.39|1809.19|1818.68|1812.48|1814.58|1808.38|738
1654146300000|2022-06-02 05:05:00|1815.32|1809.12|1812.12|1805.92|1815.69|1809.49|1810.02|1803.82|844
1654146600000|2022-06-02 05:10:00|1812.19|1805.99|1807.59|1801.39|1812.2|1806|1807.16|1800.96|887
1654146900000|2022-06-02 05:15:00|1807.65|1801.45|1806.9|1800.7|1809.16|1802.96|1806.11|1799.91|925
1654147200000|2022-06-02 05:20:00|1807.02|1800.82|1809.44|1803.24|1811.23|1805.03|1806.99|1800.79|800
1654147500000|2022-06-02 05:25:00|1809.42|1803.22|1811.62|1805.42|1812.86|1806.66|1808.12|1801.92|829
1654147800000|2022-06-02 05:30:00|1811.69|1805.49|1812.49|1806.29|1816.85|1810.65|1811.57|1805.37|853
1654148100000|2022-06-02 05:35:00|1812.52|1806.32|1817.1|1810.9|1817.96|1811.76|1812.29|1806.09|779
1654148400000|2022-06-02 05:40:00|1817.11|1810.91|1823.75|1817.55|1826.32|1820.12|1817.04|1810.84|920
1654148700000|2022-06-02 05:45:00|1824.05|1817.85|1820|1813.8|1825.37|1819.17|1819.51|1813.31|927
1654149000000|2022-06-02 05:50:00|1819.94|1813.74|1822.5|1816.3|1823.22|1817.02|1819.32|1813.12|890
1654149300000|2022-06-02 05:55:00|1822.49|1816.29|1823.12|1816.92|1824.56|1818.36|1822|1815.8|735
1654149600000|2022-06-02 06:00:00|1823.13|1816.93|1823.19|1816.99|1824.21|1818.01|1822.93|1816.73|633
1654149900000|2022-06-02 06:05:00|1823.18|1816.98|1821.05|1814.85|1823.43|1817.23|1820.58|1814.38|491
1654150200000|2022-06-02 06:10:00|1821.01|1814.81|1820.69|1814.49|1821.2|1815|1820.2|1814|682
1654150500000|2022-06-02 06:15:00|1820.58|1814.38|1817.88|1811.68|1820.63|1814.43|1816.2|1810|715
1654150800000|2022-06-02 06:20:00|1817.94|1811.74|1819.13|1812.93|1819.25|1813.05|1817.77|1811.57|599
1654151100000|2022-06-02 06:25:00|1819.16|1812.96|1818.65|1812.45|1819.92|1813.72|1818.55|1812.35|634
1654151400000|2022-06-02 06:30:00|1818.64|1812.44|1815.14|1808.94|1820.15|1813.95|1815.06|1808.86|675
1654151700000|2022-06-02 06:35:00|1815.15|1808.95|1814.99|1808.79|1817.39|1811.19|1814.54|1808.34|678
1654152000000|2022-06-02 06:40:00|1814.82|1808.62|1817.41|1811.21|1817.62|1811.42|1813.27|1807.07|730
1654152300000|2022-06-02 06:45:00|1817.36|1811.16|1821.51|1815.31|1822.28|1816.08|1817.36|1811.16|811
1654152600000|2022-06-02 06:50:00|1821.59|1815.39|1825.35|1819.15|1825.73|1819.53|1821.22|1815.02|855
1654152900000|2022-06-02 06:55:00|1825.34|1819.14|1825.97|1819.77|1827.01|1820.81|1824.78|1818.58|749
1654153200000|2022-06-02 07:00:00|1825.99|1819.79|1829.27|1823.07|1829.39|1823.19|1825.66|1819.46|813
1654153500000|2022-06-02 07:05:00|1829.23|1823.03|1826.58|1820.38|1829.29|1823.09|1825.95|1819.75|743
1654153800000|2022-06-02 07:10:00|1826.42|1820.22|1824|1817.8|1827.44|1821.24|1823.37|1817.17|778
1654154100000|2022-06-02 07:15:00|1824.01|1817.81|1821.77|1815.57|1830.88|1824.68|1821.57|1815.37|954
1654154400000|2022-06-02 07:20:00|1821.8|1815.6|1827.18|1820.98|1827.89|1821.69|1821.37|1815.17|833
1654154700000|2022-06-02 07:25:00|1827.19|1820.99|1835.9|1829.7|1838.78|1832.58|1827.01|1820.81|1028
1654155000000|2022-06-02 07:30:00|1835.77|1829.57|1829.23|1823.03|1836.32|1830.12|1825.55|1819.35|945
1654155300000|2022-06-02 07:35:00|1829.2|1823|1832.82|1826.62|1833.12|1826.92|1826.33|1820.13|945
1654155600000|2022-06-02 07:40:00|1832.79|1826.59|1829.99|1823.79|1832.82|1826.62|1828.75|1822.55|757
1654155900000|2022-06-02 07:45:00|1830.04|1823.84|1826.59|1820.39|1831.71|1825.51|1825.78|1819.58|883
1654156200000|2022-06-02 07:50:00|1826.48|1820.28|1828.93|1822.73|1829.1|1822.9|1825.65|1819.45|847
1654156500000|2022-06-02 07:55:00|1829|1822.8|1827.98|1821.78|1829.89|1823.69|1826.49|1820.29|804
1654156800000|2022-06-02 08:00:00|1827.86|1821.66|1825.73|1819.53|1829.17|1822.97|1824.34|1818.14|928
1654157100000|2022-06-02 08:05:00|1825.72|1819.52|1829.1|1822.9|1829.71|1823.51|1824.08|1817.88|859
1654157400000|2022-06-02 08:10:00|1829.11|1822.91|1827.13|1820.93|1831.15|1824.95|1826.59|1820.39|809
1654157700000|2022-06-02 08:15:00|1827.06|1820.86|1832.83|1826.63|1833.72|1827.52|1826.05|1819.85|966
1654158000000|2022-06-02 08:20:00|1832.95|1826.75|1832.02|1825.82|1834.48|1828.28|1830.94|1824.74|890
1654158300000|2022-06-02 08:25:00|1832.23|1826.03|1829.88|1823.68|1834.09|1827.89|1829.82|1823.62|862
1654158600000|2022-06-02 08:30:00|1829.86|1823.66|1830.83|1824.63|1833.81|1827.61|1829.81|1823.61|884
1654158900000|2022-06-02 08:35:00|1830.69|1824.49|1827.8|1821.6|1830.83|1824.63|1827.43|1821.23|643
1654159200000|2022-06-02 08:40:00|1827.79|1821.59|1825.86|1819.66|1827.85|1821.65|1825.2|1819|774
1654159500000|2022-06-02 08:45:00|1825.87|1819.67|1826.16|1819.96|1826.74|1820.54|1825.18|1818.98|762
1654159800000|2022-06-02 08:50:00|1826.15|1819.95|1825.41|1819.21|1827.23|1821.03|1824.75|1818.55|601
1654160100000|2022-06-02 08:55:00|1825.2|1819|1824.16|1817.96|1825.7|1819.5|1823.93|1817.73|391
1654160400000|2022-06-02 09:00:00|1823.97|1817.77|1823.89|1817.69|1826.61|1820.41|1821.68|1815.48|774
1654160700000|2022-06-02 09:05:00|1824.15|1817.95|1823.13|1816.93|1824.15|1817.95|1822.38|1816.18|717
1654161000000|2022-06-02 09:10:00|1823.12|1816.92|1825.5|1819.3|1826.33|1820.13|1822.97|1816.77|748
1654161300000|2022-06-02 09:15:00|1825.47|1819.27|1827.04|1820.84|1827.42|1821.22|1824.21|1818.01|783
1654161600000|2022-06-02 09:20:00|1827.05|1820.85|1825.83|1819.63|1827.17|1820.97|1824.39|1818.19|759
1654161900000|2022-06-02 09:25:00|1825.8|1819.6|1829.3|1823.1|1829.46|1823.26|1825.51|1819.31|739
1654162200000|2022-06-02 09:30:00|1829.31|1823.11|1827.3|1821.1|1831.34|1825.14|1827.24|1821.04|656
1654162500000|2022-06-02 09:35:00|1827.18|1820.98|1817.93|1811.73|1827.65|1821.45|1817.38|1811.18|739
1654162800000|2022-06-02 09:40:00|1817.91|1811.71|1817.87|1811.67|1818.42|1812.22|1814.31|1808.11|698
1654163100000|2022-06-02 09:45:00|1817.88|1811.68|1821.24|1815.04|1822.94|1816.74|1816.97|1810.77|791
1654163400000|2022-06-02 09:50:00|1821.19|1814.99|1820.87|1814.67|1821.67|1815.47|1820.63|1814.43|674
1654163700000|2022-06-02 09:55:00|1820.88|1814.68|1821.2|1815|1821.8|1815.6|1817.89|1811.69|735
1654164000000|2022-06-02 10:00:00|1821.29|1815.09|1824.5|1818.3|1824.89|1818.69|1821.18|1814.98|766
1654164300000|2022-06-02 10:05:00|1824.44|1818.24|1822.79|1816.59|1824.83|1818.63|1821.36|1815.16|739
1654164600000|2022-06-02 10:10:00|1822.74|1816.54|1824.18|1817.98|1824.34|1818.14|1821.61|1815.41|679
1654164900000|2022-06-02 10:15:00|1824.17|1817.97|1817.95|1811.75|1824.38|1818.18|1817.94|1811.74|624
1654165200000|2022-06-02 10:20:00|1817.97|1811.77|1821.03|1814.83|1821.22|1815.02|1817.94|1811.74|697
1654165500000|2022-06-02 10:25:00|1821.05|1814.85|1816.82|1810.62|1821.12|1814.92|1816.16|1809.96|803
1654165800000|2022-06-02 10:30:00|1816.8|1810.6|1819.74|1813.54|1821.05|1814.85|1815.51|1809.31|766
1654166100000|2022-06-02 10:35:00|1819.71|1813.51|1828.13|1821.93|1828.18|1821.98|1819.66|1813.46|781
1654166400000|2022-06-02 10:40:00|1827.88|1821.68|1834.44|1828.24|1834.56|1828.36|1826.95|1820.75|913
1654166700000|2022-06-02 10:45:00|1834.43|1828.23|1826.15|1819.95|1841.02|1834.82|1823.76|1817.56|1044
1654167000000|2022-06-02 10:50:00|1826.14|1819.94|1823.97|1817.77|1826.14|1819.94|1820.17|1813.97|970
1654167300000|2022-06-02 10:55:00|1823.99|1817.79|1831.27|1825.07|1832.4|1826.2|1823.99|1817.79|954
1654167600000|2022-06-02 11:00:00|1831.28|1825.08|1826.8|1820.6|1831.53|1825.33|1826.8|1820.6|895
1654167900000|2022-06-02 11:05:00|1826.81|1820.61|1825.88|1819.68|1827.52|1821.32|1825.27|1819.07|843
1654168200000|2022-06-02 11:10:00|1825.93|1819.73|1829.83|1823.63|1830.18|1823.98|1824.13|1817.93|755
1654168500000|2022-06-02 11:15:00|1829.84|1823.64|1828.62|1822.42|1831.72|1825.52|1828.52|1822.32|904
1654168800000|2022-06-02 11:20:00|1828.54|1822.34|1828.87|1822.67|1829.97|1823.77|1826.46|1820.26|852
1654169100000|2022-06-02 11:25:00|1828.89|1822.69|1835.82|1829.62|1836.62|1830.42|1828.37|1822.17|924
1654169400000|2022-06-02 11:30:00|1835.79|1829.59|1834.32|1828.12|1838.06|1831.86|1832.94|1826.74|945
1654169700000|2022-06-02 11:35:00|1834.31|1828.11|1833.21|1827.01|1834.45|1828.25|1832.33|1826.13|784
1654170000000|2022-06-02 11:40:00|1833.15|1826.95|1834.76|1828.56|1834.86|1828.66|1832.2|1826|900
1654170300000|2022-06-02 11:45:00|1834.75|1828.55|1838.55|1832.35|1840.03|1833.83|1833|1826.8|905
1654170600000|2022-06-02 11:50:00|1838.57|1832.37|1844.03|1837.83|1845.91|1839.71|1837.38|1831.18|956
1654170900000|2022-06-02 11:55:00|1844|1837.8|1841.22|1835.02|1844|1837.8|1840.55|1834.35|914
1654171200000|2022-06-02 12:00:00|1841.23|1835.03|1838.83|1832.63|1842.91|1836.71|1838.64|1832.44|866
1654171500000|2022-06-02 12:05:00|1838.84|1832.64|1836.64|1830.44|1839.58|1833.38|1836.43|1830.23|954
1654171800000|2022-06-02 12:10:00|1836.72|1830.52|1835.39|1829.19|1837.06|1830.86|1833.84|1827.64|832
1654172100000|2022-06-02 12:15:00|1835.43|1829.23|1832.3|1826.1|1840.68|1834.48|1831.53|1825.33|977
1654172400000|2022-06-02 12:20:00|1832.28|1826.08|1834.42|1828.22|1835.24|1829.04|1831.85|1825.65|951
1654172700000|2022-06-02 12:25:00|1834.41|1828.21|1833.4|1827.2|1834.91|1828.71|1832.03|1825.83|766
1654173000000|2022-06-02 12:30:00|1833.41|1827.21|1828.34|1822.14|1834.49|1828.29|1827.94|1821.74|982
1654173300000|2022-06-02 12:35:00|1828.39|1822.19|1830.69|1824.49|1831.01|1824.81|1827.02|1820.82|901
1654173600000|2022-06-02 12:40:00|1830.75|1824.55|1829.11|1822.91|1833.53|1827.33|1829.11|1822.91|863
1654173900000|2022-06-02 12:45:00|1829.41|1823.21|1830.53|1824.33|1831.66|1825.46|1827.9|1821.7|927
1654174200000|2022-06-02 12:50:00|1830.49|1824.29|1831.39|1825.19|1832.64|1826.44|1830.15|1823.95|869
1654174500000|2022-06-02 12:55:00|1831.37|1825.17|1829.94|1823.74|1834.15|1827.95|1828.33|1822.13|904
1654174800000|2022-06-02 13:00:00|1829.83|1823.63|1824.31|1818.11|1831.65|1825.45|1824.3|1818.1|974
1654175100000|2022-06-02 13:05:00|1824.27|1818.07|1821|1814.8|1825.33|1819.13|1820.97|1814.77|1022
1654175400000|2022-06-02 13:10:00|1820.99|1814.79|1804.74|1798.54|1821.54|1815.34|1801.53|1795.33|1074
1654175700000|2022-06-02 13:15:00|1804.61|1798.41|1787.98|1781.78|1806.17|1799.97|1787.19|1780.99|1097
1654176000000|2022-06-02 13:20:00|1788.05|1781.85|1790.57|1784.37|1791.65|1785.45|1787.03|1780.83|1036
1654176300000|2022-06-02 13:25:00|1790.59|1784.39|1799.2|1793|1802.02|1795.82|1785.8|1779.6|785
1654176600000|2022-06-02 13:30:00|1799.05|1792.85|1791.32|1785.12|1799.92|1793.72|1786.4|1780.2|1061
1654176900000|2022-06-02 13:35:00|1791.49|1785.29|1796.64|1790.44|1796.87|1790.67|1785.12|1778.92|1085
1654177200000|2022-06-02 13:40:00|1796.78|1790.58|1827.59|1821.39|1827.61|1821.41|1795.08|1788.88|1028
1654177500000|2022-06-02 13:45:00|1827.49|1821.29|1814.66|1808.46|1828.1|1821.9|1810.11|1803.91|1128
1654177800000|2022-06-02 13:50:00|1814.67|1808.47|1805.43|1799.23|1814.85|1808.65|1805.35|1799.15|1119
1654178100000|2022-06-02 13:55:00|1804.74|1798.54|1801.15|1794.95|1804.93|1798.73|1791.12|1784.92|1127
1654178400000|2022-06-02 14:00:00|1801.13|1794.93|1805.3|1799.1|1808.57|1802.37|1797.41|1791.21|1107
1654178700000|2022-06-02 14:05:00|1805.55|1799.35|1805.78|1799.58|1807.41|1801.21|1801.07|1794.87|1099
1654179000000|2022-06-02 14:10:00|1805.72|1799.52|1815.79|1809.59|1820.16|1813.96|1805.09|1798.89|1110
1654179300000|2022-06-02 14:15:00|1815.77|1809.57|1806.99|1800.79|1818.06|1811.86|1806.9|1800.7|1108
1654179600000|2022-06-02 14:20:00|1807|1800.8|1791.44|1785.24|1808.43|1802.23|1791.44|1785.24|1107
1654179900000|2022-06-02 14:25:00|1791.03|1784.83|1792.9|1786.7|1794.94|1788.74|1786.29|1780.09|1054
1654180200000|2022-06-02 14:30:00|1793.04|1786.84|1797.28|1791.08|1799.1|1792.9|1789.32|1783.12|1112
1654180500000|2022-06-02 14:35:00|1797.23|1791.03|1797.18|1790.98|1801.13|1794.93|1795.36|1789.16|1094
1654180800000|2022-06-02 14:40:00|1797.07|1790.87|1801.67|1795.47|1802.3|1796.1|1795.72|1789.52|1029
1654181100000|2022-06-02 14:45:00|1801.68|1795.48|1804.74|1798.54|1807.96|1801.76|1797.51|1791.31|1076
1654181400000|2022-06-02 14:50:00|1804.69|1798.49|1797.61|1791.41|1804.88|1798.68|1797|1790.8|1043
1654181700000|2022-06-02 14:55:00|1797.54|1791.34|1805.84|1799.64|1807.11|1800.91|1797.35|1791.15|1061
1654182000000|2022-06-02 15:00:00|1805.91|1799.71|1813.23|1807.03|1816.57|1810.37|1804.8|1798.6|1052
1654182300000|2022-06-02 15:05:00|1813.07|1806.87|1817.56|1811.36|1819.34|1813.14|1812.06|1805.86|1012
1654182600000|2022-06-02 15:10:00|1817.57|1811.37|1820.08|1813.88|1821.76|1815.56|1816.83|1810.63|1060
1654182900000|2022-06-02 15:15:00|1819.98|1813.78|1819.07|1812.87|1820.84|1814.64|1814.46|1808.26|1053
1654183200000|2022-06-02 15:20:00|1819.17|1812.97|1829.44|1823.24|1831.71|1825.51|1817.47|1811.27|1086
1654183500000|2022-06-02 15:25:00|1829.51|1823.31|1826.76|1820.56|1829.86|1823.66|1823.34|1817.14|1045
1654183800000|2022-06-02 15:30:00|1826.86|1820.66|1822.98|1816.78|1827.45|1821.25|1819.78|1813.58|1041
1654184100000|2022-06-02 15:35:00|1822.99|1816.79|1821.34|1815.14|1823.03|1816.83|1819.22|1813.02|1053
1654184400000|2022-06-02 15:40:00|1821.28|1815.08|1824.46|1818.26|1829.16|1822.96|1819.57|1813.37|1049
1654184700000|2022-06-02 15:45:00|1824.35|1818.15|1826.82|1820.62|1827.24|1821.04|1823.5|1817.3|1018
1654185000000|2022-06-02 15:50:00|1826.81|1820.61|1820.58|1814.38|1827.24|1821.04|1820.26|1814.06|1001
1654185300000|2022-06-02 15:55:00|1820.64|1814.44|1817.97|1811.77|1823.53|1817.33|1815.05|1808.85|1032
1654185600000|2022-06-02 16:00:00|1818.09|1811.89|1823.13|1816.93|1823.35|1817.15|1815.33|1809.13|998
1654185900000|2022-06-02 16:05:00|1823.12|1816.92|1820.48|1814.28|1823.29|1817.09|1818.2|1812|1037
1654186200000|2022-06-02 16:10:00|1820.45|1814.25|1826.31|1820.11|1828.04|1821.84|1817.13|1810.93|1015
1654186500000|2022-06-02 16:15:00|1826.28|1820.08|1823.68|1817.48|1829.62|1823.42|1823.39|1817.19|1014
1654186800000|2022-06-02 16:20:00|1823.67|1817.47|1819.89|1813.69|1824.67|1818.47|1818.42|1812.22|1029
1654187100000|2022-06-02 16:25:00|1819.79|1813.59|1819.9|1813.7|1820.48|1814.28|1815.64|1809.44|962
1654187400000|2022-06-02 16:30:00|1819.89|1813.69|1821.84|1815.64|1823.4|1817.2|1817.12|1810.92|1024
1654187700000|2022-06-02 16:35:00|1821.86|1815.66|1823.17|1816.97|1823.17|1816.97|1817.04|1810.84|1010
1654188000000|2022-06-02 16:40:00|1823.13|1816.93|1828.1|1821.9|1835.66|1829.46|1822.06|1815.86|1067
1654188300000|2022-06-02 16:45:00|1828.13|1821.93|1823.08|1816.88|1830.38|1824.18|1821.68|1815.48|1035
1654188600000|2022-06-02 16:50:00|1823.05|1816.85|1832.72|1826.52|1833.82|1827.62|1821.61|1815.41|1025
1654188900000|2022-06-02 16:55:00|1832.42|1826.22|1828.9|1822.7|1832.64|1826.44|1824.82|1818.62|989
1654189200000|2022-06-02 17:00:00|1828.94|1822.74|1833.84|1827.64|1833.97|1827.77|1826.97|1820.77|919
1654189500000|2022-06-02 17:05:00|1833.88|1827.68|1829.14|1822.94|1834.03|1827.83|1828.24|1822.04|985
1654189800000|2022-06-02 17:10:00|1828.8|1822.6|1823.16|1816.96|1829.95|1823.75|1819.82|1813.62|1042
1654190100000|2022-06-02 17:15:00|1823.33|1817.13|1819.8|1813.6|1824.45|1818.25|1819.8|1813.6|983
1654190400000|2022-06-02 17:20:00|1819.79|1813.59|1822.9|1816.7|1824.71|1818.51|1819.6|1813.4|927
1654190700000|2022-06-02 17:25:00|1822.91|1816.71|1821.87|1815.67|1825.97|1819.77|1819.51|1813.31|962
1654191000000|2022-06-02 17:30:00|1821.84|1815.64|1825.19|1818.99|1825.52|1819.32|1819.62|1813.42|1027
1654191300000|2022-06-02 17:35:00|1825.12|1818.92|1825.56|1819.36|1826.78|1820.58|1822.62|1816.42|948
1654191600000|2022-06-02 17:40:00|1825.47|1819.27|1820.91|1814.71|1825.7|1819.5|1816.22|1810.02|1002
1654191900000|2022-06-02 17:45:00|1820.96|1814.76|1822.68|1816.48|1823.67|1817.47|1819.96|1813.76|954
1654192200000|2022-06-02 17:50:00|1822.73|1816.53|1819.41|1813.21|1824.24|1818.04|1818.96|1812.76|990
1654192500000|2022-06-02 17:55:00|1819.58|1813.38|1819.17|1812.97|1820.72|1814.52|1816.22|1810.02|995
1654192800000|2022-06-02 18:00:00|1819.35|1813.15|1822.4|1816.2|1822.51|1816.31|1816.18|1809.98|977
1654193100000|2022-06-02 18:05:00|1822.45|1816.25|1822.17|1815.97|1823.19|1816.99|1820.56|1814.36|983
1654193400000|2022-06-02 18:10:00|1822.18|1815.98|1825.41|1819.21|1825.95|1819.75|1819.12|1812.92|1003
1654193700000|2022-06-02 18:15:00|1825.39|1819.19|1830.04|1823.84|1831.01|1824.81|1824.9|1818.7|991
1654194000000|2022-06-02 18:20:00|1830.01|1823.81|1827.24|1821.04|1831.44|1825.24|1827.21|1821.01|939
1654194300000|2022-06-02 18:25:00|1827.25|1821.05|1821.49|1815.29|1827.34|1821.14|1820.19|1813.99|993
1654194600000|2022-06-02 18:30:00|1821.48|1815.28|1821.09|1814.89|1823.34|1817.14|1820.19|1813.99|930
1654194900000|2022-06-02 18:35:00|1821.04|1814.84|1820.9|1814.7|1822.98|1816.78|1820.15|1813.95|918
1654195200000|2022-06-02 18:40:00|1820.94|1814.74|1821.26|1815.06|1822.05|1815.85|1817|1810.8|907
1654195500000|2022-06-02 18:45:00|1821.3|1815.1|1804.19|1797.99|1822.16|1815.96|1804.06|1797.86|1003
1654195800000|2022-06-02 18:50:00|1804.24|1798.04|1809.81|1803.61|1812|1805.8|1803.01|1796.81|1051
1654196100000|2022-06-02 18:55:00|1809.92|1803.72|1810.21|1804.01|1813.31|1807.11|1805.76|1799.56|1000
1654196400000|2022-06-02 19:00:00|1810.22|1804.02|1806.72|1800.52|1811|1804.8|1804.03|1797.83|991
1654196700000|2022-06-02 19:05:00|1806.79|1800.59|1806.24|1800.04|1808.79|1802.59|1805.24|1799.04|940
1654197000000|2022-06-02 19:10:00|1806.12|1799.92|1809.21|1803.01|1810.96|1804.76|1805.04|1798.84|919
1654197300000|2022-06-02 19:15:00|1809.23|1803.03|1805.03|1798.83|1809.41|1803.21|1803.89|1797.69|920
1654197600000|2022-06-02 19:20:00|1805.02|1798.82|1809.88|1803.68|1810.65|1804.45|1803.31|1797.11|1003
1654197900000|2022-06-02 19:25:00|1809.93|1803.73|1810.96|1804.76|1815.07|1808.87|1809.55|1803.35|1001
1654198200000|2022-06-02 19:30:00|1810.95|1804.75|1809.47|1803.27|1812.95|1806.75|1807.67|1801.47|906
1654198500000|2022-06-02 19:35:00|1809.46|1803.26|1813.69|1807.49|1815.7|1809.5|1809.24|1803.04|975
1654198800000|2022-06-02 19:40:00|1813.93|1807.73|1816.71|1810.51|1816.9|1810.7|1812.19|1805.99|903
1654199100000|2022-06-02 19:45:00|1816.64|1810.44|1817.43|1811.23|1818.02|1811.82|1813.99|1807.79|908
1654199400000|2022-06-02 19:50:00|1816.93|1810.73|1821.45|1815.25|1823.99|1817.79|1816.93|1810.73|948
1654199700000|2022-06-02 19:55:00|1821.42|1815.22|1824.06|1817.86|1824.4|1818.2|1820|1813.8|980
1654200000000|2022-06-02 20:00:00|1823.99|1817.79|1825.7|1819.5|1826.34|1820.14|1820.9|1814.7|977
1654200300000|2022-06-02 20:05:00|1825.85|1819.65|1829.36|1823.16|1829.94|1823.74|1824.68|1818.48|889
1654200600000|2022-06-02 20:10:00|1829.29|1823.09|1826.07|1819.87|1829.6|1823.4|1825.4|1819.2|849
1654200900000|2022-06-02 20:15:00|1826.47|1820.27|1829.05|1822.85|1830.45|1824.25|1825.97|1819.77|833
1654201200000|2022-06-02 20:20:00|1829.09|1822.89|1830.81|1824.61|1831.74|1825.54|1828.44|1822.24|824
1654201500000|2022-06-02 20:25:00|1830.79|1824.59|1829.91|1823.71|1830.8|1824.6|1829.23|1823.03|787
1654201800000|2022-06-02 20:30:00|1829.82|1823.62|1826.58|1820.38|1830.21|1824.01|1826.05|1819.85|901
1654202100000|2022-06-02 20:35:00|1826.57|1820.37|1827.02|1820.82|1827.68|1821.48|1826.47|1820.27|803
1654202400000|2022-06-02 20:40:00|1827.01|1820.81|1830.81|1824.61|1831.89|1825.69|1826.23|1820.03|823
1654202700000|2022-06-02 20:45:00|1830.82|1824.62|1828.03|1821.83|1830.82|1824.62|1827.73|1821.53|826
1654203000000|2022-06-02 20:50:00|1828.06|1821.86|1828.99|1822.79|1830.27|1824.07|1827.85|1821.65|804
1654203300000|2022-06-02 20:55:00|1829.01|1822.81|1825.5|1819.3|1830.41|1824.21|1825.36|1819.16|847
1654203600000|2022-06-02 21:00:00|1825.49|1819.29|1825.78|1819.58|1826.46|1820.26|1823.96|1817.76|587
1654203900000|2022-06-02 21:05:00|1825.79|1819.59|1826.61|1820.41|1827.87|1821.67|1825.46|1819.26|587
1654204200000|2022-06-02 21:10:00|1826.62|1820.42|1826.7|1820.5|1828.51|1822.31|1826.15|1819.95|707
1654204500000|2022-06-02 21:15:00|1826.68|1820.48|1828.49|1822.29|1828.89|1822.69|1825.64|1819.44|780
1654204800000|2022-06-02 21:20:00|1828.45|1822.25|1828.54|1822.34|1830.22|1824.02|1828.12|1821.92|742
1654205100000|2022-06-02 21:25:00|1828.61|1822.41|1832.12|1825.92|1832.28|1826.08|1827.23|1821.03|627
1654205400000|2022-06-02 21:30:00|1832.11|1825.91|1832.98|1826.78|1833.02|1826.82|1831.01|1824.81|657
1654205700000|2022-06-02 21:35:00|1832.97|1826.77|1833.35|1827.15|1833.35|1827.15|1828.78|1822.58|757
1654206000000|2022-06-02 21:40:00|1833.37|1827.17|1829.9|1823.7|1833.37|1827.17|1828.37|1822.17|727
1654206300000|2022-06-02 21:45:00|1829.88|1823.68|1829.19|1822.99|1830.16|1823.96|1827.37|1821.17|516
1654206600000|2022-06-02 21:50:00|1829.23|1823.03|1829.95|1823.75|1832.03|1825.83|1829.16|1822.96|773
1654206900000|2022-06-02 21:55:00|1829.97|1823.77|1829.99|1823.79|1832.14|1825.94|1828.83|1822.63|746
1654207200000|2022-06-02 22:00:00|1829.92|1823.72|1829.11|1822.91|1832.11|1825.91|1826.32|1820.12|783
1654207500000|2022-06-02 22:05:00|1829.07|1822.87|1844.53|1838.33|1851.92|1845.72|1827.57|1821.37|970
1654207800000|2022-06-02 22:10:00|1844.27|1838.07|1843.49|1837.29|1854.22|1848.02|1842.8|1836.6|885
1654208100000|2022-06-02 22:15:00|1843.1|1836.9|1847.88|1841.68|1847.88|1841.68|1836.93|1830.73|980
1654208400000|2022-06-02 22:20:00|1847.84|1841.64|1845.5|1839.3|1849.28|1843.08|1843.85|1837.65|999
1654208700000|2022-06-02 22:25:00|1845.49|1839.29|1839.11|1832.91|1846.1|1839.9|1838.65|1832.45|943
1654209000000|2022-06-02 22:30:00|1839.09|1832.89|1835.67|1829.47|1841.27|1835.07|1834.14|1827.94|962
1654209300000|2022-06-02 22:35:00|1835.71|1829.51|1843.29|1837.09|1843.29|1837.09|1835.58|1829.38|876
1654209600000|2022-06-02 22:40:00|1843.37|1837.17|1845.33|1839.13|1848.94|1842.74|1843.24|1837.04|994
1654209900000|2022-06-02 22:45:00|1845.4|1839.2|1842.01|1835.81|1846.25|1840.05|1841.65|1835.45|929
1654210200000|2022-06-02 22:50:00|1842.03|1835.83|1839.37|1833.17|1843.11|1836.91|1838.51|1832.31|895
1654210500000|2022-06-02 22:55:00|1839.11|1832.91|1836.27|1830.07|1839.19|1832.99|1835.64|1829.44|808
1654210800000|2022-06-02 23:00:00|1836.19|1829.99|1835.58|1829.38|1838.35|1832.15|1833.97|1827.77|937
1654211100000|2022-06-02 23:05:00|1835.59|1829.39|1836.68|1830.48|1842.49|1836.29|1835.58|1829.38|916
1654211400000|2022-06-02 23:10:00|1836.67|1830.47|1841.63|1835.43|1841.67|1835.47|1835.89|1829.69|950
1654211700000|2022-06-02 23:15:00|1841.57|1835.37|1840.17|1833.97|1843.72|1837.52|1838.84|1832.64|875
1654212000000|2022-06-02 23:20:00|1840.18|1833.98|1844.58|1838.38|1845.6|1839.4|1839.24|1833.04|941
1654212300000|2022-06-02 23:25:00|1844.56|1838.36|1846.38|1840.18|1846.63|1840.43|1842.79|1836.59|923
1654212600000|2022-06-02 23:30:00|1846.43|1840.23|1842.13|1835.93|1846.59|1840.39|1841.38|1835.18|809
1654212900000|2022-06-02 23:35:00|1842.14|1835.94|1840.23|1834.03|1842.72|1836.52|1839.82|1833.62|740
1654213200000|2022-06-02 23:40:00|1840.24|1834.04|1837.25|1831.05|1840.7|1834.5|1836.27|1830.07|869
1654213500000|2022-06-02 23:45:00|1837.23|1831.03|1835.83|1829.63|1837.82|1831.62|1834.86|1828.66|878
1654213800000|2022-06-02 23:50:00|1835.72|1829.52|1835.66|1829.46|1837.14|1830.94|1834.29|1828.09|871
1654214100000|2022-06-02 23:55:00|1835.67|1829.47|1835.86|1829.66|1837.04|1830.84|1834.82|1828.62|815
1654214400000|2022-06-03 00:00:00|1835.84|1829.64|1833.22|1827.02|1836.92|1830.72|1832.37|1826.17|934
1654214700000|2022-06-03 00:05:00|1833.18|1826.98|1832.93|1826.73|1835.38|1829.18|1832.79|1826.59|893
1654215000000|2022-06-03 00:10:00|1833.07|1826.87|1832.17|1825.97|1834.66|1828.46|1830.66|1824.46|937
1654215300000|2022-06-03 00:15:00|1832.16|1825.96|1835.32|1829.12|1835.89|1829.69|1829.64|1823.44|968
1654215600000|2022-06-03 00:20:00|1835.36|1829.16|1834.44|1828.24|1836.55|1830.35|1833.77|1827.57|942
1654215900000|2022-06-03 00:25:00|1834.33|1828.13|1835.11|1828.91|1835.29|1829.09|1831|1824.8|858
1654216200000|2022-06-03 00:30:00|1835.14|1828.94|1834.24|1828.04|1837.11|1830.91|1834.12|1827.92|851
1654216500000|2022-06-03 00:35:00|1834.1|1827.9|1828.71|1822.51|1834.83|1828.63|1827.9|1821.7|809
1654216800000|2022-06-03 00:40:00|1828.82|1822.62|1826.77|1820.57|1829.9|1823.7|1826.12|1819.92|767
1654217100000|2022-06-03 00:45:00|1826.69|1820.49|1827.95|1821.75|1829.09|1822.89|1824.02|1817.82|889
1654217400000|2022-06-03 00:50:00|1828.04|1821.84|1828.04|1821.84|1829.56|1823.36|1827.89|1821.69|856
1654217700000|2022-06-03 00:55:00|1828.01|1821.81|1827.1|1820.9|1828.47|1822.27|1826.21|1820.01|875
1654218000000|2022-06-03 01:00:00|1827.11|1820.91|1828.12|1821.92|1828.64|1822.44|1826.57|1820.37|862
1654218300000|2022-06-03 01:05:00|1828.14|1821.94|1831.6|1825.4|1831.78|1825.58|1826.56|1820.36|874
1654218600000|2022-06-03 01:10:00|1831.37|1825.17|1833.03|1826.83|1835.32|1829.12|1831.12|1824.92|895
1654218900000|2022-06-03 01:15:00|1833|1826.8|1832.82|1826.62|1833.23|1827.03|1831.1|1824.9|719
1654219200000|2022-06-03 01:20:00|1832.84|1826.64|1831.73|1825.53|1833.81|1827.61|1831.47|1825.27|865
1654219500000|2022-06-03 01:25:00|1831.75|1825.55|1831.83|1825.63|1832.48|1826.28|1830.18|1823.98|792
1654219800000|2022-06-03 01:30:00|1831.72|1825.52|1830.13|1823.93|1831.72|1825.52|1827.71|1821.51|846
1654220100000|2022-06-03 01:35:00|1830.15|1823.95|1838.37|1832.17|1839.47|1833.27|1829.22|1823.02|931
1654220400000|2022-06-03 01:40:00|1838.45|1832.25|1839.92|1833.72|1845.28|1839.08|1837.74|1831.54|996
1654220700000|2022-06-03 01:45:00|1839.93|1833.73|1835.3|1829.1|1840.14|1833.94|1834.66|1828.46|946
1654221000000|2022-06-03 01:50:00|1835.29|1829.09|1841.94|1835.74|1842.36|1836.16|1835.23|1829.03|918
1654221300000|2022-06-03 01:55:00|1841.95|1835.75|1841.92|1835.72|1843.04|1836.84|1839.94|1833.74|848
1654221600000|2022-06-03 02:00:00|1841.9|1835.7|1842.46|1836.26|1845.18|1838.98|1841.67|1835.47|866
1654221900000|2022-06-03 02:05:00|1842.47|1836.27|1838.31|1832.11|1842.49|1836.29|1838.31|1832.11|788
1654222200000|2022-06-03 02:10:00|1838.28|1832.08|1837.78|1831.58|1839.78|1833.58|1836.98|1830.78|760
1654222500000|2022-06-03 02:15:00|1837.77|1831.57|1837.14|1830.94|1838.78|1832.58|1835.59|1829.39|866
1654222800000|2022-06-03 02:20:00|1836.98|1830.78|1836.3|1830.1|1838.27|1832.07|1835.88|1829.68|793
1654223100000|2022-06-03 02:25:00|1836.43|1830.23|1836.15|1829.95|1838.4|1832.2|1835.68|1829.48|712
1654223400000|2022-06-03 02:30:00|1836.16|1829.96|1838.36|1832.16|1838.97|1832.77|1833.38|1827.18|840
1654223700000|2022-06-03 02:35:00|1838.33|1832.13|1834.97|1828.77|1840|1833.8|1834.89|1828.69|835
1654224000000|2022-06-03 02:40:00|1834.92|1828.72|1836.79|1830.59|1837.87|1831.67|1834.89|1828.69|845
1654224300000|2022-06-03 02:45:00|1836.75|1830.55|1834.45|1828.25|1836.75|1830.55|1833.07|1826.87|735
1654224600000|2022-06-03 02:50:00|1834.56|1828.36|1834.13|1827.93|1835.33|1829.13|1833.48|1827.28|795
1654224900000|2022-06-03 02:55:00|1834.14|1827.94|1833.23|1827.03|1835|1828.8|1832.65|1826.45|818
1654225200000|2022-06-03 03:00:00|1833.22|1827.02|1831.21|1825.01|1834.29|1828.09|1830.52|1824.32|898
1654225500000|2022-06-03 03:05:00|1831.45|1825.25|1832.9|1826.7|1833.13|1826.93|1830.23|1824.03|842
1654225800000|2022-06-03 03:10:00|1832.89|1826.69|1831.72|1825.52|1833.84|1827.64|1831.28|1825.08|859
1654226100000|2022-06-03 03:15:00|1831.75|1825.55|1830.42|1824.22|1831.75|1825.55|1828.41|1822.21|794
1654226400000|2022-06-03 03:20:00|1830.41|1824.21|1831.98|1825.78|1832.39|1826.19|1829.83|1823.63|832
1654226700000|2022-06-03 03:25:00|1832.07|1825.87|1832.06|1825.86|1834.89|1828.69|1828.98|1822.78|931
1654227000000|2022-06-03 03:30:00|1832.07|1825.87|1830.96|1824.76|1832.85|1826.65|1830.25|1824.05|774
1654227300000|2022-06-03 03:35:00|1830.61|1824.41|1831.73|1825.53|1832.27|1826.07|1830.61|1824.41|729
1654227600000|2022-06-03 03:40:00|1831.39|1825.19|1830.61|1824.41|1833.93|1827.73|1830.38|1824.18|832
1654227900000|2022-06-03 03:45:00|1830.6|1824.4|1830.53|1824.33|1831.28|1825.08|1829.75|1823.55|757
1654228200000|2022-06-03 03:50:00|1830.4|1824.2|1829.27|1823.07|1831.85|1825.65|1829.19|1822.99|815
1654228500000|2022-06-03 03:55:00|1829.29|1823.09|1829.3|1823.1|1830.89|1824.69|1828.62|1822.42|799
1654228800000|2022-06-03 04:00:00|1829.29|1823.09|1830.42|1824.22|1830.76|1824.56|1828.79|1822.59|809
1654229100000|2022-06-03 04:05:00|1830.45|1824.25|1826.98|1820.78|1830.71|1824.51|1826.98|1820.78|688
1654229400000|2022-06-03 04:10:00|1826.95|1820.75|1827.2|1821|1827.8|1821.6|1823|1816.8|914
1654229700000|2022-06-03 04:15:00|1827.23|1821.03|1827.04|1820.84|1828.39|1822.19|1825.92|1819.72|871
1654230000000|2022-06-03 04:20:00|1827.05|1820.85|1823.04|1816.84|1827.62|1821.42|1822.75|1816.55|852
1654230300000|2022-06-03 04:25:00|1823.12|1816.92|1825.03|1818.83|1825.15|1818.95|1822.87|1816.67|794
1654230600000|2022-06-03 04:30:00|1825.04|1818.84|1825.23|1819.03|1827|1820.8|1823.96|1817.76|793
1654230900000|2022-06-03 04:35:00|1825.22|1819.02|1824.14|1817.94|1825.4|1819.2|1824.03|1817.83|720
1654231200000|2022-06-03 04:40:00|1824.17|1817.97|1825.74|1819.54|1825.99|1819.79|1823.56|1817.36|708
1654231500000|2022-06-03 04:45:00|1825.71|1819.51|1823.5|1817.3|1826.23|1820.03|1822.77|1816.57|783
1654231800000|2022-06-03 04:50:00|1823.46|1817.26|1822.03|1815.83|1824.4|1818.2|1820.35|1814.15|765
1654232100000|2022-06-03 04:55:00|1821.75|1815.55|1818.21|1812.01|1821.75|1815.55|1818.19|1811.99|873
1654232400000|2022-06-03 05:00:00|1818.16|1811.96|1820.56|1814.36|1821.96|1815.76|1818.04|1811.84|834
1654232700000|2022-06-03 05:05:00|1820.62|1814.42|1821.55|1815.35|1822.97|1816.77|1820.52|1814.32|778
1654233000000|2022-06-03 05:10:00|1821.61|1815.41|1822.56|1816.36|1822.86|1816.66|1820.48|1814.28|796
1654233300000|2022-06-03 05:15:00|1822.55|1816.35|1821.39|1815.19|1822.6|1816.4|1820.75|1814.55|710
1654233600000|2022-06-03 05:20:00|1821.4|1815.2|1823.8|1817.6|1823.88|1817.68|1820.57|1814.37|773
1654233900000|2022-06-03 05:25:00|1823.79|1817.59|1826.54|1820.34|1827.11|1820.91|1823.19|1816.99|877
1654234200000|2022-06-03 05:30:00|1826.69|1820.49|1827.09|1820.89|1827.5|1821.3|1824.85|1818.65|796
1654234500000|2022-06-03 05:35:00|1827.08|1820.88|1826.8|1820.6|1828.46|1822.26|1825.69|1819.49|781
1654234800000|2022-06-03 05:40:00|1826.88|1820.68|1826.08|1819.88|1827.45|1821.25|1825.76|1819.56|777
1654235100000|2022-06-03 05:45:00|1826.06|1819.86|1825.9|1819.7|1826.61|1820.41|1825.26|1819.06|703
1654235400000|2022-06-03 05:50:00|1825.84|1819.64|1829.87|1823.67|1830.13|1823.93|1822.62|1816.42|824
1654235700000|2022-06-03 05:55:00|1829.96|1823.76|1827.04|1820.84|1829.96|1823.76|1826|1819.8|674
1654236000000|2022-06-03 06:00:00|1827.1|1820.9|1825.06|1818.86|1827.33|1821.13|1824.11|1817.91|686
1654236300000|2022-06-03 06:05:00|1825.07|1818.87|1828.36|1822.16|1828.49|1822.29|1824.63|1818.43|706
1654236600000|2022-06-03 06:10:00|1828.1|1821.9|1825.52|1819.32|1828.81|1822.61|1825.44|1819.24|672
1654236900000|2022-06-03 06:15:00|1825.5|1819.3|1822.39|1816.19|1825.55|1819.35|1821.63|1815.43|785
1654237200000|2022-06-03 06:20:00|1822.37|1816.17|1820.41|1814.21|1822.42|1816.22|1819.17|1812.97|819
1654237500000|2022-06-03 06:25:00|1820.57|1814.37|1821.71|1815.51|1823.58|1817.38|1819.8|1813.6|712
1654237800000|2022-06-03 06:30:00|1821.8|1815.6|1820.59|1814.39|1822.58|1816.38|1820.44|1814.24|783
1654238100000|2022-06-03 06:35:00|1820.55|1814.35|1823.48|1817.28|1824.34|1818.14|1820.41|1814.21|725
1654238400000|2022-06-03 06:40:00|1823.51|1817.31|1820.99|1814.79|1823.63|1817.43|1820.7|1814.5|767
1654238700000|2022-06-03 06:45:00|1821|1814.8|1824.1|1817.9|1825.67|1819.47|1819.91|1813.71|769
1654239000000|2022-06-03 06:50:00|1824.09|1817.89|1817.81|1811.61|1824.21|1818.01|1817.78|1811.58|760
1654239300000|2022-06-03 06:55:00|1817.88|1811.68|1813.96|1807.76|1817.88|1811.68|1813.18|1806.98|950
1654239600000|2022-06-03 07:00:00|1813.98|1807.78|1814.53|1808.33|1816.8|1810.6|1813.55|1807.35|895
1654239900000|2022-06-03 07:05:00|1814.65|1808.45|1813.45|1807.25|1815.53|1809.33|1810.38|1804.18|949
1654240200000|2022-06-03 07:10:00|1813.44|1807.24|1819.59|1813.39|1819.66|1813.46|1812.99|1806.79|935
1654240500000|2022-06-03 07:15:00|1819.61|1813.41|1815.94|1809.74|1821.29|1815.09|1815.84|1809.64|881
1654240800000|2022-06-03 07:20:00|1815.93|1809.73|1813.63|1807.43|1816.09|1809.89|1811.81|1805.61|893
1654241100000|2022-06-03 07:25:00|1813.64|1807.44|1814.3|1808.1|1814.82|1808.62|1811.21|1805.01|877
1654241400000|2022-06-03 07:30:00|1814.29|1808.09|1814.76|1808.56|1816.04|1809.84|1813.31|1807.11|895
1654241700000|2022-06-03 07:35:00|1814.75|1808.55|1809.58|1803.38|1814.91|1808.71|1808.39|1802.19|965
1654242000000|2022-06-03 07:40:00|1809.57|1803.37|1818.46|1812.26|1819.77|1813.57|1809.55|1803.35|951
1654242300000|2022-06-03 07:45:00|1818.39|1812.19|1818.47|1812.27|1821.74|1815.54|1817.55|1811.35|868
1654242600000|2022-06-03 07:50:00|1818.43|1812.23|1817.73|1811.53|1819.2|1813|1817.61|1811.41|720
1654242900000|2022-06-03 07:55:00|1817.69|1811.49|1815.81|1809.61|1818.11|1811.91|1815.6|1809.4|793
1654243200000|2022-06-03 08:00:00|1815.89|1809.69|1813.99|1807.79|1816.22|1810.02|1810.93|1804.73|889
1654243500000|2022-06-03 08:05:00|1814.07|1807.87|1822.04|1815.84|1823.35|1817.15|1813.19|1806.99|991
1654243800000|2022-06-03 08:10:00|1821.99|1815.79|1821.28|1815.08|1823.02|1816.82|1820.42|1814.22|907
1654244100000|2022-06-03 08:15:00|1821.25|1815.05|1820.7|1814.5|1822.16|1815.96|1820.26|1814.06|811
1654244400000|2022-06-03 08:20:00|1820.72|1814.52|1815.24|1809.04|1820.81|1814.61|1815.22|1809.02|863
1654244700000|2022-06-03 08:25:00|1815.26|1809.06|1815.15|1808.95|1816.46|1810.26|1814.39|1808.19|854
1654245000000|2022-06-03 08:30:00|1815.14|1808.94|1817.23|1811.03|1818.97|1812.77|1813.28|1807.08|835
1654245300000|2022-06-03 08:35:00|1817.2|1811|1814.65|1808.45|1817.21|1811.01|1814.31|1808.11|787
1654245600000|2022-06-03 08:40:00|1814.5|1808.3|1808.94|1802.74|1814.77|1808.57|1808.55|1802.35|872
1654245900000|2022-06-03 08:45:00|1809.04|1802.84|1810.6|1804.4|1811.56|1805.36|1808.58|1802.38|814
1654246200000|2022-06-03 08:50:00|1810.61|1804.41|1811.58|1805.38|1811.9|1805.7|1810.5|1804.3|746
1654246500000|2022-06-03 08:55:00|1811.6|1805.4|1812.21|1806.01|1812.7|1806.5|1810.2|1804|790
1654246800000|2022-06-03 09:00:00|1812.2|1806|1811.57|1805.37|1813.44|1807.24|1806.17|1799.97|838
1654247100000|2022-06-03 09:05:00|1811.55|1805.35|1809.88|1803.68|1815.39|1809.19|1809.81|1803.61|881
1654247400000|2022-06-03 09:10:00|1809.74|1803.54|1798.63|1792.43|1810.83|1804.63|1798.48|1792.28|968
1654247700000|2022-06-03 09:15:00|1798.62|1792.42|1795.84|1789.64|1801.74|1795.54|1795.76|1789.56|1047
1654248000000|2022-06-03 09:20:00|1795.75|1789.55|1796.77|1790.57|1805.04|1798.84|1794.65|1788.45|1061
1654248300000|2022-06-03 09:25:00|1796.73|1790.53|1801.04|1794.84|1801.3|1795.1|1796.25|1790.05|1014
1654248600000|2022-06-03 09:30:00|1801.03|1794.83|1800.57|1794.37|1802.84|1796.64|1798.22|1792.02|996
1654248900000|2022-06-03 09:35:00|1800.34|1794.14|1796.91|1790.71|1800.86|1794.66|1795.34|1789.14|1020
1654249200000|2022-06-03 09:40:00|1797.1|1790.9|1795.2|1789|1797.49|1791.29|1793.23|1787.03|909
1654249500000|2022-06-03 09:45:00|1795.18|1788.98|1796.27|1790.07|1798.46|1792.26|1792.21|1786.01|1034
1654249800000|2022-06-03 09:50:00|1795.87|1789.67|1799.03|1792.83|1801.43|1795.23|1795.87|1789.67|980
1654250100000|2022-06-03 09:55:00|1799.01|1792.81|1799.26|1793.06|1800.15|1793.95|1796.22|1790.02|931
1654250400000|2022-06-03 10:00:00|1799.33|1793.13|1797.23|1791.03|1802.54|1796.34|1796.69|1790.49|1011
1654250700000|2022-06-03 10:05:00|1797.18|1790.98|1790.6|1784.4|1799.17|1792.97|1790.43|1784.23|993
1654251000000|2022-06-03 10:10:00|1790.59|1784.39|1788.68|1782.48|1793.66|1787.46|1787.21|1781.01|997
1654251300000|2022-06-03 10:15:00|1788.67|1782.47|1791.21|1785.01|1792.43|1786.23|1786.71|1780.51|915
1654251600000|2022-06-03 10:20:00|1791.18|1784.98|1787.99|1781.79|1791.74|1785.54|1784.11|1777.91|955
1654251900000|2022-06-03 10:25:00|1787.94|1781.74|1782.53|1776.33|1787.94|1781.74|1781|1774.8|1070
1654252200000|2022-06-03 10:30:00|1782.55|1776.35|1775.32|1769.12|1782.98|1776.78|1773.45|1767.25|1064
1654252500000|2022-06-03 10:35:00|1775.31|1769.11|1769.25|1763.05|1776.91|1770.71|1768.39|1762.19|1068
1654252800000|2022-06-03 10:40:00|1769.4|1763.2|1760.85|1754.65|1774.06|1767.86|1758.71|1752.51|1079
1654253100000|2022-06-03 10:45:00|1760.67|1754.47|1763.11|1756.91|1767.44|1761.24|1758.85|1752.65|1115
1654253400000|2022-06-03 10:50:00|1762.97|1756.77|1762.05|1755.85|1766.06|1759.86|1760.83|1754.63|1054
1654253700000|2022-06-03 10:55:00|1762.14|1755.94|1763.86|1757.66|1765.9|1759.7|1759.05|1752.85|1105
1654254000000|2022-06-03 11:00:00|1763.92|1757.72|1763.84|1757.64|1770.14|1763.94|1762.16|1755.96|1076
1654254300000|2022-06-03 11:05:00|1763.68|1757.48|1761.32|1755.12|1765.08|1758.88|1760.38|1754.18|1049
1654254600000|2022-06-03 11:10:00|1761.28|1755.08|1760.68|1754.48|1762.72|1756.52|1755.8|1749.6|1075
1654254900000|2022-06-03 11:15:00|1760.64|1754.44|1761.16|1754.96|1764.74|1758.54|1754.56|1748.36|1090
1654255200000|2022-06-03 11:20:00|1761.11|1754.91|1763.47|1757.27|1763.91|1757.71|1758.36|1752.16|1008
1654255500000|2022-06-03 11:25:00|1763.49|1757.29|1760.55|1754.35|1764.72|1758.52|1759.19|1752.99|997
1654255800000|2022-06-03 11:30:00|1760.53|1754.33|1766.08|1759.88|1766.2|1760|1757.85|1751.65|1008
1654256100000|2022-06-03 11:35:00|1766.15|1759.95|1768.55|1762.35|1777.27|1771.07|1765.41|1759.21|1096
1654256400000|2022-06-03 11:40:00|1768.63|1762.43|1763.23|1757.03|1768.68|1762.48|1762.76|1756.56|1039
1654256700000|2022-06-03 11:45:00|1763.22|1757.02|1761.65|1755.45|1763.94|1757.74|1758.61|1752.41|973
1654257000000|2022-06-03 11:50:00|1761.73|1755.53|1763.57|1757.37|1767.7|1761.5|1760.93|1754.73|990
1654257300000|2022-06-03 11:55:00|1763.69|1757.49|1764.02|1757.82|1765.12|1758.92|1761.89|1755.69|907
1654257600000|2022-06-03 12:00:00|1763.98|1757.78|1768.73|1762.53|1769.09|1762.89|1763.11|1756.91|1008
1654257900000|2022-06-03 12:05:00|1768.74|1762.54|1768|1761.8|1769.47|1763.27|1765.15|1758.95|1011
1654258200000|2022-06-03 12:10:00|1767.98|1761.78|1774.3|1768.1|1775.05|1768.85|1766.54|1760.34|993
1654258500000|2022-06-03 12:15:00|1774.29|1768.09|1769.57|1763.37|1775.75|1769.55|1769.39|1763.19|933
1654258800000|2022-06-03 12:20:00|1769.58|1763.38|1768.05|1761.85|1770.48|1764.28|1763.49|1757.29|1002
1654259100000|2022-06-03 12:25:00|1768.06|1761.86|1770.83|1764.63|1771.22|1765.02|1764.39|1758.19|1020
1654259400000|2022-06-03 12:30:00|1770.76|1764.56|1780.38|1774.18|1781.53|1775.33|1766.47|1760.27|1156
1654259700000|2022-06-03 12:35:00|1780.18|1773.98|1764.87|1758.67|1780.18|1773.98|1759.26|1753.06|1137
1654260000000|2022-06-03 12:40:00|1765.01|1758.81|1762.86|1756.66|1765.01|1758.81|1758.49|1752.29|1111
1654260300000|2022-06-03 12:45:00|1762.94|1756.74|1764.14|1757.94|1769.64|1763.44|1762.39|1756.19|1080
1654260600000|2022-06-03 12:50:00|1764.16|1757.96|1760.85|1754.65|1764.68|1758.48|1756.71|1750.51|1079
1654260900000|2022-06-03 12:55:00|1760.89|1754.69|1747.63|1741.43|1761.16|1754.96|1739.93|1733.73|1137
1654261200000|2022-06-03 13:00:00|1747.69|1741.49|1753.35|1747.15|1754.46|1748.26|1743.06|1736.86|1123
1654261500000|2022-06-03 13:05:00|1753.23|1747.03|1752.21|1746.01|1758.29|1752.09|1749.46|1743.26|1111
1654261800000|2022-06-03 13:10:00|1752.13|1745.93|1753.18|1746.98|1756.52|1750.32|1749.69|1743.49|1107
1654262100000|2022-06-03 13:15:00|1752.96|1746.76|1757.93|1751.73|1760.44|1754.24|1752.3|1746.1|1088
1654262400000|2022-06-03 13:20:00|1757.94|1751.74|1755.35|1749.15|1759.22|1753.02|1754.86|1748.66|1042
1654262700000|2022-06-03 13:25:00|1755.36|1749.16|1753.7|1747.5|1758.33|1752.13|1753.41|1747.21|1075
1654263000000|2022-06-03 13:30:00|1753.67|1747.47|1770.45|1764.25|1770.91|1764.71|1750.08|1743.88|1155
1654263300000|2022-06-03 13:35:00|1770.65|1764.45|1761.86|1755.66|1771.3|1765.1|1757.35|1751.15|1146
1654263600000|2022-06-03 13:40:00|1761.96|1755.76|1754.47|1748.27|1764.44|1758.24|1754.01|1747.81|1131
1654263900000|2022-06-03 13:45:00|1754.49|1748.29|1758.75|1752.55|1760.86|1754.66|1751.22|1745.02|1119
1654264200000|2022-06-03 13:50:00|1758.8|1752.6|1762.21|1756.01|1763.2|1757|1757.31|1751.11|1086
1654264500000|2022-06-03 13:55:00|1762.29|1756.09|1769.91|1763.71|1770.56|1764.36|1761.92|1755.72|1107
1654264800000|2022-06-03 14:00:00|1769.78|1763.58|1768|1761.8|1776.04|1769.84|1766.63|1760.43|1099
1654265100000|2022-06-03 14:05:00|1767.95|1761.75|1767|1760.8|1771.2|1765|1763.25|1757.05|1083
1654265400000|2022-06-03 14:10:00|1767.05|1760.85|1767.6|1761.4|1768.23|1762.03|1762.51|1756.31|1059
1654265700000|2022-06-03 14:15:00|1767.55|1761.35|1764.52|1758.32|1768.46|1762.26|1762.56|1756.36|1037
1654266000000|2022-06-03 14:20:00|1764.47|1758.27|1759.72|1753.52|1764.94|1758.74|1759.61|1753.41|1074
1654266300000|2022-06-03 14:25:00|1759.69|1753.49|1761.83|1755.63|1763.03|1756.83|1759.23|1753.03|1076
1654266600000|2022-06-03 14:30:00|1761.72|1755.52|1764.68|1758.48|1765.97|1759.77|1757.54|1751.34|1074
1654266900000|2022-06-03 14:35:00|1764.71|1758.51|1755.64|1749.44|1765.95|1759.75|1755.57|1749.37|1065
1654267200000|2022-06-03 14:40:00|1755.57|1749.37|1755.22|1749.02|1755.95|1749.75|1750.6|1744.4|1093
1654267500000|2022-06-03 14:45:00|1755.37|1749.17|1762.89|1756.69|1763.36|1757.16|1751.06|1744.86|1105
1654267800000|2022-06-03 14:50:00|1762.9|1756.7|1767.12|1760.92|1768.83|1762.63|1761.03|1754.83|1077
1654268100000|2022-06-03 14:55:00|1767.04|1760.84|1768.84|1762.64|1772|1765.8|1765.12|1758.92|1061
1654268400000|2022-06-03 15:00:00|1768.87|1762.67|1763.74|1757.54|1769.53|1763.33|1762.59|1756.39|1059
1654268700000|2022-06-03 15:05:00|1763.72|1757.52|1759.69|1753.49|1764.46|1758.26|1759.68|1753.48|1013
1654269000000|2022-06-03 15:10:00|1759.8|1753.6|1760.51|1754.31|1761.17|1754.97|1756.75|1750.55|1041
1654269300000|2022-06-03 15:15:00|1760.55|1754.35|1767.03|1760.83|1768.89|1762.69|1759.97|1753.77|1053
1654269600000|2022-06-03 15:20:00|1766.65|1760.45|1764.1|1757.9|1768.43|1762.23|1764.09|1757.89|966
1654269900000|2022-06-03 15:25:00|1764.64|1758.44|1769.17|1762.97|1769.32|1763.12|1763.53|1757.33|946
1654270200000|2022-06-03 15:30:00|1769.19|1762.99|1772.86|1766.66|1774.35|1768.15|1767.36|1761.16|1050
1654270500000|2022-06-03 15:35:00|1772.91|1766.71|1769.88|1763.68|1774.98|1768.78|1769.23|1763.03|1000
1654270800000|2022-06-03 15:40:00|1769.9|1763.7|1766|1759.8|1770.44|1764.24|1764.97|1758.77|983
1654271100000|2022-06-03 15:45:00|1766.01|1759.81|1762.6|1756.4|1766.66|1760.46|1762.46|1756.26|933
1654271400000|2022-06-03 15:50:00|1762.56|1756.36|1764.14|1757.94|1765.44|1759.24|1759.73|1753.53|986
1654271700000|2022-06-03 15:55:00|1764.2|1758|1764.52|1758.32|1766.43|1760.23|1763.56|1757.36|997
1654272000000|2022-06-03 16:00:00|1764.59|1758.39|1765.47|1759.27|1767.91|1761.71|1763.02|1756.82|988
1654272300000|2022-06-03 16:05:00|1765.55|1759.35|1759.97|1753.77|1766.15|1759.95|1758.78|1752.58|921
1654272600000|2022-06-03 16:10:00|1759.96|1753.76|1761.99|1755.79|1762.82|1756.62|1757.25|1751.05|978
1654272900000|2022-06-03 16:15:00|1762.03|1755.83|1753.16|1746.96|1763.49|1757.29|1753.12|1746.92|978
1654273200000|2022-06-03 16:20:00|1753.15|1746.95|1758.06|1751.86|1759.37|1753.17|1752.64|1746.44|1007
1654273500000|2022-06-03 16:25:00|1757.73|1751.53|1756.77|1750.57|1759.22|1753.02|1755.43|1749.23|968
1654273800000|2022-06-03 16:30:00|1756.81|1750.61|1757.89|1751.69|1758.44|1752.24|1751.93|1745.73|1013
1654274100000|2022-06-03 16:35:00|1758.01|1751.81|1761.29|1755.09|1762.83|1756.63|1756.99|1750.79|1029
1654274400000|2022-06-03 16:40:00|1761.22|1755.02|1758.58|1752.38|1762.37|1756.17|1757.77|1751.57|983
1654274700000|2022-06-03 16:45:00|1758.59|1752.39|1761.86|1755.66|1763.62|1757.42|1757.74|1751.54|1015
1654275000000|2022-06-03 16:50:00|1761.79|1755.59|1761.16|1754.96|1762.09|1755.89|1757.38|1751.18|970
1654275300000|2022-06-03 16:55:00|1761.08|1754.88|1763.43|1757.23|1765.48|1759.28|1760.75|1754.55|938
1654275600000|2022-06-03 17:00:00|1763.44|1757.24|1767.08|1760.88|1768.37|1762.17|1762.01|1755.81|953
1654275900000|2022-06-03 17:05:00|1767.06|1760.86|1758.75|1752.55|1767.14|1760.94|1758.75|1752.55|968
1654276200000|2022-06-03 17:10:00|1758.73|1752.53|1754.76|1748.56|1758.79|1752.59|1754.22|1748.02|974
1654276500000|2022-06-03 17:15:00|1754.77|1748.57|1754.22|1748.02|1756.67|1750.47|1753.33|1747.13|1001
1654276800000|2022-06-03 17:20:00|1754.2|1748|1756.33|1750.13|1756.42|1750.22|1753.05|1746.85|982
1654277100000|2022-06-03 17:25:00|1756.35|1750.15|1754.45|1748.25|1756.66|1750.46|1753|1746.8|947
1654277400000|2022-06-03 17:30:00|1754.62|1748.42|1753.82|1747.62|1755.84|1749.64|1752.24|1746.04|914
1654277700000|2022-06-03 17:35:00|1753.88|1747.68|1755.66|1749.46|1760.41|1754.21|1753.6|1747.4|1026
1654278000000|2022-06-03 17:40:00|1755.76|1749.56|1749.11|1742.91|1755.9|1749.7|1748.44|1742.24|1015
1654278300000|2022-06-03 17:45:00|1749.12|1742.92|1755.18|1748.98|1755.39|1749.19|1747.79|1741.59|937
1654278600000|2022-06-03 17:50:00|1755.2|1749|1754.35|1748.15|1756.83|1750.63|1754.15|1747.95|979
1654278900000|2022-06-03 17:55:00|1754.09|1747.89|1753|1746.8|1754.73|1748.53|1752|1745.8|954
1654279200000|2022-06-03 18:00:00|1753.06|1746.86|1755.11|1748.91|1756.18|1749.98|1749.1|1742.9|1010
1654279500000|2022-06-03 18:05:00|1755.13|1748.93|1749.95|1743.75|1756.14|1749.94|1749.8|1743.6|1028
1654279800000|2022-06-03 18:10:00|1749.96|1743.76|1746.15|1739.95|1751.79|1745.59|1744.53|1738.33|984
1654280100000|2022-06-03 18:15:00|1746.11|1739.91|1751.12|1744.92|1751.61|1745.41|1744.16|1737.96|1022
1654280400000|2022-06-03 18:20:00|1751.13|1744.93|1750.6|1744.4|1751.83|1745.63|1747.88|1741.68|1015
1654280700000|2022-06-03 18:25:00|1750.51|1744.31|1753.37|1747.17|1753.42|1747.22|1749.41|1743.21|963
1654281000000|2022-06-03 18:30:00|1753.27|1747.07|1753.45|1747.25|1755.39|1749.19|1750.37|1744.17|996
1654281300000|2022-06-03 18:35:00|1753.48|1747.28|1752.06|1745.86|1755.54|1749.34|1751.24|1745.04|968
1654281600000|2022-06-03 18:40:00|1752.05|1745.85|1753.98|1747.78|1754.34|1748.14|1750.39|1744.19|890
1654281900000|2022-06-03 18:45:00|1753.94|1747.74|1748.78|1742.58|1753.94|1747.74|1748.22|1742.02|961
1654282200000|2022-06-03 18:50:00|1748.84|1742.64|1748.66|1742.46|1751.69|1745.49|1748.18|1741.98|928
1654282500000|2022-06-03 18:55:00|1748.55|1742.35|1751.23|1745.03|1751.76|1745.56|1747.52|1741.32|967
1654282800000|2022-06-03 19:00:00|1751.45|1745.25|1752.29|1746.09|1753.87|1747.67|1749.39|1743.19|963
1654283100000|2022-06-03 19:05:00|1752.55|1746.35|1755.51|1749.31|1756.78|1750.58|1752.08|1745.88|987
1654283400000|2022-06-03 19:10:00|1755.38|1749.18|1754.76|1748.56|1756.48|1750.28|1753.1|1746.9|975
1654283700000|2022-06-03 19:15:00|1754.75|1748.55|1752.83|1746.63|1755.65|1749.45|1751.9|1745.7|827
1654284000000|2022-06-03 19:20:00|1752.81|1746.61|1748.45|1742.25|1752.9|1746.7|1746.62|1740.42|891
1654284300000|2022-06-03 19:25:00|1748.47|1742.27|1752.73|1746.53|1752.8|1746.6|1748.37|1742.17|968
1654284600000|2022-06-03 19:30:00|1752.7|1746.5|1747.68|1741.48|1752.91|1746.71|1747.39|1741.19|959
1654284900000|2022-06-03 19:35:00|1747.67|1741.47|1750.67|1744.47|1752.13|1745.93|1746.53|1740.33|991
1654285200000|2022-06-03 19:40:00|1750.65|1744.45|1753.84|1747.64|1755.54|1749.34|1750.55|1744.35|934
1654285500000|2022-06-03 19:45:00|1754.24|1748.04|1753.48|1747.28|1754.76|1748.56|1751.91|1745.71|889
1654285800000|2022-06-03 19:50:00|1753.49|1747.29|1755.36|1749.16|1756.27|1750.07|1749.93|1743.73|1028
1654286100000|2022-06-03 19:55:00|1755.58|1749.38|1752.9|1746.7|1756.44|1750.24|1751.99|1745.79|980
1654286400000|2022-06-03 20:00:00|1752.77|1746.57|1752.24|1746.04|1752.99|1746.79|1750.67|1744.47|979
1654286700000|2022-06-03 20:05:00|1752.23|1746.03|1761.75|1755.55|1763.64|1757.44|1752.08|1745.88|883
1654287000000|2022-06-03 20:10:00|1761.73|1755.53|1761.83|1755.63|1766.9|1760.7|1760.99|1754.79|998
1654287300000|2022-06-03 20:15:00|1761.84|1755.64|1759.76|1753.56|1761.86|1755.66|1758.77|1752.57|880
1654287600000|2022-06-03 20:20:00|1759.79|1753.59|1759.35|1753.15|1761.76|1755.56|1758.42|1752.22|756
1654287900000|2022-06-03 20:25:00|1759.39|1753.19|1759.23|1753.03|1761.39|1755.19|1757.32|1751.12|835
1654288200000|2022-06-03 20:30:00|1759.22|1753.02|1759.3|1753.1|1759.68|1753.48|1757.13|1750.93|829
1654288500000|2022-06-03 20:35:00|1759.31|1753.11|1759.21|1753.01|1760.1|1753.9|1757.69|1751.49|785
1654288800000|2022-06-03 20:40:00|1759.24|1753.04|1760.83|1754.63|1761.31|1755.11|1757.64|1751.44|835
1654289100000|2022-06-03 20:45:00|1760.67|1754.47|1762.77|1756.57|1763.26|1757.06|1758.65|1752.45|746
1654289400000|2022-06-03 20:50:00|1762.79|1756.59|1760.91|1754.71|1764.52|1758.32|1760.59|1754.39|724
1654289700000|2022-06-03 20:55:00|1760.89|1754.69|1761.11|1754.91|1762.48|1756.28|1760.37|1754.17|617
1654326000000|2022-06-04 07:00:00|1772.07|1765.87|1768.46|1762.26|1772.22|1766.02|1768.4|1762.2|646
1654326300000|2022-06-04 07:05:00|1768.63|1762.43|1767.81|1761.61|1769.37|1763.17|1767.72|1761.52|553
1654326600000|2022-06-04 07:10:00|1767.82|1761.62|1767.55|1761.35|1768.09|1761.89|1766.42|1760.22|679
1654326900000|2022-06-04 07:15:00|1767.59|1761.39|1767.68|1761.48|1769.09|1762.89|1766.98|1760.78|650
1654327200000|2022-06-04 07:20:00|1767.69|1761.49|1767.51|1761.31|1767.94|1761.74|1766.83|1760.63|660
1654327500000|2022-06-04 07:25:00|1767.52|1761.32|1766.46|1760.26|1768.96|1762.76|1766.11|1759.91|593
1654327800000|2022-06-04 07:30:00|1766.47|1760.27|1771.08|1764.88|1771.35|1765.15|1766.37|1760.17|714
1654328100000|2022-06-04 07:35:00|1771|1764.8|1770.53|1764.33|1771|1764.8|1769.4|1763.2|610
1654328400000|2022-06-04 07:40:00|1770.54|1764.34|1768.65|1762.45|1770.54|1764.34|1768.43|1762.23|544
1654328700000|2022-06-04 07:45:00|1768.67|1762.47|1769.84|1763.64|1770.2|1764|1768.66|1762.46|580
1654329000000|2022-06-04 07:50:00|1769.83|1763.63|1769.73|1763.53|1769.92|1763.72|1769.23|1763.03|625
1654329300000|2022-06-04 07:55:00|1769.72|1763.52|1770.39|1764.19|1771.09|1764.89|1769.66|1763.46|655
1654329600000|2022-06-04 08:00:00|1770.37|1764.17|1772.26|1766.06|1772.6|1766.4|1769.73|1763.53|755
1654329900000|2022-06-04 08:05:00|1772.28|1766.08|1769.67|1763.47|1772.56|1766.36|1769.66|1763.46|625
1654330200000|2022-06-04 08:10:00|1769.63|1763.43|1768.96|1762.76|1769.75|1763.55|1767.04|1760.84|677
1654330500000|2022-06-04 08:15:00|1769.01|1762.81|1775.78|1769.58|1776.54|1770.34|1768.91|1762.71|711
1654330800000|2022-06-04 08:20:00|1775.77|1769.57|1772.67|1766.47|1775.79|1769.59|1771.96|1765.76|762
1654331100000|2022-06-04 08:25:00|1772.7|1766.5|1772.2|1766|1772.87|1766.67|1771.26|1765.06|672
1654331400000|2022-06-04 08:30:00|1772.18|1765.98|1777.87|1771.67|1779.24|1773.04|1772.17|1765.97|810
1654331700000|2022-06-04 08:35:00|1777.88|1771.68|1776.32|1770.12|1778.82|1772.62|1775.69|1769.49|760
1654332000000|2022-06-04 08:40:00|1776.34|1770.14|1776.85|1770.65|1778.79|1772.59|1776.04|1769.84|758
1654332300000|2022-06-04 08:45:00|1776.84|1770.64|1775.24|1769.04|1776.98|1770.78|1775.15|1768.95|614
1654332600000|2022-06-04 08:50:00|1775.28|1769.08|1775.49|1769.29|1775.57|1769.37|1773.79|1767.59|637
1654332900000|2022-06-04 08:55:00|1775.48|1769.28|1776.01|1769.81|1776.68|1770.48|1774.99|1768.79|701
1654333200000|2022-06-04 09:00:00|1776.05|1769.85|1776.73|1770.53|1777.49|1771.29|1775.71|1769.51|782
1654333500000|2022-06-04 09:05:00|1776.71|1770.51|1775.44|1769.24|1776.98|1770.78|1774.38|1768.18|698
1654333800000|2022-06-04 09:10:00|1775.42|1769.22|1779.95|1773.75|1781.14|1774.94|1775.39|1769.19|751
1654334100000|2022-06-04 09:15:00|1779.96|1773.76|1777.92|1771.72|1781.28|1775.08|1776.93|1770.73|699
1654334400000|2022-06-04 09:20:00|1777.93|1771.73|1777.35|1771.15|1778.3|1772.1|1777.01|1770.81|635
1654334700000|2022-06-04 09:25:00|1777.38|1771.18|1776.99|1770.79|1777.75|1771.55|1776.59|1770.39|573
1654335000000|2022-06-04 09:30:00|1777.01|1770.81|1772.6|1766.4|1777.07|1770.87|1772.37|1766.17|718
1654335300000|2022-06-04 09:35:00|1772.58|1766.38|1772.39|1766.19|1773.65|1767.45|1771.75|1765.55|686
1654335600000|2022-06-04 09:40:00|1772.41|1766.21|1772.44|1766.24|1773.06|1766.86|1771.38|1765.18|751
1654335900000|2022-06-04 09:45:00|1772.42|1766.22|1772.95|1766.75|1773.36|1767.16|1771.96|1765.76|664
1654336200000|2022-06-04 09:50:00|1773.01|1766.81|1774.32|1768.12|1774.39|1768.19|1772.95|1766.75|665
1654336500000|2022-06-04 09:55:00|1774.31|1768.11|1775.21|1769.01|1775.29|1769.09|1774.27|1768.07|604
1654336800000|2022-06-04 10:00:00|1775.19|1768.99|1778.71|1772.51|1779.18|1772.98|1775.15|1768.95|781
1654337100000|2022-06-04 10:05:00|1778.7|1772.5|1775.61|1769.41|1779.44|1773.24|1775.61|1769.41|710
1654337400000|2022-06-04 10:10:00|1775.64|1769.44|1776.41|1770.21|1777.08|1770.88|1774.61|1768.41|673
1654337700000|2022-06-04 10:15:00|1776.42|1770.22|1777.54|1771.34|1779.29|1773.09|1776.41|1770.21|746
1654338000000|2022-06-04 10:20:00|1777.5|1771.3|1776.92|1770.72|1778.34|1772.14|1776.6|1770.4|706
1654338300000|2022-06-04 10:25:00|1776.91|1770.71|1774.23|1768.03|1777.37|1771.17|1774.11|1767.91|744
1654338600000|2022-06-04 10:30:00|1774.22|1768.02|1773.05|1766.85|1774.67|1768.47|1772.11|1765.91|704
1654338900000|2022-06-04 10:35:00|1773.04|1766.84|1773.69|1767.49|1774.19|1767.99|1773.04|1766.84|602
1654339200000|2022-06-04 10:40:00|1773.71|1767.51|1773|1766.8|1775.04|1768.84|1772.5|1766.3|531
1654339500000|2022-06-04 10:45:00|1772.99|1766.79|1773.92|1767.72|1774.23|1768.03|1772.95|1766.75|508
1654339800000|2022-06-04 10:50:00|1773.91|1767.71|1774.83|1768.63|1775.59|1769.39|1773.89|1767.69|410
1654340100000|2022-06-04 10:55:00|1774.82|1768.62|1775.24|1769.04|1775.31|1769.11|1774.36|1768.16|300
1654340400000|2022-06-04 11:00:00|1775.23|1769.03|1775.51|1769.31|1776.19|1769.99|1775.21|1769.01|354
1654340700000|2022-06-04 11:05:00|1775.52|1769.32|1775.09|1768.89|1776.18|1769.98|1774.47|1768.27|421
1654341000000|2022-06-04 11:10:00|1775.04|1768.84|1774.58|1768.38|1775.47|1769.27|1773.69|1767.49|427
1654341300000|2022-06-04 11:15:00|1774.55|1768.35|1771.94|1765.74|1774.61|1768.41|1770.89|1764.69|423
1654341600000|2022-06-04 11:20:00|1771.95|1765.75|1771.3|1765.1|1772.46|1766.26|1771.22|1765.02|441
1654341900000|2022-06-04 11:25:00|1771.31|1765.11|1772.2|1766|1772.21|1766.01|1771.23|1765.03|312
1654342200000|2022-06-04 11:30:00|1772.17|1765.97|1771.88|1765.68|1773|1766.8|1771.78|1765.58|392
1654342500000|2022-06-04 11:35:00|1771.86|1765.66|1774.12|1767.92|1775.09|1768.89|1771.86|1765.66|525
1654342800000|2022-06-04 11:40:00|1774.08|1767.88|1773.64|1767.44|1774.1|1767.9|1772.72|1766.52|409
1654343100000|2022-06-04 11:45:00|1773.63|1767.43|1771.66|1765.46|1774.64|1768.44|1771.31|1765.11|474
1654343400000|2022-06-04 11:50:00|1771.67|1765.47|1767.68|1761.48|1771.74|1765.54|1764.79|1758.59|788
1654343700000|2022-06-04 11:55:00|1767.69|1761.49|1769.87|1763.67|1771.1|1764.9|1767.68|1761.48|647
1654344000000|2022-06-04 12:00:00|1769.86|1763.66|1773.38|1767.18|1774.01|1767.81|1767.4|1761.2|683
1654344300000|2022-06-04 12:05:00|1773.31|1767.11|1765.08|1758.88|1773.31|1767.11|1764.49|1758.29|731
1654344600000|2022-06-04 12:10:00|1765.13|1758.93|1766.55|1760.35|1767.32|1761.12|1764.61|1758.41|568
1654344900000|2022-06-04 12:15:00|1766.58|1760.38|1764.44|1758.24|1767.33|1761.13|1762.63|1756.43|650
1654345200000|2022-06-04 12:20:00|1764.43|1758.23|1765.16|1758.96|1765.69|1759.49|1763.19|1756.99|559
1654345500000|2022-06-04 12:25:00|1765.17|1758.97|1764.84|1758.64|1765.66|1759.46|1763.96|1757.76|440
1654345800000|2022-06-04 12:30:00|1764.85|1758.65|1764.9|1758.7|1766|1759.8|1763.88|1757.68|530
1654346100000|2022-06-04 12:35:00|1764.93|1758.73|1763.47|1757.27|1765.5|1759.3|1763.05|1756.85|522
1654346400000|2022-06-04 12:40:00|1763.45|1757.25|1762.88|1756.68|1764.13|1757.93|1760.6|1754.4|561
1654346700000|2022-06-04 12:45:00|1762.87|1756.67|1763.25|1757.05|1764.18|1757.98|1762.72|1756.52|476
1654347000000|2022-06-04 12:50:00|1763.22|1757.02|1761.33|1755.13|1763.27|1757.07|1758.59|1752.39|571
1654347300000|2022-06-04 12:55:00|1761.39|1755.19|1760.86|1754.66|1761.52|1755.32|1759.08|1752.88|467
1654347600000|2022-06-04 13:00:00|1760.85|1754.65|1766.02|1759.82|1766.45|1760.25|1759.77|1753.57|681
1654347900000|2022-06-04 13:05:00|1766.04|1759.84|1766.15|1759.95|1769.43|1763.23|1765.38|1759.18|586
1654348200000|2022-06-04 13:10:00|1766.12|1759.92|1765.56|1759.36|1766.85|1760.65|1764.13|1757.93|572
1654348500000|2022-06-04 13:15:00|1765.52|1759.32|1764.37|1758.17|1768.96|1762.76|1764.31|1758.11|612
1654348800000|2022-06-04 13:20:00|1764.4|1758.2|1762.77|1756.57|1764.45|1758.25|1762.76|1756.56|471
1654349100000|2022-06-04 13:25:00|1762.78|1756.58|1768.81|1762.61|1768.82|1762.62|1762.24|1756.04|622
1654349400000|2022-06-04 13:30:00|1768.78|1762.58|1767.28|1761.08|1769.54|1763.34|1766.94|1760.74|466
1654349700000|2022-06-04 13:35:00|1767.27|1761.07|1767.44|1761.24|1768.29|1762.09|1766.88|1760.68|326
1654350000000|2022-06-04 13:40:00|1767.43|1761.23|1766.84|1760.64|1767.43|1761.23|1765.59|1759.39|401
1654350300000|2022-06-04 13:45:00|1766.81|1760.61|1765.86|1759.66|1767.19|1760.99|1765.12|1758.92|416
1654350600000|2022-06-04 13:50:00|1765.87|1759.67|1765.16|1758.96|1765.96|1759.76|1764.32|1758.12|441
1654350900000|2022-06-04 13:55:00|1765.15|1758.95|1767.69|1761.49|1767.92|1761.72|1765.13|1758.93|476
1654351200000|2022-06-04 14:00:00|1767.68|1761.48|1767.02|1760.82|1768.94|1762.74|1765.5|1759.3|532
1654351500000|2022-06-04 14:05:00|1767.03|1760.83|1761.89|1755.69|1767.04|1760.84|1761.48|1755.28|722
1654351800000|2022-06-04 14:10:00|1761.9|1755.7|1764.17|1757.97|1764.75|1758.55|1761.03|1754.83|706
1654352100000|2022-06-04 14:15:00|1764.21|1758.01|1767.17|1760.97|1767.24|1761.04|1763.61|1757.41|664
1654352400000|2022-06-04 14:20:00|1767.16|1760.96|1775.75|1769.55|1776.86|1770.66|1766.45|1760.25|744
1654352700000|2022-06-04 14:25:00|1775.76|1769.56|1782.41|1776.21|1783.71|1777.51|1775.15|1768.95|953
1654353000000|2022-06-04 14:30:00|1782.4|1776.2|1784.89|1778.69|1790.74|1784.54|1782.02|1775.82|1011
1654353300000|2022-06-04 14:35:00|1784.91|1778.71|1776.6|1770.4|1786.49|1780.29|1776.31|1770.11|918
1654353600000|2022-06-04 14:40:00|1776.58|1770.38|1781.73|1775.53|1781.83|1775.63|1775.47|1769.27|854
1654353900000|2022-06-04 14:45:00|1781.69|1775.49|1778.93|1772.73|1784.91|1778.71|1778.46|1772.26|869
1654354200000|2022-06-04 14:50:00|1778.92|1772.72|1779.73|1773.53|1781.77|1775.57|1778.67|1772.47|772
1654354500000|2022-06-04 14:55:00|1779.78|1773.58|1778.92|1772.72|1780.23|1774.03|1777.19|1770.99|704
1654354800000|2022-06-04 15:00:00|1778.89|1772.69|1777.32|1771.12|1780.56|1774.36|1776.01|1769.81|758
1654355100000|2022-06-04 15:05:00|1777.31|1771.11|1779.96|1773.76|1780|1773.8|1776.37|1770.17|704
1654355400000|2022-06-04 15:10:00|1779.97|1773.77|1781.18|1774.98|1781.74|1775.54|1779|1772.8|744
1654355700000|2022-06-04 15:15:00|1781.16|1774.96|1778.05|1771.85|1781.76|1775.56|1777.61|1771.41|649
1654356000000|2022-06-04 15:20:00|1778.06|1771.86|1778.58|1772.38|1779.38|1773.18|1776.66|1770.46|711
1654356300000|2022-06-04 15:25:00|1778.53|1772.33|1782.29|1776.09|1784.3|1778.1|1778.47|1772.27|816
1654356600000|2022-06-04 15:30:00|1782.3|1776.1|1780.38|1774.18|1784.33|1778.13|1780.38|1774.18|775
1654356900000|2022-06-04 15:35:00|1780.37|1774.17|1781.11|1774.91|1781.83|1775.63|1780.37|1774.17|589
1654357200000|2022-06-04 15:40:00|1781.09|1774.89|1779.46|1773.26|1781.11|1774.91|1779.44|1773.24|551
1654357500000|2022-06-04 15:45:00|1779.43|1773.23|1776.97|1770.77|1780.42|1774.22|1776.95|1770.75|608
1654357800000|2022-06-04 15:50:00|1776.98|1770.78|1779.08|1772.88|1780.24|1774.04|1776.96|1770.76|720
1654358100000|2022-06-04 15:55:00|1779.1|1772.9|1780.69|1774.49|1781.5|1775.3|1779.05|1772.85|638
1654358400000|2022-06-04 16:00:00|1780.68|1774.48|1780.03|1773.83|1780.76|1774.56|1777.47|1771.27|748
1654358700000|2022-06-04 16:05:00|1780.04|1773.84|1780.05|1773.85|1780.83|1774.63|1778.68|1772.48|728
1654359000000|2022-06-04 16:10:00|1780.06|1773.86|1779.59|1773.39|1780.32|1774.12|1778.82|1772.62|669
1654359300000|2022-06-04 16:15:00|1779.58|1773.38|1779.22|1773.02|1782.02|1775.82|1779.19|1772.99|659
1654359600000|2022-06-04 16:20:00|1779.21|1773.01|1776.89|1770.69|1780.1|1773.9|1776.49|1770.29|652
1654359900000|2022-06-04 16:25:00|1776.81|1770.61|1778.71|1772.51|1778.94|1772.74|1776.43|1770.23|542
1654360200000|2022-06-04 16:30:00|1778.72|1772.52|1777.77|1771.57|1779.39|1773.19|1777.75|1771.55|574
1654360500000|2022-06-04 16:35:00|1777.76|1771.56|1776.71|1770.51|1777.9|1771.7|1776.04|1769.84|604
1654360800000|2022-06-04 16:40:00|1776.75|1770.55|1776.8|1770.6|1777.87|1771.67|1776.75|1770.55|572
1654361100000|2022-06-04 16:45:00|1776.81|1770.61|1774.38|1768.18|1777.15|1770.95|1773.85|1767.65|658
1654361400000|2022-06-04 16:50:00|1774.37|1768.17|1775.25|1769.05|1775.56|1769.36|1774.37|1768.17|530
1654361700000|2022-06-04 16:55:00|1775.22|1769.02|1774.81|1768.61|1775.56|1769.36|1774.18|1767.98|539
1654362000000|2022-06-04 17:00:00|1774.82|1768.62|1774.61|1768.41|1775.57|1769.37|1774.29|1768.09|608
1654362300000|2022-06-04 17:05:00|1774.62|1768.42|1772.49|1766.29|1774.77|1768.57|1772.15|1765.95|709
1654362600000|2022-06-04 17:10:00|1772.47|1766.27|1772.41|1766.21|1773.58|1767.38|1772.12|1765.92|649
1654362900000|2022-06-04 17:15:00|1772.38|1766.18|1772.16|1765.96|1772.87|1766.67|1769.27|1763.07|734
1654363200000|2022-06-04 17:20:00|1772.19|1765.99|1771.74|1765.54|1772.35|1766.15|1771.09|1764.89|604
1654363500000|2022-06-04 17:25:00|1771.72|1765.52|1771.47|1765.27|1772.89|1766.69|1771.33|1765.13|565
1654363800000|2022-06-04 17:30:00|1771.48|1765.28|1774.14|1767.94|1774.14|1767.94|1769.26|1763.06|665
1654364100000|2022-06-04 17:35:00|1774.13|1767.93|1774.82|1768.62|1776.24|1770.04|1774.13|1767.93|670
1654364400000|2022-06-04 17:40:00|1774.83|1768.63|1774.81|1768.61|1775.11|1768.91|1774.31|1768.11|533
1654364700000|2022-06-04 17:45:00|1774.8|1768.6|1776.18|1769.98|1776.89|1770.69|1774.79|1768.59|512
1654365000000|2022-06-04 17:50:00|1776.14|1769.94|1778.36|1772.16|1778.36|1772.16|1775.78|1769.58|193
1654365300000|2022-06-04 17:55:00|1778.76|1772.56|1777.45|1771.25|1779.44|1773.24|1777.18|1770.98|525
1654365600000|2022-06-04 18:00:00|1777.43|1771.23|1781.5|1775.3|1781.99|1775.79|1777.42|1771.22|639
1654365900000|2022-06-04 18:05:00|1781.48|1775.28|1782.8|1776.6|1783.49|1777.29|1780.75|1774.55|581
1654366200000|2022-06-04 18:10:00|1782.78|1776.58|1780.45|1774.25|1782.79|1776.59|1780.4|1774.2|547
1654366500000|2022-06-04 18:15:00|1780.44|1774.24|1780.5|1774.3|1781.35|1775.15|1779.13|1772.93|670
1654366800000|2022-06-04 18:20:00|1780.49|1774.29|1779.52|1773.32|1780.52|1774.32|1779.46|1773.26|540
1654367100000|2022-06-04 18:25:00|1779.53|1773.33|1778.95|1772.75|1780.08|1773.88|1778.44|1772.24|576
1654367400000|2022-06-04 18:30:00|1778.94|1772.74|1780.98|1774.78|1781.02|1774.82|1778.81|1772.61|582
1654367700000|2022-06-04 18:35:00|1780.97|1774.77|1783.79|1777.59|1783.98|1777.78|1780.87|1774.67|626
1654368000000|2022-06-04 18:40:00|1783.8|1777.6|1783.24|1777.04|1784.03|1777.83|1782.52|1776.32|583
1654368300000|2022-06-04 18:45:00|1783.23|1777.03|1780.98|1774.78|1783.56|1777.36|1780.25|1774.05|587
1654368600000|2022-06-04 18:50:00|1780.96|1774.76|1780.98|1774.78|1781.36|1775.16|1779.94|1773.74|593
1654368900000|2022-06-04 18:55:00|1780.97|1774.77|1780.74|1774.54|1781.71|1775.51|1780.65|1774.45|528
1654369200000|2022-06-04 19:00:00|1780.75|1774.55|1781.59|1775.39|1781.6|1775.4|1779.53|1773.33|613
1654369500000|2022-06-04 19:05:00|1781.55|1775.35|1779.77|1773.57|1781.82|1775.62|1779.36|1773.16|662
1654369800000|2022-06-04 19:10:00|1779.76|1773.56|1778.62|1772.42|1779.78|1773.58|1777.25|1771.05|747
1654370100000|2022-06-04 19:15:00|1778.63|1772.43|1778.01|1771.81|1779.51|1773.31|1777.52|1771.32|625
1654370400000|2022-06-04 19:20:00|1778|1771.8|1777.54|1771.34|1778.16|1771.96|1777.28|1771.08|427
1654370700000|2022-06-04 19:25:00|1777.52|1771.32|1776.44|1770.24|1778.16|1771.96|1776.13|1769.93|473
1654371000000|2022-06-04 19:30:00|1776.43|1770.23|1775.94|1769.74|1776.51|1770.31|1774.76|1768.56|547
1654371300000|2022-06-04 19:35:00|1775.9|1769.7|1773.92|1767.72|1776.36|1770.16|1773.66|1767.46|534
1654371600000|2022-06-04 19:40:00|1773.93|1767.73|1772.89|1766.69|1773.93|1767.73|1772.6|1766.4|604
1654371900000|2022-06-04 19:45:00|1772.93|1766.73|1773.64|1767.44|1774.7|1768.5|1772.78|1766.58|499
1654372200000|2022-06-04 19:50:00|1773.63|1767.43|1773.99|1767.79|1774.15|1767.95|1773.31|1767.11|392
1654372500000|2022-06-04 19:55:00|1774|1767.8|1774.04|1767.84|1774.83|1768.63|1773.63|1767.43|467
1654372800000|2022-06-04 20:00:00|1774.02|1767.82|1776.69|1770.49|1776.74|1770.54|1772.87|1766.67|557
1654373100000|2022-06-04 20:05:00|1776.71|1770.51|1777.82|1771.62|1778.71|1772.51|1776.68|1770.48|539
1654373400000|2022-06-04 20:10:00|1777.83|1771.63|1772.29|1766.09|1778.37|1772.17|1772.19|1765.99|582
1654373700000|2022-06-04 20:15:00|1772.3|1766.1|1776.49|1770.29|1777.01|1770.81|1772.3|1766.1|535
1654374000000|2022-06-04 20:20:00|1776.51|1770.31|1776.65|1770.45|1777.6|1771.4|1776.51|1770.31|447
1654374300000|2022-06-04 20:25:00|1776.66|1770.46|1776.12|1769.92|1777.67|1771.47|1776.12|1769.92|484
1654374600000|2022-06-04 20:30:00|1776.02|1769.82|1777.6|1771.4|1777.68|1771.48|1775.97|1769.77|482
1654374900000|2022-06-04 20:35:00|1777.57|1771.37|1777.49|1771.29|1778.05|1771.85|1776.89|1770.69|476
1654375200000|2022-06-04 20:40:00|1777.46|1771.26|1777.78|1771.58|1777.85|1771.65|1777.22|1771.02|349
1654375500000|2022-06-04 20:45:00|1777.77|1771.57|1777.98|1771.78|1777.99|1771.79|1777.66|1771.46|406
1654375800000|2022-06-04 20:50:00|1777.97|1771.77|1777.92|1771.72|1777.97|1771.77|1776.2|1770|482
1654376100000|2022-06-04 20:55:00|1777.9|1771.7|1779.15|1772.95|1779.22|1773.02|1777.13|1770.93|432
1654376400000|2022-06-04 21:00:00|1779.14|1772.94|1782.08|1775.88|1782.96|1776.76|1779.13|1772.93|595
1654376700000|2022-06-04 21:05:00|1782.1|1775.9|1780.75|1774.55|1782.81|1776.61|1780.69|1774.49|555
1654377000000|2022-06-04 21:10:00|1780.73|1774.53|1780.76|1774.56|1780.94|1774.74|1780.61|1774.41|390
1654377300000|2022-06-04 21:15:00|1780.77|1774.57|1779.57|1773.37|1781.05|1774.85|1779.43|1773.23|263
1654377600000|2022-06-04 21:20:00|1779.55|1773.35|1782.22|1776.02|1782.33|1776.13|1779.44|1773.24|350
1654377900000|2022-06-04 21:25:00|1782.24|1776.04|1780.39|1774.19|1782.66|1776.46|1780.32|1774.12|438
1654378200000|2022-06-04 21:30:00|1780.37|1774.17|1778.02|1771.82|1780.4|1774.2|1778|1771.8|636
1654378500000|2022-06-04 21:35:00|1778.03|1771.83|1781.41|1775.21|1781.44|1775.24|1778.03|1771.83|470
1654378800000|2022-06-04 21:40:00|1781.4|1775.2|1787.41|1781.21|1787.76|1781.56|1781.28|1775.08|773
1654379100000|2022-06-04 21:45:00|1787.37|1781.17|1786.97|1780.77|1788.41|1782.21|1783.89|1777.69|785
1654379400000|2022-06-04 21:50:00|1786.98|1780.78|1787.44|1781.24|1787.5|1781.3|1784.53|1778.33|800
1654379700000|2022-06-04 21:55:00|1787.42|1781.22|1790.08|1783.88|1790.23|1784.03|1786.31|1780.11|687
1654380000000|2022-06-04 22:00:00|1790.07|1783.87|1799.23|1793.03|1800.6|1794.4|1788.14|1781.94|941
1654380300000|2022-06-04 22:05:00|1799.2|1793|1811.08|1804.88|1811.39|1805.19|1797.45|1791.25|962
1654380600000|2022-06-04 22:10:00|1811.02|1804.82|1811.3|1805.1|1813.77|1807.57|1809.84|1803.64|911
1654380900000|2022-06-04 22:15:00|1811.31|1805.11|1814.29|1808.09|1817.45|1811.25|1811.29|1805.09|922
1654381200000|2022-06-04 22:20:00|1814.2|1808|1810.9|1804.7|1816.28|1810.08|1809.86|1803.66|915
1654381500000|2022-06-04 22:25:00|1810.91|1804.71|1807.16|1800.96|1810.92|1804.72|1805.4|1799.2|870
1654381800000|2022-06-04 22:30:00|1807.1|1800.9|1805.91|1799.71|1809.22|1803.02|1805.91|1799.71|835
1654382100000|2022-06-04 22:35:00|1805.93|1799.73|1801.6|1795.4|1806.16|1799.96|1800.42|1794.22|727
1654382400000|2022-06-04 22:40:00|1801.65|1795.45|1799.37|1793.17|1801.69|1795.49|1799.14|1792.94|788
1654382700000|2022-06-04 22:45:00|1799.35|1793.15|1802.19|1795.99|1803.71|1797.51|1799.35|1793.15|746
1654383000000|2022-06-04 22:50:00|1802.23|1796.03|1802.05|1795.85|1803.29|1797.09|1801.89|1795.69|527
1654383300000|2022-06-04 22:55:00|1802.06|1795.86|1800.85|1794.65|1802.84|1796.64|1800.85|1794.65|591
1654383600000|2022-06-04 23:00:00|1800.84|1794.64|1798.54|1792.34|1802.83|1796.63|1798.07|1791.87|830
1654383900000|2022-06-04 23:05:00|1798.5|1792.3|1800.12|1793.92|1800.19|1793.99|1798.5|1792.3|633
1654384200000|2022-06-04 23:10:00|1800.16|1793.96|1801.73|1795.53|1802.38|1796.18|1800.12|1793.92|613
1654384500000|2022-06-04 23:15:00|1801.76|1795.56|1798.4|1792.2|1802.37|1796.17|1797.36|1791.16|607
1654384800000|2022-06-04 23:20:00|1798.41|1792.21|1799.12|1792.92|1799.16|1792.96|1797.14|1790.94|643
1654385100000|2022-06-04 23:25:00|1799.1|1792.9|1798.6|1792.4|1799.99|1793.79|1797.56|1791.36|669
1654385400000|2022-06-04 23:30:00|1798.62|1792.42|1801.36|1795.16|1801.6|1795.4|1798.55|1792.35|583
1654385700000|2022-06-04 23:35:00|1801.37|1795.17|1800.43|1794.23|1801.61|1795.41|1800.32|1794.12|633
1654386000000|2022-06-04 23:40:00|1800.51|1794.31|1800.85|1794.65|1801.12|1794.92|1799.86|1793.66|592
1654386300000|2022-06-04 23:45:00|1800.83|1794.63|1803.19|1796.99|1804.14|1797.94|1798.84|1792.64|643
1654386600000|2022-06-04 23:50:00|1803.21|1797.01|1804.5|1798.3|1804.71|1798.51|1802.83|1796.63|659
1654386900000|2022-06-04 23:55:00|1804.51|1798.31|1806.57|1800.37|1806.74|1800.54|1804.42|1798.22|768
1654387200000|2022-06-05 00:00:00|1806.51|1800.31|1805.66|1799.46|1809.68|1803.48|1805.1|1798.9|815
1654387500000|2022-06-05 00:05:00|1805.69|1799.49|1803.62|1797.42|1806.35|1800.15|1803.47|1797.27|684
1654387800000|2022-06-05 00:10:00|1803.6|1797.4|1810.84|1804.64|1810.91|1804.71|1803.49|1797.29|765
1654388100000|2022-06-05 00:15:00|1810.78|1804.58|1810.61|1804.41|1811.74|1805.54|1810.15|1803.95|584
1654388400000|2022-06-05 00:20:00|1810.62|1804.42|1810.62|1804.42|1812.79|1806.59|1810.1|1803.9|658
1654388700000|2022-06-05 00:25:00|1810.63|1804.43|1809.99|1803.79|1811.5|1805.3|1809.99|1803.79|663
1654389000000|2022-06-05 00:30:00|1810|1803.8|1808.15|1801.95|1810.66|1804.46|1806.9|1800.7|590
1654389300000|2022-06-05 00:35:00|1808.16|1801.96|1808.5|1802.3|1809.84|1803.64|1808.11|1801.91|594
1654389600000|2022-06-05 00:40:00|1808.49|1802.29|1803.06|1796.86|1808.7|1802.5|1802.72|1796.52|834
1654389900000|2022-06-05 00:45:00|1803.05|1796.85|1805.13|1798.93|1805.39|1799.19|1802.76|1796.56|648
1654390200000|2022-06-05 00:50:00|1805.04|1798.84|1802.23|1796.03|1805.81|1799.61|1801.97|1795.77|746
1654390500000|2022-06-05 00:55:00|1802.25|1796.05|1800.22|1794.02|1803.58|1797.38|1800|1793.8|766
1654390800000|2022-06-05 01:00:00|1800.24|1794.04|1799.89|1793.69|1800.24|1794.04|1797.67|1791.47|668
1654391100000|2022-06-05 01:05:00|1799.91|1793.71|1797.79|1791.59|1800.85|1794.65|1797.48|1791.28|716
1654391400000|2022-06-05 01:10:00|1797.75|1791.55|1794.05|1787.85|1797.82|1791.62|1794.05|1787.85|652
1654391700000|2022-06-05 01:15:00|1793.99|1787.79|1789.58|1783.38|1794.77|1788.57|1789.55|1783.35|813
1654392000000|2022-06-05 01:20:00|1789.64|1783.44|1792.46|1786.26|1792.46|1786.26|1789.64|1783.44|786
1654392300000|2022-06-05 01:25:00|1792.45|1786.25|1792.69|1786.49|1792.98|1786.78|1791.5|1785.3|686
1654392600000|2022-06-05 01:30:00|1792.7|1786.5|1794.14|1787.94|1794.97|1788.77|1791.95|1785.75|673
1654392900000|2022-06-05 01:35:00|1794.17|1787.97|1792.05|1785.85|1794.85|1788.65|1790.41|1784.21|698
1654393200000|2022-06-05 01:40:00|1791.89|1785.69|1792.12|1785.92|1792.89|1786.69|1791.09|1784.89|620
1654393500000|2022-06-05 01:45:00|1792.13|1785.93|1791.29|1785.09|1793.07|1786.87|1791.14|1784.94|464
1654393800000|2022-06-05 01:50:00|1791.3|1785.1|1791.95|1785.75|1793.33|1787.13|1791.16|1784.96|616
1654394100000|2022-06-05 01:55:00|1791.96|1785.76|1788.31|1782.11|1793.37|1787.17|1788.13|1781.93|638
1654394400000|2022-06-05 02:00:00|1788.33|1782.13|1789.77|1783.57|1791.23|1785.03|1786.91|1780.71|712
1654394700000|2022-06-05 02:05:00|1789.76|1783.56|1791.71|1785.51|1792.06|1785.86|1789.23|1783.03|744
1654395000000|2022-06-05 02:10:00|1791.72|1785.52|1793.89|1787.69|1795.44|1789.24|1791.14|1784.94|647
1654395300000|2022-06-05 02:15:00|1793.87|1787.67|1794.1|1787.9|1795.2|1789|1793.33|1787.13|522
1654395600000|2022-06-05 02:20:00|1794.13|1787.93|1794.19|1787.99|1794.68|1788.48|1793.15|1786.95|496
1654395900000|2022-06-05 02:25:00|1794.22|1788.02|1794.65|1788.45|1795.2|1789|1793.77|1787.57|480
1654396200000|2022-06-05 02:30:00|1794.67|1788.47|1794.71|1788.51|1794.75|1788.55|1793.59|1787.39|416
1654396500000|2022-06-05 02:35:00|1794.7|1788.5|1794.26|1788.06|1795.19|1788.99|1794.15|1787.95|366
1654396800000|2022-06-05 02:40:00|1794.25|1788.05|1794.06|1787.86|1794.33|1788.13|1792.98|1786.78|353
1654397100000|2022-06-05 02:45:00|1794.09|1787.89|1796.55|1790.35|1797.04|1790.84|1793.39|1787.19|477
1654397400000|2022-06-05 02:50:00|1796.57|1790.37|1796.01|1789.81|1796.68|1790.48|1795.64|1789.44|474
1654397700000|2022-06-05 02:55:00|1796.1|1789.9|1796.08|1789.88|1796.57|1790.37|1795.75|1789.55|395
1654398000000|2022-06-05 03:00:00|1796.09|1789.89|1794.72|1788.52|1796.63|1790.43|1793.74|1787.54|486
1654398300000|2022-06-05 03:05:00|1794.74|1788.54|1796.48|1790.28|1796.5|1790.3|1794.59|1788.39|414
1654398600000|2022-06-05 03:10:00|1796.44|1790.24|1796.68|1790.48|1797.42|1791.22|1796.11|1789.91|382
1654398900000|2022-06-05 03:15:00|1796.69|1790.49|1797.38|1791.18|1797.41|1791.21|1796.07|1789.87|612
1654399200000|2022-06-05 03:20:00|1797.39|1791.19|1797.54|1791.34|1799.77|1793.57|1797.29|1791.09|472
1654399500000|2022-06-05 03:25:00|1797.55|1791.35|1795.51|1789.31|1798.28|1792.08|1795.47|1789.27|447
1654399800000|2022-06-05 03:30:00|1795.52|1789.32|1795.17|1788.97|1796.73|1790.53|1794.88|1788.68|494
1654400100000|2022-06-05 03:35:00|1795.15|1788.95|1794.78|1788.58|1795.61|1789.41|1793.51|1787.31|543
1654400400000|2022-06-05 03:40:00|1794.82|1788.62|1794.01|1787.81|1795.23|1789.03|1793.09|1786.89|519
1654400700000|2022-06-05 03:45:00|1794.03|1787.83|1794.66|1788.46|1794.68|1788.48|1793.03|1786.83|560
1654401000000|2022-06-05 03:50:00|1794.67|1788.47|1795.19|1788.99|1795.19|1788.99|1793.76|1787.56|506
1654401300000|2022-06-05 03:55:00|1795.2|1789|1795.39|1789.19|1795.41|1789.21|1793.38|1787.18|459
1654401600000|2022-06-05 04:00:00|1795.43|1789.23|1793.6|1787.4|1795.43|1789.23|1792.94|1786.74|554
1654401900000|2022-06-05 04:05:00|1793.59|1787.39|1790.33|1784.13|1795.69|1789.49|1790.33|1784.13|600
1654402200000|2022-06-05 04:10:00|1790.27|1784.07|1789.87|1783.67|1790.29|1784.09|1788.69|1782.49|616
1654402500000|2022-06-05 04:15:00|1789.8|1783.6|1790.81|1784.61|1791.03|1784.83|1789.08|1782.88|594
1654402800000|2022-06-05 04:20:00|1790.8|1784.6|1790.48|1784.28|1791.28|1785.08|1790.37|1784.17|536
1654403100000|2022-06-05 04:25:00|1790.45|1784.25|1791.73|1785.53|1791.87|1785.67|1790.36|1784.16|385
1654403400000|2022-06-05 04:30:00|1791.75|1785.55|1791.42|1785.22|1792.13|1785.93|1791|1784.8|492
1654403700000|2022-06-05 04:35:00|1791.43|1785.23|1792.93|1786.73|1793.72|1787.52|1791.18|1784.98|499
1654404000000|2022-06-05 04:40:00|1792.95|1786.75|1793.26|1787.06|1793.9|1787.7|1792.77|1786.57|413
1654404300000|2022-06-05 04:45:00|1793.21|1787.01|1794.78|1788.58|1794.79|1788.59|1792.93|1786.73|423
1654404600000|2022-06-05 04:50:00|1794.8|1788.6|1794.13|1787.93|1795.92|1789.72|1794.1|1787.9|482
1654404900000|2022-06-05 04:55:00|1794.1|1787.9|1792.76|1786.56|1794.11|1787.91|1792.66|1786.46|356
1654405200000|2022-06-05 05:00:00|1792.8|1786.6|1794.6|1788.4|1794.9|1788.7|1792.78|1786.58|360
1654405500000|2022-06-05 05:05:00|1794.62|1788.42|1794.63|1788.43|1794.91|1788.71|1793.83|1787.63|397
1654405800000|2022-06-05 05:10:00|1794.64|1788.44|1795.73|1789.53|1796.11|1789.91|1794.49|1788.29|441
1654406100000|2022-06-05 05:15:00|1795.72|1789.52|1795.24|1789.04|1796.17|1789.97|1794.82|1788.62|440
1654406400000|2022-06-05 05:20:00|1795.25|1789.05|1796.98|1790.78|1797.08|1790.88|1794.91|1788.71|458
1654406700000|2022-06-05 05:25:00|1796.99|1790.79|1798.25|1792.05|1798.48|1792.28|1796.77|1790.57|483
1654407000000|2022-06-05 05:30:00|1798.28|1792.08|1798.81|1792.61|1800.11|1793.91|1797.55|1791.35|513
1654407300000|2022-06-05 05:35:00|1798.85|1792.65|1799.24|1793.04|1800.26|1794.06|1798.71|1792.51|507
1654407600000|2022-06-05 05:40:00|1799.23|1793.03|1799.04|1792.84|1799.35|1793.15|1797.51|1791.31|482
1654407900000|2022-06-05 05:45:00|1799.03|1792.83|1800.29|1794.09|1801.71|1795.51|1798.83|1792.63|513
1654408200000|2022-06-05 05:50:00|1800.28|1794.08|1799.59|1793.39|1800.81|1794.61|1799.38|1793.18|399
1654408500000|2022-06-05 05:55:00|1799.57|1793.37|1799.53|1793.33|1800.54|1794.34|1799.3|1793.1|409
1654408800000|2022-06-05 06:00:00|1799.5|1793.3|1798.01|1791.81|1799.88|1793.68|1797.75|1791.55|428
1654409100000|2022-06-05 06:05:00|1798.04|1791.84|1798.5|1792.3|1798.81|1792.61|1797.88|1791.68|220
1654409400000|2022-06-05 06:10:00|1798.53|1792.33|1797.98|1791.78|1798.75|1792.55|1797.9|1791.7|175
1654409700000|2022-06-05 06:15:00|1798.03|1791.83|1797.7|1791.5|1798.18|1791.98|1797.41|1791.21|138
1654410000000|2022-06-05 06:20:00|1797.67|1791.47|1795.31|1789.11|1797.67|1791.47|1795.16|1788.96|320
1654410300000|2022-06-05 06:25:00|1795.3|1789.1|1797.07|1790.87|1797.89|1791.69|1795.16|1788.96|367
1654410600000|2022-06-05 06:30:00|1797.11|1790.91|1796.72|1790.52|1797.46|1791.26|1795.66|1789.46|530
1654410900000|2022-06-05 06:35:00|1796.73|1790.53|1798.82|1792.62|1798.86|1792.66|1796.61|1790.41|398
1654411200000|2022-06-05 06:40:00|1798.84|1792.64|1798.36|1792.16|1799.05|1792.85|1798.36|1792.16|377
1654411500000|2022-06-05 06:45:00|1798.37|1792.17|1796.03|1789.83|1798.55|1792.35|1795.99|1789.79|411
1654411800000|2022-06-05 06:50:00|1796.04|1789.84|1794.62|1788.42|1796.04|1789.84|1794.09|1787.89|383
1654412100000|2022-06-05 06:55:00|1794.59|1788.39|1793.47|1787.27|1795.31|1789.11|1793.45|1787.25|294
1654412400000|2022-06-05 07:00:00|1793.46|1787.26|1791.64|1785.44|1793.46|1787.26|1791.44|1785.24|428
1654412700000|2022-06-05 07:05:00|1791.65|1785.45|1794.3|1788.1|1794.42|1788.22|1791.61|1785.41|325
1654413000000|2022-06-05 07:10:00|1794.27|1788.07|1795.09|1788.89|1796.23|1790.03|1794.25|1788.05|365
1654413300000|2022-06-05 07:15:00|1795.15|1788.95|1793|1786.8|1795.4|1789.2|1792.97|1786.77|520
1654413600000|2022-06-05 07:20:00|1792.99|1786.79|1795.48|1789.28|1795.54|1789.34|1792.89|1786.69|445
1654413900000|2022-06-05 07:25:00|1795.49|1789.29|1799.16|1792.96|1799.21|1793.01|1795.49|1789.29|472
1654414200000|2022-06-05 07:30:00|1799.17|1792.97|1798.89|1792.69|1799.28|1793.08|1798.1|1791.9|490
1654414500000|2022-06-05 07:35:00|1798.91|1792.71|1798.44|1792.24|1798.95|1792.75|1797.86|1791.66|357
1654414800000|2022-06-05 07:40:00|1798.45|1792.25|1798.76|1792.56|1798.81|1792.61|1797.78|1791.58|396
1654415100000|2022-06-05 07:45:00|1798.71|1792.51|1796.52|1790.32|1798.82|1792.62|1796.52|1790.32|333
1654415400000|2022-06-05 07:50:00|1796.5|1790.3|1793.33|1787.13|1796.51|1790.31|1793.03|1786.83|434
1654415700000|2022-06-05 07:55:00|1793.32|1787.12|1788.16|1781.96|1793.35|1787.15|1788.14|1781.94|490
1654416000000|2022-06-05 08:00:00|1788.17|1781.97|1789.5|1783.3|1789.89|1783.69|1787.8|1781.6|408
1654416300000|2022-06-05 08:05:00|1789.47|1783.27|1791.71|1785.51|1792.33|1786.13|1788.74|1782.54|420
1654416600000|2022-06-05 08:10:00|1791.9|1785.7|1792.02|1785.82|1793.02|1786.82|1791.59|1785.39|475
1654416900000|2022-06-05 08:15:00|1792.01|1785.81|1795.57|1789.37|1795.95|1789.75|1791.89|1785.69|616
1654417200000|2022-06-05 08:20:00|1795.58|1789.38|1795.76|1789.56|1797.35|1791.15|1794.95|1788.75|613
1654417500000|2022-06-05 08:25:00|1795.74|1789.54|1793.62|1787.42|1796.05|1789.85|1793.58|1787.38|493
1654417800000|2022-06-05 08:30:00|1793.61|1787.41|1794.16|1787.96|1794.92|1788.72|1793.53|1787.33|551
1654418100000|2022-06-05 08:35:00|1794.15|1787.95|1795.89|1789.69|1796.52|1790.32|1794.06|1787.86|501
1654418400000|2022-06-05 08:40:00|1795.88|1789.68|1794.87|1788.67|1796.41|1790.21|1794.6|1788.4|477
1654418700000|2022-06-05 08:45:00|1794.88|1788.68|1794.08|1787.88|1796.44|1790.24|1794.04|1787.84|487
1654419000000|2022-06-05 08:50:00|1794.09|1787.89|1793.78|1787.58|1795.1|1788.9|1792.94|1786.74|504
1654419300000|2022-06-05 08:55:00|1793.77|1787.57|1790.93|1784.73|1794.31|1788.11|1790.62|1784.42|563
1654419600000|2022-06-05 09:00:00|1790.88|1784.68|1789.61|1783.41|1790.94|1784.74|1789.52|1783.32|376
1654419900000|2022-06-05 09:05:00|1789.54|1783.34|1786.41|1780.21|1789.54|1783.34|1786.36|1780.16|499
1654420200000|2022-06-05 09:10:00|1786.4|1780.2|1782.19|1775.99|1786.42|1780.22|1780.98|1774.78|755
1654420500000|2022-06-05 09:15:00|1782.23|1776.03|1785.58|1779.38|1785.58|1779.38|1780.91|1774.71|684
1654420800000|2022-06-05 09:20:00|1785.63|1779.43|1783.44|1777.24|1785.97|1779.77|1782.29|1776.09|624
1654421100000|2022-06-05 09:25:00|1783.45|1777.25|1783.7|1777.5|1785.44|1779.24|1782.89|1776.69|586
1654421400000|2022-06-05 09:30:00|1783.72|1777.52|1781.84|1775.64|1783.84|1777.64|1781.56|1775.36|564
1654421700000|2022-06-05 09:35:00|1781.85|1775.65|1779.14|1772.94|1782.05|1775.85|1774.97|1768.77|711
1654422000000|2022-06-05 09:40:00|1779.15|1772.95|1784|1777.8|1784.26|1778.06|1777.54|1771.34|706
1654422300000|2022-06-05 09:45:00|1784.02|1777.82|1782.55|1776.35|1785.12|1778.92|1781.28|1775.08|734
1654422600000|2022-06-05 09:50:00|1782.54|1776.34|1783.11|1776.91|1783.85|1777.65|1781.19|1774.99|578
1654422900000|2022-06-05 09:55:00|1783.05|1776.85|1783.71|1777.51|1783.86|1777.66|1782.35|1776.15|538
1654423200000|2022-06-05 10:00:00|1783.69|1777.49|1781.87|1775.67|1783.72|1777.52|1781.52|1775.32|585
1654423500000|2022-06-05 10:05:00|1781.86|1775.66|1781.95|1775.75|1784.37|1778.17|1780.39|1774.19|598
1654423800000|2022-06-05 10:10:00|1781.96|1775.76|1785.58|1779.38|1785.63|1779.43|1781.88|1775.68|646
1654424100000|2022-06-05 10:15:00|1785.57|1779.37|1787.42|1781.22|1788.68|1782.48|1784.73|1778.53|720
1654424400000|2022-06-05 10:20:00|1787.49|1781.29|1786.98|1780.78|1788.05|1781.85|1786.08|1779.88|633
1654424700000|2022-06-05 10:25:00|1786.96|1780.76|1785.59|1779.39|1786.96|1780.76|1785.09|1778.89|610
1654425000000|2022-06-05 10:30:00|1785.52|1779.32|1786.39|1780.19|1786.89|1780.69|1785.46|1779.26|566
1654425300000|2022-06-05 10:35:00|1786.41|1780.21|1785.55|1779.35|1786.53|1780.33|1785.13|1778.93|387
1654425600000|2022-06-05 10:40:00|1785.53|1779.33|1784.75|1778.55|1785.63|1779.43|1783.83|1777.63|384
1654425900000|2022-06-05 10:45:00|1784.73|1778.53|1787.26|1781.06|1787.29|1781.09|1783.58|1777.38|545
1654426200000|2022-06-05 10:50:00|1787.25|1781.05|1785.93|1779.73|1787.28|1781.08|1785.5|1779.3|506
1654426500000|2022-06-05 10:55:00|1785.94|1779.74|1782.84|1776.64|1786.06|1779.86|1781.94|1775.74|559
1654426800000|2022-06-05 11:00:00|1782.85|1776.65|1783.41|1777.21|1783.77|1777.57|1781.33|1775.13|640
1654427100000|2022-06-05 11:05:00|1783.39|1777.19|1780.01|1773.81|1784.02|1777.82|1780.01|1773.81|590
1654427400000|2022-06-05 11:10:00|1780.03|1773.83|1780.25|1774.05|1780.6|1774.4|1779.53|1773.33|593
1654427700000|2022-06-05 11:15:00|1780.24|1774.04|1780.78|1774.58|1781.3|1775.1|1779.92|1773.72|559
1654428000000|2022-06-05 11:20:00|1780.73|1774.53|1782.22|1776.02|1782.45|1776.25|1778.71|1772.51|658
1654428300000|2022-06-05 11:25:00|1782.25|1776.05|1785.27|1779.07|1785.27|1779.07|1781.93|1775.73|527
1654428600000|2022-06-05 11:30:00|1785.26|1779.06|1787.98|1781.78|1788.02|1781.82|1784.76|1778.56|567
1654428900000|2022-06-05 11:35:00|1787.99|1781.79|1788.31|1782.11|1789.54|1783.34|1787.71|1781.51|614
1654429200000|2022-06-05 11:40:00|1788.3|1782.1|1789.05|1782.85|1789.44|1783.24|1788.3|1782.1|465
1654429500000|2022-06-05 11:45:00|1789.06|1782.86|1787.93|1781.73|1789.67|1783.47|1787.93|1781.73|450
1654429800000|2022-06-05 11:50:00|1787.87|1781.67|1788.62|1782.42|1789.19|1782.99|1787.85|1781.65|528
1654430100000|2022-06-05 11:55:00|1788.6|1782.4|1790.23|1784.03|1791.66|1785.46|1788.27|1782.07|630
1654430400000|2022-06-05 12:00:00|1790.07|1783.87|1790.35|1784.15|1791.51|1785.31|1788.88|1782.68|647
1654430700000|2022-06-05 12:05:00|1790.36|1784.16|1790.1|1783.9|1790.45|1784.25|1789.7|1783.5|488
1654431000000|2022-06-05 12:10:00|1790.09|1783.89|1789.63|1783.43|1790.52|1784.32|1789.08|1782.88|496
1654431300000|2022-06-05 12:15:00|1789.62|1783.42|1786.98|1780.78|1789.63|1783.43|1786.87|1780.67|578
1654431600000|2022-06-05 12:20:00|1786.97|1780.77|1788.8|1782.6|1788.99|1782.79|1786.94|1780.74|495
1654431900000|2022-06-05 12:25:00|1788.79|1782.59|1794.55|1788.35|1795.22|1789.02|1788.26|1782.06|676
1654432200000|2022-06-05 12:30:00|1794.51|1788.31|1792.89|1786.69|1796.18|1789.98|1791.89|1785.69|640
1654432500000|2022-06-05 12:35:00|1792.9|1786.7|1790.54|1784.34|1793.63|1787.43|1790.19|1783.99|634
1654432800000|2022-06-05 12:40:00|1790.45|1784.25|1790.96|1784.76|1792.37|1786.17|1790.18|1783.98|545
1654433100000|2022-06-05 12:45:00|1790.97|1784.77|1790.51|1784.31|1791.12|1784.92|1789.88|1783.68|558
1654433400000|2022-06-05 12:50:00|1790.5|1784.3|1793.55|1787.35|1793.9|1787.7|1790.47|1784.27|543
1654433700000|2022-06-05 12:55:00|1793.57|1787.37|1793.02|1786.82|1793.6|1787.4|1792.69|1786.49|578
1654434000000|2022-06-05 13:00:00|1793.01|1786.81|1794.96|1788.76|1796.26|1790.06|1792.98|1786.78|608
1654434300000|2022-06-05 13:05:00|1794.99|1788.79|1794.08|1787.88|1795.26|1789.06|1794.01|1787.81|516
1654434600000|2022-06-05 13:10:00|1794.11|1787.91|1793.87|1787.67|1795.29|1789.09|1793.87|1787.67|516
1654434900000|2022-06-05 13:15:00|1793.85|1787.65|1793.4|1787.2|1793.91|1787.71|1792.47|1786.27|453
1654435200000|2022-06-05 13:20:00|1793.39|1787.19|1791.28|1785.08|1793.41|1787.21|1791.28|1785.08|521
1654435500000|2022-06-05 13:25:00|1791.32|1785.12|1791.28|1785.08|1791.9|1785.7|1791.13|1784.93|471
1654435800000|2022-06-05 13:30:00|1791.25|1785.05|1791.04|1784.84|1791.28|1785.08|1788.69|1782.49|631
1654436100000|2022-06-05 13:35:00|1791.05|1784.85|1792.87|1786.67|1792.94|1786.74|1790.44|1784.24|533
1654436400000|2022-06-05 13:40:00|1792.89|1786.69|1791.12|1784.92|1793.13|1786.93|1790.99|1784.79|597
1654436700000|2022-06-05 13:45:00|1791.11|1784.91|1793.52|1787.32|1795.16|1788.96|1791.02|1784.82|588
1654437000000|2022-06-05 13:50:00|1793.51|1787.31|1786.01|1779.81|1793.75|1787.55|1785.63|1779.43|625
1654437300000|2022-06-05 13:55:00|1785.96|1779.76|1785.9|1779.7|1787.15|1780.95|1784.92|1778.72|723
1654437600000|2022-06-05 14:00:00|1785.91|1779.71|1784.84|1778.64|1785.94|1779.74|1781.97|1775.77|739
1654437900000|2022-06-05 14:05:00|1784.83|1778.63|1787.79|1781.59|1787.98|1781.78|1784.27|1778.07|705
1654438200000|2022-06-05 14:10:00|1787.8|1781.6|1786.58|1780.38|1788.06|1781.86|1785.74|1779.54|660
1654438500000|2022-06-05 14:15:00|1786.57|1780.37|1793.66|1787.46|1794.43|1788.23|1785.84|1779.64|731
1654438800000|2022-06-05 14:20:00|1793.64|1787.44|1798.96|1792.76|1799.54|1793.34|1793.64|1787.44|788
1654439100000|2022-06-05 14:25:00|1798.94|1792.74|1795.87|1789.67|1799.41|1793.21|1795.28|1789.08|759
1654439400000|2022-06-05 14:30:00|1795.81|1789.61|1794.76|1788.56|1797.54|1791.34|1794.76|1788.56|679
1654439700000|2022-06-05 14:35:00|1794.75|1788.55|1795.4|1789.2|1795.77|1789.57|1794.48|1788.28|503
1654440000000|2022-06-05 14:40:00|1795.42|1789.22|1796.64|1790.44|1797.8|1791.6|1795.19|1788.99|680
1654440300000|2022-06-05 14:45:00|1796.66|1790.46|1795.98|1789.78|1796.94|1790.74|1795.57|1789.37|565
1654440600000|2022-06-05 14:50:00|1795.99|1789.79|1798.99|1792.79|1800.23|1794.03|1795.99|1789.79|635
1654440900000|2022-06-05 14:55:00|1799.02|1792.82|1797.5|1791.3|1800.19|1793.99|1797.26|1791.06|704
1654441200000|2022-06-05 15:00:00|1797.52|1791.32|1796.71|1790.51|1799.87|1793.67|1796.67|1790.47|725
1654441500000|2022-06-05 15:05:00|1796.72|1790.52|1799.09|1792.89|1799.34|1793.14|1796.69|1790.49|664
1654441800000|2022-06-05 15:10:00|1799.11|1792.91|1797.82|1791.62|1800.52|1794.32|1796.82|1790.62|738
1654442100000|2022-06-05 15:15:00|1797.87|1791.67|1798.54|1792.34|1798.54|1792.34|1796.14|1789.94|693
1654442400000|2022-06-05 15:20:00|1798.56|1792.36|1803.01|1796.81|1806.69|1800.49|1798.56|1792.36|839
1654442700000|2022-06-05 15:25:00|1803.02|1796.82|1799.68|1793.48|1803.71|1797.51|1799.05|1792.85|792
1654443000000|2022-06-05 15:30:00|1799.66|1793.46|1801.32|1795.12|1801.85|1795.65|1797.06|1790.86|787
1654443300000|2022-06-05 15:35:00|1801.33|1795.13|1806.91|1800.71|1807.35|1801.15|1800.64|1794.44|739
1654443600000|2022-06-05 15:40:00|1806.9|1800.7|1804.73|1798.53|1807.82|1801.62|1804.15|1797.95|877
1654443900000|2022-06-05 15:45:00|1804.75|1798.55|1809.65|1803.45|1810.03|1803.83|1804.05|1797.85|760
1654444200000|2022-06-05 15:50:00|1809.67|1803.47|1810.67|1804.47|1811.73|1805.53|1806.79|1800.59|931
1654444500000|2022-06-05 15:55:00|1810.66|1804.46|1813.48|1807.28|1814.08|1807.88|1810.54|1804.34|873
1654444800000|2022-06-05 16:00:00|1813.49|1807.29|1812.36|1806.16|1814.83|1808.63|1810.66|1804.46|903
1654445100000|2022-06-05 16:05:00|1812.35|1806.15|1824.53|1818.33|1824.76|1818.56|1812.35|1806.15|1047
1654445400000|2022-06-05 16:10:00|1824.55|1818.35|1816.66|1810.46|1826.58|1820.38|1815.86|1809.66|994
1654445700000|2022-06-05 16:15:00|1816.55|1810.35|1806.99|1800.79|1819.27|1813.07|1806.95|1800.75|1059
1654446000000|2022-06-05 16:20:00|1807.01|1800.81|1806.54|1800.34|1810.34|1804.14|1806.48|1800.28|956
1654446300000|2022-06-05 16:25:00|1806.5|1800.3|1804.27|1798.07|1806.8|1800.6|1802.18|1795.98|922
1654446600000|2022-06-05 16:30:00|1804.26|1798.06|1800.21|1794.01|1804.86|1798.66|1797.53|1791.33|907
1654446900000|2022-06-05 16:35:00|1800.2|1794|1801.33|1795.13|1802.76|1796.56|1799.3|1793.1|855
1654447200000|2022-06-05 16:40:00|1801.51|1795.31|1804.11|1797.91|1805.13|1798.93|1799.28|1793.08|874
1654447500000|2022-06-05 16:45:00|1804.13|1797.93|1800.99|1794.79|1804.44|1798.24|1800.78|1794.58|737
1654447800000|2022-06-05 16:50:00|1801.02|1794.82|1801.52|1795.32|1803.48|1797.28|1799.87|1793.67|773
1654448100000|2022-06-05 16:55:00|1801.59|1795.39|1802.71|1796.51|1803.54|1797.34|1800.99|1794.79|730
1654448400000|2022-06-05 17:00:00|1802.72|1796.52|1806.49|1800.29|1807.36|1801.16|1800.63|1794.43|795
1654448700000|2022-06-05 17:05:00|1806.45|1800.25|1806.65|1800.45|1807.96|1801.76|1804.46|1798.26|790
1654449000000|2022-06-05 17:10:00|1806.68|1800.48|1808.38|1802.18|1808.93|1802.73|1806.1|1799.9|716
1654449300000|2022-06-05 17:15:00|1808.35|1802.15|1812.61|1806.41|1813|1806.8|1806.96|1800.76|708
1654449600000|2022-06-05 17:20:00|1812.58|1806.38|1818.68|1812.48|1820.2|1814|1811.38|1805.18|852
1654449900000|2022-06-05 17:25:00|1818.67|1812.47|1819.18|1812.98|1822.56|1816.36|1817.32|1811.12|934
1654450200000|2022-06-05 17:30:00|1819.19|1812.99|1820.61|1814.41|1825.01|1818.81|1816.97|1810.77|891
1654450500000|2022-06-05 17:35:00|1820.59|1814.39|1825.3|1819.1|1825.66|1819.46|1820.39|1814.19|882
1654450800000|2022-06-05 17:40:00|1825.18|1818.98|1824.74|1818.54|1828.3|1822.1|1824.11|1817.91|891
1654451100000|2022-06-05 17:45:00|1824.73|1818.53|1825.87|1819.67|1830.91|1824.71|1824.72|1818.52|938
1654451400000|2022-06-05 17:50:00|1825.85|1819.65|1822.41|1816.21|1828.79|1822.59|1822.3|1816.1|880
1654451700000|2022-06-05 17:55:00|1822.45|1816.25|1826.47|1820.27|1826.65|1820.45|1822.45|1816.25|824
1654452000000|2022-06-05 18:00:00|1826.48|1820.28|1828.67|1822.47|1831.88|1825.68|1826.48|1820.28|853
1654452300000|2022-06-05 18:05:00|1828.69|1822.49|1826.07|1819.87|1828.96|1822.76|1825.22|1819.02|845
1654452600000|2022-06-05 18:10:00|1826.1|1819.9|1823.88|1817.68|1826.11|1819.91|1822.33|1816.13|794
1654452900000|2022-06-05 18:15:00|1823.9|1817.7|1826.97|1820.77|1826.97|1820.77|1823.12|1816.92|736
1654453200000|2022-06-05 18:20:00|1826.95|1820.75|1824.12|1817.92|1827|1820.8|1823.51|1817.31|759
1654453500000|2022-06-05 18:25:00|1824.13|1817.93|1824.2|1818|1824.61|1818.41|1822.99|1816.79|628
1654453800000|2022-06-05 18:30:00|1824.21|1818.01|1821.88|1815.68|1824.21|1818.01|1821.05|1814.85|656
1654454100000|2022-06-05 18:35:00|1821.89|1815.69|1819.74|1813.54|1821.91|1815.71|1819.69|1813.49|755
1654454400000|2022-06-05 18:40:00|1819.75|1813.55|1820.14|1813.94|1820.92|1814.72|1819.71|1813.51|638
1654454700000|2022-06-05 18:45:00|1820.17|1813.97|1822.63|1816.43|1823.71|1817.51|1820.13|1813.93|687
1654455000000|2022-06-05 18:50:00|1822.64|1816.44|1821.23|1815.03|1822.74|1816.54|1821.16|1814.96|584
1654455300000|2022-06-05 18:55:00|1821.24|1815.04|1817.98|1811.78|1821.29|1815.09|1817.53|1811.33|652
1654455600000|2022-06-05 19:00:00|1817.99|1811.79|1818.15|1811.95|1820.67|1814.47|1817.16|1810.96|729
1654455900000|2022-06-05 19:05:00|1818.14|1811.94|1817.43|1811.23|1818.19|1811.99|1816.94|1810.74|574
1654456200000|2022-06-05 19:10:00|1817.44|1811.24|1819.16|1812.96|1820.43|1814.23|1817.24|1811.04|660
1654456500000|2022-06-05 19:15:00|1819.15|1812.95|1817.24|1811.04|1819.33|1813.13|1817.16|1810.96|571
1654456800000|2022-06-05 19:20:00|1817.23|1811.03|1818.51|1812.31|1818.69|1812.49|1816.9|1810.7|594
1654457100000|2022-06-05 19:25:00|1818.48|1812.28|1819.9|1812.2|1820.16|1812.46|1816.79|1810.59|685
1654457400000|2022-06-05 19:30:00|1819.94|1812.24|1819.38|1811.68|1820.22|1812.52|1818.64|1810.94|648
1654457700000|2022-06-05 19:35:00|1819.37|1811.67|1818.14|1810.44|1819.55|1811.85|1818.1|1810.4|618
1654458000000|2022-06-05 19:40:00|1818.15|1810.45|1818.36|1810.66|1819.32|1811.62|1818.15|1810.45|603
1654458300000|2022-06-05 19:45:00|1818.37|1810.67|1821.14|1813.44|1821.36|1813.66|1818.33|1810.63|647
1654458600000|2022-06-05 19:50:00|1821.15|1813.45|1824.75|1817.05|1827.54|1819.84|1821.14|1813.44|667
1654458900000|2022-06-05 19:55:00|1824.73|1817.03|1823.84|1816.14|1825.67|1817.97|1823.54|1815.84|672
1654459200000|2022-06-05 20:00:00|1823.82|1816.12|1826.51|1818.81|1827.14|1819.44|1823.79|1816.09|734
1654459500000|2022-06-05 20:05:00|1826.5|1818.8|1829.14|1821.44|1829.26|1821.56|1825.91|1818.21|663
1654459800000|2022-06-05 20:10:00|1829.11|1821.41|1828.87|1821.17|1830.16|1822.46|1828.87|1821.17|639
1654460100000|2022-06-05 20:15:00|1828.78|1821.08|1827.5|1819.8|1829.4|1821.7|1826.68|1818.98|730
1654460400000|2022-06-05 20:20:00|1827.51|1819.81|1827.8|1820.1|1827.96|1820.26|1826.7|1819|691
1654460700000|2022-06-05 20:25:00|1827.81|1820.11|1824.95|1817.25|1827.94|1820.24|1824.86|1817.16|665
1654461000000|2022-06-05 20:30:00|1825|1817.3|1822.85|1815.15|1825.64|1817.94|1822.24|1814.54|650
1654461300000|2022-06-05 20:35:00|1822.86|1815.16|1821.66|1813.96|1823.1|1815.4|1821.11|1813.41|681
1654461600000|2022-06-05 20:40:00|1821.65|1813.95|1818.44|1810.74|1821.96|1814.26|1818.23|1810.53|661
1654461900000|2022-06-05 20:45:00|1818.46|1810.76|1817.97|1810.27|1819.36|1811.66|1817.52|1809.82|664
1654462200000|2022-06-05 20:50:00|1818.01|1810.31|1815.63|1807.93|1818.04|1810.34|1815.22|1807.52|667
1654462500000|2022-06-05 20:55:00|1815.66|1807.96|1813.4|1805.7|1816.57|1808.87|1813.25|1805.55|564
1654462800000|2022-06-05 21:00:00|1813.44|1805.74|1809.99|1803.79|1814.06|1806.36|1809.83|1803.43|771
1654463100000|2022-06-05 21:05:00|1809.78|1803.58|1807.53|1801.33|1809.9|1803.7|1806.62|1800.42|892
1654463400000|2022-06-05 21:10:00|1807.54|1801.34|1809.71|1803.51|1811.26|1805.06|1805.48|1799.28|859
1654463700000|2022-06-05 21:15:00|1809.79|1803.59|1806.97|1800.77|1810.3|1804.1|1806.31|1800.11|886
1654464000000|2022-06-05 21:20:00|1806.95|1800.75|1807.97|1801.77|1808.16|1801.96|1806.81|1800.61|684
1654464300000|2022-06-05 21:25:00|1807.96|1801.76|1808.12|1801.92|1809.01|1802.81|1807.18|1800.98|769
1654464600000|2022-06-05 21:30:00|1808.11|1801.91|1810.9|1804.7|1811.32|1805.12|1808.03|1801.83|676
1654464900000|2022-06-05 21:35:00|1810.99|1804.79|1809.95|1803.75|1811.1|1804.9|1809.09|1802.89|595
1654465200000|2022-06-05 21:40:00|1809.92|1803.72|1813.68|1807.48|1816.16|1809.96|1809.77|1803.57|809
1654465500000|2022-06-05 21:45:00|1813.7|1807.5|1811.44|1805.24|1815.5|1809.3|1811.3|1805.1|880
1654465800000|2022-06-05 21:50:00|1811.39|1805.19|1811.61|1805.41|1812.75|1806.55|1810.13|1803.93|736
1654466100000|2022-06-05 21:55:00|1811.45|1805.25|1814.92|1808.72|1814.93|1808.73|1810.46|1804.26|884
1654466400000|2022-06-05 22:00:00|1814.91|1808.71|1820.68|1814.48|1821.63|1815.43|1814.26|1808.06|1045
1654466700000|2022-06-05 22:05:00|1820.56|1814.36|1820.91|1814.71|1822.85|1816.65|1820.13|1813.93|1005
1654467000000|2022-06-05 22:10:00|1820.88|1814.68|1817.42|1811.22|1820.93|1814.73|1816.49|1810.29|1008
1654467300000|2022-06-05 22:15:00|1817.19|1810.99|1818.64|1812.44|1820.9|1814.7|1817.01|1810.81|938
1654467600000|2022-06-05 22:20:00|1818.63|1812.43|1820.62|1814.42|1821.64|1815.44|1818.47|1812.27|845
1654467900000|2022-06-05 22:25:00|1820.61|1814.41|1812.22|1806.02|1821.45|1815.25|1811.94|1805.74|861
1654468200000|2022-06-05 22:30:00|1812.2|1806|1808.66|1802.46|1812.93|1806.73|1806.17|1799.97|958
1654468500000|2022-06-05 22:35:00|1808.59|1802.39|1810.16|1803.96|1810.48|1804.28|1807.33|1801.13|776
1654468800000|2022-06-05 22:40:00|1810.05|1803.85|1812.15|1805.95|1812.41|1806.21|1809.57|1803.37|734
1654469100000|2022-06-05 22:45:00|1812.16|1805.96|1816.9|1810.7|1819.42|1813.22|1812.01|1805.81|897
1654469400000|2022-06-05 22:50:00|1816.91|1810.71|1817.15|1810.95|1819.28|1813.08|1816.81|1810.61|623
1654469700000|2022-06-05 22:55:00|1817.13|1810.93|1817.04|1810.84|1818.65|1812.45|1815.06|1808.86|733
1654470000000|2022-06-05 23:00:00|1817.01|1810.81|1818|1811.8|1818.38|1812.18|1815.65|1809.45|814
1654470300000|2022-06-05 23:05:00|1818.09|1811.89|1817.14|1810.94|1820.63|1814.43|1815.99|1809.79|818
1654470600000|2022-06-05 23:10:00|1817.17|1810.97|1819.29|1813.09|1820.26|1814.06|1817.03|1810.83|697
1654470900000|2022-06-05 23:15:00|1819.25|1813.05|1813.31|1807.11|1819.3|1813.1|1810.65|1804.45|900
1654471200000|2022-06-05 23:20:00|1813.32|1807.12|1814.93|1808.73|1815.15|1808.95|1811.4|1805.2|766
1654471500000|2022-06-05 23:25:00|1814.92|1808.72|1807.43|1801.23|1815.34|1809.14|1807.43|1801.23|800
1654471800000|2022-06-05 23:30:00|1807.37|1801.17|1808.61|1802.41|1810.27|1804.07|1807.12|1800.92|824
1654472100000|2022-06-05 23:35:00|1808.63|1802.43|1806.48|1800.28|1808.84|1802.64|1805.18|1798.98|736
1654472400000|2022-06-05 23:40:00|1806.5|1800.3|1806.72|1800.52|1807.94|1801.74|1804.12|1797.92|860
1654472700000|2022-06-05 23:45:00|1806.73|1800.53|1808.7|1802.5|1810.65|1804.45|1806.26|1800.06|851
1654473000000|2022-06-05 23:50:00|1808.71|1802.51|1806.32|1800.12|1809.49|1803.29|1805.8|1799.6|674
1654473300000|2022-06-05 23:55:00|1806.4|1800.2|1807.92|1801.72|1809.02|1802.82|1805.58|1799.38|689
1654473600000|2022-06-06 00:00:00|1807.89|1801.69|1809.63|1803.43|1809.82|1803.62|1806.1|1799.9|873
1654473900000|2022-06-06 00:05:00|1809.66|1803.46|1811.74|1805.54|1811.75|1805.55|1809.18|1802.98|819
1654474200000|2022-06-06 00:10:00|1811.59|1805.39|1810.48|1804.28|1815.21|1809.01|1810.07|1803.87|842
1654474500000|2022-06-06 00:15:00|1810.33|1804.13|1815.81|1809.61|1816.24|1810.04|1809.36|1803.16|813
1654474800000|2022-06-06 00:20:00|1815.84|1809.64|1820.52|1814.32|1820.69|1814.49|1815.84|1809.64|985
1654475100000|2022-06-06 00:25:00|1820.5|1814.3|1816.92|1810.72|1820.74|1814.54|1816.22|1810.02|847
1654475400000|2022-06-06 00:30:00|1816.93|1810.73|1823.01|1816.81|1823.02|1816.82|1816.78|1810.58|937
1654475700000|2022-06-06 00:35:00|1823|1816.8|1820.97|1814.77|1823.04|1816.84|1820.1|1813.9|927
1654476000000|2022-06-06 00:40:00|1820.92|1814.72|1824.88|1818.68|1825.12|1818.92|1820.07|1813.87|905
1654476300000|2022-06-06 00:45:00|1825.3|1819.1|1840.46|1834.26|1842.61|1836.41|1823.05|1816.85|1025
1654476600000|2022-06-06 00:50:00|1840.21|1834.01|1838.4|1832.2|1845.56|1839.36|1835.09|1828.89|1082
1654476900000|2022-06-06 00:55:00|1838.23|1832.03|1837.85|1831.65|1839.63|1833.43|1834.58|1828.38|992
1654477200000|2022-06-06 01:00:00|1837.87|1831.67|1842.85|1836.65|1842.86|1836.66|1837.86|1831.66|998
1654477500000|2022-06-06 01:05:00|1843.03|1836.83|1843.05|1836.85|1848.47|1842.27|1842|1835.8|1058
1654477800000|2022-06-06 01:10:00|1843.03|1836.83|1845.46|1839.26|1846.09|1839.89|1842.24|1836.04|1046
1654478100000|2022-06-06 01:15:00|1845.42|1839.22|1845.96|1839.76|1850.85|1844.65|1845.38|1839.18|1079
1654478400000|2022-06-06 01:20:00|1846.23|1840.03|1848.51|1842.31|1848.92|1842.72|1842.47|1836.27|1044
1654478700000|2022-06-06 01:25:00|1848.41|1842.21|1853.32|1847.12|1857.72|1851.52|1847.81|1841.61|1075
1654479000000|2022-06-06 01:30:00|1853.3|1847.1|1855.9|1849.7|1857.31|1851.11|1851.38|1845.18|1050
1654479300000|2022-06-06 01:35:00|1856.09|1849.89|1855.44|1849.24|1857.3|1851.1|1853.79|1847.59|1039
1654479600000|2022-06-06 01:40:00|1855.46|1849.26|1851.97|1845.77|1856.22|1850.02|1851.1|1844.9|990
1654479900000|2022-06-06 01:45:00|1851.95|1845.75|1854.8|1848.6|1856.5|1850.3|1849.63|1843.43|937
1654480200000|2022-06-06 01:50:00|1854.96|1848.76|1868.29|1862.09|1870.25|1864.05|1854.96|1848.76|1128
1654480500000|2022-06-06 01:55:00|1868.35|1862.15|1865.47|1859.27|1873.39|1867.19|1863.13|1856.93|1071
1654480800000|2022-06-06 02:00:00|1865.55|1859.35|1865.82|1859.62|1872.52|1866.32|1864.08|1857.88|1090
1654481100000|2022-06-06 02:05:00|1865.84|1859.64|1863.97|1857.77|1866.5|1860.3|1861.96|1855.76|1003
1654481400000|2022-06-06 02:10:00|1863.95|1857.75|1866.13|1859.93|1866.96|1860.76|1862.16|1855.96|976
1654481700000|2022-06-06 02:15:00|1866.12|1859.92|1863.33|1857.13|1866.55|1860.35|1862.59|1856.39|949
1654482000000|2022-06-06 02:20:00|1863.37|1857.17|1859.91|1853.71|1864.48|1858.28|1859.37|1853.17|976
1654482300000|2022-06-06 02:25:00|1860.01|1853.81|1863.29|1857.09|1864.82|1858.62|1858.43|1852.23|957
1654482600000|2022-06-06 02:30:00|1863.3|1857.1|1866.35|1860.15|1869.58|1863.38|1863.29|1857.09|1051
1654482900000|2022-06-06 02:35:00|1866.4|1860.2|1865.61|1859.41|1866.55|1860.35|1863.68|1857.48|934
1654483200000|2022-06-06 02:40:00|1865.64|1859.44|1866.26|1860.06|1868|1861.8|1864.79|1858.59|971
1654483500000|2022-06-06 02:45:00|1866.53|1860.33|1868.72|1862.52|1870.88|1864.68|1866.28|1860.08|937
1654483800000|2022-06-06 02:50:00|1868.75|1862.55|1871.1|1864.9|1871.25|1865.05|1867.55|1861.35|906
1654484100000|2022-06-06 02:55:00|1871.07|1864.87|1868.46|1862.26|1871.74|1865.54|1868.45|1862.25|958
1654484400000|2022-06-06 03:00:00|1868.5|1862.3|1872.42|1866.22|1873.66|1867.46|1868.5|1862.3|950
1654484700000|2022-06-06 03:05:00|1872.43|1866.23|1872.64|1866.44|1878.4|1872.2|1870.99|1864.79|967
1654485000000|2022-06-06 03:10:00|1872.65|1866.45|1877.25|1871.05|1878.32|1872.12|1872.65|1866.45|873
1654485300000|2022-06-06 03:15:00|1877.33|1871.13|1874.7|1868.5|1877.92|1871.72|1873.44|1867.24|962
1654485600000|2022-06-06 03:20:00|1874.61|1868.41|1872.18|1865.98|1875.15|1868.95|1871.65|1865.45|916
1654485900000|2022-06-06 03:25:00|1872.05|1865.85|1871.82|1865.62|1872.68|1866.48|1871.19|1864.99|911
1654486200000|2022-06-06 03:30:00|1871.73|1865.53|1871.86|1865.66|1873.86|1867.66|1870.29|1864.09|947
1654486500000|2022-06-06 03:35:00|1871.87|1865.67|1874.39|1868.19|1874.88|1868.68|1871.58|1865.38|912
1654486800000|2022-06-06 03:40:00|1874.42|1868.22|1875.37|1869.17|1875.63|1869.43|1872.69|1866.49|874
1654487100000|2022-06-06 03:45:00|1875.16|1868.96|1878.99|1872.79|1884.67|1878.47|1874.43|1868.23|1015
1654487400000|2022-06-06 03:50:00|1878.91|1872.71|1877.52|1871.32|1881.47|1875.27|1877.38|1871.18|1023
1654487700000|2022-06-06 03:55:00|1877.56|1871.36|1880.01|1873.81|1880.86|1874.66|1877.4|1871.2|974
1654488000000|2022-06-06 04:00:00|1880|1873.8|1884.45|1878.25|1884.99|1878.79|1877.46|1871.26|930
1654488300000|2022-06-06 04:05:00|1884.53|1878.33|1880.24|1874.04|1884.78|1878.58|1879.25|1873.05|1022
1654488600000|2022-06-06 04:10:00|1880.25|1874.05|1881.1|1874.9|1882.42|1876.22|1879.31|1873.11|900
1654488900000|2022-06-06 04:15:00|1881.22|1875.02|1879.79|1873.59|1883.74|1877.54|1879.08|1872.88|847
1654489200000|2022-06-06 04:20:00|1879.55|1873.35|1879.68|1873.48|1880.33|1874.13|1876.5|1870.3|872
1654489500000|2022-06-06 04:25:00|1879.67|1873.47|1884.21|1878.01|1884.95|1878.75|1879.03|1872.83|903
1654489800000|2022-06-06 04:30:00|1884.17|1877.97|1883.31|1877.11|1884.73|1878.53|1881.38|1875.18|922
1654490100000|2022-06-06 04:35:00|1883.32|1877.12|1883.68|1877.48|1883.72|1877.52|1881.28|1875.08|861
1654490400000|2022-06-06 04:40:00|1883.66|1877.46|1880.44|1874.24|1883.67|1877.47|1879.92|1873.72|841
1654490700000|2022-06-06 04:45:00|1880.38|1874.18|1882.45|1876.25|1883.48|1877.28|1878.48|1872.28|800
1654491000000|2022-06-06 04:50:00|1882.44|1876.24|1884.33|1878.13|1884.63|1878.43|1882.06|1875.86|808
1654491300000|2022-06-06 04:55:00|1884.39|1878.19|1881.57|1875.37|1885.01|1878.81|1881.36|1875.16|888
1654491600000|2022-06-06 05:00:00|1881.44|1875.24|1883.68|1877.48|1884.6|1878.4|1881.17|1874.97|846
1654491900000|2022-06-06 05:05:00|1883.69|1877.49|1888.25|1882.05|1889.18|1882.98|1883.69|1877.49|693
1654492200000|2022-06-06 05:10:00|1888.26|1882.06|1881.3|1875.1|1888.83|1882.63|1881.3|1875.1|866
1654492500000|2022-06-06 05:15:00|1881.37|1875.17|1878.32|1872.12|1881.81|1875.61|1876.03|1869.83|970
1654492800000|2022-06-06 05:20:00|1878.28|1872.08|1880.04|1873.84|1880.63|1874.43|1876.04|1869.84|934
1654493100000|2022-06-06 05:25:00|1879.97|1873.77|1877.97|1871.77|1880.81|1874.61|1877.72|1871.52|910
1654493400000|2022-06-06 05:30:00|1877.98|1871.78|1878.61|1872.41|1878.69|1872.49|1876.84|1870.64|863
1654493700000|2022-06-06 05:35:00|1878.62|1872.42|1878.28|1872.08|1879.48|1873.28|1877.39|1871.19|737
1654494000000|2022-06-06 05:40:00|1878.23|1872.03|1878.18|1871.98|1880.41|1874.21|1877.88|1871.68|728
1654494300000|2022-06-06 05:45:00|1878.02|1871.82|1874.76|1868.56|1878.93|1872.73|1874.64|1868.44|812
1654494600000|2022-06-06 05:50:00|1874.75|1868.55|1874.87|1868.67|1875.16|1868.96|1871.41|1865.21|844
1654494900000|2022-06-06 05:55:00|1874.89|1868.69|1871.72|1865.52|1875.62|1869.42|1870.28|1864.08|825
1654495200000|2022-06-06 06:00:00|1871.68|1865.48|1871.28|1865.08|1874.23|1868.03|1870.4|1864.2|875
1654495500000|2022-06-06 06:05:00|1871.23|1865.03|1870.2|1864|1873.13|1866.93|1869.87|1863.67|869
1654495800000|2022-06-06 06:10:00|1870.24|1864.04|1869.82|1863.62|1872.07|1865.87|1869.32|1863.12|820
1654496100000|2022-06-06 06:15:00|1869.71|1863.51|1872.49|1866.29|1873.3|1867.1|1868.84|1862.64|882
1654496400000|2022-06-06 06:20:00|1872.54|1866.34|1873.13|1866.93|1874.88|1868.68|1872.45|1866.25|816
1654496700000|2022-06-06 06:25:00|1873.23|1867.03|1872.47|1866.27|1873.94|1867.74|1871.42|1865.22|649
1654497000000|2022-06-06 06:30:00|1872.49|1866.29|1875.67|1869.47|1876.61|1870.41|1871.94|1865.74|798
1654497300000|2022-06-06 06:35:00|1875.68|1869.48|1878.8|1872.6|1878.84|1872.64|1875.54|1869.34|748
1654497600000|2022-06-06 06:40:00|1878.79|1872.59|1877.98|1871.78|1881.08|1874.88|1876.22|1870.02|840
1654497900000|2022-06-06 06:45:00|1877.95|1871.75|1888.45|1882.25|1888.45|1882.25|1877.95|1871.75|938
1654498200000|2022-06-06 06:50:00|1887.98|1881.78|1888.32|1882.12|1894.32|1888.12|1884.63|1878.43|1042
1654498500000|2022-06-06 06:55:00|1888.31|1882.11|1887.46|1881.26|1893.19|1886.99|1885.52|1879.32|1033
1654498800000|2022-06-06 07:00:00|1887.49|1881.29|1896.3|1890.1|1897.33|1891.13|1886.06|1879.86|931
1654499100000|2022-06-06 07:05:00|1896.4|1890.2|1891.83|1885.63|1896.46|1890.26|1890.53|1884.33|953
1654499400000|2022-06-06 07:10:00|1892.06|1885.86|1892.76|1886.56|1894.12|1887.92|1890.56|1884.36|897
1654499700000|2022-06-06 07:15:00|1892.77|1886.57|1892.75|1886.55|1894.62|1888.42|1891.26|1885.06|902
1654500000000|2022-06-06 07:20:00|1892.79|1886.59|1895.11|1888.91|1895.52|1889.32|1891.77|1885.57|895
1654500300000|2022-06-06 07:25:00|1895.1|1888.9|1893.42|1887.22|1895.12|1888.92|1892.47|1886.27|750
1654500600000|2022-06-06 07:30:00|1893.39|1887.19|1889.59|1883.39|1893.85|1887.65|1888.65|1882.45|865
1654500900000|2022-06-06 07:35:00|1889.58|1883.38|1886.94|1880.74|1890.03|1883.83|1886.26|1880.06|844
1654501200000|2022-06-06 07:40:00|1886.9|1880.7|1886.53|1880.33|1889.31|1883.11|1886.29|1880.09|873
1654501500000|2022-06-06 07:45:00|1886.54|1880.34|1889.17|1882.97|1890.26|1884.06|1886.45|1880.25|870
1654501800000|2022-06-06 07:50:00|1889.19|1882.99|1891.56|1885.36|1893.71|1887.51|1888.49|1882.29|930
1654502100000|2022-06-06 07:55:00|1891.49|1885.29|1894.36|1888.16|1894.48|1888.28|1890.82|1884.62|796
1654502400000|2022-06-06 08:00:00|1894.35|1888.15|1898.82|1892.62|1902.21|1896.01|1893.23|1887.03|987
1654502700000|2022-06-06 08:05:00|1898.81|1892.61|1895.89|1889.69|1899.57|1893.37|1891.58|1885.38|924
1654503000000|2022-06-06 08:10:00|1895.84|1889.64|1896.99|1890.79|1900.4|1894.2|1895.41|1889.21|913
1654503300000|2022-06-06 08:15:00|1897.03|1890.83|1894.13|1887.93|1897.99|1891.79|1894.13|1887.93|825
1654503600000|2022-06-06 08:20:00|1894.22|1888.02|1898.79|1892.59|1899.32|1893.12|1894.21|1888.01|766
1654503900000|2022-06-06 08:25:00|1899.05|1892.85|1905.98|1899.78|1905.98|1899.78|1899.05|1892.85|897
1654504200000|2022-06-06 08:30:00|1906|1899.8|1906.67|1900.47|1907.22|1901.02|1901.75|1895.55|1030
1654504500000|2022-06-06 08:35:00|1906.68|1900.48|1904.14|1897.94|1906.99|1900.79|1902.5|1896.3|790
1654504800000|2022-06-06 08:40:00|1904.21|1898.01|1902.69|1896.49|1905.47|1899.27|1901.89|1895.69|881
1654505100000|2022-06-06 08:45:00|1902.63|1896.43|1904.44|1898.24|1904.44|1898.24|1898.42|1892.22|892
1654505400000|2022-06-06 08:50:00|1904.5|1898.3|1904.25|1898.05|1906.77|1900.57|1902.25|1896.05|795
1654505700000|2022-06-06 08:55:00|1904.27|1898.07|1907.05|1900.85|1907.35|1901.15|1903.94|1897.74|806
1654506000000|2022-06-06 09:00:00|1907.03|1900.83|1902.01|1895.81|1910.43|1904.23|1900.56|1894.36|996
1654506300000|2022-06-06 09:05:00|1902.12|1895.92|1903.7|1897.5|1904.23|1898.03|1900.83|1894.63|880
1654506600000|2022-06-06 09:10:00|1903.65|1897.45|1903.91|1897.71|1904.46|1898.26|1902.33|1896.13|676
1654506900000|2022-06-06 09:15:00|1903.89|1897.69|1903.18|1896.98|1904.58|1898.38|1902.2|1896|734
1654507200000|2022-06-06 09:20:00|1903.24|1897.04|1907.02|1900.82|1912.07|1905.87|1902.9|1896.7|910
1654507500000|2022-06-06 09:25:00|1906.66|1900.46|1903.92|1897.72|1907.47|1901.27|1902.8|1896.6|874
1654507800000|2022-06-06 09:30:00|1903.93|1897.73|1906.23|1900.03|1906.54|1900.34|1903.71|1897.51|822
1654508100000|2022-06-06 09:35:00|1906.28|1900.08|1904.37|1898.17|1906.79|1900.59|1903.99|1897.79|873
1654508400000|2022-06-06 09:40:00|1904.35|1898.15|1906.65|1900.45|1907.84|1901.64|1903.64|1897.44|762
1654508700000|2022-06-06 09:45:00|1906.66|1900.46|1907.94|1901.74|1908.51|1902.31|1906.26|1900.06|797
1654509000000|2022-06-06 09:50:00|1907.57|1901.37|1909.68|1903.48|1911.07|1904.87|1907.57|1901.37|705
1654509300000|2022-06-06 09:55:00|1909.7|1903.5|1913.3|1907.1|1913.81|1907.61|1907.83|1901.63|811
1654509600000|2022-06-06 10:00:00|1913.16|1906.96|1912.12|1905.92|1916.1|1909.9|1910.21|1904.01|823
1654509900000|2022-06-06 10:05:00|1912.09|1905.89|1907.25|1901.05|1912.51|1906.31|1906.82|1900.62|823
1654510200000|2022-06-06 10:10:00|1907.16|1900.96|1907.01|1900.81|1907.73|1901.53|1905.97|1899.77|749
1654510500000|2022-06-06 10:15:00|1907|1900.8|1908.01|1901.81|1909.14|1902.94|1905.16|1898.96|850
1654510800000|2022-06-06 10:20:00|1908.09|1901.89|1911.7|1905.5|1912.64|1906.44|1907.57|1901.37|806
1654511100000|2022-06-06 10:25:00|1911.74|1905.54|1909.33|1903.13|1912.14|1905.94|1908.58|1902.38|839
1654511400000|2022-06-06 10:30:00|1909.34|1903.14|1911.59|1905.39|1912.39|1906.19|1907.44|1901.24|836
1654511700000|2022-06-06 10:35:00|1911.68|1905.48|1913.34|1907.14|1913.88|1907.68|1909.17|1902.97|663
1654512000000|2022-06-06 10:40:00|1913.33|1907.13|1913.88|1907.68|1915.89|1909.69|1911.78|1905.58|817
1654512300000|2022-06-06 10:45:00|1913.89|1907.69|1913.67|1907.47|1916.34|1910.14|1913.08|1906.88|885
1654512600000|2022-06-06 10:50:00|1913.72|1907.52|1910.94|1904.74|1915.53|1909.33|1910.58|1904.38|866
1654512900000|2022-06-06 10:55:00|1910.89|1904.69|1909.96|1903.76|1912.07|1905.87|1908.91|1902.71|790
1654513200000|2022-06-06 11:00:00|1909.83|1903.63|1911.19|1904.99|1911.5|1905.3|1909.13|1902.93|856
1654513500000|2022-06-06 11:05:00|1911.46|1905.26|1910.43|1904.23|1916.5|1910.3|1910.27|1904.07|938
1654513800000|2022-06-06 11:10:00|1910.39|1904.19|1907.07|1900.87|1910.53|1904.33|1905.15|1898.95|943
1654514100000|2022-06-06 11:15:00|1907.06|1900.86|1910.27|1904.07|1912.67|1906.47|1906.16|1899.96|837
1654514400000|2022-06-06 11:20:00|1910.25|1904.05|1911.95|1905.75|1912.83|1906.63|1907.07|1900.87|952
1654514700000|2022-06-06 11:25:00|1911.81|1905.61|1912.78|1906.58|1915.68|1909.48|1911.39|1905.19|763
1654515000000|2022-06-06 11:30:00|1912.85|1906.65|1911.84|1905.64|1915.06|1908.86|1911.7|1905.5|744
1654515300000|2022-06-06 11:35:00|1911.9|1905.7|1909.27|1903.07|1912.76|1906.56|1908.65|1902.45|784
1654515600000|2022-06-06 11:40:00|1909.28|1903.08|1910.22|1904.02|1912.54|1906.34|1906.77|1900.57|909
1654515900000|2022-06-06 11:45:00|1910.11|1903.91|1907.17|1900.97|1911.14|1904.94|1906.98|1900.78|860
1654516200000|2022-06-06 11:50:00|1907.18|1900.98|1909.27|1903.07|1909.78|1903.58|1905.02|1898.82|947
1654516500000|2022-06-06 11:55:00|1909.34|1903.14|1910.57|1904.37|1910.79|1904.59|1908.54|1902.34|785
1654516800000|2022-06-06 12:00:00|1910.67|1904.47|1913.04|1906.84|1913.6|1907.4|1910.21|1904.01|922
1654517100000|2022-06-06 12:05:00|1913.06|1906.86|1915.23|1909.03|1916.83|1910.63|1912.99|1906.79|892
1654517400000|2022-06-06 12:10:00|1915.29|1909.09|1913.84|1907.64|1916.35|1910.15|1913.76|1907.56|896
1654517700000|2022-06-06 12:15:00|1913.85|1907.65|1908.23|1902.03|1914.05|1907.85|1908.23|1902.03|917
1654518000000|2022-06-06 12:20:00|1908.24|1902.04|1907.87|1901.67|1909.09|1902.89|1906.78|1900.58|934
1654518300000|2022-06-06 12:25:00|1907.86|1901.66|1913.87|1907.67|1913.9|1907.7|1907.41|1901.21|875
1654518600000|2022-06-06 12:30:00|1913.94|1907.74|1915.48|1909.28|1916.9|1910.7|1912.82|1906.62|671
1654518900000|2022-06-06 12:35:00|1915.47|1909.27|1919.26|1913.06|1920.61|1914.41|1913.91|1907.71|906
1654519200000|2022-06-06 12:40:00|1919.25|1913.05|1918.9|1912.7|1921.15|1914.95|1916.76|1910.56|949
1654519500000|2022-06-06 12:45:00|1918.87|1912.67|1914.86|1908.66|1919.88|1913.68|1914.24|1908.04|935
1654519800000|2022-06-06 12:50:00|1914.82|1908.62|1911.18|1904.98|1914.99|1908.79|1909.14|1902.94|939
1654520100000|2022-06-06 12:55:00|1911.05|1904.85|1911.42|1905.22|1913.33|1907.13|1910.51|1904.31|904
1654520400000|2022-06-06 13:00:00|1911.4|1905.2|1911.61|1905.41|1912.51|1906.31|1909.25|1903.05|839
1654520700000|2022-06-06 13:05:00|1911.6|1905.4|1910.45|1904.25|1915|1908.8|1910.41|1904.21|813
1654521000000|2022-06-06 13:10:00|1910.43|1904.23|1910.14|1903.94|1910.91|1904.71|1908.3|1902.1|722
1654521300000|2022-06-06 13:15:00|1910.1|1903.9|1908.72|1902.52|1910.63|1904.43|1907.19|1900.99|877
1654521600000|2022-06-06 13:20:00|1908.63|1902.43|1910.03|1903.83|1910.09|1903.89|1905.45|1899.25|816
1654521900000|2022-06-06 13:25:00|1909.98|1903.78|1914.96|1908.76|1915|1908.8|1908.51|1902.31|835
1654522200000|2022-06-06 13:30:00|1914.81|1908.61|1910.66|1904.46|1917.77|1911.57|1906.27|1900.07|1079
1654522500000|2022-06-06 13:35:00|1910.79|1904.59|1899.84|1893.64|1910.92|1904.72|1896.9|1890.7|1112
1654522800000|2022-06-06 13:40:00|1900.1|1893.9|1908.74|1902.54|1911.8|1905.6|1894.73|1888.53|1104
1654523100000|2022-06-06 13:45:00|1908.68|1902.48|1903.5|1897.3|1909.65|1903.45|1901.63|1895.43|1093
1654523400000|2022-06-06 13:50:00|1903.53|1897.33|1903.43|1897.23|1904.61|1898.41|1898.99|1892.79|1115
1654523700000|2022-06-06 13:55:00|1903.47|1897.27|1906.27|1900.07|1906.61|1900.41|1898.88|1892.68|1089
1654524000000|2022-06-06 14:00:00|1906.29|1900.09|1911.34|1905.14|1913.04|1906.84|1904.17|1897.97|1052
1654524300000|2022-06-06 14:05:00|1911.33|1905.13|1909.16|1902.96|1916.73|1910.53|1909.16|1902.96|1084
1654524600000|2022-06-06 14:10:00|1909.27|1903.07|1911.02|1904.82|1915.18|1908.98|1909.1|1902.9|1034
1654524900000|2022-06-06 14:15:00|1911.13|1904.93|1906.92|1900.72|1912.46|1906.26|1904.21|1898.01|1095
1654525200000|2022-06-06 14:20:00|1906.91|1900.71|1909.42|1903.22|1909.81|1903.61|1905.51|1899.31|1073
1654525500000|2022-06-06 14:25:00|1909.44|1903.24|1911.24|1905.04|1914.33|1908.13|1905.27|1899.07|1085
1654525800000|2022-06-06 14:30:00|1911.16|1904.96|1908.04|1901.84|1913.54|1907.34|1907.49|1901.29|1016
1654526100000|2022-06-06 14:35:00|1907.95|1901.75|1908.56|1902.36|1912|1905.8|1907.87|1901.67|1064
1654526400000|2022-06-06 14:40:00|1908.53|1902.33|1905.32|1899.12|1910.09|1903.89|1902.74|1896.54|1031
1654526700000|2022-06-06 14:45:00|1905.25|1899.05|1900.41|1894.21|1906.55|1900.35|1899.98|1893.78|978
1654527000000|2022-06-06 14:50:00|1900.43|1894.23|1895.13|1888.93|1903.53|1897.33|1894.47|1888.27|1033
1654527300000|2022-06-06 14:55:00|1895.18|1888.98|1895.18|1888.98|1896.09|1889.89|1890.46|1884.26|1061
1654527600000|2022-06-06 15:00:00|1895.12|1888.92|1892.29|1886.09|1897.49|1891.29|1891.84|1885.64|1085
1654527900000|2022-06-06 15:05:00|1892.26|1886.06|1887.42|1881.22|1893.52|1887.32|1887.19|1880.99|1084
1654528200000|2022-06-06 15:10:00|1887.37|1881.17|1882.17|1875.97|1889.75|1883.55|1879.72|1873.52|1077
1654528500000|2022-06-06 15:15:00|1882.21|1876.01|1869.7|1863.5|1885.74|1879.54|1869.03|1862.83|1077
1654528800000|2022-06-06 15:20:00|1869.6|1863.4|1873.31|1867.11|1874.74|1868.54|1867.13|1860.93|1103
1654529100000|2022-06-06 15:25:00|1872.95|1866.75|1874.3|1868.1|1879.47|1873.27|1872.1|1865.9|1016
1654529400000|2022-06-06 15:30:00|1874.47|1868.27|1881.64|1875.44|1887|1880.8|1874.12|1867.92|1033
1654529700000|2022-06-06 15:35:00|1881.76|1875.56|1878.97|1872.77|1883.23|1877.03|1878.24|1872.04|1015
1654530000000|2022-06-06 15:40:00|1879|1872.8|1887.36|1881.16|1887.7|1881.5|1878.75|1872.55|1021
1654530300000|2022-06-06 15:45:00|1887.41|1881.21|1883.46|1877.26|1894.06|1887.86|1882.78|1876.58|1077
1654530600000|2022-06-06 15:50:00|1883.45|1877.25|1887.18|1880.98|1888.06|1881.86|1883|1876.8|1047
1654530900000|2022-06-06 15:55:00|1887.04|1880.84|1888.6|1882.4|1890.7|1884.5|1885.74|1879.54|1048
1654531200000|2022-06-06 16:00:00|1888.61|1882.41|1881.12|1874.92|1890.6|1884.4|1878.81|1872.61|1057
1654531500000|2022-06-06 16:05:00|1881.13|1874.93|1877.8|1871.6|1883.25|1877.05|1877.74|1871.54|1020
1654531800000|2022-06-06 16:10:00|1877.83|1871.63|1877.02|1870.82|1882.93|1876.73|1875.92|1869.72|1018
1654532100000|2022-06-06 16:15:00|1877.05|1870.85|1870.99|1864.79|1877.05|1870.85|1866.7|1860.5|1053
1654532400000|2022-06-06 16:20:00|1870.97|1864.77|1860.34|1854.14|1872.04|1865.84|1860.3|1854.1|1039
1654532700000|2022-06-06 16:25:00|1860.33|1854.13|1857.99|1851.79|1863.79|1857.59|1857.3|1851.1|1055
1654533000000|2022-06-06 16:30:00|1858.01|1851.81|1862.26|1856.06|1862.84|1856.64|1852.94|1846.74|1099
1654533300000|2022-06-06 16:35:00|1862.28|1856.08|1860.02|1853.82|1863.59|1857.39|1859.51|1853.31|1065
1654533600000|2022-06-06 16:40:00|1860.43|1854.23|1858.04|1851.84|1860.49|1854.29|1856.36|1850.16|1054
1654533900000|2022-06-06 16:45:00|1858.08|1851.88|1858.75|1852.55|1861.13|1854.93|1857.33|1851.13|1008
1654534200000|2022-06-06 16:50:00|1858.71|1852.51|1854.66|1848.46|1859.83|1853.63|1852.02|1845.82|1045
1654534500000|2022-06-06 16:55:00|1854.6|1848.4|1860.19|1853.99|1860.71|1854.51|1854.18|1847.98|984
1654534800000|2022-06-06 17:00:00|1860.18|1853.98|1855.91|1849.71|1860.34|1854.14|1855.91|1849.71|1019
1654535100000|2022-06-06 17:05:00|1855.49|1849.29|1855.83|1849.63|1861.72|1855.52|1855.49|1849.29|1028
1654535400000|2022-06-06 17:10:00|1855.86|1849.66|1852.32|1846.12|1855.86|1849.66|1848.69|1842.49|1052
1654535700000|2022-06-06 17:15:00|1852.24|1846.04|1848.68|1842.48|1853.49|1847.29|1846.1|1839.9|1059
1654536000000|2022-06-06 17:20:00|1848.58|1842.38|1855.34|1849.14|1856.64|1850.44|1845.32|1839.12|1114
1654536300000|2022-06-06 17:25:00|1855.28|1849.08|1856.59|1850.39|1858.9|1852.7|1854.08|1847.88|1075
1654536600000|2022-06-06 17:30:00|1856.63|1850.43|1852.71|1846.51|1860.3|1854.1|1852.38|1846.18|1055
1654536900000|2022-06-06 17:35:00|1852.58|1846.38|1853.68|1847.48|1855.88|1849.68|1851.28|1845.08|1060
1654537200000|2022-06-06 17:40:00|1853.82|1847.62|1855.58|1849.38|1855.63|1849.43|1850.37|1844.17|1001
1654537500000|2022-06-06 17:45:00|1855.61|1849.41|1854.79|1848.59|1856.01|1849.81|1851.09|1844.89|1024
1654537800000|2022-06-06 17:50:00|1854.88|1848.68|1858.55|1852.35|1858.95|1852.75|1853.94|1847.74|1049
1654538100000|2022-06-06 17:55:00|1858.54|1852.34|1858.45|1852.25|1860.1|1853.9|1856.67|1850.47|961
1654538400000|2022-06-06 18:00:00|1858.42|1852.22|1860.37|1854.17|1860.38|1854.18|1856|1849.8|869
1654538700000|2022-06-06 18:05:00|1860.34|1854.14|1859.99|1853.79|1864.53|1858.33|1858.03|1851.83|903
1654539000000|2022-06-06 18:10:00|1860|1853.8|1860.91|1854.71|1862.61|1856.41|1859.24|1853.04|898
1654539300000|2022-06-06 18:15:00|1860.9|1854.7|1863.23|1857.03|1863.63|1857.43|1859.37|1853.17|976
1654539600000|2022-06-06 18:20:00|1863.21|1857.01|1859.83|1853.63|1863.28|1857.08|1858.53|1852.33|945
1654539900000|2022-06-06 18:25:00|1859.82|1853.62|1860.17|1853.97|1860.48|1854.28|1857.29|1851.09|936
1654540200000|2022-06-06 18:30:00|1860.08|1853.88|1861.18|1854.98|1861.77|1855.57|1858.88|1852.68|914
1654540500000|2022-06-06 18:35:00|1861.19|1854.99|1852.53|1846.33|1863.01|1856.81|1852.18|1845.98|945
1654540800000|2022-06-06 18:40:00|1852.63|1846.43|1861.53|1855.33|1861.64|1855.44|1852.63|1846.43|937
1654541100000|2022-06-06 18:45:00|1861.58|1855.38|1864.35|1858.15|1870.26|1864.06|1861.58|1855.38|1004
1654541400000|2022-06-06 18:50:00|1864.44|1858.24|1862.3|1856.1|1864.62|1858.42|1856.32|1850.12|1015
1654541700000|2022-06-06 18:55:00|1862.37|1856.17|1862.95|1856.75|1866.04|1859.84|1861.34|1855.14|979
1654542000000|2022-06-06 19:00:00|1862.94|1856.74|1860.57|1854.37|1865.08|1858.88|1860.13|1853.93|968
1654542300000|2022-06-06 19:05:00|1860.62|1854.42|1862.32|1856.12|1862.99|1856.79|1858.92|1852.72|888
1654542600000|2022-06-06 19:10:00|1862.3|1856.1|1857.65|1851.45|1862.41|1856.21|1856.75|1850.55|987
1654542900000|2022-06-06 19:15:00|1857.66|1851.46|1858.38|1852.18|1861.72|1855.52|1856.44|1850.24|922
1654543200000|2022-06-06 19:20:00|1858.34|1852.14|1858.97|1852.77|1859.74|1853.54|1855.8|1849.6|914
1654543500000|2022-06-06 19:25:00|1859.09|1852.89|1858.78|1852.58|1861.58|1855.38|1858.39|1852.19|856
1654543800000|2022-06-06 19:30:00|1858.75|1852.55|1860.48|1854.28|1862|1855.8|1857.8|1851.6|1006
1654544100000|2022-06-06 19:35:00|1860.5|1854.3|1861.64|1855.44|1862.32|1856.12|1858.06|1851.86|905
1654544400000|2022-06-06 19:40:00|1861.56|1855.36|1866.13|1859.93|1867.58|1861.38|1860.63|1854.43|999
1654544700000|2022-06-06 19:45:00|1866.28|1860.08|1864.49|1858.29|1867.09|1860.89|1862.68|1856.48|936
1654545000000|2022-06-06 19:50:00|1864.5|1858.3|1866.23|1860.03|1867.22|1861.02|1864.31|1858.11|1007
1654545300000|2022-06-06 19:55:00|1866.22|1860.02|1865.53|1859.33|1868.06|1861.86|1864.57|1858.37|999
1654545600000|2022-06-06 20:00:00|1865.48|1859.28|1861.75|1855.55|1866.07|1859.87|1861.32|1855.12|952
1654545900000|2022-06-06 20:05:00|1861.76|1855.56|1854.46|1848.26|1862.28|1856.08|1853.56|1847.36|906
1654546200000|2022-06-06 20:10:00|1854.27|1848.07|1854.57|1848.37|1855.23|1849.03|1848.36|1842.16|1057
1654546500000|2022-06-06 20:15:00|1854.48|1848.28|1867.22|1861.02|1868.37|1862.17|1852.93|1846.73|973
1654546800000|2022-06-06 20:20:00|1867.48|1861.28|1863.48|1857.28|1867.77|1861.57|1860.37|1854.17|932
1654547100000|2022-06-06 20:25:00|1863.51|1857.31|1860.58|1854.38|1864.7|1858.5|1858.77|1852.57|844
1654547400000|2022-06-06 20:30:00|1860.57|1854.37|1860.05|1853.85|1863.83|1857.63|1859.17|1852.97|813
1654547700000|2022-06-06 20:35:00|1860.06|1853.86|1858.41|1852.21|1860.06|1853.86|1857.56|1851.36|720
1654548000000|2022-06-06 20:40:00|1858.39|1852.19|1857.99|1851.79|1860.41|1854.21|1857.15|1850.95|755
1654548300000|2022-06-06 20:45:00|1857.96|1851.76|1862.84|1856.64|1863.03|1856.83|1857.93|1851.73|761
1654548600000|2022-06-06 20:50:00|1862.87|1856.67|1864.02|1857.82|1865.42|1859.22|1861.53|1855.33|771
1654548900000|2022-06-06 20:55:00|1864.04|1857.84|1863.35|1857.15|1864.78|1858.58|1861.61|1855.41|847
1654549200000|2022-06-06 21:00:00|1863.39|1857.19|1866.3|1860.1|1866.3|1860.1|1862.81|1856.61|665
1654549500000|2022-06-06 21:05:00|1866.33|1860.13|1863.84|1857.64|1867.05|1860.85|1863.78|1857.58|555
1654549800000|2022-06-06 21:10:00|1863.76|1857.56|1867.06|1860.86|1867.06|1860.86|1863.69|1857.49|705
1654550100000|2022-06-06 21:15:00|1867.04|1860.84|1868|1861.8|1868.1|1861.9|1866.91|1860.71|601
1654550400000|2022-06-06 21:20:00|1867.99|1861.79|1869.61|1863.41|1869.71|1863.51|1867.29|1861.09|745
1654550700000|2022-06-06 21:25:00|1869.63|1863.43|1872.94|1866.74|1873.19|1866.99|1868.37|1862.17|786
1654551000000|2022-06-06 21:30:00|1872.92|1866.72|1871.04|1864.84|1872.99|1866.79|1866.06|1859.86|827
1654551300000|2022-06-06 21:35:00|1870.99|1864.79|1876.1|1869.9|1877.42|1871.22|1869|1862.8|812
1654551600000|2022-06-06 21:40:00|1876.06|1869.86|1870.66|1864.46|1876.67|1870.47|1870.47|1864.27|714
1654551900000|2022-06-06 21:45:00|1870.73|1864.53|1873.47|1867.27|1874.01|1867.81|1870.73|1864.53|826
1654552200000|2022-06-06 21:50:00|1873.49|1867.29|1875.46|1869.26|1876.45|1870.25|1872.76|1866.56|711
1654552500000|2022-06-06 21:55:00|1875.45|1869.25|1874.77|1868.57|1876.36|1870.16|1873.86|1867.66|646
1654552800000|2022-06-06 22:00:00|1874.89|1868.69|1874.77|1868.57|1875.59|1869.39|1873.76|1867.56|654
1654553100000|2022-06-06 22:05:00|1874.76|1868.56|1876.27|1870.07|1877.35|1871.15|1874.59|1868.39|680
1654553400000|2022-06-06 22:10:00|1876.28|1870.08|1873.66|1867.46|1876.53|1870.33|1872.52|1866.32|768
1654553700000|2022-06-06 22:15:00|1873.54|1867.34|1863.31|1857.11|1873.54|1867.34|1862.7|1856.5|896
1654554000000|2022-06-06 22:20:00|1863.28|1857.08|1860.63|1854.43|1864.19|1857.99|1860.21|1854.01|859
1654554300000|2022-06-06 22:25:00|1860.56|1854.36|1861.6|1855.4|1862.79|1856.59|1859.68|1853.48|786
1654554600000|2022-06-06 22:30:00|1861.59|1855.39|1859.88|1853.68|1861.74|1855.54|1857.72|1851.52|633
1654554900000|2022-06-06 22:35:00|1859.89|1853.69|1861.28|1855.08|1861.84|1855.64|1858.81|1852.61|761
1654555200000|2022-06-06 22:40:00|1861.27|1855.07|1858.65|1852.45|1861.53|1855.33|1858.48|1852.28|794
1654555500000|2022-06-06 22:45:00|1858.66|1852.46|1855.15|1848.95|1861.11|1854.91|1854.23|1848.03|787
1654555800000|2022-06-06 22:50:00|1855.17|1848.97|1858.19|1851.99|1859.16|1852.96|1854.47|1848.27|784
1654556100000|2022-06-06 22:55:00|1858.15|1851.95|1856.85|1850.65|1859.42|1853.22|1855.95|1849.75|797
1654556400000|2022-06-06 23:00:00|1856.9|1850.7|1858.68|1852.48|1859.63|1853.43|1855.57|1849.37|704
1654556700000|2022-06-06 23:05:00|1858.63|1852.43|1860.06|1853.86|1862.08|1855.88|1858.63|1852.43|675
1654557000000|2022-06-06 23:10:00|1860.07|1853.87|1858.99|1852.79|1860.53|1854.33|1855.42|1849.22|672
1654557300000|2022-06-06 23:15:00|1859.01|1852.81|1860.17|1853.97|1860.48|1854.28|1856.97|1850.77|739
1654557600000|2022-06-06 23:20:00|1860.14|1853.94|1858.44|1852.24|1860.74|1854.54|1858.3|1852.1|631
1654557900000|2022-06-06 23:25:00|1858.45|1852.25|1859.64|1853.44|1860.9|1854.7|1857.34|1851.14|765
1654558200000|2022-06-06 23:30:00|1859.63|1853.43|1859.4|1853.2|1859.74|1853.54|1857.61|1851.41|652
1654558500000|2022-06-06 23:35:00|1859.38|1853.18|1860.23|1854.03|1860.8|1854.6|1858.86|1852.66|660
1654558800000|2022-06-06 23:40:00|1860.16|1853.96|1860.47|1854.27|1860.87|1854.67|1858.49|1852.29|670
1654559100000|2022-06-06 23:45:00|1860.49|1854.29|1861.9|1855.7|1863.64|1857.44|1860.49|1854.29|693
1654559400000|2022-06-06 23:50:00|1861.91|1855.71|1860.02|1853.82|1861.99|1855.79|1858|1851.8|755
1654559700000|2022-06-06 23:55:00|1860.05|1853.85|1861.33|1855.13|1862.5|1856.3|1860.02|1853.82|700
1654560000000|2022-06-07 00:00:00|1861.32|1855.12|1853.17|1846.97|1861.99|1855.79|1852.99|1846.79|912
1654560300000|2022-06-07 00:05:00|1853.08|1846.88|1860.33|1854.13|1863.08|1856.88|1852.76|1846.56|1005
1654560600000|2022-06-07 00:10:00|1860.4|1854.2|1855.07|1848.87|1862.16|1855.96|1854.8|1848.6|910
1654560900000|2022-06-07 00:15:00|1855.08|1848.88|1854.6|1848.4|1861.58|1855.38|1852.72|1846.52|973
1654561200000|2022-06-07 00:20:00|1854.55|1848.35|1811.32|1805.12|1855.89|1849.69|1808.81|1802.61|1052
1654561500000|2022-06-07 00:25:00|1811.24|1805.04|1811.01|1804.81|1815.2|1809|1803.21|1797.01|1129
1654561800000|2022-06-07 00:30:00|1811.1|1804.9|1784.02|1777.82|1811.54|1805.34|1778.94|1772.74|1158
1654562100000|2022-06-07 00:35:00|1784.09|1777.89|1758.37|1752.17|1784.48|1778.28|1753.62|1747.42|1170
1654562400000|2022-06-07 00:40:00|1758.29|1752.09|1758.88|1752.68|1771.61|1765.41|1757.12|1750.92|1156
1654562700000|2022-06-07 00:45:00|1758.67|1752.47|1763.04|1756.84|1770.72|1764.52|1756.1|1749.9|1111
1654563000000|2022-06-07 00:50:00|1763.01|1756.81|1762.28|1756.08|1766.64|1760.44|1754.69|1748.49|1104
1654563300000|2022-06-07 00:55:00|1762.06|1755.86|1760.73|1754.53|1762.27|1756.07|1755.18|1748.98|1106
1654563600000|2022-06-07 01:00:00|1760.56|1754.36|1759.84|1753.64|1761.96|1755.76|1747.4|1741.2|1125
1654563900000|2022-06-07 01:05:00|1759.83|1753.63|1768.8|1762.6|1770.05|1763.85|1758.13|1751.93|1074
1654564200000|2022-06-07 01:10:00|1768.82|1762.62|1772.73|1766.53|1773.67|1767.47|1765.65|1759.45|1066
1654564500000|2022-06-07 01:15:00|1772.83|1766.63|1767.22|1761.02|1772.97|1766.77|1764.06|1757.86|1064
1654564800000|2022-06-07 01:20:00|1767.15|1760.95|1764.69|1758.49|1767.23|1761.03|1759.06|1752.86|1067
1654565100000|2022-06-07 01:25:00|1764.68|1758.48|1763.86|1757.66|1764.74|1758.54|1757.8|1751.6|1079
1654565400000|2022-06-07 01:30:00|1763.87|1757.67|1761.34|1755.14|1763.92|1757.72|1756.69|1750.49|1059
1654565700000|2022-06-07 01:35:00|1761.35|1755.15|1758.58|1752.38|1761.5|1755.3|1757.34|1751.14|1024
1654566000000|2022-06-07 01:40:00|1758.63|1752.43|1755.9|1749.7|1759.32|1753.12|1754.83|1748.63|1025
1654566300000|2022-06-07 01:45:00|1756|1749.8|1750.79|1744.59|1756.65|1750.45|1749.52|1743.32|1057
1654566600000|2022-06-07 01:50:00|1750.37|1744.17|1733.56|1727.36|1750.83|1744.63|1729.41|1723.21|1123
1654566900000|2022-06-07 01:55:00|1733.61|1727.41|1744.5|1738.3|1746.64|1740.44|1731.13|1724.93|1096
1654567200000|2022-06-07 02:00:00|1744.55|1738.35|1736.51|1730.31|1744.55|1738.35|1732.62|1726.42|1106
1654567500000|2022-06-07 02:05:00|1736.58|1730.38|1731.16|1724.96|1736.96|1730.76|1728.53|1722.33|1082
1654567800000|2022-06-07 02:10:00|1731.17|1724.97|1736.12|1729.92|1739.33|1733.13|1728.88|1722.68|1020
1654568100000|2022-06-07 02:15:00|1736.25|1730.05|1734.55|1728.35|1738.2|1732|1730.33|1724.13|1054
1654568400000|2022-06-07 02:20:00|1734.5|1728.3|1734.36|1728.16|1737.46|1731.26|1728.19|1721.99|1057
1654568700000|2022-06-07 02:25:00|1734.54|1728.34|1730.58|1724.38|1735.01|1728.81|1728.48|1722.28|1052
1654569000000|2022-06-07 02:30:00|1730.63|1724.43|1732.75|1726.55|1735.55|1729.35|1729.07|1722.87|1086
1654569300000|2022-06-07 02:35:00|1732.71|1726.51|1739.08|1732.88|1740.33|1734.13|1732.24|1726.04|1014
1654569600000|2022-06-07 02:40:00|1739.09|1732.89|1737.77|1731.57|1740.84|1734.64|1736.78|1730.58|993
1654569900000|2022-06-07 02:45:00|1737.78|1731.58|1744.4|1738.2|1744.81|1738.61|1735.21|1729.01|1048
1654570200000|2022-06-07 02:50:00|1744.38|1738.18|1741.91|1735.71|1744.38|1738.18|1740.25|1734.05|1020
1654570500000|2022-06-07 02:55:00|1741.93|1735.73|1742.8|1736.6|1743|1736.8|1737.88|1731.68|1017
1654570800000|2022-06-07 03:00:00|1742.56|1736.36|1742.27|1736.07|1742.86|1736.66|1738.89|1732.69|990
1654571100000|2022-06-07 03:05:00|1742.28|1736.08|1748.22|1742.02|1748.83|1742.63|1741.77|1735.57|1029
1654571400000|2022-06-07 03:10:00|1748.2|1742|1748.93|1742.73|1749.52|1743.32|1744.37|1738.17|1036
1654571700000|2022-06-07 03:15:00|1748.92|1742.72|1752.8|1746.6|1753.03|1746.83|1747.89|1741.69|952
1654572000000|2022-06-07 03:20:00|1752.83|1746.63|1755.64|1749.44|1757.03|1750.83|1750.57|1744.37|1042
1654572300000|2022-06-07 03:25:00|1755.81|1749.61|1756.63|1750.43|1761.87|1755.67|1755.17|1748.97|1051
1654572600000|2022-06-07 03:30:00|1756.54|1750.34|1757.47|1751.27|1759.78|1753.58|1755.89|1749.69|980
1654572900000|2022-06-07 03:35:00|1757.44|1751.24|1761.99|1755.79|1761.99|1755.79|1756.87|1750.67|859
1654573200000|2022-06-07 03:40:00|1761.78|1755.58|1761.98|1755.78|1762.77|1756.57|1758.6|1752.4|951
1654573500000|2022-06-07 03:45:00|1762.01|1755.81|1758.16|1751.96|1762.67|1756.47|1756.42|1750.22|1024
1654573800000|2022-06-07 03:50:00|1758.2|1752|1761.41|1755.21|1761.54|1755.34|1756.38|1750.18|752
1654574100000|2022-06-07 03:55:00|1761.49|1755.29|1758.6|1752.4|1762.51|1756.31|1758.56|1752.36|773
1654574400000|2022-06-07 04:00:00|1758.84|1752.64|1752.68|1746.48|1760.53|1754.33|1749.77|1743.57|1018
1654574700000|2022-06-07 04:05:00|1752.6|1746.4|1751.15|1744.95|1755.21|1749.01|1750.06|1743.86|925
1654575000000|2022-06-07 04:10:00|1751.16|1744.96|1751.82|1745.62|1752.58|1746.38|1750.84|1744.64|820
1654575300000|2022-06-07 04:15:00|1751.84|1745.64|1755.06|1748.86|1756.42|1750.22|1751.27|1745.07|895
1654575600000|2022-06-07 04:20:00|1755|1748.8|1756|1749.8|1756.17|1749.97|1752.43|1746.23|776
1654575900000|2022-06-07 04:25:00|1756.04|1749.84|1759.5|1753.3|1760.17|1753.97|1755.09|1748.89|764
1654576200000|2022-06-07 04:30:00|1759.46|1753.26|1755.8|1749.6|1760.66|1754.46|1754.69|1748.49|801
1654576500000|2022-06-07 04:35:00|1755.78|1749.58|1753.17|1746.97|1757.48|1751.28|1752.91|1746.71|720
1654576800000|2022-06-07 04:40:00|1753.28|1747.08|1755.1|1748.9|1755.89|1749.69|1753.01|1746.81|762
1654577100000|2022-06-07 04:45:00|1755.06|1748.86|1759.23|1753.03|1759.41|1753.21|1753.17|1746.97|779
1654577400000|2022-06-07 04:50:00|1759.27|1753.07|1755.66|1749.46|1759.28|1753.08|1754.68|1748.48|733
1654577700000|2022-06-07 04:55:00|1755.68|1749.48|1755.49|1749.29|1757.42|1751.22|1755.28|1749.08|636
1654578000000|2022-06-07 05:00:00|1755.56|1749.36|1755.04|1748.84|1757.02|1750.82|1754.45|1748.25|775
1654578300000|2022-06-07 05:05:00|1754.81|1748.61|1755.74|1749.54|1756.74|1750.54|1752.61|1746.41|766
1654578600000|2022-06-07 05:10:00|1755.82|1749.62|1754.28|1748.08|1757.77|1751.57|1753.17|1746.97|847
1654578900000|2022-06-07 05:15:00|1754.29|1748.09|1757.6|1751.4|1757.72|1751.52|1753.72|1747.52|862
1654579200000|2022-06-07 05:20:00|1757.46|1751.26|1753.07|1746.87|1758.88|1752.68|1751.29|1745.09|951
1654579500000|2022-06-07 05:25:00|1753.04|1746.84|1753.07|1746.87|1754.75|1748.55|1751.45|1745.25|898
1654579800000|2022-06-07 05:30:00|1753.02|1746.82|1757.94|1751.74|1757.95|1751.75|1752.77|1746.57|667
1654580100000|2022-06-07 05:35:00|1757.92|1751.72|1755.23|1749.03|1759.19|1752.99|1753.56|1747.36|868
1654580400000|2022-06-07 05:40:00|1755.22|1749.02|1756.52|1750.32|1757.68|1751.48|1755.22|1749.02|749
1654580700000|2022-06-07 05:45:00|1756.56|1750.36|1758.5|1752.3|1758.65|1752.45|1754.36|1748.16|626
1654581000000|2022-06-07 05:50:00|1758.48|1752.28|1763.3|1757.1|1766.16|1759.96|1757.87|1751.67|876
1654581300000|2022-06-07 05:55:00|1763.32|1757.12|1756.64|1750.44|1763.93|1757.73|1756.52|1750.32|906
1654581600000|2022-06-07 06:00:00|1756.44|1750.24|1759.24|1753.04|1761.47|1755.27|1755.17|1748.97|891
1654581900000|2022-06-07 06:05:00|1759.23|1753.03|1756.28|1750.08|1759.61|1753.41|1756.04|1749.84|763
1654582200000|2022-06-07 06:10:00|1756.27|1750.07|1758.45|1752.25|1758.53|1752.33|1756.04|1749.84|683
1654582500000|2022-06-07 06:15:00|1758.46|1752.26|1758.05|1751.85|1759.95|1753.75|1756.69|1750.49|704
1654582800000|2022-06-07 06:20:00|1758.13|1751.93|1754.44|1748.24|1758.56|1752.36|1753.79|1747.59|817
1654583100000|2022-06-07 06:25:00|1754.4|1748.2|1757|1750.8|1757.15|1750.95|1754.4|1748.2|624
1654583400000|2022-06-07 06:30:00|1756.99|1750.79|1753.48|1747.28|1757.37|1751.17|1753.2|1747|590
1654583700000|2022-06-07 06:35:00|1753.53|1747.33|1756.51|1750.31|1758.22|1752.02|1753.42|1747.22|650
1654584000000|2022-06-07 06:40:00|1756.53|1750.33|1755.85|1749.65|1757.9|1751.7|1755.19|1748.99|694
1654584300000|2022-06-07 06:45:00|1755.87|1749.67|1757.92|1751.72|1758.32|1752.12|1753.89|1747.69|770
1654584600000|2022-06-07 06:50:00|1757.96|1751.76|1757.31|1751.11|1759.74|1753.54|1756.85|1750.65|674
1654584900000|2022-06-07 06:55:00|1757.29|1751.09|1757.58|1751.38|1758.6|1752.4|1756.01|1749.81|576
1654585200000|2022-06-07 07:00:00|1757.53|1751.33|1756.64|1750.44|1760.89|1754.69|1756.56|1750.36|828
1654585500000|2022-06-07 07:05:00|1756.68|1750.48|1759.36|1753.16|1759.83|1753.63|1756.02|1749.82|778
1654585800000|2022-06-07 07:10:00|1759.37|1753.17|1762.36|1756.16|1762.45|1756.25|1758.11|1751.91|833
1654586100000|2022-06-07 07:15:00|1762.38|1756.18|1760.74|1754.54|1765.59|1759.39|1760.7|1754.5|892
1654586400000|2022-06-07 07:20:00|1760.7|1754.5|1760.04|1753.84|1761.56|1755.36|1757.08|1750.88|830
1654586700000|2022-06-07 07:25:00|1760.23|1754.03|1761.98|1755.78|1763.72|1757.52|1758.16|1751.96|784
1654587000000|2022-06-07 07:30:00|1761.95|1755.75|1762.59|1756.39|1763.87|1757.67|1760.86|1754.66|864
1654587300000|2022-06-07 07:35:00|1762.35|1756.15|1761.48|1755.28|1762.39|1756.19|1759.49|1753.29|819
1654587600000|2022-06-07 07:40:00|1761.42|1755.22|1761.88|1755.68|1764.86|1758.66|1761.28|1755.08|893
1654587900000|2022-06-07 07:45:00|1761.79|1755.59|1764.28|1758.08|1764.6|1758.4|1761.6|1755.4|785
1654588200000|2022-06-07 07:50:00|1764.27|1758.07|1765.41|1759.21|1765.43|1759.23|1763.09|1756.89|698
1654588500000|2022-06-07 07:55:00|1765.4|1759.2|1764.98|1758.78|1766.57|1760.37|1764.69|1758.49|898
1654588800000|2022-06-07 08:00:00|1765.04|1758.84|1763.7|1757.5|1765.22|1759.02|1762.16|1755.96|801
1654589100000|2022-06-07 08:05:00|1763.69|1757.49|1765.9|1759.7|1766.03|1759.83|1762.51|1756.31|727
1654589400000|2022-06-07 08:10:00|1765.95|1759.75|1768.85|1762.65|1769.65|1763.45|1764.12|1757.92|787
1654589700000|2022-06-07 08:15:00|1768.87|1762.67|1770.28|1764.08|1771.36|1765.16|1766.37|1760.17|883
1654590000000|2022-06-07 08:20:00|1770.31|1764.11|1768.72|1762.52|1770.38|1764.18|1767.72|1761.52|663
1654590300000|2022-06-07 08:25:00|1768.78|1762.58|1769.36|1763.16|1769.66|1763.46|1767.85|1761.65|649
1654590600000|2022-06-07 08:30:00|1769.2|1763|1767.99|1761.79|1769.68|1763.48|1767.51|1761.31|644
1654590900000|2022-06-07 08:35:00|1768.04|1761.84|1776.73|1770.53|1778.54|1772.34|1767.9|1761.7|752
1654591200000|2022-06-07 08:40:00|1776.69|1770.49|1774.42|1768.22|1779.06|1772.86|1774.11|1767.91|945
1654591500000|2022-06-07 08:45:00|1774.47|1768.27|1774.69|1768.49|1775.77|1769.57|1771.76|1765.56|901
1654591800000|2022-06-07 08:50:00|1774.71|1768.51|1771.72|1765.52|1775.75|1769.55|1770.23|1764.03|868
1654592100000|2022-06-07 08:55:00|1771.7|1765.5|1771.87|1765.67|1772.92|1766.72|1771.62|1765.42|661
1654592400000|2022-06-07 09:00:00|1771.84|1765.64|1768.57|1762.37|1773.12|1766.92|1768.56|1762.36|836
1654592700000|2022-06-07 09:05:00|1768.56|1762.36|1769.59|1763.39|1770.63|1764.43|1768.13|1761.93|683
1654593000000|2022-06-07 09:10:00|1769.63|1763.43|1766.73|1760.53|1769.95|1763.75|1766.28|1760.08|755
1654593300000|2022-06-07 09:15:00|1766.71|1760.51|1768.57|1762.37|1769.27|1763.07|1764.97|1758.77|731
1654593600000|2022-06-07 09:20:00|1768.49|1762.29|1767.44|1761.24|1768.57|1762.37|1765.85|1759.65|749
1654593900000|2022-06-07 09:25:00|1767.39|1761.19|1767.16|1760.96|1769.31|1763.11|1766.84|1760.64|713
1654594200000|2022-06-07 09:30:00|1766.78|1760.58|1765.79|1759.59|1769.09|1762.89|1765.45|1759.25|766
1654594500000|2022-06-07 09:35:00|1765.78|1759.58|1766.91|1760.71|1767.64|1761.44|1765.17|1758.97|687
1654594800000|2022-06-07 09:40:00|1766.92|1760.72|1766.39|1760.19|1766.99|1760.79|1765.34|1759.14|717
1654595100000|2022-06-07 09:45:00|1766.47|1760.27|1768.82|1762.62|1769.29|1763.09|1765.95|1759.75|617
1654595400000|2022-06-07 09:50:00|1768.87|1762.67|1765.98|1759.78|1768.87|1762.67|1765.96|1759.76|614
1654595700000|2022-06-07 09:55:00|1765.99|1759.79|1765.49|1759.29|1767.36|1761.16|1765.11|1758.91|677
1654596000000|2022-06-07 10:00:00|1765.54|1759.34|1767.01|1760.81|1768.43|1762.23|1765.26|1759.06|638
1654596300000|2022-06-07 10:05:00|1767|1760.8|1767.43|1761.23|1768.29|1762.09|1765.17|1758.97|669
1654596600000|2022-06-07 10:10:00|1767.32|1761.12|1769.09|1762.89|1769.47|1763.27|1766.82|1760.62|722
1654596900000|2022-06-07 10:15:00|1769.15|1762.95|1765.56|1759.36|1770.14|1763.94|1765.28|1759.08|716
1654597200000|2022-06-07 10:20:00|1765.59|1759.39|1764.86|1758.66|1766.3|1760.1|1763.49|1757.29|776
1654597500000|2022-06-07 10:25:00|1764.82|1758.62|1767.01|1760.81|1768.43|1762.23|1764.69|1758.49|661
1654597800000|2022-06-07 10:30:00|1767.02|1760.82|1770.8|1764.6|1771.49|1765.29|1767|1760.8|702
1654598100000|2022-06-07 10:35:00|1770.81|1764.61|1769.13|1762.93|1770.85|1764.65|1768.33|1762.13|668
1654598400000|2022-06-07 10:40:00|1769.14|1762.94|1768.79|1762.59|1771.32|1765.12|1768.66|1762.46|726
1654598700000|2022-06-07 10:45:00|1768.72|1762.52|1770.22|1764.02|1771.23|1765.03|1768.72|1762.52|746
1654599000000|2022-06-07 10:50:00|1770.2|1764|1771.36|1765.16|1772.24|1766.04|1770.2|1764|668
1654599300000|2022-06-07 10:55:00|1771.44|1765.24|1768.89|1762.69|1773.64|1767.44|1767.8|1761.6|744
1654599600000|2022-06-07 11:00:00|1768.71|1762.51|1755.57|1749.37|1770.68|1764.48|1754.95|1748.75|1037
1654599900000|2022-06-07 11:05:00|1755.5|1749.3|1760.24|1754.04|1764.18|1757.98|1755.38|1749.18|1047
1654600200000|2022-06-07 11:10:00|1760.2|1754|1753.91|1747.71|1760.23|1754.03|1750.13|1743.93|1040
1654600500000|2022-06-07 11:15:00|1753.92|1747.72|1759.31|1753.11|1759.73|1753.53|1751.74|1745.54|862
1654600800000|2022-06-07 11:20:00|1759.32|1753.12|1752.81|1746.61|1759.32|1753.12|1750.24|1744.04|933
1654601100000|2022-06-07 11:25:00|1752.76|1746.56|1757.24|1751.04|1758.48|1752.28|1749.01|1742.81|894
1654601400000|2022-06-07 11:30:00|1757.26|1751.06|1758.1|1751.9|1759.93|1753.73|1755.05|1748.85|882
1654601700000|2022-06-07 11:35:00|1758.11|1751.91|1755.96|1749.76|1759.53|1753.33|1754.53|1748.33|856
1654602000000|2022-06-07 11:40:00|1755.99|1749.79|1754.7|1748.5|1756.88|1750.68|1754.23|1748.03|853
1654602300000|2022-06-07 11:45:00|1754.77|1748.57|1754.93|1748.73|1755.98|1749.78|1751.78|1745.58|869
1654602600000|2022-06-07 11:50:00|1754.92|1748.72|1752.48|1746.28|1754.95|1748.75|1751.63|1745.43|724
1654602900000|2022-06-07 11:55:00|1752.44|1746.24|1755.66|1749.46|1756.26|1750.06|1752.42|1746.22|769
1654603200000|2022-06-07 12:00:00|1755.68|1749.48|1756.59|1750.39|1758.06|1751.86|1753.01|1746.81|853
1654603500000|2022-06-07 12:05:00|1756.68|1750.48|1757.76|1751.56|1758.85|1752.65|1755.87|1749.67|790
1654603800000|2022-06-07 12:10:00|1757.75|1751.55|1754.44|1748.24|1757.93|1751.73|1754.16|1747.96|863
1654604100000|2022-06-07 12:15:00|1754.45|1748.25|1752.14|1745.94|1754.6|1748.4|1751.73|1745.53|892
1654604400000|2022-06-07 12:20:00|1752.15|1745.95|1744.29|1738.09|1754.63|1748.43|1742.82|1736.62|954
1654604700000|2022-06-07 12:25:00|1744.26|1738.06|1740.56|1734.36|1744.43|1738.23|1739.22|1733.02|880
1654605000000|2022-06-07 12:30:00|1740.42|1734.22|1747.35|1741.15|1747.61|1741.41|1740.31|1734.11|922
1654605300000|2022-06-07 12:35:00|1747.27|1741.07|1756.07|1749.87|1759.22|1753.02|1746.71|1740.51|904
1654605600000|2022-06-07 12:40:00|1756.22|1750.02|1756.22|1750.02|1756.88|1750.68|1753.25|1747.05|918
1654605900000|2022-06-07 12:45:00|1756.24|1750.04|1749.76|1743.56|1756.76|1750.56|1749.02|1742.82|922
1654606200000|2022-06-07 12:50:00|1749.55|1743.35|1751.26|1745.06|1751.46|1745.26|1747.67|1741.47|849
1654606500000|2022-06-07 12:55:00|1751.25|1745.05|1752.92|1746.72|1755.36|1749.16|1751.23|1745.03|748
1654606800000|2022-06-07 13:00:00|1752.95|1746.75|1751.34|1745.14|1753.49|1747.29|1750.57|1744.37|900
1654607100000|2022-06-07 13:05:00|1751.31|1745.11|1754.91|1748.71|1755.45|1749.25|1751.22|1745.02|889
1654607400000|2022-06-07 13:10:00|1754.92|1748.72|1750.78|1744.58|1756|1749.8|1750.26|1744.06|813
1654607700000|2022-06-07 13:15:00|1750.77|1744.57|1753.18|1746.98|1753.84|1747.64|1750.67|1744.47|809
1654608000000|2022-06-07 13:20:00|1753.15|1746.95|1754.9|1748.7|1755.28|1749.08|1752.75|1746.55|841
1654608300000|2022-06-07 13:25:00|1755.01|1748.81|1756.87|1750.67|1758.14|1751.94|1754.67|1748.47|806
1654608600000|2022-06-07 13:30:00|1757.08|1750.88|1761.8|1755.6|1765.34|1759.14|1748.59|1742.39|1108
1654608900000|2022-06-07 13:35:00|1761.81|1755.61|1765.53|1759.33|1767.24|1761.04|1760.37|1754.17|1097
1654609200000|2022-06-07 13:40:00|1765.59|1759.39|1767.21|1761.01|1769.6|1763.4|1764.34|1758.14|1083
1654609500000|2022-06-07 13:45:00|1767.23|1761.03|1765.73|1759.53|1770.13|1763.93|1763.74|1757.54|1016
1654609800000|2022-06-07 13:50:00|1765.91|1759.71|1768.56|1762.36|1775.28|1769.08|1765.78|1759.58|1036
1654610100000|2022-06-07 13:55:00|1768.58|1762.38|1763.4|1757.2|1770.73|1764.53|1761.8|1755.6|1020
1654610400000|2022-06-07 14:00:00|1763.41|1757.21|1767.58|1761.38|1767.63|1761.43|1760.48|1754.28|1001
1654610700000|2022-06-07 14:05:00|1767.59|1761.39|1763.67|1757.47|1769.64|1763.44|1763.06|1756.86|956
1654611000000|2022-06-07 14:10:00|1763.61|1757.41|1761.88|1755.68|1764.98|1758.78|1759.39|1753.19|996
1654611300000|2022-06-07 14:15:00|1761.89|1755.69|1763.38|1757.18|1766.38|1760.18|1760|1753.8|998
1654611600000|2022-06-07 14:20:00|1763.74|1757.54|1766.98|1760.78|1768.57|1762.37|1761.84|1755.64|931
1654611900000|2022-06-07 14:25:00|1767|1760.8|1771.86|1765.66|1772.38|1766.18|1765.08|1758.88|926
1654612200000|2022-06-07 14:30:00|1771.77|1765.57|1781.34|1775.14|1782.92|1776.72|1770.53|1764.33|1027
1654612500000|2022-06-07 14:35:00|1781.31|1775.11|1786.49|1780.29|1788.6|1782.4|1777.26|1771.06|1100
1654612800000|2022-06-07 14:40:00|1786.27|1780.07|1789.94|1783.74|1791.62|1785.42|1783.22|1777.02|1084
1654613100000|2022-06-07 14:45:00|1789.98|1783.78|1795.32|1789.12|1795.84|1789.64|1789.07|1782.87|1029
1654613400000|2022-06-07 14:50:00|1795.31|1789.11|1791.69|1785.49|1795.39|1789.19|1787.6|1781.4|1055
1654613700000|2022-06-07 14:55:00|1791.68|1785.48|1786.35|1780.15|1791.71|1785.51|1784.52|1778.32|1020
1654614000000|2022-06-07 15:00:00|1786.49|1780.29|1785.1|1778.9|1789.37|1783.17|1784.28|1778.08|999
1654614300000|2022-06-07 15:05:00|1785.11|1778.91|1788.15|1781.95|1788.5|1782.3|1781.8|1775.6|998
1654614600000|2022-06-07 15:10:00|1788.13|1781.93|1787.96|1781.76|1791.93|1785.73|1785.47|1779.27|1022
1654614900000|2022-06-07 15:15:00|1787.97|1781.77|1785.26|1779.06|1790.95|1784.75|1784.34|1778.14|1018
1654615200000|2022-06-07 15:20:00|1785.33|1779.13|1781.86|1775.66|1785.96|1779.76|1780.02|1773.82|1030
1654615500000|2022-06-07 15:25:00|1781.78|1775.58|1777|1770.8|1784.02|1777.82|1776.45|1770.25|1015
1654615800000|2022-06-07 15:30:00|1776.93|1770.73|1780.1|1773.9|1780.88|1774.68|1775.99|1769.79|1045
1654616100000|2022-06-07 15:35:00|1780.11|1773.91|1780.77|1774.57|1781.05|1774.85|1776.85|1770.65|981
1654616400000|2022-06-07 15:40:00|1780.91|1774.71|1780.76|1774.56|1782.82|1776.62|1778.68|1772.48|920
1654616700000|2022-06-07 15:45:00|1780.78|1774.58|1777.31|1771.11|1784.2|1778|1776.88|1770.68|946
1654617000000|2022-06-07 15:50:00|1777.11|1770.91|1780.17|1773.97|1782.98|1776.78|1776.74|1770.54|922
1654617300000|2022-06-07 15:55:00|1780.22|1774.02|1783.76|1777.56|1786.06|1779.86|1780|1773.8|935
1654617600000|2022-06-07 16:00:00|1783.81|1777.61|1780.04|1773.84|1784.12|1777.92|1779.71|1773.51|889
1654617900000|2022-06-07 16:05:00|1780.06|1773.86|1779.29|1773.89|1781.29|1775.36|1776.81|1770.61|899
1654618200000|2022-06-07 16:10:00|1779.31|1773.91|1779.07|1773.67|1781.21|1775.81|1777.89|1772.49|899
1654618500000|2022-06-07 16:15:00|1779.06|1773.66|1774.72|1769.32|1779.06|1773.66|1770.56|1765.16|955
1654618800000|2022-06-07 16:20:00|1774.76|1769.36|1775.83|1770.43|1776.19|1770.79|1771.19|1765.79|960
1654619100000|2022-06-07 16:25:00|1775.78|1770.38|1775.19|1769.79|1778.69|1773.29|1774.69|1769.29|943
1654619400000|2022-06-07 16:30:00|1775.11|1769.71|1779.57|1774.17|1780.15|1774.75|1773.4|1768|959
1654619700000|2022-06-07 16:35:00|1779.58|1774.18|1781.16|1775.76|1781.34|1775.94|1779.02|1773.62|835
1654620000000|2022-06-07 16:40:00|1781.15|1775.75|1784.13|1778.73|1787.78|1782.38|1780.92|1775.52|963
1654620300000|2022-06-07 16:45:00|1784.25|1778.85|1784.03|1778.63|1785.84|1780.44|1783.4|1778|853
1654620600000|2022-06-07 16:50:00|1784|1778.6|1784.12|1778.72|1784.62|1779.22|1782.07|1776.67|909
1654620900000|2022-06-07 16:55:00|1784.14|1778.74|1785.17|1779.77|1786.44|1781.04|1783.34|1777.94|924
1654621200000|2022-06-07 17:00:00|1785.12|1779.72|1786.08|1780.68|1787.06|1781.66|1781.99|1776.59|919
1654621500000|2022-06-07 17:05:00|1786.06|1780.66|1785.98|1780.58|1787.66|1782.26|1784.92|1779.52|923
1654621800000|2022-06-07 17:10:00|1785.99|1780.59|1788.35|1782.95|1792.92|1787.52|1785.96|1780.56|951
1654622100000|2022-06-07 17:15:00|1788.27|1782.87|1786.73|1781.33|1790.76|1785.36|1786.42|1781.02|877
1654622400000|2022-06-07 17:20:00|1786.72|1781.32|1782.12|1776.72|1788.75|1783.35|1781.86|1776.46|855
1654622700000|2022-06-07 17:25:00|1782.05|1776.65|1784.59|1779.19|1785.18|1779.78|1780.48|1775.08|860
1654623000000|2022-06-07 17:30:00|1784.65|1779.25|1781.33|1775.93|1785.56|1780.16|1780.41|1775.01|857
1654623300000|2022-06-07 17:35:00|1781.3|1775.9|1782.53|1777.13|1782.75|1777.35|1780.27|1774.87|817
1654623600000|2022-06-07 17:40:00|1782.64|1777.24|1780.67|1775.27|1783.19|1777.79|1779.73|1774.33|765
1654623900000|2022-06-07 17:45:00|1780.66|1775.26|1782.26|1776.86|1782.96|1777.56|1779.84|1774.44|918
1654624200000|2022-06-07 17:50:00|1782.16|1776.76|1783.82|1778.42|1784.61|1779.21|1780.59|1775.19|801
1654624500000|2022-06-07 17:55:00|1783.78|1778.38|1784.21|1778.81|1784.92|1779.52|1782.72|1777.32|795
1654624800000|2022-06-07 18:00:00|1784.25|1778.85|1782.5|1777.1|1785.11|1779.71|1781.12|1775.72|832
1654625100000|2022-06-07 18:05:00|1782.51|1777.11|1788.19|1782.79|1788.35|1782.95|1781.72|1776.32|718
1654625400000|2022-06-07 18:10:00|1788.27|1782.87|1799.57|1794.17|1800.35|1794.95|1787.48|1782.08|971
1654625700000|2022-06-07 18:15:00|1799.75|1794.35|1794.09|1788.69|1800.55|1795.15|1792.97|1787.57|993
1654626000000|2022-06-07 18:20:00|1794.26|1788.86|1798.47|1793.07|1799.28|1793.88|1792.57|1787.17|942
1654626300000|2022-06-07 18:25:00|1798.63|1793.23|1801.53|1796.13|1801.69|1796.29|1796.46|1791.06|946
1654626600000|2022-06-07 18:30:00|1801.63|1796.23|1808.89|1803.49|1811.78|1806.38|1801.26|1795.86|1008
1654626900000|2022-06-07 18:35:00|1808.9|1803.5|1810.09|1804.69|1811.28|1805.88|1808.55|1803.15|921
1654627200000|2022-06-07 18:40:00|1810.16|1804.76|1807.03|1801.63|1813.44|1808.04|1806.46|1801.06|910
1654627500000|2022-06-07 18:45:00|1807|1801.6|1807.79|1802.39|1808.95|1803.55|1804.8|1799.4|986
1654627800000|2022-06-07 18:50:00|1807.75|1802.35|1807.75|1802.35|1811.01|1805.61|1806.74|1801.34|878
1654628100000|2022-06-07 18:55:00|1807.81|1802.41|1809.11|1803.71|1811.14|1805.74|1807.08|1801.68|917
1654628400000|2022-06-07 19:00:00|1809.1|1803.7|1813.44|1808.04|1814.49|1809.09|1808.97|1803.57|914
1654628700000|2022-06-07 19:05:00|1813.32|1807.92|1815|1809.6|1816.85|1811.45|1811.76|1806.36|1035
1654629000000|2022-06-07 19:10:00|1815.04|1809.64|1818.01|1812.61|1819.02|1813.62|1814.21|1808.81|1001
1654629300000|2022-06-07 19:15:00|1818.06|1812.66|1817.83|1812.43|1818.75|1813.35|1813.57|1808.17|930
1654629600000|2022-06-07 19:20:00|1817.8|1812.4|1816.26|1810.86|1817.86|1812.46|1814.49|1809.09|975
1654629900000|2022-06-07 19:25:00|1816.29|1810.89|1815.64|1810.24|1817.12|1811.72|1813.86|1808.46|918
1654630200000|2022-06-07 19:30:00|1815.65|1810.25|1829.57|1824.17|1831.05|1825.65|1815.42|1810.02|1025
1654630500000|2022-06-07 19:35:00|1829.52|1824.12|1845.64|1840.24|1845.85|1840.45|1827.77|1822.37|1084
1654630800000|2022-06-07 19:40:00|1845.7|1840.3|1853.35|1847.95|1853.35|1847.95|1844.6|1839.2|1102
1654631100000|2022-06-07 19:45:00|1853.46|1848.06|1871.02|1865.62|1875.31|1869.91|1852.09|1846.69|1146
1654631400000|2022-06-07 19:50:00|1870.7|1865.3|1857.4|1852|1870.95|1865.55|1852.67|1847.27|1121
1654631700000|2022-06-07 19:55:00|1857.38|1851.98|1848.08|1842.68|1857.41|1852.01|1837.62|1832.22|1069
1654632000000|2022-06-07 20:00:00|1848.26|1842.86|1856.73|1851.33|1856.73|1851.33|1847.31|1841.91|1100
1654632300000|2022-06-07 20:05:00|1856.63|1851.23|1860.05|1854.65|1870.1|1864.7|1856.29|1850.89|1086
1654632600000|2022-06-07 20:10:00|1860.09|1854.69|1855.6|1850.2|1862.6|1857.2|1853.35|1847.95|1085
1654632900000|2022-06-07 20:15:00|1855.64|1850.24|1858.34|1852.94|1864.75|1859.35|1855.64|1850.24|1078
1654633200000|2022-06-07 20:20:00|1857.85|1852.45|1855.79|1850.39|1860.44|1855.04|1853.54|1848.14|1053
1654633500000|2022-06-07 20:25:00|1855.7|1850.3|1848.52|1843.12|1862.71|1857.31|1848.2|1842.8|1104
1654633800000|2022-06-07 20:30:00|1848.46|1843.06|1845.3|1839.9|1850.74|1845.34|1844.44|1839.04|1041
1654634100000|2022-06-07 20:35:00|1845.29|1839.89|1845|1839.6|1847.91|1842.51|1840.06|1834.66|1024
1654634400000|2022-06-07 20:40:00|1844.82|1839.42|1846.66|1841.26|1850.58|1845.18|1844.82|1839.42|993
1654634700000|2022-06-07 20:45:00|1846.78|1841.38|1840.97|1835.57|1850.25|1844.85|1840.81|1835.41|1008
1654635000000|2022-06-07 20:50:00|1841.07|1835.67|1845.26|1839.86|1849.2|1843.8|1841.07|1835.67|931
1654635300000|2022-06-07 20:55:00|1845.25|1839.85|1846.81|1841.41|1849.51|1844.11|1845.09|1839.69|896
1654635600000|2022-06-07 21:00:00|1846.39|1840.99|1845.54|1840.14|1847.92|1842.52|1845.42|1840.02|898
1654635900000|2022-06-07 21:05:00|1845.49|1840.09|1847.48|1842.08|1848.93|1843.53|1845.48|1840.08|767
1654636200000|2022-06-07 21:10:00|1847.52|1842.12|1844.41|1839.01|1849.1|1843.7|1844.17|1838.77|845
1654636500000|2022-06-07 21:15:00|1844.43|1839.03|1846.11|1840.71|1848.85|1843.45|1844.19|1838.79|845
1654636800000|2022-06-07 21:20:00|1845.86|1840.46|1844.78|1839.38|1847.32|1841.92|1844.77|1839.37|861
1654637100000|2022-06-07 21:25:00|1844.91|1839.51|1835.97|1830.57|1845.61|1840.21|1834.46|1829.06|956
1654637400000|2022-06-07 21:30:00|1835.78|1830.38|1836.35|1830.95|1836.36|1830.96|1834.36|1828.96|921
1654637700000|2022-06-07 21:35:00|1836.43|1831.03|1842.77|1837.37|1844.37|1838.97|1836.2|1830.8|1004
1654638000000|2022-06-07 21:40:00|1842.78|1837.38|1843.32|1837.92|1845.76|1840.36|1841.17|1835.77|933
1654638300000|2022-06-07 21:45:00|1843.31|1837.91|1841.05|1835.65|1843.36|1837.96|1840.33|1834.93|869
1654638600000|2022-06-07 21:50:00|1841.06|1835.66|1843.68|1838.28|1845.66|1840.26|1840.41|1835.01|952
1654638900000|2022-06-07 21:55:00|1843.71|1838.31|1841.97|1836.57|1848.05|1842.65|1841.68|1836.28|1002
1654639200000|2022-06-07 22:00:00|1841.86|1836.46|1847.6|1842.2|1847.76|1842.36|1840.87|1835.47|1028
1654639500000|2022-06-07 22:05:00|1847.58|1842.18|1843.8|1838.4|1847.58|1842.18|1842.21|1836.81|1000
1654639800000|2022-06-07 22:10:00|1843.71|1838.31|1844.47|1839.07|1846.09|1840.69|1843.15|1837.75|861
1654640100000|2022-06-07 22:15:00|1844.48|1839.08|1843.68|1838.28|1847.36|1841.96|1843.68|1838.28|935
1654640400000|2022-06-07 22:20:00|1843.71|1838.31|1840.12|1834.72|1844.24|1838.84|1839.44|1834.04|979
1654640700000|2022-06-07 22:25:00|1840.21|1834.81|1843.5|1838.1|1845.03|1839.63|1840.21|1834.81|950
1654641000000|2022-06-07 22:30:00|1843.45|1838.05|1838.74|1833.34|1844.57|1839.17|1838.7|1833.3|947
1654641300000|2022-06-07 22:35:00|1838.79|1833.39|1839.94|1834.54|1841.6|1836.2|1838.52|1833.12|974
1654641600000|2022-06-07 22:40:00|1839.97|1834.57|1827.75|1822.35|1839.97|1834.57|1827.4|1822|1086
1654641900000|2022-06-07 22:45:00|1827.72|1822.32|1763.75|1758.35|1830.38|1824.98|1763.75|1758.35|1113
1654642200000|2022-06-07 22:50:00|1763.16|1757.76|1817.27|1811.87|1817.29|1811.89|1755.79|1750.39|1167
1654642500000|2022-06-07 22:55:00|1818.38|1812.98|1810.34|1804.94|1834.13|1828.73|1800.57|1795.17|1190
1654642800000|2022-06-07 23:00:00|1810.03|1804.63|1798.37|1792.97|1812.39|1806.99|1784.67|1779.27|1176
1654643100000|2022-06-07 23:05:00|1798.39|1792.99|1805.11|1799.71|1808.93|1803.53|1795.62|1790.22|1163
1654643400000|2022-06-07 23:10:00|1804.95|1799.55|1805.8|1800.4|1813.1|1807.7|1803.96|1798.56|1159
1654643700000|2022-06-07 23:15:00|1805.36|1799.96|1800.42|1795.02|1808.56|1803.16|1795.48|1790.08|1140
1654644000000|2022-06-07 23:20:00|1800.51|1795.11|1817.7|1812.3|1820.58|1815.18|1799.62|1794.22|1118
1654644300000|2022-06-07 23:25:00|1817.68|1812.28|1806.62|1801.22|1818.16|1812.76|1806.07|1800.67|1113
1654644600000|2022-06-07 23:30:00|1806.77|1801.37|1809.83|1804.43|1813.58|1808.18|1806.67|1801.27|1043
1654644900000|2022-06-07 23:35:00|1809.81|1804.41|1816.09|1810.69|1817.3|1811.9|1809.64|1804.24|1037
1654645200000|2022-06-07 23:40:00|1816.07|1810.67|1825.12|1819.72|1833.09|1827.69|1816.07|1810.67|1085
1654645500000|2022-06-07 23:45:00|1825.18|1819.78|1819.85|1814.45|1827.75|1822.35|1819.8|1814.4|1065
1654645800000|2022-06-07 23:50:00|1819.86|1814.46|1817.16|1811.76|1821.9|1816.5|1812.6|1807.2|1103
1654646100000|2022-06-07 23:55:00|1817.15|1811.75|1814.92|1809.52|1817.83|1812.43|1813.33|1807.93|1012
1654646400000|2022-06-08 00:00:00|1814.87|1809.47|1820.12|1814.72|1822.57|1817.17|1813.12|1807.72|1049
1654646700000|2022-06-08 00:05:00|1820.06|1814.66|1816.31|1810.91|1820.06|1814.66|1812.88|1807.48|1012
1654647000000|2022-06-08 00:10:00|1816.43|1811.03|1824.38|1818.98|1824.87|1819.47|1814.6|1809.2|1068
1654647300000|2022-06-08 00:15:00|1824.4|1819|1818.23|1812.83|1825.82|1820.42|1817.48|1812.08|1038
1654647600000|2022-06-08 00:20:00|1818.22|1812.82|1821.05|1815.65|1823.17|1817.77|1815.77|1810.37|989
1654647900000|2022-06-08 00:25:00|1821.11|1815.71|1825.84|1820.44|1826.09|1820.69|1821.05|1815.65|968
1654648200000|2022-06-08 00:30:00|1825.86|1820.46|1824.94|1819.54|1829.78|1824.38|1823.9|1818.5|1000
1654648500000|2022-06-08 00:35:00|1824.97|1819.57|1820.64|1815.24|1824.97|1819.57|1819.22|1813.82|954
1654648800000|2022-06-08 00:40:00|1820.67|1815.27|1819.56|1814.16|1823.55|1818.15|1819.51|1814.11|958
1654649100000|2022-06-08 00:45:00|1819.57|1814.17|1818.69|1813.29|1822.55|1817.15|1817.77|1812.37|925
1654649400000|2022-06-08 00:50:00|1818.78|1813.38|1821.66|1816.26|1822.35|1816.95|1817.91|1812.51|909
1654649700000|2022-06-08 00:55:00|1821.62|1816.22|1815.76|1810.36|1822.34|1816.94|1814.25|1808.85|978
1654650000000|2022-06-08 01:00:00|1815.82|1810.42|1807.4|1802|1816.5|1811.1|1804.81|1799.41|1074
1654650300000|2022-06-08 01:05:00|1807.39|1801.99|1803.14|1797.74|1807.94|1802.54|1790.61|1785.21|1110
1654650600000|2022-06-08 01:10:00|1803.23|1797.83|1808.28|1802.88|1808.79|1803.39|1799.31|1793.91|1121
1654650900000|2022-06-08 01:15:00|1808.19|1802.79|1811.04|1805.64|1817|1811.6|1807.97|1802.57|1118
1654651200000|2022-06-08 01:20:00|1811.06|1805.66|1819.26|1813.86|1821.3|1815.9|1809.56|1804.16|1059
1654651500000|2022-06-08 01:25:00|1819.25|1813.85|1819.53|1814.13|1822.15|1816.75|1818.43|1813.03|1030
1654651800000|2022-06-08 01:30:00|1819.55|1814.15|1823.92|1818.52|1829.13|1823.73|1817.33|1811.93|1045
1654652100000|2022-06-08 01:35:00|1823.44|1818.04|1820.21|1814.81|1825.54|1820.14|1819.89|1814.49|989
1654652400000|2022-06-08 01:40:00|1820.22|1814.82|1820.92|1815.52|1821.99|1816.59|1815.91|1810.51|1013
1654652700000|2022-06-08 01:45:00|1820.97|1815.57|1816.4|1811|1821.43|1816.03|1815.95|1810.55|927
1654653000000|2022-06-08 01:50:00|1816.39|1810.99|1820.99|1815.59|1822.27|1816.87|1816.29|1810.89|874
1654653300000|2022-06-08 01:55:00|1821.2|1815.8|1822.39|1816.99|1822.6|1817.2|1820.72|1815.32|882
1654653600000|2022-06-08 02:00:00|1822.4|1817|1826.09|1820.69|1826.6|1821.2|1820.9|1815.5|865
1654653900000|2022-06-08 02:05:00|1826.01|1820.61|1833.93|1828.53|1837.1|1831.7|1825.98|1820.58|1056
1654654200000|2022-06-08 02:10:00|1833.92|1828.52|1829.87|1824.47|1834.88|1829.48|1829.23|1823.83|885
1654654500000|2022-06-08 02:15:00|1829.86|1824.46|1830.36|1824.96|1833.96|1828.56|1829.23|1823.83|905
1654654800000|2022-06-08 02:20:00|1830.25|1824.85|1828.11|1822.71|1830.85|1825.45|1826.63|1821.23|847
1654655100000|2022-06-08 02:25:00|1828.12|1822.72|1828.39|1822.99|1829.95|1824.55|1825.81|1820.41|888
1654655400000|2022-06-08 02:30:00|1828.41|1823.01|1832.44|1827.04|1832.54|1827.14|1828.32|1822.92|834
1654655700000|2022-06-08 02:35:00|1832.42|1827.02|1836.54|1831.14|1837.37|1831.97|1832.06|1826.66|759
1654656000000|2022-06-08 02:40:00|1836.53|1831.13|1830.58|1825.18|1837.26|1831.86|1829.6|1824.2|848
1654656300000|2022-06-08 02:45:00|1830.59|1825.19|1829.18|1823.78|1830.6|1825.2|1825.52|1820.12|894
1654656600000|2022-06-08 02:50:00|1829.03|1823.63|1826.28|1820.88|1830.38|1824.98|1825.76|1820.36|833
1654656900000|2022-06-08 02:55:00|1826.27|1820.87|1825.85|1820.45|1829.65|1824.25|1824.51|1819.11|959
1654657200000|2022-06-08 03:00:00|1825.9|1820.5|1828.54|1823.14|1829.1|1823.7|1824.96|1819.56|880
1654657500000|2022-06-08 03:05:00|1828.55|1823.15|1819.32|1813.92|1829.12|1823.72|1818.75|1813.35|838
1654657800000|2022-06-08 03:10:00|1819.46|1814.06|1815.88|1810.48|1819.76|1814.36|1812.98|1807.58|1008
1654658100000|2022-06-08 03:15:00|1816|1810.6|1799.87|1794.47|1816|1810.6|1796.11|1790.71|1109
1654658400000|2022-06-08 03:20:00|1799.96|1794.56|1801.95|1796.55|1807.93|1802.53|1797.93|1792.53|1146
1654658700000|2022-06-08 03:25:00|1801.76|1796.36|1785.54|1780.14|1801.85|1796.45|1780.18|1774.78|1160
1654659000000|2022-06-08 03:30:00|1785.73|1780.33|1768.54|1763.14|1785.79|1780.39|1767.2|1761.8|1157
1654659300000|2022-06-08 03:35:00|1768.66|1763.26|1773.87|1768.47|1777.89|1772.49|1766.96|1761.56|1128
1654659600000|2022-06-08 03:40:00|1773.8|1768.4|1773.63|1768.23|1778.32|1772.92|1770.27|1764.87|1126
1654659900000|2022-06-08 03:45:00|1773.68|1768.28|1794.71|1789.31|1795.78|1790.38|1771.78|1766.38|1119
1654660200000|2022-06-08 03:50:00|1794.59|1789.19|1784.15|1778.75|1794.59|1789.19|1782.96|1777.56|1125
1654660500000|2022-06-08 03:55:00|1784.14|1778.74|1780.96|1775.56|1786.86|1781.46|1773.8|1768.4|1140
1654660800000|2022-06-08 04:00:00|1780.95|1775.55|1784.62|1779.22|1785.07|1779.67|1777.42|1772.02|1111
1654661100000|2022-06-08 04:05:00|1784.6|1779.2|1776.17|1770.77|1785.22|1779.82|1774.53|1769.13|1077
1654661400000|2022-06-08 04:10:00|1776.12|1770.72|1784.4|1779|1787.9|1782.5|1775.9|1770.5|1103
1654661700000|2022-06-08 04:15:00|1784.35|1778.95|1787|1781.6|1791.29|1785.89|1782.71|1777.31|1077
1654662000000|2022-06-08 04:20:00|1787.09|1781.69|1790.09|1784.69|1791.53|1786.13|1785.51|1780.11|1017
1654662300000|2022-06-08 04:25:00|1790.29|1784.89|1792.18|1786.78|1792.32|1786.92|1788.25|1782.85|983
1654662600000|2022-06-08 04:30:00|1792.14|1786.74|1786.54|1781.14|1793.02|1787.62|1785.54|1780.14|916
1654662900000|2022-06-08 04:35:00|1786.59|1781.19|1792.2|1786.8|1793.77|1788.37|1785.99|1780.59|887
1654663200000|2022-06-08 04:40:00|1792.18|1786.78|1792.87|1787.47|1795.05|1789.65|1791.55|1786.15|938
1654663500000|2022-06-08 04:45:00|1792.67|1787.27|1794.96|1789.56|1795.24|1789.84|1789.91|1784.51|1000
1654663800000|2022-06-08 04:50:00|1794.89|1789.49|1790.65|1785.25|1797.2|1791.8|1789.96|1784.56|853
1654664100000|2022-06-08 04:55:00|1790.62|1785.22|1789.75|1784.35|1792.19|1786.79|1788.07|1782.67|778
1654664400000|2022-06-08 05:00:00|1789.72|1784.32|1793.39|1787.99|1793.7|1788.3|1786.88|1781.48|887
1654664700000|2022-06-08 05:05:00|1793.48|1788.08|1794.82|1789.42|1799.15|1793.75|1793.39|1787.99|854
1654665000000|2022-06-08 05:10:00|1794.41|1789.01|1795.76|1790.36|1797.53|1792.13|1794.24|1788.84|760
1654665300000|2022-06-08 05:15:00|1795.82|1790.42|1793.99|1788.59|1795.93|1790.53|1793.15|1787.75|742
1654665600000|2022-06-08 05:20:00|1793.88|1788.48|1794.09|1788.69|1797.2|1791.8|1792.72|1787.32|763
1654665900000|2022-06-08 05:25:00|1794.07|1788.67|1792.91|1787.51|1794.09|1788.69|1789.93|1784.53|802
1654666200000|2022-06-08 05:30:00|1792.9|1787.5|1797.32|1791.92|1799.37|1793.97|1792.14|1786.74|902
1654666500000|2022-06-08 05:35:00|1797.3|1791.9|1804.37|1798.97|1806.35|1800.95|1796.34|1790.94|836
1654666800000|2022-06-08 05:40:00|1804.41|1799.01|1814.31|1808.91|1818.88|1813.48|1803.39|1797.99|1091
1654667100000|2022-06-08 05:45:00|1814.32|1808.92|1810.68|1805.28|1817.28|1811.88|1809.68|1804.28|1043
1654667400000|2022-06-08 05:50:00|1810.76|1805.36|1814.64|1809.24|1814.78|1809.38|1810.68|1805.28|946
1654667700000|2022-06-08 05:55:00|1814.59|1809.19|1813.05|1807.65|1815.72|1810.32|1810.08|1804.68|872
1654668000000|2022-06-08 06:00:00|1813.13|1807.73|1817.56|1812.16|1819.37|1813.97|1810.17|1804.77|985
1654668300000|2022-06-08 06:05:00|1817.59|1812.19|1812.68|1807.28|1817.59|1812.19|1811.82|1806.42|872
1654668600000|2022-06-08 06:10:00|1812.77|1807.37|1807.97|1802.57|1812.81|1807.41|1807.94|1802.54|853
1654668900000|2022-06-08 06:15:00|1807.98|1802.58|1806.93|1801.53|1809.94|1804.54|1805.83|1800.43|863
1654669200000|2022-06-08 06:20:00|1806.94|1801.54|1806.86|1801.46|1811.34|1805.94|1805.54|1800.14|814
1654669500000|2022-06-08 06:25:00|1806.85|1801.45|1802.29|1796.89|1808.22|1802.82|1797.94|1792.54|933
1654669800000|2022-06-08 06:30:00|1802.36|1796.96|1801.97|1796.57|1806.59|1801.19|1800.68|1795.28|955
1654670100000|2022-06-08 06:35:00|1801.87|1796.47|1802.88|1797.48|1804.1|1798.7|1800.94|1795.54|874
1654670400000|2022-06-08 06:40:00|1802.87|1797.47|1802.05|1796.65|1803.32|1797.92|1801.33|1795.93|828
1654670700000|2022-06-08 06:45:00|1802.11|1796.71|1806.41|1801.01|1808.13|1802.73|1802.03|1796.63|873
1654671000000|2022-06-08 06:50:00|1806.42|1801.02|1802.43|1797.03|1808.6|1803.2|1801.97|1796.57|875
1654671300000|2022-06-08 06:55:00|1802.5|1797.1|1807.57|1802.17|1807.93|1802.53|1800.31|1794.91|871
1654671600000|2022-06-08 07:00:00|1807.58|1802.18|1804.95|1799.55|1808.92|1803.52|1802.76|1797.36|978
1654671900000|2022-06-08 07:05:00|1804.92|1799.52|1796.64|1791.24|1804.94|1799.54|1791.98|1786.58|984
1654672200000|2022-06-08 07:10:00|1796.66|1791.26|1801.15|1795.75|1801.46|1796.06|1794.21|1788.81|940
1654672500000|2022-06-08 07:15:00|1801.19|1795.79|1795.61|1790.21|1801.95|1796.55|1795.52|1790.12|962
1654672800000|2022-06-08 07:20:00|1795.59|1790.19|1798.76|1793.36|1800.38|1794.98|1794.46|1789.06|984
1654673100000|2022-06-08 07:25:00|1798.75|1793.35|1799.04|1793.64|1801.22|1795.82|1798.07|1792.67|933
1654673400000|2022-06-08 07:30:00|1799.05|1793.65|1798.81|1793.41|1801.01|1795.61|1798.41|1793.01|875
1654673700000|2022-06-08 07:35:00|1798.87|1793.47|1798.98|1793.58|1799.49|1794.09|1795.85|1790.45|848
1654674000000|2022-06-08 07:40:00|1799.1|1793.7|1805.41|1800.01|1805.91|1800.51|1798.98|1793.58|806
1654674300000|2022-06-08 07:45:00|1805.47|1800.07|1811.26|1805.86|1815.92|1810.52|1803.25|1797.85|1032
1654674600000|2022-06-08 07:50:00|1811.02|1805.62|1806.1|1800.7|1812.79|1807.39|1803.07|1797.67|922
1654674900000|2022-06-08 07:55:00|1806.15|1800.75|1807.79|1802.39|1809.83|1804.43|1804.81|1799.41|798
1654675200000|2022-06-08 08:00:00|1807.89|1802.49|1809.84|1804.44|1811.77|1806.37|1807.67|1802.27|945
1654675500000|2022-06-08 08:05:00|1809.98|1804.58|1803.39|1797.99|1810.52|1805.12|1803.12|1797.72|989
1654675800000|2022-06-08 08:10:00|1803.38|1797.98|1804.88|1799.48|1806.24|1800.84|1802.48|1797.08|906
1654676100000|2022-06-08 08:15:00|1805.06|1799.66|1804.22|1798.82|1805.27|1799.87|1797.56|1792.16|1022
1654676400000|2022-06-08 08:20:00|1804.33|1798.93|1808.84|1803.44|1810.52|1805.12|1804.33|1798.93|967
1654676700000|2022-06-08 08:25:00|1808.77|1803.37|1807.97|1802.57|1810.5|1805.1|1804.57|1799.17|960
1654677000000|2022-06-08 08:30:00|1808|1802.6|1805.82|1800.42|1810.31|1804.91|1805.36|1799.96|876
1654677300000|2022-06-08 08:35:00|1805.83|1800.43|1806.46|1801.06|1808.7|1803.3|1804.92|1799.52|861
1654677600000|2022-06-08 08:40:00|1806.64|1801.24|1809.59|1804.19|1810.51|1805.11|1802.55|1797.15|883
1654677900000|2022-06-08 08:45:00|1809.57|1804.17|1807.33|1801.93|1812.5|1807.1|1806.57|1801.17|938
1654678200000|2022-06-08 08:50:00|1807.28|1801.88|1806.71|1801.31|1808.21|1802.81|1804.34|1798.94|824
1654678500000|2022-06-08 08:55:00|1806.77|1801.37|1809.44|1804.04|1810.08|1804.68|1806.21|1800.81|835
1654678800000|2022-06-08 09:00:00|1809.47|1804.07|1804.09|1798.69|1809.94|1804.54|1804.07|1798.67|876
1654679100000|2022-06-08 09:05:00|1804.08|1798.68|1803.36|1797.96|1807.36|1801.96|1803.13|1797.73|900
1654679400000|2022-06-08 09:10:00|1802.94|1797.54|1804.52|1799.12|1805.27|1799.87|1798.84|1793.44|867
1654679700000|2022-06-08 09:15:00|1804.54|1799.14|1804.52|1799.12|1805.25|1799.85|1801.16|1795.76|913
1654680000000|2022-06-08 09:20:00|1804.49|1799.09|1799.98|1794.58|1805.01|1799.61|1799.36|1793.96|787
1654680300000|2022-06-08 09:25:00|1799.97|1794.57|1803.62|1798.22|1805.47|1800.07|1799.36|1793.96|918
1654680600000|2022-06-08 09:30:00|1803.46|1798.06|1815.03|1809.63|1815.16|1809.76|1802.28|1796.88|951
1654680900000|2022-06-08 09:35:00|1815.01|1809.61|1809.65|1804.25|1815.45|1810.05|1809.38|1803.98|821
1654681200000|2022-06-08 09:40:00|1809.71|1804.31|1814.12|1808.72|1815.55|1810.15|1809.46|1804.06|782
1654681500000|2022-06-08 09:45:00|1813.9|1808.5|1810.22|1804.82|1814.2|1808.8|1808.98|1803.58|829
1654681800000|2022-06-08 09:50:00|1810.25|1804.85|1810.58|1805.18|1812.08|1806.68|1807.81|1802.41|822
1654682100000|2022-06-08 09:55:00|1810.63|1805.23|1818.22|1812.82|1818.47|1813.07|1809.8|1804.4|726
1654682400000|2022-06-08 10:00:00|1818.49|1813.09|1813.05|1807.65|1818.5|1813.1|1810.83|1805.43|1006
1654682700000|2022-06-08 10:05:00|1812.98|1807.58|1809.52|1804.12|1812.98|1807.58|1806.1|1800.7|973
1654683000000|2022-06-08 10:10:00|1809.54|1804.14|1807.52|1802.12|1810.07|1804.67|1807.03|1801.63|846
1654683300000|2022-06-08 10:15:00|1807.45|1802.05|1806.03|1800.63|1809.9|1804.5|1805.96|1800.56|881
1654683600000|2022-06-08 10:20:00|1805.98|1800.58|1810.89|1805.49|1811.71|1806.31|1805.79|1800.39|930
1654683900000|2022-06-08 10:25:00|1810.87|1805.47|1807.88|1802.48|1811.89|1806.49|1807.36|1801.96|856
1654684200000|2022-06-08 10:30:00|1807.92|1802.52|1809.77|1804.37|1810.53|1805.13|1806.99|1801.59|836
1654684500000|2022-06-08 10:35:00|1809.78|1804.38|1811.61|1806.21|1812.73|1807.33|1809.1|1803.7|748
1654684800000|2022-06-08 10:40:00|1811.62|1806.22|1811.3|1805.9|1813.45|1808.05|1810.85|1805.45|780
1654685100000|2022-06-08 10:45:00|1811.19|1805.79|1809.33|1803.93|1811.24|1805.84|1804.93|1799.53|900
1654685400000|2022-06-08 10:50:00|1809.36|1803.96|1809.26|1803.86|1810.16|1804.76|1805.77|1800.37|875
1654685700000|2022-06-08 10:55:00|1809.25|1803.85|1807.34|1801.94|1809.44|1804.04|1807.17|1801.77|861
1654686000000|2022-06-08 11:00:00|1807.35|1801.95|1806.91|1801.51|1809.14|1803.74|1803.85|1798.45|910
1654686300000|2022-06-08 11:05:00|1806.92|1801.52|1808.47|1803.07|1808.88|1803.48|1806.78|1801.38|791
1654686600000|2022-06-08 11:10:00|1808.43|1803.03|1811.1|1805.7|1811.49|1806.09|1807.6|1802.2|858
1654686900000|2022-06-08 11:15:00|1811.15|1805.75|1814.25|1808.85|1814.45|1809.05|1809.96|1804.56|757
1654687200000|2022-06-08 11:20:00|1814.17|1808.77|1809.83|1804.43|1814.7|1809.3|1808.78|1803.38|813
1654687500000|2022-06-08 11:25:00|1809.87|1804.47|1810.63|1805.23|1812.83|1807.43|1809.44|1804.04|762
1654687800000|2022-06-08 11:30:00|1810.64|1805.24|1814.04|1808.64|1814.34|1808.94|1809.32|1803.92|857
1654688100000|2022-06-08 11:35:00|1813.97|1808.57|1813.05|1807.65|1814.69|1809.29|1812.5|1807.1|720
1654688400000|2022-06-08 11:40:00|1812.98|1807.58|1813.39|1807.99|1813.43|1808.03|1808.74|1803.34|883
1654688700000|2022-06-08 11:45:00|1813.36|1807.96|1808.96|1803.56|1813.36|1807.96|1808.96|1803.56|847
1654689000000|2022-06-08 11:50:00|1808.97|1803.57|1810.93|1805.53|1814.21|1808.81|1808.38|1802.98|858
1654689300000|2022-06-08 11:55:00|1810.87|1805.47|1809.99|1804.59|1813.98|1808.58|1809.99|1804.59|857
1654689600000|2022-06-08 12:00:00|1810.14|1804.74|1807.66|1802.26|1811.14|1805.74|1805.3|1799.9|950
1654689900000|2022-06-08 12:05:00|1807.75|1802.35|1807.59|1802.19|1811.23|1805.83|1807.44|1802.04|902
1654690200000|2022-06-08 12:10:00|1807.52|1802.12|1809.43|1804.03|1810.5|1805.1|1807.46|1802.06|862
1654690500000|2022-06-08 12:15:00|1809.41|1804.01|1806.22|1800.82|1809.41|1804.01|1805.31|1799.91|865
1654690800000|2022-06-08 12:20:00|1806.21|1800.81|1798.03|1792.63|1810.44|1805.04|1796.91|1791.51|984
1654691100000|2022-06-08 12:25:00|1798.12|1792.72|1792.24|1786.84|1799.13|1793.73|1785.84|1780.44|1112
1654691400000|2022-06-08 12:30:00|1791.99|1786.59|1796.94|1791.54|1798.45|1793.05|1789.61|1784.21|1092
1654691700000|2022-06-08 12:35:00|1796.93|1791.53|1793.69|1788.29|1798.65|1793.25|1793.6|1788.2|1017
1654692000000|2022-06-08 12:40:00|1793.78|1788.38|1793.91|1788.51|1796.08|1790.68|1790.34|1784.94|1035
1654692300000|2022-06-08 12:45:00|1793.86|1788.46|1796.02|1790.62|1797.13|1791.73|1792.48|1787.08|1016
1654692600000|2022-06-08 12:50:00|1796.03|1790.63|1793.76|1788.36|1798.55|1793.15|1793.16|1787.76|943
1654692900000|2022-06-08 12:55:00|1793.73|1788.33|1794.32|1788.92|1798.12|1792.72|1793.05|1787.65|991
1654693200000|2022-06-08 13:00:00|1794.31|1788.91|1797.84|1792.44|1798.85|1793.45|1790.13|1784.73|1075
1654693500000|2022-06-08 13:05:00|1797.79|1792.39|1802.59|1797.19|1806.84|1801.44|1797.43|1792.03|1020
1654693800000|2022-06-08 13:10:00|1802.27|1796.87|1805.72|1800.32|1807.92|1802.52|1800.33|1794.93|988
1654694100000|2022-06-08 13:15:00|1805.79|1800.39|1804.23|1798.83|1806.63|1801.23|1802.32|1796.92|1044
1654694400000|2022-06-08 13:20:00|1804.14|1798.74|1804.48|1799.08|1805.5|1800.1|1802.32|1796.92|924
1654694700000|2022-06-08 13:25:00|1804.46|1799.06|1809.19|1803.79|1810.27|1804.87|1804.41|1799.01|1060
1654695000000|2022-06-08 13:30:00|1809.17|1803.77|1814.12|1808.72|1814.12|1808.72|1799.24|1793.84|1130
1654695300000|2022-06-08 13:35:00|1814.11|1808.71|1828.08|1822.68|1828.57|1823.17|1812.26|1806.86|1132
1654695600000|2022-06-08 13:40:00|1827.94|1822.54|1816.91|1811.51|1828.44|1823.04|1815.72|1810.32|1137
1654695900000|2022-06-08 13:45:00|1816.99|1811.59|1834.03|1828.63|1839.35|1833.95|1815.74|1810.34|1134
1654696200000|2022-06-08 13:50:00|1834.15|1828.75|1834.53|1829.13|1839.66|1834.26|1827.78|1822.38|1139
1654696500000|2022-06-08 13:55:00|1834.74|1829.34|1824.85|1819.45|1835.17|1829.77|1824.02|1818.62|1079
1654696800000|2022-06-08 14:00:00|1824.99|1819.59|1826.13|1820.73|1828.91|1823.51|1816.4|1811|1107
1654697100000|2022-06-08 14:05:00|1826.24|1820.84|1817.84|1812.44|1826.25|1820.85|1817.7|1812.3|1102
1654697400000|2022-06-08 14:10:00|1817.81|1812.41|1812.91|1807.51|1820.43|1815.03|1812.84|1807.44|1090
1654697700000|2022-06-08 14:15:00|1812.89|1807.49|1818|1812.6|1818.21|1812.81|1810.32|1804.92|1124
1654698000000|2022-06-08 14:20:00|1818.02|1812.62|1815.11|1809.71|1821.61|1816.21|1813.7|1808.3|1093
1654698300000|2022-06-08 14:25:00|1815.16|1809.76|1807.39|1801.99|1816.99|1811.59|1806.17|1800.77|1096
1654698600000|2022-06-08 14:30:00|1807.67|1802.27|1808.79|1803.39|1812.88|1807.48|1806.38|1800.98|1084
1654698900000|2022-06-08 14:35:00|1808.81|1803.41|1810.48|1805.08|1814.43|1809.03|1808.69|1803.29|1059
1654699200000|2022-06-08 14:40:00|1810.56|1805.16|1799.75|1794.35|1812.99|1807.59|1799.75|1794.35|1052
1654699500000|2022-06-08 14:45:00|1799.55|1794.15|1805.18|1799.78|1806.54|1801.14|1798.85|1793.45|1086
1654699800000|2022-06-08 14:50:00|1805.07|1799.67|1804.7|1799.3|1806.68|1801.28|1802.78|1797.38|1076
1654700100000|2022-06-08 14:55:00|1804.69|1799.29|1802.15|1796.75|1804.69|1799.29|1799.24|1793.84|1036
1654700400000|2022-06-08 15:00:00|1802.09|1796.69|1806.02|1800.62|1806.19|1800.79|1799.96|1794.56|1078
1654700700000|2022-06-08 15:05:00|1805.99|1800.59|1810.25|1804.85|1811.87|1806.47|1805.84|1800.44|1054
1654701000000|2022-06-08 15:10:00|1810.28|1804.88|1815.26|1809.86|1815.81|1810.41|1808.52|1803.12|1025
1654701300000|2022-06-08 15:15:00|1815.4|1810|1815.97|1810.57|1817.52|1812.12|1811.85|1806.45|1011
1654701600000|2022-06-08 15:20:00|1815.98|1810.58|1816.99|1811.59|1817.92|1812.52|1813.82|1808.42|1000
1654701900000|2022-06-08 15:25:00|1816.98|1811.58|1818.52|1813.12|1819.76|1814.36|1815.94|1810.54|945
1654702200000|2022-06-08 15:30:00|1818.5|1813.1|1820.33|1814.93|1821.24|1815.84|1815.91|1810.51|980
1654702500000|2022-06-08 15:35:00|1820.32|1814.92|1819.99|1814.59|1822.97|1817.57|1819.01|1813.61|971
1654702800000|2022-06-08 15:40:00|1820|1814.6|1813.28|1807.88|1822.41|1817.01|1813.04|1807.64|999
1654703100000|2022-06-08 15:45:00|1813.32|1807.92|1816.58|1811.18|1817.35|1811.95|1813.18|1807.78|1035
1654703400000|2022-06-08 15:50:00|1816.6|1811.2|1815.83|1810.43|1819.49|1814.09|1814.75|1809.35|910
1654703700000|2022-06-08 15:55:00|1815.95|1810.55|1816.75|1811.35|1817.48|1812.08|1814.52|1809.12|950
1654704000000|2022-06-08 16:00:00|1816.92|1811.52|1819.16|1813.76|1820.43|1815.03|1816.22|1810.82|985
1654704300000|2022-06-08 16:05:00|1819.25|1813.85|1819.66|1814.26|1820.18|1814.78|1814.29|1808.89|1027
1654704600000|2022-06-08 16:10:00|1819.91|1814.51|1823.25|1817.85|1824.21|1818.81|1818.82|1813.42|939
1654704900000|2022-06-08 16:15:00|1823.37|1817.97|1822.36|1816.96|1823.52|1818.12|1818.18|1812.78|991
1654705200000|2022-06-08 16:20:00|1822.37|1816.97|1809.28|1803.88|1823.08|1817.68|1803.65|1798.25|1092
1654705500000|2022-06-08 16:25:00|1809.29|1803.89|1804.84|1799.44|1810.34|1804.94|1801.54|1796.14|1011
1654705800000|2022-06-08 16:30:00|1804.63|1799.23|1797.1|1791.7|1805.37|1799.97|1793.02|1787.62|1067
1654706100000|2022-06-08 16:35:00|1797.11|1791.71|1793.82|1788.42|1799.36|1793.96|1792.9|1787.5|1034
1654706400000|2022-06-08 16:40:00|1793.72|1788.32|1791.03|1785.63|1796.19|1790.79|1790.98|1785.58|1044
1654706700000|2022-06-08 16:45:00|1791.04|1785.64|1797.35|1791.95|1798.13|1792.73|1789.5|1784.1|1070
1654707000000|2022-06-08 16:50:00|1797.23|1791.83|1795.9|1790.5|1798.22|1792.82|1794.54|1789.14|1019
1654707300000|2022-06-08 16:55:00|1795.91|1790.51|1797.89|1792.49|1798.14|1792.74|1794.33|1788.93|984
1654707600000|2022-06-08 17:00:00|1797.8|1792.4|1795.38|1789.98|1798.02|1792.62|1794.29|1788.89|989
1654707900000|2022-06-08 17:05:00|1795.16|1789.76|1799.89|1794.49|1800.37|1794.97|1794.51|1789.11|1030
1654708200000|2022-06-08 17:10:00|1799.84|1794.44|1801.91|1796.51|1803.78|1798.38|1799.58|1794.18|993
1654708500000|2022-06-08 17:15:00|1801.95|1796.55|1804.17|1798.77|1805.37|1799.97|1801.45|1796.05|951
1654708800000|2022-06-08 17:20:00|1804.23|1798.83|1804.62|1799.22|1804.72|1799.32|1801.43|1796.03|968
1654709100000|2022-06-08 17:25:00|1804.69|1799.29|1802|1796.6|1805.91|1800.51|1802|1796.6|958
1654709400000|2022-06-08 17:30:00|1802.06|1796.66|1799.69|1794.29|1802.76|1797.36|1798.15|1792.75|972
1654709700000|2022-06-08 17:35:00|1799.68|1794.28|1796.16|1790.76|1799.94|1794.54|1795.96|1790.56|880
1654710000000|2022-06-08 17:40:00|1796.14|1790.74|1800.36|1794.96|1800.55|1795.15|1795.85|1790.45|921
1654710300000|2022-06-08 17:45:00|1800.47|1795.07|1803.26|1797.86|1804.29|1798.89|1798.41|1793.01|891
1654710600000|2022-06-08 17:50:00|1803.25|1797.85|1802.67|1797.27|1803.69|1798.29|1800.53|1795.13|922
1654710900000|2022-06-08 17:55:00|1802.62|1797.22|1803.62|1798.22|1805.22|1799.82|1801.95|1796.55|881
1654711200000|2022-06-08 18:00:00|1803.76|1798.36|1804.06|1798.66|1808.36|1802.96|1802.57|1797.17|959
1654711500000|2022-06-08 18:05:00|1804.04|1798.64|1802.38|1796.98|1804.33|1798.93|1801.22|1795.82|926
1654711800000|2022-06-08 18:10:00|1802.33|1796.93|1800.19|1794.79|1802.33|1796.93|1799.22|1793.82|909
1654712100000|2022-06-08 18:15:00|1800.17|1794.77|1792.47|1787.07|1801.16|1795.76|1790.86|1785.46|931
1654712400000|2022-06-08 18:20:00|1792.42|1787.02|1792.11|1786.71|1795.87|1790.47|1789.07|1783.67|1031
1654712700000|2022-06-08 18:25:00|1792.13|1786.73|1790.78|1785.38|1792.21|1786.81|1787.22|1781.82|1030
1654713000000|2022-06-08 18:30:00|1790.74|1785.34|1778.36|1772.96|1791.76|1786.36|1778.36|1772.96|989
1654713300000|2022-06-08 18:35:00|1778.77|1773.37|1781.18|1775.78|1784.21|1778.81|1773.3|1767.9|1080
1654713600000|2022-06-08 18:40:00|1781.17|1775.77|1789.79|1784.39|1791.14|1785.74|1781.17|1775.77|1057
1654713900000|2022-06-08 18:45:00|1789.76|1784.36|1792.24|1786.84|1798.94|1793.54|1788.9|1783.5|1078
1654714200000|2022-06-08 18:50:00|1792.12|1786.72|1790.09|1784.69|1794|1788.6|1789.98|1784.58|1070
1654714500000|2022-06-08 18:55:00|1790.1|1784.7|1793.53|1788.13|1794.84|1789.44|1789.89|1784.49|1001
1654714800000|2022-06-08 19:00:00|1793.6|1788.2|1790.49|1785.09|1793.6|1788.2|1787.47|1782.07|1032
1654715100000|2022-06-08 19:05:00|1790.43|1785.03|1787.61|1782.21|1790.43|1785.03|1784.19|1778.79|1050
1654715400000|2022-06-08 19:10:00|1787.57|1782.17|1790.52|1785.12|1792.25|1786.85|1786.51|1781.11|1044
1654715700000|2022-06-08 19:15:00|1790.46|1785.06|1788.38|1782.98|1790.64|1785.24|1785.3|1779.9|1025
1654716000000|2022-06-08 19:20:00|1788.64|1783.24|1799.41|1794.01|1802.7|1797.3|1788.31|1782.91|983
1654716300000|2022-06-08 19:25:00|1799.45|1794.05|1796.93|1791.53|1800.69|1795.29|1796.5|1791.1|966
1654716600000|2022-06-08 19:30:00|1796.99|1791.59|1799.18|1793.78|1802.01|1796.61|1796|1790.6|1048
1654716900000|2022-06-08 19:35:00|1799.26|1793.86|1798.55|1793.15|1801.29|1795.89|1797.21|1791.81|1010
1654717200000|2022-06-08 19:40:00|1798.56|1793.16|1798.75|1793.35|1800.52|1795.12|1797.61|1792.21|941
1654717500000|2022-06-08 19:45:00|1798.68|1793.28|1792.38|1786.98|1799.21|1793.81|1791.5|1786.1|998
1654717800000|2022-06-08 19:50:00|1792.42|1787.02|1795.88|1790.48|1798.81|1793.41|1792.42|1787.02|1036
1654718100000|2022-06-08 19:55:00|1795.87|1790.47|1792.03|1786.63|1796.86|1791.46|1791.3|1785.9|943
1654718400000|2022-06-08 20:00:00|1791.93|1786.53|1793.65|1788.25|1794.2|1788.8|1789.61|1784.21|929
1654718700000|2022-06-08 20:05:00|1793.66|1788.26|1796|1790.6|1796.33|1790.93|1792.43|1787.03|798
1654719000000|2022-06-08 20:10:00|1796.1|1790.7|1795.91|1790.51|1796.13|1790.73|1791.76|1786.36|814
1654719300000|2022-06-08 20:15:00|1795.93|1790.53|1798.51|1793.11|1799.54|1794.14|1795.51|1790.11|780
1654719600000|2022-06-08 20:20:00|1798.49|1793.09|1798.19|1792.79|1799.2|1793.8|1796.98|1791.58|630
1654719900000|2022-06-08 20:25:00|1798.18|1792.78|1798.49|1793.09|1799.4|1794|1796.13|1790.73|742
1654720200000|2022-06-08 20:30:00|1798.45|1793.05|1800.73|1795.33|1802.52|1797.12|1798.42|1793.02|769
1654720500000|2022-06-08 20:35:00|1800.68|1795.28|1807.23|1801.83|1807.48|1802.08|1797.87|1792.47|711
1654720800000|2022-06-08 20:40:00|1807.24|1801.84|1803.49|1798.09|1807.24|1801.84|1802.37|1796.97|891
1654721100000|2022-06-08 20:45:00|1803.5|1798.1|1803.03|1797.63|1803.98|1798.58|1800.66|1795.26|874
1654721400000|2022-06-08 20:50:00|1803|1797.6|1800.48|1795.08|1803|1797.6|1798.37|1792.97|817
1654721700000|2022-06-08 20:55:00|1800.56|1795.16|1798.17|1792.77|1801.93|1796.53|1797.63|1792.23|733
1654722000000|2022-06-08 21:00:00|1798.18|1792.78|1802.62|1797.22|1804.82|1799.42|1797.87|1792.47|540
1654722300000|2022-06-08 21:05:00|1802.65|1797.25|1799.68|1794.28|1803.32|1797.92|1798.38|1792.98|617
1654722600000|2022-06-08 21:10:00|1799.64|1794.24|1800.07|1794.67|1800.38|1794.98|1798.18|1792.78|639
1654722900000|2022-06-08 21:15:00|1800.03|1794.63|1802.09|1796.69|1802.23|1796.83|1799.89|1794.49|602
1654723200000|2022-06-08 21:20:00|1802.27|1796.87|1803.64|1798.24|1803.98|1798.58|1801.34|1795.94|458
1654723500000|2022-06-08 21:25:00|1803.39|1797.99|1802.31|1796.91|1804.78|1799.38|1801.81|1796.41|622
1654723800000|2022-06-08 21:30:00|1802.37|1796.97|1804.36|1798.96|1804.55|1799.15|1801.83|1796.43|760
1654724100000|2022-06-08 21:35:00|1804.59|1799.19|1803.67|1798.27|1805.26|1799.86|1802.82|1797.42|729
1654724400000|2022-06-08 21:40:00|1803.6|1798.2|1804.12|1798.72|1804.37|1798.97|1801.64|1796.24|758
1654724700000|2022-06-08 21:45:00|1804.09|1798.69|1802.33|1796.93|1804.24|1798.84|1800.92|1795.52|667
1654725000000|2022-06-08 21:50:00|1802.34|1796.94|1804.63|1799.23|1804.92|1799.52|1802.22|1796.82|573
1654725300000|2022-06-08 21:55:00|1804.76|1799.36|1811.04|1805.64|1814.35|1808.95|1803.27|1797.87|840
1654725600000|2022-06-08 22:00:00|1811.03|1805.63|1806.48|1801.08|1813.04|1807.64|1805.17|1799.77|968
1654725900000|2022-06-08 22:05:00|1806.47|1801.07|1808.41|1803.01|1810.4|1805|1805.35|1799.95|924
1654726200000|2022-06-08 22:10:00|1808.36|1802.96|1804.76|1799.36|1809.63|1804.23|1804.7|1799.3|708
1654726500000|2022-06-08 22:15:00|1804.75|1799.35|1803.79|1798.39|1805.8|1800.4|1802.76|1797.36|845
1654726800000|2022-06-08 22:20:00|1803.82|1798.42|1804.74|1799.34|1806.38|1800.98|1803.82|1798.42|734
1654727100000|2022-06-08 22:25:00|1804.75|1799.35|1805.58|1800.18|1807.17|1801.77|1803.75|1798.35|645
1654727400000|2022-06-08 22:30:00|1805.49|1800.09|1805.53|1800.13|1808.35|1802.95|1805.27|1799.87|735
1654727700000|2022-06-08 22:35:00|1805.51|1800.11|1802.66|1797.26|1805.97|1800.57|1802.52|1797.12|710
1654728000000|2022-06-08 22:40:00|1802.83|1797.43|1804.11|1798.71|1804.73|1799.33|1799.15|1793.75|795
1654728300000|2022-06-08 22:45:00|1804.09|1798.69|1806.22|1800.82|1808.45|1803.05|1803.48|1798.08|760
1654728600000|2022-06-08 22:50:00|1806.14|1800.74|1802.8|1797.4|1806.21|1800.81|1801.05|1795.65|928
1654728900000|2022-06-08 22:55:00|1802.81|1797.41|1801.44|1796.04|1802.83|1797.43|1801.02|1795.62|880
1654729200000|2022-06-08 23:00:00|1801.54|1796.14|1800.9|1795.5|1802.6|1797.2|1799.93|1794.53|834
1654729500000|2022-06-08 23:05:00|1800.88|1795.48|1802.15|1796.75|1802.85|1797.45|1799.97|1794.57|867
1654729800000|2022-06-08 23:10:00|1802.11|1796.71|1801.75|1796.35|1802.98|1797.58|1799.45|1794.05|794
1654730100000|2022-06-08 23:15:00|1801.76|1796.36|1800.5|1795.1|1802.24|1796.84|1800|1794.6|797
1654730400000|2022-06-08 23:20:00|1800.51|1795.11|1804.18|1798.78|1805.08|1799.68|1800.35|1794.95|799
1654730700000|2022-06-08 23:25:00|1804.2|1798.8|1798.59|1793.19|1804.22|1798.82|1794.79|1789.39|872
1654731000000|2022-06-08 23:30:00|1798.38|1792.98|1802.78|1797.38|1805.55|1800.15|1796.63|1791.23|822
1654731300000|2022-06-08 23:35:00|1803.02|1797.62|1798.25|1792.85|1803.38|1797.98|1794.01|1788.61|911
1654731600000|2022-06-08 23:40:00|1798.24|1792.84|1793.22|1787.82|1800.53|1795.13|1792.94|1787.54|924
1654731900000|2022-06-08 23:45:00|1793.1|1787.7|1796.25|1790.85|1797.2|1791.8|1791.52|1786.12|863
1654732200000|2022-06-08 23:50:00|1796.23|1790.83|1795.63|1790.23|1796.49|1791.09|1792.83|1787.43|937
1654732500000|2022-06-08 23:55:00|1795.58|1790.18|1793.11|1787.71|1795.99|1790.59|1792.66|1787.26|884
1654732800000|2022-06-09 00:00:00|1792.95|1787.55|1791.65|1786.25|1797.03|1791.63|1789.28|1783.88|999
1654733100000|2022-06-09 00:05:00|1791.6|1786.2|1788.62|1783.22|1795.28|1789.88|1787.69|1782.29|974
1654733400000|2022-06-09 00:10:00|1788.56|1783.16|1793.21|1787.81|1794.11|1788.71|1788.46|1783.06|919
1654733700000|2022-06-09 00:15:00|1793.18|1787.78|1786.37|1780.97|1793.25|1787.85|1783.48|1778.08|1023
1654734000000|2022-06-09 00:20:00|1786.42|1781.02|1783.62|1778.22|1787.33|1781.93|1783.55|1778.15|925
1654734300000|2022-06-09 00:25:00|1783.61|1778.21|1783.01|1777.61|1784.53|1779.13|1781.39|1775.99|802
1654734600000|2022-06-09 00:30:00|1783.03|1777.63|1780.72|1775.32|1783.59|1778.19|1778.71|1773.31|941
1654734900000|2022-06-09 00:35:00|1780.69|1775.29|1791.06|1785.66|1792.49|1787.09|1780.59|1775.19|974
1654735200000|2022-06-09 00:40:00|1790.94|1785.54|1789.98|1784.58|1791.11|1785.71|1785.87|1780.47|875
1654735500000|2022-06-09 00:45:00|1790|1784.6|1795.23|1789.83|1798.03|1792.63|1789.68|1784.28|996
1654735800000|2022-06-09 00:50:00|1795.19|1789.79|1794.83|1789.43|1797.39|1791.99|1793.74|1788.34|958
1654736100000|2022-06-09 00:55:00|1794.88|1789.48|1792.82|1787.42|1795.69|1790.29|1791.63|1786.23|921
1654736400000|2022-06-09 01:00:00|1792.76|1787.36|1798.4|1793|1798.64|1793.24|1792.71|1787.31|844
1654736700000|2022-06-09 01:05:00|1798.45|1793.05|1799.52|1794.12|1800.05|1794.65|1796.4|1791|950
1654737000000|2022-06-09 01:10:00|1799.5|1794.1|1796.14|1790.74|1800.85|1795.45|1795.52|1790.12|845
1654737300000|2022-06-09 01:15:00|1796.09|1790.69|1799.82|1794.42|1800.74|1795.34|1796.09|1790.69|815
1654737600000|2022-06-09 01:20:00|1799.78|1794.38|1799.15|1793.75|1800.93|1795.53|1798.8|1793.4|777
1654737900000|2022-06-09 01:25:00|1798.99|1793.59|1798.68|1793.28|1799.83|1794.43|1796.46|1791.06|701
1654738200000|2022-06-09 01:30:00|1798.67|1793.27|1799.59|1794.19|1800.08|1794.68|1796.98|1791.58|779
1654738500000|2022-06-09 01:35:00|1799.57|1794.17|1793.98|1788.58|1800.73|1795.33|1793.98|1788.58|780
1654738800000|2022-06-09 01:40:00|1794.13|1788.73|1795.37|1789.97|1796.76|1791.36|1794|1788.6|847
1654739100000|2022-06-09 01:45:00|1795.38|1789.98|1790.83|1785.43|1795.72|1790.32|1789.91|1784.51|873
1654739400000|2022-06-09 01:50:00|1790.74|1785.34|1789.94|1784.54|1791.27|1785.87|1788.1|1782.7|901
1654739700000|2022-06-09 01:55:00|1789.97|1784.57|1783.73|1778.33|1790.56|1785.16|1783.56|1778.16|778
1654740000000|2022-06-09 02:00:00|1783.66|1778.26|1786.37|1780.97|1786.74|1781.34|1781.77|1776.37|840
1654740300000|2022-06-09 02:05:00|1786.4|1781|1787.53|1782.13|1788.3|1782.9|1785.59|1780.19|693
1654740600000|2022-06-09 02:10:00|1787.51|1782.11|1788.13|1782.73|1789.13|1783.73|1784.36|1778.96|740
1654740900000|2022-06-09 02:15:00|1788.11|1782.71|1792.17|1786.77|1793.76|1788.36|1786.99|1781.59|874
1654741200000|2022-06-09 02:20:00|1792.16|1786.76|1794.33|1788.93|1794.39|1788.99|1790.69|1785.29|758
1654741500000|2022-06-09 02:25:00|1794.28|1788.88|1794.57|1789.17|1796.13|1790.73|1793.21|1787.81|739
1654741800000|2022-06-09 02:30:00|1794.58|1789.18|1796.67|1791.27|1797.79|1792.39|1794.27|1788.87|829
1654742100000|2022-06-09 02:35:00|1796.73|1791.33|1794.7|1789.3|1796.74|1791.34|1793.34|1787.94|675
1654742400000|2022-06-09 02:40:00|1794.64|1789.24|1795.64|1790.24|1797.18|1791.78|1794.2|1788.8|744
1654742700000|2022-06-09 02:45:00|1795.7|1790.3|1796.37|1790.97|1797.18|1791.78|1795.21|1789.81|657
1654743000000|2022-06-09 02:50:00|1796.46|1791.06|1794.33|1788.93|1796.97|1791.57|1792.53|1787.13|671
1654743300000|2022-06-09 02:55:00|1794.32|1788.92|1795.99|1790.59|1796.44|1791.04|1794.11|1788.71|697
1654743600000|2022-06-09 03:00:00|1795.91|1790.51|1799.28|1793.88|1799.62|1794.22|1794.74|1789.34|677
1654743900000|2022-06-09 03:05:00|1799.48|1794.08|1796.49|1791.09|1800.1|1794.7|1796.27|1790.87|775
1654744200000|2022-06-09 03:10:00|1796.47|1791.07|1796.34|1790.94|1797.84|1792.44|1796.22|1790.82|683
1654744500000|2022-06-09 03:15:00|1796.49|1791.09|1795.78|1790.38|1796.85|1791.45|1794.12|1788.72|630
1654744800000|2022-06-09 03:20:00|1795.84|1790.44|1799.45|1794.05|1800.94|1795.54|1795.76|1790.36|753
1654745100000|2022-06-09 03:25:00|1799.44|1794.04|1800.74|1795.34|1801.73|1796.33|1798.32|1792.92|714
1654745400000|2022-06-09 03:30:00|1800.68|1795.28|1798.73|1793.33|1800.83|1795.43|1798.68|1793.28|732
1654745700000|2022-06-09 03:35:00|1798.74|1793.34|1800.07|1794.67|1800.88|1795.48|1797.43|1792.03|744
1654746000000|2022-06-09 03:40:00|1800.2|1794.8|1800.9|1795.5|1800.96|1795.56|1798.37|1792.97|648
1654746300000|2022-06-09 03:45:00|1800.91|1795.51|1799.56|1794.16|1801.14|1795.74|1799.27|1793.87|727
1654746600000|2022-06-09 03:50:00|1799.48|1794.08|1799.86|1794.46|1800.58|1795.18|1798.39|1792.99|616
1654746900000|2022-06-09 03:55:00|1799.79|1794.39|1800.88|1795.48|1802.92|1797.52|1799.31|1793.91|740
1654747200000|2022-06-09 04:00:00|1800.89|1795.49|1798.5|1793.1|1801.73|1796.33|1798.45|1793.05|699
1654747500000|2022-06-09 04:05:00|1798.46|1793.06|1799|1793.6|1799.94|1794.54|1798.32|1792.92|534
1654747800000|2022-06-09 04:10:00|1798.97|1793.57|1797.32|1791.92|1800.1|1794.7|1797.25|1791.85|609
1654748100000|2022-06-09 04:15:00|1797.35|1791.95|1796.43|1791.03|1798.22|1792.82|1795.37|1789.97|552
1654748400000|2022-06-09 04:20:00|1796.36|1790.96|1798.16|1792.76|1798.62|1793.22|1796.13|1790.73|491
1654748700000|2022-06-09 04:25:00|1798.17|1792.77|1800.01|1794.61|1802.35|1796.95|1798.15|1792.75|622
1654749000000|2022-06-09 04:30:00|1800.04|1794.64|1798.86|1793.46|1800.48|1795.08|1797.86|1792.46|581
1654749300000|2022-06-09 04:35:00|1798.87|1793.47|1799.28|1793.88|1799.39|1793.99|1797.91|1792.51|535
1654749600000|2022-06-09 04:40:00|1799.27|1793.87|1800.83|1795.43|1801.02|1795.62|1798.22|1792.82|545
1654749900000|2022-06-09 04:45:00|1800.86|1795.46|1798.1|1792.7|1801|1795.6|1797.28|1791.88|672
1654750200000|2022-06-09 04:50:00|1798.08|1792.68|1799.76|1794.36|1800.59|1795.19|1797.85|1792.45|560
1654750500000|2022-06-09 04:55:00|1799.75|1794.35|1799.85|1794.45|1800.65|1795.25|1798.05|1792.65|611
1654750800000|2022-06-09 05:00:00|1799.86|1794.46|1797.36|1791.96|1800.75|1795.35|1796.83|1791.43|721
1654751100000|2022-06-09 05:05:00|1797.37|1791.97|1805.51|1800.11|1806.49|1801.09|1797.12|1791.72|852
1654751400000|2022-06-09 05:10:00|1805.5|1800.1|1801.92|1796.52|1809.34|1803.94|1801.75|1796.35|902
1654751700000|2022-06-09 05:15:00|1802.03|1796.63|1804.37|1798.97|1805.61|1800.21|1801.62|1796.22|851
1654752000000|2022-06-09 05:20:00|1804.43|1799.03|1806.15|1800.75|1806.49|1801.09|1803.7|1798.3|842
1654752300000|2022-06-09 05:25:00|1806.18|1800.78|1806.96|1801.56|1808.09|1802.69|1806.1|1800.7|743
1654752600000|2022-06-09 05:30:00|1807|1801.6|1804.37|1798.97|1807.77|1802.37|1802.83|1797.43|798
1654752900000|2022-06-09 05:35:00|1804.38|1798.98|1804.58|1799.18|1805.69|1800.29|1803.51|1798.11|707
1654753200000|2022-06-09 05:40:00|1804.62|1799.22|1803.77|1798.37|1806.38|1800.98|1802.13|1796.73|740
1654753500000|2022-06-09 05:45:00|1803.78|1798.38|1803.21|1797.81|1804.98|1799.58|1801.12|1795.72|804
1654753800000|2022-06-09 05:50:00|1803.33|1797.93|1802.09|1796.69|1805.03|1799.63|1801.29|1795.89|698
1654754100000|2022-06-09 05:55:00|1801.93|1796.53|1801.18|1795.78|1803.35|1797.95|1800.78|1795.38|847
1654754400000|2022-06-09 06:00:00|1801.16|1795.76|1801.51|1796.11|1803.36|1797.96|1799.83|1794.43|920
1654754700000|2022-06-09 06:05:00|1801.48|1796.08|1800.49|1795.09|1801.49|1796.09|1798.8|1793.4|742
1654755000000|2022-06-09 06:10:00|1800.6|1795.2|1801.73|1796.33|1801.83|1796.43|1799.61|1794.21|754
1654755300000|2022-06-09 06:15:00|1801.75|1796.35|1800.14|1794.74|1801.76|1796.36|1799.96|1794.56|652
1654755600000|2022-06-09 06:20:00|1800.1|1794.7|1799.15|1793.75|1800.87|1795.47|1798.02|1792.62|703
1654755900000|2022-06-09 06:25:00|1799.12|1793.72|1800.26|1794.86|1800.57|1795.17|1798.72|1793.32|707
1654756200000|2022-06-09 06:30:00|1800.19|1794.79|1798.95|1793.55|1801.12|1795.72|1798.26|1792.86|693
1654756500000|2022-06-09 06:35:00|1798.92|1793.52|1798.7|1793.3|1800.3|1794.9|1798.6|1793.2|567
1654756800000|2022-06-09 06:40:00|1798.73|1793.33|1797.42|1792.02|1798.83|1793.43|1796.78|1791.38|681
1654757100000|2022-06-09 06:45:00|1797.43|1792.03|1798.44|1793.04|1799.13|1793.73|1797.26|1791.86|687
1654757400000|2022-06-09 06:50:00|1798.43|1793.03|1801.81|1796.41|1801.89|1796.49|1797.82|1792.42|665
1654757700000|2022-06-09 06:55:00|1801.78|1796.38|1800.75|1795.35|1801.95|1796.55|1800.45|1795.05|616
1654758000000|2022-06-09 07:00:00|1800.79|1795.39|1801.23|1795.83|1802.19|1796.79|1798.98|1793.58|840
1654758300000|2022-06-09 07:05:00|1801.2|1795.8|1804|1798.6|1804.51|1799.11|1800.77|1795.37|790
1654758600000|2022-06-09 07:10:00|1804.04|1798.64|1802.55|1797.15|1805.22|1799.82|1802.53|1797.13|638
1654758900000|2022-06-09 07:15:00|1802.52|1797.12|1803.38|1797.98|1804.95|1799.55|1800.19|1794.79|776
1654759200000|2022-06-09 07:20:00|1803.32|1797.92|1802.81|1797.41|1804.7|1799.3|1802.59|1797.19|660
1654759500000|2022-06-09 07:25:00|1802.79|1797.39|1805.19|1799.79|1805.46|1800.06|1802.32|1796.92|696
1654759800000|2022-06-09 07:30:00|1804.97|1799.57|1800.44|1795.04|1805.49|1800.09|1800.11|1794.71|664
1654760100000|2022-06-09 07:35:00|1800.42|1795.02|1801.69|1796.29|1801.89|1796.49|1799.16|1793.76|681
1654760400000|2022-06-09 07:40:00|1801.68|1796.28|1803.63|1798.23|1803.95|1798.55|1800.84|1795.44|727
1654760700000|2022-06-09 07:45:00|1803.74|1798.34|1804.69|1799.29|1807.85|1802.45|1802.74|1797.34|767
1654761000000|2022-06-09 07:50:00|1804.66|1799.26|1806.96|1801.56|1808.57|1803.17|1804.24|1798.84|747
1654761300000|2022-06-09 07:55:00|1806.81|1801.41|1813.19|1807.79|1813.31|1807.91|1806.47|1801.07|840
1654761600000|2022-06-09 08:00:00|1813.24|1807.84|1812.77|1807.37|1817.51|1812.11|1812.09|1806.69|953
1654761900000|2022-06-09 08:05:00|1812.72|1807.32|1812.54|1807.14|1814.45|1809.05|1810.96|1805.56|864
1654762200000|2022-06-09 08:10:00|1812.61|1807.21|1808.24|1802.84|1812.63|1807.23|1807.93|1802.53|784
1654762500000|2022-06-09 08:15:00|1808.19|1802.79|1809.61|1804.21|1810.66|1805.26|1807.13|1801.73|810
1654762800000|2022-06-09 08:20:00|1809.6|1804.2|1812.64|1807.24|1813.23|1807.83|1809.45|1804.05|827
1654763100000|2022-06-09 08:25:00|1812.67|1807.27|1811.63|1806.23|1813.43|1808.03|1810.6|1805.2|760
1654763400000|2022-06-09 08:30:00|1811.66|1806.26|1814.48|1809.08|1814.99|1809.59|1810.3|1804.9|783
1654763700000|2022-06-09 08:35:00|1814.61|1809.21|1811.04|1805.64|1816.08|1810.68|1811.01|1805.61|779
1654764000000|2022-06-09 08:40:00|1810.98|1805.58|1810.2|1804.8|1810.98|1805.58|1809.39|1803.99|770
1654764300000|2022-06-09 08:45:00|1810.3|1804.9|1816.75|1811.35|1817.45|1812.05|1809.64|1804.24|751
1654764600000|2022-06-09 08:50:00|1816.67|1811.27|1816.89|1811.49|1820.32|1814.92|1816.06|1810.66|965
1654764900000|2022-06-09 08:55:00|1816.99|1811.59|1817.48|1812.08|1820.32|1814.92|1816.68|1811.28|875
1654765200000|2022-06-09 09:00:00|1817.46|1812.06|1816.59|1811.19|1819.25|1813.85|1815.69|1810.29|756
1654765500000|2022-06-09 09:05:00|1816.55|1811.15|1819.66|1814.26|1821.54|1816.14|1815.89|1810.49|753
1654765800000|2022-06-09 09:10:00|1819.68|1814.28|1821.7|1816.3|1822.74|1817.34|1819.44|1814.04|733
1654766100000|2022-06-09 09:15:00|1821.72|1816.32|1819.61|1814.21|1823.07|1817.67|1819.28|1813.88|710
1654766400000|2022-06-09 09:20:00|1819.6|1814.2|1824.19|1818.79|1828.13|1822.73|1819.49|1814.09|859
1654766700000|2022-06-09 09:25:00|1824.09|1818.69|1827.05|1821.65|1827.54|1822.14|1823.27|1817.87|887
1654767000000|2022-06-09 09:30:00|1827.06|1821.66|1832.38|1826.98|1834.32|1828.92|1826.46|1821.06|982
1654767300000|2022-06-09 09:35:00|1832.43|1827.03|1827.93|1822.53|1834.14|1828.74|1827.86|1822.46|977
1654767600000|2022-06-09 09:40:00|1827.94|1822.54|1825.94|1820.54|1829.51|1824.11|1824.83|1819.43|896
1654767900000|2022-06-09 09:45:00|1825.98|1820.58|1824.65|1819.25|1827.73|1822.33|1824.12|1818.72|874
1654768200000|2022-06-09 09:50:00|1824.66|1819.26|1821.14|1815.74|1826.68|1821.28|1819.86|1814.46|788
1654768500000|2022-06-09 09:55:00|1821.08|1815.68|1821.01|1815.61|1822.22|1816.82|1817.35|1811.95|882
1654768800000|2022-06-09 10:00:00|1820.99|1815.59|1821.62|1816.22|1823.48|1818.08|1818.55|1813.15|891
1654769100000|2022-06-09 10:05:00|1821.61|1816.21|1819.45|1814.05|1822.78|1817.38|1819.41|1814.01|781
1654769400000|2022-06-09 10:10:00|1819.46|1814.06|1819.31|1813.91|1820.77|1815.37|1817.62|1812.22|841
1654769700000|2022-06-09 10:15:00|1819.28|1813.88|1820.62|1815.22|1820.76|1815.36|1818.14|1812.74|743
1654770000000|2022-06-09 10:20:00|1820.6|1815.2|1821.32|1815.92|1821.64|1816.24|1819.67|1814.27|820
1654770300000|2022-06-09 10:25:00|1821.23|1815.83|1821.15|1815.75|1821.41|1816.01|1818.46|1813.06|788
1654770600000|2022-06-09 10:30:00|1821.21|1815.81|1818.16|1812.76|1822.3|1816.9|1816.55|1811.15|905
1654770900000|2022-06-09 10:35:00|1818.23|1812.83|1818.87|1813.47|1819.52|1814.12|1816.71|1811.31|875
1654771200000|2022-06-09 10:40:00|1818.76|1813.36|1819.28|1813.88|1819.89|1814.49|1817.22|1811.82|849
1654771500000|2022-06-09 10:45:00|1819.27|1813.87|1815.64|1810.24|1819.78|1814.38|1815.22|1809.82|818
1654771800000|2022-06-09 10:50:00|1815.69|1810.29|1816.24|1810.84|1819.06|1813.66|1814.88|1809.48|853
1654772100000|2022-06-09 10:55:00|1816.18|1810.78|1812.49|1807.09|1816.78|1811.38|1810.69|1805.29|943
1654772400000|2022-06-09 11:00:00|1812.54|1807.14|1811.13|1805.73|1812.71|1807.31|1809.3|1803.9|824
1654772700000|2022-06-09 11:05:00|1811.15|1805.75|1812.33|1806.93|1813.98|1808.58|1810.21|1804.81|817
1654773000000|2022-06-09 11:10:00|1812.29|1806.89|1814.65|1809.25|1814.87|1809.47|1811.98|1806.58|745
1654773300000|2022-06-09 11:15:00|1814.67|1809.27|1812.08|1806.68|1814.78|1809.38|1810.78|1805.38|806
1654773600000|2022-06-09 11:20:00|1812.09|1806.69|1813.19|1807.79|1815.66|1810.26|1810.86|1805.46|873
1654773900000|2022-06-09 11:25:00|1813.02|1807.62|1813.92|1808.52|1813.92|1808.52|1811.63|1806.23|827
1654774200000|2022-06-09 11:30:00|1813.93|1808.53|1812.19|1806.79|1815.47|1810.07|1812.16|1806.76|828
1654774500000|2022-06-09 11:35:00|1812.15|1806.75|1813.07|1807.67|1814.78|1809.38|1812.1|1806.7|818
1654774800000|2022-06-09 11:40:00|1813.08|1807.68|1812.59|1807.19|1813.37|1807.97|1810.09|1804.69|818
1654775100000|2022-06-09 11:45:00|1812.58|1807.18|1807.41|1802.01|1816.3|1810.9|1807.38|1801.98|1019
1654775400000|2022-06-09 11:50:00|1807.38|1801.98|1808.54|1803.14|1810.35|1804.95|1807.23|1801.83|976
1654775700000|2022-06-09 11:55:00|1808.57|1803.17|1805.99|1800.59|1808.73|1803.33|1804.22|1798.82|1028
1654776000000|2022-06-09 12:00:00|1805.98|1800.58|1810.86|1805.46|1811.27|1805.87|1805.04|1799.64|979
1654776300000|2022-06-09 12:05:00|1810.89|1805.49|1810.04|1804.64|1812.42|1807.02|1808.95|1803.55|799
1654776600000|2022-06-09 12:10:00|1810.03|1804.63|1808.42|1803.02|1810.67|1805.27|1805.8|1800.4|815
1654776900000|2022-06-09 12:15:00|1808.34|1802.94|1800.25|1794.85|1808.43|1803.03|1799.41|1794.01|1062
1654777200000|2022-06-09 12:20:00|1800.36|1794.96|1798.36|1792.96|1803.33|1797.93|1795.48|1790.08|1099
1654777500000|2022-06-09 12:25:00|1798.2|1792.8|1804.28|1798.88|1804.49|1799.09|1797.33|1791.93|1031
1654777800000|2022-06-09 12:30:00|1804.26|1798.86|1799.3|1793.9|1804.4|1799|1798.33|1792.93|1082
1654778100000|2022-06-09 12:35:00|1799.28|1793.88|1796.65|1791.25|1801.22|1795.82|1792.76|1787.36|1041
1654778400000|2022-06-09 12:40:00|1796.49|1791.09|1793.82|1788.42|1797.5|1792.1|1793.66|1788.26|1035
1654778700000|2022-06-09 12:45:00|1793.79|1788.39|1797.64|1792.24|1798.99|1793.59|1793.79|1788.39|1021
1654779000000|2022-06-09 12:50:00|1797.61|1792.21|1794.36|1788.96|1798.28|1792.88|1792.91|1787.51|992
1654779300000|2022-06-09 12:55:00|1794.32|1788.92|1795.21|1789.81|1796.29|1790.89|1793.82|1788.42|925
1654779600000|2022-06-09 13:00:00|1795.19|1789.79|1796.42|1791.02|1796.91|1791.51|1793.55|1788.15|947
1654779900000|2022-06-09 13:05:00|1796.51|1791.11|1793.29|1787.89|1796.51|1791.11|1793.23|1787.83|806
1654780200000|2022-06-09 13:10:00|1793.24|1787.84|1797.72|1792.32|1802.63|1797.23|1793.1|1787.7|1004
1654780500000|2022-06-09 13:15:00|1797.74|1792.34|1799.8|1794.4|1801.76|1796.36|1796.93|1791.53|1042
1654780800000|2022-06-09 13:20:00|1799.77|1794.37|1799.69|1794.29|1800.2|1794.8|1798.46|1793.06|945
1654781100000|2022-06-09 13:25:00|1799.67|1794.27|1798.3|1792.9|1801.56|1796.16|1797.96|1792.56|830
1654781400000|2022-06-09 13:30:00|1798.32|1792.92|1803.75|1798.35|1804.22|1798.82|1795.27|1789.87|1103
1654781700000|2022-06-09 13:35:00|1803.72|1798.32|1788.74|1783.34|1806.45|1801.05|1788.74|1783.34|1110
1654782000000|2022-06-09 13:40:00|1788.77|1783.37|1784.93|1779.53|1791.68|1786.28|1780.95|1775.55|1129
1654782300000|2022-06-09 13:45:00|1784.88|1779.48|1795.87|1790.47|1797.08|1791.68|1784.57|1779.17|1122
1654782600000|2022-06-09 13:50:00|1795.98|1790.58|1798.41|1793.01|1801.65|1796.25|1794.61|1789.21|1108
1654782900000|2022-06-09 13:55:00|1798.31|1792.91|1797.45|1792.05|1800.3|1794.9|1794.12|1788.72|1038
1654783200000|2022-06-09 14:00:00|1797.43|1792.03|1798.67|1793.27|1800.37|1794.97|1794.07|1788.67|1067
1654783500000|2022-06-09 14:05:00|1798.58|1793.18|1790.06|1784.66|1799.21|1793.81|1789.56|1784.16|1081
1654783800000|2022-06-09 14:10:00|1790.08|1784.68|1796.89|1791.49|1796.99|1791.59|1788.89|1783.49|1066
1654784100000|2022-06-09 14:15:00|1796.96|1791.56|1796.2|1790.8|1802.87|1797.47|1794.5|1789.1|1055
1654784400000|2022-06-09 14:20:00|1796.02|1790.62|1799.31|1793.91|1799.89|1794.49|1795.82|1790.42|1046
1654784700000|2022-06-09 14:25:00|1799.34|1793.94|1800.25|1794.85|1800.74|1795.34|1798.01|1792.61|1068
1654785000000|2022-06-09 14:30:00|1800.3|1794.9|1798.4|1793|1801.24|1795.84|1795.75|1790.35|967
1654785300000|2022-06-09 14:35:00|1798.5|1793.1|1797.8|1792.4|1800.71|1795.31|1797.58|1792.18|989
1654785600000|2022-06-09 14:40:00|1797.82|1792.42|1795.56|1790.16|1798.17|1792.77|1793.73|1788.33|971
1654785900000|2022-06-09 14:45:00|1795.62|1790.22|1793.75|1788.35|1795.79|1790.39|1791.13|1785.73|985
1654786200000|2022-06-09 14:50:00|1793.76|1788.36|1789.05|1783.65|1793.86|1788.46|1787.47|1782.07|1066
1654786500000|2022-06-09 14:55:00|1788.97|1783.57|1792.11|1786.71|1792.66|1787.26|1788|1782.6|990
1654786800000|2022-06-09 15:00:00|1791.93|1786.53|1787.85|1782.45|1791.93|1786.53|1787.14|1781.74|1001
1654787100000|2022-06-09 15:05:00|1787.88|1782.48|1791.09|1785.69|1791.09|1785.69|1786.9|1781.5|956
1654787400000|2022-06-09 15:10:00|1791.01|1785.61|1791.61|1786.21|1794.97|1789.57|1789.78|1784.38|1010
1654787700000|2022-06-09 15:15:00|1791.71|1786.31|1792.57|1787.17|1793.48|1788.08|1790.58|1785.18|979
1654788000000|2022-06-09 15:20:00|1792.72|1787.32|1793.74|1788.34|1794.97|1789.57|1792.06|1786.66|1000
1654788300000|2022-06-09 15:25:00|1793.8|1788.4|1792.99|1787.59|1795.38|1789.98|1792.55|1787.15|943
1654788600000|2022-06-09 15:30:00|1793|1787.6|1794.91|1789.51|1796.39|1790.99|1791.91|1786.51|991
1654788900000|2022-06-09 15:35:00|1794.9|1789.5|1798.37|1792.97|1799.62|1794.22|1794.9|1789.5|904
1654789200000|2022-06-09 15:40:00|1798.36|1792.96|1800.02|1794.62|1803.07|1797.67|1798|1792.6|988
1654789500000|2022-06-09 15:45:00|1799.84|1794.44|1793.5|1788.1|1799.85|1794.45|1793.48|1788.08|914
1654789800000|2022-06-09 15:50:00|1793.52|1788.12|1799.05|1793.65|1799.07|1793.67|1791.78|1786.38|951
1654790100000|2022-06-09 15:55:00|1799.03|1793.63|1800.42|1795.02|1802.65|1797.25|1798.96|1793.56|1009
1654790400000|2022-06-09 16:00:00|1800.53|1795.13|1798.99|1793.59|1803.46|1798.06|1795.78|1790.38|1005
1654790700000|2022-06-09 16:05:00|1799.01|1793.61|1796.39|1790.99|1799.8|1794.4|1793.73|1788.33|897
1654791000000|2022-06-09 16:10:00|1796.36|1790.96|1794.23|1788.83|1796.83|1791.43|1792.75|1787.35|955
1654791300000|2022-06-09 16:15:00|1794.28|1788.88|1794.71|1789.31|1794.95|1789.55|1792.58|1787.18|939
1654791600000|2022-06-09 16:20:00|1794.77|1789.37|1794.98|1789.58|1796.08|1790.68|1793.38|1787.98|955
1654791900000|2022-06-09 16:25:00|1795|1789.6|1794.91|1789.51|1797.14|1791.74|1793.86|1788.46|930
1654792200000|2022-06-09 16:30:00|1794.89|1789.49|1796.66|1791.26|1797.44|1792.04|1792.62|1787.22|960
1654792500000|2022-06-09 16:35:00|1796.69|1791.29|1795.57|1790.17|1797.72|1792.32|1793.76|1788.36|927
1654792800000|2022-06-09 16:40:00|1795.55|1790.15|1808.72|1803.32|1809.26|1803.86|1795.55|1790.15|985
1654793100000|2022-06-09 16:45:00|1808.74|1803.34|1811.32|1805.92|1811.63|1806.23|1806.66|1801.26|970
1654793400000|2022-06-09 16:50:00|1811.64|1806.24|1806.85|1801.45|1812.11|1806.71|1806.78|1801.38|959
1654793700000|2022-06-09 16:55:00|1806.9|1801.5|1812.95|1807.55|1812.95|1807.55|1806.9|1801.5|932
1654794000000|2022-06-09 17:00:00|1812.87|1807.47|1814.55|1809.15|1815.9|1810.5|1812.01|1806.61|935
1654794300000|2022-06-09 17:05:00|1814.56|1809.16|1813.07|1807.67|1818.91|1813.51|1812.87|1807.47|975
1654794600000|2022-06-09 17:10:00|1812.96|1807.56|1808.81|1803.41|1813.71|1808.31|1808.61|1803.21|991
1654794900000|2022-06-09 17:15:00|1809.03|1803.63|1809.39|1803.99|1811.42|1806.02|1807.39|1801.99|999
1654795200000|2022-06-09 17:20:00|1809.36|1803.96|1806.92|1801.52|1811.16|1805.76|1806.92|1801.52|970
1654795500000|2022-06-09 17:25:00|1806.91|1801.51|1803.72|1798.32|1808.83|1803.43|1802.55|1797.15|969
1654795800000|2022-06-09 17:30:00|1803.57|1798.17|1804.47|1799.07|1805.18|1799.78|1800.12|1794.72|1021
1654796100000|2022-06-09 17:35:00|1804.46|1799.06|1804.07|1798.67|1806.74|1801.34|1802.19|1796.79|941
1654796400000|2022-06-09 17:40:00|1804.06|1798.66|1802.88|1797.48|1805.25|1799.85|1802.04|1796.64|962
1654796700000|2022-06-09 17:45:00|1802.94|1797.54|1805.63|1800.23|1805.76|1800.36|1801.67|1796.27|865
1654797000000|2022-06-09 17:50:00|1805.21|1799.81|1803.94|1798.54|1807.14|1801.74|1803.82|1798.42|876
1654797300000|2022-06-09 17:55:00|1803.89|1798.49|1806.5|1801.1|1807.07|1801.67|1802.55|1797.15|906
1654797600000|2022-06-09 18:00:00|1806.62|1801.22|1805.23|1799.83|1807.31|1801.91|1803.85|1798.45|917
1654797900000|2022-06-09 18:05:00|1805.17|1799.77|1804.04|1798.64|1807.39|1801.99|1803.66|1798.26|942
1654798200000|2022-06-09 18:10:00|1804|1798.6|1807|1801.6|1807.05|1801.65|1802.24|1796.84|879
1654798500000|2022-06-09 18:15:00|1807.05|1801.65|1804.12|1798.72|1808.62|1803.22|1803.81|1798.41|985
1654798800000|2022-06-09 18:20:00|1804.02|1798.62|1797.27|1791.87|1805.02|1799.62|1795.21|1789.81|975
1654799100000|2022-06-09 18:25:00|1797.24|1791.84|1802.16|1796.76|1802.8|1797.4|1794.58|1789.18|880
1654799400000|2022-06-09 18:30:00|1802.22|1796.82|1795.67|1790.27|1802.22|1796.82|1795.27|1789.87|968
1654799700000|2022-06-09 18:35:00|1795.64|1790.24|1794.38|1788.98|1797.13|1791.73|1793.48|1788.08|912
1654800000000|2022-06-09 18:40:00|1794.45|1789.05|1794.6|1789.2|1795.04|1789.64|1792.46|1787.06|941
1654800300000|2022-06-09 18:45:00|1794.59|1789.19|1794.74|1789.34|1796.41|1791.01|1792.3|1786.9|988
1654800600000|2022-06-09 18:50:00|1794.73|1789.33|1795.31|1789.91|1796.09|1790.69|1794.25|1788.85|868
1654800900000|2022-06-09 18:55:00|1795.29|1789.89|1793.61|1788.21|1796.2|1790.8|1792.94|1787.54|867
1654801200000|2022-06-09 19:00:00|1793.68|1788.28|1788.16|1782.76|1793.68|1788.28|1787.9|1782.5|905
1654801500000|2022-06-09 19:05:00|1788.06|1782.66|1789.15|1783.75|1790.72|1785.32|1787.53|1782.13|941
1654801800000|2022-06-09 19:10:00|1789.09|1783.69|1789.11|1783.71|1790.11|1784.71|1787.97|1782.57|979
1654802100000|2022-06-09 19:15:00|1789.12|1783.72|1791.94|1786.54|1793|1787.6|1787.64|1782.24|935
1654802400000|2022-06-09 19:20:00|1791.93|1786.53|1789.74|1784.34|1792.28|1786.88|1787.3|1781.9|907
1654802700000|2022-06-09 19:25:00|1789.68|1784.28|1788.77|1783.37|1790.11|1784.71|1787.56|1782.16|927
1654803000000|2022-06-09 19:30:00|1788.63|1783.23|1791.76|1786.36|1792.37|1786.97|1787.88|1782.48|913
1654803300000|2022-06-09 19:35:00|1791.71|1786.31|1792.56|1787.16|1793.73|1788.33|1790.57|1785.17|904
1654803600000|2022-06-09 19:40:00|1792.49|1787.09|1793.27|1787.87|1793.96|1788.56|1790.49|1785.09|773
1654803900000|2022-06-09 19:45:00|1793.11|1787.71|1789.98|1784.58|1793.45|1788.05|1789.69|1784.29|688
1654804200000|2022-06-09 19:50:00|1790.15|1784.75|1792.32|1786.92|1792.57|1787.17|1789.57|1784.17|930
1654804500000|2022-06-09 19:55:00|1792.52|1787.12|1784.26|1778.86|1793.01|1787.61|1783.05|1777.65|919
1654804800000|2022-06-09 20:00:00|1784.29|1778.89|1790.49|1785.09|1790.87|1785.47|1782.13|1776.73|1051
1654805100000|2022-06-09 20:05:00|1790.45|1785.05|1786.73|1781.33|1790.9|1785.5|1783.64|1778.24|1020
1654805400000|2022-06-09 20:10:00|1786.76|1781.36|1793.04|1787.64|1795.17|1789.77|1786.59|1781.19|995
1654805700000|2022-06-09 20:15:00|1792.96|1787.56|1794.87|1789.47|1795.02|1789.62|1790.66|1785.26|964
1654806000000|2022-06-09 20:20:00|1794.95|1789.55|1792.23|1786.83|1795.42|1790.02|1791.61|1786.21|851
1654806300000|2022-06-09 20:25:00|1792.22|1786.82|1793.57|1788.17|1793.67|1788.27|1791.21|1785.81|775
1654806600000|2022-06-09 20:30:00|1793.56|1788.16|1793.15|1787.75|1793.76|1788.36|1791.26|1785.86|710
1654806900000|2022-06-09 20:35:00|1793.09|1787.69|1792.09|1786.69|1793.69|1788.29|1791.4|1786|737
1654807200000|2022-06-09 20:40:00|1792.18|1786.78|1791.43|1786.03|1793.52|1788.12|1791.15|1785.75|794
1654807500000|2022-06-09 20:45:00|1791.37|1785.97|1797.34|1791.94|1797.34|1791.94|1791.3|1785.9|537
1654807800000|2022-06-09 20:50:00|1797.65|1792.25|1797.38|1791.98|1798.19|1792.79|1794.28|1788.88|848
1654808100000|2022-06-09 20:55:00|1797.34|1791.94|1796.04|1790.64|1797.44|1792.04|1794.29|1788.89|907
1654808400000|2022-06-09 21:00:00|1796.01|1790.61|1795.79|1790.39|1797.38|1791.98|1794.8|1789.4|644
1654808700000|2022-06-09 21:05:00|1795.8|1790.4|1796.5|1791.1|1796.64|1791.24|1795.28|1789.88|604
1654809000000|2022-06-09 21:10:00|1796.51|1791.11|1799.03|1793.63|1799.66|1794.26|1796.07|1790.67|840
1654809300000|2022-06-09 21:15:00|1799.08|1793.68|1799.23|1793.83|1800.59|1795.19|1798.97|1793.57|549
1654809600000|2022-06-09 21:20:00|1799.31|1793.91|1798.23|1792.83|1799.35|1793.95|1797.19|1791.79|647
1654809900000|2022-06-09 21:25:00|1798.22|1792.82|1796.65|1791.25|1798.44|1793.04|1796.14|1790.74|738
1654810200000|2022-06-09 21:30:00|1796.68|1791.28|1795.98|1790.58|1796.73|1791.33|1795.75|1790.35|751
1654810500000|2022-06-09 21:35:00|1795.89|1790.49|1797.94|1792.54|1798.86|1793.46|1795.89|1790.49|801
1654810800000|2022-06-09 21:40:00|1798.08|1792.68|1799.81|1794.41|1800.03|1794.63|1797.73|1792.33|670
1654811100000|2022-06-09 21:45:00|1799.88|1794.48|1796.83|1791.43|1799.93|1794.53|1796.74|1791.34|637
1654811400000|2022-06-09 21:50:00|1796.77|1791.37|1797.77|1792.37|1797.88|1792.48|1796.76|1791.36|668
1654811700000|2022-06-09 21:55:00|1797.82|1792.42|1795.47|1790.07|1797.89|1792.49|1795.1|1789.7|824
1654812000000|2022-06-09 22:00:00|1795.45|1790.05|1796.29|1790.89|1796.95|1791.55|1794.25|1788.85|827
1654812300000|2022-06-09 22:05:00|1796.32|1790.92|1796.38|1790.98|1798.21|1792.81|1795.72|1790.32|661
1654812600000|2022-06-09 22:10:00|1796.37|1790.97|1792.12|1786.72|1797.9|1792.5|1791.9|1786.5|728
1654812900000|2022-06-09 22:15:00|1792.08|1786.68|1793.15|1787.75|1793.65|1788.25|1790.19|1784.79|791
1654813200000|2022-06-09 22:20:00|1793.16|1787.76|1790.07|1784.67|1793.56|1788.16|1789.92|1784.52|802
1654813500000|2022-06-09 22:25:00|1790.19|1784.79|1792.89|1787.49|1793.57|1788.17|1790.14|1784.74|770
1654813800000|2022-06-09 22:30:00|1792.9|1787.5|1791.18|1785.78|1795.1|1789.7|1791.15|1785.75|815
1654814100000|2022-06-09 22:35:00|1791.17|1785.77|1788.62|1783.22|1791.65|1786.25|1787.92|1782.52|945
1654814400000|2022-06-09 22:40:00|1788.66|1783.26|1789.3|1783.9|1789.94|1784.54|1786.06|1780.66|970
1654814700000|2022-06-09 22:45:00|1789.11|1783.71|1790.65|1785.25|1790.66|1785.26|1787.33|1781.93|817
1654815000000|2022-06-09 22:50:00|1790.71|1785.31|1788.68|1783.28|1791.96|1786.56|1787.21|1781.81|825
1654815300000|2022-06-09 22:55:00|1788.71|1783.31|1789.76|1784.36|1789.95|1784.55|1785.85|1780.45|832
1654815600000|2022-06-09 23:00:00|1789.94|1784.54|1787.61|1782.21|1789.94|1784.54|1785.33|1779.93|889
1654815900000|2022-06-09 23:05:00|1787.58|1782.18|1786.96|1781.56|1788.43|1783.03|1784.84|1779.44|913
1654816200000|2022-06-09 23:10:00|1786.92|1781.52|1785.4|1780|1788.51|1783.11|1785.07|1779.67|871
1654816500000|2022-06-09 23:15:00|1785.41|1780.01|1790.03|1784.63|1790.15|1784.75|1783.15|1777.75|904
1654816800000|2022-06-09 23:20:00|1790.1|1784.7|1791|1785.6|1792.08|1786.68|1789.46|1784.06|836
1654817100000|2022-06-09 23:25:00|1791.01|1785.61|1788.72|1783.32|1791.84|1786.44|1786.97|1781.57|889
1654817400000|2022-06-09 23:30:00|1788.74|1783.34|1791.36|1785.96|1792.13|1786.73|1787.3|1781.9|787
1654817700000|2022-06-09 23:35:00|1791.23|1785.83|1791.07|1785.67|1791.7|1786.3|1787.85|1782.45|901
1654818000000|2022-06-09 23:40:00|1791.11|1785.71|1790.3|1784.9|1792.31|1786.91|1789.09|1783.69|793
1654818300000|2022-06-09 23:45:00|1790.29|1784.89|1792.13|1786.73|1792.31|1786.91|1789.81|1784.41|814
1654818600000|2022-06-09 23:50:00|1792.08|1786.68|1789.04|1783.64|1792.12|1786.72|1788.63|1783.23|870
1654818900000|2022-06-09 23:55:00|1789.05|1783.65|1789.89|1784.49|1791.29|1785.89|1789.05|1783.65|842
1654819200000|2022-06-10 00:00:00|1789.96|1784.56|1793.53|1788.13|1794.37|1788.97|1786.97|1781.57|963
1654819500000|2022-06-10 00:05:00|1793.23|1787.83|1790.53|1785.13|1795.5|1790.1|1788.25|1782.85|965
1654819800000|2022-06-10 00:10:00|1790.58|1785.18|1775.08|1769.68|1790.84|1785.44|1774|1768.6|1011
1654820100000|2022-06-10 00:15:00|1775.15|1769.75|1762.86|1757.46|1775.31|1769.91|1746.92|1741.52|1160
1654820400000|2022-06-10 00:20:00|1762.81|1757.41|1771.95|1766.55|1773.11|1767.71|1762.66|1757.26|1133
1654820700000|2022-06-10 00:25:00|1771.91|1766.51|1773.65|1768.25|1777.83|1772.43|1769.47|1764.07|1105
1654821000000|2022-06-10 00:30:00|1773.47|1768.07|1771.73|1766.33|1773.55|1768.15|1767.18|1761.78|1102
1654821300000|2022-06-10 00:35:00|1771.74|1766.34|1779.57|1774.17|1779.88|1774.48|1770.26|1764.86|1052
1654821600000|2022-06-10 00:40:00|1779.6|1774.2|1780.79|1775.39|1781.52|1776.12|1776.14|1770.74|974
1654821900000|2022-06-10 00:45:00|1780.71|1775.31|1782.77|1777.37|1783.47|1778.07|1779.85|1774.45|1006
1654822200000|2022-06-10 00:50:00|1782.78|1777.38|1778.61|1773.21|1783.28|1777.88|1777.3|1771.9|980
1654822500000|2022-06-10 00:55:00|1778.48|1773.08|1775.72|1770.32|1778.99|1773.59|1775.45|1770.05|1015
1654822800000|2022-06-10 01:00:00|1775.68|1770.28|1778.51|1773.11|1779.56|1774.16|1774.23|1768.83|996
1654823100000|2022-06-10 01:05:00|1778.46|1773.06|1772.84|1767.44|1779.29|1773.89|1770.38|1764.98|968
1654823400000|2022-06-10 01:10:00|1772.87|1767.47|1772.17|1766.77|1774.03|1768.63|1770.61|1765.21|984
1654823700000|2022-06-10 01:15:00|1772.19|1766.79|1782.35|1776.95|1783.68|1778.28|1770.44|1765.04|1048
1654824000000|2022-06-10 01:20:00|1782.45|1777.05|1780.9|1775.5|1786.24|1780.84|1780.1|1774.7|1066
1654824300000|2022-06-10 01:25:00|1780.83|1775.43|1781.81|1776.41|1782.55|1777.15|1779.89|1774.49|990
1654824600000|2022-06-10 01:30:00|1781.78|1776.38|1781.15|1775.75|1783.06|1777.66|1779.5|1774.1|983
1654824900000|2022-06-10 01:35:00|1781.29|1775.89|1780.13|1774.73|1781.67|1776.27|1778.68|1773.28|914
1654825200000|2022-06-10 01:40:00|1780.12|1774.72|1780.02|1774.62|1780.71|1775.31|1779.24|1773.84|877
1654825500000|2022-06-10 01:45:00|1780.03|1774.63|1778.48|1773.08|1780.93|1775.53|1777.55|1772.15|832
1654825800000|2022-06-10 01:50:00|1778.49|1773.09|1776.43|1771.03|1780.24|1774.84|1776.28|1770.88|887
1654826100000|2022-06-10 01:55:00|1776.49|1771.09|1777.71|1772.31|1781.14|1775.74|1776.43|1771.03|942
1654826400000|2022-06-10 02:00:00|1777.7|1772.3|1784.12|1778.72|1784.16|1778.76|1776.82|1771.42|934
1654826700000|2022-06-10 02:05:00|1784.11|1778.71|1785.39|1779.99|1789.88|1784.48|1784.11|1778.71|871
1654827000000|2022-06-10 02:10:00|1785.48|1780.08|1784.67|1779.27|1789.65|1784.25|1784.18|1778.78|881
1654827300000|2022-06-10 02:15:00|1784.59|1779.19|1786.43|1781.03|1786.43|1781.03|1784.1|1778.7|907
1654827600000|2022-06-10 02:20:00|1786.38|1780.98|1787.45|1782.05|1787.73|1782.33|1785.01|1779.61|852
1654827900000|2022-06-10 02:25:00|1787.46|1782.06|1787.25|1781.85|1788.65|1783.25|1785.32|1779.92|875
1654828200000|2022-06-10 02:30:00|1787.51|1782.11|1786.5|1781.1|1788.17|1782.77|1785.46|1780.06|940
1654828500000|2022-06-10 02:35:00|1786.44|1781.04|1786.61|1781.21|1788.65|1783.25|1785.53|1780.13|852
1654828800000|2022-06-10 02:40:00|1786.45|1781.05|1787.43|1782.03|1788.52|1783.12|1785.87|1780.47|873
1654829100000|2022-06-10 02:45:00|1787.64|1782.24|1785.43|1780.03|1788.09|1782.69|1785.2|1779.8|871
1654829400000|2022-06-10 02:50:00|1785.46|1780.06|1787.17|1781.77|1787.63|1782.23|1785.17|1779.77|813
1654829700000|2022-06-10 02:55:00|1787.14|1781.74|1787.84|1782.44|1788.15|1782.75|1785.71|1780.31|719
1654830000000|2022-06-10 03:00:00|1788.15|1782.75|1802.37|1796.97|1805.61|1800.21|1787.68|1782.28|1017
1654830300000|2022-06-10 03:05:00|1802.31|1796.91|1797.66|1792.26|1802.47|1797.07|1795.26|1789.86|1095
1654830600000|2022-06-10 03:10:00|1797.69|1792.29|1799.2|1793.8|1800.08|1794.68|1796.06|1790.66|834
1654830900000|2022-06-10 03:15:00|1799.35|1793.95|1798.52|1793.12|1802.51|1797.11|1798.05|1792.65|985
1654831200000|2022-06-10 03:20:00|1798.44|1793.04|1801.68|1796.28|1804.27|1798.87|1798.4|1793|887
1654831500000|2022-06-10 03:25:00|1801.81|1796.41|1800.86|1795.46|1802.68|1797.28|1799.84|1794.44|919
1654831800000|2022-06-10 03:30:00|1800.81|1795.41|1800.27|1794.87|1802.25|1796.85|1799.68|1794.28|884
1654832100000|2022-06-10 03:35:00|1800.19|1794.79|1800.06|1794.66|1801.28|1795.88|1798.71|1793.31|835
1654832400000|2022-06-10 03:40:00|1800.05|1794.65|1798.65|1793.25|1800.13|1794.73|1798.01|1792.61|788
1654832700000|2022-06-10 03:45:00|1798.64|1793.24|1797.77|1792.37|1799.61|1794.21|1797.21|1791.81|755
1654833000000|2022-06-10 03:50:00|1797.71|1792.31|1795.59|1790.19|1798.28|1792.88|1795.34|1789.94|847
1654833300000|2022-06-10 03:55:00|1795.65|1790.25|1793.64|1788.24|1795.67|1790.27|1793.11|1787.71|885
1654833600000|2022-06-10 04:00:00|1793.68|1788.28|1792.72|1787.32|1795.79|1790.39|1791.44|1786.04|949
1654833900000|2022-06-10 04:05:00|1792.76|1787.36|1795.72|1790.32|1795.89|1790.49|1792.49|1787.09|827
1654834200000|2022-06-10 04:10:00|1795.79|1790.39|1792.67|1787.27|1796.18|1790.78|1792.44|1787.04|914
1654834500000|2022-06-10 04:15:00|1792.69|1787.29|1794.5|1789.1|1794.86|1789.46|1791.99|1786.59|892
1654834800000|2022-06-10 04:20:00|1794.45|1789.05|1793.86|1788.46|1795.05|1789.65|1793.47|1788.07|776
1654835100000|2022-06-10 04:25:00|1793.87|1788.47|1790.63|1785.23|1793.87|1788.47|1788.69|1783.29|828
1654835400000|2022-06-10 04:30:00|1790.62|1785.22|1791.27|1785.87|1792.68|1787.28|1789.45|1784.05|810
1654835700000|2022-06-10 04:35:00|1791.26|1785.86|1790.96|1785.56|1792.14|1786.74|1790.44|1785.04|751
1654836000000|2022-06-10 04:40:00|1790.94|1785.54|1790.6|1785.2|1792.04|1786.64|1790.33|1784.93|783
1654836300000|2022-06-10 04:45:00|1790.72|1785.32|1793.16|1787.76|1793.26|1787.86|1790.31|1784.91|680
1654836600000|2022-06-10 04:50:00|1793.09|1787.69|1795.1|1789.7|1795.99|1790.59|1793.04|1787.64|801
1654836900000|2022-06-10 04:55:00|1795.09|1789.69|1794.51|1789.11|1795.29|1789.89|1793.32|1787.92|695
1654837200000|2022-06-10 05:00:00|1794.55|1789.15|1798.29|1792.89|1798.37|1792.97|1794.28|1788.88|875
1654837500000|2022-06-10 05:05:00|1798.31|1792.91|1796.1|1790.7|1798.72|1793.32|1795.65|1790.25|762
1654837800000|2022-06-10 05:10:00|1796.11|1790.71|1797.17|1791.77|1797.56|1792.16|1795.78|1790.38|756
1654838100000|2022-06-10 05:15:00|1797.19|1791.79|1797.46|1792.06|1799.02|1793.62|1796.8|1791.4|766
1654838400000|2022-06-10 05:20:00|1797.48|1792.08|1795.68|1790.28|1797.89|1792.49|1795.57|1790.17|674
1654838700000|2022-06-10 05:25:00|1795.72|1790.32|1796.68|1791.28|1796.75|1791.35|1794.93|1789.53|724
1654839000000|2022-06-10 05:30:00|1796.86|1791.46|1798.64|1793.24|1798.66|1793.26|1796.65|1791.25|800
1654839300000|2022-06-10 05:35:00|1798.63|1793.23|1797.5|1792.1|1798.79|1793.39|1797.03|1791.63|678
1654839600000|2022-06-10 05:40:00|1797.52|1792.12|1799.16|1793.76|1799.49|1794.09|1797.32|1791.92|694
1654839900000|2022-06-10 05:45:00|1799.19|1793.79|1797.66|1792.26|1801.7|1796.3|1797.15|1791.75|756
1654840200000|2022-06-10 05:50:00|1797.65|1792.25|1793.81|1788.41|1797.97|1792.57|1792.82|1787.42|810
1654840500000|2022-06-10 05:55:00|1793.8|1788.4|1793.29|1787.89|1795.26|1789.86|1792.7|1787.3|686
1654840800000|2022-06-10 06:00:00|1793.44|1788.04|1796.15|1790.75|1796.56|1791.16|1793.23|1787.83|828
1654841100000|2022-06-10 06:05:00|1796.14|1790.74|1794.67|1789.27|1796.63|1791.23|1793.95|1788.55|743
1654841400000|2022-06-10 06:10:00|1794.68|1789.28|1797.23|1791.83|1797.84|1792.44|1793.7|1788.3|721
1654841700000|2022-06-10 06:15:00|1797.11|1791.71|1794.79|1789.39|1801.12|1795.72|1793.62|1788.22|883
1654842000000|2022-06-10 06:20:00|1794.83|1789.43|1795.07|1789.67|1796.25|1790.85|1793.27|1787.87|887
1654842300000|2022-06-10 06:25:00|1795|1789.6|1795.85|1790.45|1796.56|1791.16|1793.49|1788.09|761
1654842600000|2022-06-10 06:30:00|1795.77|1790.37|1791.89|1786.49|1796.63|1791.23|1791.64|1786.24|833
1654842900000|2022-06-10 06:35:00|1791.83|1786.43|1792.9|1787.5|1793.57|1788.17|1790.79|1785.39|841
1654843200000|2022-06-10 06:40:00|1792.88|1787.48|1791.49|1786.09|1794.95|1789.55|1791.13|1785.73|739
1654843500000|2022-06-10 06:45:00|1791.54|1786.14|1791.53|1786.13|1792.7|1787.3|1789.97|1784.57|831
1654843800000|2022-06-10 06:50:00|1791.52|1786.12|1792.35|1786.95|1793.64|1788.24|1790.93|1785.53|810
1654844100000|2022-06-10 06:55:00|1792.34|1786.94|1790.49|1785.09|1793.08|1787.68|1789.91|1784.51|723
1654844400000|2022-06-10 07:00:00|1790.54|1785.14|1793.01|1787.61|1793.07|1787.67|1790.26|1784.86|883
1654844700000|2022-06-10 07:05:00|1793.03|1787.63|1792.05|1786.65|1793.52|1788.12|1791.71|1786.31|784
1654845000000|2022-06-10 07:10:00|1791.97|1786.57|1789.24|1783.84|1791.97|1786.57|1788.13|1782.73|796
1654845300000|2022-06-10 07:15:00|1789.11|1783.71|1792.48|1787.08|1792.5|1787.1|1788.63|1783.23|896
1654845600000|2022-06-10 07:20:00|1792.56|1787.16|1788.51|1783.11|1792.56|1787.16|1788.29|1782.89|761
1654845900000|2022-06-10 07:25:00|1788.5|1783.1|1790.82|1785.42|1791.1|1785.7|1788.46|1783.06|793
1654846200000|2022-06-10 07:30:00|1790.85|1785.45|1790.35|1784.95|1791.26|1785.86|1789.37|1783.97|747
1654846500000|2022-06-10 07:35:00|1790.31|1784.91|1794.44|1789.04|1794.57|1789.17|1790.31|1784.91|680
1654846800000|2022-06-10 07:40:00|1794.45|1789.05|1794.32|1788.92|1795.09|1789.69|1793.3|1787.9|691
1654847100000|2022-06-10 07:45:00|1794.29|1788.89|1792.07|1786.67|1796.33|1790.93|1791.94|1786.54|766
1654847400000|2022-06-10 07:50:00|1792.06|1786.66|1790.47|1785.07|1793.7|1788.3|1790.38|1784.98|760
1654847700000|2022-06-10 07:55:00|1790.52|1785.12|1789.63|1784.23|1792.07|1786.67|1789.47|1784.07|808
1654848000000|2022-06-10 08:00:00|1789.78|1784.38|1791.34|1785.94|1793.94|1788.54|1788.91|1783.51|916
1654848300000|2022-06-10 08:05:00|1791.36|1785.96|1795.26|1789.86|1795.29|1789.89|1791.33|1785.93|886
1654848600000|2022-06-10 08:10:00|1795.25|1789.85|1792.58|1787.18|1796.03|1790.63|1792.51|1787.11|760
1654848900000|2022-06-10 08:15:00|1792.55|1787.15|1793.34|1787.94|1794.22|1788.82|1791.65|1786.25|791
1654849200000|2022-06-10 08:20:00|1793.36|1787.96|1791.51|1786.11|1793.37|1787.97|1791.27|1785.87|823
1654849500000|2022-06-10 08:25:00|1791.46|1786.06|1791.25|1785.85|1791.92|1786.52|1789.34|1783.94|836
1654849800000|2022-06-10 08:30:00|1791.24|1785.84|1790.32|1784.92|1791.58|1786.18|1789.27|1783.87|797
1654850100000|2022-06-10 08:35:00|1790.31|1784.91|1787.72|1782.32|1790.31|1784.91|1786.57|1781.17|792
1654850400000|2022-06-10 08:40:00|1787.69|1782.29|1787.53|1782.13|1789.33|1783.93|1787.13|1781.73|734
1654850700000|2022-06-10 08:45:00|1787.37|1781.97|1789.43|1784.03|1791.21|1785.81|1786.44|1781.04|704
1654851000000|2022-06-10 08:50:00|1789.44|1784.04|1788.7|1783.3|1790.53|1785.13|1787.91|1782.51|812
1654851300000|2022-06-10 08:55:00|1788.82|1783.42|1787.19|1781.79|1789.83|1784.43|1785.96|1780.56|753
1654851600000|2022-06-10 09:00:00|1787.21|1781.81|1785.77|1780.37|1789.17|1783.77|1784.47|1779.07|828
1654851900000|2022-06-10 09:05:00|1785.81|1780.41|1782.77|1777.37|1785.81|1780.41|1782.55|1777.15|829
1654852200000|2022-06-10 09:10:00|1782.68|1777.28|1781.59|1776.19|1783.57|1778.17|1779.66|1774.26|866
1654852500000|2022-06-10 09:15:00|1781.64|1776.24|1773.68|1768.28|1782.98|1777.58|1772.97|1767.57|969
1654852800000|2022-06-10 09:20:00|1773.6|1768.2|1783.55|1778.15|1785.48|1780.08|1772.71|1767.31|1016
1654853100000|2022-06-10 09:25:00|1783.52|1778.12|1784.37|1778.97|1785.88|1780.48|1782.93|1777.53|853
1654853400000|2022-06-10 09:30:00|1784.25|1778.85|1782.7|1777.3|1785.79|1780.39|1782.37|1776.97|914
1654853700000|2022-06-10 09:35:00|1782.71|1777.31|1778.91|1773.51|1783.12|1777.72|1776.28|1770.88|1001
1654854000000|2022-06-10 09:40:00|1778.94|1773.54|1779.16|1773.76|1780.78|1775.38|1777.68|1772.28|939
1654854300000|2022-06-10 09:45:00|1779.13|1773.73|1773.83|1768.43|1780.18|1774.78|1773.83|1768.43|973
1654854600000|2022-06-10 09:50:00|1773.86|1768.46|1767.2|1761.8|1775.86|1770.46|1766.09|1760.69|1060
1654854900000|2022-06-10 09:55:00|1767.27|1761.87|1769.22|1763.82|1770.19|1764.79|1766.75|1761.35|1003
1654855200000|2022-06-10 10:00:00|1769.21|1763.81|1771.69|1766.29|1772.34|1766.94|1766.72|1761.32|1054
1654855500000|2022-06-10 10:05:00|1771.73|1766.33|1769.67|1764.27|1772.17|1766.77|1768.86|1763.46|938
1654855800000|2022-06-10 10:10:00|1769.54|1764.14|1768.97|1763.57|1770.61|1765.21|1764.77|1759.37|958
1654856100000|2022-06-10 10:15:00|1768.94|1763.54|1770.22|1764.82|1771.17|1765.77|1768.1|1762.7|974
1654856400000|2022-06-10 10:20:00|1770.27|1764.87|1769.49|1764.09|1772.66|1767.26|1768.38|1762.98|930
1654856700000|2022-06-10 10:25:00|1769.5|1764.1|1770.5|1765.1|1772.01|1766.61|1767.55|1762.15|970
1654857000000|2022-06-10 10:30:00|1770.63|1765.23|1772.25|1766.85|1773.42|1768.02|1769.71|1764.31|858
1654857300000|2022-06-10 10:35:00|1772.14|1766.74|1769.71|1764.31|1773.12|1767.72|1769.68|1764.28|741
1654857600000|2022-06-10 10:40:00|1769.72|1764.32|1770.79|1765.39|1771.06|1765.66|1768.92|1763.52|785
1654857900000|2022-06-10 10:45:00|1770.8|1765.4|1771.53|1766.13|1773.52|1768.12|1770.38|1764.98|834
1654858200000|2022-06-10 10:50:00|1771.58|1766.18|1772.91|1767.51|1773.41|1768.01|1770.42|1765.02|747
1654858500000|2022-06-10 10:55:00|1772.84|1767.44|1772.4|1767|1773.12|1767.72|1770.22|1764.82|731
1654858800000|2022-06-10 11:00:00|1772.45|1767.05|1770.63|1765.23|1772.82|1767.42|1769.91|1764.51|899
1654859100000|2022-06-10 11:05:00|1770.64|1765.24|1773.47|1768.07|1773.98|1768.58|1770.4|1765|814
1654859400000|2022-06-10 11:10:00|1773.4|1768|1772.07|1766.67|1775.17|1769.77|1772.07|1766.67|919
1654859700000|2022-06-10 11:15:00|1772.05|1766.65|1771.55|1766.15|1772.51|1767.11|1770.99|1765.59|733
1654860000000|2022-06-10 11:20:00|1771.53|1766.13|1771.71|1766.31|1772.96|1767.56|1770.66|1765.26|741
1654860300000|2022-06-10 11:25:00|1771.69|1766.29|1770.55|1765.15|1771.96|1766.56|1769.37|1763.97|809
1654860600000|2022-06-10 11:30:00|1770.54|1765.14|1776.16|1770.76|1778.64|1773.24|1770.4|1765|858
1654860900000|2022-06-10 11:35:00|1776.17|1770.77|1777.07|1771.67|1779.44|1774.04|1775.63|1770.23|868
1654861200000|2022-06-10 11:40:00|1777.08|1771.68|1776.32|1770.92|1777.42|1772.02|1775.49|1770.09|815
1654861500000|2022-06-10 11:45:00|1776.33|1770.93|1775.27|1769.87|1777.04|1771.64|1774.1|1768.7|780
1654861800000|2022-06-10 11:50:00|1775.29|1769.89|1773.11|1767.71|1775.94|1770.54|1772.88|1767.48|739
1654862100000|2022-06-10 11:55:00|1773.13|1767.73|1773.33|1767.93|1775.55|1770.15|1772.74|1767.34|686
1654862400000|2022-06-10 12:00:00|1773.34|1767.94|1771.83|1766.43|1775.78|1770.38|1769.14|1763.74|878
1654862700000|2022-06-10 12:05:00|1771.77|1766.37|1777.32|1771.92|1779.2|1773.8|1771.71|1766.31|927
1654863000000|2022-06-10 12:10:00|1777.25|1771.85|1777.89|1772.49|1778.91|1773.51|1776.73|1771.33|784
1654863300000|2022-06-10 12:15:00|1777.88|1772.48|1777.68|1772.28|1778.83|1773.43|1775.48|1770.08|903
1654863600000|2022-06-10 12:20:00|1777.61|1772.21|1781.83|1776.43|1781.87|1776.47|1777.59|1772.19|919
1654863900000|2022-06-10 12:25:00|1781.82|1776.42|1779.37|1773.97|1782.73|1777.33|1778.95|1773.55|978
1654864200000|2022-06-10 12:30:00|1779.35|1773.95|1734.71|1729.31|1779.35|1773.95|1731.54|1726.14|1181
1654864500000|2022-06-10 12:35:00|1735.06|1729.66|1751.2|1745.8|1758.09|1752.69|1733.94|1728.54|1173
1654864800000|2022-06-10 12:40:00|1751.13|1745.73|1740.15|1734.75|1753.63|1748.23|1739.84|1734.44|1124
1654865100000|2022-06-10 12:45:00|1740.3|1734.9|1743.75|1738.35|1746.75|1741.35|1737.49|1732.09|1150
1654865400000|2022-06-10 12:50:00|1744.07|1738.67|1731.64|1726.24|1745.16|1739.76|1722.38|1716.98|1121
1654865700000|2022-06-10 12:55:00|1731.81|1726.41|1729.93|1724.53|1734.82|1729.42|1727.73|1722.33|1153
1654866000000|2022-06-10 13:00:00|1730.03|1724.63|1736.14|1730.74|1736.31|1730.91|1727.69|1722.29|1139
1654866300000|2022-06-10 13:05:00|1736.16|1730.76|1730.77|1725.37|1737.27|1731.87|1728.42|1723.02|1120
1654866600000|2022-06-10 13:10:00|1730.74|1725.34|1734.08|1728.68|1737.43|1732.03|1730.74|1725.34|1097
1654866900000|2022-06-10 13:15:00|1734.15|1728.75|1730.66|1725.26|1734.8|1729.4|1729.5|1724.1|1056
1654867200000|2022-06-10 13:20:00|1730.73|1725.33|1725.51|1720.11|1732.02|1726.62|1722.89|1717.49|1116
1654867500000|2022-06-10 13:25:00|1725.56|1720.16|1722.6|1717.2|1726.3|1720.9|1712.69|1707.29|1152
1654867800000|2022-06-10 13:30:00|1722.87|1717.47|1712.63|1707.23|1728.15|1722.75|1709.16|1703.76|1174
1654868100000|2022-06-10 13:35:00|1712.65|1707.25|1718.4|1713|1724.1|1718.7|1710.69|1705.29|1166
1654868400000|2022-06-10 13:40:00|1718.33|1712.93|1730.8|1725.4|1731.06|1725.66|1716.92|1711.52|1139
1654868700000|2022-06-10 13:45:00|1730.75|1725.35|1729.41|1724.01|1737.07|1731.67|1727.62|1722.22|1149
1654869000000|2022-06-10 13:50:00|1729.5|1724.1|1727.43|1722.03|1730|1724.6|1725.23|1719.83|1140
1654869300000|2022-06-10 13:55:00|1727.48|1722.08|1729.83|1724.43|1730.47|1725.07|1725.02|1719.62|1083
1654869600000|2022-06-10 14:00:00|1729.66|1724.26|1727.66|1722.26|1729.66|1724.26|1719.69|1714.29|1123
1654869900000|2022-06-10 14:05:00|1727.64|1722.24|1728.79|1723.39|1732.76|1727.36|1724.96|1719.56|1127
1654870200000|2022-06-10 14:10:00|1728.72|1723.32|1730.47|1725.07|1731.67|1726.27|1725.42|1720.02|1107
1654870500000|2022-06-10 14:15:00|1730.44|1725.04|1736.82|1731.42|1737.15|1731.75|1729.38|1723.98|1108
1654870800000|2022-06-10 14:20:00|1736.79|1731.39|1735.44|1730.04|1737.95|1732.55|1733.01|1727.61|1095
1654871100000|2022-06-10 14:25:00|1735.38|1729.98|1734.07|1728.67|1737.49|1732.09|1733.93|1728.53|1073
1654871400000|2022-06-10 14:30:00|1734.12|1728.72|1744.01|1738.61|1744.81|1739.41|1733.6|1728.2|1135
1654871700000|2022-06-10 14:35:00|1744.05|1738.65|1745.45|1740.05|1747.25|1741.85|1742|1736.6|1103
1654872000000|2022-06-10 14:40:00|1745.43|1740.03|1747.51|1742.11|1748.14|1742.74|1741.24|1735.84|1072
1654872300000|2022-06-10 14:45:00|1747.46|1742.06|1745.28|1739.88|1749.33|1743.93|1743.52|1738.12|1083
1654872600000|2022-06-10 14:50:00|1745.32|1739.92|1745.36|1739.96|1750.86|1745.46|1744.7|1739.3|1024
1654872900000|2022-06-10 14:55:00|1745.41|1740.01|1739.38|1733.98|1746|1740.6|1739.26|1733.86|1049
1654873200000|2022-06-10 15:00:00|1739.45|1734.05|1740.95|1735.55|1742.68|1737.28|1738.21|1732.81|1036
1654873500000|2022-06-10 15:05:00|1740.94|1735.54|1737.41|1732.01|1741.22|1735.82|1736.7|1731.3|995
1654873800000|2022-06-10 15:10:00|1737.47|1732.07|1734.46|1729.06|1737.7|1732.3|1734.07|1728.67|1017
1654874100000|2022-06-10 15:15:00|1734.53|1729.13|1733.42|1728.02|1734.89|1729.49|1729.03|1723.63|1052
1654874400000|2022-06-10 15:20:00|1733.4|1728|1727.5|1722.1|1735.64|1730.24|1727.37|1721.97|977
1654874700000|2022-06-10 15:25:00|1727.54|1722.14|1727.72|1722.32|1729.79|1724.39|1724.34|1718.94|1064
1654875000000|2022-06-10 15:30:00|1727.63|1722.23|1728.52|1723.12|1729.06|1723.66|1724.69|1719.29|1043
1654875300000|2022-06-10 15:35:00|1728.61|1723.21|1729.06|1723.66|1729.97|1724.57|1726.45|1721.05|1010
1654875600000|2022-06-10 15:40:00|1728.94|1723.54|1731.83|1726.43|1733.85|1728.45|1728.4|1723|1019
1654875900000|2022-06-10 15:45:00|1731.94|1726.54|1728.19|1722.79|1735.51|1730.11|1728.09|1722.69|1079
1654876200000|2022-06-10 15:50:00|1728.2|1722.8|1725.91|1720.51|1729.47|1724.07|1725.25|1719.85|972
1654876500000|2022-06-10 15:55:00|1726.12|1720.72|1727.93|1722.53|1729.67|1724.27|1725.41|1720.01|1031
1654876800000|2022-06-10 16:00:00|1727.9|1722.5|1725.8|1720.4|1731.46|1726.06|1725.31|1719.91|1084
1654877100000|2022-06-10 16:05:00|1725.31|1719.91|1723.91|1718.51|1729.88|1724.48|1723.78|1718.38|1030
1654877400000|2022-06-10 16:10:00|1723.87|1718.47|1717.27|1711.87|1724.73|1719.33|1717.03|1711.63|1069
1654877700000|2022-06-10 16:15:00|1716.86|1711.46|1718.28|1712.88|1720.23|1714.83|1715.52|1710.12|1013
1654878000000|2022-06-10 16:20:00|1718.39|1712.99|1715.8|1710.4|1723.69|1718.29|1715.71|1710.31|1048
1654878300000|2022-06-10 16:25:00|1715.68|1710.28|1672.55|1667.15|1716.45|1711.05|1661.82|1656.42|1081
1654878600000|2022-06-10 16:30:00|1672.76|1667.36|1672.97|1667.57|1689.57|1684.17|1668.23|1662.83|1156
1654878900000|2022-06-10 16:35:00|1672.84|1667.44|1664.28|1658.88|1676.51|1671.11|1664.2|1658.8|1142
1654879200000|2022-06-10 16:40:00|1664.49|1659.09|1675.38|1669.98|1677.35|1671.95|1662.07|1656.67|1145
1654879500000|2022-06-10 16:45:00|1675.41|1670.01|1673.57|1668.17|1676.46|1671.06|1670.84|1665.44|1121
1654879800000|2022-06-10 16:50:00|1673.2|1667.8|1682.24|1676.84|1683.77|1678.37|1665.51|1660.11|1119
1654880100000|2022-06-10 16:55:00|1682.2|1676.8|1683.36|1677.96|1690.44|1685.04|1675.72|1670.32|1123
1654880400000|2022-06-10 17:00:00|1683.35|1677.95|1682.38|1676.98|1684.85|1679.45|1676.18|1670.78|1094
1654880700000|2022-06-10 17:05:00|1682.34|1676.94|1682.44|1677.04|1688.01|1682.61|1679.89|1674.49|1083
1654881000000|2022-06-10 17:10:00|1682.43|1677.03|1681.79|1676.39|1683.17|1677.77|1678.61|1673.21|1079
1654881300000|2022-06-10 17:15:00|1681.77|1676.37|1686.58|1681.18|1686.69|1681.29|1679.99|1674.59|1044
1654881600000|2022-06-10 17:20:00|1686.57|1681.17|1686.35|1680.95|1687.2|1681.8|1681.45|1676.05|1054
1654881900000|2022-06-10 17:25:00|1686.26|1680.86|1693.01|1687.61|1695.94|1690.54|1685.72|1680.32|1107
1654882200000|2022-06-10 17:30:00|1692.9|1687.5|1685.51|1680.11|1693.39|1687.99|1683.2|1677.8|1027
1654882500000|2022-06-10 17:35:00|1685.5|1680.1|1688.34|1682.94|1688.97|1683.57|1684.59|1679.19|992
1654882800000|2022-06-10 17:40:00|1688.35|1682.95|1684.23|1678.83|1688.41|1683.01|1683.3|1677.9|995
1654883100000|2022-06-10 17:45:00|1684.26|1678.86|1687.54|1682.14|1689.08|1683.68|1683.23|1677.83|1047
1654883400000|2022-06-10 17:50:00|1687.56|1682.16|1685.59|1680.19|1691.44|1686.04|1684.58|1679.18|1070
1654883700000|2022-06-10 17:55:00|1685.6|1680.2|1684.49|1679.09|1686.68|1681.28|1682.52|1677.12|1005
1654884000000|2022-06-10 18:00:00|1684.47|1679.07|1685.71|1680.31|1687.89|1682.49|1682.88|1677.48|1007
1654884300000|2022-06-10 18:05:00|1685.69|1680.29|1683.61|1678.21|1687.73|1682.33|1682.04|1676.64|941
1654884600000|2022-06-10 18:10:00|1683.6|1678.2|1685.14|1679.74|1685.55|1680.15|1676.71|1671.31|998
1654884900000|2022-06-10 18:15:00|1685.22|1679.82|1687.52|1682.12|1688.73|1683.33|1683.88|1678.48|953
1654885200000|2022-06-10 18:20:00|1687.45|1682.05|1683.51|1678.11|1687.66|1682.26|1681.66|1676.26|900
1654885500000|2022-06-10 18:25:00|1683.52|1678.12|1681.93|1676.53|1687.3|1681.9|1680.56|1675.16|1029
1654885800000|2022-06-10 18:30:00|1681.95|1676.55|1681.29|1675.89|1684.07|1678.67|1681.29|1675.89|1040
1654886100000|2022-06-10 18:35:00|1681.35|1675.95|1679.57|1674.17|1682.48|1677.08|1677.73|1672.33|969
1654886400000|2022-06-10 18:40:00|1678.85|1673.45|1676.08|1670.68|1679.48|1674.08|1673.88|1668.48|1014
1654886700000|2022-06-10 18:45:00|1676.05|1670.65|1676.48|1671.08|1677.33|1671.93|1674.48|1669.08|974
1654887000000|2022-06-10 18:50:00|1676.5|1671.1|1675.34|1669.94|1678.05|1672.65|1674.67|1669.27|966
1654887300000|2022-06-10 18:55:00|1675.32|1669.92|1680.19|1674.79|1683.91|1678.51|1674.35|1668.95|996
1654887600000|2022-06-10 19:00:00|1680.1|1674.7|1674.4|1669|1681.51|1676.11|1673.95|1668.55|986
1654887900000|2022-06-10 19:05:00|1674.34|1668.94|1672.02|1666.62|1674.8|1669.4|1669.44|1664.04|1019
1654888200000|2022-06-10 19:10:00|1671.97|1666.57|1676.93|1671.53|1678.87|1673.47|1671.87|1666.47|973
1654888500000|2022-06-10 19:15:00|1677.01|1671.61|1673.45|1668.05|1677.28|1671.88|1672.92|1667.52|878
1654888800000|2022-06-10 19:20:00|1673.61|1668.21|1674.9|1669.5|1674.9|1669.5|1667.21|1661.81|973
1654889100000|2022-06-10 19:25:00|1675.12|1669.72|1674.98|1669.58|1684.15|1678.75|1674.66|1669.26|1066
1654889400000|2022-06-10 19:30:00|1674.95|1669.55|1680.68|1675.28|1682.81|1677.41|1673.2|1667.8|1058
1654889700000|2022-06-10 19:35:00|1681.18|1675.78|1679.65|1674.25|1683.13|1677.73|1679.41|1674.01|956
1654890000000|2022-06-10 19:40:00|1679.66|1674.26|1674.17|1668.77|1681.07|1675.67|1674.17|1668.77|938
1654890300000|2022-06-10 19:45:00|1674.2|1668.8|1671.58|1666.18|1675.76|1670.36|1669.82|1664.42|1028
1654890600000|2022-06-10 19:50:00|1671.55|1666.15|1671.99|1666.59|1674.34|1668.94|1669.73|1664.33|1038
1654890900000|2022-06-10 19:55:00|1672.04|1666.64|1669.69|1664.29|1674.15|1668.75|1669.15|1663.75|937
1654891200000|2022-06-10 20:00:00|1669.78|1664.38|1680.2|1674.8|1680.24|1674.84|1668.1|1662.7|1020
1654891500000|2022-06-10 20:05:00|1680.14|1674.74|1678.99|1673.59|1680.41|1675.01|1677.21|1671.81|823
1654891800000|2022-06-10 20:10:00|1679.01|1673.61|1681.19|1675.79|1683.36|1677.96|1677.99|1672.59|918
1654892100000|2022-06-10 20:15:00|1681.08|1675.68|1683.61|1678.21|1684.58|1679.18|1680.76|1675.36|911
1654892400000|2022-06-10 20:20:00|1683.63|1678.23|1682.91|1677.51|1686.45|1681.05|1681.97|1676.57|922
1654892700000|2022-06-10 20:25:00|1682.93|1677.53|1682.65|1677.25|1684.55|1679.15|1681.84|1676.44|738
1654893000000|2022-06-10 20:30:00|1682.62|1677.22|1683.27|1677.87|1683.34|1677.94|1681.2|1675.8|757
1654893300000|2022-06-10 20:35:00|1683.2|1677.8|1686.32|1680.92|1686.52|1681.12|1682|1676.6|713
1654893600000|2022-06-10 20:40:00|1686.21|1680.81|1682.7|1677.3|1686.6|1681.2|1682.34|1676.94|735
1654893900000|2022-06-10 20:45:00|1682.69|1677.29|1680.14|1674.74|1684.61|1679.21|1679.65|1674.25|731
1654894200000|2022-06-10 20:50:00|1680.19|1674.79|1681.87|1676.47|1682.53|1677.13|1679.42|1674.02|615
1654894500000|2022-06-10 20:55:00|1681.86|1676.46|1680.31|1674.91|1681.93|1676.53|1679.98|1674.58|574
1654930800000|2022-06-11 07:00:00|1666.8|1661.4|1669.61|1664.21|1669.77|1664.37|1666.72|1661.32|583
1654931100000|2022-06-11 07:05:00|1669.62|1664.22|1666.18|1660.78|1669.7|1664.3|1665.76|1660.36|674
1654931400000|2022-06-11 07:10:00|1666.14|1660.74|1665.54|1660.14|1666.67|1661.27|1664.81|1659.41|548
1654931700000|2022-06-11 07:15:00|1665.51|1660.11|1668.05|1662.65|1668.12|1662.72|1664.86|1659.46|654
1654932000000|2022-06-11 07:20:00|1668|1662.6|1669.85|1664.45|1670.39|1664.99|1667.45|1662.05|714
1654932300000|2022-06-11 07:25:00|1669.84|1664.44|1668.33|1662.93|1669.99|1664.59|1666.67|1661.27|515
1654932600000|2022-06-11 07:30:00|1668.34|1662.94|1669.2|1663.8|1670.2|1664.8|1668.31|1662.91|571
1654932900000|2022-06-11 07:35:00|1669.23|1663.83|1670.3|1664.9|1670.36|1664.96|1668.94|1663.54|540
1654933200000|2022-06-11 07:40:00|1670.28|1664.88|1670.61|1665.21|1671.36|1665.96|1670.21|1664.81|534
1654933500000|2022-06-11 07:45:00|1670.56|1665.16|1668.57|1663.17|1671.06|1665.66|1667.91|1662.51|492
1654933800000|2022-06-11 07:50:00|1668.55|1663.15|1668.52|1663.12|1669.04|1663.64|1668.05|1662.65|510
1654934100000|2022-06-11 07:55:00|1668.53|1663.13|1668.48|1663.08|1669.05|1663.65|1668.31|1662.91|339
1654934400000|2022-06-11 08:00:00|1668.41|1663.01|1666.74|1661.34|1671.27|1665.87|1666.61|1661.21|621
1654934700000|2022-06-11 08:05:00|1666.72|1661.32|1665.96|1660.56|1667.66|1662.26|1665.95|1660.55|554
1654935000000|2022-06-11 08:10:00|1665.94|1660.54|1665.13|1659.73|1666.01|1660.61|1664.68|1659.28|558
1654935300000|2022-06-11 08:15:00|1665.15|1659.75|1666.82|1661.42|1666.82|1661.42|1664.51|1659.11|582
1654935600000|2022-06-11 08:20:00|1666.89|1661.49|1664.67|1659.27|1667.99|1662.59|1662.43|1657.03|716
1654935900000|2022-06-11 08:25:00|1664.66|1659.26|1663.35|1657.95|1666.68|1661.28|1663.2|1657.8|716
1654936200000|2022-06-11 08:30:00|1663.33|1657.93|1662.55|1657.15|1664.39|1658.99|1661.05|1655.65|692
1654936500000|2022-06-11 08:35:00|1662.58|1657.18|1638.16|1632.76|1664.52|1659.12|1630.62|1625.22|950
1654936800000|2022-06-11 08:40:00|1638.08|1632.68|1624.03|1618.63|1641.62|1636.22|1610.69|1605.29|1125
1654937100000|2022-06-11 08:45:00|1623.97|1618.57|1624.63|1619.23|1626.25|1620.85|1620.78|1615.38|1108
1654937400000|2022-06-11 08:50:00|1624.94|1619.54|1622.09|1616.69|1625.07|1619.67|1621.62|1616.22|1016
1654937700000|2022-06-11 08:55:00|1622.11|1616.71|1580.26|1574.86|1625.15|1619.75|1580.26|1574.86|1013
1654938000000|2022-06-11 09:00:00|1580|1574.6|1580.95|1575.55|1588.21|1582.81|1548.35|1542.95|1178
1654938300000|2022-06-11 09:05:00|1580.86|1575.46|1590.09|1584.69|1594.19|1588.79|1575.51|1570.11|1158
1654938600000|2022-06-11 09:10:00|1590.05|1584.65|1591.88|1586.48|1598.42|1593.02|1588.41|1583.01|1120
1654938900000|2022-06-11 09:15:00|1591.95|1586.55|1597.15|1591.75|1598.98|1593.58|1586.81|1581.41|1105
1654939200000|2022-06-11 09:20:00|1597.14|1591.74|1591.7|1586.3|1598.83|1593.43|1590.99|1585.59|1060
1654939500000|2022-06-11 09:25:00|1591.76|1586.36|1594.64|1589.24|1597.22|1591.82|1591.5|1586.1|1057
1654939800000|2022-06-11 09:30:00|1594.69|1589.29|1599.55|1594.15|1600.16|1594.76|1594.08|1588.68|1037
1654940100000|2022-06-11 09:35:00|1599.54|1594.14|1613.6|1608.2|1615.01|1609.61|1599.03|1593.63|1113
1654940400000|2022-06-11 09:40:00|1613.7|1608.3|1608.64|1603.24|1614.07|1608.67|1607.36|1601.96|987
1654940700000|2022-06-11 09:45:00|1608.62|1603.22|1609.95|1604.55|1611.77|1606.37|1605.88|1600.48|1014
1654941000000|2022-06-11 09:50:00|1609.94|1604.54|1603.98|1598.58|1611.97|1606.57|1602.36|1596.96|967
1654941300000|2022-06-11 09:55:00|1603.97|1598.57|1597.93|1592.53|1605.6|1600.2|1597.93|1592.53|995
1654941600000|2022-06-11 10:00:00|1597.95|1592.55|1603.69|1598.29|1605.85|1600.45|1596.89|1591.49|987
1654941900000|2022-06-11 10:05:00|1603.7|1598.3|1604.82|1599.42|1606.69|1601.29|1602.91|1597.51|906
1654942200000|2022-06-11 10:10:00|1604.95|1599.55|1600.37|1594.97|1605.86|1600.46|1599.44|1594.04|824
1654942500000|2022-06-11 10:15:00|1600.38|1594.98|1601.62|1596.22|1602.89|1597.49|1599.74|1594.34|924
1654942800000|2022-06-11 10:20:00|1601.57|1596.17|1597.98|1592.58|1601.77|1596.37|1597.48|1592.08|881
1654943100000|2022-06-11 10:25:00|1597.97|1592.57|1599.09|1593.69|1599.3|1593.9|1597.9|1592.5|845
1654943400000|2022-06-11 10:30:00|1599.08|1593.68|1593.37|1587.97|1599.08|1593.68|1587.46|1582.06|1017
1654943700000|2022-06-11 10:35:00|1593.4|1588|1590.24|1584.84|1593.47|1588.07|1590.16|1584.76|980
1654944000000|2022-06-11 10:40:00|1590.3|1584.9|1589.21|1583.81|1593.22|1587.82|1587.81|1582.41|994
1654944300000|2022-06-11 10:45:00|1589.24|1583.84|1587.05|1581.65|1592.41|1587.01|1583.46|1578.06|999
1654944600000|2022-06-11 10:50:00|1586.95|1581.55|1583.94|1578.54|1589.41|1584.01|1583.49|1578.09|946
1654944900000|2022-06-11 10:55:00|1583.91|1578.51|1587.63|1582.23|1588.63|1583.23|1583.73|1578.33|983
1654945200000|2022-06-11 11:00:00|1587.64|1582.24|1588.5|1583.1|1588.63|1583.23|1579.25|1573.85|1043
1654945500000|2022-06-11 11:05:00|1588.57|1583.17|1584.98|1579.58|1589.61|1584.21|1583.42|1578.02|1027
1654945800000|2022-06-11 11:10:00|1584.97|1579.57|1586.15|1580.75|1589.34|1583.94|1584.77|1579.37|961
1654946100000|2022-06-11 11:15:00|1586.14|1580.74|1581.1|1575.7|1586.15|1580.75|1580.94|1575.54|957
1654946400000|2022-06-11 11:20:00|1581.03|1575.63|1570.68|1565.28|1581.16|1575.76|1568.68|1563.28|1089
1654946700000|2022-06-11 11:25:00|1570.62|1565.22|1571.81|1566.41|1576.74|1571.34|1570.34|1564.94|1045
1654947000000|2022-06-11 11:30:00|1571.88|1566.48|1578.92|1573.52|1582.91|1577.51|1571.88|1566.48|1013
1654947300000|2022-06-11 11:35:00|1578.91|1573.51|1574.79|1569.39|1579.89|1574.49|1569.53|1564.13|1063
1654947600000|2022-06-11 11:40:00|1574.76|1569.36|1581.95|1576.55|1582.09|1576.69|1574.76|1569.36|1064
1654947900000|2022-06-11 11:45:00|1581.97|1576.57|1578.63|1573.23|1582.17|1576.77|1577.1|1571.7|1051
1654948200000|2022-06-11 11:50:00|1578.58|1573.18|1574.63|1569.23|1581.47|1576.07|1574.48|1569.08|1051
1654948500000|2022-06-11 11:55:00|1574.65|1569.25|1576.65|1571.25|1577.46|1572.06|1571.67|1566.27|1004
1654948800000|2022-06-11 12:00:00|1576.57|1571.17|1586.06|1580.66|1591.83|1586.43|1575.97|1570.57|1066
1654949100000|2022-06-11 12:05:00|1585.93|1580.53|1582.37|1576.97|1588.62|1583.22|1581.08|1575.68|1017
1654949400000|2022-06-11 12:10:00|1582.38|1576.98|1584.24|1578.84|1586.81|1581.41|1580.83|1575.43|958
1654949700000|2022-06-11 12:15:00|1584.23|1578.83|1579.94|1574.54|1587.21|1581.81|1579.29|1573.89|961
1654950000000|2022-06-11 12:20:00|1580.02|1574.62|1576.21|1570.81|1580.58|1575.18|1575.07|1569.67|964
1654950300000|2022-06-11 12:25:00|1576.19|1570.79|1580.11|1574.71|1580.62|1575.22|1575.33|1569.93|915
1654950600000|2022-06-11 12:30:00|1580.02|1574.62|1568.67|1563.27|1580.21|1574.81|1563.88|1558.48|1027
1654950900000|2022-06-11 12:35:00|1568.68|1563.28|1569.33|1563.93|1572.6|1567.2|1565.89|1560.49|1044
1654951200000|2022-06-11 12:40:00|1569.26|1563.86|1566.74|1561.34|1569.26|1563.86|1560.34|1554.94|1062
1654951500000|2022-06-11 12:45:00|1566.71|1561.31|1564.53|1559.13|1567.14|1561.74|1555.91|1550.51|1107
1654951800000|2022-06-11 12:50:00|1564.71|1559.31|1560.86|1555.46|1565.85|1560.45|1559.68|1554.28|1054
1654952100000|2022-06-11 12:55:00|1560.88|1555.48|1553.55|1548.15|1566.05|1560.65|1553.07|1547.67|1095
1654952400000|2022-06-11 13:00:00|1553.63|1548.23|1552.94|1547.54|1558.53|1553.13|1550.68|1545.28|1113
1654952700000|2022-06-11 13:05:00|1552.47|1547.07|1558.64|1553.24|1558.69|1553.29|1550.01|1544.61|1130
1654953000000|2022-06-11 13:10:00|1558.66|1553.26|1563.52|1558.12|1564.99|1559.59|1558.61|1553.21|1069
1654953300000|2022-06-11 13:15:00|1563.41|1558.01|1567.14|1561.74|1569.78|1564.38|1560.35|1554.95|1060
1654953600000|2022-06-11 13:20:00|1567.12|1561.72|1564.12|1558.72|1567.95|1562.55|1558.94|1553.54|1106
1654953900000|2022-06-11 13:25:00|1564.06|1558.66|1566.15|1560.75|1567.39|1561.99|1563.02|1557.62|1065
1654954200000|2022-06-11 13:30:00|1566.19|1560.79|1572.13|1566.73|1580.55|1575.15|1565.24|1559.84|1119
1654954500000|2022-06-11 13:35:00|1572.1|1566.7|1571.92|1566.52|1576.97|1571.57|1570.06|1564.66|1069
1654954800000|2022-06-11 13:40:00|1571.97|1566.57|1570.1|1564.7|1573.91|1568.51|1567.8|1562.4|1021
1654955100000|2022-06-11 13:45:00|1570.07|1564.67|1568.68|1563.28|1573.5|1568.1|1567.49|1562.09|1008
1654955400000|2022-06-11 13:50:00|1568.67|1563.27|1572.8|1567.4|1573.92|1568.52|1567.22|1561.82|1013
1654955700000|2022-06-11 13:55:00|1572.79|1567.39|1573.2|1567.8|1575.4|1570|1570.09|1564.69|993
1654956000000|2022-06-11 14:00:00|1573.18|1567.78|1569.3|1563.9|1573.18|1567.78|1567.96|1562.56|969
1654956300000|2022-06-11 14:05:00|1569.29|1563.89|1566.86|1561.46|1570.17|1564.77|1563.07|1557.67|1016
1654956600000|2022-06-11 14:10:00|1566.84|1561.44|1565.46|1560.06|1566.9|1561.5|1562.45|1557.05|973
1654956900000|2022-06-11 14:15:00|1565.45|1560.05|1560.11|1554.71|1565.48|1560.08|1555.99|1550.59|1069
1654957200000|2022-06-11 14:20:00|1560.12|1554.72|1553.06|1547.66|1561.67|1556.27|1552.79|1547.39|1072
1654957500000|2022-06-11 14:25:00|1553.04|1547.64|1555.89|1550.49|1559.4|1554|1552.86|1547.46|1064
1654957800000|2022-06-11 14:30:00|1555.82|1550.42|1553.64|1548.24|1559.72|1554.32|1552.91|1547.51|1035
1654958100000|2022-06-11 14:35:00|1553.61|1548.21|1552.97|1547.57|1554.52|1549.12|1549.89|1544.49|1037
1654958400000|2022-06-11 14:40:00|1552.89|1547.49|1550.38|1544.98|1556.05|1550.65|1549.75|1544.35|1025
1654958700000|2022-06-11 14:45:00|1550.42|1545.02|1561.15|1555.75|1563.01|1557.61|1548.9|1543.5|1057
1654959000000|2022-06-11 14:50:00|1561.3|1555.9|1520.61|1515.21|1561.44|1556.04|1519.13|1513.73|1044
1654959300000|2022-06-11 14:55:00|1521.23|1515.83|1527.75|1522.35|1537.82|1532.42|1521.23|1515.83|1153
1654959600000|2022-06-11 15:00:00|1527.71|1522.31|1526.58|1521.18|1534.05|1528.65|1508.72|1503.32|1148
1654959900000|2022-06-11 15:05:00|1526.69|1521.29|1529.31|1523.91|1534.81|1529.41|1526.69|1521.29|1111
1654960200000|2022-06-11 15:10:00|1529.33|1523.93|1525.85|1520.45|1531.54|1526.14|1522.89|1517.49|1087
1654960500000|2022-06-11 15:15:00|1525.95|1520.55|1516|1510.6|1526.3|1520.9|1513.65|1508.25|1129
1654960800000|2022-06-11 15:20:00|1516.06|1510.66|1513.41|1508.01|1518.95|1513.55|1504.23|1498.83|1156
1654961100000|2022-06-11 15:25:00|1513.33|1507.93|1521.28|1515.88|1529.23|1523.83|1513.32|1507.92|1154
1654961400000|2022-06-11 15:30:00|1521.33|1515.93|1515.84|1510.44|1524.02|1518.62|1511.26|1505.86|1134
1654961700000|2022-06-11 15:35:00|1515.98|1510.58|1510.3|1504.9|1517.09|1511.69|1503.8|1498.4|1143
1654962000000|2022-06-11 15:40:00|1510.25|1504.85|1504.61|1499.21|1511.4|1506|1502.78|1497.38|1123
1654962300000|2022-06-11 15:45:00|1504.57|1499.17|1507.09|1501.69|1516.76|1511.36|1502.9|1497.5|1136
1654962600000|2022-06-11 15:50:00|1507.11|1501.71|1508.34|1502.94|1512.06|1506.66|1504.01|1498.61|1106
1654962900000|2022-06-11 15:55:00|1508.24|1502.84|1518.66|1513.26|1522.32|1516.92|1507.97|1502.57|1100
1654963200000|2022-06-11 16:00:00|1518.7|1513.3|1522.2|1516.8|1524.34|1518.94|1515.29|1509.89|1124
1654963500000|2022-06-11 16:05:00|1522.11|1516.71|1529.83|1524.43|1531.36|1525.96|1521.84|1516.44|1097
1654963800000|2022-06-11 16:10:00|1529.93|1524.53|1527.87|1522.47|1532.62|1527.22|1524.21|1518.81|1089
1654964100000|2022-06-11 16:15:00|1527.9|1522.5|1511.58|1506.18|1529.49|1524.09|1509.01|1503.61|1147
1654964400000|2022-06-11 16:20:00|1511.73|1506.33|1521.19|1515.79|1521.68|1516.28|1511.73|1506.33|1124
1654964700000|2022-06-11 16:25:00|1521.23|1515.83|1523.67|1518.27|1524.28|1518.88|1518.52|1513.12|1059
1654965000000|2022-06-11 16:30:00|1523.74|1518.34|1521.27|1515.87|1526.29|1520.89|1517.71|1512.31|1097
1654965300000|2022-06-11 16:35:00|1521.38|1515.98|1525.59|1520.19|1527.33|1521.93|1517.42|1512.02|1051
1654965600000|2022-06-11 16:40:00|1525.65|1520.25|1531.56|1526.16|1533.45|1528.05|1525.59|1520.19|1006
1654965900000|2022-06-11 16:45:00|1531.72|1526.32|1545.72|1540.32|1546.99|1541.59|1531.68|1526.28|1108
1654966200000|2022-06-11 16:50:00|1545.68|1540.28|1540.12|1534.72|1546.78|1541.38|1537.9|1532.5|1022
1654966500000|2022-06-11 16:55:00|1540.15|1534.75|1536.34|1530.94|1540.15|1534.75|1531.32|1525.92|1002
1654966800000|2022-06-11 17:00:00|1536.5|1531.1|1537.82|1532.42|1538.27|1532.87|1531.22|1525.82|1034
1654967100000|2022-06-11 17:05:00|1537.71|1532.31|1539.08|1533.68|1545.16|1539.76|1537.37|1531.97|1030
1654967400000|2022-06-11 17:10:00|1539.21|1533.81|1538.89|1533.49|1541.97|1536.57|1538.32|1532.92|1035
1654967700000|2022-06-11 17:15:00|1538.82|1533.42|1536.48|1531.08|1542.15|1536.75|1535.21|1529.81|972
1654968000000|2022-06-11 17:20:00|1536.62|1531.22|1537.15|1531.75|1538.01|1532.61|1534.76|1529.36|905
1654968300000|2022-06-11 17:25:00|1537.14|1531.74|1539.82|1534.42|1542.99|1537.59|1537.14|1531.74|984
1654968600000|2022-06-11 17:30:00|1539.94|1534.54|1537.77|1532.37|1540.97|1535.57|1529.93|1524.53|1021
1654968900000|2022-06-11 17:35:00|1537.78|1532.38|1544.24|1538.84|1545.03|1539.63|1536.87|1531.47|898
1654969200000|2022-06-11 17:40:00|1543.82|1538.42|1537.06|1531.66|1544.82|1539.42|1536.4|1531|962
1654969500000|2022-06-11 17:45:00|1537.08|1531.68|1533.39|1527.99|1537.96|1532.56|1531.93|1526.53|931
1654969800000|2022-06-11 17:50:00|1533.4|1528|1536.53|1531.13|1536.56|1531.16|1532.67|1527.27|895
1654970100000|2022-06-11 17:55:00|1536.26|1530.86|1535.46|1530.06|1541.66|1536.26|1535.23|1529.83|971
1654970400000|2022-06-11 18:00:00|1535.45|1530.05|1533.51|1528.11|1535.45|1530.05|1531.68|1526.28|967
1654970700000|2022-06-11 18:05:00|1533.58|1528.18|1539.34|1533.94|1539.34|1533.94|1533.34|1527.94|895
1654971000000|2022-06-11 18:10:00|1539.29|1533.89|1536.32|1530.92|1539.41|1534.01|1532.85|1527.45|923
1654971300000|2022-06-11 18:15:00|1536.31|1530.91|1536.81|1531.41|1537.65|1532.25|1533.18|1527.78|972
1654971600000|2022-06-11 18:20:00|1536.74|1531.34|1537.93|1532.53|1542.7|1537.3|1536.61|1531.21|844
1654971900000|2022-06-11 18:25:00|1537.91|1532.51|1536.14|1530.74|1538.12|1532.72|1534.55|1529.15|838
1654972200000|2022-06-11 18:30:00|1536.23|1530.83|1540.99|1535.59|1541.29|1535.89|1534.42|1529.02|938
1654972500000|2022-06-11 18:35:00|1541|1535.6|1563.88|1558.48|1576.23|1570.83|1539.94|1534.54|1014
1654972800000|2022-06-11 18:40:00|1563.68|1558.28|1552.04|1546.64|1567.97|1562.57|1551.43|1546.03|1094
1654973100000|2022-06-11 18:45:00|1552.03|1546.63|1551|1545.6|1552.33|1546.93|1546.17|1540.77|1050
1654973400000|2022-06-11 18:50:00|1551.03|1545.63|1555.48|1550.08|1558.47|1553.07|1550.69|1545.29|1037
1654973700000|2022-06-11 18:55:00|1555.49|1550.09|1551.99|1546.59|1555.56|1550.16|1551.84|1546.44|991
1654974000000|2022-06-11 19:00:00|1552.03|1546.63|1552.32|1546.92|1553.63|1548.23|1548.52|1543.12|969
1654974300000|2022-06-11 19:05:00|1552.31|1546.91|1559.8|1554.4|1563.05|1557.65|1550.08|1544.68|1009
1654974600000|2022-06-11 19:10:00|1559.72|1554.32|1563.01|1557.61|1565.42|1560.02|1559.58|1554.18|951
1654974900000|2022-06-11 19:15:00|1563.02|1557.62|1560.41|1555.01|1564.31|1558.91|1557.58|1552.18|1021
1654975200000|2022-06-11 19:20:00|1560.33|1554.93|1554.84|1549.44|1560.33|1554.93|1554.02|1548.62|940
1654975500000|2022-06-11 19:25:00|1554.83|1549.43|1552.16|1546.76|1555.49|1550.09|1551.36|1545.96|849
1654975800000|2022-06-11 19:30:00|1552.17|1546.77|1553.37|1547.97|1555.13|1549.73|1551.37|1545.97|835
1654976100000|2022-06-11 19:35:00|1553.41|1548.01|1549.84|1544.44|1553.87|1548.47|1549|1543.6|947
1654976400000|2022-06-11 19:40:00|1549.8|1544.4|1548.79|1543.39|1552.18|1546.78|1548.79|1543.39|838
1654976700000|2022-06-11 19:45:00|1548.91|1543.51|1551.47|1546.07|1551.47|1546.07|1546.66|1541.26|816
1654977000000|2022-06-11 19:50:00|1551.43|1546.03|1550.65|1545.25|1551.43|1546.03|1547.38|1541.98|871
1654977300000|2022-06-11 19:55:00|1550.66|1545.26|1547.37|1541.97|1550.66|1545.26|1547.2|1541.8|830
1654977600000|2022-06-11 20:00:00|1547.32|1541.92|1548.85|1543.45|1550.86|1545.46|1546.01|1540.61|895
1654977900000|2022-06-11 20:05:00|1548.91|1543.51|1546.93|1541.53|1548.92|1543.52|1546.14|1540.74|829
1654978200000|2022-06-11 20:10:00|1546.9|1541.5|1542.42|1537.02|1547.16|1541.76|1539.11|1533.71|971
1654978500000|2022-06-11 20:15:00|1542.43|1537.03|1542.77|1537.37|1546.2|1540.8|1541.66|1536.26|872
1654978800000|2022-06-11 20:20:00|1542.82|1537.42|1542.64|1537.24|1544.32|1538.92|1538.47|1533.07|944
1654979100000|2022-06-11 20:25:00|1542.65|1537.25|1540.12|1534.72|1542.84|1537.44|1539.07|1533.67|769
1654979400000|2022-06-11 20:30:00|1540.13|1534.73|1533.47|1528.07|1540.2|1534.8|1533.36|1527.96|962
1654979700000|2022-06-11 20:35:00|1533.48|1528.08|1537.63|1532.23|1539.02|1533.62|1533.47|1528.07|910
1654980000000|2022-06-11 20:40:00|1537.64|1532.24|1535.82|1530.42|1539.65|1534.25|1534.76|1529.36|843
1654980300000|2022-06-11 20:45:00|1535.78|1530.38|1536.34|1530.94|1537.46|1532.06|1533.93|1528.53|866
1654980600000|2022-06-11 20:50:00|1536.41|1531.01|1532.92|1527.52|1537.29|1531.89|1532.9|1527.5|780
1654980900000|2022-06-11 20:55:00|1533.02|1527.62|1524.35|1518.95|1533.97|1528.57|1520.27|1514.87|1036
1654981200000|2022-06-11 21:00:00|1524.34|1518.94|1526.55|1521.15|1527.02|1521.62|1522.74|1517.34|921
1654981500000|2022-06-11 21:05:00|1526.52|1521.12|1528.83|1523.43|1530.82|1525.42|1526.09|1520.69|866
1654981800000|2022-06-11 21:10:00|1528.84|1523.44|1531.87|1526.47|1532.47|1527.07|1527.76|1522.36|919
1654982100000|2022-06-11 21:15:00|1531.71|1526.31|1529.99|1524.59|1536.87|1531.47|1529.12|1523.72|848
1654982400000|2022-06-11 21:20:00|1529.98|1524.58|1536.3|1530.9|1536.8|1531.4|1529.39|1523.99|795
1654982700000|2022-06-11 21:25:00|1536.44|1531.04|1536.94|1531.54|1539.99|1534.59|1536.1|1530.7|820
1654983000000|2022-06-11 21:30:00|1536.95|1531.55|1534.38|1528.98|1537.3|1531.9|1534.38|1528.98|617
1654983300000|2022-06-11 21:35:00|1534.36|1528.96|1542.95|1537.55|1543.49|1538.09|1534.27|1528.87|804
1654983600000|2022-06-11 21:40:00|1542.96|1537.56|1542.98|1537.58|1544.43|1539.03|1542.08|1536.68|868
1654983900000|2022-06-11 21:45:00|1543|1537.6|1540.99|1535.59|1543.1|1537.7|1537.55|1532.15|857
1654984200000|2022-06-11 21:50:00|1540.95|1535.55|1540.65|1535.25|1541.02|1535.62|1539.06|1533.66|800
1654984500000|2022-06-11 21:55:00|1540.63|1535.23|1540.87|1535.47|1541.62|1536.22|1539.25|1533.85|737
1654984800000|2022-06-11 22:00:00|1540.84|1535.44|1542.06|1536.66|1543.06|1537.66|1540.01|1534.61|877
1654985100000|2022-06-11 22:05:00|1542.07|1536.67|1543.87|1538.47|1545.94|1540.54|1541.77|1536.37|858
1654985400000|2022-06-11 22:10:00|1543.86|1538.46|1546.52|1541.12|1548.86|1543.46|1542.91|1537.51|863
1654985700000|2022-06-11 22:15:00|1546.51|1541.11|1544.39|1538.99|1546.58|1541.18|1544.31|1538.91|814
1654986000000|2022-06-11 22:20:00|1544.4|1539|1547.36|1541.96|1547.73|1542.33|1543.23|1537.83|848
1654986300000|2022-06-11 22:25:00|1547.37|1541.97|1547.45|1542.05|1549.17|1543.77|1546.78|1541.38|911
1654986600000|2022-06-11 22:30:00|1547.46|1542.06|1549.38|1543.98|1550.72|1545.32|1546.8|1541.4|888
1654986900000|2022-06-11 22:35:00|1549.4|1544|1551.32|1545.92|1551.78|1546.38|1546.41|1541.01|850
1654987200000|2022-06-11 22:40:00|1551.33|1545.93|1548.78|1543.38|1551.33|1545.93|1548.78|1543.38|795
1654987500000|2022-06-11 22:45:00|1548.77|1543.37|1549.28|1543.88|1549.88|1544.48|1546.6|1541.2|734
1654987800000|2022-06-11 22:50:00|1549.3|1543.9|1552.6|1547.2|1553.71|1548.31|1549.17|1543.77|899
1654988100000|2022-06-11 22:55:00|1552.63|1547.23|1549.21|1543.81|1552.69|1547.29|1548.93|1543.53|684
1654988400000|2022-06-11 23:00:00|1549.37|1543.97|1544.43|1539.03|1549.85|1544.45|1544.15|1538.75|830
1654988700000|2022-06-11 23:05:00|1544.46|1539.06|1541.04|1535.64|1546.36|1540.96|1540.97|1535.57|810
1654989000000|2022-06-11 23:10:00|1541.06|1535.66|1536.87|1531.47|1541.13|1535.73|1536.14|1530.74|837
1654989300000|2022-06-11 23:15:00|1536.88|1531.48|1538.42|1533.02|1540.26|1534.86|1536.88|1531.48|836
1654989600000|2022-06-11 23:20:00|1538.41|1533.01|1536.69|1531.29|1539.05|1533.65|1533.79|1528.39|877
1654989900000|2022-06-11 23:25:00|1536.71|1531.31|1537.04|1531.64|1539.13|1533.73|1534.43|1529.03|851
1654990200000|2022-06-11 23:30:00|1537.05|1531.65|1534.15|1528.75|1537.24|1531.84|1532.85|1527.45|938
1654990500000|2022-06-11 23:35:00|1534.19|1528.79|1526.3|1520.9|1534.19|1528.79|1525.72|1520.32|1048
1654990800000|2022-06-11 23:40:00|1526.23|1520.83|1528.76|1523.36|1528.94|1523.54|1523.88|1518.48|980
1654991100000|2022-06-11 23:45:00|1528.73|1523.33|1533.25|1527.85|1533.46|1528.06|1526.09|1520.69|918
1654991400000|2022-06-11 23:50:00|1533.31|1527.91|1531.17|1525.77|1533.48|1528.08|1529.18|1523.78|873
1654991700000|2022-06-11 23:55:00|1531.16|1525.76|1533.73|1528.33|1533.74|1528.34|1528.62|1523.22|810
1654992000000|2022-06-12 00:00:00|1533.76|1528.36|1535.5|1530.1|1536.44|1531.04|1528.32|1522.92|990
1654992300000|2022-06-12 00:05:00|1535.54|1530.14|1539.23|1533.83|1542.29|1536.89|1533.71|1528.31|954
1654992600000|2022-06-12 00:10:00|1539.15|1533.75|1542.61|1537.21|1543.12|1537.72|1539.15|1533.75|885
1654992900000|2022-06-12 00:15:00|1542.6|1537.2|1539.98|1534.58|1543.1|1537.7|1539.55|1534.15|809
1654993200000|2022-06-12 00:20:00|1539.99|1534.59|1539.73|1534.33|1542.71|1537.31|1539.41|1534.01|731
1654993500000|2022-06-12 00:25:00|1539.72|1534.32|1538.02|1532.62|1539.72|1534.32|1535|1529.6|827
1654993800000|2022-06-12 00:30:00|1538.03|1532.63|1540.05|1534.65|1540.38|1534.98|1533.85|1528.45|868
1654994100000|2022-06-12 00:35:00|1540.19|1534.79|1540.15|1534.75|1541.18|1535.78|1539.42|1534.02|786
1654994400000|2022-06-12 00:40:00|1540.14|1534.74|1538.94|1533.54|1540.34|1534.94|1537.31|1531.91|799
1654994700000|2022-06-12 00:45:00|1538.93|1533.53|1538.73|1533.33|1541.85|1536.45|1535.17|1529.77|878
1654995000000|2022-06-12 00:50:00|1538.75|1533.35|1539.62|1534.22|1540.56|1535.16|1538.36|1532.96|745
1654995300000|2022-06-12 00:55:00|1539.63|1534.23|1538.75|1533.35|1540.89|1535.49|1538.56|1533.16|724
1654995600000|2022-06-12 01:00:00|1538.76|1533.36|1533.65|1528.25|1540.17|1534.77|1533.42|1528.02|851
1654995900000|2022-06-12 01:05:00|1533.69|1528.29|1528.5|1523.1|1533.69|1528.29|1528.32|1522.92|929
1654996200000|2022-06-12 01:10:00|1528.55|1523.15|1524.89|1519.49|1528.56|1523.16|1519.86|1514.46|986
1654996500000|2022-06-12 01:15:00|1524.91|1519.51|1519.51|1514.11|1525.75|1520.35|1515.08|1509.68|1088
1654996800000|2022-06-12 01:20:00|1519.55|1514.15|1520.57|1515.17|1522.61|1517.21|1518.11|1512.71|978
1654997100000|2022-06-12 01:25:00|1520.53|1515.13|1519.82|1514.42|1521.2|1515.8|1518.5|1513.1|906
1654997400000|2022-06-12 01:30:00|1519.79|1514.39|1524.42|1519.02|1524.47|1519.07|1517.16|1511.76|962
1654997700000|2022-06-12 01:35:00|1524.43|1519.03|1521.61|1516.21|1527.18|1521.78|1521.04|1515.64|885
1654998000000|2022-06-12 01:40:00|1521.64|1516.24|1518.33|1512.93|1521.79|1516.39|1515.51|1510.11|1009
1654998300000|2022-06-12 01:45:00|1518.31|1512.91|1519.01|1513.61|1520.58|1515.18|1517.29|1511.89|897
1654998600000|2022-06-12 01:50:00|1518.98|1513.58|1518.14|1512.74|1519.96|1514.56|1516.95|1511.55|876
1654998900000|2022-06-12 01:55:00|1518.13|1512.73|1514.29|1508.89|1518.35|1512.95|1508.47|1503.07|1052
1654999200000|2022-06-12 02:00:00|1514.3|1508.9|1521.89|1516.49|1521.97|1516.57|1512.05|1506.65|1001
1654999500000|2022-06-12 02:05:00|1521.84|1516.44|1518.83|1513.43|1521.84|1516.44|1515.23|1509.83|885
1654999800000|2022-06-12 02:10:00|1518.84|1513.44|1519.01|1513.61|1521.38|1515.98|1517.36|1511.96|825
1655000100000|2022-06-12 02:15:00|1518.85|1513.45|1508.94|1503.54|1519.87|1514.47|1508.14|1502.74|978
1655000400000|2022-06-12 02:20:00|1508.96|1503.56|1505.7|1500.3|1509.26|1503.86|1503.17|1497.77|1068
1655000700000|2022-06-12 02:25:00|1505.67|1500.27|1472.27|1466.87|1505.76|1500.36|1462.91|1457.51|1138
1655001000000|2022-06-12 02:30:00|1472.37|1466.97|1471.87|1466.47|1479.45|1474.05|1463.88|1458.48|1160
1655001300000|2022-06-12 02:35:00|1471.79|1466.39|1471.14|1465.74|1473.29|1467.89|1465.89|1460.49|1132
1655001600000|2022-06-12 02:40:00|1471.22|1465.82|1463.39|1457.99|1472.51|1467.11|1453.91|1448.51|1147
1655001900000|2022-06-12 02:45:00|1463.02|1457.62|1465.38|1459.98|1471.05|1465.65|1461.07|1455.67|1160
1655002200000|2022-06-12 02:50:00|1465.37|1459.97|1460.28|1454.88|1467.41|1462.01|1458.08|1452.68|1122
1655002500000|2022-06-12 02:55:00|1460.47|1455.07|1454.12|1448.72|1463.35|1457.95|1447.74|1442.34|1148
1655002800000|2022-06-12 03:00:00|1454.18|1448.78|1467.01|1461.61|1467.01|1461.61|1450.4|1445|1145
1655003100000|2022-06-12 03:05:00|1467.16|1461.76|1459.17|1453.77|1467.56|1462.16|1458.18|1452.78|1091
1655003400000|2022-06-12 03:10:00|1459.19|1453.79|1464.02|1458.62|1466.28|1460.88|1459.19|1453.79|1065
1655003700000|2022-06-12 03:15:00|1463.97|1458.57|1461.42|1456.02|1467.9|1462.5|1460.8|1455.4|1049
1655004000000|2022-06-12 03:20:00|1461.38|1455.98|1459.33|1453.93|1463.54|1458.14|1454.34|1448.94|1036
1655004300000|2022-06-12 03:25:00|1459.35|1453.95|1457.15|1451.75|1460.74|1455.34|1453.98|1448.58|1030
1655004600000|2022-06-12 03:30:00|1457.23|1451.83|1472.01|1466.61|1472.7|1467.3|1456.67|1451.27|1053
1655004900000|2022-06-12 03:35:00|1472.06|1466.66|1466.57|1461.17|1475.72|1470.32|1464.63|1459.23|1082
1655005200000|2022-06-12 03:40:00|1466.62|1461.22|1471.57|1466.17|1471.62|1466.22|1463.66|1458.26|1031
1655005500000|2022-06-12 03:45:00|1471.52|1466.12|1473.82|1468.42|1474.14|1468.74|1468.03|1462.63|1028
1655005800000|2022-06-12 03:50:00|1473.77|1468.37|1470.21|1464.81|1473.78|1468.38|1469.72|1464.32|914
1655006100000|2022-06-12 03:55:00|1470.18|1464.78|1468.75|1463.35|1472.31|1466.91|1468.75|1463.35|837
1655006400000|2022-06-12 04:00:00|1468.67|1463.27|1476.02|1470.62|1481.27|1475.87|1467.76|1462.36|1035
1655006700000|2022-06-12 04:05:00|1476.09|1470.69|1469.88|1464.48|1477.78|1472.38|1469.48|1464.08|989
1655007000000|2022-06-12 04:10:00|1469.85|1464.45|1467.33|1461.93|1472.38|1466.98|1466.3|1460.9|985
1655007300000|2022-06-12 04:15:00|1467.32|1461.92|1468.72|1463.32|1471.91|1466.51|1467.32|1461.92|1014
1655007600000|2022-06-12 04:20:00|1468.61|1463.21|1466.61|1461.21|1468.72|1463.32|1463.26|1457.86|891
1655007900000|2022-06-12 04:25:00|1466.5|1461.1|1462.55|1457.15|1467.01|1461.61|1461.25|1455.85|956
1655008200000|2022-06-12 04:30:00|1462.53|1457.13|1465.21|1459.81|1468.17|1462.77|1462.31|1456.91|961
1655008500000|2022-06-12 04:35:00|1465.19|1459.79|1461.49|1456.09|1465.2|1459.8|1460.27|1454.87|989
1655008800000|2022-06-12 04:40:00|1461.46|1456.06|1461.59|1456.19|1464.12|1458.72|1460.87|1455.47|962
1655009100000|2022-06-12 04:45:00|1461.6|1456.2|1462.13|1456.73|1463.06|1457.66|1458.87|1453.47|963
1655009400000|2022-06-12 04:50:00|1462.14|1456.74|1455.85|1450.45|1462.84|1457.44|1455.85|1450.45|950
1655009700000|2022-06-12 04:55:00|1455.77|1450.37|1453.97|1448.57|1458.77|1453.37|1453.8|1448.4|960
1655010000000|2022-06-12 05:00:00|1453.94|1448.54|1440.33|1434.93|1456.34|1450.94|1433.6|1428.2|1066
1655010300000|2022-06-12 05:05:00|1440.11|1434.71|1441.36|1435.96|1446.45|1441.05|1439.3|1433.9|1121
1655010600000|2022-06-12 05:10:00|1441.26|1435.86|1444.88|1439.48|1450.36|1444.96|1441.26|1435.86|1028
1655010900000|2022-06-12 05:15:00|1444.93|1439.53|1442.37|1436.97|1449.56|1444.16|1442.2|1436.8|1029
1655011200000|2022-06-12 05:20:00|1442.46|1437.06|1442.45|1437.05|1443.82|1438.42|1436.92|1431.52|1080
1655011500000|2022-06-12 05:25:00|1442.51|1437.11|1434.86|1429.46|1443.24|1437.84|1433.53|1428.13|1078
1655011800000|2022-06-12 05:30:00|1434.78|1429.38|1435.57|1430.17|1437.57|1432.17|1432.53|1427.13|1092
1655012100000|2022-06-12 05:35:00|1435.35|1429.95|1438.67|1433.27|1442.46|1437.06|1432.14|1426.74|1058
1655012400000|2022-06-12 05:40:00|1438.62|1433.22|1441.46|1436.06|1443.46|1438.06|1438.08|1432.68|1018
1655012700000|2022-06-12 05:45:00|1441.55|1436.15|1441.64|1436.24|1445.24|1439.84|1438.79|1433.39|1032
1655013000000|2022-06-12 05:50:00|1441.67|1436.27|1442.72|1437.32|1445.53|1440.13|1441.07|1435.67|1028
1655013300000|2022-06-12 05:55:00|1442.75|1437.35|1432.3|1426.9|1442.91|1437.51|1426.62|1421.22|971
1655013600000|2022-06-12 06:00:00|1432.12|1426.72|1439.31|1433.91|1440.58|1435.18|1429.52|1424.12|1095
1655013900000|2022-06-12 06:05:00|1439.29|1433.89|1442.46|1437.06|1443.52|1438.12|1437.77|1432.37|976
1655014200000|2022-06-12 06:10:00|1442.48|1437.08|1448.8|1443.4|1450.63|1445.23|1441.16|1435.76|1002
1655014500000|2022-06-12 06:15:00|1448.79|1443.39|1450.96|1445.56|1456.25|1450.85|1448.79|1443.39|1045
1655014800000|2022-06-12 06:20:00|1450.97|1445.57|1453.03|1447.63|1454.8|1449.4|1448.3|1442.9|987
1655015100000|2022-06-12 06:25:00|1453.01|1447.61|1458.89|1453.49|1460.54|1455.14|1452.05|1446.65|1042
1655015400000|2022-06-12 06:30:00|1458.88|1453.48|1463.32|1457.92|1469.1|1463.7|1458.84|1453.44|1056
1655015700000|2022-06-12 06:35:00|1463.4|1458|1459.71|1454.31|1463.99|1458.59|1459.19|1453.79|1044
1655016000000|2022-06-12 06:40:00|1459.67|1454.27|1460.93|1455.53|1462.87|1457.47|1456.96|1451.56|967
1655016300000|2022-06-12 06:45:00|1460.94|1455.54|1460.44|1455.04|1464.66|1459.26|1459.7|1454.3|880
1655016600000|2022-06-12 06:50:00|1460.43|1455.03|1464.53|1459.13|1464.89|1459.49|1460.43|1455.03|914
1655016900000|2022-06-12 06:55:00|1464.34|1458.94|1459.77|1454.37|1466.57|1461.17|1459.75|1454.35|843
1655017200000|2022-06-12 07:00:00|1459.79|1454.39|1462.92|1457.52|1463.19|1457.79|1459.79|1454.39|799
1655017500000|2022-06-12 07:05:00|1462.95|1457.55|1458.95|1453.55|1462.99|1457.59|1457.7|1452.3|846
1655017800000|2022-06-12 07:10:00|1458.97|1453.57|1455.32|1449.92|1458.98|1453.58|1452.93|1447.53|850
1655018100000|2022-06-12 07:15:00|1455.3|1449.9|1454.65|1449.25|1456.69|1451.29|1452.49|1447.09|827
1655018400000|2022-06-12 07:20:00|1454.66|1449.26|1455.44|1450.04|1456.08|1450.68|1454.22|1448.82|819
1655018700000|2022-06-12 07:25:00|1455.43|1450.03|1452.43|1447.03|1456.61|1451.21|1452.4|1447|850
1655019000000|2022-06-12 07:30:00|1452.49|1447.09|1453.47|1448.07|1453.82|1448.42|1452|1446.6|846
1655019300000|2022-06-12 07:35:00|1453.46|1448.06|1459.35|1453.95|1460.34|1454.94|1453.44|1448.04|828
1655019600000|2022-06-12 07:40:00|1459.31|1453.91|1458.17|1452.77|1461.08|1455.68|1457.29|1451.89|875
1655019900000|2022-06-12 07:45:00|1458.2|1452.8|1455.44|1450.04|1459.76|1454.36|1455.39|1449.99|781
1655020200000|2022-06-12 07:50:00|1455.43|1450.03|1465.99|1460.59|1467.48|1462.08|1455.38|1449.98|919
1655020500000|2022-06-12 07:55:00|1466.02|1460.62|1472.48|1467.08|1473.44|1468.04|1464.53|1459.13|1010
1655020800000|2022-06-12 08:00:00|1472.46|1467.06|1467.09|1461.69|1472.83|1467.43|1466.54|1461.14|930
1655021100000|2022-06-12 08:05:00|1467.17|1461.77|1468.28|1462.88|1469.73|1464.33|1466.67|1461.27|889
1655021400000|2022-06-12 08:10:00|1468.43|1463.03|1465.03|1459.63|1469.42|1464.02|1464.93|1459.53|803
1655021700000|2022-06-12 08:15:00|1464.98|1459.58|1472.5|1467.1|1473.32|1467.92|1464.95|1459.55|901
1655022000000|2022-06-12 08:20:00|1472.52|1467.12|1469.64|1464.24|1472.52|1467.12|1469.63|1464.23|764
1655022300000|2022-06-12 08:25:00|1469.49|1464.09|1476.59|1471.19|1478.05|1472.65|1468.48|1463.08|967
1655022600000|2022-06-12 08:30:00|1476.55|1471.15|1477.12|1471.72|1487.43|1482.03|1475.39|1469.99|1094
1655022900000|2022-06-12 08:35:00|1477.23|1471.83|1475.4|1470|1480.12|1474.72|1473.72|1468.32|1048
1655023200000|2022-06-12 08:40:00|1475.45|1470.05|1474.11|1468.71|1476.13|1470.73|1473.84|1468.44|970
1655023500000|2022-06-12 08:45:00|1474.14|1468.74|1471.98|1466.58|1475.49|1470.09|1468.93|1463.53|1008
1655023800000|2022-06-12 08:50:00|1471.96|1466.56|1470.52|1465.12|1474.01|1468.61|1470.45|1465.05|907
1655024100000|2022-06-12 08:55:00|1470.51|1465.11|1471.7|1466.3|1472.93|1467.53|1470.45|1465.05|894
1655024400000|2022-06-12 09:00:00|1471.69|1466.29|1473.39|1467.99|1473.6|1468.2|1465.84|1460.44|932
1655024700000|2022-06-12 09:05:00|1473.17|1467.77|1472.79|1467.39|1473.81|1468.41|1470.7|1465.3|919
1655025000000|2022-06-12 09:10:00|1472.75|1467.35|1472.55|1467.15|1477.94|1472.54|1472.55|1467.15|965
1655025300000|2022-06-12 09:15:00|1472.43|1467.03|1476.38|1470.98|1480.34|1474.94|1468.52|1463.12|990
1655025600000|2022-06-12 09:20:00|1476.42|1471.02|1476.51|1471.11|1478.59|1473.19|1473.29|1467.89|917
1655025900000|2022-06-12 09:25:00|1476.46|1471.06|1475.03|1469.63|1476.85|1471.45|1472.91|1467.51|898
1655026200000|2022-06-12 09:30:00|1475.02|1469.62|1470.05|1464.65|1475.75|1470.35|1468.93|1463.53|952
1655026500000|2022-06-12 09:35:00|1470.04|1464.64|1470.26|1464.86|1471.07|1465.67|1468.94|1463.54|889
1655026800000|2022-06-12 09:40:00|1470.25|1464.85|1469.13|1463.73|1470.91|1465.51|1466.34|1460.94|915
1655027100000|2022-06-12 09:45:00|1469.12|1463.72|1468.86|1463.46|1469.97|1464.57|1465.11|1459.71|903
1655027400000|2022-06-12 09:50:00|1468.87|1463.47|1466.31|1460.91|1471.15|1465.75|1465.74|1460.34|816
1655027700000|2022-06-12 09:55:00|1466.37|1460.97|1464.87|1459.47|1467.7|1462.3|1464.6|1459.2|857
1655028000000|2022-06-12 10:00:00|1464.69|1459.29|1464.16|1458.76|1466.92|1461.52|1462.68|1457.28|930
1655028300000|2022-06-12 10:05:00|1464.25|1458.85|1464.7|1459.3|1465.43|1460.03|1458.94|1453.54|915
1655028600000|2022-06-12 10:10:00|1464.73|1459.33|1462.37|1456.97|1464.73|1459.33|1459.48|1454.08|996
1655028900000|2022-06-12 10:15:00|1462.4|1457|1467.12|1461.72|1467.47|1462.07|1460.7|1455.3|964
1655029200000|2022-06-12 10:20:00|1467.1|1461.7|1469.27|1463.87|1470.88|1465.48|1466.08|1460.68|929
1655029500000|2022-06-12 10:25:00|1469.28|1463.88|1474.36|1468.96|1476.68|1471.28|1468.89|1463.49|895
1655029800000|2022-06-12 10:30:00|1474.31|1468.91|1476.45|1471.05|1478.09|1472.69|1473.5|1468.1|910
1655030100000|2022-06-12 10:35:00|1476.5|1471.1|1474.2|1468.8|1476.53|1471.13|1473.43|1468.03|914
1655030400000|2022-06-12 10:40:00|1474.33|1468.93|1470.13|1464.73|1476.88|1471.48|1469.78|1464.38|964
1655030700000|2022-06-12 10:45:00|1470.23|1464.83|1462.23|1456.83|1470.65|1465.25|1462.22|1456.82|907
1655031000000|2022-06-12 10:50:00|1462.21|1456.81|1465.16|1459.76|1465.96|1460.56|1462.12|1456.72|918
1655031300000|2022-06-12 10:55:00|1465.14|1459.74|1461.58|1456.18|1466.48|1461.08|1461.43|1456.03|955
1655031600000|2022-06-12 11:00:00|1461.57|1456.17|1459.35|1453.95|1461.93|1456.53|1455.87|1450.47|995
1655031900000|2022-06-12 11:05:00|1459.38|1453.98|1456.94|1451.54|1461.77|1456.37|1456.53|1451.13|980
1655032200000|2022-06-12 11:10:00|1456.93|1451.53|1461.55|1456.15|1462.64|1457.24|1456.76|1451.36|934
1655032500000|2022-06-12 11:15:00|1461.54|1456.14|1459.97|1454.57|1462.57|1457.17|1456.27|1450.87|912
1655032800000|2022-06-12 11:20:00|1459.94|1454.54|1456.09|1450.69|1460.09|1454.69|1455.16|1449.76|938
1655033100000|2022-06-12 11:25:00|1456.05|1450.65|1455.53|1450.13|1458.3|1452.9|1454.06|1448.66|964
1655033400000|2022-06-12 11:30:00|1455.52|1450.12|1461.69|1456.29|1462.27|1456.87|1453.9|1448.5|897
1655033700000|2022-06-12 11:35:00|1461.7|1456.3|1466.72|1461.32|1467.84|1462.44|1461.32|1455.92|979
1655034000000|2022-06-12 11:40:00|1466.73|1461.33|1465.23|1459.83|1467.57|1462.17|1462.37|1456.97|970
1655034300000|2022-06-12 11:45:00|1465.3|1459.9|1467.16|1461.76|1467.35|1461.95|1465.14|1459.74|961
1655034600000|2022-06-12 11:50:00|1467.13|1461.73|1472.69|1467.29|1474.67|1469.27|1466.95|1461.55|966
1655034900000|2022-06-12 11:55:00|1472.63|1467.23|1469.79|1464.39|1472.63|1467.23|1468.39|1462.99|868
1655035200000|2022-06-12 12:00:00|1469.77|1464.37|1473.93|1468.53|1474.97|1469.57|1468.4|1463|880
1655035500000|2022-06-12 12:05:00|1473.92|1468.52|1470.36|1464.96|1474.01|1468.61|1470.29|1464.89|930
1655035800000|2022-06-12 12:10:00|1470.35|1464.95|1471.59|1466.19|1472.54|1467.14|1470.17|1464.77|857
1655036100000|2022-06-12 12:15:00|1471.51|1466.11|1468.15|1462.75|1473.98|1468.58|1468|1462.6|919
1655036400000|2022-06-12 12:20:00|1468.09|1462.69|1469.32|1463.92|1471.38|1465.98|1467.7|1462.3|851
1655036700000|2022-06-12 12:25:00|1469.33|1463.93|1473.17|1467.77|1476.5|1471.1|1469.32|1463.92|894
1655037000000|2022-06-12 12:30:00|1473.16|1467.76|1472.68|1467.28|1476.63|1471.23|1472.57|1467.17|885
1655037300000|2022-06-12 12:35:00|1472.72|1467.32|1468.47|1463.07|1473.34|1467.94|1468.47|1463.07|869
1655037600000|2022-06-12 12:40:00|1468.36|1462.96|1464.93|1459.53|1469.73|1464.33|1464.24|1458.84|944
1655037900000|2022-06-12 12:45:00|1464.86|1459.46|1466.67|1461.27|1468.18|1462.78|1464.37|1458.97|928
1655038200000|2022-06-12 12:50:00|1466.65|1461.25|1465.47|1460.07|1468.03|1462.63|1465.28|1459.88|848
1655038500000|2022-06-12 12:55:00|1465.46|1460.06|1463.95|1458.55|1466|1460.6|1463.48|1458.08|921
1655038800000|2022-06-12 13:00:00|1463.98|1458.58|1461.57|1456.17|1468.32|1462.92|1461.53|1456.13|962
1655039100000|2022-06-12 13:05:00|1461.63|1456.23|1464.44|1459.04|1465.05|1459.65|1461.3|1455.9|917
1655039400000|2022-06-12 13:10:00|1464.47|1459.07|1465.52|1460.12|1467.16|1461.76|1462.19|1456.79|953
1655039700000|2022-06-12 13:15:00|1465.55|1460.15|1463.53|1458.13|1467|1461.6|1462.3|1456.9|959
1655040000000|2022-06-12 13:20:00|1463.52|1458.12|1464.51|1459.11|1465.53|1460.13|1461.81|1456.41|834
1655040300000|2022-06-12 13:25:00|1464.52|1459.12|1461.95|1456.55|1464.7|1459.3|1460.78|1455.38|801
1655040600000|2022-06-12 13:30:00|1461.94|1456.54|1461.08|1455.68|1463.74|1458.34|1460.5|1455.1|865
1655040900000|2022-06-12 13:35:00|1461.03|1455.63|1461.01|1455.61|1462.56|1457.16|1460.54|1455.14|832
1655041200000|2022-06-12 13:40:00|1461.06|1455.66|1462.03|1456.63|1463.65|1458.25|1460.82|1455.42|814
1655041500000|2022-06-12 13:45:00|1462.02|1456.62|1454.14|1448.74|1462.02|1456.62|1453.51|1448.11|968
1655041800000|2022-06-12 13:50:00|1454.22|1448.82|1445.74|1440.34|1456.88|1451.48|1440.54|1435.14|1020
1655042100000|2022-06-12 13:55:00|1445.54|1440.14|1448.56|1443.16|1452.44|1447.04|1443.23|1437.83|1094
1655042400000|2022-06-12 14:00:00|1448.51|1443.11|1452.88|1447.48|1457.27|1451.87|1447.4|1442|1056
1655042700000|2022-06-12 14:05:00|1452.92|1447.52|1452.86|1447.46|1453.35|1447.95|1449.58|1444.18|979
1655043000000|2022-06-12 14:10:00|1452.87|1447.47|1445.88|1440.48|1452.94|1447.54|1445.76|1440.36|958
1655043300000|2022-06-12 14:15:00|1445.87|1440.47|1432.64|1427.24|1448.17|1442.77|1430.43|1425.03|1136
1655043600000|2022-06-12 14:20:00|1432.76|1427.36|1466.87|1461.47|1466.87|1461.47|1432.66|1427.26|1129
1655043900000|2022-06-12 14:25:00|1467.03|1461.63|1471.17|1465.77|1474.38|1468.98|1462.77|1457.37|1150
1655044200000|2022-06-12 14:30:00|1471.03|1465.63|1485.42|1480.02|1504.81|1499.41|1470.99|1465.59|1155
1655044500000|2022-06-12 14:35:00|1485.36|1479.96|1488.23|1482.83|1494.69|1489.29|1481.72|1476.32|1121
1655044800000|2022-06-12 14:40:00|1488.2|1482.8|1477.34|1471.94|1489.86|1484.46|1477.26|1471.86|1087
1655045100000|2022-06-12 14:45:00|1477.43|1472.03|1484.96|1479.56|1486.56|1481.16|1471.52|1466.12|1115
1655045400000|2022-06-12 14:50:00|1484.91|1479.51|1520.18|1514.78|1530.79|1525.39|1484.43|1479.03|1144
1655045700000|2022-06-12 14:55:00|1520.21|1514.81|1510.49|1505.09|1521.9|1516.5|1507.64|1502.24|1120
1655046000000|2022-06-12 15:00:00|1510.61|1505.21|1514.14|1508.74|1519.23|1513.83|1506.09|1500.69|1150
1655046300000|2022-06-12 15:05:00|1514.15|1508.75|1518.94|1513.54|1527.58|1522.18|1511.87|1506.47|1116
1655046600000|2022-06-12 15:10:00|1518.92|1513.52|1517.12|1511.72|1524.02|1518.62|1513.39|1507.99|1125
1655046900000|2022-06-12 15:15:00|1517.13|1511.73|1539.03|1533.63|1543.86|1538.46|1516.25|1510.85|1159
1655047200000|2022-06-12 15:20:00|1538.93|1533.53|1528.17|1522.77|1541.95|1536.55|1528.16|1522.76|1120
1655047500000|2022-06-12 15:25:00|1528.25|1522.85|1535.33|1529.93|1535.93|1530.53|1526.02|1520.62|1105
1655047800000|2022-06-12 15:30:00|1535.11|1529.71|1545.6|1540.2|1547.01|1541.61|1530.93|1525.53|1120
1655048100000|2022-06-12 15:35:00|1545.61|1540.21|1528.58|1523.18|1545.61|1540.21|1527.47|1522.07|1116
1655048400000|2022-06-12 15:40:00|1528.66|1523.26|1533.1|1527.7|1534.93|1529.53|1525.7|1520.3|1056
1655048700000|2022-06-12 15:45:00|1533.15|1527.75|1526.38|1520.98|1534.64|1529.24|1519.29|1513.89|1103
1655049000000|2022-06-12 15:50:00|1526.32|1520.92|1524.1|1518.7|1527.54|1522.14|1519.7|1514.3|1075
1655049300000|2022-06-12 15:55:00|1524.12|1518.72|1527.06|1521.66|1527.56|1522.16|1522.18|1516.78|1022
1655049600000|2022-06-12 16:00:00|1527.05|1521.65|1522.79|1517.39|1527.05|1521.65|1520.22|1514.82|1062
1655049900000|2022-06-12 16:05:00|1522.88|1517.48|1528.77|1523.37|1530.47|1525.07|1520.95|1515.55|1040
1655050200000|2022-06-12 16:10:00|1528.73|1523.33|1530.06|1524.66|1530.87|1525.47|1524.22|1518.82|1056
1655050500000|2022-06-12 16:15:00|1529.97|1524.57|1531.77|1526.37|1533.31|1527.91|1526.85|1521.45|1024
1655050800000|2022-06-12 16:20:00|1531.75|1526.35|1524.72|1519.32|1531.76|1526.36|1522.71|1517.31|1000
1655051100000|2022-06-12 16:25:00|1524.71|1519.31|1518.63|1513.23|1526.32|1520.92|1518.53|1513.13|887
1655051400000|2022-06-12 16:30:00|1518.62|1513.22|1520.02|1514.62|1522.67|1517.27|1516.02|1510.62|954
1655051700000|2022-06-12 16:35:00|1520.08|1514.68|1510.35|1504.95|1520.46|1515.06|1510.33|1504.93|1032
1655052000000|2022-06-12 16:40:00|1510.27|1504.87|1513.57|1508.17|1516.18|1510.78|1510.17|1504.77|987
1655052300000|2022-06-12 16:45:00|1513.58|1508.18|1512.02|1506.62|1515.38|1509.98|1511.84|1506.44|920
1655052600000|2022-06-12 16:50:00|1512.05|1506.65|1506.8|1501.4|1512.43|1507.03|1504.35|1498.95|934
1655052900000|2022-06-12 16:55:00|1506.76|1501.36|1507.61|1502.21|1508.56|1503.16|1498.3|1492.9|1056
1655053200000|2022-06-12 17:00:00|1507.62|1502.22|1509.3|1503.9|1510.06|1504.66|1507.19|1501.79|976
1655053500000|2022-06-12 17:05:00|1509.23|1503.83|1514.12|1508.72|1517.45|1512.05|1508.77|1503.37|996
1655053800000|2022-06-12 17:10:00|1514.28|1508.88|1515.67|1510.27|1520.68|1515.28|1514.28|1508.88|1010
1655054100000|2022-06-12 17:15:00|1515.63|1510.23|1520.03|1514.63|1520.03|1514.63|1515.63|1510.23|932
1655054400000|2022-06-12 17:20:00|1519.99|1514.59|1518.86|1513.46|1521.55|1516.15|1517.96|1512.56|814
1655054700000|2022-06-12 17:25:00|1518.85|1513.45|1521.9|1516.5|1523.38|1517.98|1517.76|1512.36|898
1655055000000|2022-06-12 17:30:00|1521.89|1516.49|1522.84|1517.44|1522.84|1517.44|1518.73|1513.33|882
1655055300000|2022-06-12 17:35:00|1522.87|1517.47|1523.66|1518.26|1527.55|1522.15|1522.7|1517.3|864
1655055600000|2022-06-12 17:40:00|1523.67|1518.27|1522.43|1517.03|1524.3|1518.9|1518.71|1513.31|894
1655055900000|2022-06-12 17:45:00|1522.44|1517.04|1523.87|1518.47|1527.01|1521.61|1521.6|1516.2|867
1655056200000|2022-06-12 17:50:00|1523.68|1518.28|1527.89|1522.49|1528.03|1522.63|1523.23|1517.83|866
1655056500000|2022-06-12 17:55:00|1527.87|1522.47|1522.29|1516.89|1528.05|1522.65|1519.25|1513.85|994
1655056800000|2022-06-12 18:00:00|1522.28|1516.88|1516.36|1510.96|1523.94|1518.54|1515.89|1510.49|936
1655057100000|2022-06-12 18:05:00|1516.42|1511.02|1512.59|1507.19|1519.71|1514.31|1511.6|1506.2|961
1655057400000|2022-06-12 18:10:00|1512.6|1507.2|1518.37|1512.97|1518.49|1513.09|1512.6|1507.2|923
1655057700000|2022-06-12 18:15:00|1518.36|1512.96|1517.87|1512.47|1520.74|1515.34|1517.48|1512.08|894
1655058000000|2022-06-12 18:20:00|1517.86|1512.46|1516.52|1511.12|1519.74|1514.34|1514.11|1508.71|926
1655058300000|2022-06-12 18:25:00|1516.51|1511.11|1518.75|1513.35|1519.7|1514.3|1516.51|1511.11|798
1655058600000|2022-06-12 18:30:00|1518.76|1513.36|1519.55|1514.15|1520.36|1514.96|1516.29|1510.89|878
1655058900000|2022-06-12 18:35:00|1519.56|1514.16|1516.88|1511.48|1519.66|1514.26|1515.36|1509.96|819
1655059200000|2022-06-12 18:40:00|1516.92|1511.52|1512.94|1507.54|1517.27|1511.87|1512.91|1507.51|779
1655059500000|2022-06-12 18:45:00|1512.92|1507.52|1514.52|1509.12|1520.8|1515.4|1512.8|1507.4|913
1655059800000|2022-06-12 18:50:00|1514.54|1509.14|1515.77|1510.37|1516.6|1511.2|1513.37|1507.97|852
1655060100000|2022-06-12 18:55:00|1515.8|1510.4|1513.63|1508.23|1517.1|1511.7|1512.88|1507.48|794
1655060400000|2022-06-12 19:00:00|1513.69|1508.29|1512.42|1507.02|1517.97|1512.57|1512.28|1506.88|786
1655060700000|2022-06-12 19:05:00|1512.44|1507.04|1511.31|1505.91|1513.82|1508.42|1509.13|1503.73|773
1655061000000|2022-06-12 19:10:00|1511.39|1505.99|1507.79|1502.39|1511.97|1506.57|1506.25|1500.85|895
1655061300000|2022-06-12 19:15:00|1507.86|1502.46|1485.02|1479.62|1507.92|1502.52|1479.82|1474.42|1126
1655061600000|2022-06-12 19:20:00|1484.84|1479.44|1493|1487.6|1495.31|1489.91|1483.79|1478.39|1130
1655061900000|2022-06-12 19:25:00|1492.99|1487.59|1483.54|1478.14|1493.85|1488.45|1483.13|1477.73|1080
1655062200000|2022-06-12 19:30:00|1483.53|1478.13|1488.82|1481.92|1492.95|1487.55|1481.42|1476.02|1047
1655062500000|2022-06-12 19:35:00|1488.81|1481.91|1488.42|1481.52|1489.13|1482.23|1481.26|1474.36|1004
1655062800000|2022-06-12 19:40:00|1488.53|1481.63|1488.15|1481.25|1490.52|1483.62|1485.97|1479.07|931
1655063100000|2022-06-12 19:45:00|1488.19|1481.29|1487.4|1480.5|1489.37|1482.47|1483.28|1476.38|977
1655063400000|2022-06-12 19:50:00|1487.42|1480.52|1486.52|1479.62|1487.77|1480.87|1483.96|1477.06|973
1655063700000|2022-06-12 19:55:00|1486.54|1479.64|1481.51|1474.61|1487.98|1481.08|1481.51|1474.61|943
1655064000000|2022-06-12 20:00:00|1481.54|1474.64|1485.93|1479.03|1489.65|1482.75|1480.5|1473.6|1002
1655064300000|2022-06-12 20:05:00|1485.98|1479.08|1481.5|1474.6|1486.64|1479.74|1479.02|1472.12|986
1655064600000|2022-06-12 20:10:00|1481.34|1474.44|1484.66|1477.76|1484.78|1477.88|1480.43|1473.53|941
1655064900000|2022-06-12 20:15:00|1484.65|1477.75|1487.53|1480.63|1489.96|1483.06|1483.04|1476.14|838
1655065200000|2022-06-12 20:20:00|1487.51|1480.61|1487.41|1480.51|1488.66|1481.76|1487.01|1480.11|751
1655065500000|2022-06-12 20:25:00|1487.4|1480.5|1484.41|1477.51|1487.72|1480.82|1483.12|1476.22|875
1655065800000|2022-06-12 20:30:00|1484.42|1477.52|1484.27|1477.37|1485.32|1478.42|1479.38|1472.48|843
1655066100000|2022-06-12 20:35:00|1484.25|1477.35|1484.87|1477.97|1485.32|1478.42|1481.71|1474.81|845
1655066400000|2022-06-12 20:40:00|1484.86|1477.96|1483.04|1476.14|1484.87|1477.97|1480.04|1473.14|872
1655066700000|2022-06-12 20:45:00|1483.06|1476.16|1482.05|1475.15|1484.66|1477.76|1481.24|1474.34|868
1655067000000|2022-06-12 20:50:00|1482.06|1475.16|1481.8|1474.9|1484.33|1477.43|1481.76|1474.86|722
1655067300000|2022-06-12 20:55:00|1481.82|1474.92|1479.04|1472.14|1482.4|1475.5|1478.69|1471.79|933
1655067600000|2022-06-12 21:00:00|1479.08|1472.18|1475.69|1470.29|1481.13|1475.73|1474.41|1467.51|1019
1655067900000|2022-06-12 21:05:00|1475.7|1470.3|1479.92|1474.52|1479.96|1474.56|1474.67|1469.27|949
1655068200000|2022-06-12 21:10:00|1479.93|1474.53|1484.99|1479.59|1485.11|1479.71|1479.27|1473.87|914
1655068500000|2022-06-12 21:15:00|1485|1479.6|1485.99|1480.59|1486.71|1481.31|1482.92|1477.52|812
1655068800000|2022-06-12 21:20:00|1485.91|1480.51|1485.79|1480.39|1487.7|1482.3|1483.1|1477.7|889
1655069100000|2022-06-12 21:25:00|1485.82|1480.42|1484.81|1479.41|1485.92|1480.52|1483.54|1478.14|787
1655069400000|2022-06-12 21:30:00|1484.72|1479.32|1480.38|1474.98|1485.73|1480.33|1480.16|1474.76|770
1655069700000|2022-06-12 21:35:00|1480.45|1475.05|1480.71|1475.31|1481.49|1476.09|1478.24|1472.84|880
1655070000000|2022-06-12 21:40:00|1480.94|1475.54|1482.64|1477.24|1482.64|1477.24|1479.77|1474.37|838
1655070300000|2022-06-12 21:45:00|1482.55|1477.15|1479.78|1474.38|1483.86|1478.46|1479.26|1473.86|852
1655070600000|2022-06-12 21:50:00|1479.72|1474.32|1474.59|1469.19|1481.31|1475.91|1474.59|1469.19|860
1655070900000|2022-06-12 21:55:00|1474.74|1469.34|1475.41|1470.01|1477.58|1472.18|1473.68|1468.28|861
1655071200000|2022-06-12 22:00:00|1475.4|1470|1465.64|1460.24|1476.19|1470.79|1457.55|1452.15|1105
1655071500000|2022-06-12 22:05:00|1465.6|1460.2|1469|1463.6|1472.07|1466.67|1461.98|1456.58|1061
1655071800000|2022-06-12 22:10:00|1468.87|1463.47|1471.08|1465.68|1476.98|1471.58|1466.99|1461.59|1044
1655072100000|2022-06-12 22:15:00|1471.19|1465.79|1466.85|1461.45|1474.81|1469.41|1465.56|1460.16|1065
1655072400000|2022-06-12 22:20:00|1467.16|1461.76|1471.88|1466.48|1475.18|1469.78|1465.28|1459.88|1045
1655072700000|2022-06-12 22:25:00|1472.05|1466.65|1471.34|1465.94|1474.5|1469.1|1468.68|1463.28|1000
1655073000000|2022-06-12 22:30:00|1471.33|1465.93|1471.16|1465.76|1473|1467.6|1468|1462.6|948
1655073300000|2022-06-12 22:35:00|1471.05|1465.65|1465.13|1459.73|1472.28|1466.88|1464.86|1459.46|1027
1655073600000|2022-06-12 22:40:00|1465.1|1459.7|1461.66|1456.26|1467.05|1461.65|1455.15|1449.75|1107
1655073900000|2022-06-12 22:45:00|1461.41|1456.01|1467.15|1461.75|1468.19|1462.79|1460.61|1455.21|1091
1655074200000|2022-06-12 22:50:00|1467.09|1461.69|1462.69|1457.29|1469|1463.6|1457.52|1452.12|1055
1655074500000|2022-06-12 22:55:00|1462.66|1457.26|1457.38|1451.98|1466|1460.6|1456.16|1450.76|1122
1655074800000|2022-06-12 23:00:00|1457.34|1451.94|1457.22|1451.82|1465.17|1459.77|1454.68|1449.28|1112
1655075100000|2022-06-12 23:05:00|1457.2|1451.8|1461.89|1456.49|1462.51|1457.11|1456.9|1451.5|1046
1655075400000|2022-06-12 23:10:00|1462.17|1456.77|1466.11|1460.71|1468.16|1462.76|1460.43|1455.03|1004
1655075700000|2022-06-12 23:15:00|1466.14|1460.74|1461.22|1455.82|1467.71|1462.31|1461.08|1455.68|985
1655076000000|2022-06-12 23:20:00|1461.36|1455.96|1458.51|1453.11|1461.83|1456.43|1455.89|1450.49|1040
1655076300000|2022-06-12 23:25:00|1458.39|1452.99|1464.1|1458.7|1464.13|1458.73|1456.6|1451.2|1011
1655076600000|2022-06-12 23:30:00|1464.11|1458.71|1456.28|1450.88|1465.85|1460.45|1456.28|1450.88|1041
1655076900000|2022-06-12 23:35:00|1456.24|1450.84|1461.66|1456.26|1462.92|1457.52|1453.45|1448.05|1065
1655077200000|2022-06-12 23:40:00|1461.6|1456.2|1454|1448.6|1461.7|1456.3|1447|1441.6|1123
1655077500000|2022-06-12 23:45:00|1454.06|1448.66|1451.78|1446.38|1455.72|1450.32|1447.47|1442.07|1141
1655077800000|2022-06-12 23:50:00|1451.64|1446.24|1441.99|1436.59|1455.86|1450.46|1441.92|1436.52|1093
1655078100000|2022-06-12 23:55:00|1442.06|1436.66|1436.04|1430.64|1446.45|1441.05|1434.08|1428.68|1121
1655078400000|2022-06-13 00:00:00|1435.91|1430.51|1432.13|1426.73|1445.82|1440.42|1431.29|1425.89|1149
1655078700000|2022-06-13 00:05:00|1432.12|1426.72|1443.37|1437.97|1444.8|1439.4|1426.29|1420.89|1143
1655079000000|2022-06-13 00:10:00|1443.25|1437.85|1438.1|1432.7|1444.96|1439.56|1437.79|1432.39|1111
1655079300000|2022-06-13 00:15:00|1438.09|1432.69|1442.92|1437.52|1446.22|1440.82|1428.15|1422.75|1151
1655079600000|2022-06-13 00:20:00|1443.08|1437.68|1446.22|1440.82|1450.25|1444.85|1441.39|1435.99|1127
1655079900000|2022-06-13 00:25:00|1446.08|1440.68|1451.61|1446.21|1454.46|1449.06|1446.04|1440.64|1104
1655080200000|2022-06-13 00:30:00|1451.59|1446.19|1452.34|1446.94|1455.43|1450.03|1446.56|1441.16|1101
1655080500000|2022-06-13 00:35:00|1452.4|1447|1440.77|1435.37|1454.8|1449.4|1440.47|1435.07|1072
1655080800000|2022-06-13 00:40:00|1440.85|1435.45|1432.67|1427.27|1442.41|1437.01|1432.66|1427.26|1097
1655081100000|2022-06-13 00:45:00|1432.58|1427.18|1408.9|1403.5|1436.97|1431.57|1407.22|1401.82|1161
1655081400000|2022-06-13 00:50:00|1408.72|1403.32|1406.66|1401.26|1413.82|1408.42|1399.99|1394.59|1160
1655081700000|2022-06-13 00:55:00|1406.78|1401.38|1387.48|1382.08|1411.48|1406.08|1387.11|1381.71|1158
1655082000000|2022-06-13 01:00:00|1387.66|1382.26|1397.12|1391.72|1399.97|1394.57|1384.84|1379.44|1172
1655082300000|2022-06-13 01:05:00|1397.05|1391.65|1386.35|1380.95|1400.14|1394.74|1385.2|1379.8|1153
1655082600000|2022-06-13 01:10:00|1386.13|1380.73|1366.77|1361.37|1394.4|1389|1366.66|1361.26|1151
1655082900000|2022-06-13 01:15:00|1366.57|1361.17|1373.23|1367.83|1374.47|1369.07|1357.42|1352.02|1173
1655083200000|2022-06-13 01:20:00|1372.78|1367.38|1353.86|1348.46|1378.71|1373.31|1353.42|1348.02|1160
1655083500000|2022-06-13 01:25:00|1354.01|1348.61|1352.57|1347.17|1357.54|1352.14|1344.58|1339.18|1158
1655083800000|2022-06-13 01:30:00|1352.46|1347.06|1365.79|1360.39|1374.61|1369.21|1350.03|1344.63|1165
1655084100000|2022-06-13 01:35:00|1365.83|1360.43|1368.05|1362.65|1370.39|1364.99|1357.41|1352.01|1143
1655084400000|2022-06-13 01:40:00|1367.72|1362.32|1371.2|1365.8|1376.55|1371.15|1367.14|1361.74|1147
1655084700000|2022-06-13 01:45:00|1371.39|1365.99|1365.2|1359.8|1371.65|1366.25|1360.52|1355.12|1143
1655085000000|2022-06-13 01:50:00|1364.82|1359.42|1356.25|1350.85|1364.82|1359.42|1349.57|1344.17|1131
1655085300000|2022-06-13 01:55:00|1356.27|1350.87|1364.8|1359.4|1367.31|1361.91|1347.24|1341.84|1165
1655085600000|2022-06-13 02:00:00|1364.93|1359.53|1358.63|1353.23|1367.8|1362.4|1353.6|1348.2|1145
1655085900000|2022-06-13 02:05:00|1358.45|1353.05|1367.27|1361.87|1367.3|1361.9|1357.48|1352.08|1138
1655086200000|2022-06-13 02:10:00|1367.36|1361.96|1351.01|1345.61|1367.36|1361.96|1348.07|1342.67|1140
1655086500000|2022-06-13 02:15:00|1351.14|1345.74|1352.8|1347.4|1353.93|1348.53|1340.13|1334.73|1138
1655086800000|2022-06-13 02:20:00|1352.69|1347.29|1348.44|1343.04|1355.75|1350.35|1345.33|1339.93|1162
1655087100000|2022-06-13 02:25:00|1348.32|1342.92|1366.16|1360.76|1367.74|1362.34|1346.89|1341.49|1146
1655087400000|2022-06-13 02:30:00|1366.33|1360.93|1361.46|1356.06|1367.36|1361.96|1359.11|1353.71|1122
1655087700000|2022-06-13 02:35:00|1361.32|1355.92|1362.4|1357|1362.68|1357.28|1354.17|1348.77|1124
1655088000000|2022-06-13 02:40:00|1362.46|1357.06|1359.45|1354.05|1364.08|1358.68|1357.34|1351.94|1128
1655088300000|2022-06-13 02:45:00|1359.43|1354.03|1349.56|1344.16|1359.82|1354.42|1348.05|1342.65|1148
1655088600000|2022-06-13 02:50:00|1349.54|1344.14|1343.73|1338.33|1352.92|1347.52|1339.94|1334.54|1130
1655088900000|2022-06-13 02:55:00|1343.75|1338.35|1340.28|1334.88|1347|1341.6|1339.5|1334.1|1159
1655089200000|2022-06-13 03:00:00|1340.39|1334.99|1319.1|1313.7|1344.58|1339.18|1318.61|1313.21|1161
1655089500000|2022-06-13 03:05:00|1319.15|1313.75|1319.42|1314.02|1321.24|1315.84|1306.09|1300.69|1171
1655089800000|2022-06-13 03:10:00|1319.15|1313.75|1335.78|1330.38|1348.95|1343.55|1318.43|1313.03|1161
1655090100000|2022-06-13 03:15:00|1335.68|1330.28|1327.01|1321.61|1336.28|1330.88|1316.52|1311.12|1158
1655090400000|2022-06-13 03:20:00|1327.37|1321.97|1322.59|1317.19|1338.88|1333.48|1322.59|1317.19|1152
1655090700000|2022-06-13 03:25:00|1322.55|1317.15|1339.38|1333.98|1345.52|1340.12|1321.37|1315.97|1140
1655091000000|2022-06-13 03:30:00|1339.33|1333.93|1347.82|1342.42|1348.49|1343.09|1337.06|1331.66|1153
1655091300000|2022-06-13 03:35:00|1347.73|1342.33|1355.75|1350.35|1355.75|1350.35|1342.6|1337.2|1131
1655091600000|2022-06-13 03:40:00|1355.57|1350.17|1357.83|1352.43|1371.93|1366.53|1355.57|1350.17|1158
1655091900000|2022-06-13 03:45:00|1357.82|1352.42|1362.49|1357.09|1369.64|1364.24|1357.27|1351.87|1135
1655092200000|2022-06-13 03:50:00|1362.59|1357.19|1360.75|1355.35|1364.45|1359.05|1355.57|1350.17|1100
1655092500000|2022-06-13 03:55:00|1360.86|1355.46|1352.15|1346.75|1364.76|1359.36|1350.42|1345.02|1091
1655092800000|2022-06-13 04:00:00|1352.29|1346.89|1357.85|1352.45|1357.85|1352.45|1345.03|1339.63|1142
1655093100000|2022-06-13 04:05:00|1358.07|1352.67|1374|1368.6|1375.07|1369.67|1357.03|1351.63|1152
1655093400000|2022-06-13 04:10:00|1373.73|1368.33|1374.9|1369.5|1385.65|1380.25|1370.91|1365.51|1163
1655093700000|2022-06-13 04:15:00|1374.92|1369.52|1381.25|1375.85|1387.58|1382.18|1372.46|1367.06|1151
1655094000000|2022-06-13 04:20:00|1381.3|1375.9|1387.02|1381.62|1387.93|1382.53|1377.55|1372.15|1140
1655094300000|2022-06-13 04:25:00|1386.96|1381.56|1377.5|1372.1|1387.93|1382.53|1374.37|1368.97|1142
1655094600000|2022-06-13 04:30:00|1377.61|1372.21|1373.29|1367.89|1380.74|1375.34|1364.87|1359.47|1139
1655094900000|2022-06-13 04:35:00|1373.3|1367.9|1371.25|1365.85|1375.01|1369.61|1369.41|1364.01|1092
1655095200000|2022-06-13 04:40:00|1371.21|1365.81|1369.27|1363.87|1371.39|1365.99|1362.63|1357.23|1107
1655095500000|2022-06-13 04:45:00|1369.3|1363.9|1364.55|1359.15|1369.43|1364.03|1359.86|1354.46|1110
1655095800000|2022-06-13 04:50:00|1364.65|1359.25|1361.66|1356.26|1364.84|1359.44|1354.19|1348.79|1128
1655096100000|2022-06-13 04:55:00|1361.61|1356.21|1350.43|1345.03|1362.55|1357.15|1349.68|1344.28|1119
1655096400000|2022-06-13 05:00:00|1350.55|1345.15|1356.64|1351.24|1358.92|1353.52|1350.31|1344.91|1117
1655096700000|2022-06-13 05:05:00|1356.7|1351.3|1358.88|1353.48|1364.06|1358.66|1355.79|1350.39|1118
1655097000000|2022-06-13 05:10:00|1358.9|1353.5|1361.39|1355.99|1361.96|1356.56|1351.82|1346.42|1091
1655097300000|2022-06-13 05:15:00|1361.4|1356|1360.12|1354.72|1369.12|1363.72|1356.32|1350.92|1107
1655097600000|2022-06-13 05:20:00|1360.13|1354.73|1358.34|1352.94|1363.16|1357.76|1356.36|1350.96|1048
1655097900000|2022-06-13 05:25:00|1358.35|1352.95|1351.36|1345.96|1358.35|1352.95|1350.67|1345.27|1056
1655098200000|2022-06-13 05:30:00|1351.4|1346|1350.41|1345.01|1356.21|1350.81|1347.38|1341.98|1078
1655098500000|2022-06-13 05:35:00|1350.33|1344.93|1351.36|1345.96|1355.38|1349.98|1348.61|1343.21|1076
1655098800000|2022-06-13 05:40:00|1351.38|1345.98|1340.76|1335.36|1351.52|1346.12|1339.33|1333.93|1094
1655099100000|2022-06-13 05:45:00|1340.8|1335.4|1328.91|1323.51|1345.52|1340.12|1328.65|1323.25|1132
1655099400000|2022-06-13 05:50:00|1328.94|1323.54|1324.93|1319.53|1335.93|1330.53|1324.46|1319.06|1142
1655099700000|2022-06-13 05:55:00|1324.58|1319.18|1324.21|1318.81|1327.86|1322.46|1320.39|1314.99|1146
1655100000000|2022-06-13 06:00:00|1324.01|1318.61|1314.36|1308.96|1325.65|1320.25|1313.97|1308.57|1148
1655100300000|2022-06-13 06:05:00|1314.24|1308.84|1318.45|1313.05|1319.39|1313.99|1309.26|1303.86|1153
1655100600000|2022-06-13 06:10:00|1318.48|1313.08|1332.63|1327.23|1340.01|1334.61|1318.1|1312.7|1137
1655100900000|2022-06-13 06:15:00|1332.62|1327.22|1334.78|1329.38|1348.93|1343.53|1332.62|1327.22|1149
1655101200000|2022-06-13 06:20:00|1335.52|1330.12|1329.21|1323.81|1336.53|1331.13|1323.04|1317.64|1104
1655101500000|2022-06-13 06:25:00|1329.05|1323.65|1327.09|1321.69|1333.45|1328.05|1326.44|1321.04|1114
1655101800000|2022-06-13 06:30:00|1327.06|1321.66|1334.13|1328.73|1337.4|1332|1324.63|1319.23|1121
1655102100000|2022-06-13 06:35:00|1334.21|1328.81|1331.58|1326.18|1335.96|1330.56|1327.3|1321.9|1086
1655102400000|2022-06-13 06:40:00|1331.57|1326.17|1312.21|1306.81|1332.81|1327.41|1311.99|1306.59|1113
1655102700000|2022-06-13 06:45:00|1312.28|1306.88|1311.71|1306.31|1320.91|1315.51|1299.67|1294.27|1121
1655103000000|2022-06-13 06:50:00|1311.44|1306.04|1317.67|1312.27|1319.51|1314.11|1309.18|1303.78|1141
1655103300000|2022-06-13 06:55:00|1317.93|1312.53|1325.2|1319.8|1325.7|1320.3|1313.71|1308.31|949
1655103600000|2022-06-13 07:00:00|1325.29|1319.89|1325.86|1320.46|1333.9|1328.5|1322.87|1317.47|826
1655103900000|2022-06-13 07:05:00|1325.91|1320.51|1331.2|1325.8|1336.39|1330.99|1322.34|1316.94|814
1655104200000|2022-06-13 07:10:00|1331.21|1325.81|1329.55|1324.15|1335.61|1330.21|1325.81|1320.41|810
1655104500000|2022-06-13 07:15:00|1329.33|1323.93|1331.74|1326.34|1340.06|1334.66|1329.09|1323.69|929
1655104800000|2022-06-13 07:20:00|1331.77|1326.37|1334.39|1328.99|1334.78|1329.38|1326.35|1320.95|1120
1655105100000|2022-06-13 07:25:00|1334.34|1328.94|1318.57|1313.17|1334.57|1329.17|1317.22|1311.82|1113
1655105400000|2022-06-13 07:30:00|1318.65|1313.25|1315.32|1309.92|1321.48|1316.08|1312.02|1306.62|1097
1655105700000|2022-06-13 07:35:00|1315.36|1309.96|1291.7|1286.3|1320.14|1314.74|1291.7|1286.3|1128
1655106000000|2022-06-13 07:40:00|1291.23|1285.83|1282.5|1277.1|1301.67|1296.27|1272.31|1266.91|1168
1655106300000|2022-06-13 07:45:00|1282.62|1277.22|1290.84|1285.44|1301.74|1296.34|1276.44|1271.04|1169
1655106600000|2022-06-13 07:50:00|1290.99|1285.59|1274.42|1269.02|1291.34|1285.94|1272.03|1266.63|1170
1655106900000|2022-06-13 07:55:00|1274.44|1269.04|1283.89|1278.49|1288.67|1283.27|1265.02|1259.62|1171
1655107200000|2022-06-13 08:00:00|1284.27|1278.87|1283.76|1278.36|1289.57|1284.17|1267.01|1261.61|1160
1655107500000|2022-06-13 08:05:00|1283.64|1278.24|1280.52|1275.12|1286.31|1280.91|1263.8|1258.4|1170
1655107800000|2022-06-13 08:10:00|1280.67|1275.27|1273.49|1268.09|1282.24|1276.84|1268.28|1262.88|1167
1655108100000|2022-06-13 08:15:00|1273.42|1268.02|1268.36|1262.96|1277.33|1271.93|1261.03|1255.63|1162
1655108400000|2022-06-13 08:20:00|1268.49|1263.09|1255.37|1249.97|1269.71|1264.31|1253.28|1247.88|1158
1655108700000|2022-06-13 08:25:00|1255.4|1250|1268.7|1263.3|1269.21|1263.81|1249.92|1244.52|1142
1655109000000|2022-06-13 08:30:00|1268.71|1263.31|1272.69|1267.29|1278.62|1273.22|1266.29|1260.89|1163
1655109300000|2022-06-13 08:35:00|1272.06|1266.66|1260.34|1254.94|1272.09|1266.69|1254.2|1248.8|1157
1655109600000|2022-06-13 08:40:00|1260.41|1255.01|1249|1243.6|1268.22|1262.82|1240.51|1235.11|1172
1655109900000|2022-06-13 08:45:00|1248.96|1243.56|1227.61|1222.21|1249.5|1244.1|1222.93|1217.53|1167
1655110200000|2022-06-13 08:50:00|1227.51|1222.11|1227.87|1222.47|1236.55|1231.15|1223.77|1218.37|1167
1655110500000|2022-06-13 08:55:00|1227.86|1222.46|1206.66|1201.26|1228.15|1222.75|1205.55|1200.15|1181
1655110800000|2022-06-13 09:00:00|1206.72|1201.32|1214.38|1208.98|1226.93|1221.53|1204.76|1199.36|1172
1655111100000|2022-06-13 09:05:00|1213.63|1208.23|1210.03|1204.63|1222.31|1216.91|1179.67|1174.27|1180
1655111400000|2022-06-13 09:10:00|1210.05|1204.65|1245.05|1239.65|1246.02|1240.62|1204.32|1198.92|1181
1655111700000|2022-06-13 09:15:00|1245.37|1239.97|1253.56|1248.16|1265.7|1260.3|1235|1229.6|1168
1655112000000|2022-06-13 09:20:00|1253.85|1248.45|1234.28|1228.88|1253.92|1248.52|1229.25|1223.85|1167
1655112300000|2022-06-13 09:25:00|1234.79|1229.39|1238.04|1232.64|1247.14|1241.74|1231.17|1225.77|1161
1655112600000|2022-06-13 09:30:00|1237.94|1232.54|1225.31|1219.91|1239.66|1234.26|1210.25|1204.85|1169
1655112900000|2022-06-13 09:35:00|1225.36|1219.96|1213.62|1208.22|1236.97|1231.57|1212.23|1206.83|1161
1655113200000|2022-06-13 09:40:00|1213.7|1208.3|1219.45|1214.05|1225.34|1219.94|1208.9|1203.5|1155
1655113500000|2022-06-13 09:45:00|1219.15|1213.75|1214.61|1209.21|1230.43|1225.03|1212.57|1207.17|1161
1655113800000|2022-06-13 09:50:00|1214.49|1209.09|1224.65|1219.25|1227.27|1221.87|1211.48|1206.08|1157
1655114100000|2022-06-13 09:55:00|1224.61|1219.21|1237.99|1232.59|1246.64|1241.24|1218|1212.6|1169
1655114400000|2022-06-13 10:00:00|1237.95|1232.55|1243.05|1237.65|1249.22|1243.82|1233.27|1227.87|1162
1655114700000|2022-06-13 10:05:00|1243.02|1237.62|1254.77|1249.37|1258.72|1253.32|1242.55|1237.15|1151
1655115000000|2022-06-13 10:10:00|1254.81|1249.41|1230.37|1224.97|1255.41|1250.01|1227.7|1222.3|1141
1655115300000|2022-06-13 10:15:00|1230.24|1224.84|1225.69|1220.29|1231.78|1226.38|1219.95|1214.55|1164
1655115600000|2022-06-13 10:20:00|1225.91|1220.51|1223.34|1217.94|1231.73|1226.33|1216.57|1211.17|1171
1655115900000|2022-06-13 10:25:00|1223.37|1217.97|1240.13|1234.73|1242.88|1237.48|1220.69|1215.29|1153
1655116200000|2022-06-13 10:30:00|1240.07|1234.67|1236.01|1230.61|1247.4|1242|1235.72|1230.32|1150
1655116500000|2022-06-13 10:35:00|1236.14|1230.74|1240.98|1235.58|1250.09|1244.69|1235.31|1229.91|1133
1655116800000|2022-06-13 10:40:00|1240.96|1235.56|1241.46|1236.06|1244.62|1239.22|1232.25|1226.85|1143
1655117100000|2022-06-13 10:45:00|1241.44|1236.04|1223.53|1218.13|1241.75|1236.35|1221.15|1215.75|1169
1655117400000|2022-06-13 10:50:00|1223.33|1217.93|1224.41|1219.01|1230.39|1224.99|1221.21|1215.81|1145
1655117700000|2022-06-13 10:55:00|1224.61|1219.21|1221.96|1216.56|1229.18|1223.78|1220.48|1215.08|1147
1655118000000|2022-06-13 11:00:00|1221.79|1216.39|1229.32|1223.92|1229.83|1224.43|1219.26|1213.86|1143
1655118300000|2022-06-13 11:05:00|1229.22|1223.82|1209.61|1204.21|1231.14|1225.74|1209.53|1204.13|1158
1655118600000|2022-06-13 11:10:00|1209.8|1204.4|1210.78|1205.38|1214.53|1209.13|1205.42|1200.02|1153
1655118900000|2022-06-13 11:15:00|1210.83|1205.43|1192.18|1186.78|1211.95|1206.55|1190.1|1184.7|1155
1655119200000|2022-06-13 11:20:00|1192.01|1186.61|1184.68|1179.28|1195.79|1190.39|1183.57|1178.17|1153
1655119500000|2022-06-13 11:25:00|1184.53|1179.13|1185.79|1180.39|1194.6|1189.2|1179.15|1173.75|1161
1655119800000|2022-06-13 11:30:00|1185.76|1180.36|1199.9|1194.5|1207.31|1201.91|1179.73|1174.33|1178
1655120100000|2022-06-13 11:35:00|1200.03|1194.63|1202.05|1196.65|1204.67|1199.27|1197.07|1191.67|1158
1655120400000|2022-06-13 11:40:00|1201.93|1196.53|1201.13|1195.73|1208.35|1202.95|1195.11|1189.71|1127
1655120700000|2022-06-13 11:45:00|1201.17|1195.77|1191.06|1185.66|1206.75|1201.35|1190.94|1185.54|1152
1655121000000|2022-06-13 11:50:00|1191.16|1185.76|1191.92|1186.52|1199.18|1193.78|1190.84|1185.44|1146
1655121300000|2022-06-13 11:55:00|1191.77|1186.37|1208.84|1203.44|1210.08|1204.68|1185.61|1180.21|1156
1655121600000|2022-06-13 12:00:00|1209.34|1203.94|1216.51|1211.11|1228.6|1223.2|1208.77|1203.37|1168
1655121900000|2022-06-13 12:05:00|1216.52|1211.12|1219.14|1213.74|1223.46|1218.06|1212.19|1206.79|1139
1655122200000|2022-06-13 12:10:00|1219.11|1213.71|1254.25|1248.85|1254.25|1248.85|1218.82|1213.42|1142
1655122500000|2022-06-13 12:15:00|1254.24|1248.84|1239.9|1234.5|1257.68|1252.28|1239.79|1234.39|1156
1655122800000|2022-06-13 12:20:00|1240.1|1234.7|1248.09|1242.69|1250.79|1245.39|1237.41|1232.01|1144
1655123100000|2022-06-13 12:25:00|1248.55|1243.15|1246.69|1241.29|1249.74|1244.34|1241.12|1235.72|1112
1655123400000|2022-06-13 12:30:00|1246.7|1241.3|1252.13|1246.73|1256.01|1250.61|1239.73|1234.33|1151
1655123700000|2022-06-13 12:35:00|1252.29|1246.89|1244.23|1238.83|1253.38|1247.98|1242.96|1237.56|1131
1655124000000|2022-06-13 12:40:00|1244.02|1238.62|1237.62|1232.22|1249.51|1244.11|1233.34|1227.94|1123
1655124300000|2022-06-13 12:45:00|1237.39|1231.99|1235.88|1230.48|1244.67|1239.27|1232.82|1227.42|1142
1655124600000|2022-06-13 12:50:00|1235.89|1230.49|1230.9|1225.5|1244.1|1238.7|1229.76|1224.36|1137
1655124900000|2022-06-13 12:55:00|1230.91|1225.51|1218.32|1212.92|1231.27|1225.87|1216.96|1211.56|1159
1655125200000|2022-06-13 13:00:00|1218.27|1212.87|1214.19|1208.79|1224.79|1219.39|1209.26|1203.86|1146
1655125500000|2022-06-13 13:05:00|1214.3|1208.9|1221.83|1216.43|1225.1|1219.7|1212.06|1206.66|1146
1655125800000|2022-06-13 13:10:00|1221.68|1216.28|1223.63|1218.23|1231.49|1226.09|1220.59|1215.19|1138
1655126100000|2022-06-13 13:15:00|1223.74|1218.34|1205.99|1200.59|1226.49|1221.09|1204.69|1199.29|1135
1655126400000|2022-06-13 13:20:00|1205.43|1200.03|1211.49|1206.09|1217.19|1211.79|1203.27|1197.87|1142
1655126700000|2022-06-13 13:25:00|1211.46|1206.06|1207.44|1202.04|1218.45|1213.05|1205.13|1199.73|927
1655127000000|2022-06-13 13:30:00|1207.76|1202.36|1241.34|1235.94|1249.92|1244.52|1206.2|1200.8|845
1655127300000|2022-06-13 13:35:00|1241.33|1235.93|1224.03|1218.63|1245.56|1240.16|1222.5|1217.1|849
1655127600000|2022-06-13 13:40:00|1224.15|1218.75|1227.42|1222.02|1231.76|1226.36|1208|1202.6|1152
1655127900000|2022-06-13 13:45:00|1228.07|1222.67|1233.19|1227.79|1238.83|1233.43|1227.7|1222.3|1170
1655128200000|2022-06-13 13:50:00|1233.29|1227.89|1231.05|1225.65|1241.04|1235.64|1227.51|1222.11|1159
1655128500000|2022-06-13 13:55:00|1231.2|1225.8|1238.07|1232.67|1242.27|1236.87|1229.61|1224.21|1158
1655128800000|2022-06-13 14:00:00|1238.01|1232.61|1229.88|1224.48|1244.72|1239.32|1226.51|1221.11|1147
1655129100000|2022-06-13 14:05:00|1230.54|1225.14|1222.71|1217.31|1239.72|1234.32|1221.84|1216.44|1169
1655129400000|2022-06-13 14:10:00|1222.46|1217.06|1220.62|1215.22|1225.37|1219.97|1214.25|1208.85|1136
1655129700000|2022-06-13 14:15:00|1220.31|1214.91|1214.7|1209.3|1222.45|1217.05|1208.36|1202.96|1148
1655130000000|2022-06-13 14:20:00|1214.81|1209.41|1213.36|1207.96|1222.39|1216.99|1212.63|1207.23|1159
1655130300000|2022-06-13 14:25:00|1213.15|1207.75|1226.99|1221.59|1227.23|1221.83|1210.8|1205.4|1156
1655130600000|2022-06-13 14:30:00|1226.93|1221.53|1221.03|1215.63|1229.57|1224.17|1215.14|1209.74|1164
1655130900000|2022-06-13 14:35:00|1220.83|1215.43|1211.82|1206.42|1222.6|1217.2|1211.75|1206.35|1153
1655131200000|2022-06-13 14:40:00|1211.59|1206.19|1198.93|1193.53|1215.57|1210.17|1194.59|1189.19|1162
1655131500000|2022-06-13 14:45:00|1198.92|1193.52|1183.13|1177.73|1202.96|1197.56|1183.13|1177.73|1163
1655131800000|2022-06-13 14:50:00|1183.12|1177.72|1190.42|1185.02|1201.04|1195.64|1167.19|1161.79|1178
1655132100000|2022-06-13 14:55:00|1190.58|1185.18|1193|1187.6|1202.68|1197.28|1187.9|1182.5|1175
1655132400000|2022-06-13 15:00:00|1193.3|1187.9|1193.43|1188.03|1208.61|1203.21|1188.4|1183|1180
1655132700000|2022-06-13 15:05:00|1193.33|1187.93|1192.91|1187.51|1197.47|1192.07|1186.88|1181.48|1175
1655133000000|2022-06-13 15:10:00|1192.88|1187.48|1202.66|1197.26|1202.97|1197.57|1187.56|1182.16|1167
1655133300000|2022-06-13 15:15:00|1202.68|1197.28|1217.27|1211.87|1226.28|1220.88|1201.52|1196.12|1169
1655133600000|2022-06-13 15:20:00|1217.11|1211.71|1225.45|1220.05|1226.76|1221.36|1213.47|1208.07|1158
1655133900000|2022-06-13 15:25:00|1224.71|1219.31|1211.58|1206.18|1225.34|1219.94|1207.25|1201.85|1164
1655134200000|2022-06-13 15:30:00|1211.67|1206.27|1221.52|1216.12|1222.35|1216.95|1210.64|1205.24|1156
1655134500000|2022-06-13 15:35:00|1221.24|1215.84|1229.6|1224.2|1236.04|1230.64|1221.24|1215.84|1160
1655134800000|2022-06-13 15:40:00|1230.05|1224.65|1245.06|1239.66|1245.06|1239.66|1224.26|1218.86|1154
1655135100000|2022-06-13 15:45:00|1244.48|1239.08|1231.9|1226.5|1245.48|1240.08|1228.76|1223.36|1158
1655135400000|2022-06-13 15:50:00|1231.7|1226.3|1228.27|1222.87|1236.19|1230.79|1224.13|1218.73|1165
1655135700000|2022-06-13 15:55:00|1228.41|1223.01|1231.15|1225.75|1233.61|1228.21|1225.48|1220.08|1146
1655136000000|2022-06-13 16:00:00|1231.29|1225.89|1234.99|1229.59|1238.28|1232.88|1220.1|1214.7|1158
1655136300000|2022-06-13 16:05:00|1234.93|1229.53|1241.48|1236.08|1249.87|1244.47|1231.59|1226.19|1116
1655136600000|2022-06-13 16:10:00|1241.49|1236.09|1260.81|1255.41|1278.91|1273.51|1240.95|1235.55|1182
1655136900000|2022-06-13 16:15:00|1260.77|1255.37|1260.29|1254.89|1265.19|1259.79|1250.21|1244.81|1181
1655137200000|2022-06-13 16:20:00|1260.08|1254.68|1257.54|1252.14|1264.75|1259.35|1253.13|1247.73|1148
1655137500000|2022-06-13 16:25:00|1257.56|1252.16|1258.68|1253.28|1268.6|1263.2|1256.87|1251.47|1160
1655137800000|2022-06-13 16:30:00|1258.89|1253.49|1264.25|1258.85|1269.38|1263.98|1257.34|1251.94|1145
1655138100000|2022-06-13 16:35:00|1264.19|1258.79|1256.15|1250.75|1268.12|1262.72|1253.1|1247.7|1127
1655138400000|2022-06-13 16:40:00|1255.98|1250.58|1237.85|1232.45|1255.99|1250.59|1237.54|1232.14|1144
1655138700000|2022-06-13 16:45:00|1237.91|1232.51|1243.59|1238.19|1251.59|1246.19|1237.78|1232.38|1157
1655139000000|2022-06-13 16:50:00|1243.7|1238.3|1237.89|1232.49|1247.24|1241.84|1235.37|1229.97|1142
1655139300000|2022-06-13 16:55:00|1237.82|1232.42|1241.13|1235.73|1242.53|1237.13|1236.24|1230.84|1135
1655139600000|2022-06-13 17:00:00|1241.09|1235.69|1225.91|1220.51|1243.62|1238.22|1225.91|1220.51|1132
1655139900000|2022-06-13 17:05:00|1225.92|1220.52|1233.33|1227.93|1234.5|1229.1|1224.25|1218.85|1107
1655140200000|2022-06-13 17:10:00|1233.37|1227.97|1230.07|1224.67|1234.55|1229.15|1225.27|1219.87|1137
1655140500000|2022-06-13 17:15:00|1230.15|1224.75|1231.32|1225.92|1233.44|1228.04|1223.46|1218.06|1122
1655140800000|2022-06-13 17:20:00|1231.09|1225.69|1224.31|1218.91|1231.09|1225.69|1224.24|1218.84|1109
1655141100000|2022-06-13 17:25:00|1224.26|1218.86|1220.29|1214.89|1226.68|1221.28|1215.78|1210.38|1117
1655141400000|2022-06-13 17:30:00|1220.32|1214.92|1219.43|1214.03|1224.4|1219|1218.75|1213.35|1095
1655141700000|2022-06-13 17:35:00|1219.4|1214|1216.46|1211.06|1223.42|1218.02|1210.53|1205.13|1106
1655142000000|2022-06-13 17:40:00|1217.03|1211.63|1235.75|1230.35|1236.05|1230.65|1214.98|1209.58|1105
1655142300000|2022-06-13 17:45:00|1235.86|1230.46|1233.86|1228.46|1237.44|1232.04|1230.04|1224.64|1117
1655142600000|2022-06-13 17:50:00|1233.79|1228.39|1234.6|1229.2|1235.09|1229.69|1228.74|1223.34|1081
1655142900000|2022-06-13 17:55:00|1234.43|1229.03|1240.82|1235.42|1241.48|1236.08|1230.85|1225.45|1051
1655143200000|2022-06-13 18:00:00|1240.92|1235.52|1237.77|1232.37|1240.92|1235.52|1234.28|1228.88|1110
1655143500000|2022-06-13 18:05:00|1237.82|1232.42|1241.71|1236.31|1242.22|1236.82|1235.35|1229.95|1066
1655143800000|2022-06-13 18:10:00|1241.72|1236.32|1246.89|1241.49|1246.93|1241.53|1237.71|1232.31|1075
1655144100000|2022-06-13 18:15:00|1246.85|1241.45|1248.82|1243.42|1252.07|1246.67|1244.17|1238.77|1119
1655144400000|2022-06-13 18:20:00|1248.79|1243.39|1258.4|1253|1260.09|1254.69|1248.79|1243.39|1116
1655144700000|2022-06-13 18:25:00|1258.39|1252.99|1249.68|1244.28|1261.03|1255.63|1249.29|1243.89|1123
1655145000000|2022-06-13 18:30:00|1249.58|1244.18|1243.14|1237.74|1251.28|1245.88|1239.38|1233.98|1136
1655145300000|2022-06-13 18:35:00|1243.08|1237.68|1245.77|1240.37|1250.43|1245.03|1242.24|1236.84|1123
1655145600000|2022-06-13 18:40:00|1245.64|1240.24|1249.36|1243.96|1252.58|1247.18|1245.26|1239.86|1130
1655145900000|2022-06-13 18:45:00|1249.39|1243.99|1241.33|1235.93|1253.68|1248.28|1240.96|1235.56|1109
1655146200000|2022-06-13 18:50:00|1241.13|1235.73|1236.2|1230.8|1242.75|1237.35|1235.59|1230.19|1116
1655146500000|2022-06-13 18:55:00|1236.19|1230.79|1232.66|1227.26|1238.35|1232.95|1232.22|1226.82|1095
1655146800000|2022-06-13 19:00:00|1232.69|1227.29|1234.3|1228.9|1235.74|1230.34|1228.17|1222.77|1140
1655147100000|2022-06-13 19:05:00|1234.32|1228.92|1231.56|1226.16|1235.96|1230.56|1228.74|1223.34|1121
1655147400000|2022-06-13 19:10:00|1231.63|1226.23|1229.33|1223.93|1233.4|1228|1226.1|1220.7|1103
1655147700000|2022-06-13 19:15:00|1229.74|1224.34|1227.64|1222.24|1235.55|1230.15|1223.13|1217.73|1149
1655148000000|2022-06-13 19:20:00|1227.63|1222.23|1222.99|1217.59|1230.62|1225.22|1222.27|1216.87|1129
1655148300000|2022-06-13 19:25:00|1223.04|1217.64|1224.23|1218.83|1227.44|1222.04|1222.61|1217.21|1079
1655148600000|2022-06-13 19:30:00|1224.19|1218.79|1227.35|1221.95|1230.18|1224.78|1219.12|1213.72|1104
1655148900000|2022-06-13 19:35:00|1227.53|1222.13|1231.39|1225.99|1233.13|1227.73|1226.32|1220.92|1118
1655149200000|2022-06-13 19:40:00|1231.4|1226|1229.85|1224.45|1236.24|1230.84|1229.69|1224.29|1105
1655149500000|2022-06-13 19:45:00|1229.87|1224.47|1235.72|1230.32|1238.33|1232.93|1229.43|1224.03|1113
1655149800000|2022-06-13 19:50:00|1235.65|1230.25|1229.02|1223.62|1235.88|1230.48|1227.66|1222.26|1121
1655150100000|2022-06-13 19:55:00|1228.99|1223.59|1228.02|1222.62|1232.95|1227.55|1227.88|1222.48|1067
1655150400000|2022-06-13 20:00:00|1228.07|1222.67|1245.22|1239.82|1245.42|1240.02|1228.07|1222.67|1134
1655150700000|2022-06-13 20:05:00|1245.12|1239.72|1251|1245.6|1251.38|1245.98|1243.97|1238.57|1075
1655151000000|2022-06-13 20:10:00|1250.99|1245.59|1247.94|1242.54|1251.26|1245.86|1245.72|1240.32|1097
1655151300000|2022-06-13 20:15:00|1248.21|1242.81|1258.2|1252.8|1260.21|1254.81|1246.94|1241.54|1116
1655151600000|2022-06-13 20:20:00|1258.22|1252.82|1265.34|1259.94|1266.34|1260.94|1255.68|1250.28|1097
1655151900000|2022-06-13 20:25:00|1265.55|1260.15|1271.34|1265.94|1273.13|1267.73|1265.06|1259.66|1098
1655152200000|2022-06-13 20:30:00|1271.39|1265.99|1264.69|1259.29|1283.33|1277.93|1262.66|1257.26|1145
1655152500000|2022-06-13 20:35:00|1264.53|1259.13|1258.79|1253.39|1267.2|1261.8|1258.43|1253.03|1100
1655152800000|2022-06-13 20:40:00|1258.71|1253.31|1258.1|1252.7|1263.73|1258.33|1256.25|1250.85|1086
1655153100000|2022-06-13 20:45:00|1258.15|1252.75|1248.53|1243.13|1260.16|1254.76|1247.01|1241.61|1124
1655153400000|2022-06-13 20:50:00|1248.72|1243.32|1249.38|1243.98|1250.04|1244.64|1245.42|1240.02|1101
1655153700000|2022-06-13 20:55:00|1249.33|1243.93|1242.77|1237.37|1249.33|1243.93|1242.03|1236.63|1086
1655154000000|2022-06-13 21:00:00|1242.79|1237.39|1248.2|1242.8|1248.2|1242.8|1240.04|1234.64|979
1655154300000|2022-06-13 21:05:00|1248.43|1243.03|1242.58|1237.18|1248.9|1243.5|1239.88|1234.48|968
1655154600000|2022-06-13 21:10:00|1242.59|1237.19|1242.55|1237.15|1243.65|1238.25|1237.36|1231.96|1013
1655154900000|2022-06-13 21:15:00|1242.5|1237.1|1243.81|1238.41|1248.46|1243.06|1241.46|1236.06|976
1655155200000|2022-06-13 21:20:00|1243.93|1238.53|1246.14|1240.74|1248.08|1242.68|1242.5|1237.1|944
1655155500000|2022-06-13 21:25:00|1246.15|1240.75|1241.94|1236.54|1248.27|1242.87|1241.81|1236.41|943
1655155800000|2022-06-13 21:30:00|1241.92|1236.52|1242.69|1237.29|1243.08|1237.68|1240.97|1235.57|846
1655156100000|2022-06-13 21:35:00|1242.68|1237.28|1234.57|1229.17|1242.86|1237.46|1234.49|1229.09|964
1655156400000|2022-06-13 21:40:00|1234.47|1229.07|1226.05|1220.65|1235.32|1229.92|1223.51|1218.11|1024
1655156700000|2022-06-13 21:45:00|1226.04|1220.64|1232.21|1226.81|1236.41|1231.01|1225.71|1220.31|1047
1655157000000|2022-06-13 21:50:00|1232.45|1227.05|1226.59|1221.19|1232.45|1227.05|1226.52|1221.12|1066
1655157300000|2022-06-13 21:55:00|1226.67|1221.27|1230.6|1225.2|1230.91|1225.51|1226.03|1220.63|1039
1655157600000|2022-06-13 22:00:00|1230.57|1225.17|1235.39|1229.99|1237.52|1232.12|1229.12|1223.72|1064
1655157900000|2022-06-13 22:05:00|1235.43|1230.03|1226.66|1221.26|1235.43|1230.03|1226.23|1220.83|1008
1655158200000|2022-06-13 22:10:00|1226.51|1221.11|1228.26|1222.86|1230.03|1224.63|1222.88|1217.48|1038
1655158500000|2022-06-13 22:15:00|1228.16|1222.76|1220.87|1215.47|1230.22|1224.82|1220.87|1215.47|1057
1655158800000|2022-06-13 22:20:00|1220.88|1215.48|1224.92|1219.52|1225.72|1220.32|1220.88|1215.48|1052
1655159100000|2022-06-13 22:25:00|1224.93|1219.53|1222.56|1217.16|1225.03|1219.63|1219.35|1213.95|1070
1655159400000|2022-06-13 22:30:00|1222.57|1217.17|1231.88|1226.48|1231.96|1226.56|1221.72|1216.32|1074
1655159700000|2022-06-13 22:35:00|1231.92|1226.52|1219.24|1213.84|1232.14|1226.74|1218.97|1213.57|1037
1655160000000|2022-06-13 22:40:00|1219.02|1213.62|1217.18|1211.78|1225.72|1220.32|1215.52|1210.12|1136
1655160300000|2022-06-13 22:45:00|1217.22|1211.82|1211.98|1206.58|1220.06|1214.66|1206.77|1201.37|1143
1655160600000|2022-06-13 22:50:00|1211.94|1206.54|1206.96|1201.56|1213.32|1207.92|1206.14|1200.74|1116
1655160900000|2022-06-13 22:55:00|1206.8|1201.4|1194.44|1189.04|1207.98|1202.58|1192.89|1187.49|1148
1655161200000|2022-06-13 23:00:00|1194.39|1188.99|1184.82|1179.42|1200.27|1194.87|1184.16|1178.76|1138
1655161500000|2022-06-13 23:05:00|1184.8|1179.4|1185.46|1180.06|1194.03|1188.63|1183.65|1178.25|1151
1655161800000|2022-06-13 23:10:00|1185.66|1180.26|1182.29|1176.89|1191.26|1185.86|1181.67|1176.27|1145
1655162100000|2022-06-13 23:15:00|1182.2|1176.8|1187.67|1182.27|1189.55|1184.15|1169.71|1164.31|1148
1655162400000|2022-06-13 23:20:00|1187.7|1182.3|1198.06|1192.66|1203.93|1198.53|1187.7|1182.3|1156
1655162700000|2022-06-13 23:25:00|1197.99|1192.59|1187.64|1182.24|1198.21|1192.81|1181.81|1176.41|1154
1655163000000|2022-06-13 23:30:00|1187.6|1182.2|1178.8|1173.4|1189.87|1184.47|1169.92|1164.52|1169
1655163300000|2022-06-13 23:35:00|1178.72|1173.32|1183.12|1177.72|1190.07|1184.67|1178.44|1173.04|1150
1655163600000|2022-06-13 23:40:00|1183.22|1177.82|1192.41|1187.01|1192.67|1187.27|1182.98|1177.58|1145
1655163900000|2022-06-13 23:45:00|1192.57|1187.17|1205.04|1199.64|1205.14|1199.74|1189.86|1184.46|1144
1655164200000|2022-06-13 23:50:00|1205.11|1199.71|1207.91|1202.51|1208.33|1202.93|1199.18|1193.78|1119
1655164500000|2022-06-13 23:55:00|1207.92|1202.52|1210.89|1205.49|1213.01|1207.61|1204.58|1199.18|1132
1655164800000|2022-06-14 00:00:00|1210.95|1205.55|1206.25|1200.85|1213.59|1208.19|1201.24|1195.84|1161
1655165100000|2022-06-14 00:05:00|1206.4|1201|1222.75|1217.35|1223.91|1218.51|1204.27|1198.87|1156
1655165400000|2022-06-14 00:10:00|1222.97|1217.57|1220.71|1215.31|1225.82|1220.42|1218.42|1213.02|1123
1655165700000|2022-06-14 00:15:00|1220.72|1215.32|1217.53|1212.13|1221.04|1215.64|1208.34|1202.94|1141
1655166000000|2022-06-14 00:20:00|1217.16|1211.76|1205.68|1200.28|1217.59|1212.19|1205.07|1199.67|1115
1655166300000|2022-06-14 00:25:00|1205.75|1200.35|1199.35|1193.95|1206.48|1201.08|1195.16|1189.76|1128
1655166600000|2022-06-14 00:30:00|1199.42|1194.02|1207.97|1202.57|1208.98|1203.58|1196.23|1190.83|1141
1655166900000|2022-06-14 00:35:00|1207.91|1202.51|1197.13|1191.73|1211.8|1206.4|1196.86|1191.46|1106
1655167200000|2022-06-14 00:40:00|1197.09|1191.69|1204.11|1198.71|1206.47|1201.07|1195.77|1190.37|1116
1655167500000|2022-06-14 00:45:00|1204.04|1198.64|1195.28|1189.88|1204.04|1198.64|1194.98|1189.58|1114
1655167800000|2022-06-14 00:50:00|1195.4|1190|1183.58|1178.18|1197.67|1192.27|1183.29|1177.89|1114
1655168100000|2022-06-14 00:55:00|1183.53|1178.13|1173.79|1168.39|1186.27|1180.87|1173.58|1168.18|1143
1655168400000|2022-06-14 01:00:00|1173.64|1168.24|1176.52|1171.12|1180.56|1175.16|1170.57|1165.17|1131
1655168700000|2022-06-14 01:05:00|1175.86|1170.46|1164.46|1159.06|1179|1173.6|1157.29|1151.89|1155
1655169000000|2022-06-14 01:10:00|1163.56|1158.16|1178.99|1173.59|1188.45|1183.05|1161.43|1156.03|1155
1655169300000|2022-06-14 01:15:00|1178.95|1173.55|1169.02|1163.62|1181.71|1176.31|1169.02|1163.62|1143
1655169600000|2022-06-14 01:20:00|1169.01|1163.61|1161.07|1155.67|1174.81|1169.41|1159.05|1153.65|1161
1655169900000|2022-06-14 01:25:00|1161.12|1155.72|1152.6|1147.2|1162.89|1157.49|1150.77|1145.37|1151
1655170200000|2022-06-14 01:30:00|1152.86|1147.46|1151.26|1145.86|1162.2|1156.8|1150.91|1145.51|1158
1655170500000|2022-06-14 01:35:00|1151.31|1145.91|1131.8|1126.4|1155.28|1149.88|1129.21|1123.81|1155
1655170800000|2022-06-14 01:40:00|1131.63|1126.23|1118.71|1113.31|1134.74|1129.34|1117.47|1112.07|1172
1655171100000|2022-06-14 01:45:00|1119.02|1113.62|1128.09|1122.69|1139.07|1133.67|1118.89|1113.49|1168
1655171400000|2022-06-14 01:50:00|1128|1122.6|1113.32|1107.92|1128.14|1122.74|1112.94|1107.54|1133
1655171700000|2022-06-14 01:55:00|1113.24|1107.84|1103.61|1098.21|1117.77|1112.37|1103.49|1098.09|1169
1655172000000|2022-06-14 02:00:00|1103.65|1098.25|1103.2|1097.8|1115.8|1110.4|1102.6|1097.2|1159
1655172300000|2022-06-14 02:05:00|1103.1|1097.7|1122.62|1117.22|1131.38|1125.98|1100.61|1095.21|1162
1655172600000|2022-06-14 02:10:00|1122.63|1117.23|1119.93|1114.53|1128.81|1123.41|1114.88|1109.48|1156
1655172900000|2022-06-14 02:15:00|1119.87|1114.47|1125.45|1120.05|1134.09|1128.69|1119.51|1114.11|1139
1655173200000|2022-06-14 02:20:00|1125.38|1119.98|1104.57|1099.17|1126.39|1120.99|1104.38|1098.98|1149
1655173500000|2022-06-14 02:25:00|1105.05|1099.65|1094.69|1089.29|1108.15|1102.75|1082.43|1077.03|1156
1655173800000|2022-06-14 02:30:00|1094.63|1089.23|1095.26|1089.86|1105.19|1099.79|1092.95|1087.55|1133
1655174100000|2022-06-14 02:35:00|1095.23|1089.83|1098.3|1092.9|1101.02|1095.62|1077.63|1072.23|1163
1655174400000|2022-06-14 02:40:00|1097.95|1092.55|1113.83|1108.43|1114.85|1109.45|1088.92|1083.52|1167
1655174700000|2022-06-14 02:45:00|1113.46|1108.06|1116.4|1111|1118.68|1113.28|1105.47|1100.07|1159
1655175000000|2022-06-14 02:50:00|1116.39|1110.99|1118.24|1112.84|1129.3|1123.9|1113.61|1108.21|1154
1655175300000|2022-06-14 02:55:00|1118.25|1112.85|1117.69|1112.29|1121|1115.6|1110.73|1105.33|1125
1655175600000|2022-06-14 03:00:00|1118.46|1113.06|1109.49|1104.09|1123.6|1118.2|1106.45|1101.05|1151
1655175900000|2022-06-14 03:05:00|1109.47|1104.07|1124.46|1119.06|1128.13|1122.73|1109.45|1104.05|1115
1655176200000|2022-06-14 03:10:00|1124.55|1119.15|1124.36|1118.96|1128.12|1122.72|1120.08|1114.68|1116
1655176500000|2022-06-14 03:15:00|1124.33|1118.93|1139.86|1134.46|1142.68|1137.28|1123.24|1117.84|1161
1655176800000|2022-06-14 03:20:00|1140.11|1134.71|1144.59|1139.19|1146.81|1141.41|1134.59|1129.19|1130
1655177100000|2022-06-14 03:25:00|1144.39|1138.99|1157.57|1152.17|1159.82|1154.42|1143.41|1138.01|1149
1655177400000|2022-06-14 03:30:00|1157.58|1152.18|1173.92|1168.52|1178.29|1172.89|1152.24|1146.84|1150
1655177700000|2022-06-14 03:35:00|1174.3|1168.9|1158.93|1153.53|1174.33|1168.93|1157.8|1152.4|1149
1655178000000|2022-06-14 03:40:00|1159.02|1153.62|1164.7|1159.3|1169.56|1164.16|1154.35|1148.95|1144
1655178300000|2022-06-14 03:45:00|1164.71|1159.31|1166.71|1161.31|1168.2|1162.8|1154.55|1149.15|1147
1655178600000|2022-06-14 03:50:00|1166.49|1161.09|1168.67|1163.27|1171.49|1166.09|1160.28|1154.88|1144
1655178900000|2022-06-14 03:55:00|1168.55|1163.15|1175.27|1169.87|1176.73|1171.33|1168.03|1162.63|1132
1655179200000|2022-06-14 04:00:00|1175.23|1169.83|1191.69|1186.29|1196.19|1190.79|1169.77|1164.37|1153
1655179500000|2022-06-14 04:05:00|1191.91|1186.51|1181.74|1176.34|1193.51|1188.11|1180.23|1174.83|1144
1655179800000|2022-06-14 04:10:00|1181.83|1176.43|1170.88|1165.48|1182.06|1176.66|1168.29|1162.89|1120
1655180100000|2022-06-14 04:15:00|1170.4|1165|1152.91|1147.51|1172.3|1166.9|1152.64|1147.24|1155
1655180400000|2022-06-14 04:20:00|1152.57|1147.17|1156.98|1151.58|1158.87|1153.47|1148.16|1142.76|1150
1655180700000|2022-06-14 04:25:00|1157.22|1151.82|1153.32|1147.92|1160.33|1154.93|1149.19|1143.79|1129
1655181000000|2022-06-14 04:30:00|1153.45|1148.05|1161.68|1156.28|1164.44|1159.04|1147.24|1141.84|1123
1655181300000|2022-06-14 04:35:00|1161.7|1156.3|1160.5|1155.1|1166.75|1161.35|1155.74|1150.34|1102
1655181600000|2022-06-14 04:40:00|1160.49|1155.09|1159.25|1153.85|1168.35|1162.95|1159.25|1153.85|1126
1655181900000|2022-06-14 04:45:00|1159.07|1153.67|1154.79|1149.39|1167.75|1162.35|1152.34|1146.94|1107
1655182200000|2022-06-14 04:50:00|1154.9|1149.5|1141.99|1136.59|1154.9|1149.5|1137.39|1131.99|1154
1655182500000|2022-06-14 04:55:00|1141.53|1136.13|1157.66|1152.26|1160.23|1154.83|1139.25|1133.85|1130
1655182800000|2022-06-14 05:00:00|1157.92|1152.52|1169.2|1163.8|1169.9|1164.5|1152.5|1147.1|1128
1655183100000|2022-06-14 05:05:00|1169.68|1164.28|1180.39|1174.99|1180.72|1175.32|1166.94|1161.54|1155
1655183400000|2022-06-14 05:10:00|1180.47|1175.07|1179.51|1174.11|1185.19|1179.79|1177.6|1172.2|1136
1655183700000|2022-06-14 05:15:00|1179.43|1174.03|1211.66|1206.26|1228.51|1223.11|1179.22|1173.82|1164
1655184000000|2022-06-14 05:20:00|1211.71|1206.31|1222.07|1216.67|1249.3|1243.9|1209.53|1204.13|1158
1655184300000|2022-06-14 05:25:00|1222.38|1216.98|1219.42|1214.02|1239.23|1233.83|1218.14|1212.74|1156
1655184600000|2022-06-14 05:30:00|1219.28|1213.88|1213.51|1208.11|1232.09|1226.69|1212.31|1206.91|1143
1655184900000|2022-06-14 05:35:00|1213.79|1208.39|1224.49|1219.09|1228.75|1223.35|1208.75|1203.35|1150
1655185200000|2022-06-14 05:40:00|1224.5|1219.1|1227.95|1222.55|1234.27|1228.87|1223.99|1218.59|1113
1655185500000|2022-06-14 05:45:00|1227.91|1222.51|1232.74|1227.34|1239.3|1233.9|1221.95|1216.55|1141
1655185800000|2022-06-14 05:50:00|1233.01|1227.61|1227.38|1221.98|1239.09|1233.69|1224.61|1219.21|1129
1655186100000|2022-06-14 05:55:00|1227.39|1221.99|1229.08|1223.68|1230.96|1225.56|1223.23|1217.83|1111
1655186400000|2022-06-14 06:00:00|1229.09|1223.69|1227.78|1222.38|1233.02|1227.62|1220.56|1215.16|1118
1655186700000|2022-06-14 06:05:00|1227.68|1222.28|1219.49|1214.09|1230.99|1225.59|1219.08|1213.68|1121
1655187000000|2022-06-14 06:10:00|1219.39|1213.99|1219.92|1214.52|1223.77|1218.37|1214.38|1208.98|1145
1655187300000|2022-06-14 06:15:00|1219.99|1214.59|1214.21|1208.81|1220|1214.6|1208.66|1203.26|1124
1655187600000|2022-06-14 06:20:00|1214.09|1208.69|1220.69|1215.29|1228.93|1223.53|1212.38|1206.98|1113
1655187900000|2022-06-14 06:25:00|1220.74|1215.34|1226.56|1221.16|1230.47|1225.07|1220.54|1215.14|1093
1655188200000|2022-06-14 06:30:00|1226.64|1221.24|1234.13|1228.73|1235.52|1230.12|1221.55|1216.15|1113
1655188500000|2022-06-14 06:35:00|1234.28|1228.88|1227.34|1221.94|1237.15|1231.75|1227.34|1221.94|1070
1655188800000|2022-06-14 06:40:00|1227.61|1222.21|1219.07|1213.67|1236.31|1230.91|1216.66|1211.26|1118
1655189100000|2022-06-14 06:45:00|1218.79|1213.39|1227.04|1221.64|1227.04|1221.64|1211.48|1206.08|1117
1655189400000|2022-06-14 06:50:00|1227.33|1221.93|1228.82|1223.42|1233.62|1228.22|1225.84|1220.44|1115
1655189700000|2022-06-14 06:55:00|1228.72|1223.32|1234.86|1229.46|1238.35|1232.95|1224.04|1218.64|1124
1655190000000|2022-06-14 07:00:00|1234.79|1229.39|1228.48|1223.08|1248.11|1242.71|1226.99|1221.59|1144
1655190300000|2022-06-14 07:05:00|1228.61|1223.21|1224.78|1219.38|1235.32|1229.92|1222.6|1217.2|1114
1655190600000|2022-06-14 07:10:00|1224.71|1219.31|1216.67|1211.27|1226.01|1220.61|1212.35|1206.95|1140
1655190900000|2022-06-14 07:15:00|1216.78|1211.38|1223.05|1217.65|1224.28|1218.88|1212.78|1207.38|1131
1655191200000|2022-06-14 07:20:00|1223.15|1217.75|1222.79|1217.39|1225.19|1219.79|1215.53|1210.13|1121
1655191500000|2022-06-14 07:25:00|1222.73|1217.33|1225.57|1220.17|1225.57|1220.17|1219.46|1214.06|1098
1655191800000|2022-06-14 07:30:00|1225.25|1219.85|1230.71|1225.31|1233.14|1227.74|1217.59|1212.19|1125
1655192100000|2022-06-14 07:35:00|1230.74|1225.34|1237.26|1231.86|1238.95|1233.55|1226.5|1221.1|1132
1655192400000|2022-06-14 07:40:00|1237.3|1231.9|1238.77|1233.37|1242.57|1237.17|1234.66|1229.26|1126
1655192700000|2022-06-14 07:45:00|1238.7|1233.3|1241.16|1235.76|1246.67|1241.27|1234.1|1228.7|1146
1655193000000|2022-06-14 07:50:00|1241.13|1235.73|1245.2|1239.8|1254.54|1249.14|1240|1234.6|1137
1655193300000|2022-06-14 07:55:00|1245.42|1240.02|1241.61|1236.21|1248.82|1243.42|1239.36|1233.96|1122
1655193600000|2022-06-14 08:00:00|1241.68|1236.28|1233.22|1227.82|1244.56|1239.16|1226.76|1221.36|1137
1655193900000|2022-06-14 08:05:00|1233.05|1227.65|1230.55|1225.15|1233.44|1228.04|1228.19|1222.79|1098
1655194200000|2022-06-14 08:10:00|1230.44|1225.04|1224.69|1219.29|1233.78|1228.38|1221.85|1216.45|1115
1655194500000|2022-06-14 08:15:00|1224.66|1219.26|1227.15|1221.75|1227.93|1222.53|1222.18|1216.78|1052
1655194800000|2022-06-14 08:20:00|1227.13|1221.73|1231.13|1225.73|1231.13|1225.73|1226.17|1220.77|1053
1655195100000|2022-06-14 08:25:00|1231.01|1225.61|1228.49|1223.09|1232.49|1227.09|1221.73|1216.33|1078
1655195400000|2022-06-14 08:30:00|1228.58|1223.18|1231.79|1226.39|1231.92|1226.52|1224.03|1218.63|1060
1655195700000|2022-06-14 08:35:00|1231.94|1226.54|1230.26|1224.86|1237.33|1231.93|1226.76|1221.36|1112
1655196000000|2022-06-14 08:40:00|1230.22|1224.82|1223.99|1218.59|1231.14|1225.74|1223.9|1218.5|1047
1655196300000|2022-06-14 08:45:00|1223.78|1218.38|1223.6|1218.2|1226.47|1221.07|1221.45|1216.05|1047
1655196600000|2022-06-14 08:50:00|1223.42|1218.02|1216.86|1211.46|1228.45|1223.05|1216.36|1210.96|1101
1655196900000|2022-06-14 08:55:00|1216.72|1211.32|1220.14|1214.74|1223.42|1218.02|1216.53|1211.13|1074
1655197200000|2022-06-14 09:00:00|1220.12|1214.72|1220.68|1215.28|1223.57|1218.17|1218.77|1213.37|1080
1655197500000|2022-06-14 09:05:00|1220.6|1215.2|1223.17|1217.77|1223.22|1217.82|1217.23|1211.83|1074
1655197800000|2022-06-14 09:10:00|1223.2|1217.8|1221.85|1216.45|1225.6|1220.2|1220.22|1214.82|1049
1655198100000|2022-06-14 09:15:00|1221.79|1216.39|1220.77|1215.37|1226.51|1221.11|1216.47|1211.07|1107
1655198400000|2022-06-14 09:20:00|1220.72|1215.32|1226.85|1221.45|1231.35|1225.95|1219.81|1214.41|1077
1655198700000|2022-06-14 09:25:00|1226.82|1221.42|1213.79|1208.39|1227.95|1222.55|1212.82|1207.42|1095
1655199000000|2022-06-14 09:30:00|1213.86|1208.46|1212.35|1206.95|1218.54|1213.14|1206.52|1201.12|1134
1655199300000|2022-06-14 09:35:00|1212.2|1206.8|1213.13|1207.73|1217.62|1212.22|1211.47|1206.07|1134
1655199600000|2022-06-14 09:40:00|1213.15|1207.75|1212.35|1206.95|1217.01|1211.61|1210.76|1205.36|1101
1655199900000|2022-06-14 09:45:00|1212.43|1207.03|1211.42|1206.02|1214.7|1209.3|1201.52|1196.12|1112
1655200200000|2022-06-14 09:50:00|1211.08|1205.68|1200.59|1195.19|1215.7|1210.3|1198.14|1192.74|1104
1655200500000|2022-06-14 09:55:00|1200.58|1195.18|1191.48|1186.08|1200.79|1195.39|1191.11|1185.71|1126
1655200800000|2022-06-14 10:00:00|1191.61|1186.21|1185.27|1179.87|1195.74|1190.34|1185.11|1179.71|1122
1655201100000|2022-06-14 10:05:00|1185.32|1179.92|1188.65|1183.25|1189.33|1183.93|1181.28|1175.88|1105
1655201400000|2022-06-14 10:10:00|1188.74|1183.34|1184.99|1179.59|1191.07|1185.67|1183.91|1178.51|1072
1655201700000|2022-06-14 10:15:00|1185|1179.6|1185.53|1180.13|1188.5|1183.1|1177.85|1172.45|1133
1655202000000|2022-06-14 10:20:00|1185.49|1180.09|1192.58|1187.18|1196.27|1190.87|1185.49|1180.09|1095
1655202300000|2022-06-14 10:25:00|1192.64|1187.24|1192.04|1186.64|1194.52|1189.12|1188.2|1182.8|1063
1655202600000|2022-06-14 10:30:00|1192.03|1186.63|1206.68|1201.28|1206.68|1201.28|1191.04|1185.64|1115
1655202900000|2022-06-14 10:35:00|1206.5|1201.1|1198.74|1193.34|1206.99|1201.59|1196.92|1191.52|1095
1655203200000|2022-06-14 10:40:00|1198.84|1193.44|1194.24|1188.84|1198.84|1193.44|1189.42|1184.02|1082
1655203500000|2022-06-14 10:45:00|1194.21|1188.81|1189.5|1184.1|1199.32|1193.92|1189.32|1183.92|1076
1655203800000|2022-06-14 10:50:00|1189.49|1184.09|1189.54|1184.14|1192.31|1186.91|1187.61|1182.21|1091
1655204100000|2022-06-14 10:55:00|1189.58|1184.18|1186.9|1181.5|1190.61|1185.21|1185.49|1180.09|1073
1655204400000|2022-06-14 11:00:00|1186.94|1181.54|1190.82|1185.42|1192.11|1186.71|1183.84|1178.44|1095
1655204700000|2022-06-14 11:05:00|1190.81|1185.41|1187.3|1181.9|1191.44|1186.04|1184.36|1178.96|1067
1655205000000|2022-06-14 11:10:00|1187.24|1181.84|1180.99|1175.59|1187.55|1182.15|1178.3|1172.9|1131
1655205300000|2022-06-14 11:15:00|1180.93|1175.53|1177.32|1171.92|1181.48|1176.08|1174.15|1168.75|1133
1655205600000|2022-06-14 11:20:00|1177.22|1171.82|1178.81|1173.41|1184.31|1178.91|1177.19|1171.79|1125
1655205900000|2022-06-14 11:25:00|1178.86|1173.46|1170.11|1164.71|1179.25|1173.85|1168.55|1163.15|1132
1655206200000|2022-06-14 11:30:00|1170.14|1164.74|1169.05|1163.65|1174.6|1169.2|1168.73|1163.33|1117
1655206500000|2022-06-14 11:35:00|1169.02|1163.62|1166.41|1161.01|1172.61|1167.21|1166.41|1161.01|1112
1655206800000|2022-06-14 11:40:00|1166.37|1160.97|1157.29|1151.89|1169.09|1163.69|1156.27|1150.87|1126
1655207100000|2022-06-14 11:45:00|1157.26|1151.86|1166.79|1161.39|1168.01|1162.61|1156.13|1150.73|1143
1655207400000|2022-06-14 11:50:00|1166.75|1161.35|1168.99|1163.59|1172.37|1166.97|1166.75|1161.35|1119
1655207700000|2022-06-14 11:55:00|1168.82|1163.42|1176.63|1171.23|1177.88|1172.48|1168.34|1162.94|1121
1655208000000|2022-06-14 12:00:00|1176.8|1171.4|1183.06|1177.66|1187.86|1182.46|1173.85|1168.45|1130
1655208300000|2022-06-14 12:05:00|1183.05|1177.65|1173.03|1167.63|1184.63|1179.23|1172.94|1167.54|1121
1655208600000|2022-06-14 12:10:00|1173.05|1167.65|1172.97|1167.57|1175.28|1169.88|1169.87|1164.47|1114
1655208900000|2022-06-14 12:15:00|1173.01|1167.61|1166.64|1161.24|1174.15|1168.75|1164.84|1159.44|1067
1655209200000|2022-06-14 12:20:00|1166.63|1161.23|1167.83|1162.43|1170.38|1164.98|1164.27|1158.87|1067
1655209500000|2022-06-14 12:25:00|1167.85|1162.45|1161.46|1156.06|1167.85|1162.45|1159.45|1154.05|1129
1655209800000|2022-06-14 12:30:00|1161.35|1155.95|1188.32|1182.92|1190.42|1185.02|1161.35|1155.95|1149
1655210100000|2022-06-14 12:35:00|1188.84|1183.44|1200.73|1195.33|1207.02|1201.62|1184.96|1179.56|1138
1655210400000|2022-06-14 12:40:00|1200.7|1195.3|1207.4|1202|1218.86|1213.46|1199.72|1194.32|1104
1655210700000|2022-06-14 12:45:00|1207.55|1202.15|1199.5|1194.1|1218.54|1213.14|1199.24|1193.84|1155
1655211000000|2022-06-14 12:50:00|1199.44|1194.04|1203.85|1198.45|1204.4|1199|1196.1|1190.7|1142
1655211300000|2022-06-14 12:55:00|1203.81|1198.41|1198.88|1193.48|1207.26|1201.86|1197.8|1192.4|1131
1655211600000|2022-06-14 13:00:00|1198.9|1193.5|1205.68|1200.28|1207.19|1201.79|1198.14|1192.74|1127
1655211900000|2022-06-14 13:05:00|1205.62|1200.22|1208.04|1202.64|1208.47|1203.07|1198.32|1192.92|1109
1655212200000|2022-06-14 13:10:00|1208.02|1202.62|1210.19|1204.79|1215.38|1209.98|1207.72|1202.32|1125
1655212500000|2022-06-14 13:15:00|1210.24|1204.84|1226.53|1221.13|1229.7|1224.3|1210.24|1204.84|1128
1655212800000|2022-06-14 13:20:00|1226.36|1220.96|1224.75|1219.35|1229.78|1224.38|1221.07|1215.67|1140
1655213100000|2022-06-14 13:25:00|1224.68|1219.28|1228.04|1222.64|1230.45|1225.05|1220.71|1215.31|1148
1655213400000|2022-06-14 13:30:00|1228.25|1222.85|1224.66|1219.26|1230.32|1224.92|1218.64|1213.24|1165
1655213700000|2022-06-14 13:35:00|1224.85|1219.45|1216.23|1210.83|1224.91|1219.51|1215|1209.6|1147
1655214000000|2022-06-14 13:40:00|1216.34|1210.94|1194.4|1189|1216.95|1211.55|1189.98|1184.58|1155
1655214300000|2022-06-14 13:45:00|1195.35|1189.95|1201.76|1196.36|1205.05|1199.65|1194.13|1188.73|1155
1655214600000|2022-06-14 13:50:00|1201.89|1196.49|1205.35|1199.95|1205.45|1200.05|1191.67|1186.27|1145
1655214900000|2022-06-14 13:55:00|1205.52|1200.12|1220.1|1214.7|1223.57|1218.17|1203.86|1198.46|1161
1655215200000|2022-06-14 14:00:00|1219.83|1214.43|1216.8|1211.4|1229.06|1223.66|1216.78|1211.38|1126
1655215500000|2022-06-14 14:05:00|1216.79|1211.39|1205.4|1200|1216.99|1211.59|1204.75|1199.35|1146
1655215800000|2022-06-14 14:10:00|1205.43|1200.03|1205.25|1199.85|1208.68|1203.28|1200.13|1194.73|1142
1655216100000|2022-06-14 14:15:00|1205.4|1200|1203.28|1197.88|1207.26|1201.86|1199.27|1193.87|1146
1655216400000|2022-06-14 14:20:00|1203.44|1198.04|1195.87|1190.47|1203.44|1198.04|1195.24|1189.84|1137
1655216700000|2022-06-14 14:25:00|1195.92|1190.52|1199.61|1194.21|1204.75|1199.35|1195.09|1189.69|1138
1655217000000|2022-06-14 14:30:00|1199.63|1194.23|1202.27|1196.87|1202.36|1196.96|1191.35|1185.95|1112
1655217300000|2022-06-14 14:35:00|1202.26|1196.86|1202.99|1197.59|1209.73|1204.33|1200.9|1195.5|1120
1655217600000|2022-06-14 14:40:00|1203.18|1197.78|1199.56|1194.16|1206.44|1201.04|1194.75|1189.35|1135
1655217900000|2022-06-14 14:45:00|1199.64|1194.24|1222.69|1217.29|1222.75|1217.35|1197.05|1191.65|1133
1655218200000|2022-06-14 14:50:00|1222.66|1217.26|1216.09|1210.69|1226.73|1221.33|1214.8|1209.4|1150
1655218500000|2022-06-14 14:55:00|1216.17|1210.77|1224.07|1218.67|1225.48|1220.08|1212.7|1207.3|1139
1655218800000|2022-06-14 15:00:00|1224.02|1218.62|1231.12|1225.72|1238.92|1233.52|1220.93|1215.53|1145
1655219100000|2022-06-14 15:05:00|1231.24|1225.84|1229.12|1223.72|1233.43|1228.03|1224.19|1218.79|1124
1655219400000|2022-06-14 15:10:00|1229.1|1223.7|1228.11|1222.71|1233.88|1228.48|1225.25|1219.85|1131
1655219700000|2022-06-14 15:15:00|1228.12|1222.72|1222.17|1216.77|1230.22|1224.82|1215.04|1209.64|1143
1655220000000|2022-06-14 15:20:00|1222.25|1216.85|1229.48|1224.08|1229.9|1224.5|1218.32|1212.92|1130
1655220300000|2022-06-14 15:25:00|1229.5|1224.1|1227.37|1221.97|1231.46|1226.06|1224.65|1219.25|1116
1655220600000|2022-06-14 15:30:00|1227.29|1221.89|1223.93|1218.53|1227.31|1221.91|1214.43|1209.03|1144
1655220900000|2022-06-14 15:35:00|1223.9|1218.5|1228.3|1222.9|1235.23|1229.83|1223.65|1218.25|1137
1655221200000|2022-06-14 15:40:00|1228.47|1223.07|1240.79|1235.39|1242.26|1236.86|1227.69|1222.29|1078
1655221500000|2022-06-14 15:45:00|1240.72|1235.32|1245.91|1240.51|1260.29|1254.89|1238.13|1232.73|1150
1655221800000|2022-06-14 15:50:00|1246.03|1240.63|1247.6|1242.2|1255.06|1249.66|1245.18|1239.78|1128
1655222100000|2022-06-14 15:55:00|1247.5|1242.1|1252.92|1247.52|1256.05|1250.65|1245.25|1239.85|1135
1655222400000|2022-06-14 16:00:00|1252.87|1247.47|1249.71|1244.31|1268.21|1262.81|1244.84|1239.44|1076
1655222700000|2022-06-14 16:05:00|1249.43|1244.03|1242.97|1237.57|1249.44|1244.04|1238.27|1232.87|1122
1655223000000|2022-06-14 16:10:00|1243.34|1237.94|1236.28|1230.88|1243.56|1238.16|1236.04|1230.64|1096
1655223300000|2022-06-14 16:15:00|1236.24|1230.84|1242.86|1237.46|1243.35|1237.95|1234.18|1228.78|1135
1655223600000|2022-06-14 16:20:00|1242.93|1237.53|1234.86|1229.46|1245.4|1240|1231.91|1226.51|1118
1655223900000|2022-06-14 16:25:00|1234.91|1229.51|1237.93|1232.53|1238.56|1233.16|1233.05|1227.65|1114
1655224200000|2022-06-14 16:30:00|1238.03|1232.63|1234.9|1229.5|1241.56|1236.16|1230.34|1224.94|1110
1655224500000|2022-06-14 16:35:00|1234.79|1229.39|1228.98|1223.58|1234.79|1229.39|1225.85|1220.45|1121
1655224800000|2022-06-14 16:40:00|1228.95|1223.55|1227.21|1221.81|1233.73|1228.33|1226.81|1221.41|1102
1655225100000|2022-06-14 16:45:00|1227.13|1221.73|1226.84|1221.44|1228.51|1223.11|1223.14|1217.74|1109
1655225400000|2022-06-14 16:50:00|1226.6|1221.2|1227.27|1221.87|1228.01|1222.61|1224.63|1219.23|1098
1655225700000|2022-06-14 16:55:00|1227.43|1222.03|1228.45|1223.05|1232.87|1227.47|1225.41|1220.01|1095
1655226000000|2022-06-14 17:00:00|1228.1|1222.7|1227.23|1221.83|1230.68|1225.28|1221.68|1216.28|1067
1655226300000|2022-06-14 17:05:00|1227.24|1221.84|1235.28|1229.88|1237.17|1231.77|1225.78|1220.38|1102
1655226600000|2022-06-14 17:10:00|1235.27|1229.87|1231.71|1226.31|1235.27|1229.87|1230.41|1225.01|1095
1655226900000|2022-06-14 17:15:00|1231.63|1226.23|1237.39|1231.99|1239.71|1234.31|1231.17|1225.77|1113
1655227200000|2022-06-14 17:20:00|1237.4|1232|1242.39|1236.99|1243.09|1237.69|1234.75|1229.35|1087
1655227500000|2022-06-14 17:25:00|1242.42|1237.02|1237.85|1232.45|1245.62|1240.22|1236.18|1230.78|1093
1655227800000|2022-06-14 17:30:00|1237.75|1232.35|1230.61|1225.21|1240.62|1235.22|1230.52|1225.12|1069
1655228100000|2022-06-14 17:35:00|1230.57|1225.17|1219.53|1214.13|1230.68|1225.28|1218.6|1213.2|1095
1655228400000|2022-06-14 17:40:00|1219.67|1214.27|1220.7|1215.3|1222.41|1217.01|1215.84|1210.44|1120
1655228700000|2022-06-14 17:45:00|1220.58|1215.18|1217.87|1212.47|1223.77|1218.37|1215.41|1210.01|1108
1655229000000|2022-06-14 17:50:00|1217.67|1212.27|1218.66|1213.26|1220.18|1214.78|1216.74|1211.34|1110
1655229300000|2022-06-14 17:55:00|1218.69|1213.29|1214.79|1209.39|1219.76|1214.36|1214.61|1209.21|1082
1655229600000|2022-06-14 18:00:00|1214.55|1209.15|1221.48|1216.08|1224.46|1219.06|1213.54|1208.14|1089
1655229900000|2022-06-14 18:05:00|1221.38|1215.98|1224.38|1218.98|1226.49|1221.09|1220.06|1214.66|1108
1655230200000|2022-06-14 18:10:00|1224.57|1219.17|1223.74|1218.34|1224.57|1219.17|1220.29|1214.89|1066
1655230500000|2022-06-14 18:15:00|1223.73|1218.33|1227.65|1222.25|1228.81|1223.41|1222.79|1217.39|1041
1655230800000|2022-06-14 18:20:00|1227.62|1222.22|1225.22|1219.82|1228.65|1223.25|1224.41|1219.01|1052
1655231100000|2022-06-14 18:25:00|1225.18|1219.78|1222.95|1217.55|1229.91|1224.51|1221.44|1216.04|1057
1655231400000|2022-06-14 18:30:00|1222.85|1217.45|1229.13|1223.73|1230.59|1225.19|1215|1209.6|1078
1655231700000|2022-06-14 18:35:00|1229.02|1223.62|1231.98|1226.58|1233.35|1227.95|1227.52|1222.12|1108
1655232000000|2022-06-14 18:40:00|1231.79|1226.39|1229.91|1224.51|1231.79|1226.39|1224.17|1218.77|1106
1655232300000|2022-06-14 18:45:00|1229.76|1224.36|1216.16|1210.76|1231.76|1226.36|1215.37|1209.97|1135
1655232600000|2022-06-14 18:50:00|1216.02|1210.62|1210.75|1205.35|1216.05|1210.65|1208.67|1203.27|1112
1655232900000|2022-06-14 18:55:00|1210.8|1205.4|1210.96|1205.56|1213.16|1207.76|1207.18|1201.78|987
1655233200000|2022-06-14 19:00:00|1211.03|1205.63|1208.25|1202.85|1213.49|1208.09|1207.08|1201.68|1117
1655233500000|2022-06-14 19:05:00|1208.27|1202.87|1205.31|1199.91|1209.17|1203.77|1204.69|1199.29|1091
1655233800000|2022-06-14 19:10:00|1205.32|1199.92|1199.82|1194.42|1208.25|1202.85|1199.75|1194.35|1096
1655234100000|2022-06-14 19:15:00|1199.87|1194.47|1199.65|1194.25|1204.27|1198.87|1198.16|1192.76|1023
1655234400000|2022-06-14 19:20:00|1199.51|1194.11|1196.68|1191.28|1201.8|1196.4|1196.22|1190.82|864
1655234700000|2022-06-14 19:25:00|1196.73|1191.33|1197.91|1192.51|1200.7|1195.3|1196.24|1190.84|979
1655235000000|2022-06-14 19:30:00|1198|1192.6|1203.11|1197.71|1207.61|1202.21|1197.02|1191.62|1045
1655235300000|2022-06-14 19:35:00|1203.12|1197.72|1206.19|1200.79|1208.87|1203.47|1202.56|1197.16|1062
1655235600000|2022-06-14 19:40:00|1206.17|1200.77|1205.98|1200.58|1210.33|1204.93|1205.61|1200.21|1093
1655235900000|2022-06-14 19:45:00|1206.03|1200.63|1209.37|1203.97|1211.69|1206.29|1204.01|1198.61|1075
1655236200000|2022-06-14 19:50:00|1209.18|1203.78|1206.23|1200.83|1209.74|1204.34|1203.88|1198.48|1143
1655236500000|2022-06-14 19:55:00|1206.24|1200.84|1207.48|1202.08|1208.88|1203.48|1205.23|1199.83|1109
1655236800000|2022-06-14 20:00:00|1207.45|1202.05|1208.91|1203.51|1209.8|1204.4|1205.62|1200.22|1028
1655237100000|2022-06-14 20:05:00|1209.08|1203.68|1211|1205.6|1211.41|1206.01|1208.77|1203.37|955
1655237400000|2022-06-14 20:10:00|1211.08|1205.68|1205.98|1200.58|1211.82|1206.42|1204.99|1199.59|1044
1655237700000|2022-06-14 20:15:00|1205.99|1200.59|1207.71|1202.31|1209.93|1204.53|1204.75|1199.35|980
1655238000000|2022-06-14 20:20:00|1207.7|1202.3|1188|1182.6|1207.73|1202.33|1186.35|1180.95|1097
1655238300000|2022-06-14 20:25:00|1187.96|1182.56|1182.39|1176.99|1189.31|1183.91|1180.3|1174.9|1123
1655238600000|2022-06-14 20:30:00|1182.42|1177.02|1195.18|1189.78|1197.61|1192.21|1180.03|1174.63|1067
1655238900000|2022-06-14 20:35:00|1195.2|1189.8|1188.42|1183.02|1195.47|1190.07|1184.35|1178.95|1093
1655239200000|2022-06-14 20:40:00|1188.34|1182.94|1184.23|1178.83|1189.23|1183.83|1183.79|1178.39|1098
1655239500000|2022-06-14 20:45:00|1184.32|1178.92|1185.92|1180.52|1188.19|1182.79|1183.51|1178.11|1012
1655239800000|2022-06-14 20:50:00|1185.87|1180.47|1189.6|1184.2|1193.69|1188.29|1185.76|1180.36|1094
1655240100000|2022-06-14 20:55:00|1189.62|1184.22|1190.52|1185.12|1191.91|1186.51|1187.92|1182.52|970
1655240400000|2022-06-14 21:00:00|1190.51|1185.11|1194.28|1188.88|1194.78|1189.38|1190.17|1184.77|931
1655240700000|2022-06-14 21:05:00|1194.27|1188.87|1189.6|1184.2|1195.18|1189.78|1189.12|1183.72|951
1655241000000|2022-06-14 21:10:00|1189.64|1184.24|1189.23|1183.83|1191.06|1185.66|1186.93|1181.53|918
1655241300000|2022-06-14 21:15:00|1189.2|1183.8|1184.48|1179.08|1190.08|1184.68|1183.8|1178.4|905
1655241600000|2022-06-14 21:20:00|1184.51|1179.11|1164.25|1158.85|1184.56|1179.16|1162.91|1157.51|1104
1655241900000|2022-06-14 21:25:00|1164.28|1158.88|1168.42|1163.02|1171.98|1166.58|1163.41|1158.01|1016
1655242200000|2022-06-14 21:30:00|1168.41|1163.01|1164.58|1159.18|1175.38|1169.98|1164.44|1159.04|1007
1655242500000|2022-06-14 21:35:00|1164.61|1159.21|1168.19|1162.79|1171.48|1166.08|1162.43|1157.03|1067
1655242800000|2022-06-14 21:40:00|1168.07|1162.67|1167.09|1161.69|1171.45|1166.05|1164.74|1159.34|1004
1655243100000|2022-06-14 21:45:00|1167.1|1161.7|1164.99|1159.59|1169.22|1163.82|1162.42|1157.02|1074
1655243400000|2022-06-14 21:50:00|1165.03|1159.63|1161.52|1156.12|1167.45|1162.05|1160.73|1155.33|1055
1655243700000|2022-06-14 21:55:00|1160.9|1155.5|1170.55|1165.15|1174.46|1169.06|1160.9|1155.5|1054
1655244000000|2022-06-14 22:00:00|1170.53|1165.13|1174.04|1168.64|1175.78|1170.38|1168.89|1163.49|1072
1655244300000|2022-06-14 22:05:00|1174.06|1168.66|1172.14|1166.74|1176.22|1170.82|1171.86|1166.46|1006
1655244600000|2022-06-14 22:10:00|1171.99|1166.59|1178.77|1173.37|1183.21|1177.81|1171.84|1166.44|1086
1655244900000|2022-06-14 22:15:00|1178.69|1173.29|1176.25|1170.85|1180.77|1175.37|1175.06|1169.66|1093
1655245200000|2022-06-14 22:20:00|1176.28|1170.88|1175.61|1170.21|1178.23|1172.83|1174.15|1168.75|1057
1655245500000|2022-06-14 22:25:00|1175.51|1170.11|1177.96|1172.56|1179.01|1173.61|1174.91|1169.51|1001
1655245800000|2022-06-14 22:30:00|1177.98|1172.58|1169.19|1163.79|1178.6|1173.2|1169.09|1163.69|1061
1655246100000|2022-06-14 22:35:00|1169.14|1163.74|1171.87|1166.47|1174.66|1169.26|1168.08|1162.68|1066
1655246400000|2022-06-14 22:40:00|1171.84|1166.44|1176|1170.6|1177.97|1172.57|1169.39|1163.99|1097
1655246700000|2022-06-14 22:45:00|1175.99|1170.59|1179.17|1173.77|1180.7|1175.3|1174.64|1169.24|1037
1655247000000|2022-06-14 22:50:00|1179.22|1173.82|1178.25|1172.85|1180.68|1175.28|1176.92|1171.52|1060
1655247300000|2022-06-14 22:55:00|1178.1|1172.7|1178.03|1172.63|1179.86|1174.46|1176.75|1171.35|1037
1655247600000|2022-06-14 23:00:00|1178.07|1172.67|1181.04|1175.64|1181.32|1175.92|1176.58|1171.18|1019
1655247900000|2022-06-14 23:05:00|1181.01|1175.61|1190.55|1185.15|1194.33|1188.93|1180.93|1175.53|1143
1655248200000|2022-06-14 23:10:00|1190.52|1185.12|1184.01|1178.61|1191.76|1186.36|1181.67|1176.27|1124
1655248500000|2022-06-14 23:15:00|1184.06|1178.66|1188.61|1183.21|1188.64|1183.24|1181.83|1176.43|1075
1655248800000|2022-06-14 23:20:00|1188.65|1183.25|1203.15|1197.75|1206.09|1200.69|1187.11|1181.71|1134
1655249100000|2022-06-14 23:25:00|1203.25|1197.85|1202.14|1196.74|1206.61|1201.21|1201.34|1195.94|1141
1655249400000|2022-06-14 23:30:00|1202.11|1196.71|1208.03|1202.63|1210.49|1205.09|1201.49|1196.09|1106
1655249700000|2022-06-14 23:35:00|1208.05|1202.65|1216.74|1211.34|1221.86|1216.46|1207.8|1202.4|1146
1655250000000|2022-06-14 23:40:00|1216.72|1211.32|1212.85|1207.45|1216.92|1211.52|1211.97|1206.57|1117
1655250300000|2022-06-14 23:45:00|1213.07|1207.67|1213.31|1207.91|1216.99|1211.59|1209.44|1204.04|1107
1655250600000|2022-06-14 23:50:00|1213.22|1207.82|1217.51|1212.11|1218.75|1213.35|1212.92|1207.52|1103
1655250900000|2022-06-14 23:55:00|1217.74|1212.34|1209.98|1204.58|1218.11|1212.71|1208.91|1203.51|1062
1655251200000|2022-06-15 00:00:00|1210.02|1204.62|1205.31|1199.91|1211.02|1205.62|1202.61|1197.21|1137
1655251500000|2022-06-15 00:05:00|1205.45|1200.05|1202.67|1197.27|1205.45|1200.05|1198.71|1193.31|1131
1655251800000|2022-06-15 00:10:00|1202.74|1197.34|1199.55|1194.15|1204.38|1198.98|1196.38|1190.98|1089
1655252100000|2022-06-15 00:15:00|1199.61|1194.21|1205.64|1200.24|1206.81|1201.41|1197.36|1191.96|1066
1655252400000|2022-06-15 00:20:00|1205.6|1200.2|1205.18|1199.78|1209.17|1203.77|1202.85|1197.45|1103
1655252700000|2022-06-15 00:25:00|1205.21|1199.81|1205.31|1199.91|1208.98|1203.58|1203.7|1198.3|1087
1655253000000|2022-06-15 00:30:00|1205.29|1199.89|1211.44|1206.04|1214.59|1209.19|1202.54|1197.14|1087
1655253300000|2022-06-15 00:35:00|1211.48|1206.08|1215.5|1210.1|1219.27|1213.87|1210.61|1205.21|1065
1655253600000|2022-06-15 00:40:00|1215.54|1210.14|1210.7|1205.3|1216.41|1211.01|1210.56|1205.16|1049
1655253900000|2022-06-15 00:45:00|1210.61|1205.21|1200.31|1194.91|1212.65|1207.25|1199.57|1194.17|1091
1655254200000|2022-06-15 00:50:00|1200.21|1194.81|1194.93|1189.53|1200.66|1195.26|1191.49|1186.09|1090
1655254500000|2022-06-15 00:55:00|1195.15|1189.75|1194.09|1188.69|1195.36|1189.96|1190.37|1184.97|1105
1655254800000|2022-06-15 01:00:00|1194.14|1188.74|1198.22|1192.82|1198.77|1193.37|1192.21|1186.81|1079
1655255100000|2022-06-15 01:05:00|1198.26|1192.86|1198.26|1192.86|1199.72|1194.32|1193.3|1187.9|1085
1655255400000|2022-06-15 01:10:00|1198.22|1192.82|1204.49|1199.09|1205.31|1199.91|1198.05|1192.65|1074
1655255700000|2022-06-15 01:15:00|1204.56|1199.16|1201.37|1195.97|1206.65|1201.25|1201.37|1195.97|1107
1655256000000|2022-06-15 01:20:00|1201.21|1195.81|1203.51|1198.11|1205.12|1199.72|1201.14|1195.74|1046
1655256300000|2022-06-15 01:25:00|1203.62|1198.22|1206.03|1200.63|1209.43|1204.03|1203.2|1197.8|1064
1655256600000|2022-06-15 01:30:00|1205.92|1200.52|1207.59|1202.19|1210.3|1204.9|1205.11|1199.71|1040
1655256900000|2022-06-15 01:35:00|1207.52|1202.12|1211.25|1205.85|1212.06|1206.66|1206.04|1200.64|1024
1655257200000|2022-06-15 01:40:00|1211.28|1205.88|1225.79|1220.39|1226.41|1221.01|1210.62|1205.22|1114
1655257500000|2022-06-15 01:45:00|1225.84|1220.44|1223.83|1218.43|1232.29|1226.89|1221.73|1216.33|1117
1655257800000|2022-06-15 01:50:00|1223.81|1218.41|1223.16|1217.76|1224.73|1219.33|1220.77|1215.37|1065
1655258100000|2022-06-15 01:55:00|1222.98|1217.58|1221.91|1216.51|1225.7|1220.3|1220.89|1215.49|1052
1655258400000|2022-06-15 02:00:00|1221.98|1216.58|1213.41|1208.01|1223.06|1217.66|1213.05|1207.65|1063
1655258700000|2022-06-15 02:05:00|1213.32|1207.92|1213.49|1208.09|1215.65|1210.25|1211.88|1206.48|1057
1655259000000|2022-06-15 02:10:00|1213.41|1208.01|1215.76|1210.36|1217.53|1212.13|1213.27|1207.87|905
1655259300000|2022-06-15 02:15:00|1215.71|1210.31|1210.68|1205.28|1218.08|1212.68|1207.61|1202.21|1068
1655259600000|2022-06-15 02:20:00|1210.71|1205.31|1207.95|1202.55|1211.32|1205.92|1207.95|1202.55|980
1655259900000|2022-06-15 02:25:00|1207.96|1202.56|1206.7|1201.3|1208.12|1202.72|1205.29|1199.89|1051
1655260200000|2022-06-15 02:30:00|1206.61|1201.21|1199.65|1194.25|1207.46|1202.06|1199.16|1193.76|1083
1655260500000|2022-06-15 02:35:00|1199.61|1194.21|1201.74|1196.34|1202.84|1197.44|1198.15|1192.75|999
1655260800000|2022-06-15 02:40:00|1201.7|1196.3|1198.17|1192.77|1203.98|1198.58|1196.37|1190.97|1034
1655261100000|2022-06-15 02:45:00|1198.18|1192.78|1201.06|1195.66|1201.68|1196.28|1198.09|1192.69|993
1655261400000|2022-06-15 02:50:00|1201.07|1195.67|1199.98|1194.58|1203.88|1198.48|1199.26|1193.86|1015
1655261700000|2022-06-15 02:55:00|1199.84|1194.44|1206.15|1200.75|1206.35|1200.95|1199.74|1194.34|980
1655262000000|2022-06-15 03:00:00|1206.16|1200.76|1207.22|1201.82|1211.04|1205.64|1204.45|1199.05|1069
1655262300000|2022-06-15 03:05:00|1207.28|1201.88|1195.25|1189.85|1208.63|1203.23|1195.14|1189.74|1010
1655262600000|2022-06-15 03:10:00|1195.37|1189.97|1197.35|1191.95|1198.79|1193.39|1192.54|1187.14|1084
1655262900000|2022-06-15 03:15:00|1197.34|1191.94|1195.21|1189.81|1197.88|1192.48|1192.5|1187.1|1061
1655263200000|2022-06-15 03:20:00|1195.13|1189.73|1189.14|1183.74|1195.36|1189.96|1188.53|1183.13|1025
1655263500000|2022-06-15 03:25:00|1189.02|1183.62|1189.53|1184.13|1189.76|1184.36|1185.29|1179.89|1092
1655263800000|2022-06-15 03:30:00|1189.52|1184.12|1187.6|1182.2|1189.56|1184.16|1184.92|1179.52|1049
1655264100000|2022-06-15 03:35:00|1187.58|1182.18|1183.33|1177.93|1187.74|1182.34|1181.63|1176.23|1045
1655264400000|2022-06-15 03:40:00|1183.36|1177.96|1177.73|1172.33|1184.31|1178.91|1177.62|1172.22|1098
1655264700000|2022-06-15 03:45:00|1177.71|1172.31|1183.69|1178.29|1184.45|1179.05|1177.15|1171.75|1085
1655265000000|2022-06-15 03:50:00|1183.72|1178.32|1180.8|1175.4|1186.12|1180.72|1179.68|1174.28|1034
1655265300000|2022-06-15 03:55:00|1180.86|1175.46|1173.77|1168.37|1181.42|1176.02|1169.92|1164.52|1100
1655265600000|2022-06-15 04:00:00|1173.73|1168.33|1165.38|1159.98|1175.74|1170.34|1164.03|1158.63|1104
1655265900000|2022-06-15 04:05:00|1165.56|1160.16|1149.5|1144.1|1165.64|1160.24|1147.87|1142.47|1142
1655266200000|2022-06-15 04:10:00|1149.86|1144.46|1148.13|1142.73|1150.48|1145.08|1129.4|1124|1152
1655266500000|2022-06-15 04:15:00|1148.07|1142.67|1137.61|1132.21|1149.2|1143.8|1136.85|1131.45|1143
1655266800000|2022-06-15 04:20:00|1137.75|1132.35|1135.34|1129.94|1138.31|1132.91|1128.13|1122.73|1144
1655267100000|2022-06-15 04:25:00|1135.35|1129.95|1130.32|1124.92|1137.27|1131.87|1127.23|1121.83|1141
1655267400000|2022-06-15 04:30:00|1130.48|1125.08|1132.06|1126.66|1139.67|1134.27|1127.37|1121.97|1144
1655267700000|2022-06-15 04:35:00|1132.1|1126.7|1136.69|1131.29|1138.16|1132.76|1122.86|1117.46|1151
1655268000000|2022-06-15 04:40:00|1136.54|1131.14|1136.76|1131.36|1138.44|1133.04|1130.87|1125.47|1128
1655268300000|2022-06-15 04:45:00|1136.92|1131.52|1144.11|1138.71|1152.14|1146.74|1136.26|1130.86|1151
1655268600000|2022-06-15 04:50:00|1144.08|1138.68|1144.49|1139.09|1148.64|1143.24|1142.04|1136.64|1112
1655268900000|2022-06-15 04:55:00|1144.6|1139.2|1138.14|1132.74|1145.61|1140.21|1136.85|1131.45|1121
1655269200000|2022-06-15 05:00:00|1138.5|1133.1|1132.76|1127.36|1145.45|1140.05|1132.54|1127.14|1137
1655269500000|2022-06-15 05:05:00|1132.82|1127.42|1139.07|1133.67|1139.67|1134.27|1132.82|1127.42|1114
1655269800000|2022-06-15 05:10:00|1139.04|1133.64|1130.34|1124.94|1139.06|1133.66|1129.55|1124.15|1063
1655270100000|2022-06-15 05:15:00|1130.2|1124.8|1116.87|1111.47|1131.19|1125.79|1114.14|1108.74|1082
1655270400000|2022-06-15 05:20:00|1117.09|1111.69|1105.76|1100.36|1117.09|1111.69|1104.2|1098.8|1141
1655270700000|2022-06-15 05:25:00|1105.69|1100.29|1107.26|1101.86|1112.54|1107.14|1103.43|1098.03|1149
1655271000000|2022-06-15 05:30:00|1107.47|1102.07|1125.21|1119.81|1128.75|1123.35|1095.29|1089.89|1166
1655271300000|2022-06-15 05:35:00|1124.92|1119.52|1122.12|1116.72|1130.27|1124.87|1118.87|1113.47|1133
1655271600000|2022-06-15 05:40:00|1121.84|1116.44|1120|1114.6|1122.28|1116.88|1112.72|1107.32|1146
1655271900000|2022-06-15 05:45:00|1120.04|1114.64|1126.49|1121.09|1127.4|1122|1116.85|1111.45|1131
1655272200000|2022-06-15 05:50:00|1126.23|1120.83|1132.01|1126.61|1136.69|1131.29|1123.47|1118.07|1130
1655272500000|2022-06-15 05:55:00|1132.08|1126.68|1124.34|1118.94|1132.35|1126.95|1123.23|1117.83|1113
1655272800000|2022-06-15 06:00:00|1124.5|1119.1|1130.23|1124.83|1130.62|1125.22|1121.16|1115.76|1129
1655273100000|2022-06-15 06:05:00|1130.33|1124.93|1126.48|1121.08|1134.38|1128.98|1125.74|1120.34|1107
1655273400000|2022-06-15 06:10:00|1126.49|1121.09|1118.26|1112.86|1127.06|1121.66|1117.91|1112.51|1095
1655273700000|2022-06-15 06:15:00|1118.11|1112.71|1115.53|1110.13|1122.48|1117.08|1115.19|1109.79|1122
1655274000000|2022-06-15 06:20:00|1115.38|1109.98|1109.33|1103.93|1116.33|1110.93|1106.97|1101.57|1148
1655274300000|2022-06-15 06:25:00|1109.38|1103.98|1115.9|1110.5|1116.57|1111.17|1109.37|1103.97|1119
1655274600000|2022-06-15 06:30:00|1115.81|1110.41|1122.89|1117.49|1125.47|1120.07|1109.29|1103.89|1134
1655274900000|2022-06-15 06:35:00|1122.94|1117.54|1128.61|1123.21|1129.2|1123.8|1122.58|1117.18|1115
1655275200000|2022-06-15 06:40:00|1128.67|1123.27|1129.93|1124.53|1133.88|1128.48|1122.9|1117.5|1110
1655275500000|2022-06-15 06:45:00|1130.12|1124.72|1126.31|1120.91|1131.28|1125.88|1124.44|1119.04|1034
1655275800000|2022-06-15 06:50:00|1126.25|1120.85|1135.83|1130.43|1139.52|1134.12|1125.98|1120.58|1099
1655276100000|2022-06-15 06:55:00|1135.84|1130.44|1137.6|1132.2|1142.51|1137.11|1132.18|1126.78|1079
1655276400000|2022-06-15 07:00:00|1137.63|1132.23|1134.86|1129.46|1138.99|1133.59|1132.87|1127.47|1078
1655276700000|2022-06-15 07:05:00|1134.91|1129.51|1131.11|1125.71|1139.11|1133.71|1130.59|1125.19|1101
1655277000000|2022-06-15 07:10:00|1131.03|1125.63|1128.99|1123.59|1134.73|1129.33|1128.23|1122.83|1084
1655277300000|2022-06-15 07:15:00|1129.06|1123.66|1129.91|1124.51|1132.3|1126.9|1127.93|1122.53|1073
1655277600000|2022-06-15 07:20:00|1129.94|1124.54|1124.94|1119.54|1129.94|1124.54|1123.77|1118.37|1058
1655277900000|2022-06-15 07:25:00|1124.93|1119.53|1116.61|1111.21|1126.58|1121.18|1116.22|1110.82|1115
1655278200000|2022-06-15 07:30:00|1116.58|1111.18|1113.66|1108.26|1117.69|1112.29|1108.61|1103.21|1138
1655278500000|2022-06-15 07:35:00|1113.87|1108.47|1115.59|1110.19|1116.84|1111.44|1113.23|1107.83|1092
1655278800000|2022-06-15 07:40:00|1115.75|1110.35|1113.89|1108.49|1116|1110.6|1109.75|1104.35|1087
1655279100000|2022-06-15 07:45:00|1113.85|1108.45|1091.17|1085.77|1116.23|1110.83|1090.67|1085.27|1144
1655279400000|2022-06-15 07:50:00|1090.63|1085.23|1092.88|1087.48|1100.55|1095.15|1084.57|1079.17|1121
1655279700000|2022-06-15 07:55:00|1092.85|1087.45|1094.61|1089.21|1098.9|1093.5|1090.85|1085.45|1133
1655280000000|2022-06-15 08:00:00|1094.81|1089.41|1064.4|1059|1094.81|1089.41|1060.81|1055.41|1169
1655280300000|2022-06-15 08:05:00|1063.63|1058.23|1064.26|1058.86|1079.73|1074.33|1057.03|1051.63|1136
1655280600000|2022-06-15 08:10:00|1064.29|1058.89|1053.1|1047.7|1074.8|1069.4|1052.71|1047.31|1149
1655280900000|2022-06-15 08:15:00|1053|1047.6|1061.69|1056.29|1066.61|1061.21|1047.28|1041.88|1156
1655281200000|2022-06-15 08:20:00|1061.53|1056.13|1055|1049.6|1065.25|1059.85|1053.15|1047.75|1150
1655281500000|2022-06-15 08:25:00|1055.01|1049.61|1058.6|1053.2|1067.13|1061.73|1054.62|1049.22|1149
1655281800000|2022-06-15 08:30:00|1058.66|1053.26|1072.98|1067.58|1073.44|1068.04|1057.9|1052.5|1138
1655282100000|2022-06-15 08:35:00|1073.15|1067.75|1069.29|1063.89|1077.58|1072.18|1064.54|1059.14|1132
1655282400000|2022-06-15 08:40:00|1069.23|1063.83|1053.64|1048.24|1069.51|1064.11|1052.47|1047.07|1128
1655282700000|2022-06-15 08:45:00|1053.63|1048.23|1039.61|1034.21|1055.4|1050|1034.83|1029.43|1152
1655283000000|2022-06-15 08:50:00|1039.63|1034.23|1030.51|1025.11|1051.63|1046.23|1030.36|1024.96|1166
1655283300000|2022-06-15 08:55:00|1030.77|1025.37|1030.43|1025.03|1037.31|1031.91|1024.64|1019.24|1164
1655283600000|2022-06-15 09:00:00|1030.48|1025.08|1042.89|1037.49|1044.67|1039.27|1021.04|1015.64|1156
1655283900000|2022-06-15 09:05:00|1042.68|1037.28|1037.01|1031.61|1043.53|1038.13|1029.88|1024.48|1141
1655284200000|2022-06-15 09:10:00|1036.97|1031.57|1020.27|1014.87|1037.32|1031.92|1019.68|1014.28|1124
1655284500000|2022-06-15 09:15:00|1020.36|1014.96|1026.6|1021.2|1030.33|1024.93|1020.17|1014.77|1145
1655284800000|2022-06-15 09:20:00|1026.75|1021.35|1024.66|1019.26|1030.02|1024.62|1015.8|1010.4|1147
1655285100000|2022-06-15 09:25:00|1024.68|1019.28|1024.44|1019.04|1026.16|1020.76|1017.1|1011.7|1136
1655285400000|2022-06-15 09:30:00|1024.62|1019.22|1024.76|1019.36|1035.35|1029.95|1022.56|1017.16|1129
1655285700000|2022-06-15 09:35:00|1024.67|1019.27|1029.81|1024.41|1031.06|1025.66|1019.1|1013.7|1124
1655286000000|2022-06-15 09:40:00|1029.4|1024|1030.8|1025.4|1031.17|1025.77|1023.04|1017.64|1130
1655286300000|2022-06-15 09:45:00|1030.91|1025.51|1023.4|1018|1034.2|1028.8|1022.16|1016.76|1136
1655286600000|2022-06-15 09:50:00|1023.6|1018.2|1032.84|1027.44|1034.21|1028.81|1022.57|1017.17|1130
1655286900000|2022-06-15 09:55:00|1032.82|1027.42|1032.5|1027.1|1037.14|1031.74|1028.17|1022.77|1137
1655287200000|2022-06-15 10:00:00|1032.59|1027.19|1028.5|1023.1|1038.81|1033.41|1028.06|1022.66|1113
1655287500000|2022-06-15 10:05:00|1028.51|1023.11|1028.01|1022.61|1036.55|1031.15|1027.92|1022.52|1106
1655287800000|2022-06-15 10:10:00|1027.95|1022.55|1033.77|1028.37|1034.83|1029.43|1027.18|1021.78|1098
1655288100000|2022-06-15 10:15:00|1033.7|1028.3|1072.18|1066.78|1077.52|1072.12|1031.15|1025.75|1149
1655288400000|2022-06-15 10:20:00|1071.94|1066.54|1053.35|1047.95|1079.2|1073.8|1052.31|1046.91|1148
1655288700000|2022-06-15 10:25:00|1053.38|1047.98|1054.49|1049.09|1060.62|1055.22|1047.05|1041.65|1146
1655289000000|2022-06-15 10:30:00|1054.42|1049.02|1061.77|1056.37|1069.73|1064.33|1051.08|1045.68|1151
1655289300000|2022-06-15 10:35:00|1061.76|1056.36|1064.71|1059.31|1072.48|1067.08|1061.18|1055.78|1138
1655289600000|2022-06-15 10:40:00|1065.22|1059.82|1073.3|1067.9|1075.39|1069.99|1063.09|1057.69|1135
1655289900000|2022-06-15 10:45:00|1073.27|1067.87|1069.54|1064.14|1073.6|1068.2|1062.61|1057.21|1127
1655290200000|2022-06-15 10:50:00|1069.66|1064.26|1067.95|1062.55|1070.98|1065.58|1060.33|1054.93|1114
1655290500000|2022-06-15 10:55:00|1068.04|1062.64|1065.72|1060.32|1070.94|1065.54|1064.89|1059.49|1120
1655290800000|2022-06-15 11:00:00|1065.82|1060.42|1059.43|1054.03|1069.73|1064.33|1059.02|1053.62|1136
1655291100000|2022-06-15 11:05:00|1059.25|1053.85|1054.41|1049.01|1062.63|1057.23|1052.09|1046.69|1106
1655291400000|2022-06-15 11:10:00|1054.29|1048.89|1066.58|1061.18|1066.58|1061.18|1053.91|1048.51|1121
1655291700000|2022-06-15 11:15:00|1066.69|1061.29|1065.02|1059.62|1067.48|1062.08|1063.08|1057.68|1087
1655292000000|2022-06-15 11:20:00|1065.01|1059.61|1096.26|1090.86|1098.5|1093.1|1064.94|1059.54|1151
1655292300000|2022-06-15 11:25:00|1096.56|1091.16|1106.39|1100.99|1107.94|1102.54|1089.8|1084.4|1153
1655292600000|2022-06-15 11:30:00|1106.43|1101.03|1114.81|1109.41|1132.81|1127.41|1104.96|1099.56|1168
1655292900000|2022-06-15 11:35:00|1115.01|1109.61|1114.54|1109.14|1126.98|1121.58|1112.56|1107.16|1135
1655293200000|2022-06-15 11:40:00|1114.23|1108.83|1118.97|1113.57|1123.06|1117.66|1111.02|1105.62|1118
1655293500000|2022-06-15 11:45:00|1119.15|1113.75|1111.24|1105.84|1120.48|1115.08|1110.56|1105.16|1129
1655293800000|2022-06-15 11:50:00|1111.1|1105.7|1112.42|1107.02|1115.98|1110.58|1106.58|1101.18|1111
1655294100000|2022-06-15 11:55:00|1112.36|1106.96|1120.89|1115.49|1122.25|1116.85|1110.1|1104.7|1133
1655294400000|2022-06-15 12:00:00|1120.85|1115.45|1111.39|1105.99|1121.12|1115.72|1110.61|1105.21|1107
1655294700000|2022-06-15 12:05:00|1111.42|1106.02|1112.74|1107.34|1114.97|1109.57|1106.63|1101.23|1105
1655295000000|2022-06-15 12:10:00|1112.7|1107.3|1126.79|1121.39|1130.02|1124.62|1112.05|1106.65|1130
1655295300000|2022-06-15 12:15:00|1127.02|1121.62|1120.47|1115.07|1146.65|1141.25|1118.57|1113.17|1164
1655295600000|2022-06-15 12:20:00|1120.67|1115.27|1115.02|1109.62|1122.56|1117.16|1114.01|1108.61|1140
1655295900000|2022-06-15 12:25:00|1115.14|1109.74|1114.98|1109.58|1119.97|1114.57|1110.85|1105.45|1140
1655296200000|2022-06-15 12:30:00|1114.86|1109.46|1117.54|1112.14|1118.76|1113.36|1111.58|1106.18|1121
1655296500000|2022-06-15 12:35:00|1117.62|1112.22|1109.15|1103.75|1117.82|1112.42|1107.67|1102.27|1095
1655296800000|2022-06-15 12:40:00|1109.18|1103.78|1115.67|1110.27|1116.45|1111.05|1108.78|1103.38|1095
1655297100000|2022-06-15 12:45:00|1115.75|1110.35|1121.35|1115.95|1129.09|1123.69|1115.14|1109.74|1134
1655297400000|2022-06-15 12:50:00|1121.46|1116.06|1121.37|1115.97|1127.12|1121.72|1120.21|1114.81|1103
1655297700000|2022-06-15 12:55:00|1121.38|1115.98|1113.29|1107.89|1121.38|1115.98|1112.87|1107.47|1112
1655298000000|2022-06-15 13:00:00|1113.33|1107.93|1111.23|1105.83|1117.21|1111.81|1109.22|1103.82|1122
1655298300000|2022-06-15 13:05:00|1111.26|1105.86|1124.06|1118.66|1124.19|1118.79|1110.9|1105.5|1104
1655298600000|2022-06-15 13:10:00|1123.92|1118.52|1130.73|1125.33|1134.56|1129.16|1122.78|1117.38|1090
1655298900000|2022-06-15 13:15:00|1130.67|1125.27|1137.51|1132.11|1139.5|1134.1|1123.9|1118.5|1095
1655299200000|2022-06-15 13:20:00|1137.74|1132.34|1125.95|1120.55|1145.96|1140.56|1125.95|1120.55|1124
1655299500000|2022-06-15 13:25:00|1125.93|1120.53|1128.4|1123|1128.63|1123.23|1123.15|1117.75|1112
1655299800000|2022-06-15 13:30:00|1128.38|1122.98|1129.42|1124.02|1133.8|1128.4|1124.73|1119.33|987
1655300100000|2022-06-15 13:35:00|1129.41|1124.01|1124.14|1118.74|1137.22|1131.82|1124.03|1118.63|1140
1655300400000|2022-06-15 13:40:00|1124.45|1119.05|1138.51|1133.11|1140.89|1135.49|1124.45|1119.05|1151
1655300700000|2022-06-15 13:45:00|1138.58|1133.18|1142.96|1137.56|1152.08|1146.68|1135.9|1130.5|1158
1655301000000|2022-06-15 13:50:00|1142.78|1137.38|1144.69|1139.29|1160.09|1154.69|1142.67|1137.27|1135
1655301300000|2022-06-15 13:55:00|1144.78|1139.38|1140.67|1135.27|1153.6|1148.2|1137.08|1131.68|1144
1655301600000|2022-06-15 14:00:00|1140.39|1134.99|1149.47|1144.07|1151|1145.6|1138.89|1133.49|1138
1655301900000|2022-06-15 14:05:00|1149.15|1143.75|1148.29|1142.89|1155.41|1150.01|1144.42|1139.02|1104
1655302200000|2022-06-15 14:10:00|1148.32|1142.92|1141.48|1136.08|1148.32|1142.92|1139.5|1134.1|1141
1655302500000|2022-06-15 14:15:00|1141.42|1136.02|1120.54|1115.14|1143.89|1138.49|1119.8|1114.4|1092
1655302800000|2022-06-15 14:20:00|1120.53|1115.13|1125.52|1120.12|1128.29|1122.89|1117.4|1112|1120
1655303100000|2022-06-15 14:25:00|1125.74|1120.34|1123.67|1118.27|1127.41|1122.01|1121.16|1115.76|1129
1655303400000|2022-06-15 14:30:00|1123.7|1118.3|1115.61|1110.21|1124.42|1119.02|1113.97|1108.57|1114
1655303700000|2022-06-15 14:35:00|1115.66|1110.26|1110.16|1104.76|1117.04|1111.64|1110.09|1104.69|1098
1655304000000|2022-06-15 14:40:00|1110.19|1104.79|1110.89|1105.49|1116.82|1111.42|1107.62|1102.22|1130
1655304300000|2022-06-15 14:45:00|1110.76|1105.36|1116.53|1111.13|1116.65|1111.25|1109.29|1103.89|1102
1655304600000|2022-06-15 14:50:00|1116.34|1110.94|1098.91|1093.51|1117.22|1111.82|1098.12|1092.72|1112
1655304900000|2022-06-15 14:55:00|1098.66|1093.26|1107.63|1102.23|1108.69|1103.29|1096.59|1091.19|1147
1655305200000|2022-06-15 15:00:00|1107.43|1102.03|1116.56|1111.16|1119.07|1113.67|1104.28|1098.88|1136
1655305500000|2022-06-15 15:05:00|1116.62|1111.22|1112.44|1107.04|1118.74|1113.34|1112.3|1106.9|1114
1655305800000|2022-06-15 15:10:00|1112.43|1107.03|1114|1108.6|1117.97|1112.57|1111.49|1106.09|1092
1655306100000|2022-06-15 15:15:00|1113.99|1108.59|1109.23|1103.83|1115.7|1110.3|1108.21|1102.81|1040
1655306400000|2022-06-15 15:20:00|1109.21|1103.81|1100.41|1095.01|1109.9|1104.5|1100.16|1094.76|1118
1655306700000|2022-06-15 15:25:00|1100.43|1095.03|1105.14|1099.74|1106.43|1101.03|1100.17|1094.77|1081
1655307000000|2022-06-15 15:30:00|1105.16|1099.76|1100.88|1095.48|1106.85|1101.45|1097.56|1092.16|1126
1655307300000|2022-06-15 15:35:00|1100.82|1095.42|1108.2|1102.8|1111.3|1105.9|1100.1|1094.7|1121
1655307600000|2022-06-15 15:40:00|1108.16|1102.76|1110.69|1105.29|1112.68|1107.28|1106.95|1101.55|1095
1655307900000|2022-06-15 15:45:00|1110.65|1105.25|1118.2|1112.8|1124.97|1119.57|1109.61|1104.21|1137
1655308200000|2022-06-15 15:50:00|1118.19|1112.79|1119.11|1113.71|1120.59|1115.19|1115.51|1110.11|1114
1655308500000|2022-06-15 15:55:00|1118.81|1113.41|1121.45|1116.05|1121.54|1116.14|1115.56|1110.16|1099
1655308800000|2022-06-15 16:00:00|1121.37|1115.97|1120.24|1114.84|1129.7|1124.3|1118.37|1112.97|1133
1655309100000|2022-06-15 16:05:00|1120.18|1114.78|1122.98|1117.58|1122.98|1117.58|1115.76|1110.36|1073
1655309400000|2022-06-15 16:10:00|1123.06|1117.66|1118.02|1112.62|1123.85|1118.45|1116.39|1110.99|1096
1655309700000|2022-06-15 16:15:00|1118.01|1112.61|1121.54|1116.14|1121.98|1116.58|1116.64|1111.24|1061
1655310000000|2022-06-15 16:20:00|1121.44|1116.04|1115.39|1109.99|1122.51|1117.11|1113.39|1107.99|1070
1655310300000|2022-06-15 16:25:00|1115.4|1110|1108.47|1103.07|1117.75|1112.35|1106.5|1101.1|1110
1655310600000|2022-06-15 16:30:00|1108.46|1103.06|1090.31|1084.91|1108.57|1103.17|1089.67|1084.27|1137
1655310900000|2022-06-15 16:35:00|1090.55|1085.15|1079|1073.6|1091.02|1085.62|1077.3|1071.9|1146
1655311200000|2022-06-15 16:40:00|1078.88|1073.48|1079.53|1074.13|1086.27|1080.87|1078.01|1072.61|1132
1655311500000|2022-06-15 16:45:00|1079.58|1074.18|1084.82|1079.42|1084.96|1079.56|1077.1|1071.7|1124
1655311800000|2022-06-15 16:50:00|1084.65|1079.25|1085.12|1079.72|1086.84|1081.44|1079.57|1074.17|1129
1655312100000|2022-06-15 16:55:00|1085.04|1079.64|1079.86|1074.46|1085.14|1079.74|1073.86|1068.46|1126
1655312400000|2022-06-15 17:00:00|1079.83|1074.43|1077.2|1071.8|1083.74|1078.34|1074.6|1069.2|1126
1655312700000|2022-06-15 17:05:00|1077.29|1071.89|1061.8|1056.4|1077.4|1072|1061.63|1056.23|1158
1655313000000|2022-06-15 17:10:00|1061.39|1055.99|1076.05|1070.65|1077.18|1071.78|1060.05|1054.65|1106
1655313300000|2022-06-15 17:15:00|1076.07|1070.67|1094.48|1089.08|1095.03|1089.63|1075.57|1070.17|1145
1655313600000|2022-06-15 17:20:00|1094.37|1088.97|1090.26|1084.86|1100.17|1094.77|1085.75|1080.35|1143
1655313900000|2022-06-15 17:25:00|1090.39|1084.99|1076.47|1071.07|1090.52|1085.12|1075.61|1070.21|1134
1655314200000|2022-06-15 17:30:00|1076.48|1071.08|1081.89|1076.49|1085.41|1080.01|1062.89|1057.49|1155
1655314500000|2022-06-15 17:35:00|1081.84|1076.44|1079.22|1073.82|1083.18|1077.78|1074.24|1068.84|1117
1655314800000|2022-06-15 17:40:00|1079.24|1073.84|1083.88|1078.48|1088.85|1083.45|1079.21|1073.81|1107
1655315100000|2022-06-15 17:45:00|1083.93|1078.53|1080.93|1075.53|1089.69|1084.29|1080.25|1074.85|1118
1655315400000|2022-06-15 17:50:00|1080.98|1075.58|1112.03|1106.63|1112.26|1106.86|1079.47|1074.07|1135
1655315700000|2022-06-15 17:55:00|1112.16|1106.76|1113.59|1108.19|1134.76|1129.36|1101.45|1096.05|1141
1655316000000|2022-06-15 18:00:00|1113.75|1108.35|1078.82|1073.42|1133.6|1128.2|1073.92|1068.52|1190
1655316300000|2022-06-15 18:05:00|1079.03|1073.63|1062.92|1057.52|1086.97|1081.57|1053.95|1048.55|1170
1655316600000|2022-06-15 18:10:00|1063.07|1057.67|1065.23|1059.83|1075.03|1069.63|1046.77|1041.37|1178
1655316900000|2022-06-15 18:15:00|1065.49|1060.09|1080.11|1074.71|1087.4|1082|1059.41|1054.01|1169
1655317200000|2022-06-15 18:20:00|1079.99|1074.59|1074.94|1069.54|1090.2|1084.8|1070.4|1065|1164
1655317500000|2022-06-15 18:25:00|1075.15|1069.75|1096.06|1090.66|1104.38|1098.98|1073.99|1068.59|1164
1655317800000|2022-06-15 18:30:00|1096.4|1091|1085.08|1079.68|1097.41|1092.01|1072.69|1067.29|1153
1655318100000|2022-06-15 18:35:00|1085.06|1079.66|1115.26|1109.86|1120.06|1114.66|1084.39|1078.99|750
1655318400000|2022-06-15 18:40:00|1116.82|1111.42|1184.26|1178.86|1184.26|1178.86|1116.41|1111.01|15
1655318700000|2022-06-15 18:45:00|1184.34|1178.94|1188.6|1183.2|1222.7|1215.72|1167.19|1161.79|935
1655319000000|2022-06-15 18:50:00|1188.71|1183.31|1167.15|1161.75|1194.02|1188.62|1147.57|1142.17|1184
1655319300000|2022-06-15 18:55:00|1167.32|1161.92|1173.87|1168.47|1187.65|1182.25|1160.52|1155.12|1185
1655319600000|2022-06-15 19:00:00|1173.96|1168.56|1174.4|1169|1186.95|1181.55|1169.06|1163.66|1184
1655319900000|2022-06-15 19:05:00|1174.74|1169.34|1185.96|1180.56|1190.56|1185.16|1170.91|1165.51|1172
1655320200000|2022-06-15 19:10:00|1185.87|1180.47|1177.46|1172.06|1191.32|1185.92|1169.4|1164|1179
1655320500000|2022-06-15 19:15:00|1177.41|1172.01|1171.41|1166.01|1179.02|1173.62|1166.73|1161.33|1171
1655320800000|2022-06-15 19:20:00|1171.42|1166.02|1188.36|1182.96|1189.83|1184.43|1167.2|1161.8|1165
1655321100000|2022-06-15 19:25:00|1188.34|1182.94|1195.28|1189.88|1198.51|1193.11|1182.13|1176.73|1160
1655321400000|2022-06-15 19:30:00|1194.84|1189.44|1212.73|1207.33|1214.17|1208.77|1189.24|1183.84|1162
1655321700000|2022-06-15 19:35:00|1212.47|1207.07|1196.33|1190.93|1219.13|1213.73|1192.81|1187.41|1143
1655322000000|2022-06-15 19:40:00|1196.27|1190.87|1189.26|1183.86|1203.07|1197.67|1188.65|1183.25|1099
1655322300000|2022-06-15 19:45:00|1189.29|1183.89|1186.93|1181.53|1196.25|1190.85|1180.34|1174.94|1106
1655322600000|2022-06-15 19:50:00|1187.18|1181.78|1171.86|1166.46|1187.18|1181.78|1171.65|1166.25|569
1655322900000|2022-06-15 19:55:00|1171.87|1166.47|1171.16|1165.76|1180.42|1175.02|1170.93|1165.53|1140
1655323200000|2022-06-15 20:00:00|1171.59|1166.19|1177.28|1171.88|1181.59|1176.19|1168.03|1162.63|1129
1655323500000|2022-06-15 20:05:00|1177.16|1171.76|1179.74|1174.34|1181.38|1175.98|1171.96|1166.56|1124
1655323800000|2022-06-15 20:10:00|1179.65|1174.25|1170.37|1164.97|1180.61|1175.21|1170.37|1164.97|1096
1655324100000|2022-06-15 20:15:00|1170.3|1164.9|1157.82|1152.42|1172.58|1167.18|1155.66|1150.26|1121
1655324400000|2022-06-15 20:20:00|1157.64|1152.24|1165.45|1160.05|1166.3|1160.9|1155.86|1150.46|1123
1655324700000|2022-06-15 20:25:00|1165.21|1159.81|1166.1|1160.7|1167.77|1162.37|1161.97|1156.57|1074
1655325000000|2022-06-15 20:30:00|1166.22|1160.82|1173.48|1168.08|1174.94|1169.54|1160.02|1154.62|1071
1655325300000|2022-06-15 20:35:00|1173.35|1167.95|1178.11|1172.71|1183.25|1177.85|1171.83|1166.43|1105
1655325600000|2022-06-15 20:40:00|1177.95|1172.55|1187.42|1182.02|1187.73|1182.33|1175.09|1169.69|1101
1655325900000|2022-06-15 20:45:00|1187.48|1182.08|1188.67|1183.27|1192.28|1186.88|1183.84|1178.44|1129
1655326200000|2022-06-15 20:50:00|1188.74|1183.34|1186.24|1180.84|1188.82|1183.42|1182.5|1177.1|1082
1655326500000|2022-06-15 20:55:00|1186.28|1180.88|1181.16|1175.76|1189.85|1184.45|1180.44|1175.04|1070
1655326800000|2022-06-15 21:00:00|1181.29|1175.89|1179.88|1174.48|1185.56|1180.16|1178.87|1173.47|946
1655327100000|2022-06-15 21:05:00|1179.92|1174.52|1186.26|1180.86|1186.4|1181|1179.92|1174.52|984
1655327400000|2022-06-15 21:10:00|1186.16|1180.76|1188.79|1183.39|1190.81|1185.41|1186.07|1180.67|970
1655327700000|2022-06-15 21:15:00|1188.75|1183.35|1191.52|1186.12|1192.8|1187.4|1188.69|1183.29|832
1655328000000|2022-06-15 21:20:00|1191.49|1186.09|1192.7|1187.3|1196.75|1191.35|1190.98|1185.58|924
1655328300000|2022-06-15 21:25:00|1192.69|1187.29|1196.18|1190.78|1198.21|1192.81|1191.4|1186|912
1655328600000|2022-06-15 21:30:00|1196.23|1190.83|1192.28|1186.88|1196.68|1191.28|1189.22|1183.82|914
1655328900000|2022-06-15 21:35:00|1192.13|1186.73|1211.08|1205.68|1213.73|1208.33|1191.95|1186.55|1065
1655329200000|2022-06-15 21:40:00|1211.09|1205.69|1215.22|1209.82|1225.21|1219.81|1210.97|1205.57|1040
1655329500000|2022-06-15 21:45:00|1215.19|1209.79|1232.79|1227.39|1232.84|1227.44|1215.18|1209.78|1079
1655329800000|2022-06-15 21:50:00|1232.96|1227.56|1231.67|1226.27|1249.62|1244.22|1228.61|1223.21|1079
1655330100000|2022-06-15 21:55:00|1231.54|1226.14|1228.04|1222.64|1236.71|1231.31|1226.2|1220.8|1051
1655330400000|2022-06-15 22:00:00|1228.05|1222.65|1240.66|1235.26|1242.31|1236.91|1227.61|1222.21|1075
1655330700000|2022-06-15 22:05:00|1240.79|1235.39|1235.22|1229.82|1247.2|1241.8|1232.07|1226.67|1148
1655331000000|2022-06-15 22:10:00|1234.97|1229.57|1236.01|1230.61|1239.02|1233.62|1229.87|1224.47|1120
1655331300000|2022-06-15 22:15:00|1236.1|1230.7|1225.37|1219.97|1238.01|1232.61|1222.37|1216.97|1135
1655331600000|2022-06-15 22:20:00|1225.39|1219.99|1224.35|1218.95|1227.13|1221.73|1219.49|1214.09|1093
1655331900000|2022-06-15 22:25:00|1224.24|1218.84|1233.92|1228.52|1240.25|1234.85|1223.35|1217.95|1122
1655332200000|2022-06-15 22:30:00|1233.8|1228.4|1236.18|1230.78|1241.63|1236.23|1229.45|1224.05|1115
1655332500000|2022-06-15 22:35:00|1236.12|1230.72|1226.06|1220.66|1237.45|1232.05|1224.79|1219.39|1100
1655332800000|2022-06-15 22:40:00|1226.18|1220.78|1223.1|1217.7|1228.16|1222.76|1219.44|1214.04|1071
1655333100000|2022-06-15 22:45:00|1223.11|1217.71|1224.44|1219.04|1225.79|1220.39|1220.18|1214.78|1065
1655333400000|2022-06-15 22:50:00|1224.43|1219.03|1221.47|1216.07|1226.13|1220.73|1216.75|1211.35|1086
1655333700000|2022-06-15 22:55:00|1221.48|1216.08|1219.53|1214.13|1222.12|1216.72|1215.87|1210.47|1010
1655334000000|2022-06-15 23:00:00|1219.06|1213.66|1221.93|1216.53|1222.1|1216.7|1216.12|1210.72|1024
1655334300000|2022-06-15 23:05:00|1222.04|1216.64|1225.34|1219.94|1226.52|1221.12|1219.73|1214.33|1035
1655334600000|2022-06-15 23:10:00|1225.33|1219.93|1229.65|1224.25|1230|1224.6|1224.85|1219.45|1085
1655334900000|2022-06-15 23:15:00|1229.63|1224.23|1230.35|1224.95|1231.81|1226.41|1225.08|1219.68|1051
1655335200000|2022-06-15 23:20:00|1230.32|1224.92|1235.31|1229.91|1236.43|1231.03|1230.1|1224.7|1056
1655335500000|2022-06-15 23:25:00|1235.37|1229.97|1235.38|1229.98|1236.44|1231.04|1230.41|1225.01|1060
1655335800000|2022-06-15 23:30:00|1235.45|1230.05|1229.05|1223.65|1236.42|1231.02|1227.86|1222.46|1098
1655336100000|2022-06-15 23:35:00|1228.82|1223.42|1225.89|1220.49|1230.14|1224.74|1225.37|1219.97|1053
1655336400000|2022-06-15 23:40:00|1225.85|1220.45|1225.88|1220.48|1228.75|1223.35|1222.37|1216.97|1076
1655336700000|2022-06-15 23:45:00|1225.81|1220.41|1232.52|1227.12|1232.61|1227.21|1224.39|1218.99|1093
1655337000000|2022-06-15 23:50:00|1232.41|1227.01|1229.72|1224.32|1233.54|1228.14|1229.5|1224.1|1055
1655337300000|2022-06-15 23:55:00|1229.69|1224.29|1239.36|1233.96|1241.26|1235.86|1229.42|1224.02|1075
1655337600000|2022-06-16 00:00:00|1239.34|1233.94|1249.19|1243.79|1249.41|1244.01|1238.25|1232.85|1119
1655337900000|2022-06-16 00:05:00|1249.21|1243.81|1254.52|1249.12|1259.15|1253.75|1245.33|1239.93|1143
1655338200000|2022-06-16 00:10:00|1254.47|1249.07|1248.3|1242.9|1254.54|1249.14|1247.66|1242.26|1111
1655338500000|2022-06-16 00:15:00|1248.32|1242.92|1238.4|1233|1248.61|1243.21|1237.4|1232|1120
1655338800000|2022-06-16 00:20:00|1238.31|1232.91|1231.88|1226.48|1239.73|1234.33|1231.16|1225.76|1096
1655339100000|2022-06-16 00:25:00|1231.84|1226.44|1233.31|1227.91|1234.1|1228.7|1230.01|1224.61|1072
1655339400000|2022-06-16 00:30:00|1233.29|1227.89|1237.37|1231.97|1238.67|1233.27|1231.31|1225.91|1092
1655339700000|2022-06-16 00:35:00|1237.4|1232|1236.96|1231.56|1243.86|1238.46|1235.86|1230.46|1048
1655340000000|2022-06-16 00:40:00|1236.9|1231.5|1230.03|1224.63|1237.73|1232.33|1227.88|1222.48|1060
1655340300000|2022-06-16 00:45:00|1230.01|1224.61|1225.14|1219.74|1233.09|1227.69|1225.01|1219.61|1053
1655340600000|2022-06-16 00:50:00|1225.19|1219.79|1232.54|1227.14|1234.31|1228.91|1224.59|1219.19|1088
1655340900000|2022-06-16 00:55:00|1232.57|1227.17|1236.85|1231.45|1238.47|1233.07|1232.57|1227.17|1069
1655341200000|2022-06-16 01:00:00|1236.83|1231.43|1238.55|1233.15|1240.81|1235.41|1235.07|1229.67|1078
1655341500000|2022-06-16 01:05:00|1238.53|1233.13|1238.82|1233.42|1240.97|1235.57|1235.08|1229.68|1083
1655341800000|2022-06-16 01:10:00|1238.73|1233.33|1255.53|1250.13|1255.96|1250.56|1238.73|1233.33|1119
1655342100000|2022-06-16 01:15:00|1255.25|1249.85|1245.14|1239.74|1257.01|1251.61|1245.04|1239.64|1128
1655342400000|2022-06-16 01:20:00|1245.11|1239.71|1245.22|1239.82|1249.8|1244.4|1244.09|1238.69|1029
1655342700000|2022-06-16 01:25:00|1245.32|1239.92|1245.31|1239.91|1247.13|1241.73|1244.5|1239.1|1046
1655343000000|2022-06-16 01:30:00|1245.32|1239.92|1237.86|1232.46|1246.03|1240.63|1237.58|1232.18|1084
1655343300000|2022-06-16 01:35:00|1237.72|1232.32|1234.62|1229.22|1239.85|1234.45|1233.51|1228.11|1061
1655343600000|2022-06-16 01:40:00|1234.67|1229.27|1230.98|1225.58|1234.83|1229.43|1230.44|1225.04|1044
1655343900000|2022-06-16 01:45:00|1231|1225.6|1229.67|1224.27|1233.5|1228.1|1227.77|1222.37|1052
1655344200000|2022-06-16 01:50:00|1229.61|1224.21|1227.51|1222.11|1230.46|1225.06|1226.79|1221.39|1042
1655344500000|2022-06-16 01:55:00|1227.62|1222.22|1216.74|1211.34|1227.71|1222.31|1216.36|1210.96|1056
1655344800000|2022-06-16 02:00:00|1216.48|1211.08|1224.19|1218.79|1225.47|1220.07|1215.88|1210.48|1020
1655345100000|2022-06-16 02:05:00|1224.23|1218.83|1226.73|1221.33|1228.27|1222.87|1223.67|1218.27|960
1655345400000|2022-06-16 02:10:00|1226.69|1221.29|1225.91|1220.51|1226.69|1221.29|1221.64|1216.24|989
1655345700000|2022-06-16 02:15:00|1225.86|1220.46|1219.96|1214.56|1226.26|1220.86|1219.96|1214.56|999
1655346000000|2022-06-16 02:20:00|1219.97|1214.57|1220.28|1214.88|1224.48|1219.08|1214.66|1209.26|1016
1655346300000|2022-06-16 02:25:00|1220.36|1214.96|1221.19|1215.79|1223.88|1218.48|1217.89|1212.49|937
1655346600000|2022-06-16 02:30:00|1221.18|1215.78|1225.49|1220.09|1226.46|1221.06|1220.21|1214.81|874
1655346900000|2022-06-16 02:35:00|1225.47|1220.07|1220.89|1215.49|1226.09|1220.69|1220.63|1215.23|909
1655347200000|2022-06-16 02:40:00|1220.65|1215.25|1216.67|1211.27|1221.27|1215.87|1213.73|1208.33|1048
1655347500000|2022-06-16 02:45:00|1216.64|1211.24|1221.67|1216.27|1222.91|1217.51|1214.06|1208.66|1013
1655347800000|2022-06-16 02:50:00|1221.68|1216.28|1223.77|1218.37|1224.64|1219.24|1220.91|1215.51|988
1655348100000|2022-06-16 02:55:00|1223.81|1218.41|1219.95|1214.55|1224.45|1219.05|1219.67|1214.27|925
1655348400000|2022-06-16 03:00:00|1219.97|1214.57|1222.34|1216.94|1224.42|1219.02|1218.47|1213.07|1044
1655348700000|2022-06-16 03:05:00|1222.37|1216.97|1213.11|1207.71|1223.27|1217.87|1212.13|1206.73|990
1655349000000|2022-06-16 03:10:00|1213.06|1207.66|1211.78|1206.38|1218.45|1213.05|1211.58|1206.18|1012
1655349300000|2022-06-16 03:15:00|1211.8|1206.4|1205.74|1200.34|1216.83|1211.43|1205.61|1200.21|1105
1655349600000|2022-06-16 03:20:00|1205.73|1200.33|1209.71|1204.31|1210.16|1204.76|1204.25|1198.85|1101
1655349900000|2022-06-16 03:25:00|1209.67|1204.27|1208.6|1203.2|1211.09|1205.69|1205.98|1200.58|1043
1655350200000|2022-06-16 03:30:00|1208.61|1203.21|1212.74|1207.34|1215.08|1209.68|1205.82|1200.42|1064
1655350500000|2022-06-16 03:35:00|1212.72|1207.32|1214.71|1209.31|1215.27|1209.87|1212.12|1206.72|998
1655350800000|2022-06-16 03:40:00|1214.68|1209.28|1210.19|1204.79|1216.93|1211.53|1209.18|1203.78|1037
1655351100000|2022-06-16 03:45:00|1210.37|1204.97|1211.63|1206.23|1214.95|1209.55|1208.46|1203.06|1030
1655351400000|2022-06-16 03:50:00|1211.59|1206.19|1211.91|1206.51|1214.78|1209.38|1211.4|1206|989
1655351700000|2022-06-16 03:55:00|1211.96|1206.56|1211.35|1205.95|1216.05|1210.65|1209.46|1204.06|1038
1655352000000|2022-06-16 04:00:00|1211.22|1205.82|1208.76|1203.36|1217.55|1212.15|1208.76|1203.36|1108
1655352300000|2022-06-16 04:05:00|1208.85|1203.45|1214.43|1209.03|1215.81|1210.41|1207.99|1202.59|1062
1655352600000|2022-06-16 04:10:00|1214.34|1208.94|1217.12|1211.72|1218.26|1212.86|1211.92|1206.52|1088
1655352900000|2022-06-16 04:15:00|1217.18|1211.78|1217.43|1212.03|1219.87|1214.47|1215.26|1209.86|1010
1655353200000|2022-06-16 04:20:00|1217.44|1212.04|1216.61|1211.21|1218.29|1212.89|1216.02|1210.62|996
1655353500000|2022-06-16 04:25:00|1216.51|1211.11|1216.64|1211.24|1217.88|1212.48|1215.85|1210.45|968
1655353800000|2022-06-16 04:30:00|1216.69|1211.29|1216.31|1210.91|1217.29|1211.89|1215.8|1210.4|885
1655354100000|2022-06-16 04:35:00|1216.32|1210.92|1211.72|1206.32|1216.68|1211.28|1210.95|1205.55|1011
1655354400000|2022-06-16 04:40:00|1211.75|1206.35|1196.64|1191.24|1211.75|1206.35|1196.29|1190.89|1021
1655354700000|2022-06-16 04:45:00|1196.75|1191.35|1193.82|1188.42|1199.8|1194.4|1192.57|1187.17|1131
1655355000000|2022-06-16 04:50:00|1193.85|1188.45|1191.34|1185.94|1194.74|1189.34|1188.75|1183.35|1129
1655355300000|2022-06-16 04:55:00|1191.28|1185.88|1193.45|1188.05|1196.55|1191.15|1191.28|1185.88|1056
1655355600000|2022-06-16 05:00:00|1193.51|1188.11|1195.43|1190.03|1197.6|1192.2|1192.66|1187.26|1084
1655355900000|2022-06-16 05:05:00|1195.49|1190.09|1193.97|1188.57|1196.89|1191.49|1192.26|1186.86|1055
1655356200000|2022-06-16 05:10:00|1193.98|1188.58|1195.34|1189.94|1197.24|1191.84|1188.08|1182.68|1066
1655356500000|2022-06-16 05:15:00|1195.26|1189.86|1201.25|1195.85|1203.43|1198.03|1194.11|1188.71|1062
1655356800000|2022-06-16 05:20:00|1201.27|1195.87|1202.09|1196.69|1205.11|1199.71|1199.72|1194.32|1018
1655357100000|2022-06-16 05:25:00|1201.89|1196.49|1204.32|1198.92|1204.98|1199.58|1200.66|1195.26|1035
1655357400000|2022-06-16 05:30:00|1204.41|1199.01|1201.83|1196.43|1206.54|1201.14|1200.83|1195.43|1010
1655357700000|2022-06-16 05:35:00|1201.87|1196.47|1200.54|1195.14|1202.75|1197.35|1198.98|1193.58|1021
1655358000000|2022-06-16 05:40:00|1200.57|1195.17|1196.62|1191.22|1200.61|1195.21|1194.73|1189.33|1055
1655358300000|2022-06-16 05:45:00|1196.6|1191.2|1189.8|1184.4|1197.71|1192.31|1189.27|1183.87|1102
1655358600000|2022-06-16 05:50:00|1189.83|1184.43|1183.69|1178.29|1189.83|1184.43|1183.59|1178.19|1096
1655358900000|2022-06-16 05:55:00|1183.81|1178.41|1184.09|1178.69|1187.01|1181.61|1182.95|1177.55|1092
1655359200000|2022-06-16 06:00:00|1184.07|1178.67|1185.11|1179.71|1187.88|1182.48|1183.57|1178.17|1057
1655359500000|2022-06-16 06:05:00|1185.12|1179.72|1187.3|1181.9|1187.96|1182.56|1184.61|1179.21|1036
1655359800000|2022-06-16 06:10:00|1187.42|1182.02|1187.79|1182.39|1189.55|1184.15|1183.4|1178|1044
1655360100000|2022-06-16 06:15:00|1187.88|1182.48|1187.13|1181.73|1189.98|1184.58|1185.91|1180.51|979
1655360400000|2022-06-16 06:20:00|1187.12|1181.72|1179.73|1174.33|1187.93|1182.53|1179.56|1174.16|1047
1655360700000|2022-06-16 06:25:00|1179.97|1174.57|1177.98|1172.58|1183.99|1178.59|1177.98|1172.58|1025
1655361000000|2022-06-16 06:30:00|1177.97|1172.57|1176.13|1170.73|1181.33|1175.93|1174.42|1169.02|1086
1655361300000|2022-06-16 06:35:00|1176.07|1170.67|1176.93|1171.53|1178.35|1172.95|1174.76|1169.36|1080
1655361600000|2022-06-16 06:40:00|1176.96|1171.56|1174.84|1169.44|1177.21|1171.81|1172.32|1166.92|1083
1655361900000|2022-06-16 06:45:00|1174.99|1169.59|1175.92|1170.52|1176.91|1171.51|1172.93|1167.53|1082
1655362200000|2022-06-16 06:50:00|1175.9|1170.5|1175.98|1170.58|1179.7|1174.3|1174.56|1169.16|1045
1655362500000|2022-06-16 06:55:00|1175.99|1170.59|1177.13|1171.73|1177.51|1172.11|1172.76|1167.36|1041
1655362800000|2022-06-16 07:00:00|1177.14|1171.74|1181.6|1176.2|1184.38|1178.98|1176.49|1171.09|1092
1655363100000|2022-06-16 07:05:00|1181.65|1176.25|1183.95|1178.55|1184.21|1178.81|1181.28|1175.88|1076
1655363400000|2022-06-16 07:10:00|1183.87|1178.47|1182.7|1177.3|1185.95|1180.55|1181.43|1176.03|1068
1655363700000|2022-06-16 07:15:00|1182.76|1177.36|1175.16|1169.76|1184.24|1178.84|1173.08|1167.68|1050
1655364000000|2022-06-16 07:20:00|1175.23|1169.83|1166.83|1161.43|1175.56|1170.16|1165.55|1160.15|1067
1655364300000|2022-06-16 07:25:00|1166.81|1161.41|1170.03|1164.63|1172.11|1166.71|1163.81|1158.41|1086
1655364600000|2022-06-16 07:30:00|1169.91|1164.51|1162.87|1157.47|1170.54|1165.14|1158.87|1153.47|1107
1655364900000|2022-06-16 07:35:00|1163|1157.6|1159.31|1153.91|1163.83|1158.43|1158.34|1152.94|1136
1655365200000|2022-06-16 07:40:00|1159.26|1153.86|1160.34|1154.94|1161.95|1156.55|1157.25|1151.85|1110
1655365500000|2022-06-16 07:45:00|1160.32|1154.92|1163.71|1158.31|1164.96|1159.56|1159.91|1154.51|1099
1655365800000|2022-06-16 07:50:00|1163.73|1158.33|1164.88|1159.48|1166.32|1160.92|1161.58|1156.18|1069
1655366100000|2022-06-16 07:55:00|1164.9|1159.5|1166.61|1161.21|1168.75|1163.35|1162.1|1156.7|1080
1655366400000|2022-06-16 08:00:00|1166.74|1161.34|1167.93|1162.53|1169.35|1163.95|1165.49|1160.09|1080
1655366700000|2022-06-16 08:05:00|1167.95|1162.55|1160.9|1155.5|1168.07|1162.67|1160.49|1155.09|1029
1655367000000|2022-06-16 08:10:00|1160.83|1155.43|1158.43|1153.03|1161.86|1156.46|1158.03|1152.63|1091
1655367300000|2022-06-16 08:15:00|1158.45|1153.05|1159.8|1154.4|1161.45|1156.05|1155.76|1150.36|1088
1655367600000|2022-06-16 08:20:00|1159.9|1154.5|1165.62|1160.22|1167.35|1161.95|1159.47|1154.07|1034
1655367900000|2022-06-16 08:25:00|1165.57|1160.17|1167.6|1162.2|1168.67|1163.27|1164.26|1158.86|1074
1655368200000|2022-06-16 08:30:00|1167.5|1162.1|1176.21|1170.81|1180.4|1175|1166.95|1161.55|1123
1655368500000|2022-06-16 08:35:00|1176.25|1170.85|1177.83|1172.43|1182.04|1176.64|1175.79|1170.39|1080
1655368800000|2022-06-16 08:40:00|1177.8|1172.4|1173.05|1167.65|1177.84|1172.44|1172.5|1167.1|1059
1655369100000|2022-06-16 08:45:00|1173.04|1167.64|1175.32|1169.92|1175.32|1169.92|1169.81|1164.41|1076
1655369400000|2022-06-16 08:50:00|1175.34|1169.94|1175.37|1169.97|1176.11|1170.71|1169.64|1164.24|1085
1655369700000|2022-06-16 08:55:00|1175.3|1169.9|1175.06|1169.66|1178.11|1172.71|1173.41|1168.01|1069
1655370000000|2022-06-16 09:00:00|1175.02|1169.62|1165.21|1159.81|1176.84|1171.44|1163.53|1158.13|1067
1655370300000|2022-06-16 09:05:00|1165.19|1159.79|1144.69|1139.29|1165.19|1159.79|1139.81|1134.41|1143
1655370600000|2022-06-16 09:10:00|1144.4|1139|1140.96|1135.56|1145.34|1139.94|1136.83|1131.43|1128
1655370900000|2022-06-16 09:15:00|1140.97|1135.57|1136.5|1131.1|1142.24|1136.84|1132.12|1126.72|1134
1655371200000|2022-06-16 09:20:00|1136.61|1131.21|1135.86|1130.46|1138.75|1133.35|1134.07|1128.67|1106
1655371500000|2022-06-16 09:25:00|1135.96|1130.56|1135.6|1130.2|1138.21|1132.81|1129.8|1124.4|1113
1655371800000|2022-06-16 09:30:00|1135.67|1130.27|1130.78|1125.38|1136.28|1130.88|1128.26|1122.86|1112
1655372100000|2022-06-16 09:35:00|1130.75|1125.35|1124.91|1119.51|1132.5|1127.1|1124.6|1119.2|1099
1655372400000|2022-06-16 09:40:00|1125.16|1119.76|1125.94|1120.54|1129|1123.6|1120.73|1115.33|1120
1655372700000|2022-06-16 09:45:00|1125.93|1120.53|1122.33|1116.93|1128.17|1122.77|1120.64|1115.24|1124
1655373000000|2022-06-16 09:50:00|1122.36|1116.96|1126.7|1121.3|1126.7|1121.3|1118.13|1112.73|1098
1655373300000|2022-06-16 09:55:00|1126.52|1121.12|1129.8|1124.4|1131.45|1126.05|1123.76|1118.36|1079
1655373600000|2022-06-16 10:00:00|1129.74|1124.34|1129.53|1124.13|1134.03|1128.63|1128.48|1123.08|1077
1655373900000|2022-06-16 10:05:00|1129.57|1124.17|1126.79|1121.39|1129.62|1124.22|1124.93|1119.53|1059
1655374200000|2022-06-16 10:10:00|1126.73|1121.33|1126.28|1120.88|1127.4|1122|1123.84|1118.44|1059
1655374500000|2022-06-16 10:15:00|1126.31|1120.91|1128.88|1123.48|1130.02|1124.62|1122.61|1117.21|1074
1655374800000|2022-06-16 10:20:00|1128.87|1123.47|1125.37|1119.97|1130.12|1124.72|1123.24|1117.84|1033
1655375100000|2022-06-16 10:25:00|1125.21|1119.81|1110.65|1105.25|1125.49|1120.09|1108.61|1103.21|1081
1655375400000|2022-06-16 10:30:00|1110.64|1105.24|1104.46|1099.06|1112.84|1107.44|1104.29|1098.89|1076
1655375700000|2022-06-16 10:35:00|1104.62|1099.22|1099.57|1094.17|1109.11|1103.71|1099.57|1094.17|1134
1655376000000|2022-06-16 10:40:00|1099.56|1094.16|1102.98|1097.58|1103.7|1098.3|1095.67|1090.27|1112
1655376300000|2022-06-16 10:45:00|1103.02|1097.62|1102.73|1097.33|1105.41|1100.01|1099.75|1094.35|1126
1655376600000|2022-06-16 10:50:00|1102.75|1097.35|1116.71|1111.31|1118.81|1113.41|1096.16|1090.76|1098
1655376900000|2022-06-16 10:55:00|1116.43|1111.03|1123.56|1118.16|1129.25|1123.85|1112.81|1107.41|1126
1655377200000|2022-06-16 11:00:00|1123.4|1118|1120.47|1115.07|1125.28|1119.88|1116.3|1110.9|1110
1655377500000|2022-06-16 11:05:00|1120.68|1115.28|1122.17|1116.77|1125.79|1120.39|1117.79|1112.39|1088
1655377800000|2022-06-16 11:10:00|1122.18|1116.78|1127.3|1121.9|1127.34|1121.94|1120.33|1114.93|1032
1655378100000|2022-06-16 11:15:00|1127.31|1121.91|1121.42|1116.02|1127.31|1121.91|1119.88|1114.48|1029
1655378400000|2022-06-16 11:20:00|1121.46|1116.06|1109.25|1103.85|1123.3|1117.9|1109.19|1103.79|1072
1655378700000|2022-06-16 11:25:00|1109.4|1104|1116.11|1110.71|1117.88|1112.48|1108.56|1103.16|1110
1655379000000|2022-06-16 11:30:00|1116.15|1110.75|1122.85|1117.45|1124.85|1119.45|1113.35|1107.95|1086
1655379300000|2022-06-16 11:35:00|1123.01|1117.61|1119.71|1114.31|1124.35|1118.95|1119.71|1114.31|1115
1655379600000|2022-06-16 11:40:00|1119.73|1114.33|1117.7|1112.3|1122.12|1116.72|1117.03|1111.63|1038
1655379900000|2022-06-16 11:45:00|1117.76|1112.36|1109.14|1103.74|1117.85|1112.45|1106.59|1101.19|1123
1655380200000|2022-06-16 11:50:00|1109.12|1103.72|1104.11|1098.71|1111.83|1106.43|1103.85|1098.45|1074
1655380500000|2022-06-16 11:55:00|1104.01|1098.61|1112.5|1107.1|1114.13|1108.73|1100.48|1095.08|1142
1655380800000|2022-06-16 12:00:00|1112.43|1107.03|1119.05|1113.65|1121.04|1115.64|1110.57|1105.17|1134
1655381100000|2022-06-16 12:05:00|1119.23|1113.83|1119.22|1113.82|1121.22|1115.82|1115.75|1110.35|1110
1655381400000|2022-06-16 12:10:00|1119.37|1113.97|1115.76|1110.36|1120.39|1114.99|1115.31|1109.91|1104
1655381700000|2022-06-16 12:15:00|1115.73|1110.33|1106.87|1101.47|1116.92|1111.52|1105.42|1100.02|1120
1655382000000|2022-06-16 12:20:00|1106.81|1101.41|1128.58|1123.18|1128.78|1123.38|1106.69|1101.29|1117
1655382300000|2022-06-16 12:25:00|1128.98|1123.58|1131.38|1125.98|1135.53|1130.13|1127.09|1121.69|1154
1655382600000|2022-06-16 12:30:00|1131.44|1126.04|1142.32|1136.92|1150.78|1145.38|1127.94|1122.54|1165
1655382900000|2022-06-16 12:35:00|1142.47|1137.07|1137.17|1131.77|1143.21|1137.81|1136.94|1131.54|1152
1655383200000|2022-06-16 12:40:00|1137.11|1131.71|1128.85|1123.45|1137.28|1131.88|1125.86|1120.46|1130
1655383500000|2022-06-16 12:45:00|1128.9|1123.5|1125.78|1120.38|1131.13|1125.73|1120.2|1114.8|1110
1655383800000|2022-06-16 12:50:00|1125.68|1120.28|1123.98|1118.58|1126.67|1121.27|1118.81|1113.41|1124
1655384100000|2022-06-16 12:55:00|1123.99|1118.59|1118.38|1112.98|1125.68|1120.28|1118.36|1112.96|1118
1655384400000|2022-06-16 13:00:00|1118.44|1113.04|1131.22|1125.82|1131.22|1125.82|1118.2|1112.8|1116
1655384700000|2022-06-16 13:05:00|1131.73|1126.33|1126.39|1120.99|1132.43|1127.03|1120.71|1115.31|1116
1655385000000|2022-06-16 13:10:00|1126.47|1121.07|1125.28|1119.88|1127.9|1122.5|1120.98|1115.58|1110
1655385300000|2022-06-16 13:15:00|1125.22|1119.82|1113.99|1108.59|1126.95|1121.55|1113.83|1108.43|1093
1655385600000|2022-06-16 13:20:00|1114.08|1108.68|1117.15|1111.75|1117.65|1112.25|1113.63|1108.23|1090
1655385900000|2022-06-16 13:25:00|1117.14|1111.74|1121.15|1115.75|1121.54|1116.14|1114.42|1109.02|1085
1655386200000|2022-06-16 13:30:00|1120.8|1115.4|1109.11|1103.71|1129.4|1124|1106.09|1100.69|1166
1655386500000|2022-06-16 13:35:00|1109.09|1103.69|1106.51|1101.11|1117.78|1112.38|1102.56|1097.16|1144
1655386800000|2022-06-16 13:40:00|1106.6|1101.2|1107.18|1101.78|1112.82|1107.42|1104.47|1099.07|1161
1655387100000|2022-06-16 13:45:00|1107.21|1101.81|1113.95|1108.55|1117.25|1111.85|1105.72|1100.32|1119
1655387400000|2022-06-16 13:50:00|1113.78|1108.38|1094.37|1088.97|1113.85|1108.45|1087.69|1082.29|1129
1655387700000|2022-06-16 13:55:00|1094.6|1089.2|1099.07|1093.67|1101.8|1096.4|1091.44|1086.04|1156
1655388000000|2022-06-16 14:00:00|1099.12|1093.72|1087.67|1082.27|1100.79|1095.39|1086.95|1081.55|1142
1655388300000|2022-06-16 14:05:00|1087.69|1082.29|1092.83|1087.43|1092.87|1087.47|1083.35|1077.95|1141
1655388600000|2022-06-16 14:10:00|1092.96|1087.56|1091.46|1086.06|1095.2|1089.8|1085.96|1080.56|1122
1655388900000|2022-06-16 14:15:00|1091.43|1086.03|1099.03|1093.63|1110.09|1104.69|1090.68|1085.28|1159
1655389200000|2022-06-16 14:20:00|1099.11|1093.71|1103.54|1098.14|1107.14|1101.74|1098.59|1093.19|1136
1655389500000|2022-06-16 14:25:00|1103.56|1098.16|1108.41|1103.01|1111.98|1106.58|1103.24|1097.84|1149
1655389800000|2022-06-16 14:30:00|1108.47|1103.07|1112.31|1106.91|1118.37|1112.97|1105.33|1099.93|1141
1655390100000|2022-06-16 14:35:00|1112.29|1106.89|1105.39|1099.99|1114.25|1108.85|1104.95|1099.55|1136
1655390400000|2022-06-16 14:40:00|1105.29|1099.89|1097.57|1092.17|1108.17|1102.77|1097.57|1092.17|1117
1655390700000|2022-06-16 14:45:00|1097.66|1092.26|1101.59|1096.19|1104.74|1099.34|1093.33|1087.93|1102
1655391000000|2022-06-16 14:50:00|1101.52|1096.12|1098.64|1093.24|1101.52|1096.12|1090.76|1085.36|1146
1655391300000|2022-06-16 14:55:00|1098.71|1093.31|1100.15|1094.75|1109.46|1104.06|1098.71|1093.31|1129
1655391600000|2022-06-16 15:00:00|1100.13|1094.73|1109.34|1103.94|1111.05|1105.65|1099.78|1094.38|1118
1655391900000|2022-06-16 15:05:00|1109.11|1103.71|1114.59|1109.19|1116.38|1110.98|1106.17|1100.77|1135
1655392200000|2022-06-16 15:10:00|1114.56|1109.16|1117.44|1112.04|1120.57|1115.17|1112.62|1107.22|1127
1655392500000|2022-06-16 15:15:00|1117.45|1112.05|1114.47|1109.07|1125.79|1120.39|1113.12|1107.72|1141
1655392800000|2022-06-16 15:20:00|1114.52|1109.12|1118.07|1112.67|1120.71|1115.31|1111.66|1106.26|1131
1655393100000|2022-06-16 15:25:00|1118.09|1112.69|1125.17|1119.77|1128.89|1123.49|1117.28|1111.88|1129
1655393400000|2022-06-16 15:30:00|1125.66|1120.26|1123.14|1117.74|1126.79|1121.39|1121.55|1116.15|1128
1655393700000|2022-06-16 15:35:00|1123.17|1117.77|1127.11|1121.71|1127.45|1122.05|1119.59|1114.19|1095
1655394000000|2022-06-16 15:40:00|1127.22|1121.82|1121.99|1116.59|1128.79|1123.39|1119.41|1114.01|1120
1655394300000|2022-06-16 15:45:00|1122.01|1116.61|1119.48|1114.08|1123.42|1118.02|1115.74|1110.34|1077
1655394600000|2022-06-16 15:50:00|1119.6|1114.2|1112.2|1106.8|1119.89|1114.49|1110.07|1104.67|1089
1655394900000|2022-06-16 15:55:00|1112.15|1106.75|1114.98|1109.58|1115.22|1109.82|1110.03|1104.63|1111
1655395200000|2022-06-16 16:00:00|1115.03|1109.63|1106.84|1101.44|1115.25|1109.85|1106.33|1100.93|1139
1655395500000|2022-06-16 16:05:00|1106.77|1101.37|1109.94|1104.54|1113.08|1107.68|1106.61|1101.21|1107
1655395800000|2022-06-16 16:10:00|1109.88|1104.48|1102|1096.6|1111.09|1105.69|1102|1096.6|1122
1655396100000|2022-06-16 16:15:00|1101.99|1096.59|1106.37|1100.97|1108.87|1103.47|1097.12|1091.72|1118
1655396400000|2022-06-16 16:20:00|1106.34|1100.94|1119.4|1114|1119.4|1114|1104.74|1099.34|1116
1655396700000|2022-06-16 16:25:00|1119.44|1114.04|1123.75|1118.35|1124.7|1119.3|1117.54|1112.14|1116
1655397000000|2022-06-16 16:30:00|1123.86|1118.46|1121.05|1115.65|1128.2|1122.8|1117.23|1111.83|1092
1655397300000|2022-06-16 16:35:00|1121.09|1115.69|1122.39|1116.99|1124.31|1118.91|1117.63|1112.23|1104
1655397600000|2022-06-16 16:40:00|1122.44|1117.04|1125.34|1119.94|1127.8|1122.4|1120.58|1115.18|1103
1655397900000|2022-06-16 16:45:00|1125.4|1120|1131.85|1126.45|1134.46|1129.06|1123.87|1118.47|1135
1655398200000|2022-06-16 16:50:00|1132.19|1126.79|1128.35|1122.95|1134.4|1129|1127.59|1122.19|1100
1655398500000|2022-06-16 16:55:00|1128.22|1122.82|1126.89|1121.49|1128.45|1123.05|1123.53|1118.13|1092
1655398800000|2022-06-16 17:00:00|1126.96|1121.56|1122.25|1116.85|1127.76|1122.36|1120.83|1115.43|1112
1655399100000|2022-06-16 17:05:00|1122.2|1116.8|1124.21|1118.81|1124.49|1119.09|1117.98|1112.58|1099
1655399400000|2022-06-16 17:10:00|1124.32|1118.92|1125.03|1119.63|1128.32|1122.92|1122.69|1117.29|1105
1655399700000|2022-06-16 17:15:00|1125.01|1119.61|1125.75|1120.35|1131.07|1125.67|1121.46|1116.06|1121
1655400000000|2022-06-16 17:20:00|1125.74|1120.34|1120.92|1115.52|1126.62|1121.22|1120.21|1114.81|1084
1655400300000|2022-06-16 17:25:00|1120.98|1115.58|1126.74|1121.34|1129.58|1124.18|1118.98|1113.58|1109
1655400600000|2022-06-16 17:30:00|1126.8|1121.4|1129.83|1124.43|1131.14|1125.74|1124.02|1118.62|1133
1655400900000|2022-06-16 17:35:00|1129.76|1124.36|1126.56|1121.16|1129.93|1124.53|1124.85|1119.45|1089
1655401200000|2022-06-16 17:40:00|1126.63|1121.23|1121.59|1116.19|1127.57|1122.17|1120.95|1115.55|1082
1655401500000|2022-06-16 17:45:00|1121.63|1116.23|1114.26|1108.86|1122.88|1117.48|1111.73|1106.33|1098
1655401800000|2022-06-16 17:50:00|1114.25|1108.85|1111.34|1105.94|1114.56|1109.16|1110.29|1104.89|1092
1655402100000|2022-06-16 17:55:00|1111.39|1105.99|1108.57|1103.17|1111.81|1106.41|1107.33|1101.93|1095
1655402400000|2022-06-16 18:00:00|1108.43|1103.03|1110.39|1104.99|1111.65|1106.25|1107.07|1101.67|1089
1655402700000|2022-06-16 18:05:00|1110.46|1105.06|1106.86|1101.46|1112.52|1107.12|1102.86|1097.46|1103
1655403000000|2022-06-16 18:10:00|1106.77|1101.37|1106.17|1100.77|1109.31|1103.91|1104.86|1099.46|1066
1655403300000|2022-06-16 18:15:00|1106.06|1100.66|1104.31|1098.91|1106.91|1101.51|1103.09|1097.69|1077
1655403600000|2022-06-16 18:20:00|1104.43|1099.03|1103.37|1097.97|1106.63|1101.23|1098.56|1093.16|1043
1655403900000|2022-06-16 18:25:00|1103.14|1097.74|1104.81|1099.41|1107.25|1101.85|1101.85|1096.45|1042
1655404200000|2022-06-16 18:30:00|1104.8|1099.4|1106.81|1101.41|1109.51|1104.11|1104.42|1099.02|1051
1655404500000|2022-06-16 18:35:00|1106.75|1101.35|1111.87|1106.47|1112.3|1106.9|1100.74|1095.34|1089
1655404800000|2022-06-16 18:40:00|1111.97|1106.57|1110.2|1104.8|1113.2|1107.8|1109.64|1104.24|1087
1655405100000|2022-06-16 18:45:00|1110.21|1104.81|1100.14|1094.74|1112.96|1107.56|1099.02|1093.62|1086
1655405400000|2022-06-16 18:50:00|1100.17|1094.77|1103.72|1098.32|1106.72|1101.32|1100.17|1094.77|1089
1655405700000|2022-06-16 18:55:00|1103.85|1098.45|1108.62|1103.22|1109.7|1104.3|1102.74|1097.34|1079
1655406000000|2022-06-16 19:00:00|1108.54|1103.14|1112.89|1107.49|1117.01|1111.61|1107.93|1102.53|1075
1655406300000|2022-06-16 19:05:00|1112.88|1107.48|1117.13|1111.73|1117.39|1111.99|1108.36|1102.96|1098
1655406600000|2022-06-16 19:10:00|1117.16|1111.76|1107.59|1102.19|1118.65|1113.25|1106.35|1100.95|1103
1655406900000|2022-06-16 19:15:00|1107.45|1102.05|1109.9|1104.5|1110.29|1104.89|1103.76|1098.36|1108
1655407200000|2022-06-16 19:20:00|1109.89|1104.49|1111.32|1105.92|1113.42|1108.02|1109.7|1104.3|1092
1655407500000|2022-06-16 19:25:00|1111.29|1105.89|1113.25|1107.85|1114.82|1109.42|1109.6|1104.2|1087
1655407800000|2022-06-16 19:30:00|1113.18|1107.78|1102.93|1097.53|1115.19|1109.79|1102.63|1097.23|1082
1655408100000|2022-06-16 19:35:00|1102.84|1097.44|1096.33|1090.93|1104.27|1098.87|1094.14|1088.74|1137
1655408400000|2022-06-16 19:40:00|1096.28|1090.88|1097.35|1091.95|1101.76|1096.36|1096.26|1090.86|1088
1655408700000|2022-06-16 19:45:00|1097.34|1091.94|1094.21|1088.81|1100.21|1094.81|1093.48|1088.08|1112
1655409000000|2022-06-16 19:50:00|1094.32|1088.92|1098.51|1093.11|1098.79|1093.39|1094.18|1088.78|1037
1655409300000|2022-06-16 19:55:00|1098.48|1093.08|1097.01|1091.61|1099.24|1093.84|1095.11|1089.71|1097
1655409600000|2022-06-16 20:00:00|1096.96|1091.56|1107.59|1102.19|1108.71|1103.31|1095.88|1090.48|1118
1655409900000|2022-06-16 20:05:00|1107.6|1102.2|1107.63|1102.23|1110.8|1105.4|1107.12|1101.72|1060
1655410200000|2022-06-16 20:10:00|1107.54|1102.14|1113|1107.6|1113.22|1107.82|1106.98|1101.58|1061
1655410500000|2022-06-16 20:15:00|1112.97|1107.57|1111.61|1106.21|1115.57|1110.17|1111.61|1106.21|1001
1655410800000|2022-06-16 20:20:00|1111.63|1106.23|1109.81|1104.41|1113.28|1107.88|1108.8|1103.4|1012
1655411100000|2022-06-16 20:25:00|1109.78|1104.38|1111.31|1105.91|1112.49|1107.09|1109.27|1103.87|990
1655411400000|2022-06-16 20:30:00|1111.32|1105.92|1106.23|1100.83|1111.69|1106.29|1105.04|1099.64|1026
1655411700000|2022-06-16 20:35:00|1106.36|1100.96|1096.3|1090.9|1107.91|1102.51|1092.36|1086.96|1064
1655412000000|2022-06-16 20:40:00|1096.28|1090.88|1091.27|1085.87|1096.43|1091.03|1088.65|1083.25|1119
1655412300000|2022-06-16 20:45:00|1091.32|1085.92|1097.65|1092.25|1099.38|1093.98|1087.61|1082.21|1094
1655412600000|2022-06-16 20:50:00|1097.54|1092.14|1098.87|1093.47|1100.93|1095.53|1095.73|1090.33|1060
1655412900000|2022-06-16 20:55:00|1098.81|1093.41|1101.02|1095.62|1102.42|1097.02|1096.41|1091.01|1019
1655413200000|2022-06-16 21:00:00|1100.98|1095.58|1106.01|1100.61|1106.49|1101.09|1099.04|1093.64|914
1655413500000|2022-06-16 21:05:00|1105.91|1100.51|1102.03|1096.63|1106.64|1101.24|1101.88|1096.48|884
1655413800000|2022-06-16 21:10:00|1102.1|1096.7|1104.18|1098.78|1104.29|1098.89|1099.96|1094.56|958
1655414100000|2022-06-16 21:15:00|1104.21|1098.81|1107.83|1102.43|1109.67|1104.27|1104.18|1098.78|1004
1655414400000|2022-06-16 21:20:00|1107.88|1102.48|1117.92|1112.52|1118.48|1113.08|1106.69|1101.29|1036
1655414700000|2022-06-16 21:25:00|1117.85|1112.45|1112.96|1107.56|1118.6|1113.2|1112.84|1107.44|889
1655415000000|2022-06-16 21:30:00|1113.05|1107.65|1118.76|1113.36|1120.24|1114.84|1111.6|1106.2|858
1655415300000|2022-06-16 21:35:00|1118.74|1113.34|1113.73|1108.33|1118.74|1113.34|1113.69|1108.29|826
1655415600000|2022-06-16 21:40:00|1113.72|1108.32|1109.29|1103.89|1113.85|1108.45|1108.67|1103.27|948
1655415900000|2022-06-16 21:45:00|1108.94|1103.54|1107.98|1102.58|1112.11|1106.71|1107.74|1102.34|950
1655416200000|2022-06-16 21:50:00|1108|1102.6|1105.55|1100.15|1108.5|1103.1|1103.25|1097.85|948
1655416500000|2022-06-16 21:55:00|1105.54|1100.14|1103.63|1098.23|1106.94|1101.54|1101.6|1096.2|827
1655416800000|2022-06-16 22:00:00|1103.9|1098.5|1102.97|1097.57|1105.65|1100.25|1100.39|1094.99|365
1655417100000|2022-06-16 22:05:00|1100.34|1094.94|1094.62|1089.22|1101.19|1095.79|1094.14|1088.74|1026
1655417400000|2022-06-16 22:10:00|1094.56|1089.16|1091.13|1085.73|1096.55|1091.15|1090.74|1085.34|1042
1655417700000|2022-06-16 22:15:00|1091.1|1085.7|1096.08|1090.68|1099.87|1094.47|1090.8|1085.4|971
1655418000000|2022-06-16 22:20:00|1096.04|1090.64|1098.9|1093.5|1099.16|1093.76|1094.68|1089.28|923
1655418300000|2022-06-16 22:25:00|1098.91|1093.51|1097.35|1091.95|1099.7|1094.3|1095.46|1090.06|990
1655418600000|2022-06-16 22:30:00|1097.36|1091.96|1101.11|1095.71|1102.35|1096.95|1094.58|1089.18|1014
1655418900000|2022-06-16 22:35:00|1101.09|1095.69|1102.97|1097.57|1103.08|1097.68|1099.45|1094.05|981
1655419200000|2022-06-16 22:40:00|1103.01|1097.61|1092.9|1087.5|1103.1|1097.7|1092.65|1087.25|1034
1655419500000|2022-06-16 22:45:00|1092.93|1087.53|1089.23|1083.83|1097.71|1092.31|1086.64|1081.24|1075
1655419800000|2022-06-16 22:50:00|1089.22|1083.82|1075.46|1070.06|1089.38|1083.98|1075.21|1069.81|1109
1655420100000|2022-06-16 22:55:00|1075.34|1069.94|1067.91|1062.51|1075.34|1069.94|1066.84|1061.44|1135
1655420400000|2022-06-16 23:00:00|1067.9|1062.5|1064.66|1059.26|1072.34|1066.94|1062.31|1056.91|1110
1655420700000|2022-06-16 23:05:00|1064.74|1059.34|1062.27|1056.87|1067.19|1061.79|1060.02|1054.62|1101
1655421000000|2022-06-16 23:10:00|1062.32|1056.92|1056.17|1050.77|1064.63|1059.23|1053.68|1048.28|1125
1655421300000|2022-06-16 23:15:00|1056.07|1050.67|1054.1|1048.7|1061.03|1055.63|1053.95|1048.55|1124
1655421600000|2022-06-16 23:20:00|1054.09|1048.69|1054.17|1048.77|1058.8|1053.4|1053.65|1048.25|1075
1655421900000|2022-06-16 23:25:00|1054.18|1048.78|1066.32|1060.92|1066.32|1060.92|1054.18|1048.78|1090
1655422200000|2022-06-16 23:30:00|1066.45|1061.05|1067.05|1061.65|1076.01|1070.61|1061.67|1056.27|1123
1655422500000|2022-06-16 23:35:00|1067.01|1061.61|1062.83|1057.43|1070.49|1065.09|1062.62|1057.22|1090
1655422800000|2022-06-16 23:40:00|1062.8|1057.4|1059.83|1054.43|1064.88|1059.48|1059.61|1054.21|1104
1655423100000|2022-06-16 23:45:00|1059.81|1054.41|1068.01|1062.61|1068.01|1062.61|1058.66|1053.26|1086
1655423400000|2022-06-16 23:50:00|1068.07|1062.67|1070.37|1064.97|1070.41|1065.01|1064.63|1059.23|1060
1655423700000|2022-06-16 23:55:00|1070.43|1065.03|1069.7|1064.3|1070.51|1065.11|1066.89|1061.49|1056
1655424000000|2022-06-17 00:00:00|1069.82|1064.42|1066.37|1060.97|1071.47|1066.07|1060.42|1055.02|1117
1655424300000|2022-06-17 00:05:00|1066.36|1060.96|1075|1069.6|1075.08|1069.68|1065.41|1060.01|1077
1655424600000|2022-06-17 00:10:00|1074.93|1069.53|1075.15|1069.75|1078.98|1073.58|1071.38|1065.98|1060
1655424900000|2022-06-17 00:15:00|1075.17|1069.77|1085|1079.6|1087.25|1081.85|1074.27|1068.87|1109
1655425200000|2022-06-17 00:20:00|1084.99|1079.59|1082.56|1077.16|1088.29|1082.89|1082.24|1076.84|1116
1655425500000|2022-06-17 00:25:00|1082.48|1077.08|1077.73|1072.33|1083.09|1077.69|1077.45|1072.05|1073
1655425800000|2022-06-17 00:30:00|1077.65|1072.25|1067.21|1061.81|1077.65|1072.25|1064.52|1059.12|1085
1655426100000|2022-06-17 00:35:00|1067.22|1061.82|1055.13|1049.73|1067.25|1061.85|1054.02|1048.62|1082
1655426400000|2022-06-17 00:40:00|1055.14|1049.74|1059.58|1054.18|1061.29|1055.89|1052.59|1047.19|1116
1655426700000|2022-06-17 00:45:00|1059.56|1054.16|1064.16|1058.76|1065.53|1060.13|1059.48|1054.08|1110
1655427000000|2022-06-17 00:50:00|1064.08|1058.68|1066.11|1060.71|1066.56|1061.16|1063.19|1057.79|1059
1655427300000|2022-06-17 00:55:00|1066.21|1060.81|1067.24|1061.84|1068.5|1063.1|1063.54|1058.14|1079
1655427600000|2022-06-17 01:00:00|1067.26|1061.86|1070.51|1065.11|1074.73|1069.33|1066.18|1060.78|1093
1655427900000|2022-06-17 01:05:00|1070.45|1065.05|1078.72|1073.32|1079.41|1074.01|1069.83|1064.43|1081
1655428200000|2022-06-17 01:10:00|1078.79|1073.39|1080.29|1074.89|1080.74|1075.34|1074.55|1069.15|1090
1655428500000|2022-06-17 01:15:00|1080.3|1074.9|1078.86|1073.46|1081.11|1075.71|1077.04|1071.64|1082
1655428800000|2022-06-17 01:20:00|1078.87|1073.47|1075.68|1070.28|1079.35|1073.95|1072.23|1066.83|1094
1655429100000|2022-06-17 01:25:00|1075.73|1070.33|1073.69|1068.29|1077.37|1071.97|1072.34|1066.94|1034
1655429400000|2022-06-17 01:30:00|1073.72|1068.32|1072.06|1066.66|1079.01|1073.61|1069.87|1064.47|1100
1655429700000|2022-06-17 01:35:00|1072.27|1066.87|1089.89|1084.49|1094.49|1089.09|1072.27|1066.87|1129
1655430000000|2022-06-17 01:40:00|1089.87|1084.47|1102.5|1097.1|1102.58|1097.18|1086.82|1081.42|1121
1655430300000|2022-06-17 01:45:00|1102.58|1097.18|1097.62|1092.22|1110.05|1104.65|1095.52|1090.12|1121
1655430600000|2022-06-17 01:50:00|1097.51|1092.11|1102.25|1096.85|1102.82|1097.42|1092.13|1086.73|1114
1655430900000|2022-06-17 01:55:00|1102.24|1096.84|1109.02|1103.62|1116.42|1111.02|1102.24|1096.84|1088
1655431200000|2022-06-17 02:00:00|1109.01|1103.61|1111.13|1105.73|1117.94|1112.54|1107.53|1102.13|1130
1655431500000|2022-06-17 02:05:00|1111.17|1105.77|1104.96|1099.56|1111.43|1106.03|1104.35|1098.95|1092
1655431800000|2022-06-17 02:10:00|1104.83|1099.43|1104.46|1099.06|1106.42|1101.02|1100.42|1095.02|1119
1655432100000|2022-06-17 02:15:00|1104.61|1099.21|1098.8|1093.4|1105.76|1100.36|1095.52|1090.12|1094
1655432400000|2022-06-17 02:20:00|1098.78|1093.38|1095.78|1090.38|1100.91|1095.51|1095.47|1090.07|1051
1655432700000|2022-06-17 02:25:00|1095.74|1090.34|1096.76|1091.36|1098.41|1093.01|1095.38|1089.98|1070
1655433000000|2022-06-17 02:30:00|1096.75|1091.35|1100.41|1095.01|1102.79|1097.39|1095.57|1090.17|1089
1655433300000|2022-06-17 02:35:00|1100.46|1095.06|1091.63|1086.23|1102.77|1097.37|1090.9|1085.5|1065
1655433600000|2022-06-17 02:40:00|1091.7|1086.3|1099.36|1093.96|1099.97|1094.57|1090.01|1084.61|1126
1655433900000|2022-06-17 02:45:00|1099.27|1093.87|1094.31|1088.91|1101.37|1095.97|1094|1088.6|1075
1655434200000|2022-06-17 02:50:00|1094.35|1088.95|1089.38|1083.98|1096.22|1090.82|1089.24|1083.84|1027
1655434500000|2022-06-17 02:55:00|1089.52|1084.12|1088.95|1083.55|1090.56|1085.16|1086.2|1080.8|1068
1655434800000|2022-06-17 03:00:00|1088.93|1083.53|1089.32|1083.92|1090.67|1085.27|1085.11|1079.71|1009
1655435100000|2022-06-17 03:05:00|1089.14|1083.74|1089.02|1083.62|1091.81|1086.41|1088.19|1082.79|991
1655435400000|2022-06-17 03:10:00|1089.01|1083.61|1093.1|1087.7|1093.9|1088.5|1087.52|1082.12|1050
1655435700000|2022-06-17 03:15:00|1093.09|1087.69|1095.2|1089.8|1096.4|1091|1092.16|1086.76|1074
1655436000000|2022-06-17 03:20:00|1095.24|1089.84|1093.35|1087.95|1095.77|1090.37|1091.02|1085.62|1035
1655436300000|2022-06-17 03:25:00|1093.42|1088.02|1088.04|1082.64|1095.21|1089.81|1085.26|1079.86|1082
1655436600000|2022-06-17 03:30:00|1088.05|1082.65|1091.36|1085.96|1092.36|1086.96|1085.36|1079.96|1103
1655436900000|2022-06-17 03:35:00|1091.32|1085.92|1091.76|1086.36|1092.91|1087.51|1089.63|1084.23|1018
1655437200000|2022-06-17 03:40:00|1091.75|1086.35|1084.77|1079.37|1091.77|1086.37|1082.94|1077.54|1029
1655437500000|2022-06-17 03:45:00|1084.78|1079.38|1075.95|1070.55|1084.78|1079.38|1074.88|1069.48|1105
1655437800000|2022-06-17 03:50:00|1075.86|1070.46|1072.25|1066.85|1077.2|1071.8|1071.14|1065.74|1110
1655438100000|2022-06-17 03:55:00|1072.1|1066.7|1072.55|1067.15|1073.08|1067.68|1070.64|1065.24|1090
1655438400000|2022-06-17 04:00:00|1072.5|1067.1|1070.77|1065.37|1076.27|1070.87|1069.24|1063.84|1109
1655438700000|2022-06-17 04:05:00|1070.58|1065.18|1073.05|1067.65|1074.36|1068.96|1069.91|1064.51|1074
1655439000000|2022-06-17 04:10:00|1073.03|1067.63|1076.99|1071.59|1078.38|1072.98|1072.72|1067.32|1004
1655439300000|2022-06-17 04:15:00|1077.07|1071.67|1081.71|1076.31|1082.2|1076.8|1076.55|1071.15|1027
1655439600000|2022-06-17 04:20:00|1081.64|1076.24|1085.47|1080.07|1086.88|1081.48|1081|1075.6|976
1655439900000|2022-06-17 04:25:00|1085.72|1080.32|1084.33|1078.93|1086.05|1080.65|1082.57|1077.17|1028
1655440200000|2022-06-17 04:30:00|1084.29|1078.89|1084.46|1079.06|1086.13|1080.73|1082.9|1077.5|1031
1655440500000|2022-06-17 04:35:00|1084.49|1079.09|1089.59|1084.19|1090.91|1085.51|1082.86|1077.46|1055
1655440800000|2022-06-17 04:40:00|1089.55|1084.15|1090.83|1085.43|1090.97|1085.57|1087.68|1082.28|998
1655441100000|2022-06-17 04:45:00|1090.85|1085.45|1092.07|1086.67|1093.53|1088.13|1089.94|1084.54|1046
1655441400000|2022-06-17 04:50:00|1092.21|1086.81|1090.97|1085.57|1092.76|1087.36|1089.35|1083.95|1067
1655441700000|2022-06-17 04:55:00|1090.85|1085.45|1087.62|1082.22|1091.47|1086.07|1086.2|1080.8|1019
1655442000000|2022-06-17 05:00:00|1087.61|1082.21|1087.6|1082.2|1089.8|1084.4|1086.69|1081.29|1033
1655442300000|2022-06-17 05:05:00|1087.66|1082.26|1089.25|1083.85|1089.84|1084.44|1085.62|1080.22|1023
1655442600000|2022-06-17 05:10:00|1089.42|1084.02|1096.44|1091.04|1098.98|1093.58|1089.42|1084.02|1044
1655442900000|2022-06-17 05:15:00|1096.13|1090.73|1094.55|1089.15|1098.46|1093.06|1092.95|1087.55|1059
1655443200000|2022-06-17 05:20:00|1094.57|1089.17|1097.81|1092.41|1098.57|1093.17|1093.43|1088.03|1031
1655443500000|2022-06-17 05:25:00|1097.94|1092.54|1099.11|1093.71|1099.73|1094.33|1095.46|1090.06|1035
1655443800000|2022-06-17 05:30:00|1099.2|1093.8|1110.03|1104.63|1111.23|1105.83|1097.48|1092.08|1078
1655444100000|2022-06-17 05:35:00|1110.04|1104.64|1107.04|1101.64|1111.75|1106.35|1105.25|1099.85|1054
1655444400000|2022-06-17 05:40:00|1107.01|1101.61|1106.95|1101.55|1110.05|1104.65|1105.24|1099.84|1051
1655444700000|2022-06-17 05:45:00|1106.96|1101.56|1103.12|1097.72|1107.68|1102.28|1102.79|1097.39|1069
1655445000000|2022-06-17 05:50:00|1103.13|1097.73|1101.79|1096.39|1103.47|1098.07|1100.25|1094.85|1020
1655445300000|2022-06-17 05:55:00|1101.76|1096.36|1101.43|1096.03|1102.35|1096.95|1100.97|1095.57|932
1655445600000|2022-06-17 06:00:00|1101.32|1095.92|1095.09|1089.69|1103.01|1097.61|1094.77|1089.37|1068
1655445900000|2022-06-17 06:05:00|1095.03|1089.63|1094.27|1088.87|1095.29|1089.89|1092.98|1087.58|1005
1655446200000|2022-06-17 06:10:00|1094.34|1088.94|1091.93|1086.53|1094.55|1089.15|1089.36|1083.96|1066
1655446500000|2022-06-17 06:15:00|1091.94|1086.54|1091.38|1085.98|1092.21|1086.81|1088.9|1083.5|1047
1655446800000|2022-06-17 06:20:00|1091.28|1085.88|1091.22|1085.82|1093.71|1088.31|1089.2|1083.8|997
1655447100000|2022-06-17 06:25:00|1090.9|1085.5|1097.05|1091.65|1098.18|1092.78|1090.28|1084.88|1027
1655447400000|2022-06-17 06:30:00|1097.08|1091.68|1103.47|1098.07|1107.01|1101.61|1095.78|1090.38|1021
1655447700000|2022-06-17 06:35:00|1103.48|1098.08|1102.78|1097.38|1104.05|1098.65|1094.16|1088.76|1096
1655448000000|2022-06-17 06:40:00|1102.98|1097.58|1104.12|1098.72|1104.6|1099.2|1099.09|1093.69|1056
1655448300000|2022-06-17 06:45:00|1104.1|1098.7|1107.42|1102.02|1110.44|1105.04|1102.69|1097.29|1112
1655448600000|2022-06-17 06:50:00|1107.57|1102.17|1104.02|1098.62|1107.57|1102.17|1100.05|1094.65|1098
1655448900000|2022-06-17 06:55:00|1104.05|1098.65|1106.34|1100.94|1107.76|1102.36|1102.87|1097.47|1049
1655449200000|2022-06-17 07:00:00|1106.31|1100.91|1103.86|1098.46|1110.71|1105.31|1103.01|1097.61|1099
1655449500000|2022-06-17 07:05:00|1103.84|1098.44|1102.07|1096.67|1109.53|1104.13|1102.07|1096.67|1082
1655449800000|2022-06-17 07:10:00|1102.08|1096.68|1102.68|1097.28|1104.07|1098.67|1099.17|1093.77|1090
1655450100000|2022-06-17 07:15:00|1102.72|1097.32|1107.3|1101.9|1107.52|1102.12|1098.91|1093.51|1075
1655450400000|2022-06-17 07:20:00|1107.39|1101.99|1117.33|1111.93|1119.19|1113.79|1104.6|1099.2|1115
1655450700000|2022-06-17 07:25:00|1117.57|1112.17|1115.85|1110.45|1117.91|1112.51|1112.25|1106.85|1115
1655451000000|2022-06-17 07:30:00|1115.81|1110.41|1109.15|1103.75|1117.26|1111.86|1108.24|1102.84|1121
1655451300000|2022-06-17 07:35:00|1109.38|1103.98|1108.89|1103.49|1110.65|1105.25|1106.27|1100.87|1043
1655451600000|2022-06-17 07:40:00|1109.02|1103.62|1111.78|1106.38|1112.29|1106.89|1103.83|1098.43|1104
1655451900000|2022-06-17 07:45:00|1111.76|1106.36|1107.9|1102.5|1113.08|1107.68|1106.2|1100.8|1104
1655452200000|2022-06-17 07:50:00|1107.89|1102.49|1104.62|1099.22|1111.28|1105.88|1104.57|1099.17|1066
1655452500000|2022-06-17 07:55:00|1104.72|1099.32|1099.91|1094.51|1105.51|1100.11|1097.56|1092.16|1091
1655452800000|2022-06-17 08:00:00|1099.9|1094.5|1097.97|1092.57|1101.08|1095.68|1094.83|1089.43|1037
1655453100000|2022-06-17 08:05:00|1098.04|1092.64|1102.74|1097.34|1102.85|1097.45|1097.69|1092.29|1065
1655453400000|2022-06-17 08:10:00|1102.73|1097.33|1106.73|1101.33|1107.13|1101.73|1101.19|1095.79|1093
1655453700000|2022-06-17 08:15:00|1106.69|1101.29|1102.6|1097.2|1109.57|1104.17|1101.05|1095.65|1072
1655454000000|2022-06-17 08:20:00|1102.48|1097.08|1102.39|1096.99|1103.57|1098.17|1099.94|1094.54|1063
1655454300000|2022-06-17 08:25:00|1102.4|1097|1107.08|1101.68|1107.26|1101.86|1101.53|1096.13|1045
1655454600000|2022-06-17 08:30:00|1107.06|1101.66|1109.41|1104.01|1114.19|1108.79|1105.79|1100.39|1047
1655454900000|2022-06-17 08:35:00|1109.42|1104.02|1106.02|1100.62|1109.47|1104.07|1104.25|1098.85|1041
1655455200000|2022-06-17 08:40:00|1106|1100.6|1105.83|1100.43|1106.24|1100.84|1101.37|1095.97|1035
1655455500000|2022-06-17 08:45:00|1105.76|1100.36|1098.32|1092.92|1105.76|1100.36|1098.07|1092.67|1073
1655455800000|2022-06-17 08:50:00|1098.27|1092.87|1096.61|1091.21|1100.02|1094.62|1096.2|1090.8|1057
1655456100000|2022-06-17 08:55:00|1096.59|1091.19|1096.85|1091.45|1099.49|1094.09|1096.3|1090.9|1008
1655456400000|2022-06-17 09:00:00|1096.82|1091.42|1093.45|1088.05|1099.17|1093.77|1092.63|1087.23|1008
1655456700000|2022-06-17 09:05:00|1093.52|1088.12|1095.61|1090.21|1096.18|1090.78|1092.42|1087.02|1033
1655457000000|2022-06-17 09:10:00|1095.51|1090.11|1099.37|1093.97|1102.13|1096.73|1095.29|1089.89|1044
1655457300000|2022-06-17 09:15:00|1099.44|1094.04|1097.78|1092.38|1101.09|1095.69|1095.51|1090.11|1039
1655457600000|2022-06-17 09:20:00|1097.77|1092.37|1095.13|1089.73|1098.71|1093.31|1093.68|1088.28|978
1655457900000|2022-06-17 09:25:00|1095.2|1089.8|1099.52|1094.12|1099.67|1094.27|1095.01|1089.61|1021
1655458200000|2022-06-17 09:30:00|1099.62|1094.22|1096.71|1091.31|1099.67|1094.27|1095.96|1090.56|1005
1655458500000|2022-06-17 09:35:00|1096.79|1091.39|1097.7|1092.3|1103.99|1098.59|1096.75|1091.35|1070
1655458800000|2022-06-17 09:40:00|1097.71|1092.31|1091.46|1086.06|1097.75|1092.35|1088.67|1083.27|1077
1655459100000|2022-06-17 09:45:00|1091.45|1086.05|1090.05|1084.65|1094.63|1089.23|1087.61|1082.21|1077
1655459400000|2022-06-17 09:50:00|1090.17|1084.77|1093.23|1087.83|1093.65|1088.25|1090.15|1084.75|1058
1655459700000|2022-06-17 09:55:00|1093.22|1087.82|1094.21|1088.81|1094.97|1089.57|1092.01|1086.61|973
1655460000000|2022-06-17 10:00:00|1094.12|1088.72|1092.3|1086.9|1096.36|1090.96|1090.36|1084.96|1031
1655460300000|2022-06-17 10:05:00|1092.1|1086.7|1096.54|1091.14|1096.54|1091.14|1089.77|1084.37|1080
1655460600000|2022-06-17 10:10:00|1096.6|1091.2|1096.18|1090.78|1097.5|1092.1|1093.92|1088.52|975
1655460900000|2022-06-17 10:15:00|1096.31|1090.91|1092.21|1086.81|1096.59|1091.19|1091.77|1086.37|976
1655461200000|2022-06-17 10:20:00|1092.22|1086.82|1097.66|1092.26|1097.98|1092.58|1090.92|1085.52|1014
1655461500000|2022-06-17 10:25:00|1097.74|1092.34|1097.43|1092.03|1098.69|1093.29|1095.37|1089.97|958
1655461800000|2022-06-17 10:30:00|1097.41|1092.01|1092.97|1087.57|1097.42|1092.02|1092.61|1087.21|1025
1655462100000|2022-06-17 10:35:00|1092.99|1087.59|1095.13|1089.73|1095.78|1090.38|1090.42|1085.02|1029
1655462400000|2022-06-17 10:40:00|1095.14|1089.74|1097.08|1091.68|1099.06|1093.66|1095.14|1089.74|1057
1655462700000|2022-06-17 10:45:00|1096.85|1091.45|1099.43|1094.03|1099.43|1094.03|1094.3|1088.9|1084
1655463000000|2022-06-17 10:50:00|1099.44|1094.04|1101.54|1096.14|1103.74|1098.34|1098.21|1092.81|1095
1655463300000|2022-06-17 10:55:00|1101.51|1096.11|1105.79|1100.39|1106.53|1101.13|1101.51|1096.11|1075
1655463600000|2022-06-17 11:00:00|1105.9|1100.5|1103.97|1098.57|1107.34|1101.94|1102.1|1096.7|1043
1655463900000|2022-06-17 11:05:00|1104.03|1098.63|1105.97|1100.57|1107.51|1102.11|1103.25|1097.85|1052
1655464200000|2022-06-17 11:10:00|1105.93|1100.53|1109.58|1104.18|1111.99|1106.59|1103.19|1097.79|1078
1655464500000|2022-06-17 11:15:00|1109.57|1104.17|1101.21|1095.81|1110.09|1104.69|1100.5|1095.1|1061
1655464800000|2022-06-17 11:20:00|1101.28|1095.88|1104.57|1099.17|1105.3|1099.9|1101.01|1095.61|1042
1655465100000|2022-06-17 11:25:00|1104.6|1099.2|1103.16|1097.76|1104.9|1099.5|1100.01|1094.61|942
1655465400000|2022-06-17 11:30:00|1103.09|1097.69|1108.94|1103.54|1109|1103.6|1101.46|1096.06|1035
1655465700000|2022-06-17 11:35:00|1108.95|1103.55|1107.34|1101.94|1109.29|1103.89|1105.85|1100.45|928
1655466000000|2022-06-17 11:40:00|1107.35|1101.95|1105.25|1099.85|1108.79|1103.39|1105.02|1099.62|979
1655466300000|2022-06-17 11:45:00|1105.26|1099.86|1099.28|1093.88|1107.48|1102.08|1099.28|1093.88|927
1655466600000|2022-06-17 11:50:00|1099.2|1093.8|1093.7|1088.3|1100.72|1095.32|1092.82|1087.42|1081
1655466900000|2022-06-17 11:55:00|1093.72|1088.32|1093.95|1088.55|1096.33|1090.93|1092.98|1087.58|1024
1655467200000|2022-06-17 12:00:00|1093.96|1088.56|1094.44|1089.04|1095.22|1089.82|1091.33|1085.93|1006
1655467500000|2022-06-17 12:05:00|1094.39|1088.99|1098.05|1092.65|1098.95|1093.55|1093.55|1088.15|960
1655467800000|2022-06-17 12:10:00|1098.04|1092.64|1096.02|1090.62|1098.34|1092.94|1094.57|1089.17|988
1655468100000|2022-06-17 12:15:00|1096.05|1090.65|1096.25|1090.85|1100.1|1094.7|1094.6|1089.2|960
1655468400000|2022-06-17 12:20:00|1096.26|1090.86|1098.33|1092.93|1099.56|1094.16|1095.14|1089.74|955
1655468700000|2022-06-17 12:25:00|1098.31|1092.91|1090.98|1085.58|1098.72|1093.32|1089.78|1084.38|1047
1655469000000|2022-06-17 12:30:00|1090.93|1085.53|1091.53|1086.13|1093.52|1088.12|1090.63|1085.23|1022
1655469300000|2022-06-17 12:35:00|1091.51|1086.11|1092.55|1087.15|1094.65|1089.25|1091.44|1086.04|970
1655469600000|2022-06-17 12:40:00|1092.56|1087.16|1080.88|1075.48|1093.64|1088.24|1076.87|1071.47|1072
1655469900000|2022-06-17 12:45:00|1081.24|1075.84|1076.13|1070.73|1085.51|1080.11|1075.85|1070.45|1111
1655470200000|2022-06-17 12:50:00|1076.11|1070.71|1076.13|1070.73|1077.1|1071.7|1072.78|1067.38|1086
1655470500000|2022-06-17 12:55:00|1076.1|1070.7|1076.25|1070.85|1079.45|1074.05|1074.62|1069.22|1080
1655470800000|2022-06-17 13:00:00|1076.37|1070.97|1076.94|1071.54|1078.07|1072.67|1074.49|1069.09|1040
1655471100000|2022-06-17 13:05:00|1076.98|1071.58|1074.72|1069.32|1077.58|1072.18|1072.42|1067.02|1044
1655471400000|2022-06-17 13:10:00|1074.71|1069.31|1074.67|1069.27|1077.25|1071.85|1074.14|1068.74|1009
1655471700000|2022-06-17 13:15:00|1074.63|1069.23|1078.26|1072.86|1078.54|1073.14|1072.44|1067.04|1080
1655472000000|2022-06-17 13:20:00|1078.29|1072.89|1078.11|1072.71|1079.2|1073.8|1076.94|1071.54|1015
1655472300000|2022-06-17 13:25:00|1078.14|1072.74|1078.59|1073.19|1084.23|1078.83|1076.54|1071.14|1067
1655472600000|2022-06-17 13:30:00|1078.61|1073.21|1090.24|1084.84|1091.82|1086.42|1078.61|1073.21|1147
1655472900000|2022-06-17 13:35:00|1090.16|1084.76|1087.01|1081.61|1094.27|1088.87|1086.2|1080.8|1142
1655473200000|2022-06-17 13:40:00|1087.14|1081.74|1098.49|1093.09|1099.9|1094.5|1087.08|1081.68|1133
1655473500000|2022-06-17 13:45:00|1098.61|1093.21|1095.48|1090.08|1101.09|1095.69|1093.63|1088.23|1121
1655473800000|2022-06-17 13:50:00|1095.67|1090.27|1101.01|1095.61|1102.98|1097.58|1095.09|1089.69|1117
1655474100000|2022-06-17 13:55:00|1100.97|1095.57|1096.31|1090.91|1102.98|1097.58|1094.66|1089.26|1077
1655474400000|2022-06-17 14:00:00|1096.37|1090.97|1092.13|1086.73|1097.19|1091.79|1090.33|1084.93|1129
1655474700000|2022-06-17 14:05:00|1092.12|1086.72|1084.47|1079.07|1093.2|1087.8|1084.47|1079.07|1119
1655475000000|2022-06-17 14:10:00|1084.43|1079.03|1084.83|1079.43|1088.88|1083.48|1083.78|1078.38|1104
1655475300000|2022-06-17 14:15:00|1084.71|1079.31|1076.71|1071.31|1085.62|1080.22|1075.56|1070.16|1103
1655475600000|2022-06-17 14:20:00|1076.73|1071.33|1069.88|1064.48|1076.8|1071.4|1066.44|1061.04|1116
1655475900000|2022-06-17 14:25:00|1069.84|1064.44|1072.33|1066.93|1072.53|1067.13|1067.88|1062.48|1108
1655476200000|2022-06-17 14:30:00|1072.24|1066.84|1067.41|1062.01|1076.13|1070.73|1067.25|1061.85|1122
1655476500000|2022-06-17 14:35:00|1067.39|1061.99|1075.16|1069.76|1077.53|1072.13|1065.86|1060.46|1101
1655476800000|2022-06-17 14:40:00|1075.18|1069.78|1074.89|1069.49|1076.49|1071.09|1072.69|1067.29|1090
1655477100000|2022-06-17 14:45:00|1074.96|1069.56|1075.37|1069.97|1076.63|1071.23|1071.21|1065.81|1074
1655477400000|2022-06-17 14:50:00|1075.35|1069.95|1078.79|1073.39|1079.2|1073.8|1073.71|1068.31|1057
1655477700000|2022-06-17 14:55:00|1078.8|1073.4|1077.57|1072.17|1079.77|1074.37|1076.7|1071.3|1076
1655478000000|2022-06-17 15:00:00|1077.46|1072.06|1083.05|1077.65|1085.56|1080.16|1075.94|1070.54|1094
1655478300000|2022-06-17 15:05:00|1083.12|1077.72|1085.96|1080.56|1089.77|1084.37|1082.77|1077.37|1071
1655478600000|2022-06-17 15:10:00|1086.1|1080.7|1080.52|1075.12|1086.97|1081.57|1079.69|1074.29|1015
1655478900000|2022-06-17 15:15:00|1080.5|1075.1|1086.65|1081.25|1087.66|1082.26|1078.1|1072.7|1056
1655479200000|2022-06-17 15:20:00|1086.64|1081.24|1081.75|1076.35|1087.35|1081.95|1080.36|1074.96|1046
1655479500000|2022-06-17 15:25:00|1081.93|1076.53|1083.48|1078.08|1085.13|1079.73|1077.25|1071.85|1070
1655479800000|2022-06-17 15:30:00|1083.53|1078.13|1080.91|1075.51|1087.09|1081.69|1080.85|1075.45|1088
1655480100000|2022-06-17 15:35:00|1080.96|1075.56|1079.48|1074.08|1082.78|1077.38|1076.18|1070.78|1103
1655480400000|2022-06-17 15:40:00|1079.46|1074.06|1077.16|1071.76|1081.73|1076.33|1077.12|1071.72|1037
1655480700000|2022-06-17 15:45:00|1077.23|1071.83|1077.7|1072.3|1081.17|1075.77|1075.19|1069.79|1077
1655481000000|2022-06-17 15:50:00|1077.53|1072.13|1075.33|1069.93|1079.42|1074.02|1073.57|1068.17|1067
1655481300000|2022-06-17 15:55:00|1075.36|1069.96|1086.63|1081.23|1087.45|1082.05|1074.47|1069.07|1053
1655481600000|2022-06-17 16:00:00|1086.55|1081.15|1088.61|1083.21|1089.67|1084.27|1080.32|1074.92|1107
1655481900000|2022-06-17 16:05:00|1088.52|1083.12|1088.19|1082.79|1090.08|1084.68|1083.72|1078.32|1095
1655482200000|2022-06-17 16:10:00|1087.93|1082.53|1093.56|1088.16|1095.09|1089.69|1087.22|1081.82|1083
1655482500000|2022-06-17 16:15:00|1093.64|1088.24|1087.01|1081.61|1094.23|1088.83|1086.86|1081.46|1086
1655482800000|2022-06-17 16:20:00|1087|1081.6|1085.32|1079.92|1087.9|1082.5|1083.71|1078.31|1064
1655483100000|2022-06-17 16:25:00|1085.3|1079.9|1082.98|1077.58|1086.05|1080.65|1082.35|1076.95|1054
1655483400000|2022-06-17 16:30:00|1083.01|1077.61|1077.31|1071.91|1083.32|1077.92|1076.99|1071.59|1078
1655483700000|2022-06-17 16:35:00|1077.27|1071.87|1083.93|1078.53|1084.01|1078.61|1076.86|1071.46|1054
1655484000000|2022-06-17 16:40:00|1083.85|1078.45|1080.91|1075.51|1084.01|1078.61|1078.14|1072.74|932
1655484300000|2022-06-17 16:45:00|1080.98|1075.58|1083.91|1078.51|1084.73|1079.33|1077.43|1072.03|1063
1655484600000|2022-06-17 16:50:00|1083.93|1078.53|1075.49|1070.09|1084.01|1078.61|1073.3|1067.9|1071
1655484900000|2022-06-17 16:55:00|1075.5|1070.1|1078.3|1072.9|1080.37|1074.97|1074.25|1068.85|1021
1655485200000|2022-06-17 17:00:00|1078.27|1072.87|1077.48|1072.08|1078.55|1073.15|1074.37|1068.97|1018
1655485500000|2022-06-17 17:05:00|1077.56|1072.16|1080.37|1074.97|1081.93|1076.53|1076.22|1070.82|1020
1655485800000|2022-06-17 17:10:00|1080.46|1075.06|1084.33|1078.93|1084.4|1079|1078.03|1072.63|1031
1655486100000|2022-06-17 17:15:00|1084.28|1078.88|1086.15|1080.75|1087.51|1082.11|1082.83|1077.43|1030
1655486400000|2022-06-17 17:20:00|1085.98|1080.58|1084.38|1078.98|1086.18|1080.78|1080.77|1075.37|1003
1655486700000|2022-06-17 17:25:00|1084.33|1078.93|1080.06|1074.66|1084.33|1078.93|1077.82|1072.42|1020
1655487000000|2022-06-17 17:30:00|1080.14|1074.74|1081.49|1076.09|1081.59|1076.19|1077.58|1072.18|962
1655487300000|2022-06-17 17:35:00|1081.44|1076.04|1078.1|1072.7|1083.24|1077.84|1077.22|1071.82|945
1655487600000|2022-06-17 17:40:00|1078.04|1072.64|1081.57|1076.17|1082.21|1076.81|1077.98|1072.58|1016
1655487900000|2022-06-17 17:45:00|1081.55|1076.15|1083.18|1077.78|1084.31|1078.91|1076.74|1071.34|1025
1655488200000|2022-06-17 17:50:00|1083.15|1077.75|1082.68|1077.28|1085.8|1080.4|1082.01|1076.61|1063
1655488500000|2022-06-17 17:55:00|1082.61|1077.21|1081.35|1075.95|1082.63|1077.23|1077.65|1072.25|1028
1655488800000|2022-06-17 18:00:00|1081.63|1076.23|1081.74|1076.34|1082.61|1077.21|1079.9|1074.5|1015
1655489100000|2022-06-17 18:05:00|1081.67|1076.27|1083.78|1078.38|1084.01|1078.61|1079.4|1074|999
1655489400000|2022-06-17 18:10:00|1083.58|1078.18|1086.22|1080.82|1086.54|1081.14|1082.01|1076.61|1049
1655489700000|2022-06-17 18:15:00|1086.23|1080.83|1085.8|1080.4|1087.43|1082.03|1084.55|1079.15|991
1655490000000|2022-06-17 18:20:00|1085.79|1080.39|1086.68|1081.28|1088.22|1082.82|1085.76|1080.36|1025
1655490300000|2022-06-17 18:25:00|1086.69|1081.29|1082.44|1077.04|1086.91|1081.51|1082.11|1076.71|1001
1655490600000|2022-06-17 18:30:00|1082.54|1077.14|1081.62|1076.22|1083.08|1077.68|1079.52|1074.12|1039
1655490900000|2022-06-17 18:35:00|1081.75|1076.35|1082.88|1077.48|1082.89|1077.49|1079.83|1074.43|975
1655491200000|2022-06-17 18:40:00|1082.5|1077.1|1079.45|1074.05|1084.04|1078.64|1078.76|1073.36|1003
1655491500000|2022-06-17 18:45:00|1079.41|1074.01|1081.81|1076.41|1082.38|1076.98|1078.48|1073.08|1018
1655491800000|2022-06-17 18:50:00|1081.8|1076.4|1081.99|1076.59|1082.78|1077.38|1080.65|1075.25|920
1655492100000|2022-06-17 18:55:00|1081.98|1076.58|1081.74|1076.34|1082.64|1077.24|1078.6|1073.2|972
1655492400000|2022-06-17 19:00:00|1081.58|1076.18|1080.35|1074.95|1083.6|1078.2|1079.29|1073.89|985
1655492700000|2022-06-17 19:05:00|1080.39|1074.99|1078.46|1073.06|1081.54|1076.14|1077.45|1072.05|947
1655493000000|2022-06-17 19:10:00|1078.42|1073.02|1079.23|1073.83|1079.98|1074.58|1075.92|1070.52|979
1655493300000|2022-06-17 19:15:00|1079.21|1073.81|1080.19|1074.79|1080.44|1075.04|1078.32|1072.92|1005
1655493600000|2022-06-17 19:20:00|1080.15|1074.75|1081.39|1075.99|1082.08|1076.68|1079.18|1073.78|1005
1655493900000|2022-06-17 19:25:00|1081.36|1075.96|1078.73|1073.33|1082.25|1076.85|1078.66|1073.26|1012
1655494200000|2022-06-17 19:30:00|1078.74|1073.34|1076.45|1071.05|1079.19|1073.79|1075.25|1069.85|1016
1655494500000|2022-06-17 19:35:00|1076.33|1070.93|1080.6|1075.2|1080.67|1075.27|1076.2|1070.8|964
1655494800000|2022-06-17 19:40:00|1080.61|1075.21|1082.66|1077.26|1083.23|1077.83|1079.69|1074.29|909
1655495100000|2022-06-17 19:45:00|1082.64|1077.24|1084.3|1078.9|1084.91|1079.51|1081.78|1076.38|880
1655495400000|2022-06-17 19:50:00|1084.01|1078.61|1083.48|1078.08|1084.82|1079.42|1082.65|1077.25|943
1655495700000|2022-06-17 19:55:00|1083.39|1077.99|1081.77|1076.37|1084.2|1078.8|1081.17|1075.77|891
1655496000000|2022-06-17 20:00:00|1081.74|1076.34|1085.71|1080.31|1085.8|1080.4|1081.66|1076.26|905
1655496300000|2022-06-17 20:05:00|1085.6|1080.2|1086.91|1081.51|1087.42|1082.02|1085.25|1079.85|493
1655496600000|2022-06-17 20:10:00|1086.83|1081.43|1089.24|1083.84|1090.85|1085.45|1086|1080.6|738
1655496900000|2022-06-17 20:15:00|1089.1|1083.7|1090.41|1085.01|1092.59|1087.19|1089|1083.6|904
1655497200000|2022-06-17 20:20:00|1090.46|1085.06|1097.32|1091.92|1097.78|1092.38|1089.38|1083.98|964
1655497500000|2022-06-17 20:25:00|1097.49|1092.09|1098.46|1093.06|1100.98|1095.58|1096.58|1091.18|971
1655497800000|2022-06-17 20:30:00|1098.41|1093.01|1099.69|1094.29|1101.31|1095.91|1096.43|1091.03|920
1655498100000|2022-06-17 20:35:00|1099.66|1094.26|1095.29|1089.89|1100.48|1095.08|1095.27|1089.87|895
1655498400000|2022-06-17 20:40:00|1095.31|1089.91|1092.2|1086.8|1095.45|1090.05|1091.49|1086.09|885
1655498700000|2022-06-17 20:45:00|1092.18|1086.78|1096.72|1091.32|1097.78|1092.38|1091.93|1086.53|890
1655499000000|2022-06-17 20:50:00|1096.69|1091.29|1096.03|1090.63|1097.84|1092.44|1096|1090.6|782
1655499300000|2022-06-17 20:55:00|1096.04|1090.64|1097.18|1091.78|1098.24|1092.84|1095.61|1090.21|616
1655535600000|2022-06-18 07:00:00|1096.54|1091.14|1096.54|1091.14|1096.54|1091.14|1096.54|1091.14|1
1655539500000|2022-06-18 08:05:00|1001.26|995.86|1096.54|1091.14|1096.54|1091.14|1001.26|995.86|8
1655543100000|2022-06-18 09:05:00|991.86|986.46|988.66|983.26|992|986.6|988.09|982.69|540
1655543400000|2022-06-18 09:10:00|988.67|983.27|988.89|983.49|990.91|985.51|986.18|980.78|1019
1655543700000|2022-06-18 09:15:00|988.93|983.53|990.26|984.86|991.55|986.15|988.12|982.72|978
1655544000000|2022-06-18 09:20:00|990.28|984.88|992.43|987.03|996.87|991.47|989.79|984.39|1019
1655544300000|2022-06-18 09:25:00|992.59|987.19|999.91|994.51|1000.39|994.99|991.82|986.42|1042
1655544600000|2022-06-18 09:30:00|999.95|994.55|996.16|990.76|1001.37|995.97|996.16|990.76|1009
1655544900000|2022-06-18 09:35:00|996.15|990.75|989.62|984.22|996.53|991.13|987.96|982.56|1010
1655545200000|2022-06-18 09:40:00|989.58|984.18|988.74|983.34|991.65|986.25|988.7|983.3|922
1655545500000|2022-06-18 09:45:00|988.75|983.35|990.95|985.55|994.17|988.77|988.72|983.32|949
1655545800000|2022-06-18 09:50:00|990.97|985.57|995.99|990.59|996.28|990.88|990.26|984.86|945
1655546100000|2022-06-18 09:55:00|996.01|990.61|997.14|991.74|997.22|991.82|993.79|988.39|885
1655546400000|2022-06-18 10:00:00|996.95|991.55|1002.08|996.68|1002.65|997.25|995.4|990|994
1655546700000|2022-06-18 10:05:00|1002.07|996.67|1002.38|996.98|1002.82|997.42|997.14|991.74|1017
1655547000000|2022-06-18 10:10:00|1002.24|996.84|999.22|993.82|1002.25|996.85|998.71|993.31|960
1655547300000|2022-06-18 10:15:00|999.33|993.93|1004.14|998.74|1007.68|1002.28|998.91|993.51|1077
1655547600000|2022-06-18 10:20:00|1004.09|998.69|1005.24|999.84|1009.68|1004.28|1001.11|995.71|1029
1655547900000|2022-06-18 10:25:00|1005|999.6|1010.26|1004.86|1017.73|1012.33|1004.21|998.81|1104
1655548200000|2022-06-18 10:30:00|1010.31|1004.91|1008.76|1003.36|1013.77|1008.37|1008.11|1002.71|1059
1655548500000|2022-06-18 10:35:00|1008.75|1003.35|1010.08|1004.68|1012.13|1006.73|1006.97|1001.57|1004
1655548800000|2022-06-18 10:40:00|1010.06|1004.66|1009.77|1004.37|1013.52|1008.12|1008.36|1002.96|953
1655549100000|2022-06-18 10:45:00|1009.76|1004.36|1006.79|1001.39|1010.76|1005.36|1006.1|1000.7|905
1655549400000|2022-06-18 10:50:00|1006.98|1001.58|1009.5|1004.1|1009.54|1004.14|1005.95|1000.55|852
1655549700000|2022-06-18 10:55:00|1009.49|1004.09|1008|1002.6|1012.62|1007.22|1006.77|1001.37|967
1655550000000|2022-06-18 11:00:00|1008.06|1002.66|1005.9|1000.5|1008.82|1003.42|1005.32|999.92|840
1655550300000|2022-06-18 11:05:00|1005.88|1000.48|1002.12|996.72|1006.39|1000.99|1001.01|995.61|978
1655550600000|2022-06-18 11:10:00|1002.14|996.74|1005.91|1000.51|1006.56|1001.16|1000.97|995.57|967
1655550900000|2022-06-18 11:15:00|1006.28|1000.88|1010.69|1005.29|1010.82|1005.42|1006.28|1000.88|981
1655551200000|2022-06-18 11:20:00|1010.65|1005.25|1009.43|1004.03|1011.26|1005.86|1008.23|1002.83|823
1655551500000|2022-06-18 11:25:00|1009.51|1004.11|1014.48|1009.08|1015.55|1010.15|1009.51|1004.11|241
1655551800000|2022-06-18 11:30:00|1016.04|1010.64|1014.09|1008.69|1016.58|1011.18|1013.9|1008.5|897
1655552100000|2022-06-18 11:35:00|1014.02|1008.62|1012.34|1006.94|1015.27|1009.87|1012.22|1006.82|841
1655552400000|2022-06-18 11:40:00|1012.36|1006.96|1013.61|1008.21|1015.03|1009.63|1012.08|1006.68|843
1655552700000|2022-06-18 11:45:00|1013.58|1008.18|1007.23|1001.83|1014.21|1008.81|1006.86|1001.46|1019
1655553000000|2022-06-18 11:50:00|1007.35|1001.95|1006.63|1001.23|1009.22|1003.82|1006.36|1000.96|864
1655553300000|2022-06-18 11:55:00|1006.62|1001.22|1005.94|1000.54|1007.17|1001.77|1005.25|999.85|837
1655553600000|2022-06-18 12:00:00|1006.01|1000.61|1004.81|999.41|1007.38|1001.98|1002.92|997.52|914
1655553900000|2022-06-18 12:05:00|1004.75|999.35|1004.29|998.89|1009.55|1004.15|1003.94|998.54|941
1655554200000|2022-06-18 12:10:00|1004.33|998.93|1006.15|1000.75|1007.38|1001.98|1004.3|998.9|848
1655554500000|2022-06-18 12:15:00|1006.13|1000.73|1006.14|1000.74|1007.78|1002.38|1002.75|997.35|917
1655554800000|2022-06-18 12:20:00|1006.11|1000.71|1005.66|1000.26|1007.19|1001.79|1004.53|999.13|770
1655555100000|2022-06-18 12:25:00|1005.68|1000.28|1005.1|999.7|1007.42|1002.02|1004.48|999.08|731
1655555400000|2022-06-18 12:30:00|1005.09|999.69|1006.92|1001.52|1007.99|1002.59|1004.45|999.05|839
1655555700000|2022-06-18 12:35:00|1006.93|1001.53|1002.95|997.55|1007.21|1001.81|998.13|992.73|915
1655556000000|2022-06-18 12:40:00|1002.75|997.35|1000.64|995.24|1002.75|997.35|999.14|993.74|906
1655556300000|2022-06-18 12:45:00|1000.65|995.25|1001.52|996.12|1002.64|997.24|999.9|994.5|893
1655556600000|2022-06-18 12:50:00|1001.55|996.15|999.54|994.14|1002.88|997.48|998.81|993.41|866
1655556900000|2022-06-18 12:55:00|999.53|994.13|1000.91|995.51|1002.41|997.01|998.06|992.66|890
1655557200000|2022-06-18 13:00:00|1000.89|995.49|996.22|990.82|1002.05|996.65|995.64|990.24|941
1655557500000|2022-06-18 13:05:00|996.31|990.91|996.99|991.59|998.86|993.46|996.17|990.77|988
1655557800000|2022-06-18 13:10:00|997|991.6|1001.94|996.54|1002.78|997.38|996.26|990.86|867
1655558100000|2022-06-18 13:15:00|1001.96|996.56|1002.83|997.43|1005.42|1000.02|1001.46|996.06|880
1655558400000|2022-06-18 13:20:00|1002.78|997.38|999.94|994.54|1003.98|998.58|999.87|994.47|788
1655558700000|2022-06-18 13:25:00|999.93|994.53|1000.51|995.11|1001.61|996.21|997.54|992.14|885
1655559000000|2022-06-18 13:30:00|1000.44|995.04|999.4|994|1001.89|996.49|998.12|992.72|837
1655559300000|2022-06-18 13:35:00|999.41|994.01|996.24|990.84|999.45|994.05|994.82|989.42|922
1655559600000|2022-06-18 13:40:00|996.3|990.9|995.56|990.16|996.95|991.55|994.34|988.94|889
1655559900000|2022-06-18 13:45:00|995.54|990.14|998.42|993.02|999.45|994.05|995.53|990.13|936
1655560200000|2022-06-18 13:50:00|998.41|993.01|1002.69|997.29|1002.69|997.29|998.37|992.97|822
1655560500000|2022-06-18 13:55:00|1002.7|997.3|1000.98|995.58|1002.83|997.43|999.46|994.06|811
1655560800000|2022-06-18 14:00:00|1000.99|995.59|1003.86|998.46|1004.96|999.56|999.74|994.34|887
1655561100000|2022-06-18 14:05:00|1003.89|998.49|1003.51|998.11|1005.01|999.61|1002.55|997.15|813
1655561400000|2022-06-18 14:10:00|1003.54|998.14|1002.1|996.7|1003.89|998.49|1001.56|996.16|865
1655561700000|2022-06-18 14:15:00|1002.08|996.68|1000.15|994.75|1003.81|998.41|999.96|994.56|832
1655562000000|2022-06-18 14:20:00|1000.14|994.74|1002.04|996.64|1002.06|996.66|999|993.6|810
1655562300000|2022-06-18 14:25:00|1002.05|996.65|1001.38|995.98|1002.3|996.9|999.69|994.29|715
1655562600000|2022-06-18 14:30:00|1001.35|995.95|1002.01|996.61|1002.68|997.28|998.95|993.55|743
1655562900000|2022-06-18 14:35:00|1002|996.6|1001.55|996.15|1002.54|997.14|998.95|993.55|843
1655563200000|2022-06-18 14:40:00|1001.56|996.16|998.99|993.59|1001.8|996.4|998.27|992.87|739
1655563500000|2022-06-18 14:45:00|999|993.6|997.56|992.16|1001.49|996.09|997.07|991.67|840
1655563800000|2022-06-18 14:50:00|997.66|992.26|994.3|988.9|998.41|993.01|994.3|988.9|920
1655564100000|2022-06-18 14:55:00|994.22|988.82|993.92|988.52|996.26|990.86|993.92|988.52|837
1655564400000|2022-06-18 15:00:00|993.96|988.56|991.71|986.31|995.51|990.11|990.94|985.54|911
1655564700000|2022-06-18 15:05:00|991.74|986.34|993.4|988|994.46|989.06|989.21|983.81|963
1655565000000|2022-06-18 15:10:00|993.41|988.01|990.73|985.33|993.44|988.04|990.16|984.76|962
1655565300000|2022-06-18 15:15:00|990.72|985.32|995.49|990.09|996.68|991.28|989.61|984.21|939
1655565600000|2022-06-18 15:20:00|995.47|990.07|995.26|989.86|995.67|990.27|993.39|987.99|791
1655565900000|2022-06-18 15:25:00|995.31|989.91|995.7|990.3|997.73|992.33|994.95|989.55|869
1655566200000|2022-06-18 15:30:00|995.68|990.28|996.16|990.76|997.33|991.93|995.14|989.74|770
1655566500000|2022-06-18 15:35:00|996.15|990.75|995.52|990.12|997.53|992.13|994.88|989.48|728
1655566800000|2022-06-18 15:40:00|995.51|990.11|993.83|988.43|995.73|990.33|992.78|987.38|800
1655567100000|2022-06-18 15:45:00|993.82|988.42|993.83|988.43|995.74|990.34|993.51|988.11|744
1655567400000|2022-06-18 15:50:00|993.84|988.44|991.51|986.11|993.99|988.59|990.21|984.81|902
1655567700000|2022-06-18 15:55:00|991.47|986.07|990.48|985.08|992.25|986.85|990.03|984.63|817
1655568000000|2022-06-18 16:00:00|990.51|985.11|990.7|985.3|992.24|986.84|987.77|982.37|974
1655568300000|2022-06-18 16:05:00|990.74|985.34|993.54|988.14|994.93|989.53|989.68|984.28|927
1655568600000|2022-06-18 16:10:00|993.58|988.18|990.85|985.45|993.58|988.18|990.16|984.76|844
1655568900000|2022-06-18 16:15:00|990.84|985.44|996.7|991.3|997.21|991.81|990.77|985.37|928
1655569200000|2022-06-18 16:20:00|996.71|991.31|998.39|992.99|999.24|993.84|995.31|989.91|798
1655569500000|2022-06-18 16:25:00|998.41|993.01|997.94|992.54|1000.66|995.26|997.3|991.9|825
1655569800000|2022-06-18 16:30:00|997.99|992.59|996.42|991.02|999.49|994.09|996.15|990.75|840
1655570100000|2022-06-18 16:35:00|996.38|990.98|995.69|990.29|996.38|990.98|994.25|988.85|879
1655570400000|2022-06-18 16:40:00|995.68|990.28|992.16|986.76|996.61|991.21|991.26|985.86|922
1655570700000|2022-06-18 16:45:00|992.17|986.77|981.45|976.05|992.17|986.77|979.43|974.03|1103
1655571000000|2022-06-18 16:50:00|981.51|976.11|984.8|979.4|986.95|981.55|981.07|975.67|1008
1655571300000|2022-06-18 16:55:00|984.81|979.41|983.42|978.02|985.18|979.78|981.45|976.05|926
1655571600000|2022-06-18 17:00:00|983.58|978.18|986.9|981.5|988.67|983.27|983.42|978.02|966
1655571900000|2022-06-18 17:05:00|986.86|981.46|987.22|981.82|988.61|983.21|984.77|979.37|873
1655572200000|2022-06-18 17:10:00|987.19|981.79|982.59|977.19|987.28|981.88|982.45|977.05|869
1655572500000|2022-06-18 17:15:00|982.6|977.2|983.79|978.39|986.2|980.8|979.73|974.33|970
1655572800000|2022-06-18 17:20:00|983.77|978.37|983.11|977.71|986.44|981.04|983.11|977.71|863
1655573100000|2022-06-18 17:25:00|982.99|977.59|983.68|978.28|983.68|978.28|980.08|974.68|885
1655573400000|2022-06-18 17:30:00|983.69|978.29|981.44|976.04|984.93|979.53|979.69|974.29|889
1655573700000|2022-06-18 17:35:00|981.43|976.03|980.65|975.25|984.02|978.62|980.64|975.24|869
1655574000000|2022-06-18 17:40:00|980.67|975.27|969.04|963.64|981.25|975.85|958.87|953.47|1102
1655574300000|2022-06-18 17:45:00|969.03|963.63|961.74|956.34|969.07|963.67|959.41|954.01|1113
1655574600000|2022-06-18 17:50:00|961.55|956.15|965.93|960.53|968.11|962.71|961.31|955.91|1078
1655574900000|2022-06-18 17:55:00|965.94|960.54|963.75|958.35|966.3|960.9|962.67|957.27|1035
1655575200000|2022-06-18 18:00:00|963.77|958.37|964.06|958.66|964.88|959.48|954.22|948.82|1087
1655575500000|2022-06-18 18:05:00|964.08|958.68|959.96|954.56|964.11|958.71|957.68|952.28|1058
1655575800000|2022-06-18 18:10:00|960|954.6|961|955.6|963.97|958.57|959.28|953.88|1024
1655576100000|2022-06-18 18:15:00|960.99|955.59|954.38|948.98|961.17|955.77|947.7|942.3|1054
1655576400000|2022-06-18 18:20:00|954.35|948.95|953.4|948|957.79|952.39|950.7|945.3|1112
1655576700000|2022-06-18 18:25:00|953.45|948.05|944.08|938.68|954.39|948.99|943.72|938.32|1079
1655577000000|2022-06-18 18:30:00|943.86|938.46|936.18|930.78|949.4|944|936.1|930.7|1135
1655577300000|2022-06-18 18:35:00|936.24|930.84|942.39|936.99|947.55|942.15|936.05|930.65|1097
1655577600000|2022-06-18 18:40:00|942.51|937.11|952.16|946.76|953.57|948.17|942.51|937.11|1059
1655577900000|2022-06-18 18:45:00|952.25|946.85|946.82|941.42|953.1|947.7|946.59|941.19|1063
1655578200000|2022-06-18 18:50:00|946.8|941.4|944.43|939.03|948.41|943.01|940.78|935.38|1079
1655578500000|2022-06-18 18:55:00|944.5|939.1|939.37|933.97|944.6|939.2|938.18|932.78|1048
1655578800000|2022-06-18 19:00:00|939.42|934.02|933.83|928.43|942.46|937.06|931.94|926.54|1112
1655579100000|2022-06-18 19:05:00|933.84|928.44|937.34|931.94|938.65|933.25|930.4|925|1089
1655579400000|2022-06-18 19:10:00|937.4|932|935.65|930.25|939.24|933.84|934|928.6|1063
1655579700000|2022-06-18 19:15:00|935.66|930.26|938.72|933.32|944.95|939.55|934.55|929.15|1079
1655580000000|2022-06-18 19:20:00|938.69|933.29|940.5|935.1|944.94|939.54|936.67|931.27|1015
1655580300000|2022-06-18 19:25:00|940.51|935.11|935.42|930.02|942.99|937.59|933.64|928.24|1032
1655580600000|2022-06-18 19:30:00|935.43|930.03|934.16|928.76|938.42|933.02|932.85|927.45|1040
1655580900000|2022-06-18 19:35:00|934.14|928.74|926.11|920.71|936.74|931.34|924.21|918.81|1056
1655581200000|2022-06-18 19:40:00|926.07|920.67|919.94|914.54|926.07|920.67|918.13|912.73|1090
1655581500000|2022-06-18 19:45:00|919.93|914.53|915.76|910.36|923.18|917.78|914.64|909.24|1065
1655581800000|2022-06-18 19:50:00|915.67|910.27|919.93|914.53|921.62|916.22|915.01|909.61|1071
1655582100000|2022-06-18 19:55:00|919.89|914.49|916.01|910.61|923.34|917.94|914.99|909.59|1041
1655582400000|2022-06-18 20:00:00|916.02|910.62|912.09|906.69|920.19|914.79|911.77|906.37|1080
1655582700000|2022-06-18 20:05:00|912.07|906.67|893.94|888.54|914.22|908.82|893.56|888.16|1130
1655583000000|2022-06-18 20:10:00|893.92|888.52|915.67|910.27|927.54|922.14|883.01|877.61|1167
1655583300000|2022-06-18 20:15:00|915.71|910.31|911.49|906.09|926.09|920.69|900.63|895.23|1164
1655583600000|2022-06-18 20:20:00|911.34|905.94|919.9|914.5|926.82|921.42|906.85|901.45|1153
1655583900000|2022-06-18 20:25:00|920.25|914.85|902.78|897.38|920.25|914.85|901.01|895.61|1151
1655584200000|2022-06-18 20:30:00|902.75|897.35|903.03|897.63|909.5|904.1|895.07|889.67|1144
1655584500000|2022-06-18 20:35:00|903.52|898.12|907.51|902.11|911.55|906.15|900.34|894.94|1148
1655584800000|2022-06-18 20:40:00|907.78|902.38|900.2|894.8|909.56|904.16|900.2|894.8|1094
1655585100000|2022-06-18 20:45:00|900.18|894.78|890.7|885.3|905.16|899.76|889.79|884.39|1133
1655585400000|2022-06-18 20:50:00|890.67|885.27|893.17|887.77|897.4|892|889.51|884.11|1129
1655585700000|2022-06-18 20:55:00|893.38|887.98|905.64|900.24|905.84|900.44|889.74|884.34|1140
1655586000000|2022-06-18 21:00:00|905.69|900.29|913.98|908.58|915.9|910.5|902.58|897.18|1118
1655586300000|2022-06-18 21:05:00|914.02|908.62|910.37|904.97|914.92|909.52|905.8|900.4|1091
1655586600000|2022-06-18 21:10:00|910.35|904.95|908.43|903.03|910.41|905.01|904.03|898.63|1003
1655586900000|2022-06-18 21:15:00|908.45|903.05|907.23|901.83|911.26|905.86|904.82|899.42|919
1655587200000|2022-06-18 21:20:00|907.3|901.9|922.9|917.5|923.71|918.31|906.8|901.4|1061
1655587500000|2022-06-18 21:25:00|922.65|917.25|951.18|945.78|971.22|965.82|922.14|916.74|1138
1655587800000|2022-06-18 21:30:00|951.21|945.81|932.48|927.08|951.23|945.83|928.64|923.24|1077
1655588100000|2022-06-18 21:35:00|932.49|927.09|939.95|934.55|941.9|936.5|929.37|923.97|1081
1655588400000|2022-06-18 21:40:00|939.66|934.26|951.3|945.9|964.12|958.72|938.56|933.16|1139
1655588700000|2022-06-18 21:45:00|950.8|945.4|944.66|939.26|953.08|947.68|942.85|937.45|1143
1655589000000|2022-06-18 21:50:00|944.55|939.15|948.94|943.54|950.26|944.86|940.67|935.27|1112
1655589300000|2022-06-18 21:55:00|948.91|943.51|944.43|939.03|949.11|943.71|940.77|935.37|1104
1655589600000|2022-06-18 22:00:00|944.46|939.06|948.18|942.78|948.18|942.78|939.6|934.2|1090
1655589900000|2022-06-18 22:05:00|948.2|942.8|953.24|947.84|954.86|949.46|946.47|941.07|1091
1655590200000|2022-06-18 22:10:00|953.26|947.86|954.67|949.27|956.59|951.19|951.33|945.93|1085
1655590500000|2022-06-18 22:15:00|954.63|949.23|958.27|952.87|967.2|961.8|953.63|948.23|1117
1655590800000|2022-06-18 22:20:00|958.26|952.86|962.75|957.35|967.7|962.3|955.86|950.46|1098
1655591100000|2022-06-18 22:25:00|962.7|957.3|992.67|987.27|994.58|989.18|962.08|956.68|1164
1655591400000|2022-06-18 22:30:00|992.49|987.09|992.59|987.19|1013.42|1008.02|987.65|982.25|1173
1655591700000|2022-06-18 22:35:00|992.89|987.49|986.54|981.14|992.89|987.49|980.72|975.32|1140
1655592000000|2022-06-18 22:40:00|986.32|980.92|986.26|980.86|986.87|981.47|981.39|975.99|1142
1655592300000|2022-06-18 22:45:00|986.33|980.93|979.3|973.9|987.09|981.69|976.75|971.35|1118
1655592600000|2022-06-18 22:50:00|979.22|973.82|979.79|974.39|982.33|976.93|975.32|969.92|1094
1655592900000|2022-06-18 22:55:00|979.83|974.43|992.73|987.33|993.15|987.75|977.83|972.43|1087
1655593200000|2022-06-18 23:00:00|992.66|987.26|996.16|990.76|1005.8|1000.4|987.05|981.65|1146
1655593500000|2022-06-18 23:05:00|996.05|990.65|988.27|982.87|998.4|993|987.87|982.47|1109
1655593800000|2022-06-18 23:10:00|988.28|982.88|988.2|982.8|991.72|986.32|987.71|982.31|1049
1655594100000|2022-06-18 23:15:00|988.23|982.83|984.16|978.76|989.62|984.22|980.78|975.38|1092
1655594400000|2022-06-18 23:20:00|984.15|978.75|990.94|985.54|991.76|986.36|983.67|978.27|1073
1655594700000|2022-06-18 23:25:00|990.89|985.49|996.58|991.18|997.34|991.94|988.84|983.44|1031
1655595000000|2022-06-18 23:30:00|996.53|991.13|998.18|992.78|999.84|994.44|994.02|988.62|1020
1655595300000|2022-06-18 23:35:00|998.12|992.72|996.99|991.59|1004.54|999.14|996.67|991.27|1058
1655595600000|2022-06-18 23:40:00|997|991.6|991.17|985.77|999.06|993.66|989.81|984.41|1007
1655595900000|2022-06-18 23:45:00|991.45|986.05|997.91|992.51|997.91|992.51|990.73|985.33|1039
1655596200000|2022-06-18 23:50:00|997.92|992.52|996.76|991.36|998.68|993.28|994.43|989.03|997
1655596500000|2022-06-18 23:55:00|996.56|991.16|996.72|991.32|1000.58|995.18|994.44|989.04|949
1655596800000|2022-06-19 00:00:00|996.71|991.31|997.51|992.11|998.97|993.57|989.3|983.9|1073
1655597100000|2022-06-19 00:05:00|997.52|992.12|1005.7|1000.3|1006.72|1001.32|996.45|991.05|1079
1655597400000|2022-06-19 00:10:00|1005.62|1000.22|993.74|988.34|1008.97|1003.57|993.74|988.34|1087
1655597700000|2022-06-19 00:15:00|993.63|988.23|1000.37|994.97|1000.37|994.97|993.47|988.07|1026
1655598000000|2022-06-19 00:20:00|1000.36|994.96|1006.19|1000.79|1010.56|1005.16|999.93|994.53|1064
1655598300000|2022-06-19 00:25:00|1006.17|1000.77|1005.85|1000.45|1010.75|1005.35|1004.71|999.31|1073
1655598600000|2022-06-19 00:30:00|1005.86|1000.46|1000.59|995.19|1010.41|1005.01|999.29|993.89|1051
1655598900000|2022-06-19 00:35:00|1000.64|995.24|1005.47|1000.07|1007.89|1002.49|1000.62|995.22|1009
1655599200000|2022-06-19 00:40:00|1005.53|1000.13|1002.25|996.85|1005.65|1000.25|999.92|994.52|973
1655599500000|2022-06-19 00:45:00|1002.24|996.84|994.41|989.01|1002.85|997.45|993.16|987.76|1059
1655599800000|2022-06-19 00:50:00|994.44|989.04|992.8|987.4|996.38|990.98|989.4|984|1014
1655600100000|2022-06-19 00:55:00|992.52|987.12|992.23|986.83|994.41|989.01|990.68|985.28|963
1655600400000|2022-06-19 01:00:00|992.34|986.94|992.96|987.56|997.66|992.26|992.01|986.61|967
1655600700000|2022-06-19 01:05:00|992.93|987.53|988.19|982.79|993.61|988.21|987.08|981.68|975
1655601000000|2022-06-19 01:10:00|988.21|982.81|992.06|986.66|993.79|988.39|987.25|981.85|901
1655601300000|2022-06-19 01:15:00|991.94|986.54|987.68|982.28|994.2|988.8|987.68|982.28|931
1655601600000|2022-06-19 01:20:00|987.57|982.17|983.55|978.15|989.02|983.62|981.22|975.82|1064
1655601900000|2022-06-19 01:25:00|983.51|978.11|984.98|979.58|986.14|980.74|982.39|976.99|940
1655602200000|2022-06-19 01:30:00|984.97|979.57|979.13|973.73|984.99|979.59|975.69|970.29|1050
1655602500000|2022-06-19 01:35:00|979.05|973.65|977.72|972.32|980.66|975.26|974.48|969.08|976
1655602800000|2022-06-19 01:40:00|977.66|972.26|968.45|963.05|978.52|973.12|967.93|962.53|1022
1655603100000|2022-06-19 01:45:00|968.42|963.02|970.43|965.03|973.03|967.63|966.05|960.65|1060
1655603400000|2022-06-19 01:50:00|970.45|965.05|962.16|956.76|971.34|965.94|962.16|956.76|1010
1655603700000|2022-06-19 01:55:00|962.11|956.71|963.49|958.09|965.06|959.66|959.82|954.42|1004
1655604000000|2022-06-19 02:00:00|963.5|958.1|962.5|957.1|968.74|963.34|962.5|957.1|1011
1655604300000|2022-06-19 02:05:00|962.45|957.05|961.93|956.53|963.05|957.65|959.52|954.12|953
1655604600000|2022-06-19 02:10:00|961.9|956.5|964.49|959.09|964.55|959.15|960.62|955.22|971
1655604900000|2022-06-19 02:15:00|964.44|959.04|955.38|949.98|964.54|959.14|952.35|946.95|1035
1655605200000|2022-06-19 02:20:00|955.37|949.97|955.81|950.41|956.5|951.1|952.59|947.19|1001
1655605500000|2022-06-19 02:25:00|955.74|950.34|948.8|943.4|956.02|950.62|947.36|941.96|1000
1655605800000|2022-06-19 02:30:00|948.89|943.49|943.25|937.85|950.52|945.12|942.09|936.69|1111
1655606100000|2022-06-19 02:35:00|943.33|937.93|951.04|945.64|952.94|947.54|942.3|936.9|1031
1655606400000|2022-06-19 02:40:00|951.08|945.68|953.04|947.64|956.44|951.04|949.32|943.92|1077
1655606700000|2022-06-19 02:45:00|953.09|947.69|954.18|948.78|956.61|951.21|952.17|946.77|986
1655607000000|2022-06-19 02:50:00|954.17|948.77|955.6|950.2|960.07|954.67|953.45|948.05|970
1655607300000|2022-06-19 02:55:00|955.69|950.29|952.31|946.91|957.05|951.65|952.31|946.91|914
1655607600000|2022-06-19 03:00:00|952.27|946.87|957.67|952.27|957.8|952.4|951.82|946.42|957
1655607900000|2022-06-19 03:05:00|957.66|952.26|964.4|959|969.13|963.73|957.65|952.25|1037
1655608200000|2022-06-19 03:10:00|964.45|959.05|978.45|973.05|979.17|973.77|963.69|958.29|1037
1655608500000|2022-06-19 03:15:00|978.47|973.07|972.37|966.97|979.24|973.84|970.05|964.65|1086
1655608800000|2022-06-19 03:20:00|972.32|966.92|975.04|969.64|975.24|969.84|969.32|963.92|980
1655609100000|2022-06-19 03:25:00|975.08|969.68|969.92|964.52|975.22|969.82|969.04|963.64|974
1655609400000|2022-06-19 03:30:00|969.87|964.47|974.28|968.88|974.38|968.98|969.35|963.95|958
1655609700000|2022-06-19 03:35:00|974.29|968.89|970.15|964.75|975.22|969.82|970.15|964.75|864
1655610000000|2022-06-19 03:40:00|970.17|964.77|964.65|959.25|970.52|965.12|963.16|957.76|986
1655610300000|2022-06-19 03:45:00|964.67|959.27|966.58|961.18|967.68|962.28|963.6|958.2|877
1655610600000|2022-06-19 03:50:00|966.66|961.26|959.3|953.9|967.48|962.08|957.43|952.03|963
1655610900000|2022-06-19 03:55:00|959.26|953.86|954.31|948.91|959.27|953.87|950.14|944.74|1018
1655611200000|2022-06-19 04:00:00|954.35|948.95|952.01|946.61|955.67|950.27|950.2|944.8|948
1655611500000|2022-06-19 04:05:00|952|946.6|958.55|953.15|959.26|953.86|950.07|944.67|977
1655611800000|2022-06-19 04:10:00|958.57|953.17|963.02|957.62|964.88|959.48|958.54|953.14|1023
1655612100000|2022-06-19 04:15:00|962.9|957.5|959.87|954.47|964.49|959.09|959.18|953.78|915
1655612400000|2022-06-19 04:20:00|959.89|954.49|960.89|955.49|963.82|958.42|959.28|953.88|902
1655612700000|2022-06-19 04:25:00|960.93|955.53|959.78|954.38|963.45|958.05|959.78|954.38|851
1655613000000|2022-06-19 04:30:00|959.77|954.37|973.25|967.85|973.37|967.97|957.35|951.95|984
1655613300000|2022-06-19 04:35:00|973.31|967.91|968.6|963.2|974.18|968.78|968.11|962.71|1007
1655613600000|2022-06-19 04:40:00|968.62|963.22|968.44|963.04|971.22|965.82|967.05|961.65|960
1655613900000|2022-06-19 04:45:00|969.04|963.64|967.46|962.06|972.37|966.97|967.12|961.72|954
1655614200000|2022-06-19 04:50:00|967.38|961.98|967.7|962.3|968.14|962.74|962.81|957.41|902
1655614500000|2022-06-19 04:55:00|967.67|962.27|969.13|963.73|969.34|963.94|965.39|959.99|878
1655614800000|2022-06-19 05:00:00|969.12|963.72|966.9|961.5|970.1|964.7|966.75|961.35|891
1655615100000|2022-06-19 05:05:00|966.88|961.48|967.77|962.37|971.67|966.27|961.5|956.1|964
1655615400000|2022-06-19 05:10:00|967.75|962.35|954.42|949.02|971.05|965.65|954.42|949.02|1086
1655615700000|2022-06-19 05:15:00|954.28|948.88|950.27|944.87|959.03|953.63|949.13|943.73|1097
1655616000000|2022-06-19 05:20:00|950.31|944.91|947.17|941.77|951.94|946.54|945.12|939.72|1115
1655616300000|2022-06-19 05:25:00|947.19|941.79|951.48|946.08|954.98|949.58|944.36|938.96|1104
1655616600000|2022-06-19 05:30:00|951.5|946.1|949.85|944.45|952.19|946.79|948.16|942.76|1009
1655616900000|2022-06-19 05:35:00|949.89|944.49|939.48|934.08|950.3|944.9|937.86|932.46|1062
1655617200000|2022-06-19 05:40:00|939.55|934.15|942.5|937.1|944.9|939.5|939.55|934.15|1012
1655617500000|2022-06-19 05:45:00|942.54|937.14|948.33|942.93|948.68|943.28|940.12|934.72|1028
1655617800000|2022-06-19 05:50:00|948.31|942.91|947.77|942.37|948.58|943.18|945.72|940.32|913
1655618100000|2022-06-19 05:55:00|947.75|942.35|947.58|942.18|948.89|943.49|944.38|938.98|961
1655618400000|2022-06-19 06:00:00|947.66|942.26|949.49|944.09|950.73|945.33|940.23|934.83|1003
1655618700000|2022-06-19 06:05:00|949.43|944.03|956.54|951.14|959.87|954.47|948.99|943.59|1100
1655619000000|2022-06-19 06:10:00|956.5|951.1|955.41|950.01|957.19|951.79|954.14|948.74|961
1655619300000|2022-06-19 06:15:00|955.39|949.99|964.22|958.82|965.78|960.38|954.34|948.94|1051
1655619600000|2022-06-19 06:20:00|964.23|958.83|962.66|957.26|965.32|959.92|960.03|954.63|1019
1655619900000|2022-06-19 06:25:00|962.65|957.25|960.79|955.39|963.02|957.62|959.99|954.59|943
1655620200000|2022-06-19 06:30:00|960.74|955.34|957.99|952.59|963.28|957.88|956.18|950.78|864
1655620500000|2022-06-19 06:35:00|958.03|952.63|954.93|949.53|959.25|953.85|954.57|949.17|832
1655620800000|2022-06-19 06:40:00|954.95|949.55|958.23|952.83|958.81|953.41|954.41|949.01|847
1655621100000|2022-06-19 06:45:00|958.25|952.85|955.36|949.96|958.57|953.17|954.66|949.26|834
1655621400000|2022-06-19 06:50:00|955.39|949.99|958.89|953.49|959.7|954.3|955.28|949.88|810
1655621700000|2022-06-19 06:55:00|958.88|953.48|955.94|950.54|962.56|957.16|955.62|950.22|891
1655622000000|2022-06-19 07:00:00|956|950.6|958.04|952.64|958.23|952.83|954.31|948.91|842
1655622300000|2022-06-19 07:05:00|957.92|952.52|962.27|956.87|962.54|957.14|957.8|952.4|840
1655622600000|2022-06-19 07:10:00|962.25|956.85|965.72|960.32|966.95|961.55|960.83|955.43|886
1655622900000|2022-06-19 07:15:00|965.69|960.29|970.43|965.03|973.22|967.82|965.69|960.29|937
1655623200000|2022-06-19 07:20:00|970.39|964.99|966.37|960.97|970.83|965.43|965.07|959.67|972
1655623500000|2022-06-19 07:25:00|966.38|960.98|968.41|963.01|969.41|964.01|966.05|960.65|909
1655623800000|2022-06-19 07:30:00|968.4|963|963.95|958.55|971.15|965.75|961.82|956.42|949
1655624100000|2022-06-19 07:35:00|963.87|958.47|964.69|959.29|965.15|959.75|963.08|957.68|881
1655624400000|2022-06-19 07:40:00|964.81|959.41|962.72|957.32|965.09|959.69|961.9|956.5|773
1655624700000|2022-06-19 07:45:00|962.73|957.33|958.46|953.06|964.37|958.97|957.39|951.99|907
1655625000000|2022-06-19 07:50:00|958.45|953.05|956.82|951.42|960.09|954.69|956.41|951.01|917
1655625300000|2022-06-19 07:55:00|956.83|951.43|956.85|951.45|957.91|952.51|955.59|950.19|766
1655625600000|2022-06-19 08:00:00|956.86|951.46|955.37|949.97|959.46|954.06|955.07|949.67|847
1655625900000|2022-06-19 08:05:00|955.35|949.95|959.8|954.4|961.33|955.93|955.27|949.87|859
1655626200000|2022-06-19 08:10:00|959.75|954.35|955.83|950.43|959.78|954.38|954.38|948.98|857
1655626500000|2022-06-19 08:15:00|955.88|950.48|957.93|952.53|958.52|953.12|955.69|950.29|835
1655626800000|2022-06-19 08:20:00|957.92|952.52|962.87|957.47|963.26|957.86|957.88|952.48|898
1655627100000|2022-06-19 08:25:00|962.89|957.49|963.19|957.79|964.07|958.67|960.86|955.46|767
1655627400000|2022-06-19 08:30:00|962.96|957.56|969.22|963.82|971.39|965.99|962.96|957.56|1034
1655627700000|2022-06-19 08:35:00|969.2|963.8|967.77|962.37|969.3|963.9|966.41|961.01|838
1655628000000|2022-06-19 08:40:00|967.8|962.4|967.99|962.59|968.87|963.47|965.79|960.39|747
1655628300000|2022-06-19 08:45:00|968|962.6|966.49|961.09|968.26|962.86|964.75|959.35|725
1655628600000|2022-06-19 08:50:00|966.37|960.97|966.51|961.11|967.22|961.82|964.36|958.96|723
1655628900000|2022-06-19 08:55:00|966.5|961.1|969.5|964.1|972.51|967.11|966.49|961.09|866
1655629200000|2022-06-19 09:00:00|969.44|964.04|967.37|961.97|969.97|964.57|966.26|960.86|823
1655629500000|2022-06-19 09:05:00|967.39|961.99|970.24|964.84|970.55|965.15|966.28|960.88|776
1655629800000|2022-06-19 09:10:00|970.23|964.83|975.85|970.45|976.18|970.78|970.08|964.68|865
1655630100000|2022-06-19 09:15:00|975.86|970.46|992.01|986.61|997.06|991.66|972.03|966.63|1114
1655630400000|2022-06-19 09:20:00|992|986.6|989.88|984.48|992.26|986.86|986.18|980.78|1008
1655630700000|2022-06-19 09:25:00|989.9|984.5|992.24|986.84|996.02|990.62|989.08|983.68|1025
1655631000000|2022-06-19 09:30:00|992.41|987.01|1001.17|995.77|1001.17|995.77|990.97|985.57|1105
1655631300000|2022-06-19 09:35:00|1001.12|995.72|996.45|991.05|1001.12|995.72|993.93|988.53|1082
1655631600000|2022-06-19 09:40:00|996.47|991.07|998.55|993.15|998.55|993.15|992.84|987.44|1024
1655631900000|2022-06-19 09:45:00|998.54|993.14|999.3|993.9|1011.07|1005.67|997.58|992.18|1076
1655632200000|2022-06-19 09:50:00|999.28|993.88|997.19|991.79|1000.32|994.92|991.69|986.29|1045
1655632500000|2022-06-19 09:55:00|997.55|992.15|993.7|988.3|997.65|992.25|992.38|986.98|961
1655632800000|2022-06-19 10:00:00|993.68|988.28|995.08|989.68|995.29|989.89|989.24|983.84|1009
1655633100000|2022-06-19 10:05:00|995.1|989.7|995.93|990.53|997.5|992.1|993.63|988.23|969
1655633400000|2022-06-19 10:10:00|995.92|990.52|1007.3|1001.9|1008.03|1002.63|993.62|988.22|1036
1655633700000|2022-06-19 10:15:00|1007.29|1001.89|1034.1|1028.7|1042.19|1036.79|1006.05|1000.65|1155
1655634000000|2022-06-19 10:20:00|1033.95|1028.55|1068.28|1062.88|1076.57|1071.17|1033.9|1028.5|1169
1655634300000|2022-06-19 10:25:00|1068.52|1063.12|1056.6|1051.2|1068.52|1063.12|1053.8|1048.4|1152
1655634600000|2022-06-19 10:30:00|1056.78|1051.38|1056.55|1051.15|1064.72|1059.32|1050.99|1045.59|1146
1655634900000|2022-06-19 10:35:00|1056.59|1051.19|1050.73|1045.33|1060.89|1055.49|1047.93|1042.53|1108
1655635200000|2022-06-19 10:40:00|1050.7|1045.3|1055.81|1050.41|1061.39|1055.99|1049.05|1043.65|1103
1655635500000|2022-06-19 10:45:00|1055.79|1050.39|1056.16|1050.76|1056.88|1051.48|1048.39|1042.99|1100
1655635800000|2022-06-19 10:50:00|1056.18|1050.78|1058.56|1053.16|1059.8|1054.4|1050.87|1045.47|1091
1655636100000|2022-06-19 10:55:00|1058.42|1053.02|1064.89|1059.49|1073.15|1067.75|1057.62|1052.22|1131
1655636400000|2022-06-19 11:00:00|1064.83|1059.43|1058.67|1053.27|1067.58|1062.18|1057.67|1052.27|1127
1655636700000|2022-06-19 11:05:00|1058.91|1053.51|1057.06|1051.66|1060.5|1055.1|1054.22|1048.82|1056
1655637000000|2022-06-19 11:10:00|1057.02|1051.62|1056.45|1051.05|1057.78|1052.38|1052.81|1047.41|1049
1655637300000|2022-06-19 11:15:00|1056.48|1051.08|1054.94|1049.54|1060.78|1055.38|1052.51|1047.11|1063
1655637600000|2022-06-19 11:20:00|1055.01|1049.61|1055.96|1050.56|1058.97|1053.57|1052.14|1046.74|1019
1655637900000|2022-06-19 11:25:00|1055.91|1050.51|1058.73|1053.33|1059.01|1053.61|1055.76|1050.36|1000
1655638200000|2022-06-19 11:30:00|1058.59|1053.19|1061.66|1056.26|1063.41|1058.01|1057.75|1052.35|951
1655638500000|2022-06-19 11:35:00|1061.76|1056.36|1053.17|1047.77|1061.97|1056.57|1053.13|1047.73|985
1655638800000|2022-06-19 11:40:00|1053.22|1047.82|1054.21|1048.81|1054.92|1049.52|1049.33|1043.93|1062
1655639100000|2022-06-19 11:45:00|1054.18|1048.78|1054.71|1049.31|1055.49|1050.09|1051.05|1045.65|1015
1655639400000|2022-06-19 11:50:00|1054.68|1049.28|1056.64|1051.24|1056.83|1051.43|1054.53|1049.13|929
1655639700000|2022-06-19 11:55:00|1056.76|1051.36|1056.07|1050.67|1058.68|1053.28|1054.89|1049.49|908
1655640000000|2022-06-19 12:00:00|1056.06|1050.66|1053.17|1047.77|1059.22|1053.82|1052.61|1047.21|966
1655640300000|2022-06-19 12:05:00|1053.16|1047.76|1061.62|1056.22|1063.13|1057.73|1052.6|1047.2|1014
1655640600000|2022-06-19 12:10:00|1061.59|1056.19|1061.17|1055.77|1062.99|1057.59|1058.18|1052.78|995
1655640900000|2022-06-19 12:15:00|1061.14|1055.74|1064.12|1058.72|1069.78|1064.38|1059.73|1054.33|1084
1655641200000|2022-06-19 12:20:00|1064.14|1058.74|1052.9|1047.5|1065.55|1060.15|1052.28|1046.88|1084
1655641500000|2022-06-19 12:25:00|1052.84|1047.44|1038.29|1032.89|1053.02|1047.62|1033.51|1028.11|1109
1655641800000|2022-06-19 12:30:00|1038.12|1032.72|1043.31|1037.91|1044.94|1039.54|1032.56|1027.16|1107
1655642100000|2022-06-19 12:35:00|1043.29|1037.89|1042.34|1036.94|1045.5|1040.1|1042.34|1036.94|1010
1655642400000|2022-06-19 12:40:00|1042.32|1036.92|1033.67|1028.27|1042.32|1036.92|1033.26|1027.86|1022
1655642700000|2022-06-19 12:45:00|1033.65|1028.25|1036.84|1031.44|1039.16|1033.76|1032.41|1027.01|1039
1655643000000|2022-06-19 12:50:00|1036.97|1031.57|1031.08|1025.68|1039.99|1034.59|1030.04|1024.64|1017
1655643300000|2022-06-19 12:55:00|1030.96|1025.56|1034.19|1028.79|1038.34|1032.94|1028.71|1023.31|1072
1655643600000|2022-06-19 13:00:00|1034.35|1028.95|1037.31|1031.91|1039.47|1034.07|1034.18|1028.78|980
1655643900000|2022-06-19 13:05:00|1037.3|1031.9|1038.79|1033.39|1040.33|1034.93|1037.15|1031.75|906
1655644200000|2022-06-19 13:10:00|1038.82|1033.42|1035.07|1029.67|1039.83|1034.43|1034|1028.6|993
1655644500000|2022-06-19 13:15:00|1035.26|1029.86|1040.58|1035.18|1045.25|1039.85|1034.5|1029.1|1038
1655644800000|2022-06-19 13:20:00|1040.56|1035.16|1042.32|1036.92|1044.71|1039.31|1040.29|1034.89|971
1655645100000|2022-06-19 13:25:00|1042.3|1036.9|1044.17|1038.77|1044.27|1038.87|1041.41|1036.01|903
1655645400000|2022-06-19 13:30:00|1044.06|1038.66|1040.47|1035.07|1047.21|1041.81|1039.73|1034.33|1064
1655645700000|2022-06-19 13:35:00|1040.45|1035.05|1042.39|1036.99|1045.92|1040.52|1040.1|1034.7|959
1655646000000|2022-06-19 13:40:00|1042.38|1036.98|1040.49|1035.09|1044.18|1038.78|1039.65|1034.25|898
1655646300000|2022-06-19 13:45:00|1039.84|1034.44|1040.1|1034.7|1042.32|1036.92|1035.21|1029.81|977
1655646600000|2022-06-19 13:50:00|1040.14|1034.74|1034.36|1028.96|1040.69|1035.29|1034.16|1028.76|936
1655646900000|2022-06-19 13:55:00|1034.33|1028.93|1022.86|1017.46|1035.89|1030.49|1021.07|1015.67|966
1655647200000|2022-06-19 14:00:00|1022.85|1017.45|1027.13|1021.73|1029.4|1024|1022.11|1016.71|1037
1655647500000|2022-06-19 14:05:00|1027.06|1021.66|1030.05|1024.65|1030.97|1025.57|1027.06|1021.66|1026
1655647800000|2022-06-19 14:10:00|1030.09|1024.69|1023.06|1017.66|1031.08|1025.68|1022.45|1017.05|992
1655648100000|2022-06-19 14:15:00|1023.12|1017.72|1028.09|1022.69|1028.47|1023.07|1020.96|1015.56|1023
1655648400000|2022-06-19 14:20:00|1028.11|1022.71|1027.69|1022.29|1029.44|1024.04|1026.36|1020.96|887
1655648700000|2022-06-19 14:25:00|1027.81|1022.41|1032.1|1026.7|1033.27|1027.87|1027.53|1022.13|946
1655649000000|2022-06-19 14:30:00|1032.09|1026.69|1034.51|1029.11|1036.62|1031.22|1031.54|1026.14|1022
1655649300000|2022-06-19 14:35:00|1034.53|1029.13|1034.91|1029.51|1037.34|1031.94|1033.57|1028.17|954
1655649600000|2022-06-19 14:40:00|1034.92|1029.52|1033.98|1028.58|1034.92|1029.52|1032.48|1027.08|874
1655649900000|2022-06-19 14:45:00|1033.97|1028.57|1036.93|1031.53|1040.63|1035.23|1033.28|1027.88|991
1655650200000|2022-06-19 14:50:00|1036.85|1031.45|1036.58|1031.18|1038.72|1033.32|1034.51|1029.11|900
1655650500000|2022-06-19 14:55:00|1036.56|1031.16|1038.91|1033.51|1039.57|1034.17|1035.73|1030.33|898
1655650800000|2022-06-19 15:00:00|1038.92|1033.52|1039.05|1033.65|1042.31|1036.91|1037.77|1032.37|995
1655651100000|2022-06-19 15:05:00|1038.97|1033.57|1034.5|1029.1|1040.17|1034.77|1033.98|1028.58|944
1655651400000|2022-06-19 15:10:00|1034.51|1029.11|1034.96|1029.56|1036.7|1031.3|1032.68|1027.28|962
1655651700000|2022-06-19 15:15:00|1034.94|1029.54|1031.57|1026.17|1036.5|1031.1|1030.07|1024.67|960
1655652000000|2022-06-19 15:20:00|1031.55|1026.15|1033.7|1028.3|1034.27|1028.87|1029.11|1023.71|891
1655652300000|2022-06-19 15:25:00|1033.74|1028.34|1036.92|1031.52|1038.15|1032.75|1033.7|1028.3|925
1655652600000|2022-06-19 15:30:00|1036.95|1031.55|1060.01|1054.61|1064.6|1059.2|1036.93|1031.53|1073
1655652900000|2022-06-19 15:35:00|1060.1|1054.7|1062.36|1056.96|1064.96|1059.56|1053.86|1048.46|1129
1655653200000|2022-06-19 15:40:00|1062.42|1057.02|1055.24|1049.84|1063.53|1058.13|1051.46|1046.06|1098
1655653500000|2022-06-19 15:45:00|1055.32|1049.92|1062.34|1056.94|1062.69|1057.29|1052.91|1047.51|1116
1655653800000|2022-06-19 15:50:00|1062.22|1056.82|1070.85|1065.45|1077.61|1072.21|1060.44|1055.04|1134
1655654100000|2022-06-19 15:55:00|1071.01|1065.61|1073.4|1068|1075.06|1069.66|1065.99|1060.59|1118
1655654400000|2022-06-19 16:00:00|1073.39|1067.99|1071.22|1065.82|1075.92|1070.52|1066.38|1060.98|1098
1655654700000|2022-06-19 16:05:00|1071.18|1065.78|1066.65|1061.25|1073.35|1067.95|1065.87|1060.47|1090
1655655000000|2022-06-19 16:10:00|1066.61|1061.21|1063.48|1058.08|1068.37|1062.97|1061.29|1055.89|1055
1655655300000|2022-06-19 16:15:00|1063.47|1058.07|1061|1055.6|1065.51|1060.11|1059.62|1054.22|1044
1655655600000|2022-06-19 16:20:00|1061.02|1055.62|1059.88|1054.48|1065.23|1059.83|1058.04|1052.64|1057
1655655900000|2022-06-19 16:25:00|1059.71|1054.31|1061.46|1056.06|1062.49|1057.09|1059.52|1054.12|965
1655656200000|2022-06-19 16:30:00|1061.48|1056.08|1060.21|1054.81|1062.58|1057.18|1058.25|1052.85|985
1655656500000|2022-06-19 16:35:00|1060.07|1054.67|1059.5|1054.1|1060.93|1055.53|1056.75|1051.35|918
1655656800000|2022-06-19 16:40:00|1059.49|1054.09|1061.94|1056.54|1063.3|1057.9|1058.63|1053.23|898
1655657100000|2022-06-19 16:45:00|1061.91|1056.51|1048.46|1043.06|1067.47|1062.07|1048.05|1042.65|1111
1655657400000|2022-06-19 16:50:00|1048.52|1043.12|1054.17|1048.77|1055.53|1050.13|1048.14|1042.74|1030
1655657700000|2022-06-19 16:55:00|1054.13|1048.73|1054.84|1049.44|1055.27|1049.87|1052.5|1047.1|940
1655658000000|2022-06-19 17:00:00|1054.72|1049.32|1056.18|1050.78|1058.17|1052.77|1053.97|1048.57|983
1655658300000|2022-06-19 17:05:00|1056.2|1050.8|1050.69|1045.29|1056.73|1051.33|1049.92|1044.52|934
1655658600000|2022-06-19 17:10:00|1050.68|1045.28|1050.73|1045.33|1051.93|1046.53|1048.72|1043.32|760
1655658900000|2022-06-19 17:15:00|1050.74|1045.34|1049.93|1044.53|1051.77|1046.37|1047.58|1042.18|927
1655659200000|2022-06-19 17:20:00|1049.97|1044.57|1050.29|1044.89|1054.11|1048.71|1047.6|1042.2|961
1655659500000|2022-06-19 17:25:00|1050.33|1044.93|1051.41|1046.01|1052.61|1047.21|1049.94|1044.54|862
1655659800000|2022-06-19 17:30:00|1051.39|1045.99|1046.31|1040.91|1053.66|1048.26|1045.34|1039.94|949
1655660100000|2022-06-19 17:35:00|1046.32|1040.92|1049.49|1044.09|1050.27|1044.87|1045.92|1040.52|853
1655660400000|2022-06-19 17:40:00|1049.54|1044.14|1050.76|1045.36|1051.17|1045.77|1048.09|1042.69|819
1655660700000|2022-06-19 17:45:00|1050.78|1045.38|1048.07|1042.67|1051.5|1046.1|1046.85|1041.45|949
1655661000000|2022-06-19 17:50:00|1048.06|1042.66|1047.81|1042.41|1048.55|1043.15|1044.78|1039.38|856
1655661300000|2022-06-19 17:55:00|1047.77|1042.37|1049.16|1043.76|1050.02|1044.62|1046.76|1041.36|829
1655661600000|2022-06-19 18:00:00|1049.15|1043.75|1047.77|1042.37|1050.36|1044.96|1047.44|1042.04|753
1655661900000|2022-06-19 18:05:00|1047.78|1042.38|1055.07|1049.67|1056.17|1050.77|1047.72|1042.32|896
1655662200000|2022-06-19 18:10:00|1055.12|1049.72|1057|1051.6|1060.38|1054.98|1052.93|1047.53|974
1655662500000|2022-06-19 18:15:00|1056.97|1051.57|1062.39|1056.99|1067.57|1062.17|1055.74|1050.34|1081
1655662800000|2022-06-19 18:20:00|1062.43|1057.03|1062.57|1057.17|1064.03|1058.63|1060.02|1054.62|920
1655663100000|2022-06-19 18:25:00|1062.56|1057.16|1062.66|1057.26|1062.94|1057.54|1059.09|1053.69|922
1655663400000|2022-06-19 18:30:00|1062.67|1057.27|1062.89|1057.49|1064.17|1058.77|1060.09|1054.69|895
1655663700000|2022-06-19 18:35:00|1062.65|1057.25|1061.63|1056.23|1064.25|1058.85|1060.8|1055.4|850
1655664000000|2022-06-19 18:40:00|1061.64|1056.24|1060.21|1054.81|1061.64|1056.24|1058.76|1053.36|811
1655664300000|2022-06-19 18:45:00|1060.1|1054.7|1063.09|1057.69|1063.11|1057.71|1058.62|1053.22|916
1655664600000|2022-06-19 18:50:00|1063.05|1057.65|1071.43|1066.03|1072.35|1066.95|1062.4|1057|995
1655664900000|2022-06-19 18:55:00|1071.41|1066.01|1112.21|1106.81|1113.55|1108.15|1070.17|1064.77|1143
1655665200000|2022-06-19 19:00:00|1111.95|1106.55|1112.77|1107.37|1129.5|1124.1|1109.45|1104.05|1154
1655665500000|2022-06-19 19:05:00|1112.74|1107.34|1096.46|1091.06|1113.82|1108.42|1093.63|1088.23|1138
1655665800000|2022-06-19 19:10:00|1096.49|1091.09|1098.03|1092.63|1101.92|1096.52|1093.49|1088.09|1120
1655666100000|2022-06-19 19:15:00|1097.88|1092.48|1094.43|1089.03|1101.31|1095.91|1093.72|1088.32|1105
1655666400000|2022-06-19 19:20:00|1094.33|1088.93|1097.15|1091.75|1099.08|1093.68|1091.74|1086.34|1100
1655666700000|2022-06-19 19:25:00|1097.16|1091.76|1096.95|1091.55|1100.75|1095.35|1095.54|1090.14|1068
1655667000000|2022-06-19 19:30:00|1097.01|1091.61|1104.26|1097.36|1105.4|1098.5|1095.49|1088.59|1089
1655667300000|2022-06-19 19:35:00|1104.38|1097.48|1099.99|1093.09|1109.09|1102.19|1099.83|1092.93|1082
1655667600000|2022-06-19 19:40:00|1099.94|1093.04|1104.96|1098.06|1107.27|1100.37|1099.92|1093.02|1070
1655667900000|2022-06-19 19:45:00|1105.12|1098.22|1108.55|1101.65|1112.45|1105.55|1102.36|1095.46|1095
1655668200000|2022-06-19 19:50:00|1108.64|1101.74|1102.61|1095.71|1110.81|1103.91|1102.02|1095.12|1024
1655668500000|2022-06-19 19:55:00|1102.76|1095.86|1102.24|1095.34|1109.05|1102.15|1101.11|1094.21|1038
1655668800000|2022-06-19 20:00:00|1102.27|1095.37|1101.71|1094.81|1106.75|1099.85|1100.44|1093.54|1043
1655669100000|2022-06-19 20:05:00|1101.78|1094.88|1109.27|1102.37|1109.27|1102.37|1100.8|1093.9|1012
1655669400000|2022-06-19 20:10:00|1109.51|1102.61|1109.25|1102.35|1120.04|1113.14|1106.28|1099.38|1113
1655669700000|2022-06-19 20:15:00|1109.3|1102.4|1112.06|1105.16|1117.03|1110.13|1108.85|1101.95|1065
1655670000000|2022-06-19 20:20:00|1112.05|1105.15|1118.31|1111.41|1119.02|1112.12|1110.56|1103.66|1050
1655670300000|2022-06-19 20:25:00|1118.35|1111.45|1127.55|1120.65|1127.55|1120.65|1116.45|1109.55|1083
1655670600000|2022-06-19 20:30:00|1127.57|1120.67|1146.26|1139.36|1152.67|1145.77|1126.2|1119.3|1152
1655670900000|2022-06-19 20:35:00|1146.19|1139.29|1137.02|1130.12|1148.92|1142.02|1137.02|1130.12|1122
1655671200000|2022-06-19 20:40:00|1136.67|1129.77|1139.02|1132.12|1143.25|1136.35|1134.83|1127.93|1102
1655671500000|2022-06-19 20:45:00|1138.93|1132.03|1150.45|1143.55|1160.33|1153.43|1137.84|1130.94|1137
1655671800000|2022-06-19 20:50:00|1151.02|1144.12|1138.73|1131.83|1156.27|1149.37|1138.24|1131.34|1128
1655672100000|2022-06-19 20:55:00|1138.68|1131.78|1143.88|1136.98|1145.14|1138.24|1138.68|1131.78|1051
1655672400000|2022-06-19 21:00:00|1144.01|1137.11|1139.79|1134.39|1144.85|1137.95|1139.46|1132.56|1094
1655672700000|2022-06-19 21:05:00|1139.66|1134.26|1138.41|1133.01|1144.68|1139.28|1134.2|1128.8|1105
1655673000000|2022-06-19 21:10:00|1138.28|1132.88|1138.64|1133.24|1140.61|1135.21|1136.34|1130.94|995
1655673300000|2022-06-19 21:15:00|1138.66|1133.26|1136.19|1130.79|1140.83|1135.43|1134.81|1129.41|982
1655673600000|2022-06-19 21:20:00|1136.11|1130.71|1134.74|1129.34|1136.21|1130.81|1130.05|1124.65|1041
1655673900000|2022-06-19 21:25:00|1134.56|1129.16|1130.12|1124.72|1135.6|1130.2|1130.11|1124.71|941
1655674200000|2022-06-19 21:30:00|1130.11|1124.71|1131.17|1125.77|1133.54|1128.14|1129.78|1124.38|783
1655674500000|2022-06-19 21:35:00|1131.23|1125.83|1136.7|1131.3|1138.26|1132.86|1131.23|1125.83|945
1655674800000|2022-06-19 21:40:00|1136.71|1131.31|1133.9|1128.5|1137.61|1132.21|1133.15|1127.75|867
1655675100000|2022-06-19 21:45:00|1133.89|1128.49|1138.22|1132.82|1138.59|1133.19|1133.87|1128.47|978
1655675400000|2022-06-19 21:50:00|1138.21|1132.81|1127.76|1122.36|1138.46|1133.06|1127.08|1121.68|1012
1655675700000|2022-06-19 21:55:00|1127.65|1122.25|1133.04|1127.64|1134.29|1128.89|1127.41|1122.01|990
1655676000000|2022-06-19 22:00:00|1132.75|1127.35|1131.52|1126.12|1135.97|1130.57|1131.43|1126.03|1081
1655676300000|2022-06-19 22:05:00|1131.57|1126.17|1127.59|1122.19|1131.89|1126.49|1127.42|1122.02|1055
1655676600000|2022-06-19 22:10:00|1127.66|1122.26|1137.9|1132.5|1139.24|1133.84|1127.54|1122.14|1080
1655676900000|2022-06-19 22:15:00|1137.84|1132.44|1144.69|1139.29|1147.26|1141.86|1137.18|1131.78|1119
1655677200000|2022-06-19 22:20:00|1144.7|1139.3|1146.07|1140.67|1150.74|1145.34|1142.45|1137.05|1103
1655677500000|2022-06-19 22:25:00|1145.81|1140.41|1143.72|1138.32|1151.75|1146.35|1142.94|1137.54|1122
1655677800000|2022-06-19 22:30:00|1143.74|1138.34|1139.68|1134.28|1145.66|1140.26|1138.37|1132.97|1089
1655678100000|2022-06-19 22:35:00|1139.64|1134.24|1136.59|1131.19|1140.17|1134.77|1135.9|1130.5|1050
1655678400000|2022-06-19 22:40:00|1136.47|1131.07|1137.71|1132.31|1138.63|1133.23|1134.49|1129.09|1050
1655678700000|2022-06-19 22:45:00|1137.75|1132.35|1136.3|1130.9|1142.96|1137.56|1135.59|1130.19|1081
1655679000000|2022-06-19 22:50:00|1136.23|1130.83|1142.56|1137.16|1142.69|1137.29|1134.98|1129.58|1073
1655679300000|2022-06-19 22:55:00|1142.54|1137.14|1143.03|1137.63|1143.47|1138.07|1139.92|1134.52|1073
1655679600000|2022-06-19 23:00:00|1142.92|1137.52|1141.16|1135.76|1144.34|1138.94|1141.07|1135.67|1024
1655679900000|2022-06-19 23:05:00|1141.17|1135.77|1131.4|1126|1141.71|1136.31|1131.4|1126|1049
1655680200000|2022-06-19 23:10:00|1130.99|1125.59|1130.58|1125.18|1132.52|1127.12|1128.8|1123.4|1041
1655680500000|2022-06-19 23:15:00|1130.7|1125.3|1126.85|1121.45|1133.24|1127.84|1123.58|1118.18|1079
1655680800000|2022-06-19 23:20:00|1126.87|1121.47|1128.06|1122.66|1129.09|1123.69|1126.01|1120.61|1000
1655681100000|2022-06-19 23:25:00|1127.98|1122.58|1123.43|1118.03|1128.52|1123.12|1121.65|1116.25|980
1655681400000|2022-06-19 23:30:00|1123.52|1118.12|1127.12|1121.72|1127.58|1122.18|1123.29|1117.89|923
1655681700000|2022-06-19 23:35:00|1127.13|1121.73|1126.1|1120.7|1127.62|1122.22|1125.04|1119.64|806
1655682000000|2022-06-19 23:40:00|1126.09|1120.69|1120.47|1115.07|1127.06|1121.66|1120.16|1114.76|911
1655682300000|2022-06-19 23:45:00|1120.55|1115.15|1126.66|1121.26|1127.14|1121.74|1120.39|1114.99|992
1655682600000|2022-06-19 23:50:00|1126.91|1121.51|1129.49|1124.09|1129.62|1124.22|1125.28|1119.88|1032
1655682900000|2022-06-19 23:55:00|1129.44|1124.04|1129.78|1124.38|1131.02|1125.62|1128.05|1122.65|944
1655683200000|2022-06-20 00:00:00|1129.81|1124.41|1129.78|1124.38|1133.76|1128.36|1125|1119.6|1076
1655683500000|2022-06-20 00:05:00|1129.59|1124.19|1121.64|1116.24|1131.84|1126.44|1121.01|1115.61|1085
1655683800000|2022-06-20 00:10:00|1121.79|1116.39|1105.37|1099.97|1122.14|1116.74|1104.08|1098.68|1082
1655684100000|2022-06-20 00:15:00|1105.38|1099.98|1111.84|1106.44|1112.5|1107.1|1103.17|1097.77|1132
1655684400000|2022-06-20 00:20:00|1111.77|1106.37|1108.7|1103.3|1112.33|1106.93|1107.38|1101.98|1074
1655684700000|2022-06-20 00:25:00|1108.72|1103.32|1104.37|1098.97|1112.2|1106.8|1103.45|1098.05|1074
1655685000000|2022-06-20 00:30:00|1104.23|1098.83|1099.1|1093.7|1106.85|1101.45|1093.91|1088.51|1110
1655685300000|2022-06-20 00:35:00|1099.11|1093.71|1096.7|1091.3|1100.48|1095.08|1092.11|1086.71|1088
1655685600000|2022-06-20 00:40:00|1096.67|1091.27|1092.07|1086.67|1097.26|1091.86|1091.22|1085.82|1087
1655685900000|2022-06-20 00:45:00|1092.03|1086.63|1091.64|1086.24|1095.99|1090.59|1089.33|1083.93|1099
1655686200000|2022-06-20 00:50:00|1091.67|1086.27|1089.93|1084.53|1092.03|1086.63|1083.91|1078.51|1083
1655686500000|2022-06-20 00:55:00|1089.87|1084.47|1089.06|1083.66|1093.03|1087.63|1088.19|1082.79|1094
1655686800000|2022-06-20 01:00:00|1089.03|1083.63|1092.47|1087.07|1095.51|1090.11|1088.96|1083.56|1077
1655687100000|2022-06-20 01:05:00|1092.38|1086.98|1087.67|1082.27|1093.9|1088.5|1087.67|1082.27|1051
1655687400000|2022-06-20 01:10:00|1087.66|1082.26|1082.23|1076.83|1087.66|1082.26|1080.35|1074.95|1111
1655687700000|2022-06-20 01:15:00|1082.36|1076.96|1081.23|1075.83|1084.65|1079.25|1078.39|1072.99|1121
1655688000000|2022-06-20 01:20:00|1081.17|1075.77|1081.38|1075.98|1083.99|1078.59|1076.01|1070.61|1080
1655688300000|2022-06-20 01:25:00|1081.36|1075.96|1081.54|1076.14|1082.5|1077.1|1077.17|1071.77|1092
1655688600000|2022-06-20 01:30:00|1081.55|1076.15|1084.25|1078.85|1084.42|1079.02|1078.16|1072.76|1071
1655688900000|2022-06-20 01:35:00|1084.35|1078.95|1080.1|1074.7|1085.33|1079.93|1080.07|1074.67|1067
1655689200000|2022-06-20 01:40:00|1080.11|1074.71|1075.02|1069.62|1080.67|1075.27|1073.49|1068.09|1099
1655689500000|2022-06-20 01:45:00|1075.09|1069.69|1070.85|1065.45|1076.92|1071.52|1070.85|1065.45|1064
1655689800000|2022-06-20 01:50:00|1070.8|1065.4|1077.66|1072.26|1078.38|1072.98|1067.7|1062.3|1095
1655690100000|2022-06-20 01:55:00|1077.68|1072.28|1076.7|1071.3|1079.14|1073.74|1076.6|1071.2|1062
1655690400000|2022-06-20 02:00:00|1076.65|1071.25|1081.55|1076.15|1084.78|1079.38|1075.93|1070.53|1072
1655690700000|2022-06-20 02:05:00|1081.56|1076.16|1091.81|1086.41|1094.39|1088.99|1081.34|1075.94|1117
1655691000000|2022-06-20 02:10:00|1091.74|1086.34|1084.95|1079.55|1092.1|1086.7|1084.56|1079.16|1040
1655691300000|2022-06-20 02:15:00|1084.94|1079.54|1078.17|1072.77|1085.6|1080.2|1077.11|1071.71|1063
1655691600000|2022-06-20 02:20:00|1078.23|1072.83|1076.19|1070.79|1081.1|1075.7|1075.82|1070.42|1040
1655691900000|2022-06-20 02:25:00|1076.36|1070.96|1058.33|1052.93|1078.6|1073.2|1056.91|1051.51|1149
1655692200000|2022-06-20 02:30:00|1058.3|1052.9|1064.79|1059.39|1065.93|1060.53|1054.38|1048.98|1124
1655692500000|2022-06-20 02:35:00|1064.75|1059.35|1066.5|1061.1|1067.38|1061.98|1062.36|1056.96|1100
1655692800000|2022-06-20 02:40:00|1066.35|1060.95|1072.28|1066.88|1073.69|1068.29|1065.94|1060.54|1080
1655693100000|2022-06-20 02:45:00|1072.65|1067.25|1074.69|1069.29|1076.47|1071.07|1069.89|1064.49|1065
1655693400000|2022-06-20 02:50:00|1074.68|1069.28|1073.96|1068.56|1074.76|1069.36|1071.59|1066.19|1060
1655693700000|2022-06-20 02:55:00|1073.85|1068.45|1076.28|1070.88|1076.78|1071.38|1072.1|1066.7|1003
1655694000000|2022-06-20 03:00:00|1076.44|1071.04|1069.52|1064.12|1078.82|1073.42|1069.52|1064.12|1108
1655694300000|2022-06-20 03:05:00|1069.51|1064.11|1075.88|1070.48|1078.85|1073.45|1068.7|1063.3|1051
1655694600000|2022-06-20 03:10:00|1075.97|1070.57|1074.05|1068.65|1076.9|1071.5|1073.34|1067.94|1055
1655694900000|2022-06-20 03:15:00|1074.07|1068.67|1073.67|1068.27|1074.65|1069.25|1068.66|1063.26|1075
1655695200000|2022-06-20 03:20:00|1073.59|1068.19|1075.51|1070.11|1077.78|1072.38|1072.84|1067.44|1043
1655695500000|2022-06-20 03:25:00|1075.43|1070.03|1081.76|1076.36|1083.8|1078.4|1074.62|1069.22|1034
1655695800000|2022-06-20 03:30:00|1081.74|1076.34|1079.31|1073.91|1081.74|1076.34|1077.71|1072.31|1048
1655696100000|2022-06-20 03:35:00|1079.3|1073.9|1081.42|1076.02|1082.48|1077.08|1077.51|1072.11|1015
1655696400000|2022-06-20 03:40:00|1081.38|1075.98|1089.12|1083.72|1091.19|1085.79|1081.33|1075.93|1043
1655696700000|2022-06-20 03:45:00|1089.15|1083.75|1084.29|1078.89|1092.6|1087.2|1083.34|1077.94|1084
1655697000000|2022-06-20 03:50:00|1084.3|1078.9|1081.7|1076.3|1085.06|1079.66|1081|1075.6|1035
1655697300000|2022-06-20 03:55:00|1081.8|1076.4|1081.18|1075.78|1085.43|1080.03|1081.16|1075.76|1012
1655697600000|2022-06-20 04:00:00|1081.13|1075.73|1078.65|1073.25|1081.61|1076.21|1078.65|1073.25|982
1655697900000|2022-06-20 04:05:00|1078.62|1073.22|1079.19|1073.79|1080.43|1075.03|1076.45|1071.05|1007
1655698200000|2022-06-20 04:10:00|1079.11|1073.71|1081.72|1076.32|1082.79|1077.39|1078.42|1073.02|963
1655698500000|2022-06-20 04:15:00|1081.7|1076.3|1085.31|1079.91|1086.16|1080.76|1081.42|1076.02|1026
1655698800000|2022-06-20 04:20:00|1085.12|1079.72|1087.22|1081.82|1091.15|1085.75|1084.44|1079.04|1019
1655699100000|2022-06-20 04:25:00|1087.23|1081.83|1092.38|1086.98|1093.01|1087.61|1087.21|1081.81|1008
1655699400000|2022-06-20 04:30:00|1092.46|1087.06|1090.09|1084.69|1092.53|1087.13|1085.95|1080.55|973
1655699700000|2022-06-20 04:35:00|1090.12|1084.72|1085.56|1080.16|1090.43|1085.03|1085.13|1079.73|1021
1655700000000|2022-06-20 04:40:00|1085.51|1080.11|1083.4|1078|1086.66|1081.26|1083.27|1077.87|972
1655700300000|2022-06-20 04:45:00|1083.31|1077.91|1079.58|1074.18|1085.42|1080.02|1079.53|1074.13|996
1655700600000|2022-06-20 04:50:00|1079.62|1074.22|1076.83|1071.43|1081.77|1076.37|1076.83|1071.43|1011
1655700900000|2022-06-20 04:55:00|1076.84|1071.44|1070.11|1064.71|1076.84|1071.44|1068.65|1063.25|1008
1655701200000|2022-06-20 05:00:00|1070.13|1064.73|1070.56|1065.16|1072.33|1066.93|1068.33|1062.93|1047
1655701500000|2022-06-20 05:05:00|1070.38|1064.98|1075.06|1069.66|1075.25|1069.85|1069.35|1063.95|1016
1655701800000|2022-06-20 05:10:00|1075.09|1069.69|1072.3|1066.9|1076.27|1070.87|1069.84|1064.44|1022
1655702100000|2022-06-20 05:15:00|1072.28|1066.88|1063.93|1058.53|1073.96|1068.56|1063.45|1058.05|1053
1655702400000|2022-06-20 05:20:00|1064.07|1058.67|1065.92|1060.52|1067.54|1062.14|1063.69|1058.29|971
1655702700000|2022-06-20 05:25:00|1065.9|1060.5|1067.03|1061.63|1067.41|1062.01|1061.68|1056.28|1043
1655703000000|2022-06-20 05:30:00|1067.04|1061.64|1067.82|1062.42|1069.34|1063.94|1062.39|1056.99|1088
1655703300000|2022-06-20 05:35:00|1067.77|1062.37|1070.88|1065.48|1071.3|1065.9|1065.74|1060.34|1043
1655703600000|2022-06-20 05:40:00|1070.69|1065.29|1070.55|1065.15|1073.61|1068.21|1069.46|1064.06|1041
1655703900000|2022-06-20 05:45:00|1070.59|1065.19|1071.02|1065.62|1072.94|1067.54|1068.44|1063.04|1006
1655704200000|2022-06-20 05:50:00|1070.9|1065.5|1079.64|1074.24|1079.85|1074.45|1070.71|1065.31|1072
1655704500000|2022-06-20 05:55:00|1079.68|1074.28|1082.62|1077.22|1084.09|1078.69|1077.33|1071.93|1080
1655704800000|2022-06-20 06:00:00|1082.48|1077.08|1080.69|1075.29|1083.3|1077.9|1079.5|1074.1|1007
1655705100000|2022-06-20 06:05:00|1080.62|1075.22|1083.8|1078.4|1084.11|1078.71|1079.32|1073.92|903
1655705400000|2022-06-20 06:10:00|1083.84|1078.44|1088.18|1082.78|1088.3|1082.9|1082.47|1077.07|1029
1655705700000|2022-06-20 06:15:00|1088.25|1082.85|1079.82|1074.42|1092.87|1087.47|1079.35|1073.95|1112
1655706000000|2022-06-20 06:20:00|1079.9|1074.5|1076.34|1070.94|1081.24|1075.84|1076.02|1070.62|1058
1655706300000|2022-06-20 06:25:00|1076.3|1070.9|1074.39|1068.99|1078.62|1073.22|1074.01|1068.61|1035
1655706600000|2022-06-20 06:30:00|1074.47|1069.07|1077.31|1071.91|1077.37|1071.97|1071.4|1066|1037
1655706900000|2022-06-20 06:35:00|1077.29|1071.89|1077.83|1072.43|1080.7|1075.3|1076.26|1070.86|1007
1655707200000|2022-06-20 06:40:00|1077.87|1072.47|1079.93|1074.53|1081.67|1076.27|1077.46|1072.06|973
1655707500000|2022-06-20 06:45:00|1079.98|1074.58|1082.39|1076.99|1084.19|1078.79|1079.98|1074.58|1010
1655707800000|2022-06-20 06:50:00|1082.42|1077.02|1085.24|1079.84|1086.66|1081.26|1081.31|1075.91|1018
1655708100000|2022-06-20 06:55:00|1085.06|1079.66|1086.34|1080.94|1086.63|1081.23|1083.15|1077.75|1011
1655708400000|2022-06-20 07:00:00|1086.33|1080.93|1084.47|1079.07|1088.43|1083.03|1084.08|1078.68|1020
1655708700000|2022-06-20 07:05:00|1084.36|1078.96|1077.68|1072.28|1084.45|1079.05|1075.23|1069.83|1062
1655709000000|2022-06-20 07:10:00|1077.71|1072.31|1076.59|1071.19|1080.38|1074.98|1075.64|1070.24|1043
1655709300000|2022-06-20 07:15:00|1076.58|1071.18|1075.25|1069.85|1077.08|1071.68|1071.38|1065.98|1068
1655709600000|2022-06-20 07:20:00|1075.26|1069.86|1074.65|1069.25|1076.34|1070.94|1070.81|1065.41|1016
1655709900000|2022-06-20 07:25:00|1074.67|1069.27|1074.73|1069.33|1076.43|1071.03|1072.29|1066.89|1054
1655710200000|2022-06-20 07:30:00|1074.75|1069.35|1077.56|1072.16|1078.33|1072.93|1074.08|1068.68|939
1655710500000|2022-06-20 07:35:00|1077.53|1072.13|1072.63|1067.23|1077.66|1072.26|1068.08|1062.68|1060
1655710800000|2022-06-20 07:40:00|1072.6|1067.2|1068.63|1063.23|1073.85|1068.45|1068.63|1063.23|1045
1655711100000|2022-06-20 07:45:00|1068.62|1063.22|1071.56|1066.16|1073.65|1068.25|1068.02|1062.62|1055
1655711400000|2022-06-20 07:50:00|1071.55|1066.15|1073.61|1068.21|1074.53|1069.13|1071.55|1066.15|1011
1655711700000|2022-06-20 07:55:00|1073.68|1068.28|1080.99|1075.59|1081.78|1076.38|1073.41|1068.01|1053
1655712000000|2022-06-20 08:00:00|1081.09|1075.69|1081|1075.6|1083.35|1077.95|1079.31|1073.91|1084
1655712300000|2022-06-20 08:05:00|1080.99|1075.59|1087.81|1082.41|1088.82|1083.42|1078.22|1072.82|1057
1655712600000|2022-06-20 08:10:00|1087.89|1082.49|1100.28|1094.88|1109.12|1103.72|1085.43|1080.03|1135
1655712900000|2022-06-20 08:15:00|1100.43|1095.03|1114.47|1109.07|1119.37|1113.97|1099.43|1094.03|1152
1655713200000|2022-06-20 08:20:00|1114.5|1109.1|1109.81|1104.41|1114.53|1109.13|1109.19|1103.79|1095
1655713500000|2022-06-20 08:25:00|1109.75|1104.35|1117.13|1111.73|1117.58|1112.18|1109.16|1103.76|1097
1655713800000|2022-06-20 08:30:00|1117.12|1111.72|1116.78|1111.38|1118.76|1113.36|1112.16|1106.76|1110
1655714100000|2022-06-20 08:35:00|1116.8|1111.4|1120.86|1115.46|1125.37|1119.97|1115.78|1110.38|1139
1655714400000|2022-06-20 08:40:00|1120.83|1115.43|1127.38|1121.98|1130.2|1124.8|1119.76|1114.36|1117
1655714700000|2022-06-20 08:45:00|1127.31|1121.91|1119.8|1114.4|1131.59|1126.19|1119.06|1113.66|1110
1655715000000|2022-06-20 08:50:00|1119.67|1114.27|1121.81|1116.41|1124.93|1119.53|1119.19|1113.79|1104
1655715300000|2022-06-20 08:55:00|1121.8|1116.4|1127.89|1122.49|1128.3|1122.9|1121.35|1115.95|1088
1655715600000|2022-06-20 09:00:00|1127.8|1122.4|1126.29|1120.89|1128.41|1123.01|1123.05|1117.65|1091
1655715900000|2022-06-20 09:05:00|1126.32|1120.92|1129.33|1123.93|1132.43|1127.03|1124.31|1118.91|1085
1655716200000|2022-06-20 09:10:00|1129.16|1123.76|1133.41|1128.01|1138.65|1133.25|1129.1|1123.7|1129
1655716500000|2022-06-20 09:15:00|1133.4|1128|1127.26|1121.86|1134.81|1129.41|1126.47|1121.07|1113
1655716800000|2022-06-20 09:20:00|1127.24|1121.84|1126.9|1121.5|1128.5|1123.1|1125.18|1119.78|1079
1655717100000|2022-06-20 09:25:00|1126.94|1121.54|1128.92|1123.52|1132.07|1126.67|1124.96|1119.56|1100
1655717400000|2022-06-20 09:30:00|1128.89|1123.49|1127.87|1122.47|1138.5|1133.1|1127.87|1122.47|1138
1655717700000|2022-06-20 09:35:00|1127.85|1122.45|1123.59|1118.19|1128.77|1123.37|1119.81|1114.41|1135
1655718000000|2022-06-20 09:40:00|1123.7|1118.3|1125.5|1120.1|1125.79|1120.39|1122.33|1116.93|1083
1655718300000|2022-06-20 09:45:00|1125.43|1120.03|1128.24|1122.84|1128.27|1122.87|1121.97|1116.57|1069
1655718600000|2022-06-20 09:50:00|1128.03|1122.63|1125.72|1120.32|1128.54|1123.14|1124.2|1118.8|1096
1655718900000|2022-06-20 09:55:00|1125.78|1120.38|1125.27|1119.87|1125.79|1120.39|1122.23|1116.83|1081
1655719200000|2022-06-20 10:00:00|1125.36|1119.96|1124.49|1119.09|1126.25|1120.85|1121.72|1116.32|1076
1655719500000|2022-06-20 10:05:00|1124.33|1118.93|1126.21|1120.81|1127.68|1122.28|1124.17|1118.77|1055
1655719800000|2022-06-20 10:10:00|1126.17|1120.77|1120.28|1114.88|1132.25|1126.85|1120.16|1114.76|1082
1655720100000|2022-06-20 10:15:00|1120.18|1114.78|1121.27|1115.87|1123.17|1117.77|1119.01|1113.61|1078
1655720400000|2022-06-20 10:20:00|1121.22|1115.82|1123.19|1117.79|1124.1|1118.7|1119.51|1114.11|1079
1655720700000|2022-06-20 10:25:00|1123.16|1117.76|1127.07|1121.67|1128.69|1123.29|1121.86|1116.46|1070
1655721000000|2022-06-20 10:30:00|1127.13|1121.73|1127.96|1122.56|1129.33|1123.93|1124.51|1119.11|1076
1655721300000|2022-06-20 10:35:00|1127.97|1122.57|1135.97|1130.57|1136.03|1130.63|1127.94|1122.54|992
1655721600000|2022-06-20 10:40:00|1135.6|1130.2|1150.35|1144.95|1156.35|1150.95|1134.82|1129.42|1153
1655721900000|2022-06-20 10:45:00|1150.37|1144.97|1151.68|1146.28|1162.19|1156.79|1149.79|1144.39|1125
1655722200000|2022-06-20 10:50:00|1151.75|1146.35|1168.18|1162.78|1170.67|1165.27|1151.36|1145.96|1123
1655722500000|2022-06-20 10:55:00|1167.74|1162.34|1162.14|1156.74|1169.44|1164.04|1161.51|1156.11|1147
1655722800000|2022-06-20 11:00:00|1162.3|1156.9|1159.64|1154.24|1164.35|1158.95|1157.83|1152.43|1104
1655723100000|2022-06-20 11:05:00|1159.53|1154.13|1155.57|1150.17|1159.59|1154.19|1153.92|1148.52|1104
1655723400000|2022-06-20 11:10:00|1155.52|1150.12|1155.02|1149.62|1157.14|1151.74|1153.46|1148.06|1042
1655723700000|2022-06-20 11:15:00|1155|1149.6|1149.82|1144.42|1155.55|1150.15|1149.7|1144.3|1054
1655724000000|2022-06-20 11:20:00|1149.96|1144.56|1155.89|1150.49|1156.35|1150.95|1146.93|1141.53|1081
1655724300000|2022-06-20 11:25:00|1155.98|1150.58|1153.44|1148.04|1156.62|1151.22|1152.3|1146.9|1034
1655724600000|2022-06-20 11:30:00|1153.45|1148.05|1154.45|1149.05|1156.49|1151.09|1150.15|1144.75|1021
1655724900000|2022-06-20 11:35:00|1154.26|1148.86|1158.32|1152.92|1159.83|1154.43|1153.81|1148.41|1028
1655725200000|2022-06-20 11:40:00|1158.22|1152.82|1159.9|1154.5|1161.94|1156.54|1157.86|1152.46|1054
1655725500000|2022-06-20 11:45:00|1160.06|1154.66|1163.8|1158.4|1164.47|1159.07|1155.19|1149.79|1043
1655725800000|2022-06-20 11:50:00|1163.76|1158.36|1158.58|1153.18|1167.29|1161.89|1157|1151.6|1096
1655726100000|2022-06-20 11:55:00|1158.62|1153.22|1154.15|1148.75|1160.06|1154.66|1153.63|1148.23|1044
1655726400000|2022-06-20 12:00:00|1154.13|1148.73|1141.6|1136.2|1155.35|1149.95|1139.19|1133.79|1111
1655726700000|2022-06-20 12:05:00|1141.71|1136.31|1142.2|1136.8|1143.81|1138.41|1136.44|1131.04|1098
1655727000000|2022-06-20 12:10:00|1142.06|1136.66|1142.35|1136.95|1144.81|1139.41|1140.82|1135.42|1080
1655727300000|2022-06-20 12:15:00|1142.3|1136.9|1138.04|1132.64|1143.61|1138.21|1133.7|1128.3|1101
1655727600000|2022-06-20 12:20:00|1138.07|1132.67|1141.59|1136.19|1141.71|1136.31|1137.85|1132.45|1004
1655727900000|2022-06-20 12:25:00|1141.84|1136.44|1130.27|1124.87|1142.91|1137.51|1129.28|1123.88|1109
1655728200000|2022-06-20 12:30:00|1130.32|1124.92|1125.04|1119.64|1133.55|1128.15|1123.7|1118.3|1106
1655728500000|2022-06-20 12:35:00|1124.98|1119.58|1126.36|1120.96|1130.37|1124.97|1122.71|1117.31|1091
1655728800000|2022-06-20 12:40:00|1126.51|1121.11|1128.96|1123.56|1129.78|1124.38|1125.6|1120.2|1014
1655729100000|2022-06-20 12:45:00|1128.97|1123.57|1133.86|1128.46|1134.58|1129.18|1128.5|1123.1|1043
1655729400000|2022-06-20 12:50:00|1133.69|1128.29|1130.66|1125.26|1135.57|1130.17|1129.32|1123.92|1068
1655729700000|2022-06-20 12:55:00|1130.7|1125.3|1132.37|1126.97|1134.37|1128.97|1130.54|1125.14|1054
1655730000000|2022-06-20 13:00:00|1132.46|1127.06|1129.3|1123.9|1133.04|1127.64|1126.23|1120.83|1084
1655730300000|2022-06-20 13:05:00|1129.19|1123.79|1128.45|1123.05|1130.5|1125.1|1125.14|1119.74|1018
1655730600000|2022-06-20 13:10:00|1128.58|1123.18|1126.26|1120.86|1129.46|1124.06|1123.77|1118.37|1044
1655730900000|2022-06-20 13:15:00|1126.36|1120.96|1131.32|1125.92|1132.11|1126.71|1125.55|1120.15|1027
1655731200000|2022-06-20 13:20:00|1131.33|1125.93|1131.31|1125.91|1133.42|1128.02|1128.02|1122.62|1051
1655731500000|2022-06-20 13:25:00|1131.29|1125.89|1134.06|1128.66|1141.1|1135.7|1130.81|1125.41|1088
1655731800000|2022-06-20 13:30:00|1134.01|1128.61|1134.4|1129|1139|1133.6|1134.01|1128.61|1059
1655732100000|2022-06-20 13:35:00|1134.35|1128.95|1131.94|1126.54|1135.15|1129.75|1125.51|1120.11|1100
1655732400000|2022-06-20 13:40:00|1132.01|1126.61|1129.49|1124.09|1133.31|1127.91|1128.16|1122.76|1068
1655732700000|2022-06-20 13:45:00|1129.52|1124.12|1111.18|1105.78|1130.47|1125.07|1109.22|1103.82|1115
1655733000000|2022-06-20 13:50:00|1111|1105.6|1112.63|1107.23|1116.5|1111.1|1108.87|1103.47|1115
1655733300000|2022-06-20 13:55:00|1112.55|1107.15|1118.44|1113.04|1119.32|1113.92|1112.48|1107.08|1072
1655733600000|2022-06-20 14:00:00|1118.47|1113.07|1124.23|1118.83|1127.85|1122.45|1117.15|1111.75|1117
1655733900000|2022-06-20 14:05:00|1124.25|1118.85|1126.08|1120.68|1126.59|1121.19|1121.57|1116.17|1047
1655734200000|2022-06-20 14:10:00|1126.09|1120.69|1123.71|1118.31|1127.91|1122.51|1123.56|1118.16|1075
1655734500000|2022-06-20 14:15:00|1123.67|1118.27|1126.91|1121.51|1130.12|1124.72|1121.45|1116.05|1074
1655734800000|2022-06-20 14:20:00|1126.9|1121.5|1128.61|1123.21|1129.6|1124.2|1126.59|1121.19|952
1655735100000|2022-06-20 14:25:00|1128.6|1123.2|1127.97|1122.57|1129.6|1124.2|1126.7|1121.3|1034
1655735400000|2022-06-20 14:30:00|1127.95|1122.55|1134|1128.6|1135.41|1130.01|1126.38|1120.98|1116
1655735700000|2022-06-20 14:35:00|1134.05|1128.65|1132.32|1126.92|1137.99|1132.59|1131.56|1126.16|1092
1655736000000|2022-06-20 14:40:00|1132.3|1126.9|1133.27|1127.87|1137.28|1131.88|1131.84|1126.44|1024
1655736300000|2022-06-20 14:45:00|1133.28|1127.88|1137.49|1132.09|1140.61|1135.21|1133.02|1127.62|1103
1655736600000|2022-06-20 14:50:00|1137.43|1132.03|1141.21|1135.81|1145.5|1140.1|1133.97|1128.57|1111
1655736900000|2022-06-20 14:55:00|1141.2|1135.8|1142.19|1136.79|1146.75|1141.35|1141.13|1135.73|1125
1655737200000|2022-06-20 15:00:00|1142.21|1136.81|1150.9|1145.5|1150.9|1145.5|1138.29|1132.89|1118
1655737500000|2022-06-20 15:05:00|1151.01|1145.61|1141.77|1136.37|1154.01|1148.61|1138.14|1132.74|1138
1655737800000|2022-06-20 15:10:00|1141.81|1136.41|1132.83|1127.43|1142.15|1136.75|1131.02|1125.62|1115
1655738100000|2022-06-20 15:15:00|1132.84|1127.44|1130.06|1124.66|1135.84|1130.44|1126.77|1121.37|1099
1655738400000|2022-06-20 15:20:00|1130.15|1124.75|1124.6|1119.2|1130.55|1125.15|1122.43|1117.03|1114
1655738700000|2022-06-20 15:25:00|1124.92|1119.52|1127.95|1122.55|1128.52|1123.12|1122.94|1117.54|1046
1655739000000|2022-06-20 15:30:00|1128|1122.6|1126.78|1121.38|1128.3|1122.9|1124.04|1118.64|1086
1655739300000|2022-06-20 15:35:00|1126.65|1121.25|1128.74|1123.34|1130.34|1124.94|1125.62|1120.22|1040
1655739600000|2022-06-20 15:40:00|1128.79|1123.39|1129.24|1123.84|1134.62|1129.22|1127.15|1121.75|1076
1655739900000|2022-06-20 15:45:00|1129.27|1123.87|1132.06|1126.66|1132.64|1127.24|1128.53|1123.13|1044
1655740200000|2022-06-20 15:50:00|1132.02|1126.62|1136.47|1131.07|1136.47|1131.07|1131.2|1125.8|1058
1655740500000|2022-06-20 15:55:00|1136.48|1131.08|1136.01|1130.61|1138.42|1133.02|1134.38|1128.98|1004
1655740800000|2022-06-20 16:00:00|1135.9|1130.5|1125.79|1120.39|1137.86|1132.46|1123.7|1118.3|1098
1655741100000|2022-06-20 16:05:00|1125.78|1120.38|1123.28|1117.88|1131.18|1125.78|1118.78|1113.38|1087
1655741400000|2022-06-20 16:10:00|1123.27|1117.87|1121.88|1116.48|1126.36|1120.96|1118.38|1112.98|1052
1655741700000|2022-06-20 16:15:00|1122.05|1116.65|1115.65|1110.25|1125.01|1119.61|1115.5|1110.1|1061
1655742000000|2022-06-20 16:20:00|1115.67|1110.27|1116.26|1110.86|1117.35|1111.95|1112.58|1107.18|1077
1655742300000|2022-06-20 16:25:00|1116.2|1110.8|1119.66|1114.26|1120.35|1114.95|1115.17|1109.77|1084
1655742600000|2022-06-20 16:30:00|1119.6|1114.2|1122.58|1117.18|1123.75|1118.35|1118.43|1113.03|1053
1655742900000|2022-06-20 16:35:00|1122.63|1117.23|1125.45|1120.05|1126.7|1121.3|1119.98|1114.58|1063
1655743200000|2022-06-20 16:40:00|1125.47|1120.07|1116.54|1111.14|1126.43|1121.03|1116.1|1110.7|1078
1655743500000|2022-06-20 16:45:00|1116.42|1111.02|1114.18|1108.78|1120.38|1114.98|1113.28|1107.88|1089
1655743800000|2022-06-20 16:50:00|1113.77|1108.37|1108.42|1103.02|1118.06|1112.66|1105.56|1100.16|1036
1655744100000|2022-06-20 16:55:00|1108.53|1103.13|1110.18|1104.78|1111.79|1106.39|1104.27|1098.87|1098
1655744400000|2022-06-20 17:00:00|1110.08|1104.68|1111.47|1106.07|1112.57|1107.17|1109.15|1103.75|1021
1655744700000|2022-06-20 17:05:00|1111.41|1106.01|1111.38|1105.98|1111.83|1106.43|1096.19|1090.79|1115
1655745000000|2022-06-20 17:10:00|1111.41|1106.01|1114.08|1108.68|1117.73|1112.33|1109.96|1104.56|1111
1655745300000|2022-06-20 17:15:00|1114.11|1108.71|1118.86|1113.46|1119.75|1114.35|1114.11|1108.71|1074
1655745600000|2022-06-20 17:20:00|1118.91|1113.51|1117.65|1112.25|1120.69|1115.29|1116.52|1111.12|1001
1655745900000|2022-06-20 17:25:00|1117.73|1112.33|1112.93|1107.53|1118.97|1113.57|1112.73|1107.33|1041
1655746200000|2022-06-20 17:30:00|1112.98|1107.58|1115.23|1109.83|1115.6|1110.2|1110.37|1104.97|1045
1655746500000|2022-06-20 17:35:00|1115.12|1109.72|1117.01|1111.61|1117.41|1112.01|1112.01|1106.61|1004
1655746800000|2022-06-20 17:40:00|1117|1111.6|1116.94|1111.54|1117.7|1112.3|1112.5|1107.1|1045
1655747100000|2022-06-20 17:45:00|1116.92|1111.52|1117.27|1111.87|1120.65|1115.25|1115.87|1110.47|1046
1655747400000|2022-06-20 17:50:00|1117.29|1111.89|1105.51|1100.11|1117.64|1112.24|1102.4|1097|1087
1655747700000|2022-06-20 17:55:00|1105.45|1100.05|1098.11|1092.71|1107|1101.6|1097.7|1092.3|1108
1655748000000|2022-06-20 18:00:00|1098.04|1092.64|1092.95|1087.55|1099.41|1094.01|1089.89|1084.49|1146
1655748300000|2022-06-20 18:05:00|1092.87|1087.47|1089.85|1084.45|1096.16|1090.76|1088.31|1082.91|1123
1655748600000|2022-06-20 18:10:00|1089.91|1084.51|1090.28|1084.88|1093.22|1087.82|1087.58|1082.18|1102
1655748900000|2022-06-20 18:15:00|1090.4|1085|1090.37|1084.97|1092.8|1087.4|1084.61|1079.21|1112
1655749200000|2022-06-20 18:20:00|1090.46|1085.06|1096.96|1091.56|1102.21|1096.81|1090.46|1085.06|1139
1655749500000|2022-06-20 18:25:00|1097.05|1091.65|1098.93|1093.53|1101.61|1096.21|1096.77|1091.37|1049
1655749800000|2022-06-20 18:30:00|1098.92|1093.52|1096.14|1090.74|1102.29|1096.89|1094.86|1089.46|1108
1655750100000|2022-06-20 18:35:00|1096.22|1090.82|1102.75|1097.35|1102.8|1097.4|1095.54|1090.14|1075
1655750400000|2022-06-20 18:40:00|1102.64|1097.24|1101.55|1096.15|1104.9|1099.5|1100.85|1095.45|1083
1655750700000|2022-06-20 18:45:00|1101.51|1096.11|1100.18|1094.78|1102.65|1097.25|1099.14|1093.74|1008
1655751000000|2022-06-20 18:50:00|1100.23|1094.83|1102.05|1096.65|1103.5|1098.1|1099.15|1093.75|1033
1655751300000|2022-06-20 18:55:00|1102.19|1096.79|1103.56|1098.16|1104.71|1099.31|1100.68|1095.28|947
1655751600000|2022-06-20 19:00:00|1103.49|1098.09|1100.42|1095.02|1103.92|1098.52|1100.2|1094.8|900
1655751900000|2022-06-20 19:05:00|1100.35|1094.95|1092.51|1087.11|1100.84|1095.44|1089.84|1084.44|1080
1655752200000|2022-06-20 19:10:00|1092.53|1087.13|1099.21|1093.81|1099.32|1093.92|1091.61|1086.21|1091
1655752500000|2022-06-20 19:15:00|1099.22|1093.82|1100.74|1095.34|1105.43|1100.03|1096.38|1090.98|1057
1655752800000|2022-06-20 19:20:00|1100.75|1095.35|1101.66|1096.26|1108.36|1102.96|1100.7|1095.3|1008
1655753100000|2022-06-20 19:25:00|1101.57|1096.17|1101.78|1096.38|1103.61|1098.21|1098.54|1093.14|1044
1655753400000|2022-06-20 19:30:00|1101.88|1096.48|1100.14|1094.74|1103.37|1097.97|1098.89|1093.49|1040
1655753700000|2022-06-20 19:35:00|1099.94|1094.54|1105.81|1100.41|1105.86|1100.46|1097.92|1092.52|975
1655754000000|2022-06-20 19:40:00|1105.69|1100.29|1106.99|1101.59|1108.25|1102.85|1104.41|1099.01|1030
1655754300000|2022-06-20 19:45:00|1107.16|1101.76|1109.52|1104.12|1112.01|1106.61|1107.16|1101.76|1095
1655754600000|2022-06-20 19:50:00|1109.41|1104.01|1110.65|1105.25|1111.49|1106.09|1108.25|1102.85|1037
1655754900000|2022-06-20 19:55:00|1110.7|1105.3|1107.72|1102.32|1111.65|1106.25|1107.53|1102.13|937
1655755200000|2022-06-20 20:00:00|1107.61|1102.21|1105.67|1100.27|1111.32|1105.92|1102.26|1096.86|1072
1655755500000|2022-06-20 20:05:00|1105.63|1100.23|1112.17|1106.77|1117.92|1112.52|1105.35|1099.95|1081
1655755800000|2022-06-20 20:10:00|1112.18|1106.78|1118.66|1113.26|1120.84|1115.44|1112.13|1106.73|1069
1655756100000|2022-06-20 20:15:00|1118.69|1113.29|1121.75|1116.35|1126.87|1121.47|1116.87|1111.47|1079
1655756400000|2022-06-20 20:20:00|1121.72|1116.32|1118.26|1112.86|1123.86|1118.46|1118.21|1112.81|1060
1655756700000|2022-06-20 20:25:00|1118.29|1112.89|1119.56|1114.16|1121.01|1115.61|1115.83|1110.43|1065
1655757000000|2022-06-20 20:30:00|1119.55|1114.15|1120.81|1115.41|1122.47|1117.07|1118.42|1113.02|989
1655757300000|2022-06-20 20:35:00|1120.76|1115.36|1124.17|1118.77|1127.18|1121.78|1119.56|1114.16|1068
1655757600000|2022-06-20 20:40:00|1124.15|1118.75|1122.81|1117.41|1124.15|1118.75|1121.38|1115.98|1039
1655757900000|2022-06-20 20:45:00|1122.83|1117.43|1120.06|1114.66|1123.57|1118.17|1118.37|1112.97|1051
1655758200000|2022-06-20 20:50:00|1120.07|1114.67|1124.47|1119.07|1128.73|1123.33|1118.64|1113.24|991
1655758500000|2022-06-20 20:55:00|1124.41|1119.01|1122.43|1117.03|1126.05|1120.65|1121.99|1116.59|1034
1655758800000|2022-06-20 21:00:00|1122.48|1117.08|1127.11|1121.71|1127.11|1121.71|1121.83|1116.43|926
1655759100000|2022-06-20 21:05:00|1127.1|1121.7|1121.69|1116.29|1127.35|1121.95|1119.95|1114.55|936
1655759400000|2022-06-20 21:10:00|1121.72|1116.32|1121.05|1115.65|1122.67|1117.27|1119.23|1113.83|988
1655759700000|2022-06-20 21:15:00|1121.03|1115.63|1120.86|1115.46|1121.97|1116.57|1118.4|1113|867
1655760000000|2022-06-20 21:20:00|1120.91|1115.51|1122.93|1117.53|1123.46|1118.06|1119.78|1114.38|804
1655760300000|2022-06-20 21:25:00|1122.97|1117.57|1122.51|1117.11|1124.29|1118.89|1120.12|1114.72|713
1655760600000|2022-06-20 21:30:00|1122.86|1117.46|1116.97|1111.57|1122.86|1117.46|1115.99|1110.59|632
1655760900000|2022-06-20 21:35:00|1116.96|1111.56|1115.45|1110.05|1117.25|1111.85|1113.68|1108.28|908
1655761200000|2022-06-20 21:40:00|1115.44|1110.04|1114.64|1109.24|1117.38|1111.98|1114.54|1109.14|792
1655761500000|2022-06-20 21:45:00|1114.63|1109.23|1105.01|1099.61|1115.3|1109.9|1104.85|1099.45|898
1655761800000|2022-06-20 21:50:00|1105.04|1099.64|1104.49|1099.09|1106.63|1101.23|1100.32|1094.92|948
1655762100000|2022-06-20 21:55:00|1104.56|1099.16|1104.49|1099.09|1107.35|1101.95|1103.97|1098.57|871
1655762400000|2022-06-20 22:00:00|1104.51|1099.11|1102.18|1096.78|1105.48|1100.08|1100.33|1094.93|1026
1655762700000|2022-06-20 22:05:00|1102.19|1096.79|1096|1090.6|1102.19|1096.79|1095.49|1090.09|1002
1655763000000|2022-06-20 22:10:00|1095.92|1090.52|1095.02|1089.62|1100.39|1094.99|1094.55|1089.15|909
1655763300000|2022-06-20 22:15:00|1095.07|1089.67|1094.8|1089.4|1097.92|1092.52|1092.33|1086.93|997
1655763600000|2022-06-20 22:20:00|1094.89|1089.49|1093.73|1088.33|1098.68|1093.28|1093.26|1087.86|1000
1655763900000|2022-06-20 22:25:00|1093.55|1088.15|1100.17|1094.77|1100.38|1094.98|1093.21|1087.81|1033
1655764200000|2022-06-20 22:30:00|1100.13|1094.73|1099.93|1094.53|1103.49|1098.09|1098.67|1093.27|1052
1655764500000|2022-06-20 22:35:00|1099.98|1094.58|1098.11|1092.71|1101.83|1096.43|1095.89|1090.49|1021
1655764800000|2022-06-20 22:40:00|1098.12|1092.72|1103.55|1098.15|1103.68|1098.28|1096.8|1091.4|1040
1655765100000|2022-06-20 22:45:00|1103.64|1098.24|1109.21|1103.81|1111.35|1105.95|1102.09|1096.69|1044
1655765400000|2022-06-20 22:50:00|1109.24|1103.84|1107.53|1102.13|1111.67|1106.27|1107.13|1101.73|1001
1655765700000|2022-06-20 22:55:00|1107.55|1102.15|1108.78|1103.38|1111.4|1106|1106.79|1101.39|1001
1655766000000|2022-06-20 23:00:00|1108.86|1103.46|1113.51|1108.11|1113.68|1108.28|1108.2|1102.8|1016
1655766300000|2022-06-20 23:05:00|1113.43|1108.03|1112.06|1106.66|1113.68|1108.28|1110.48|1105.08|1017
1655766600000|2022-06-20 23:10:00|1112.03|1106.63|1107.01|1101.61|1112.03|1106.63|1104.43|1099.03|1077
1655766900000|2022-06-20 23:15:00|1107.14|1101.74|1104.84|1099.44|1107.6|1102.2|1103.31|1097.91|968
1655767200000|2022-06-20 23:20:00|1104.79|1099.39|1109.17|1103.77|1109.45|1104.05|1103.8|1098.4|981
1655767500000|2022-06-20 23:25:00|1109.18|1103.78|1107.65|1102.25|1109.6|1104.2|1103.36|1097.96|968
1655767800000|2022-06-20 23:30:00|1107.69|1102.29|1123.61|1118.21|1123.79|1118.39|1107.69|1102.29|1040
1655768100000|2022-06-20 23:35:00|1123.48|1118.08|1135.79|1130.39|1135.97|1130.57|1119.77|1114.37|1053
1655768400000|2022-06-20 23:40:00|1135.63|1130.23|1133.68|1128.28|1137.88|1132.48|1128.21|1122.81|1072
1655768700000|2022-06-20 23:45:00|1133.65|1128.25|1137.87|1132.47|1138.85|1133.45|1130.47|1125.07|1099
1655769000000|2022-06-20 23:50:00|1137.79|1132.39|1137.4|1132|1137.94|1132.54|1134.03|1128.63|1075
1655769300000|2022-06-20 23:55:00|1137.23|1131.83|1129.78|1124.38|1137.49|1132.09|1129.53|1124.13|1096
1655769600000|2022-06-21 00:00:00|1129.73|1124.33|1128.89|1123.49|1131.58|1126.18|1125.2|1119.8|1110
1655769900000|2022-06-21 00:05:00|1128.92|1123.52|1130.7|1125.3|1131.52|1126.12|1127.49|1122.09|1114
1655770200000|2022-06-21 00:10:00|1130.65|1125.25|1129.86|1124.46|1134.01|1128.61|1126.59|1121.19|1107
1655770500000|2022-06-21 00:15:00|1130.04|1124.64|1122.41|1117.01|1134.59|1129.19|1119.16|1113.76|1100
1655770800000|2022-06-21 00:20:00|1122.18|1116.78|1120.9|1115.5|1123.04|1117.64|1117.46|1112.06|1058
1655771100000|2022-06-21 00:25:00|1120.84|1115.44|1120.61|1115.21|1122.49|1117.09|1119.54|1114.14|1044
1655771400000|2022-06-21 00:30:00|1120.58|1115.18|1114.1|1108.7|1121.62|1116.22|1110.78|1105.38|1069
1655771700000|2022-06-21 00:35:00|1114.09|1108.69|1113.75|1108.35|1115.56|1110.16|1111.21|1105.81|1060
1655772000000|2022-06-21 00:40:00|1113.77|1108.37|1113.08|1107.68|1115.62|1110.22|1112.48|1107.08|1002
1655772300000|2022-06-21 00:45:00|1113.11|1107.71|1123.74|1118.34|1124.1|1118.7|1113.02|1107.62|1003
1655772600000|2022-06-21 00:50:00|1123.71|1118.31|1126.81|1121.41|1130.32|1124.92|1123.68|1118.28|1072
1655772900000|2022-06-21 00:55:00|1126.74|1121.34|1131.08|1125.68|1131.99|1126.59|1125.77|1120.37|1073
1655773200000|2022-06-21 01:00:00|1131.06|1125.66|1130.64|1125.24|1139.57|1134.17|1128.57|1123.17|1128
1655773500000|2022-06-21 01:05:00|1130.73|1125.33|1133.47|1128.07|1133.93|1128.53|1128.86|1123.46|1075
1655773800000|2022-06-21 01:10:00|1133.39|1127.99|1140.25|1134.85|1144.76|1139.36|1133.18|1127.78|1023
1655774100000|2022-06-21 01:15:00|1140.09|1134.69|1135|1129.6|1144.32|1138.92|1134.33|1128.93|1104
1655774400000|2022-06-21 01:20:00|1134.94|1129.54|1135.33|1129.93|1135.37|1129.97|1132.16|1126.76|1023
1655774700000|2022-06-21 01:25:00|1135.34|1129.94|1127.27|1121.87|1135.42|1130.02|1126.16|1120.76|1050
1655775000000|2022-06-21 01:30:00|1127.24|1121.84|1127.66|1122.26|1129.98|1124.58|1126.15|1120.75|1014
1655775300000|2022-06-21 01:35:00|1127.75|1122.35|1126.18|1120.78|1128.21|1122.81|1124.81|1119.41|1038
1655775600000|2022-06-21 01:40:00|1126.11|1120.71|1122.09|1116.69|1126.14|1120.74|1121.83|1116.43|996
1655775900000|2022-06-21 01:45:00|1122.07|1116.67|1128.43|1123.03|1128.93|1123.53|1121.89|1116.49|957
1655776200000|2022-06-21 01:50:00|1128.38|1122.98|1130.31|1124.91|1131.7|1126.3|1126.46|1121.06|934
1655776500000|2022-06-21 01:55:00|1130.29|1124.89|1133.1|1127.7|1134.98|1129.58|1129.81|1124.41|995
1655776800000|2022-06-21 02:00:00|1133.12|1127.72|1130.23|1124.83|1135.58|1130.18|1130.21|1124.81|978
1655777100000|2022-06-21 02:05:00|1130.22|1124.82|1120.33|1114.93|1130.22|1124.82|1118.37|1112.97|1072
1655777400000|2022-06-21 02:10:00|1120.32|1114.92|1120.54|1115.14|1122.54|1117.14|1118.74|1113.34|1040
1655777700000|2022-06-21 02:15:00|1120.47|1115.07|1125.79|1120.39|1125.98|1120.58|1119.69|1114.29|1040
1655778000000|2022-06-21 02:20:00|1125.56|1120.16|1121.92|1116.52|1126.78|1121.38|1117.21|1111.81|1036
1655778300000|2022-06-21 02:25:00|1121.91|1116.51|1121.44|1116.04|1124.41|1119.01|1120.51|1115.11|978
1655778600000|2022-06-21 02:30:00|1121.28|1115.88|1123.16|1117.76|1126.41|1121.01|1117.77|1112.37|1063
1655778900000|2022-06-21 02:35:00|1122.97|1117.57|1117.89|1112.49|1123.64|1118.24|1117.47|1112.07|1062
1655779200000|2022-06-21 02:40:00|1117.94|1112.54|1118.2|1112.8|1119.18|1113.78|1115.36|1109.96|1049
1655779500000|2022-06-21 02:45:00|1118.31|1112.91|1118.41|1113.01|1120.75|1115.35|1117.53|1112.13|1031
1655779800000|2022-06-21 02:50:00|1118.4|1113|1122.13|1116.73|1122.72|1117.32|1118.28|1112.88|942
1655780100000|2022-06-21 02:55:00|1122.14|1116.74|1121.25|1115.85|1123.53|1118.13|1120.41|1115.01|975
1655780400000|2022-06-21 03:00:00|1121.24|1115.84|1125.57|1120.17|1125.58|1120.18|1118.19|1112.79|1006
1655780700000|2022-06-21 03:05:00|1125.58|1120.18|1120.42|1115.02|1125.64|1120.24|1115.33|1109.93|1037
1655781000000|2022-06-21 03:10:00|1120.44|1115.04|1128.84|1123.44|1130.16|1124.76|1118.93|1113.53|1056
1655781300000|2022-06-21 03:15:00|1128.78|1123.38|1126.46|1121.06|1130.98|1125.58|1125.87|1120.47|1078
1655781600000|2022-06-21 03:20:00|1126.49|1121.09|1126.32|1120.92|1128.94|1123.54|1122.61|1117.21|985
1655781900000|2022-06-21 03:25:00|1126.27|1120.87|1120.12|1114.72|1126.27|1120.87|1118.03|1112.63|954
1655782200000|2022-06-21 03:30:00|1120.11|1114.71|1120.16|1114.76|1121.16|1115.76|1116.77|1111.37|1055
1655782500000|2022-06-21 03:35:00|1120.15|1114.75|1120.44|1115.04|1122.27|1116.87|1117.8|1112.4|1016
1655782800000|2022-06-21 03:40:00|1120.42|1115.02|1125.51|1120.11|1126.02|1120.62|1120.39|1114.99|901
1655783100000|2022-06-21 03:45:00|1125.53|1120.13|1128.27|1122.87|1129.58|1124.18|1124.38|1118.98|1051
1655783400000|2022-06-21 03:50:00|1128.3|1122.9|1132.69|1127.29|1132.69|1127.29|1128.3|1122.9|1036
1655783700000|2022-06-21 03:55:00|1132.9|1127.5|1132.21|1126.81|1134.36|1128.96|1130.32|1124.92|1047
1655784000000|2022-06-21 04:00:00|1132.28|1126.88|1130.5|1125.1|1132.6|1127.2|1130.06|1124.66|936
1655784300000|2022-06-21 04:05:00|1130.78|1125.38|1129.93|1124.53|1138.87|1133.47|1129.93|1124.53|1042
1655784600000|2022-06-21 04:10:00|1129.83|1124.43|1123.95|1118.55|1130.74|1125.34|1122.89|1117.49|1050
1655784900000|2022-06-21 04:15:00|1123.91|1118.51|1122.9|1117.5|1127.59|1122.19|1122.65|1117.25|955
1655785200000|2022-06-21 04:20:00|1122.89|1117.49|1125.35|1119.95|1126.34|1120.94|1122.68|1117.28|968
1655785500000|2022-06-21 04:25:00|1125.33|1119.93|1123.73|1118.33|1125.58|1120.18|1121.14|1115.74|899
1655785800000|2022-06-21 04:30:00|1123.61|1118.21|1121.24|1115.84|1125.59|1120.19|1121.01|1115.61|915
1655786100000|2022-06-21 04:35:00|1121.21|1115.81|1123.34|1117.94|1123.63|1118.23|1119.72|1114.32|878
1655786400000|2022-06-21 04:40:00|1123.28|1117.88|1124.35|1118.95|1125.18|1119.78|1121.78|1116.38|929
1655786700000|2022-06-21 04:45:00|1124.22|1118.82|1129.87|1124.47|1130.12|1124.72|1122.11|1116.71|989
1655787000000|2022-06-21 04:50:00|1129.96|1124.56|1130.87|1125.47|1132.31|1126.91|1128.5|1123.1|1011
1655787300000|2022-06-21 04:55:00|1130.9|1125.5|1132.68|1127.28|1134.73|1129.33|1129.09|1123.69|947
1655787600000|2022-06-21 05:00:00|1132.71|1127.31|1139.3|1133.9|1139.95|1134.55|1132.57|1127.17|1059
1655787900000|2022-06-21 05:05:00|1139.16|1133.76|1135|1129.6|1139.46|1134.06|1134.13|1128.73|976
1655788200000|2022-06-21 05:10:00|1134.98|1129.58|1137.64|1132.24|1139.53|1134.13|1132.81|1127.41|994
1655788500000|2022-06-21 05:15:00|1137.46|1132.06|1138.77|1133.37|1138.99|1133.59|1134.34|1128.94|1021
1655788800000|2022-06-21 05:20:00|1138.96|1133.56|1138.07|1132.67|1144.97|1139.57|1137.34|1131.94|1104
1655789100000|2022-06-21 05:25:00|1138.04|1132.64|1135.78|1130.38|1139.33|1133.93|1132.88|1127.48|1026
1655789400000|2022-06-21 05:30:00|1135.68|1130.28|1139.55|1134.15|1140.99|1135.59|1134.21|1128.81|1024
1655789700000|2022-06-21 05:35:00|1139.32|1133.92|1144.24|1138.84|1144.79|1139.39|1137.8|1132.4|1016
1655790000000|2022-06-21 05:40:00|1144.05|1138.65|1149.54|1144.14|1156.75|1151.35|1144.05|1138.65|1109
1655790300000|2022-06-21 05:45:00|1149.77|1144.37|1155.62|1150.22|1157.39|1151.99|1148.98|1143.58|1114
1655790600000|2022-06-21 05:50:00|1155.59|1150.19|1149.72|1144.32|1159.88|1154.48|1149.16|1143.76|1096
1655790900000|2022-06-21 05:55:00|1149.65|1144.25|1152.18|1146.78|1153.24|1147.84|1149.2|1143.8|1085
1655791200000|2022-06-21 06:00:00|1152.17|1146.77|1158.94|1153.54|1159.38|1153.98|1152.17|1146.77|1088
1655791500000|2022-06-21 06:05:00|1158.93|1153.53|1160.08|1154.68|1164.92|1159.52|1153.77|1148.37|1133
1655791800000|2022-06-21 06:10:00|1160.03|1154.63|1161.94|1156.54|1162.48|1157.08|1157.31|1151.91|1105
1655792100000|2022-06-21 06:15:00|1162.05|1156.65|1157.11|1151.71|1163.26|1157.86|1156.93|1151.53|1096
1655792400000|2022-06-21 06:20:00|1157.01|1151.61|1164.62|1159.22|1164.81|1159.41|1153.88|1148.48|1081
1655792700000|2022-06-21 06:25:00|1164.58|1159.18|1158.9|1153.5|1165.72|1160.32|1158.59|1153.19|1004
1655793000000|2022-06-21 06:30:00|1158.82|1153.42|1156.65|1151.25|1158.95|1153.55|1156.47|1151.07|359
1655793300000|2022-06-21 06:35:00|1156.55|1151.15|1157.57|1152.17|1158.88|1153.48|1156.27|1150.87|338
1655793600000|2022-06-21 06:40:00|1157.42|1152.02|1160.89|1155.49|1161.44|1156.04|1157.04|1151.64|431
1655793900000|2022-06-21 06:45:00|1160.81|1155.41|1158.41|1153.01|1160.81|1155.41|1156.98|1151.58|249
1655794200000|2022-06-21 06:50:00|1158.46|1153.06|1157.42|1152.02|1159.13|1153.73|1156.58|1151.18|474
1655794500000|2022-06-21 06:55:00|1157.4|1152|1162.35|1156.95|1162.64|1157.24|1156.68|1151.28|346
1655794800000|2022-06-21 07:00:00|1161.63|1156.23|1151.23|1145.83|1164.6|1159.2|1150.09|1144.69|539
1655795100000|2022-06-21 07:05:00|1151.15|1145.75|1153.5|1148.1|1154.18|1148.78|1148.84|1143.44|612
1655795400000|2022-06-21 07:10:00|1153.57|1148.17|1152.81|1147.41|1153.94|1148.54|1151.13|1145.73|706
1655795700000|2022-06-21 07:15:00|1152.87|1147.47|1149.29|1143.89|1153.56|1148.16|1148.07|1142.67|810
1655796000000|2022-06-21 07:20:00|1149.3|1143.9|1152.57|1147.17|1154.76|1149.36|1148.58|1143.18|928
1655796300000|2022-06-21 07:25:00|1152.56|1147.16|1155.08|1149.68|1155.77|1150.37|1152.25|1146.85|882
1655796600000|2022-06-21 07:30:00|1155.09|1149.69|1159.37|1153.97|1159.37|1153.97|1150.66|1145.26|1004
1655796900000|2022-06-21 07:35:00|1159.4|1154|1157.98|1152.58|1159.71|1154.31|1157.22|1151.82|894
1655797200000|2022-06-21 07:40:00|1157.97|1152.57|1156.54|1151.14|1158.31|1152.91|1156.22|1150.82|853
1655797500000|2022-06-21 07:45:00|1156.55|1151.15|1154.86|1149.46|1157.5|1152.1|1154.74|1149.34|770
1655797800000|2022-06-21 07:50:00|1154.81|1149.41|1155.12|1149.72|1156.21|1150.81|1154.51|1149.11|760
1655798100000|2022-06-21 07:55:00|1155.1|1149.7|1150.19|1144.79|1155.19|1149.79|1143.39|1137.99|1066
1655798400000|2022-06-21 08:00:00|1150.13|1144.73|1154.44|1149.04|1157.52|1152.12|1141.69|1136.29|1067
1655798700000|2022-06-21 08:05:00|1154.34|1148.94|1162.27|1156.87|1162.98|1157.58|1153.68|1148.28|1036
1655799000000|2022-06-21 08:10:00|1162.26|1156.86|1158.99|1153.59|1164.06|1158.66|1158.68|1153.28|1089
1655799300000|2022-06-21 08:15:00|1159.05|1153.65|1156.52|1151.12|1162.87|1157.47|1154.1|1148.7|1058
1655799600000|2022-06-21 08:20:00|1156.56|1151.16|1166.31|1160.91|1168.94|1163.54|1154.95|1149.55|1094
1655799900000|2022-06-21 08:25:00|1166.36|1160.96|1158.73|1153.33|1167.13|1161.73|1157.27|1151.87|1077
1655800200000|2022-06-21 08:30:00|1158.76|1153.36|1162.8|1157.4|1166.97|1161.57|1157.29|1151.89|1080
1655800500000|2022-06-21 08:35:00|1162.72|1157.32|1175.26|1169.86|1177.37|1171.97|1161.87|1156.47|1112
1655800800000|2022-06-21 08:40:00|1175.24|1169.84|1173.27|1167.87|1176.68|1171.28|1169.9|1164.5|1068
1655801100000|2022-06-21 08:45:00|1173.33|1167.93|1166.25|1160.85|1174.83|1169.43|1165.1|1159.7|1109
1655801400000|2022-06-21 08:50:00|1166.05|1160.65|1167.54|1162.14|1169.05|1163.65|1165.44|1160.04|980
1655801700000|2022-06-21 08:55:00|1167.61|1162.21|1168.47|1163.07|1174.59|1169.19|1166.23|1160.83|1006
1655802000000|2022-06-21 09:00:00|1168.43|1163.03|1166.19|1160.79|1171.87|1166.47|1165.23|1159.83|1080
1655802300000|2022-06-21 09:05:00|1165.94|1160.54|1171.42|1166.02|1173.64|1168.24|1165.87|1160.47|1059
1655802600000|2022-06-21 09:10:00|1171.51|1166.11|1166.23|1160.83|1172.97|1167.57|1165.47|1160.07|1011
1655802900000|2022-06-21 09:15:00|1166.28|1160.88|1166.93|1161.53|1167.86|1162.46|1164.46|1159.06|984
1655803200000|2022-06-21 09:20:00|1166.89|1161.49|1163.29|1157.89|1166.89|1161.49|1161.38|1155.98|995
1655803500000|2022-06-21 09:25:00|1163.48|1158.08|1161.73|1156.33|1164.4|1159|1160.41|1155.01|1045
1655803800000|2022-06-21 09:30:00|1161.7|1156.3|1163.57|1158.17|1163.7|1158.3|1161.22|1155.82|958
1655804100000|2022-06-21 09:35:00|1163.6|1158.2|1160.68|1155.28|1164.08|1158.68|1160.58|1155.18|926
1655804400000|2022-06-21 09:40:00|1160.69|1155.29|1159.42|1154.02|1162.12|1156.72|1159.11|1153.71|929
1655804700000|2022-06-21 09:45:00|1159.41|1154.01|1162.02|1156.62|1163.67|1158.27|1159.41|1154.01|975
1655805000000|2022-06-21 09:50:00|1161.97|1156.57|1159.75|1154.35|1162.54|1157.14|1158.01|1152.61|1075
1655805300000|2022-06-21 09:55:00|1159.83|1154.43|1159.26|1153.86|1160.88|1155.48|1157.79|1152.39|976
1655805600000|2022-06-21 10:00:00|1159.16|1153.76|1156.21|1150.81|1161.39|1155.99|1156.06|1150.66|898
1655805900000|2022-06-21 10:05:00|1156.22|1150.82|1157.97|1152.57|1158.63|1153.23|1154.49|1149.09|924
1655806200000|2022-06-21 10:10:00|1157.98|1152.58|1156.75|1151.35|1157.98|1152.58|1155.22|1149.82|949
1655806500000|2022-06-21 10:15:00|1156.61|1151.21|1156.41|1151.01|1157.53|1152.13|1155.78|1150.38|871
1655806800000|2022-06-21 10:20:00|1156.54|1151.14|1155.28|1149.88|1156.56|1151.16|1151.96|1146.56|953
1655807100000|2022-06-21 10:25:00|1155.57|1150.17|1159.03|1153.63|1159.44|1154.04|1154.38|1148.98|984
1655807400000|2022-06-21 10:30:00|1159.05|1153.65|1159.36|1153.96|1160.28|1154.88|1157.04|1151.64|960
1655807700000|2022-06-21 10:35:00|1159.44|1154.04|1162.42|1157.02|1163.34|1157.94|1159.44|1154.04|989
1655808000000|2022-06-21 10:40:00|1162.44|1157.04|1162.15|1156.75|1164.95|1159.55|1161.95|1156.55|911
1655808300000|2022-06-21 10:45:00|1162.14|1156.74|1163.64|1158.24|1165.09|1159.69|1162.07|1156.67|808
1655808600000|2022-06-21 10:50:00|1163.71|1158.31|1162.49|1157.09|1163.84|1158.44|1159.64|1154.24|979
1655808900000|2022-06-21 10:55:00|1162.51|1157.11|1163.08|1157.68|1163.33|1157.93|1160.48|1155.08|906
1655809200000|2022-06-21 11:00:00|1163.14|1157.74|1162.54|1157.14|1165.5|1160.1|1160.99|1155.59|963
1655809500000|2022-06-21 11:05:00|1162.5|1157.1|1158.63|1153.23|1167.58|1162.18|1157.96|1152.56|1019
1655809800000|2022-06-21 11:10:00|1158.77|1153.37|1164.13|1158.73|1166.78|1161.38|1158.08|1152.68|1041
1655810100000|2022-06-21 11:15:00|1164.1|1158.7|1161.17|1155.77|1164.78|1159.38|1159.01|1153.61|987
1655810400000|2022-06-21 11:20:00|1161.15|1155.75|1156.53|1151.13|1161.96|1156.56|1155.01|1149.61|1000
1655810700000|2022-06-21 11:25:00|1156.6|1151.2|1149.84|1144.44|1156.65|1151.25|1149.28|1143.88|1051
1655811000000|2022-06-21 11:30:00|1149.9|1144.5|1151.06|1145.66|1153.33|1147.93|1146.89|1141.49|1029
1655811300000|2022-06-21 11:35:00|1151.07|1145.67|1148.25|1142.85|1151.58|1146.18|1144.66|1139.26|1039
1655811600000|2022-06-21 11:40:00|1148.24|1142.84|1143.63|1138.23|1148.81|1143.41|1143.37|1137.97|950
1655811900000|2022-06-21 11:45:00|1143.5|1138.1|1146.71|1141.31|1147.55|1142.15|1142.98|1137.58|1049
1655812200000|2022-06-21 11:50:00|1146.74|1141.34|1139.35|1133.95|1147.28|1141.88|1138.83|1133.43|1087
1655812500000|2022-06-21 11:55:00|1139.41|1134.01|1142.75|1137.35|1144.83|1139.43|1139.06|1133.66|1052
1655812800000|2022-06-21 12:00:00|1142.73|1137.33|1142.69|1137.29|1146.41|1141.01|1142.47|1137.07|1036
1655813100000|2022-06-21 12:05:00|1142.66|1137.26|1138.88|1133.48|1143.48|1138.08|1138.86|1133.46|1024
1655813400000|2022-06-21 12:10:00|1138.86|1133.46|1145.19|1139.79|1145.53|1140.13|1137.06|1131.66|1010
1655813700000|2022-06-21 12:15:00|1145.16|1139.76|1148.37|1142.97|1150.51|1145.11|1145.14|1139.74|1109
1655814000000|2022-06-21 12:20:00|1148.16|1142.76|1143.68|1138.28|1151.72|1146.32|1143.13|1137.73|1067
1655814300000|2022-06-21 12:25:00|1143.69|1138.29|1141.64|1136.24|1143.96|1138.56|1138.52|1133.12|1011
1655814600000|2022-06-21 12:30:00|1141.79|1136.39|1146.41|1141.01|1148.69|1143.29|1140.94|1135.54|1037
1655814900000|2022-06-21 12:35:00|1146.32|1140.92|1143.96|1138.56|1148.08|1142.68|1143.13|1137.73|1033
1655815200000|2022-06-21 12:40:00|1143.98|1138.58|1144.97|1139.57|1146.79|1141.39|1143.33|1137.93|942
1655815500000|2022-06-21 12:45:00|1144.98|1139.58|1149.73|1144.33|1149.88|1144.48|1143.82|1138.42|1054
1655815800000|2022-06-21 12:50:00|1149.77|1144.37|1150.83|1145.43|1154.12|1148.72|1148.65|1143.25|1030
1655816100000|2022-06-21 12:55:00|1150.61|1145.21|1149.63|1144.23|1150.99|1145.59|1149.23|1143.83|913
1655816400000|2022-06-21 13:00:00|1149.61|1144.21|1148.43|1143.03|1152.39|1146.99|1147.97|1142.57|955
1655816700000|2022-06-21 13:05:00|1148.23|1142.83|1145.95|1140.55|1148.63|1143.23|1143.48|1138.08|979
1655817000000|2022-06-21 13:10:00|1145.89|1140.49|1149.13|1143.73|1149.61|1144.21|1145.02|1139.62|954
1655817300000|2022-06-21 13:15:00|1149.15|1143.75|1153.62|1148.22|1156|1150.6|1143.45|1138.05|1051
1655817600000|2022-06-21 13:20:00|1153.59|1148.19|1152.26|1146.86|1155.98|1150.58|1149.82|1144.42|1039
1655817900000|2022-06-21 13:25:00|1152.27|1146.87|1152.94|1147.54|1155.05|1149.65|1150.37|1144.97|1052
1655818200000|2022-06-21 13:30:00|1153.14|1147.74|1163.87|1158.47|1164.08|1158.68|1151.22|1145.82|1125
1655818500000|2022-06-21 13:35:00|1164.08|1158.68|1162.49|1157.09|1167.58|1162.18|1160.84|1155.44|1134
1655818800000|2022-06-21 13:40:00|1162.56|1157.16|1172.56|1167.16|1176.43|1171.03|1162.12|1156.72|1093
1655819100000|2022-06-21 13:45:00|1172.61|1167.21|1173.45|1168.05|1180.94|1175.54|1168.85|1163.45|1142
1655819400000|2022-06-21 13:50:00|1173.37|1167.97|1174.26|1168.86|1175.15|1169.75|1169.97|1164.57|1111
1655819700000|2022-06-21 13:55:00|1174.4|1169|1186.84|1181.44|1189.91|1184.51|1172.75|1167.35|1134
1655820000000|2022-06-21 14:00:00|1186.69|1181.29|1184.55|1179.15|1190.36|1184.96|1181.06|1175.66|1109
1655820300000|2022-06-21 14:05:00|1184.54|1179.14|1178.1|1172.7|1187.14|1181.74|1178.1|1172.7|1090
1655820600000|2022-06-21 14:10:00|1178.09|1172.69|1182.23|1176.83|1184.7|1179.3|1176.62|1171.22|1055
1655820900000|2022-06-21 14:15:00|1182.13|1176.73|1181.74|1176.34|1184.15|1178.75|1177.95|1172.55|1094
1655821200000|2022-06-21 14:20:00|1181.83|1176.43|1182.2|1176.8|1184.9|1179.5|1180.55|1175.15|1057
1655821500000|2022-06-21 14:25:00|1182.29|1176.89|1180.9|1175.5|1182.94|1177.54|1178.43|1173.03|1023
1655821800000|2022-06-21 14:30:00|1180.87|1175.47|1184.52|1179.12|1189.2|1183.8|1180.15|1174.75|1022
1655822100000|2022-06-21 14:35:00|1184.91|1179.51|1187.57|1182.17|1187.68|1182.28|1181.79|1176.39|1111
1655822400000|2022-06-21 14:40:00|1187.74|1182.34|1186.27|1180.87|1195.5|1190.1|1186|1180.6|1095
1655822700000|2022-06-21 14:45:00|1186.18|1180.78|1189.38|1183.98|1192.16|1186.76|1182.73|1177.33|1102
1655823000000|2022-06-21 14:50:00|1189.36|1183.96|1184.16|1178.76|1191.56|1186.16|1183.93|1178.53|1107
1655823300000|2022-06-21 14:55:00|1184.12|1178.72|1184.79|1179.39|1185.87|1180.47|1182.85|1177.45|1022
1655823600000|2022-06-21 15:00:00|1184.67|1179.27|1181.96|1176.56|1185.36|1179.96|1180.31|1174.91|1088
1655823900000|2022-06-21 15:05:00|1181.91|1176.51|1181.38|1175.98|1183.2|1177.8|1179.21|1173.81|1011
1655824200000|2022-06-21 15:10:00|1181.32|1175.92|1180.92|1175.52|1181.73|1176.33|1177.41|1172.01|1046
1655824500000|2022-06-21 15:15:00|1180.79|1175.39|1177.74|1172.34|1182.06|1176.66|1177.02|1171.62|949
1655824800000|2022-06-21 15:20:00|1177.72|1172.32|1175.99|1170.59|1179.05|1173.65|1175.51|1170.11|1002
1655825100000|2022-06-21 15:25:00|1176.01|1170.61|1178.72|1173.32|1181.48|1176.08|1175.54|1170.14|1059
1655825400000|2022-06-21 15:30:00|1178.7|1173.3|1180.01|1174.61|1180.95|1175.55|1175.96|1170.56|1035
1655825700000|2022-06-21 15:35:00|1180.16|1174.76|1171.67|1166.27|1181.59|1176.19|1171.67|1166.27|1060
1655826000000|2022-06-21 15:40:00|1171.53|1166.13|1170.77|1165.37|1171.85|1166.45|1168.82|1163.42|1085
1655826300000|2022-06-21 15:45:00|1170.75|1165.35|1174.09|1168.69|1174.38|1168.98|1167.83|1162.43|1084
1655826600000|2022-06-21 15:50:00|1174.34|1168.94|1169.19|1163.79|1174.69|1169.29|1169.16|1163.76|1047
1655826900000|2022-06-21 15:55:00|1169.18|1163.78|1169.93|1164.53|1172.67|1167.27|1168.65|1163.25|1011
1655827200000|2022-06-21 16:00:00|1169.95|1164.55|1170.22|1164.82|1172.61|1167.21|1169.44|1164.04|951
1655827500000|2022-06-21 16:05:00|1170.24|1164.84|1166.36|1160.96|1171.46|1166.06|1164.74|1159.34|1016
1655827800000|2022-06-21 16:10:00|1166.37|1160.97|1167.23|1161.83|1168.3|1162.9|1164.74|1159.34|1015
1655828100000|2022-06-21 16:15:00|1167.19|1161.79|1172.03|1166.63|1172.23|1166.83|1167.19|1161.79|1008
1655828400000|2022-06-21 16:20:00|1172.05|1166.65|1171.17|1165.77|1173.75|1168.35|1170.42|1165.02|992
1655828700000|2022-06-21 16:25:00|1171.14|1165.74|1173.37|1167.97|1174.34|1168.94|1170.36|1164.96|970
1655829000000|2022-06-21 16:30:00|1173.35|1167.95|1174.79|1169.39|1176.47|1171.07|1172.64|1167.24|1036
1655829300000|2022-06-21 16:35:00|1174.73|1169.33|1173.13|1167.73|1175.82|1170.42|1171.96|1166.56|1025
1655829600000|2022-06-21 16:40:00|1173.11|1167.71|1173|1167.6|1174.09|1168.69|1170.73|1165.33|1006
1655829900000|2022-06-21 16:45:00|1173.05|1167.65|1169.78|1164.38|1174.39|1168.99|1167.63|1162.23|1016
1655830200000|2022-06-21 16:50:00|1169.81|1164.41|1168.93|1163.53|1170.42|1165.02|1167.71|1162.31|957
1655830500000|2022-06-21 16:55:00|1169.02|1163.62|1169.21|1163.81|1170.58|1165.18|1168.49|1163.09|884
1655830800000|2022-06-21 17:00:00|1169.18|1163.78|1167.5|1162.1|1170.36|1164.96|1166.83|1161.43|985
1655831100000|2022-06-21 17:05:00|1167.49|1162.09|1166.58|1161.18|1169.59|1164.19|1165.95|1160.55|1015
1655831400000|2022-06-21 17:10:00|1166.6|1161.2|1168.51|1163.11|1169.57|1164.17|1165.69|1160.29|994
1655831700000|2022-06-21 17:15:00|1168.55|1163.15|1167.9|1162.5|1170.18|1164.78|1167.62|1162.22|890
1655832000000|2022-06-21 17:20:00|1167.95|1162.55|1171.01|1165.61|1171.87|1166.47|1167.31|1161.91|975
1655832300000|2022-06-21 17:25:00|1171.02|1165.62|1170.45|1165.05|1171.36|1165.96|1169.73|1164.33|846
1655832600000|2022-06-21 17:30:00|1170.54|1165.14|1168.58|1163.18|1173.98|1168.58|1167.02|1161.62|1005
1655832900000|2022-06-21 17:35:00|1168.6|1163.2|1155.79|1150.39|1168.93|1163.53|1154.32|1148.92|1076
1655833200000|2022-06-21 17:40:00|1155.78|1150.38|1160.16|1154.76|1160.87|1155.47|1155.46|1150.06|1052
1655833500000|2022-06-21 17:45:00|1160.15|1154.75|1157.49|1152.09|1160.47|1155.07|1154.92|1149.52|1012
1655833800000|2022-06-21 17:50:00|1157.74|1152.34|1154.85|1149.45|1159.3|1153.9|1153.05|1147.65|1032
1655834100000|2022-06-21 17:55:00|1154.75|1149.35|1152.96|1147.56|1155.48|1150.08|1149.91|1144.51|895
1655834400000|2022-06-21 18:00:00|1153.02|1147.62|1150.69|1145.29|1153.61|1148.21|1148.64|1143.24|1012
1655834700000|2022-06-21 18:05:00|1150.7|1145.3|1150.47|1145.07|1152.05|1146.65|1148.08|1142.68|1041
1655835000000|2022-06-21 18:10:00|1150.43|1145.03|1150.17|1144.77|1153.15|1147.75|1149.68|1144.28|1034
1655835300000|2022-06-21 18:15:00|1150.21|1144.81|1146.15|1140.75|1153.22|1147.82|1145.29|1139.89|1015
1655835600000|2022-06-21 18:20:00|1146.11|1140.71|1148.18|1142.78|1150.67|1145.27|1145.97|1140.57|1036
1655835900000|2022-06-21 18:25:00|1148.23|1142.83|1150.5|1145.1|1150.5|1145.1|1146.97|1141.57|1024
1655836200000|2022-06-21 18:30:00|1150.47|1145.07|1148.44|1143.04|1151.48|1146.08|1148.03|1142.63|987
1655836500000|2022-06-21 18:35:00|1148.41|1143.01|1146.53|1141.13|1148.43|1143.03|1145.19|1139.79|1035
1655836800000|2022-06-21 18:40:00|1146.46|1141.06|1148.56|1143.16|1149.41|1144.01|1145.99|1140.59|964
1655837100000|2022-06-21 18:45:00|1148.57|1143.17|1150.07|1144.67|1150.95|1145.55|1148.27|1142.87|998
1655837400000|2022-06-21 18:50:00|1150.08|1144.68|1149|1143.6|1151.09|1145.69|1148.95|1143.55|975
1655837700000|2022-06-21 18:55:00|1149.03|1143.63|1145.08|1139.68|1149.41|1144.01|1144.01|1138.61|1006
1655838000000|2022-06-21 19:00:00|1145.07|1139.67|1145.2|1139.8|1148.11|1142.71|1144.29|1138.89|1027
1655838300000|2022-06-21 19:05:00|1145.24|1139.84|1145.52|1140.12|1148.78|1143.38|1144.25|1138.85|1006
1655838600000|2022-06-21 19:10:00|1145.53|1140.13|1146.52|1141.12|1147.24|1141.84|1145.02|1139.62|959
1655838900000|2022-06-21 19:15:00|1146.5|1141.1|1146.51|1141.11|1148.7|1143.3|1145.8|1140.4|993
1655839200000|2022-06-21 19:20:00|1146.54|1141.14|1149.09|1143.69|1150.96|1145.56|1146.45|1141.05|901
1655839500000|2022-06-21 19:25:00|1149.05|1143.65|1147.95|1142.55|1149.08|1143.68|1146.83|1141.43|954
1655839800000|2022-06-21 19:30:00|1147.9|1142.5|1151.45|1146.05|1151.72|1146.32|1146.3|1140.9|1022
1655840100000|2022-06-21 19:35:00|1151.44|1146.04|1152.81|1147.41|1156.28|1150.88|1150.52|1145.12|1044
1655840400000|2022-06-21 19:40:00|1152.82|1147.42|1147.97|1142.57|1153.15|1147.75|1146.9|1141.5|996
1655840700000|2022-06-21 19:45:00|1147.98|1142.58|1130.57|1125.17|1148.14|1142.74|1128.11|1122.71|1102
1655841000000|2022-06-21 19:50:00|1130.54|1125.14|1126.97|1121.57|1131.48|1126.08|1125.68|1120.28|1050
1655841300000|2022-06-21 19:55:00|1126.95|1121.55|1125.98|1120.58|1128.17|1122.77|1123.9|1118.5|1090
1655841600000|2022-06-21 20:00:00|1125.87|1120.47|1124.68|1119.28|1130.16|1124.76|1124.53|1119.13|1034
1655841900000|2022-06-21 20:05:00|1124.69|1119.29|1120.69|1115.29|1125.47|1120.07|1120.25|1114.85|920
1655842200000|2022-06-21 20:10:00|1120.56|1115.16|1115.94|1110.54|1123.85|1118.45|1115.41|1110.01|1079
1655842500000|2022-06-21 20:15:00|1116.06|1110.66|1115.34|1109.94|1119.25|1113.85|1114.68|1109.28|1032
1655842800000|2022-06-21 20:20:00|1115.53|1110.13|1120.06|1114.66|1120.18|1114.78|1115.35|1109.95|970
1655843100000|2022-06-21 20:25:00|1120.04|1114.64|1118.76|1113.36|1121.96|1116.56|1117.32|1111.92|957
1655843400000|2022-06-21 20:30:00|1118.77|1113.37|1120.46|1115.06|1120.89|1115.49|1117.08|1111.68|921
1655843700000|2022-06-21 20:35:00|1120.39|1114.99|1123.85|1118.45|1124.33|1118.93|1119.86|1114.46|945
1655844000000|2022-06-21 20:40:00|1123.84|1118.44|1128.23|1122.83|1128.63|1123.23|1123.56|1118.16|942
1655844300000|2022-06-21 20:45:00|1128.14|1122.74|1123.86|1118.46|1128.21|1122.81|1121.52|1116.12|999
1655844600000|2022-06-21 20:50:00|1123.9|1118.5|1122.81|1117.41|1125.6|1120.2|1122.32|1116.92|981
1655844900000|2022-06-21 20:55:00|1122.76|1117.36|1124.28|1118.88|1124.98|1119.58|1122.2|1116.8|950
1655845200000|2022-06-21 21:00:00|1124.27|1118.87|1126.77|1121.37|1127.19|1121.79|1123.8|1118.4|767
1655845500000|2022-06-21 21:05:00|1126.76|1121.36|1127.9|1122.5|1128.1|1122.7|1125.62|1120.22|740
1655845800000|2022-06-21 21:10:00|1127.91|1122.51|1131.76|1126.36|1131.83|1126.43|1127.24|1121.84|878
1655846100000|2022-06-21 21:15:00|1131.92|1126.52|1130.54|1125.14|1132.4|1127|1130.16|1124.76|794
1655846400000|2022-06-21 21:20:00|1130.62|1125.22|1129.37|1123.97|1131.85|1126.45|1128.8|1123.4|751
1655846700000|2022-06-21 21:25:00|1129.38|1123.98|1131.33|1125.93|1131.33|1125.93|1128.51|1123.11|661
1655847000000|2022-06-21 21:30:00|1131.41|1126.01|1134.28|1128.88|1134.64|1129.24|1131.32|1125.92|606
1655847300000|2022-06-21 21:35:00|1134.3|1128.9|1131.9|1126.5|1135.47|1130.07|1131.9|1126.5|794
1655847600000|2022-06-21 21:40:00|1131.91|1126.51|1125.19|1119.79|1131.94|1126.54|1125.04|1119.64|785
1655847900000|2022-06-21 21:45:00|1125.07|1119.67|1129.95|1124.55|1131.4|1126|1125.07|1119.67|807
1655848200000|2022-06-21 21:50:00|1129.96|1124.56|1129.8|1124.4|1130.72|1125.32|1128.24|1122.84|752
1655848500000|2022-06-21 21:55:00|1129.81|1124.41|1131.69|1126.29|1136.64|1131.24|1129.7|1124.3|919
1655848800000|2022-06-21 22:00:00|1131.68|1126.28|1131.65|1126.25|1133.03|1127.63|1129.21|1123.81|973
1655849100000|2022-06-21 22:05:00|1131.63|1126.23|1129.44|1124.04|1134.75|1129.35|1128.26|1122.86|958
1655849400000|2022-06-21 22:10:00|1129.42|1124.02|1125.18|1119.78|1129.57|1124.17|1125.01|1119.61|1008
1655849700000|2022-06-21 22:15:00|1125.15|1119.75|1127.3|1121.9|1127.9|1122.5|1124.32|1118.92|915
1655850000000|2022-06-21 22:20:00|1127.35|1121.95|1127.46|1122.06|1127.65|1122.25|1125.03|1119.63|981
1655850300000|2022-06-21 22:25:00|1127.38|1121.98|1127.99|1122.59|1128.86|1123.46|1125|1119.6|986
1655850600000|2022-06-21 22:30:00|1128|1122.6|1131.92|1126.52|1132.04|1126.64|1127.29|1121.89|926
1655850900000|2022-06-21 22:35:00|1132.07|1126.67|1130.03|1124.63|1132.97|1127.57|1129.55|1124.15|947
1655851200000|2022-06-21 22:40:00|1130|1124.6|1133.27|1127.87|1133.91|1128.51|1129.93|1124.53|934
1655851500000|2022-06-21 22:45:00|1133.22|1127.82|1133.25|1127.85|1134.7|1129.3|1130.52|1125.12|1007
1655851800000|2022-06-21 22:50:00|1133.23|1127.83|1135.82|1130.42|1138.77|1133.37|1132.8|1127.4|1008
1655852100000|2022-06-21 22:55:00|1135.81|1130.41|1139.63|1134.23|1142.28|1136.88|1135.67|1130.27|1062
1655852400000|2022-06-21 23:00:00|1139.69|1134.29|1139.25|1133.85|1140.22|1134.82|1137.96|1132.56|1021
1655852700000|2022-06-21 23:05:00|1139.23|1133.83|1139.01|1133.61|1139.82|1134.42|1138.3|1132.9|918
1655853000000|2022-06-21 23:10:00|1139|1133.6|1139.15|1133.75|1139.56|1134.16|1137.96|1132.56|902
1655853300000|2022-06-21 23:15:00|1139.19|1133.79|1136.57|1131.17|1142.35|1136.95|1135.88|1130.48|948
1655853600000|2022-06-21 23:20:00|1136.56|1131.16|1126.71|1121.31|1136.87|1131.47|1124.51|1119.11|1045
1655853900000|2022-06-21 23:25:00|1126.78|1121.38|1122.25|1116.85|1128.04|1122.64|1120.33|1114.93|1076
1655854200000|2022-06-21 23:30:00|1122.21|1116.81|1124.58|1119.18|1126.62|1121.22|1120.59|1115.19|1093
1655854500000|2022-06-21 23:35:00|1124.62|1119.22|1124.83|1119.43|1127.92|1122.52|1123.95|1118.55|1008
1655854800000|2022-06-21 23:40:00|1124.75|1119.35|1124.77|1119.37|1126.42|1121.02|1122.04|1116.64|1013
1655855100000|2022-06-21 23:45:00|1124.61|1119.21|1129.18|1123.78|1129.32|1123.92|1122.83|1117.43|966
1655855400000|2022-06-21 23:50:00|1129.16|1123.76|1127.61|1122.21|1131.14|1125.74|1126.31|1120.91|929
1655855700000|2022-06-21 23:55:00|1127.59|1122.19|1127.43|1122.03|1127.94|1122.54|1124.82|1119.42|968
1655856000000|2022-06-22 00:00:00|1127.4|1122|1122.55|1117.15|1128.75|1123.35|1121.38|1115.98|1069
1655856300000|2022-06-22 00:05:00|1122.63|1117.23|1115.79|1110.39|1123.77|1118.37|1109.46|1104.06|1083
1655856600000|2022-06-22 00:10:00|1115.73|1110.33|1111.34|1105.94|1118.39|1112.99|1106.78|1101.38|1114
1655856900000|2022-06-22 00:15:00|1111.39|1105.99|1113.11|1107.71|1115.12|1109.72|1107.29|1101.89|1079
1655857200000|2022-06-22 00:20:00|1113.2|1107.8|1115.29|1109.89|1117.91|1112.51|1113.04|1107.64|1062
1655857500000|2022-06-22 00:25:00|1115.31|1109.91|1119.53|1114.13|1120.05|1114.65|1115.3|1109.9|1018
1655857800000|2022-06-22 00:30:00|1119.61|1114.21|1121.55|1116.15|1125.54|1120.14|1119.23|1113.83|1032
1655858100000|2022-06-22 00:35:00|1121.54|1116.14|1124.28|1118.88|1125.64|1120.24|1121.04|1115.64|1017
1655858400000|2022-06-22 00:40:00|1124.29|1118.89|1124.1|1118.7|1126.94|1121.54|1123.61|1118.21|978
1655858700000|2022-06-22 00:45:00|1124.08|1118.68|1119.61|1114.21|1124.22|1118.82|1118.73|1113.33|1068
1655859000000|2022-06-22 00:50:00|1119.45|1114.05|1116.46|1111.06|1119.94|1114.54|1114.46|1109.06|1056
1655859300000|2022-06-22 00:55:00|1116.54|1111.14|1119.7|1114.3|1120.87|1115.47|1116.18|1110.78|964
1655859600000|2022-06-22 01:00:00|1119.69|1114.29|1114.97|1109.57|1119.69|1114.29|1113.35|1107.95|1008
1655859900000|2022-06-22 01:05:00|1114.99|1109.59|1122.7|1117.3|1125.34|1119.94|1113.91|1108.51|950
1655860200000|2022-06-22 01:10:00|1122.75|1117.35|1122.24|1116.84|1125.36|1119.96|1122.08|1116.68|884
1655860500000|2022-06-22 01:15:00|1122.33|1116.93|1125.27|1119.87|1125.95|1120.55|1120.93|1115.53|923
1655860800000|2022-06-22 01:20:00|1125.25|1119.85|1125.2|1119.8|1125.56|1120.16|1124.35|1118.95|849
1655861100000|2022-06-22 01:25:00|1125.26|1119.86|1121.22|1115.82|1126.49|1121.09|1119.08|1113.68|840
1655861400000|2022-06-22 01:30:00|1121.42|1116.02|1125.74|1120.34|1127.54|1122.14|1120.95|1115.55|927
1655861700000|2022-06-22 01:35:00|1125.73|1120.33|1126|1120.6|1127.08|1121.68|1123.53|1118.13|853
1655862000000|2022-06-22 01:40:00|1126.02|1120.62|1118.03|1112.63|1127.15|1121.75|1117.86|1112.46|991
1655862300000|2022-06-22 01:45:00|1117.97|1112.57|1114.97|1109.57|1118.9|1113.5|1111.81|1106.41|946
1655862600000|2022-06-22 01:50:00|1115.37|1109.97|1107.67|1102.27|1116.59|1111.19|1107.67|1102.27|1047
1655862900000|2022-06-22 01:55:00|1107.65|1102.25|1103.38|1097.98|1109.48|1104.08|1103.28|1097.88|1082
1655863200000|2022-06-22 02:00:00|1103.3|1097.9|1105.32|1099.92|1106.41|1101.01|1096.42|1091.02|1033
1655863500000|2022-06-22 02:05:00|1105.37|1099.97|1101.73|1096.33|1107.36|1101.96|1099.27|1093.87|1059
1655863800000|2022-06-22 02:10:00|1101.63|1096.23|1100.02|1094.62|1104.01|1098.61|1096.1|1090.7|1016
1655864100000|2022-06-22 02:15:00|1099.88|1094.48|1100.43|1095.03|1104.22|1098.82|1098.73|1093.33|1040
1655864400000|2022-06-22 02:20:00|1100.48|1095.08|1101.78|1096.38|1104.24|1098.84|1099.69|1094.29|1013
1655864700000|2022-06-22 02:25:00|1101.89|1096.49|1106.06|1100.66|1106.67|1101.27|1101.38|1095.98|974
1655865000000|2022-06-22 02:30:00|1106.05|1100.65|1106.72|1101.32|1107.53|1102.13|1105.25|1099.85|877
1655865300000|2022-06-22 02:35:00|1106.69|1101.29|1107.35|1101.95|1109.22|1103.82|1105.03|1099.63|948
1655865600000|2022-06-22 02:40:00|1107.44|1102.04|1106.99|1101.59|1108.8|1103.4|1106.7|1101.3|862
1655865900000|2022-06-22 02:45:00|1107.01|1101.61|1107.78|1102.38|1109.38|1103.98|1106.08|1100.68|937
1655866200000|2022-06-22 02:50:00|1107.72|1102.32|1104.95|1099.55|1108.64|1103.24|1100.59|1095.19|970
1655866500000|2022-06-22 02:55:00|1105.01|1099.61|1104.18|1098.78|1105.04|1099.64|1101.6|1096.2|879
1655866800000|2022-06-22 03:00:00|1104.26|1098.86|1105.86|1100.46|1107.61|1102.21|1102.13|1096.73|913
1655867100000|2022-06-22 03:05:00|1105.78|1100.38|1105.87|1100.47|1107.18|1101.78|1105.19|1099.79|910
1655867400000|2022-06-22 03:10:00|1105.92|1100.52|1105.23|1099.83|1107.45|1102.05|1102.35|1096.95|908
1655867700000|2022-06-22 03:15:00|1105.25|1099.85|1107.31|1101.91|1108.15|1102.75|1104.7|1099.3|857
1655868000000|2022-06-22 03:20:00|1107.54|1102.14|1105.78|1100.38|1107.54|1102.14|1105.51|1100.11|818
1655868300000|2022-06-22 03:25:00|1105.8|1100.4|1105.73|1100.33|1108.29|1102.89|1105.01|1099.61|856
1655868600000|2022-06-22 03:30:00|1105.74|1100.34|1105.37|1099.97|1107.49|1102.09|1100.88|1095.48|961
1655868900000|2022-06-22 03:35:00|1105.35|1099.95|1102.39|1096.99|1105.44|1100.04|1102.39|1096.99|973
1655869200000|2022-06-22 03:40:00|1102.43|1097.03|1096.88|1091.48|1103.01|1097.61|1093.2|1087.8|1026
1655869500000|2022-06-22 03:45:00|1096.89|1091.49|1089.6|1084.2|1097.21|1091.81|1088.12|1082.72|1057
1655869800000|2022-06-22 03:50:00|1089.44|1084.04|1089.62|1084.22|1091.1|1085.7|1088.4|1083|1028
1655870100000|2022-06-22 03:55:00|1089.65|1084.25|1090.71|1085.31|1091.11|1085.71|1088.69|1083.29|982
1655870400000|2022-06-22 04:00:00|1090.74|1085.34|1092.06|1086.66|1092.56|1087.16|1087.22|1081.82|936
1655870700000|2022-06-22 04:05:00|1092.07|1086.67|1095.35|1089.95|1097.13|1091.73|1092|1086.6|1003
1655871000000|2022-06-22 04:10:00|1095.41|1090.01|1097.22|1091.82|1098.32|1092.92|1094.75|1089.35|891
1655871300000|2022-06-22 04:15:00|1097.21|1091.81|1096.35|1090.95|1098.2|1092.8|1092.29|1086.89|991
1655871600000|2022-06-22 04:20:00|1096.31|1090.91|1094.52|1089.12|1096.72|1091.32|1092.94|1087.54|920
1655871900000|2022-06-22 04:25:00|1094.55|1089.15|1093.09|1087.69|1096.56|1091.16|1092.15|1086.75|950
1655872200000|2022-06-22 04:30:00|1093.08|1087.68|1095.04|1089.64|1097.61|1092.21|1093.07|1087.67|931
1655872500000|2022-06-22 04:35:00|1095.1|1089.7|1090.17|1084.77|1095.82|1090.42|1088.7|1083.3|997
1655872800000|2022-06-22 04:40:00|1090.26|1084.86|1096.55|1091.15|1096.84|1091.44|1088.75|1083.35|983
1655873100000|2022-06-22 04:45:00|1096.56|1091.16|1099.82|1094.42|1103.2|1097.8|1095.48|1090.08|952
1655873400000|2022-06-22 04:50:00|1099.81|1094.41|1100.74|1095.34|1102.77|1097.37|1098.68|1093.28|929
1655873700000|2022-06-22 04:55:00|1100.75|1095.35|1100.95|1095.55|1101.57|1096.17|1099.74|1094.34|903
1655874000000|2022-06-22 05:00:00|1100.93|1095.53|1102.24|1096.84|1103.09|1097.69|1100.55|1095.15|912
1655874300000|2022-06-22 05:05:00|1102.22|1096.82|1104.05|1098.65|1107.98|1102.58|1102.13|1096.73|953
1655874600000|2022-06-22 05:10:00|1104.07|1098.67|1103.16|1097.76|1105.53|1100.13|1102.68|1097.28|903
1655874900000|2022-06-22 05:15:00|1103.08|1097.68|1105.13|1099.73|1105.69|1100.29|1102.94|1097.54|859
1655875200000|2022-06-22 05:20:00|1105.18|1099.78|1106.49|1101.09|1108.31|1102.91|1104.6|1099.2|915
1655875500000|2022-06-22 05:25:00|1106.55|1101.15|1105.65|1100.25|1107.22|1101.82|1104.4|1099|800
1655875800000|2022-06-22 05:30:00|1105.62|1100.22|1105.31|1099.91|1107.92|1102.52|1104.36|1098.96|844
1655876100000|2022-06-22 05:35:00|1105.33|1099.93|1101.95|1096.55|1105.49|1100.09|1100.89|1095.49|958
1655876400000|2022-06-22 05:40:00|1101.87|1096.47|1100.31|1094.91|1101.91|1096.51|1099.29|1093.89|874
1655876700000|2022-06-22 05:45:00|1100.32|1094.92|1099.86|1094.46|1102.3|1096.9|1099.17|1093.77|806
1655877000000|2022-06-22 05:50:00|1099.91|1094.51|1095.52|1090.12|1100.26|1094.86|1095.47|1090.07|908
1655877300000|2022-06-22 05:55:00|1095.51|1090.11|1094.71|1089.31|1097.05|1091.65|1094.45|1089.05|643
1655877600000|2022-06-22 06:00:00|1094.7|1089.3|1098.28|1092.88|1098.42|1093.02|1092.39|1086.99|845
1655877900000|2022-06-22 06:05:00|1098.29|1092.89|1098.34|1092.94|1100.03|1094.63|1097.44|1092.04|814
1655878200000|2022-06-22 06:10:00|1098.39|1092.99|1093.83|1088.43|1099.94|1094.54|1093.06|1087.66|814
1655878500000|2022-06-22 06:15:00|1093.84|1088.44|1081.13|1075.73|1094.48|1089.08|1078.18|1072.78|1016
1655878800000|2022-06-22 06:20:00|1081.01|1075.61|1081.29|1075.89|1082.98|1077.58|1075.48|1070.08|1052
1655879100000|2022-06-22 06:25:00|1081.19|1075.79|1075.79|1070.39|1083.53|1078.13|1075.79|1070.39|1074
1655879400000|2022-06-22 06:30:00|1075.75|1070.35|1074.75|1069.35|1078.88|1073.48|1072.97|1067.57|1052
1655879700000|2022-06-22 06:35:00|1074.64|1069.24|1076.98|1071.58|1080.15|1074.75|1074.44|1069.04|996
1655880000000|2022-06-22 06:40:00|1076.95|1071.55|1076.12|1070.72|1078.49|1073.09|1075.91|1070.51|965
1655880300000|2022-06-22 06:45:00|1076.1|1070.7|1083.26|1077.86|1085.33|1079.93|1075.74|1070.34|1027
1655880600000|2022-06-22 06:50:00|1083.65|1078.25|1081.74|1076.34|1083.83|1078.43|1080.8|1075.4|990
1655880900000|2022-06-22 06:55:00|1081.63|1076.23|1080.2|1074.8|1081.8|1076.4|1077.74|1072.34|942
1655881200000|2022-06-22 07:00:00|1080.3|1074.9|1078.02|1072.62|1081.25|1075.85|1075.98|1070.58|1029
1655881500000|2022-06-22 07:05:00|1077.99|1072.59|1069.12|1063.72|1079.18|1073.78|1068.61|1063.21|1029
1655881800000|2022-06-22 07:10:00|1069.47|1064.07|1081.39|1075.99|1081.89|1076.49|1069.32|1063.92|1077
1655882100000|2022-06-22 07:15:00|1081.4|1076|1079.68|1074.28|1086.12|1080.72|1078.87|1073.47|1042
1655882400000|2022-06-22 07:20:00|1079.72|1074.32|1080.76|1075.36|1081.7|1076.3|1077.75|1072.35|988
1655882700000|2022-06-22 07:25:00|1080.67|1075.27|1082.26|1076.86|1083.9|1078.5|1080.63|1075.23|954
1655883000000|2022-06-22 07:30:00|1082.31|1076.91|1083.53|1078.13|1084.49|1079.09|1081.34|1075.94|950
1655883300000|2022-06-22 07:35:00|1083.47|1078.07|1083.65|1078.25|1085.98|1080.58|1082.64|1077.24|985
1655883600000|2022-06-22 07:40:00|1083.66|1078.26|1079.55|1074.15|1084.15|1078.75|1079.31|1073.91|959
1655883900000|2022-06-22 07:45:00|1079.51|1074.11|1079.19|1073.79|1080.54|1075.14|1075.69|1070.29|925
1655884200000|2022-06-22 07:50:00|1079.17|1073.77|1076.98|1071.58|1083.62|1078.22|1074.85|1069.45|969
1655884500000|2022-06-22 07:55:00|1076.9|1071.5|1076.79|1071.39|1078.77|1073.37|1074.88|1069.48|993
1655884800000|2022-06-22 08:00:00|1076.77|1071.37|1071.44|1066.04|1077.08|1071.68|1071.44|1066.04|956
1655885100000|2022-06-22 08:05:00|1071.46|1066.06|1077.96|1072.56|1078.3|1072.9|1071.07|1065.67|1021
1655885400000|2022-06-22 08:10:00|1078|1072.6|1080.24|1074.84|1082.33|1076.93|1077.68|1072.28|1001
1655885700000|2022-06-22 08:15:00|1080.25|1074.85|1081.41|1076.01|1083.15|1077.75|1078.66|1073.26|1040
1655886000000|2022-06-22 08:20:00|1081.39|1075.99|1081.38|1075.98|1083.3|1077.9|1080.58|1075.18|931
1655886300000|2022-06-22 08:25:00|1081.36|1075.96|1081.35|1075.95|1082.55|1077.15|1079.2|1073.8|929
1655886600000|2022-06-22 08:30:00|1081.23|1075.83|1080.55|1075.15|1083.37|1077.97|1079.52|1074.12|889
1655886900000|2022-06-22 08:35:00|1080.57|1075.17|1076.88|1071.48|1082.36|1076.96|1076.65|1071.25|900
1655887200000|2022-06-22 08:40:00|1076.98|1071.58|1076.15|1070.75|1078.84|1073.44|1074.06|1068.66|1032
1655887500000|2022-06-22 08:45:00|1076.12|1070.72|1078.3|1072.9|1080.45|1075.05|1073.17|1067.77|1022
1655887800000|2022-06-22 08:50:00|1078.35|1072.95|1080.31|1074.91|1082.57|1077.17|1077.37|1071.97|1011
1655888100000|2022-06-22 08:55:00|1080.28|1074.88|1082.75|1077.35|1083.73|1078.33|1079.09|1073.69|972
1655888400000|2022-06-22 09:00:00|1082.77|1077.37|1088|1082.6|1089.76|1084.36|1082.77|1077.37|1069
1655888700000|2022-06-22 09:05:00|1087.93|1082.53|1083.76|1078.36|1088.72|1083.32|1083.55|1078.15|1003
1655889000000|2022-06-22 09:10:00|1083.74|1078.34|1086|1080.6|1087.38|1081.98|1083.05|1077.65|994
1655889300000|2022-06-22 09:15:00|1086.12|1080.72|1084.41|1079.01|1088.11|1082.71|1084.3|1078.9|922
1655889600000|2022-06-22 09:20:00|1084.34|1078.94|1083.44|1078.04|1085|1079.6|1082.54|1077.14|874
1655889900000|2022-06-22 09:25:00|1083.41|1078.01|1082.28|1076.88|1084|1078.6|1080.56|1075.16|891
1655890200000|2022-06-22 09:30:00|1082.29|1076.89|1089.41|1084.01|1089.62|1084.22|1082.05|1076.65|976
1655890500000|2022-06-22 09:35:00|1089.46|1084.06|1093.14|1087.74|1098.85|1093.45|1089.4|1084|1083
1655890800000|2022-06-22 09:40:00|1093.18|1087.78|1091.68|1086.28|1096.83|1091.43|1091.01|1085.61|1040
1655891100000|2022-06-22 09:45:00|1091.66|1086.26|1093.37|1087.97|1095.47|1090.07|1090.98|1085.58|988
1655891400000|2022-06-22 09:50:00|1093.39|1087.99|1093.4|1088|1095.41|1090.01|1090.81|1085.41|969
1655891700000|2022-06-22 09:55:00|1093.37|1087.97|1093.03|1087.63|1093.78|1088.38|1090.88|1085.48|891
1655892000000|2022-06-22 10:00:00|1092.88|1087.48|1091.13|1085.73|1093.18|1087.78|1088.87|1083.47|1009
1655892300000|2022-06-22 10:05:00|1091.07|1085.67|1094.83|1089.43|1094.94|1089.54|1091.07|1085.67|1010
1655892600000|2022-06-22 10:10:00|1094.91|1089.51|1089.98|1084.58|1097.04|1091.64|1089.64|1084.24|1009
1655892900000|2022-06-22 10:15:00|1089.97|1084.57|1090.43|1085.03|1091.13|1085.73|1089.04|1083.64|894
1655893200000|2022-06-22 10:20:00|1090.42|1085.02|1090.82|1085.42|1091.94|1086.54|1089.72|1084.32|832
1655893500000|2022-06-22 10:25:00|1090.81|1085.41|1092.43|1087.03|1092.44|1087.04|1087.47|1082.07|951
1655893800000|2022-06-22 10:30:00|1092.54|1087.14|1091.35|1085.95|1094.43|1089.03|1091.22|1085.82|924
1655894100000|2022-06-22 10:35:00|1091.42|1086.02|1090.24|1084.84|1094.64|1089.24|1089.27|1083.87|895
1655894400000|2022-06-22 10:40:00|1090.16|1084.76|1089.38|1083.98|1091.38|1085.98|1087.54|1082.14|942
1655894700000|2022-06-22 10:45:00|1089.42|1084.02|1090|1084.6|1090.67|1085.27|1087.3|1081.9|848
1655895000000|2022-06-22 10:50:00|1090.03|1084.63|1093.2|1087.8|1094.42|1089.02|1089.6|1084.2|947
1655895300000|2022-06-22 10:55:00|1093.21|1087.81|1091.4|1086|1093.21|1087.81|1091.04|1085.64|777
1655895600000|2022-06-22 11:00:00|1091.27|1085.87|1094.65|1089.25|1095.7|1090.3|1090.74|1085.34|956
1655895900000|2022-06-22 11:05:00|1094.68|1089.28|1090.81|1085.41|1095.84|1090.44|1090.51|1085.11|945
1655896200000|2022-06-22 11:10:00|1090.76|1085.36|1096.84|1091.44|1098.34|1092.94|1089.66|1084.26|962
1655896500000|2022-06-22 11:15:00|1096.82|1091.42|1096.46|1091.06|1100.43|1095.03|1094.86|1089.46|986
1655896800000|2022-06-22 11:20:00|1096.41|1091.01|1098|1092.6|1099.63|1094.23|1095.61|1090.21|960
1655897100000|2022-06-22 11:25:00|1098.18|1092.78|1103.5|1098.1|1106.78|1101.38|1097.12|1091.72|1037
1655897400000|2022-06-22 11:30:00|1103.48|1098.08|1101.25|1095.85|1105.61|1100.21|1100.44|1095.04|1020
1655897700000|2022-06-22 11:35:00|1101.31|1095.91|1104.27|1098.87|1104.31|1098.91|1100.68|1095.28|978
1655898000000|2022-06-22 11:40:00|1104.38|1098.98|1106.18|1100.78|1107.13|1101.73|1102.31|1096.91|918
1655898300000|2022-06-22 11:45:00|1106.13|1100.73|1101.03|1095.63|1107.12|1101.72|1099.7|1094.3|985
1655898600000|2022-06-22 11:50:00|1101.06|1095.66|1100.75|1095.35|1101.35|1095.95|1099.67|1094.27|928
1655898900000|2022-06-22 11:55:00|1100.69|1095.29|1098.81|1093.41|1100.7|1095.3|1096.64|1091.24|926
1655899200000|2022-06-22 12:00:00|1098.83|1093.43|1096.24|1090.84|1098.92|1093.52|1095|1089.6|884
1655899500000|2022-06-22 12:05:00|1096.19|1090.79|1095.88|1090.48|1096.8|1091.4|1092.83|1087.43|921
1655899800000|2022-06-22 12:10:00|1095.76|1090.36|1094.19|1088.79|1096.64|1091.24|1092.87|1087.47|895
1655900100000|2022-06-22 12:15:00|1094.17|1088.77|1093.5|1088.1|1095.29|1089.89|1088.98|1083.58|988
1655900400000|2022-06-22 12:20:00|1093.51|1088.11|1094.28|1088.88|1094.71|1089.31|1092.55|1087.15|897
1655900700000|2022-06-22 12:25:00|1094.29|1088.89|1093.82|1088.42|1094.56|1089.16|1091.87|1086.47|866
1655901000000|2022-06-22 12:30:00|1093.83|1088.43|1091.72|1086.32|1094.45|1089.05|1091.71|1086.31|846
1655901300000|2022-06-22 12:35:00|1091.7|1086.3|1096.96|1091.56|1097.58|1092.18|1090.58|1085.18|934
1655901600000|2022-06-22 12:40:00|1096.85|1091.45|1082.51|1077.11|1097.43|1092.03|1080.55|1075.15|1055
1655901900000|2022-06-22 12:45:00|1082.4|1077|1076.9|1071.5|1082.4|1077|1075.56|1070.16|1057
1655902200000|2022-06-22 12:50:00|1077.01|1071.61|1077.32|1071.92|1078.22|1072.82|1072.42|1067.02|1083
1655902500000|2022-06-22 12:55:00|1077.37|1071.97|1084.78|1079.38|1087.03|1081.63|1076.92|1071.52|1003
1655902800000|2022-06-22 13:00:00|1084.69|1079.29|1079.55|1074.15|1088.81|1083.41|1078.27|1072.87|1020
1655903100000|2022-06-22 13:05:00|1079.76|1074.36|1086.06|1080.66|1086.09|1080.69|1077.34|1071.94|1042
1655903400000|2022-06-22 13:10:00|1086.05|1080.65|1086.44|1081.04|1088.33|1082.93|1083.64|1078.24|1005
1655903700000|2022-06-22 13:15:00|1086.32|1080.92|1081.53|1076.13|1087.55|1082.15|1080.36|1074.96|1028
1655904000000|2022-06-22 13:20:00|1081.44|1076.04|1093.62|1088.22|1096.17|1090.77|1080.11|1074.71|1122
1655904300000|2022-06-22 13:25:00|1093.64|1088.24|1098.81|1093.41|1099.31|1093.91|1091.17|1085.77|1088
1655904600000|2022-06-22 13:30:00|1098.76|1093.36|1093.22|1087.82|1099.51|1094.11|1090.88|1085.48|1127
1655904900000|2022-06-22 13:35:00|1093.17|1087.77|1094.92|1089.52|1098.66|1093.26|1091.82|1086.42|1095
1655905200000|2022-06-22 13:40:00|1095.14|1089.74|1098.48|1093.08|1099.01|1093.61|1089.94|1084.54|1113
1655905500000|2022-06-22 13:45:00|1098.43|1093.03|1101.56|1096.16|1105.63|1100.23|1097.9|1092.5|1121
1655905800000|2022-06-22 13:50:00|1101.57|1096.17|1106.71|1101.31|1106.76|1101.36|1094.33|1088.93|1092
1655906100000|2022-06-22 13:55:00|1106.78|1101.38|1113.95|1108.55|1116.11|1110.71|1106.78|1101.38|1119
1655906400000|2022-06-22 14:00:00|1113.88|1108.48|1113.82|1108.42|1117.97|1112.57|1109.35|1103.95|1094
1655906700000|2022-06-22 14:05:00|1113.95|1108.55|1115.36|1109.96|1116.13|1110.73|1110.26|1104.86|1085
1655907000000|2022-06-22 14:10:00|1115.41|1110.01|1112.47|1107.07|1116.21|1110.81|1109.51|1104.11|1056
1655907300000|2022-06-22 14:15:00|1112.38|1106.98|1117.5|1112.1|1117.88|1112.48|1109.44|1104.04|1069
1655907600000|2022-06-22 14:20:00|1117.51|1112.11|1117.62|1112.22|1118.18|1112.78|1112.52|1107.12|1035
1655907900000|2022-06-22 14:25:00|1117.61|1112.21|1119.65|1114.25|1125.89|1120.49|1115.2|1109.8|1103
1655908200000|2022-06-22 14:30:00|1119.54|1114.14|1120.12|1114.72|1123.84|1118.44|1119.29|1113.89|1098
1655908500000|2022-06-22 14:35:00|1120.11|1114.71|1118.28|1112.88|1121.89|1116.49|1116.84|1111.44|1075
1655908800000|2022-06-22 14:40:00|1118.3|1112.9|1117.55|1112.15|1118.69|1113.29|1114.52|1109.12|1076
1655909100000|2022-06-22 14:45:00|1117.56|1112.16|1112.15|1106.75|1117.56|1112.16|1110.56|1105.16|1087
1655909400000|2022-06-22 14:50:00|1111.95|1106.55|1112.97|1107.57|1115.93|1110.53|1111.38|1105.98|1037
1655909700000|2022-06-22 14:55:00|1113.04|1107.64|1111.9|1106.5|1114.13|1108.73|1110.68|1105.28|1028
1655910000000|2022-06-22 15:00:00|1111.92|1106.52|1108.7|1103.3|1112.31|1106.91|1105.93|1100.53|1054
1655910300000|2022-06-22 15:05:00|1108.71|1103.31|1106.09|1100.69|1109.1|1103.7|1104.78|1099.38|1057
1655910600000|2022-06-22 15:10:00|1106.1|1100.7|1103.25|1097.85|1106.81|1101.41|1103.18|1097.78|992
1655910900000|2022-06-22 15:15:00|1103.22|1097.82|1106.57|1101.17|1107.16|1101.76|1103.16|1097.76|992
1655911200000|2022-06-22 15:20:00|1106.56|1101.16|1105.03|1099.63|1106.8|1101.4|1103.18|1097.78|984
1655911500000|2022-06-22 15:25:00|1105.05|1099.65|1099.79|1094.39|1106.12|1100.72|1097.69|1092.29|1018
1655911800000|2022-06-22 15:30:00|1099.81|1094.41|1102.09|1096.69|1105.49|1100.09|1099.53|1094.13|1005
1655912100000|2022-06-22 15:35:00|1102.12|1096.72|1100.88|1095.48|1103.66|1098.26|1100.44|1095.04|1017
1655912400000|2022-06-22 15:40:00|1100.9|1095.5|1091.52|1086.12|1101.55|1096.15|1089.68|1084.28|1039
1655912700000|2022-06-22 15:45:00|1091.48|1086.08|1091.59|1086.19|1093.96|1088.56|1087.75|1082.35|1079
1655913000000|2022-06-22 15:50:00|1091.56|1086.16|1083.86|1078.46|1092.44|1087.04|1082.66|1077.26|1066
1655913300000|2022-06-22 15:55:00|1083.78|1078.38|1076.4|1071|1084.83|1079.43|1076.11|1070.71|1098
1655913600000|2022-06-22 16:00:00|1076.36|1070.96|1064.81|1059.41|1080.09|1074.69|1060.38|1054.98|1142
1655913900000|2022-06-22 16:05:00|1064.4|1059|1064.21|1058.81|1064.94|1059.54|1055.66|1050.26|1142
1655914200000|2022-06-22 16:10:00|1064.35|1058.95|1063.45|1058.05|1067.46|1062.06|1061.67|1056.27|1119
1655914500000|2022-06-22 16:15:00|1063.51|1058.11|1071.92|1066.52|1073.62|1068.22|1061.37|1055.97|1114
1655914800000|2022-06-22 16:20:00|1071.86|1066.46|1071|1065.6|1078.03|1072.63|1070.94|1065.54|1144
1655915100000|2022-06-22 16:25:00|1070.98|1065.58|1072.49|1067.09|1074.17|1068.77|1069.52|1064.12|1090
1655915400000|2022-06-22 16:30:00|1072.5|1067.1|1076.4|1071|1076.87|1071.47|1070.76|1065.36|1101
1655915700000|2022-06-22 16:35:00|1076.38|1070.98|1072.87|1067.47|1076.87|1071.47|1071.28|1065.88|1058
1655916000000|2022-06-22 16:40:00|1073.03|1067.63|1071.89|1066.49|1074.46|1069.06|1069.88|1064.48|1052
1655916300000|2022-06-22 16:45:00|1071.85|1066.45|1070.21|1064.81|1073.15|1067.75|1068.71|1063.31|1058
1655916600000|2022-06-22 16:50:00|1070.17|1064.77|1071.95|1066.55|1072.7|1067.3|1069.08|1063.68|1064
1655916900000|2022-06-22 16:55:00|1072.02|1066.62|1080.47|1075.07|1080.86|1075.46|1071.98|1066.58|1066
1655917200000|2022-06-22 17:00:00|1080.61|1075.21|1075.83|1070.43|1080.96|1075.56|1074.04|1068.64|1052
1655917500000|2022-06-22 17:05:00|1075.7|1070.3|1076.43|1071.03|1077.69|1072.29|1074.03|1068.63|1037
1655917800000|2022-06-22 17:10:00|1076.33|1070.93|1080.49|1075.09|1081.05|1075.65|1076.14|1070.74|1053
1655918100000|2022-06-22 17:15:00|1080.5|1075.1|1083.71|1078.31|1083.94|1078.54|1079.96|1074.56|1032
1655918400000|2022-06-22 17:20:00|1083.7|1078.3|1085.28|1079.88|1087.36|1081.96|1081.83|1076.43|1050
1655918700000|2022-06-22 17:25:00|1085.22|1079.82|1084.32|1078.92|1086.13|1080.73|1082.81|1077.41|1027
1655919000000|2022-06-22 17:30:00|1084.31|1078.91|1083.44|1078.04|1084.51|1079.11|1082.73|1077.33|946
1655919300000|2022-06-22 17:35:00|1083.45|1078.05|1083.49|1078.09|1085.97|1080.57|1082.67|1077.27|996
1655919600000|2022-06-22 17:40:00|1083.47|1078.07|1080.17|1074.77|1083.47|1078.07|1075.57|1070.17|1034
1655919900000|2022-06-22 17:45:00|1080.2|1074.8|1087.54|1082.14|1089.3|1083.9|1078.96|1073.56|1054
1655920200000|2022-06-22 17:50:00|1087.49|1082.09|1082.72|1077.32|1088.93|1083.53|1081.89|1076.49|984
1655920500000|2022-06-22 17:55:00|1082.6|1077.2|1083.92|1078.52|1084.43|1079.03|1080.95|1075.55|943
1655920800000|2022-06-22 18:00:00|1083.86|1078.46|1080.92|1075.52|1084.6|1079.2|1080.61|1075.21|965
1655921100000|2022-06-22 18:05:00|1080.95|1075.55|1086.29|1080.89|1087.85|1082.45|1080.6|1075.2|1026
1655921400000|2022-06-22 18:10:00|1086.31|1080.91|1089.17|1083.77|1089.36|1083.96|1084.53|1079.13|974
1655921700000|2022-06-22 18:15:00|1089.29|1083.89|1089.06|1083.66|1090.39|1084.99|1087.24|1081.84|975
1655922000000|2022-06-22 18:20:00|1089.09|1083.69|1088.89|1083.49|1089.84|1084.44|1085.16|1079.76|983
1655922300000|2022-06-22 18:25:00|1088.87|1083.47|1084.54|1079.14|1089.01|1083.61|1084.08|1078.68|935
1655922600000|2022-06-22 18:30:00|1084.61|1079.21|1085.61|1080.21|1085.96|1080.56|1082.96|1077.56|965
1655922900000|2022-06-22 18:35:00|1085.73|1080.33|1085.78|1080.38|1087.79|1082.39|1084.6|1079.2|959
1655923200000|2022-06-22 18:40:00|1085.8|1080.4|1086.82|1081.42|1088.18|1082.78|1083.74|1078.34|964
1655923500000|2022-06-22 18:45:00|1086.81|1081.41|1084|1078.6|1088.04|1082.64|1083.3|1077.9|961
1655923800000|2022-06-22 18:50:00|1084.04|1078.64|1082.57|1077.17|1084.27|1078.87|1081.01|1075.61|976
1655924100000|2022-06-22 18:55:00|1082.58|1077.18|1083.13|1077.73|1084.53|1079.13|1081.84|1076.44|964
1655924400000|2022-06-22 19:00:00|1083.16|1077.76|1084.44|1079.04|1084.93|1079.53|1080.67|1075.27|1006
1655924700000|2022-06-22 19:05:00|1084.46|1079.06|1077.76|1072.36|1085.62|1080.22|1077.43|1072.03|998
1655925000000|2022-06-22 19:10:00|1077.68|1072.28|1082.53|1077.13|1083.28|1077.88|1077.51|1072.11|999
1655925300000|2022-06-22 19:15:00|1082.64|1077.24|1079.21|1073.81|1082.81|1077.41|1078.58|1073.18|996
1655925600000|2022-06-22 19:20:00|1079.27|1073.87|1078.87|1073.47|1080.49|1075.09|1078.1|1072.7|969
1655925900000|2022-06-22 19:25:00|1078.79|1073.39|1075.52|1070.12|1078.96|1073.56|1073.51|1068.11|1012
1655926200000|2022-06-22 19:30:00|1075.57|1070.17|1073.36|1067.96|1077.39|1071.99|1073.33|1067.93|991
1655926500000|2022-06-22 19:35:00|1073.34|1067.94|1066.54|1061.14|1074.23|1068.83|1066.54|1061.14|1051
1655926800000|2022-06-22 19:40:00|1066.48|1061.08|1068.14|1062.74|1070.8|1065.4|1064.41|1059.01|1066
1655927100000|2022-06-22 19:45:00|1068.22|1062.82|1063.44|1058.04|1068.82|1063.42|1063.05|1057.65|1053
1655927400000|2022-06-22 19:50:00|1063.33|1057.93|1071.76|1066.36|1073.82|1068.42|1062.94|1057.54|1027
1655927700000|2022-06-22 19:55:00|1071.75|1066.35|1072.34|1066.94|1075.14|1069.74|1071.52|1066.12|1045
1655928000000|2022-06-22 20:00:00|1072.25|1066.85|1066.28|1060.88|1075.07|1069.67|1064.33|1058.93|1070
1655928300000|2022-06-22 20:05:00|1066.14|1060.74|1068.33|1062.93|1070.94|1065.54|1066.05|1060.65|984
1655928600000|2022-06-22 20:10:00|1068.34|1062.94|1074.21|1068.81|1075.84|1070.44|1068.03|1062.63|1038
1655928900000|2022-06-22 20:15:00|1074.22|1068.82|1073.14|1067.74|1075.57|1070.17|1072.33|1066.93|843
1655929200000|2022-06-22 20:20:00|1073.07|1067.67|1072.15|1066.75|1074.5|1069.1|1070.73|1065.33|838
1655929500000|2022-06-22 20:25:00|1072.16|1066.76|1069.45|1064.05|1072.4|1067|1069.19|1063.79|902
1655929800000|2022-06-22 20:30:00|1069.22|1063.82|1057.59|1052.19|1069.49|1064.09|1057.38|1051.98|1038
1655930100000|2022-06-22 20:35:00|1057.58|1052.18|1050.58|1045.18|1059.67|1054.27|1046.97|1041.57|1119
1655930400000|2022-06-22 20:40:00|1050.6|1045.2|1050.72|1045.32|1051.92|1046.52|1047.3|1041.9|1059
1655930700000|2022-06-22 20:45:00|1050.68|1045.28|1054.28|1048.88|1058.68|1053.28|1045.4|1040|1114
1655931000000|2022-06-22 20:50:00|1054.18|1048.78|1055.78|1050.38|1058.54|1053.14|1053.67|1048.27|1040
1655931300000|2022-06-22 20:55:00|1055.79|1050.39|1050.54|1045.14|1056.94|1051.54|1050.33|1044.93|1046
1655931600000|2022-06-22 21:00:00|1050.59|1045.19|1056.08|1050.68|1056.64|1051.24|1049.82|1044.42|995
1655931900000|2022-06-22 21:05:00|1056.09|1050.69|1056.15|1050.75|1058.5|1053.1|1053.99|1048.59|887
1655932200000|2022-06-22 21:10:00|1056.05|1050.65|1056.12|1050.72|1056.64|1051.24|1052.94|1047.54|950
1655932500000|2022-06-22 21:15:00|1056.14|1050.74|1056.1|1050.7|1056.68|1051.28|1051.68|1046.28|853
1655932800000|2022-06-22 21:20:00|1056.02|1050.62|1052.83|1047.43|1060.07|1054.67|1052.83|1047.43|987
1655933100000|2022-06-22 21:25:00|1052.84|1047.44|1054.25|1048.85|1054.47|1049.07|1050.73|1045.33|863
1655933400000|2022-06-22 21:30:00|1054.47|1049.07|1053.19|1047.79|1056.16|1050.76|1051.31|1045.91|832
1655933700000|2022-06-22 21:35:00|1053.39|1047.99|1048.08|1042.68|1053.43|1048.03|1047.98|1042.58|904
1655934000000|2022-06-22 21:40:00|1048.06|1042.66|1049.55|1044.15|1050.15|1044.75|1047.69|1042.29|994
1655934300000|2022-06-22 21:45:00|1049.5|1044.1|1057.53|1052.13|1058.46|1053.06|1049.5|1044.1|969
1655934600000|2022-06-22 21:50:00|1057.52|1052.12|1059.07|1053.67|1060.66|1055.26|1056.53|1051.13|980
1655934900000|2022-06-22 21:55:00|1059.06|1053.66|1060.52|1055.12|1063.8|1058.4|1058.94|1053.54|981
1655935200000|2022-06-22 22:00:00|1060.66|1055.26|1059.9|1054.5|1062.07|1056.67|1059.48|1054.08|1000
1655935500000|2022-06-22 22:05:00|1059.91|1054.51|1061.6|1056.2|1062.63|1057.23|1057.63|1052.23|990
1655935800000|2022-06-22 22:10:00|1061.57|1056.17|1059.74|1054.34|1066.1|1060.7|1058.2|1052.8|1016
1655936100000|2022-06-22 22:15:00|1059.81|1054.41|1057.03|1051.63|1060.5|1055.1|1057|1051.6|982
1655936400000|2022-06-22 22:20:00|1057.04|1051.64|1058.22|1052.82|1059.15|1053.75|1056.77|1051.37|862
1655936700000|2022-06-22 22:25:00|1058.24|1052.84|1057.76|1052.36|1060.58|1055.18|1056.97|1051.57|869
1655937000000|2022-06-22 22:30:00|1057.77|1052.37|1061.47|1056.07|1062.37|1056.97|1057.43|1052.03|950
1655937300000|2022-06-22 22:35:00|1061.46|1056.06|1062.01|1056.61|1063.72|1058.32|1061.32|1055.92|911
1655937600000|2022-06-22 22:40:00|1062|1056.6|1063.27|1057.87|1063.68|1058.28|1060.37|1054.97|869
1655937900000|2022-06-22 22:45:00|1063.24|1057.84|1061.29|1055.89|1063.7|1058.3|1059.91|1054.51|883
1655938200000|2022-06-22 22:50:00|1061.4|1056|1065.04|1059.64|1067.34|1061.94|1060.74|1055.34|904
1655938500000|2022-06-22 22:55:00|1065.08|1059.68|1063.45|1058.05|1066.48|1061.08|1063.35|1057.95|861
1655938800000|2022-06-22 23:00:00|1063.48|1058.08|1064.04|1058.64|1064.69|1059.29|1062.62|1057.22|893
1655939100000|2022-06-22 23:05:00|1063.96|1058.56|1063.8|1058.4|1064.71|1059.31|1063.54|1058.14|837
1655939400000|2022-06-22 23:10:00|1063.79|1058.39|1060.32|1054.92|1064.19|1058.79|1060.11|1054.71|981
1655939700000|2022-06-22 23:15:00|1060.33|1054.93|1059.66|1054.26|1062.07|1056.67|1058.92|1053.52|865
1655940000000|2022-06-22 23:20:00|1059.67|1054.27|1059.65|1054.25|1061.48|1056.08|1058.23|1052.83|898
1655940300000|2022-06-22 23:25:00|1059.64|1054.24|1059.83|1054.43|1061.32|1055.92|1059.62|1054.22|849
1655940600000|2022-06-22 23:30:00|1059.71|1054.31|1058.64|1053.24|1063.63|1058.23|1058.3|1052.9|984
1655940900000|2022-06-22 23:35:00|1058.61|1053.21|1054.88|1049.48|1058.67|1053.27|1054.57|1049.17|953
1655941200000|2022-06-22 23:40:00|1054.89|1049.49|1053.89|1048.49|1055.41|1050.01|1052.43|1047.03|936
1655941500000|2022-06-22 23:45:00|1053.95|1048.55|1051.55|1046.15|1056.39|1050.99|1051.55|1046.15|1000
1655941800000|2022-06-22 23:50:00|1051.56|1046.16|1051.38|1045.98|1054.51|1049.11|1050.96|1045.56|963
1655942100000|2022-06-22 23:55:00|1051.31|1045.91|1051.46|1046.06|1051.63|1046.23|1049.98|1044.58|896
1655942400000|2022-06-23 00:00:00|1051.57|1046.17|1055.03|1049.63|1058.63|1053.23|1046.83|1041.43|1063
1655942700000|2022-06-23 00:05:00|1054.98|1049.58|1061.85|1056.45|1063.31|1057.91|1054.85|1049.45|1075
1655943000000|2022-06-23 00:10:00|1061.84|1056.44|1067.05|1061.65|1068.71|1063.31|1061.77|1056.37|1086
1655943300000|2022-06-23 00:15:00|1067.14|1061.74|1072.22|1066.82|1074.04|1068.64|1065.92|1060.52|1127
1655943600000|2022-06-23 00:20:00|1072.19|1066.79|1068.59|1063.19|1073.82|1068.42|1068.12|1062.72|1058
1655943900000|2022-06-23 00:25:00|1068.63|1063.23|1075.45|1070.05|1081.79|1076.39|1068.63|1063.23|1122
1655944200000|2022-06-23 00:30:00|1075.43|1070.03|1073.62|1068.22|1078.1|1072.7|1071.69|1066.29|1089
1655944500000|2022-06-23 00:35:00|1073.65|1068.25|1072.72|1067.32|1073.93|1068.53|1071.02|1065.62|1043
1655944800000|2022-06-23 00:40:00|1072.64|1067.24|1079.47|1074.07|1081.48|1076.08|1072.11|1066.71|1059
1655945100000|2022-06-23 00:45:00|1079.43|1074.03|1079.41|1074.01|1080.98|1075.58|1077.57|1072.17|1014
1655945400000|2022-06-23 00:50:00|1079.43|1074.03|1082.67|1077.27|1085.45|1080.05|1078.49|1073.09|1063
1655945700000|2022-06-23 00:55:00|1082.69|1077.29|1080.37|1074.97|1085.4|1080|1080.11|1074.71|1078
1655946000000|2022-06-23 01:00:00|1080.41|1075.01|1077.81|1072.41|1081.58|1076.18|1076.23|1070.83|1046
1655946300000|2022-06-23 01:05:00|1077.74|1072.34|1077.96|1072.56|1079.19|1073.79|1076.36|1070.96|1002
1655946600000|2022-06-23 01:10:00|1077.98|1072.58|1076.23|1070.83|1079.74|1074.34|1075.82|1070.42|971
1655946900000|2022-06-23 01:15:00|1076.19|1070.79|1078.44|1073.04|1079.12|1073.72|1075.13|1069.73|991
1655947200000|2022-06-23 01:20:00|1078.41|1073.01|1084.16|1078.76|1085.09|1079.69|1078.02|1072.62|1000
1655947500000|2022-06-23 01:25:00|1084.17|1078.77|1093.29|1087.89|1096.33|1090.93|1083.42|1078.02|1010
1655947800000|2022-06-23 01:30:00|1093.37|1087.97|1095.65|1090.25|1099.53|1094.13|1093.37|1087.97|1078
1655948100000|2022-06-23 01:35:00|1095.62|1090.22|1094.37|1088.97|1096.16|1090.76|1094.17|1088.77|1000
1655948400000|2022-06-23 01:40:00|1094.42|1089.02|1092.08|1086.68|1094.62|1089.22|1091.96|1086.56|967
1655948700000|2022-06-23 01:45:00|1092.13|1086.73|1090.24|1084.84|1093.56|1088.16|1089.4|1084|941
1655949000000|2022-06-23 01:50:00|1090.22|1084.82|1087.88|1082.48|1091.01|1085.61|1087.29|1081.89|961
1655949300000|2022-06-23 01:55:00|1087.91|1082.51|1086.28|1080.88|1088.98|1083.58|1085.33|1079.93|978
1655949600000|2022-06-23 02:00:00|1086.36|1080.96|1090.71|1085.31|1091.1|1085.7|1086.23|1080.83|993
1655949900000|2022-06-23 02:05:00|1090.7|1085.3|1086.89|1081.49|1090.9|1085.5|1086.51|1081.11|935
1655950200000|2022-06-23 02:10:00|1086.86|1081.46|1085.98|1080.58|1086.92|1081.52|1084.38|1078.98|912
1655950500000|2022-06-23 02:15:00|1085.94|1080.54|1086.2|1080.8|1087.38|1081.98|1084.37|1078.97|909
1655950800000|2022-06-23 02:20:00|1086.25|1080.85|1085.94|1080.54|1088.62|1083.22|1085.68|1080.28|880
1655951100000|2022-06-23 02:25:00|1085.93|1080.53|1085.79|1080.39|1087.71|1082.31|1085.79|1080.39|917
1655951400000|2022-06-23 02:30:00|1085.8|1080.4|1089.68|1084.28|1094.1|1088.7|1085.57|1080.17|979
1655951700000|2022-06-23 02:35:00|1089.7|1084.3|1088.85|1083.45|1091.45|1086.05|1085.64|1080.24|953
1655952000000|2022-06-23 02:40:00|1088.88|1083.48|1089.41|1084.01|1089.56|1084.16|1086.93|1081.53|843
1655952300000|2022-06-23 02:45:00|1089.44|1084.04|1092.29|1086.89|1093.3|1087.9|1088.72|1083.32|933
1655952600000|2022-06-23 02:50:00|1092.3|1086.9|1091.01|1085.61|1093.05|1087.65|1090.03|1084.63|848
1655952900000|2022-06-23 02:55:00|1091|1085.6|1087.26|1081.86|1091.1|1085.7|1085.99|1080.59|917
1655953200000|2022-06-23 03:00:00|1087.28|1081.88|1081.51|1076.11|1088.2|1082.8|1080.44|1075.04|1018
1655953500000|2022-06-23 03:05:00|1081.47|1076.07|1082.58|1077.18|1083.27|1077.87|1081.33|1075.93|932
1655953800000|2022-06-23 03:10:00|1082.7|1077.3|1080.69|1075.29|1083.41|1078.01|1080.4|1075|944
1655954100000|2022-06-23 03:15:00|1080.73|1075.33|1081.25|1075.85|1081.7|1076.3|1079.9|1074.5|927
1655954400000|2022-06-23 03:20:00|1081.36|1075.96|1080.53|1075.13|1081.75|1076.35|1079.26|1073.86|920
1655954700000|2022-06-23 03:25:00|1080.5|1075.1|1082.4|1077|1082.4|1077|1079.02|1073.62|874
1655955000000|2022-06-23 03:30:00|1082.37|1076.97|1080.68|1075.28|1082.43|1077.03|1079.34|1073.94|904
1655955300000|2022-06-23 03:35:00|1080.54|1075.14|1079.74|1074.34|1081.51|1076.11|1079.28|1073.88|890
1655955600000|2022-06-23 03:40:00|1079.63|1074.23|1078.79|1073.39|1080.97|1075.57|1077.92|1072.52|878
1655955900000|2022-06-23 03:45:00|1078.78|1073.38|1080.56|1075.16|1080.65|1075.25|1077.54|1072.14|911
1655956200000|2022-06-23 03:50:00|1080.61|1075.21|1080.77|1075.37|1081.13|1075.73|1079.78|1074.38|833
1655956500000|2022-06-23 03:55:00|1080.74|1075.34|1078.12|1072.72|1080.94|1075.54|1077.87|1072.47|878
1655956800000|2022-06-23 04:00:00|1078.06|1072.66|1078.94|1073.54|1079.29|1073.89|1076.08|1070.68|925
1655957100000|2022-06-23 04:05:00|1078.89|1073.49|1075.22|1069.82|1079.09|1073.69|1075.12|1069.72|895
1655957400000|2022-06-23 04:10:00|1075.27|1069.87|1076.21|1070.81|1077.58|1072.18|1073.87|1068.47|932
1655957700000|2022-06-23 04:15:00|1076.22|1070.82|1076.7|1071.3|1077.2|1071.8|1075.63|1070.23|890
1655958000000|2022-06-23 04:20:00|1076.78|1071.38|1081.31|1075.91|1081.31|1075.91|1076.21|1070.81|866
1655958300000|2022-06-23 04:25:00|1081.42|1076.02|1082.11|1076.71|1086.55|1081.15|1081.22|1075.82|955
1655958600000|2022-06-23 04:30:00|1082.1|1076.7|1084.2|1078.8|1085.6|1080.2|1080.86|1075.46|921
1655958900000|2022-06-23 04:35:00|1084.19|1078.79|1084.83|1079.43|1085.09|1079.69|1083.39|1077.99|852
1655959200000|2022-06-23 04:40:00|1084.84|1079.44|1087.86|1082.46|1089.75|1084.35|1084.43|1079.03|1001
1655959500000|2022-06-23 04:45:00|1087.85|1082.45|1089.39|1083.99|1089.91|1084.51|1086.56|1081.16|940
1655959800000|2022-06-23 04:50:00|1089.38|1083.98|1088.13|1082.73|1089.75|1084.35|1087.53|1082.13|898
1655960100000|2022-06-23 04:55:00|1088.14|1082.74|1089.11|1083.71|1091.09|1085.69|1087.91|1082.51|883
1655960400000|2022-06-23 05:00:00|1089.17|1083.77|1089.71|1084.31|1091.83|1086.43|1089.06|1083.66|948
1655960700000|2022-06-23 05:05:00|1089.76|1084.36|1084.72|1079.32|1090.11|1084.71|1083.95|1078.55|888
1655961000000|2022-06-23 05:10:00|1084.88|1079.48|1087.26|1081.86|1087.6|1082.2|1084.47|1079.07|926
1655961300000|2022-06-23 05:15:00|1087.25|1081.85|1085.62|1080.22|1087.68|1082.28|1084.93|1079.53|854
1655961600000|2022-06-23 05:20:00|1085.67|1080.27|1085.8|1080.4|1090.99|1085.59|1084.77|1079.37|930
1655961900000|2022-06-23 05:25:00|1085.81|1080.41|1089.56|1084.16|1090.79|1085.39|1085.81|1080.41|924
1655962200000|2022-06-23 05:30:00|1089.55|1084.15|1092.22|1086.82|1093.43|1088.03|1089.29|1083.89|903
1655962500000|2022-06-23 05:35:00|1092.21|1086.81|1090.2|1084.8|1094.1|1088.7|1089.97|1084.57|883
1655962800000|2022-06-23 05:40:00|1090.15|1084.75|1089.47|1084.07|1090.68|1085.28|1089.1|1083.7|797
1655963100000|2022-06-23 05:45:00|1089.51|1084.11|1089.98|1084.58|1091.3|1085.9|1088.32|1082.92|869
1655963400000|2022-06-23 05:50:00|1089.92|1084.52|1085.16|1079.76|1090.24|1084.84|1084.97|1079.57|867
1655963700000|2022-06-23 05:55:00|1085.11|1079.71|1086.98|1081.58|1088.07|1082.67|1085.01|1079.61|814
1655964000000|2022-06-23 06:00:00|1086.93|1081.53|1086.78|1081.38|1087.61|1082.21|1084.47|1079.07|866
1655964300000|2022-06-23 06:05:00|1086.83|1081.43|1086.35|1080.95|1086.87|1081.47|1084.51|1079.11|859
1655964600000|2022-06-23 06:10:00|1086.36|1080.96|1085.01|1079.61|1086.81|1081.41|1084.79|1079.39|867
1655964900000|2022-06-23 06:15:00|1085|1079.6|1086.49|1081.09|1086.51|1081.11|1084.41|1079.01|871
1655965200000|2022-06-23 06:20:00|1086.46|1081.06|1088.3|1082.9|1089.18|1083.78|1084.84|1079.44|830
1655965500000|2022-06-23 06:25:00|1088.29|1082.89|1094.57|1089.17|1098|1092.6|1087.58|1082.18|997
1655965800000|2022-06-23 06:30:00|1094.78|1089.38|1105.03|1099.63|1106.78|1101.38|1092.83|1087.43|1073
1655966100000|2022-06-23 06:35:00|1104.9|1099.5|1107.23|1101.83|1111.34|1105.94|1104.37|1098.97|1059
1655966400000|2022-06-23 06:40:00|1107.21|1101.81|1107.28|1101.88|1109.55|1104.15|1106.24|1100.84|1048
1655966700000|2022-06-23 06:45:00|1107.29|1101.89|1106.79|1101.39|1108.08|1102.68|1105.26|1099.86|1021
1655967000000|2022-06-23 06:50:00|1106.95|1101.55|1104.03|1098.63|1106.95|1101.55|1103.22|1097.82|994
1655967300000|2022-06-23 06:55:00|1104.06|1098.66|1101.56|1096.16|1105.02|1099.62|1101.37|1095.97|902
1655967600000|2022-06-23 07:00:00|1101.6|1096.2|1104.79|1099.39|1105.08|1099.68|1100.65|1095.25|995
1655967900000|2022-06-23 07:05:00|1104.94|1099.54|1104.75|1099.35|1106.2|1100.8|1103.21|1097.81|962
1655968200000|2022-06-23 07:10:00|1104.72|1099.32|1106.63|1101.23|1107.75|1102.35|1103.8|1098.4|955
1655968500000|2022-06-23 07:15:00|1106.56|1101.16|1102.3|1096.9|1106.56|1101.16|1101|1095.6|969
1655968800000|2022-06-23 07:20:00|1102.19|1096.79|1099.34|1093.94|1102.19|1096.79|1099.19|1093.79|937
1655969100000|2022-06-23 07:25:00|1099.33|1093.93|1099.16|1093.76|1100.41|1095.01|1099|1093.6|930
1655969400000|2022-06-23 07:30:00|1099.27|1093.87|1099.03|1093.63|1099.85|1094.45|1098.39|1092.99|947
1655969700000|2022-06-23 07:35:00|1099.04|1093.64|1099.93|1094.53|1100.75|1095.35|1097.47|1092.07|908
1655970000000|2022-06-23 07:40:00|1099.96|1094.56|1100.28|1094.88|1101.68|1096.28|1099.34|1093.94|879
1655970300000|2022-06-23 07:45:00|1100.36|1094.96|1094.75|1089.35|1101.1|1095.7|1092.78|1087.38|933
1655970600000|2022-06-23 07:50:00|1094.01|1088.61|1094.39|1088.99|1095.73|1090.33|1092.71|1087.31|966
1655970900000|2022-06-23 07:55:00|1094.41|1089.01|1093.17|1087.77|1095.39|1089.99|1092.68|1087.28|951
1655971200000|2022-06-23 08:00:00|1093.09|1087.69|1095.93|1090.53|1096.91|1091.51|1092.49|1087.09|959
1655971500000|2022-06-23 08:05:00|1095.92|1090.52|1097.85|1092.45|1097.85|1092.45|1095.19|1089.79|910
1655971800000|2022-06-23 08:10:00|1097.87|1092.47|1101.83|1096.43|1103.77|1098.37|1097.87|1092.47|979
1655972100000|2022-06-23 08:15:00|1101.89|1096.49|1099.7|1094.3|1104.24|1098.84|1099.3|1093.9|942
1655972400000|2022-06-23 08:20:00|1099.57|1094.17|1102.08|1096.68|1102.85|1097.45|1099|1093.6|915
1655972700000|2022-06-23 08:25:00|1102.07|1096.67|1101.31|1095.91|1104.41|1099.01|1101.31|1095.91|865
1655973000000|2022-06-23 08:30:00|1101.35|1095.95|1095.81|1090.41|1103.53|1098.13|1095.68|1090.28|970
1655973300000|2022-06-23 08:35:00|1095.82|1090.42|1094.91|1089.51|1097.81|1092.41|1094.82|1089.42|882
1655973600000|2022-06-23 08:40:00|1094.92|1089.52|1095.32|1089.92|1096.2|1090.8|1094.26|1088.86|884
1655973900000|2022-06-23 08:45:00|1095.38|1089.98|1094.86|1089.46|1096.45|1091.05|1093.14|1087.74|937
1655974200000|2022-06-23 08:50:00|1094.87|1089.47|1095.43|1090.03|1096.3|1090.9|1094.5|1089.1|845
1655974500000|2022-06-23 08:55:00|1095.44|1090.04|1099.56|1094.16|1100.39|1094.99|1095.19|1089.79|909
1655974800000|2022-06-23 09:00:00|1099.52|1094.12|1101.37|1095.97|1102.74|1097.34|1099.49|1094.09|909
1655975100000|2022-06-23 09:05:00|1101.27|1095.87|1102.09|1096.69|1102.1|1096.7|1100.54|1095.14|840
1655975400000|2022-06-23 09:10:00|1102.16|1096.76|1104.51|1099.11|1105.2|1099.8|1102|1096.6|812
1655975700000|2022-06-23 09:15:00|1104.53|1099.13|1104.48|1099.08|1105.29|1099.89|1103.11|1097.71|800
1655976000000|2022-06-23 09:20:00|1104.55|1099.15|1104.07|1098.67|1117.42|1112.02|1102.89|1097.49|864
1655976300000|2022-06-23 09:25:00|1104.14|1098.74|1101.94|1096.54|1106.54|1101.14|1099.95|1094.55|1004
1655976600000|2022-06-23 09:30:00|1101.97|1096.57|1106.45|1101.05|1106.75|1101.35|1098.76|1093.36|1004
1655976900000|2022-06-23 09:35:00|1106.39|1100.99|1097.35|1091.95|1106.5|1101.1|1096.82|1091.42|964
1655977200000|2022-06-23 09:40:00|1097.4|1092|1097.03|1091.63|1098.74|1093.34|1095.27|1089.87|982
1655977500000|2022-06-23 09:45:00|1097.05|1091.65|1099.47|1094.07|1100.54|1095.14|1096|1090.6|936
1655977800000|2022-06-23 09:50:00|1099.49|1094.09|1108.33|1102.93|1109.81|1104.41|1099.47|1094.07|1022
1655978100000|2022-06-23 09:55:00|1108.31|1102.91|1112.49|1107.09|1114.11|1108.71|1105.26|1099.86|1056
1655978400000|2022-06-23 10:00:00|1112.73|1107.33|1117.65|1112.25|1117.67|1112.27|1110.83|1105.43|1037
1655978700000|2022-06-23 10:05:00|1117.62|1112.22|1112.45|1107.05|1117.9|1112.5|1110.92|1105.52|1033
1655979000000|2022-06-23 10:10:00|1112.43|1107.03|1116.04|1110.64|1116.04|1110.64|1112.09|1106.69|1031
1655979300000|2022-06-23 10:15:00|1116.11|1110.71|1113.72|1108.32|1116.71|1111.31|1113.35|1107.95|1014
1655979600000|2022-06-23 10:20:00|1113.74|1108.34|1113.36|1107.96|1116.21|1110.81|1113.3|1107.9|928
1655979900000|2022-06-23 10:25:00|1113.5|1108.1|1113.9|1108.5|1116.78|1111.38|1113.24|1107.84|922
1655980200000|2022-06-23 10:30:00|1113.85|1108.45|1112.08|1106.68|1115.1|1109.7|1110.67|1105.27|955
1655980500000|2022-06-23 10:35:00|1112.21|1106.81|1113.65|1108.25|1113.95|1108.55|1111.55|1106.15|908
1655980800000|2022-06-23 10:40:00|1113.55|1108.15|1115.39|1109.99|1116.05|1110.65|1113.44|1108.04|908
1655981100000|2022-06-23 10:45:00|1115.36|1109.96|1112.66|1107.26|1117.23|1111.83|1111.9|1106.5|1000
1655981400000|2022-06-23 10:50:00|1112.67|1107.27|1111.05|1105.65|1112.72|1107.32|1110.84|1105.44|899
1655981700000|2022-06-23 10:55:00|1111.04|1105.64|1111.69|1106.29|1113.14|1107.74|1110.79|1105.39|918
1655982000000|2022-06-23 11:00:00|1111.67|1106.27|1109.56|1104.16|1112.42|1107.02|1108.95|1103.55|903
1655982300000|2022-06-23 11:05:00|1109.53|1104.13|1109.34|1103.94|1109.89|1104.49|1108.59|1103.19|821
1655982600000|2022-06-23 11:10:00|1109.3|1103.9|1109.62|1104.22|1110.91|1105.51|1108.45|1103.05|872
1655982900000|2022-06-23 11:15:00|1109.61|1104.21|1108.55|1103.15|1111.59|1106.19|1107.9|1102.5|907
1655983200000|2022-06-23 11:20:00|1108.51|1103.11|1110.04|1104.64|1110.89|1105.49|1108.25|1102.85|880
1655983500000|2022-06-23 11:25:00|1110.02|1104.62|1111.43|1106.03|1111.47|1106.07|1109.07|1103.67|799
1655983800000|2022-06-23 11:30:00|1111.26|1105.86|1108.72|1103.32|1112.19|1106.79|1106.98|1101.58|919
1655984100000|2022-06-23 11:35:00|1108.96|1103.56|1109.03|1103.63|1110.12|1104.72|1108.41|1103.01|778
1655984400000|2022-06-23 11:40:00|1109.02|1103.62|1107.64|1102.24|1109.33|1103.93|1105.38|1099.98|943
1655984700000|2022-06-23 11:45:00|1107.73|1102.33|1107.97|1102.57|1108.4|1103|1105.23|1099.83|951
1655985000000|2022-06-23 11:50:00|1108.01|1102.61|1108.01|1102.61|1109.05|1103.65|1107.09|1101.69|910
1655985300000|2022-06-23 11:55:00|1108.07|1102.67|1108.17|1102.77|1108.29|1102.89|1106.99|1101.59|919
1655985600000|2022-06-23 12:00:00|1108.15|1102.75|1112.51|1107.11|1113.11|1107.71|1107.81|1102.41|930
1655985900000|2022-06-23 12:05:00|1112.58|1107.18|1110.18|1104.78|1115.78|1110.38|1110.18|1104.78|947
1655986200000|2022-06-23 12:10:00|1110.17|1104.77|1118.12|1112.72|1121.24|1115.84|1109.83|1104.43|1049
1655986500000|2022-06-23 12:15:00|1118.14|1112.74|1115.06|1109.66|1124.42|1119.02|1114.55|1109.15|1034
1655986800000|2022-06-23 12:20:00|1115.08|1109.68|1122.13|1116.73|1123.17|1117.77|1113.66|1108.26|1003
1655987100000|2022-06-23 12:25:00|1122.08|1116.68|1124.17|1118.77|1124.43|1119.03|1120.73|1115.33|949
1655987400000|2022-06-23 12:30:00|1124.18|1118.78|1128.63|1123.23|1131.13|1125.73|1123.67|1118.27|1046
1655987700000|2022-06-23 12:35:00|1128.64|1123.24|1120.41|1115.01|1129.83|1124.43|1120.4|1115|1025
1655988000000|2022-06-23 12:40:00|1120.4|1115|1120.31|1114.91|1123.5|1118.1|1119.48|1114.08|1048
1655988300000|2022-06-23 12:45:00|1120.5|1115.1|1121.14|1115.74|1123.3|1117.9|1120|1114.6|989
1655988600000|2022-06-23 12:50:00|1121.13|1115.73|1116.95|1111.55|1121.13|1115.73|1116.13|1110.73|1038
1655988900000|2022-06-23 12:55:00|1116.94|1111.54|1120.5|1115.1|1120.58|1115.18|1116.32|1110.92|907
1655989200000|2022-06-23 13:00:00|1120.51|1115.11|1117.7|1112.3|1122.21|1116.81|1116.7|1111.3|975
1655989500000|2022-06-23 13:05:00|1117.69|1112.29|1123.63|1118.23|1123.89|1118.49|1117.37|1111.97|975
1655989800000|2022-06-23 13:10:00|1123.82|1118.42|1120.7|1115.3|1125.52|1120.12|1119.81|1114.41|994
1655990100000|2022-06-23 13:15:00|1120.72|1115.32|1118.85|1113.45|1123.45|1118.05|1117.8|1112.4|947
1655990400000|2022-06-23 13:20:00|1118.92|1113.52|1121.08|1115.68|1122.5|1117.1|1118.4|1113|936
1655990700000|2022-06-23 13:25:00|1120.94|1115.54|1119.36|1113.96|1122.88|1117.48|1119.09|1113.69|942
1655991000000|2022-06-23 13:30:00|1119.42|1114.02|1122.82|1117.42|1126.12|1120.72|1117.33|1111.93|1124
1655991300000|2022-06-23 13:35:00|1122.77|1117.37|1114.57|1109.17|1122.87|1117.47|1113.2|1107.8|1078
1655991600000|2022-06-23 13:40:00|1114.44|1109.04|1114.71|1109.31|1118.68|1113.28|1113.63|1108.23|910
1655991900000|2022-06-23 13:45:00|1114.83|1109.43|1114.3|1108.9|1116.27|1110.87|1110.96|1105.56|657
1655992200000|2022-06-23 13:50:00|1114.26|1108.86|1104.77|1099.37|1115.04|1109.64|1102.87|1097.47|580
1655992500000|2022-06-23 13:55:00|1104.7|1099.3|1108.37|1102.97|1108.37|1102.97|1104.17|1098.77|773
1655992800000|2022-06-23 14:00:00|1109.65|1104.25|1109.24|1103.84|1109.65|1104.25|1108.33|1102.93|44
1655993100000|2022-06-23 14:05:00|1108.52|1103.12|1103.53|1098.13|1111.85|1106.45|1103.13|1097.73|1020
1655993400000|2022-06-23 14:10:00|1103.51|1098.11|1105.25|1099.85|1105.76|1100.36|1102.27|1096.87|654
1655993700000|2022-06-23 14:15:00|1105.41|1100.01|1104.32|1098.92|1107.68|1102.28|1103.9|1098.5|951
1655994000000|2022-06-23 14:20:00|1104.69|1099.29|1106.71|1101.31|1109.42|1104.02|1103.93|1098.53|975
1655994300000|2022-06-23 14:25:00|1106.76|1101.36|1106.1|1100.7|1107.88|1102.48|1105.25|1099.85|983
1655994600000|2022-06-23 14:30:00|1106.37|1100.97|1106.56|1101.16|1108.81|1103.41|1105.51|1100.11|1028
1655994900000|2022-06-23 14:35:00|1106.55|1101.15|1104.95|1099.55|1108.17|1102.77|1104.29|1098.89|788
1655995200000|2022-06-23 14:40:00|1104.97|1099.57|1110.63|1105.23|1111.48|1106.08|1104.97|1099.57|954
1655995500000|2022-06-23 14:45:00|1110.51|1105.11|1113.26|1107.86|1114.53|1109.13|1110.16|1104.76|901
1655995800000|2022-06-23 14:50:00|1110.49|1105.09|1109.91|1104.51|1112.75|1107.35|1109.37|1103.97|669
1655996100000|2022-06-23 14:55:00|1109.93|1104.53|1113.13|1107.73|1113.59|1108.19|1109.81|1104.41|951
1655996400000|2022-06-23 15:00:00|1113.26|1107.86|1108.15|1102.75|1113.4|1108|1108.14|1102.74|805
1655996700000|2022-06-23 15:05:00|1108.14|1102.74|1109.36|1103.96|1109.36|1103.96|1107.27|1101.87|937
1655997000000|2022-06-23 15:10:00|1109.38|1103.98|1112.24|1106.84|1114.23|1108.83|1108|1102.6|971
1655997300000|2022-06-23 15:15:00|1112.15|1106.75|1106.57|1101.17|1112.15|1106.75|1106.1|1100.7|1007
1655997600000|2022-06-23 15:20:00|1106.59|1101.19|1101.96|1096.56|1108.89|1103.49|1099.11|1093.71|1081
1655997900000|2022-06-23 15:25:00|1101.94|1096.54|1097.78|1092.38|1103.32|1097.92|1097.17|1091.77|1060
1655998200000|2022-06-23 15:30:00|1097.85|1092.45|1092.1|1086.7|1099.02|1093.62|1089.35|1083.95|964
1655998500000|2022-06-23 15:35:00|1092.14|1086.74|1090.19|1084.79|1094.64|1089.24|1089.53|1084.13|1098
1655998800000|2022-06-23 15:40:00|1090.29|1084.89|1094.01|1088.61|1094.47|1089.07|1089.52|1084.12|1019
1655999100000|2022-06-23 15:45:00|1094.02|1088.62|1093.49|1088.09|1095.12|1089.72|1092.74|1087.34|1011
1655999400000|2022-06-23 15:50:00|1093.51|1088.11|1097.65|1092.25|1099.21|1093.81|1092.89|1087.49|993
1655999700000|2022-06-23 15:55:00|1097.57|1092.17|1095.94|1090.54|1099.15|1093.75|1095.57|1090.17|970
1656000000000|2022-06-23 16:00:00|1095.98|1090.58|1091.26|1085.86|1096.99|1091.59|1090.22|1084.82|1015
1656000300000|2022-06-23 16:05:00|1091.34|1085.94|1092.86|1087.46|1094.17|1088.77|1089.43|1084.03|1008
1656000600000|2022-06-23 16:10:00|1092.91|1087.51|1093.25|1087.85|1093.98|1088.58|1091.56|1086.16|982
1656000900000|2022-06-23 16:15:00|1093.23|1087.83|1095.15|1089.75|1095.58|1090.18|1092.14|1086.74|995
1656001200000|2022-06-23 16:20:00|1095.16|1089.76|1092.72|1087.32|1095.51|1090.11|1090.12|1084.72|958
1656001500000|2022-06-23 16:25:00|1092.73|1087.33|1093.46|1088.06|1095.86|1090.46|1091.28|1085.88|992
1656001800000|2022-06-23 16:30:00|1093.51|1088.11|1095.15|1089.75|1095.75|1090.35|1092.76|1087.36|939
1656002100000|2022-06-23 16:35:00|1095.27|1089.87|1095.02|1089.62|1097.25|1091.85|1094.41|1089.01|995
1656002400000|2022-06-23 16:40:00|1095.15|1089.75|1095.84|1090.44|1097.06|1091.66|1094.05|1088.65|1001
1656002700000|2022-06-23 16:45:00|1095.79|1090.39|1098.1|1092.7|1099.36|1093.96|1095.46|1090.06|1005
1656003000000|2022-06-23 16:50:00|1098.15|1092.75|1096.76|1091.36|1098.91|1093.51|1096.76|1091.36|984
1656003300000|2022-06-23 16:55:00|1096.74|1091.34|1092.1|1086.7|1096.82|1091.42|1091.74|1086.34|958
1656003600000|2022-06-23 17:00:00|1092.04|1086.64|1087.36|1081.96|1092.19|1086.79|1084.52|1079.12|1002
1656003900000|2022-06-23 17:05:00|1087.27|1081.87|1093.28|1087.88|1094.67|1089.27|1087.12|1081.72|1008
1656004200000|2022-06-23 17:10:00|1093.33|1087.93|1094.6|1089.2|1096.21|1090.81|1092.9|1087.5|954
1656004500000|2022-06-23 17:15:00|1094.62|1089.22|1096.42|1091.02|1097.56|1092.16|1094.43|1089.03|949
1656004800000|2022-06-23 17:20:00|1096.41|1091.01|1095.49|1090.09|1097.07|1091.67|1094.97|1089.57|904
1656005100000|2022-06-23 17:25:00|1095.55|1090.15|1092.29|1086.89|1096.48|1091.08|1091.55|1086.15|951
1656005400000|2022-06-23 17:30:00|1092.36|1086.96|1094.17|1088.77|1096.23|1090.83|1092.29|1086.89|860
1656005700000|2022-06-23 17:35:00|1094.23|1088.83|1092.79|1087.39|1094.52|1089.12|1090.73|1085.33|843
1656006000000|2022-06-23 17:40:00|1092.85|1087.45|1093.75|1088.35|1094.54|1089.14|1090.5|1085.1|869
1656006300000|2022-06-23 17:45:00|1093.76|1088.36|1095.65|1090.25|1096.61|1091.21|1093.07|1087.67|966
1656006600000|2022-06-23 17:50:00|1095.59|1090.19|1096.59|1091.19|1100.13|1094.73|1095.38|1089.98|984
1656006900000|2022-06-23 17:55:00|1096.53|1091.13|1095.35|1089.95|1098.01|1092.61|1094.58|1089.18|946
1656007200000|2022-06-23 18:00:00|1095.36|1089.96|1097.52|1092.12|1098.21|1092.81|1094.64|1089.24|895
1656007500000|2022-06-23 18:05:00|1097.51|1092.11|1092.8|1087.4|1097.76|1092.36|1092.13|1086.73|907
1656007800000|2022-06-23 18:10:00|1092.79|1087.39|1095.81|1090.41|1097.35|1091.95|1091.01|1085.61|943
1656008100000|2022-06-23 18:15:00|1095.82|1090.42|1098.73|1093.33|1099.06|1093.66|1095.82|1090.42|960
1656008400000|2022-06-23 18:20:00|1098.72|1093.32|1098.95|1093.55|1099.34|1093.94|1097.42|1092.02|939
1656008700000|2022-06-23 18:25:00|1098.96|1093.56|1099.57|1094.17|1100.6|1095.2|1098|1092.6|928
1656009000000|2022-06-23 18:30:00|1099.54|1094.14|1102.87|1097.47|1104.77|1099.37|1099.31|1093.91|982
1656009300000|2022-06-23 18:35:00|1102.94|1097.54|1100.85|1095.45|1104.6|1099.2|1099.42|1094.02|984
1656009600000|2022-06-23 18:40:00|1100.89|1095.49|1104.23|1098.83|1104.23|1098.83|1100.89|1095.49|913
1656009900000|2022-06-23 18:45:00|1104.25|1098.85|1102.38|1096.98|1104.76|1099.36|1099.84|1094.44|935
1656010200000|2022-06-23 18:50:00|1102.41|1097.01|1102.01|1096.61|1104.91|1099.51|1101.7|1096.3|887
1656010500000|2022-06-23 18:55:00|1102.03|1096.63|1103.52|1098.12|1104.14|1098.74|1101.31|1095.91|772
1656010800000|2022-06-23 19:00:00|1103.65|1098.25|1103.34|1097.94|1103.98|1098.58|1102.39|1096.99|945
1656011100000|2022-06-23 19:05:00|1103.32|1097.92|1111.21|1105.81|1111.9|1106.5|1101.24|1095.84|916
1656011400000|2022-06-23 19:10:00|1111.59|1106.19|1110.57|1105.17|1114.43|1109.03|1107.06|1101.66|1035
1656011700000|2022-06-23 19:15:00|1110.58|1105.18|1111.25|1105.85|1111.96|1106.56|1107.23|1101.83|981
1656012000000|2022-06-23 19:20:00|1111.28|1105.88|1117.67|1112.27|1119.28|1113.88|1110.12|1104.72|1051
1656012300000|2022-06-23 19:25:00|1117.61|1112.21|1119.38|1113.98|1122.9|1117.5|1116.15|1110.75|1061
1656012600000|2022-06-23 19:30:00|1119.41|1114.01|1121.05|1115.65|1121.95|1116.55|1117.93|1112.53|1059
1656012900000|2022-06-23 19:35:00|1121.22|1115.82|1125.63|1120.23|1128.57|1123.17|1121.22|1115.82|1036
1656013200000|2022-06-23 19:40:00|1125.61|1120.21|1125.01|1119.61|1126.72|1121.32|1122.99|1117.59|981
1656013500000|2022-06-23 19:45:00|1125.03|1119.63|1128.32|1122.92|1128.32|1122.92|1122.96|1117.56|1057
1656013800000|2022-06-23 19:50:00|1128.33|1122.93|1125.19|1119.79|1129.83|1124.43|1123.79|1118.39|1054
1656014100000|2022-06-23 19:55:00|1125.09|1119.69|1128.43|1123.03|1129.09|1123.69|1124.49|1119.09|993
1656014400000|2022-06-23 20:00:00|1128.44|1123.04|1123.54|1118.14|1129.28|1123.88|1122.56|1117.16|1070
1656014700000|2022-06-23 20:05:00|1123.6|1118.2|1125.6|1120.2|1126.19|1120.79|1121.92|1116.52|985
1656015000000|2022-06-23 20:10:00|1125.63|1120.23|1143.28|1137.88|1146.17|1140.77|1125.57|1120.17|1093
1656015300000|2022-06-23 20:15:00|1143.49|1138.09|1140.57|1135.17|1143.52|1138.12|1138.03|1132.63|1078
1656015600000|2022-06-23 20:20:00|1140.38|1134.98|1139.79|1134.39|1141.05|1135.65|1138.56|1133.16|993
1656015900000|2022-06-23 20:25:00|1139.81|1134.41|1136.91|1131.51|1140|1134.6|1136.74|1131.34|999
1656016200000|2022-06-23 20:30:00|1136.92|1131.52|1134.67|1129.27|1137.71|1132.31|1133.82|1128.42|994
1656016500000|2022-06-23 20:35:00|1134.69|1129.29|1133.84|1128.44|1137.65|1132.25|1133.64|1128.24|964
1656016800000|2022-06-23 20:40:00|1133.85|1128.45|1136.44|1131.04|1137.06|1131.66|1133.84|1128.44|915
1656017100000|2022-06-23 20:45:00|1136.43|1131.03|1139.67|1134.27|1142.62|1137.22|1136.43|1131.03|995
1656017400000|2022-06-23 20:50:00|1139.68|1134.28|1136.36|1130.96|1141.09|1135.69|1134.58|1129.18|990
1656017700000|2022-06-23 20:55:00|1136.31|1130.91|1137.27|1131.87|1137.46|1132.06|1134.54|1129.14|887
1656018000000|2022-06-23 21:00:00|1137.29|1131.89|1136.15|1130.75|1139.09|1133.69|1136.02|1130.62|794
1656018300000|2022-06-23 21:05:00|1136.17|1130.77|1135.83|1130.43|1136.68|1131.28|1134.48|1129.08|775
1656018600000|2022-06-23 21:10:00|1135.81|1130.41|1134.94|1129.54|1136.73|1131.33|1134.22|1128.82|798
1656018900000|2022-06-23 21:15:00|1134.93|1129.53|1134.68|1129.28|1135.27|1129.87|1133.69|1128.29|761
1656019200000|2022-06-23 21:20:00|1134.66|1129.26|1134.71|1129.31|1135.04|1129.64|1133.68|1128.28|668
1656019500000|2022-06-23 21:25:00|1134.73|1129.33|1134.01|1128.61|1134.75|1129.35|1133.63|1128.23|610
1656019800000|2022-06-23 21:30:00|1134|1128.6|1132.9|1127.5|1134.06|1128.66|1132.83|1127.43|512
1656020100000|2022-06-23 21:35:00|1132.94|1127.54|1130.4|1125|1132.97|1127.57|1127.33|1121.93|908
1656020400000|2022-06-23 21:40:00|1130.41|1125.01|1129.42|1124.02|1130.6|1125.2|1127.36|1121.96|917
1656020700000|2022-06-23 21:45:00|1129.43|1124.03|1128.31|1122.91|1130.6|1125.2|1127.7|1122.3|836
1656021000000|2022-06-23 21:50:00|1128.32|1122.92|1128.22|1122.82|1129.45|1124.05|1127.77|1122.37|799
1656021300000|2022-06-23 21:55:00|1128.21|1122.81|1123.91|1118.51|1129.06|1123.66|1123.86|1118.46|871
1656021600000|2022-06-23 22:00:00|1123.79|1118.39|1135.24|1129.84|1136.68|1131.28|1123.48|1118.08|897
1656021900000|2022-06-23 22:05:00|1135.21|1129.81|1136.33|1130.93|1138.41|1133.01|1130.32|1124.92|902
1656022200000|2022-06-23 22:10:00|1136.39|1130.99|1137.69|1132.29|1137.7|1132.3|1132.45|1127.05|858
1656022500000|2022-06-23 22:15:00|1137.72|1132.32|1140.22|1134.82|1142.97|1137.57|1135.86|1130.46|1060
1656022800000|2022-06-23 22:20:00|1140.21|1134.81|1140.67|1135.27|1144.05|1138.65|1138.42|1133.02|1015
1656023100000|2022-06-23 22:25:00|1140.65|1135.25|1147.04|1141.64|1148|1142.6|1139.63|1134.23|1033
1656023400000|2022-06-23 22:30:00|1147.12|1141.72|1150.88|1145.48|1155.59|1150.19|1146.68|1141.28|1119
1656023700000|2022-06-23 22:35:00|1150.78|1145.38|1146.39|1140.99|1150.78|1145.38|1145.32|1139.92|1094
1656024000000|2022-06-23 22:40:00|1146.47|1141.07|1146.74|1141.34|1149.09|1143.69|1145.39|1139.99|1038
1656024300000|2022-06-23 22:45:00|1146.73|1141.33|1145.44|1140.04|1148.34|1142.94|1144.39|1138.99|1030
1656024600000|2022-06-23 22:50:00|1145.54|1140.14|1142.25|1136.85|1145.57|1140.17|1141.98|1136.58|935
1656024900000|2022-06-23 22:55:00|1142.12|1136.72|1143.33|1137.93|1144.35|1138.95|1141.75|1136.35|962
1656025200000|2022-06-23 23:00:00|1143.37|1137.97|1144.19|1138.79|1144.19|1138.79|1142.26|1136.86|890
1656025500000|2022-06-23 23:05:00|1144.2|1138.8|1145.55|1140.15|1146.13|1140.73|1143.37|1137.97|954
1656025800000|2022-06-23 23:10:00|1145.56|1140.16|1146.08|1140.68|1148.29|1142.89|1145.4|1140|944
1656026100000|2022-06-23 23:15:00|1146.09|1140.69|1144.05|1138.65|1146.42|1141.02|1143.87|1138.47|853
1656026400000|2022-06-23 23:20:00|1144.03|1138.63|1148.24|1142.84|1150.64|1145.24|1144.03|1138.63|999
1656026700000|2022-06-23 23:25:00|1148.23|1142.83|1148.48|1143.08|1149.66|1144.26|1147.5|1142.1|908
1656027000000|2022-06-23 23:30:00|1148.51|1143.11|1151.2|1145.8|1153.21|1147.81|1147.98|1142.58|923
1656027300000|2022-06-23 23:35:00|1151.19|1145.79|1147.51|1142.11|1152.57|1147.17|1147.43|1142.03|943
1656027600000|2022-06-23 23:40:00|1147.45|1142.05|1146.22|1140.82|1149.64|1144.24|1145.84|1140.44|911
1656027900000|2022-06-23 23:45:00|1146.21|1140.81|1146.46|1141.06|1147.76|1142.36|1145.4|1140|879
1656028200000|2022-06-23 23:50:00|1146.41|1141.01|1145.76|1140.36|1147.11|1141.71|1144.51|1139.11|865
1656028500000|2022-06-23 23:55:00|1145.77|1140.37|1146.65|1141.25|1148.28|1142.88|1145.77|1140.37|871
1656028800000|2022-06-24 00:00:00|1146.61|1141.21|1148.24|1142.84|1150.99|1145.59|1144.3|1138.9|1030
1656029100000|2022-06-24 00:05:00|1148.28|1142.88|1153.05|1147.65|1154.28|1148.88|1147.1|1141.7|1056
1656029400000|2022-06-24 00:10:00|1153.14|1147.74|1150.43|1145.03|1153.71|1148.31|1150.34|1144.94|1036
1656029700000|2022-06-24 00:15:00|1150.4|1145|1155.92|1150.52|1160.15|1154.75|1144.81|1139.41|1063
1656030000000|2022-06-24 00:20:00|1155.82|1150.42|1152.31|1146.91|1156.02|1150.62|1150.5|1145.1|1051
1656030300000|2022-06-24 00:25:00|1152.32|1146.92|1147.14|1141.74|1152.33|1146.93|1147.01|1141.61|932
1656030600000|2022-06-24 00:30:00|1147.09|1141.69|1147.72|1142.32|1149.05|1143.65|1144.4|1139|959
1656030900000|2022-06-24 00:35:00|1147.71|1142.31|1144.75|1139.35|1147.71|1142.31|1143.48|1138.08|989
1656031200000|2022-06-24 00:40:00|1144.73|1139.33|1147.35|1141.95|1147.51|1142.11|1143.97|1138.57|952
1656031500000|2022-06-24 00:45:00|1147.32|1141.92|1147.68|1142.28|1149.15|1143.75|1146.92|1141.52|933
1656031800000|2022-06-24 00:50:00|1147.75|1142.35|1145.35|1139.95|1148.45|1143.05|1142.99|1137.59|952
1656032100000|2022-06-24 00:55:00|1145.36|1139.96|1145.14|1139.74|1146.39|1140.99|1144.1|1138.7|926
1656032400000|2022-06-24 01:00:00|1145.11|1139.71|1144.67|1139.27|1145.6|1140.2|1143.24|1137.84|931
1656032700000|2022-06-24 01:05:00|1144.66|1139.26|1148.99|1143.59|1149.92|1144.52|1143.77|1138.37|978
1656033000000|2022-06-24 01:10:00|1149|1143.6|1150.93|1145.53|1153.14|1147.74|1148.61|1143.21|1011
1656033300000|2022-06-24 01:15:00|1150.91|1145.51|1153.25|1147.85|1156.13|1150.73|1149.23|1143.83|1001
1656033600000|2022-06-24 01:20:00|1153.36|1147.96|1158.71|1153.31|1159.54|1154.14|1153.29|1147.89|1006
1656033900000|2022-06-24 01:25:00|1158.72|1153.32|1157.66|1152.26|1164.4|1159|1157.23|1151.83|1034
1656034200000|2022-06-24 01:30:00|1157.72|1152.32|1162.28|1156.88|1164.04|1158.64|1157.39|1151.99|1006
1656034500000|2022-06-24 01:35:00|1162.37|1156.97|1158.98|1153.58|1162.91|1157.51|1158.65|1153.25|927
1656034800000|2022-06-24 01:40:00|1158.97|1153.57|1156.42|1151.02|1159.19|1153.79|1155.79|1150.39|942
1656035100000|2022-06-24 01:45:00|1156.48|1151.08|1154.78|1149.38|1158|1152.6|1154.02|1148.62|944
1656035400000|2022-06-24 01:50:00|1154.77|1149.37|1153.57|1148.17|1155.38|1149.98|1152.87|1147.47|965
1656035700000|2022-06-24 01:55:00|1153.61|1148.21|1153.24|1147.84|1155.65|1150.25|1152.83|1147.43|937
1656036000000|2022-06-24 02:00:00|1153.25|1147.85|1151.99|1146.59|1153.91|1148.51|1151.86|1146.46|888
1656036300000|2022-06-24 02:05:00|1152.01|1146.61|1152.65|1147.25|1153.12|1147.72|1151.03|1145.63|869
1656036600000|2022-06-24 02:10:00|1152.7|1147.3|1155.57|1150.17|1155.75|1150.35|1151.72|1146.32|947
1656036900000|2022-06-24 02:15:00|1155.58|1150.18|1157.71|1152.31|1157.83|1152.43|1152.58|1147.18|950
1656037200000|2022-06-24 02:20:00|1157.76|1152.36|1159.84|1154.44|1160.04|1154.64|1156.59|1151.19|968
1656037500000|2022-06-24 02:25:00|1159.87|1154.47|1161.43|1156.03|1162.76|1157.36|1159.83|1154.43|931
1656037800000|2022-06-24 02:30:00|1161.46|1156.06|1162.23|1156.83|1164.52|1159.12|1159.52|1154.12|949
1656038100000|2022-06-24 02:35:00|1162.1|1156.7|1162.39|1156.99|1169.86|1164.46|1162.1|1156.7|1064
1656038400000|2022-06-24 02:40:00|1162.4|1157|1161.35|1155.95|1163.84|1158.44|1160.64|1155.24|1010
1656038700000|2022-06-24 02:45:00|1161.31|1155.91|1161.27|1155.87|1163.14|1157.74|1160.58|1155.18|993
1656039000000|2022-06-24 02:50:00|1161.36|1155.96|1158.04|1152.64|1161.58|1156.18|1157.54|1152.14|956
1656039300000|2022-06-24 02:55:00|1158|1152.6|1154|1148.6|1158.22|1152.82|1153.87|1148.47|860
1656039600000|2022-06-24 03:00:00|1154.01|1148.61|1153.44|1148.04|1155.27|1149.87|1153.17|1147.77|912
1656039900000|2022-06-24 03:05:00|1153.48|1148.08|1155.01|1149.61|1156.89|1151.49|1152.29|1146.89|965
1656040200000|2022-06-24 03:10:00|1154.87|1149.47|1157.99|1152.59|1158.72|1153.32|1154.03|1148.63|922
1656040500000|2022-06-24 03:15:00|1157.95|1152.55|1157.53|1152.13|1161.4|1156|1156.73|1151.33|938
1656040800000|2022-06-24 03:20:00|1157.54|1152.14|1154.62|1149.22|1157.54|1152.14|1154.24|1148.84|865
1656041100000|2022-06-24 03:25:00|1154.6|1149.2|1154.79|1149.39|1157.34|1151.94|1154.33|1148.93|934
1656041400000|2022-06-24 03:30:00|1154.84|1149.44|1151.34|1145.94|1155.65|1150.25|1150.97|1145.57|961
1656041700000|2022-06-24 03:35:00|1151.35|1145.95|1151.11|1145.71|1152.34|1146.94|1150.13|1144.73|916
1656042000000|2022-06-24 03:40:00|1151.08|1145.68|1150.94|1145.54|1152.22|1146.82|1150.61|1145.21|914
1656042300000|2022-06-24 03:45:00|1151.03|1145.63|1152.06|1146.66|1153.07|1147.67|1150.83|1145.43|866
1656042600000|2022-06-24 03:50:00|1152.01|1146.61|1150.7|1145.3|1153.18|1147.78|1150.64|1145.24|931
1656042900000|2022-06-24 03:55:00|1150.72|1145.32|1151.98|1146.58|1152.4|1147|1150.46|1145.06|848
1656043200000|2022-06-24 04:00:00|1151.97|1146.57|1154.06|1148.66|1154.6|1149.2|1151.61|1146.21|852
1656043500000|2022-06-24 04:05:00|1154.07|1148.67|1157.39|1151.99|1161|1155.6|1154.03|1148.63|945
1656043800000|2022-06-24 04:10:00|1157.38|1151.98|1157.55|1152.15|1158.37|1152.97|1156.42|1151.02|859
1656044100000|2022-06-24 04:15:00|1157.56|1152.16|1160.38|1154.98|1161.13|1155.73|1157.4|1152|927
1656044400000|2022-06-24 04:20:00|1160.37|1154.97|1159.44|1154.04|1162.73|1157.33|1158.84|1153.44|893
1656044700000|2022-06-24 04:25:00|1159.35|1153.95|1155.05|1149.65|1159.35|1153.95|1154.96|1149.56|848
1656045000000|2022-06-24 04:30:00|1155.08|1149.68|1149.47|1144.07|1155.31|1149.91|1148.43|1143.03|939
1656045300000|2022-06-24 04:35:00|1149.57|1144.17|1147.82|1142.42|1151|1145.6|1147.76|1142.36|940
1656045600000|2022-06-24 04:40:00|1147.83|1142.43|1147.64|1142.24|1149.48|1144.08|1147.56|1142.16|898
1656045900000|2022-06-24 04:45:00|1147.63|1142.23|1148.06|1142.66|1149.2|1143.8|1147.43|1142.03|808
1656046200000|2022-06-24 04:50:00|1148.05|1142.65|1150.45|1145.05|1151.6|1146.2|1147.91|1142.51|850
1656046500000|2022-06-24 04:55:00|1150.43|1145.03|1150.02|1144.62|1151.32|1145.92|1149.92|1144.52|838
1656046800000|2022-06-24 05:00:00|1149.97|1144.57|1149.39|1143.99|1150.66|1145.26|1148.62|1143.22|878
1656047100000|2022-06-24 05:05:00|1149.36|1143.96|1150.2|1144.8|1151.96|1146.56|1148.68|1143.28|876
1656047400000|2022-06-24 05:10:00|1150.12|1144.72|1148.61|1143.21|1150.66|1145.26|1148.42|1143.02|834
1656047700000|2022-06-24 05:15:00|1148.54|1143.14|1151.52|1146.12|1151.9|1146.5|1148.15|1142.75|851
1656048000000|2022-06-24 05:20:00|1151.53|1146.13|1149.84|1144.44|1151.74|1146.34|1149.81|1144.41|751
1656048300000|2022-06-24 05:25:00|1149.8|1144.4|1153.34|1147.94|1154.87|1149.47|1146.1|1140.7|1006
1656048600000|2022-06-24 05:30:00|1153.33|1147.93|1154.67|1149.27|1156.16|1150.76|1152.96|1147.56|925
1656048900000|2022-06-24 05:35:00|1154.69|1149.29|1155.63|1150.23|1155.64|1150.24|1153.79|1148.39|834
1656049200000|2022-06-24 05:40:00|1155.67|1150.27|1156.22|1150.82|1157.85|1152.45|1154.85|1149.45|915
1656049500000|2022-06-24 05:45:00|1156.23|1150.83|1154.67|1149.27|1156.56|1151.16|1154.46|1149.06|863
1656049800000|2022-06-24 05:50:00|1154.66|1149.26|1154.24|1148.84|1156.37|1150.97|1153.84|1148.44|864
1656050100000|2022-06-24 05:55:00|1154.09|1148.69|1143.42|1138.02|1154.6|1149.2|1139.48|1134.08|988
1656050400000|2022-06-24 06:00:00|1143.53|1138.13|1142.12|1136.72|1143.63|1138.23|1138.26|1132.86|1045
1656050700000|2022-06-24 06:05:00|1142.09|1136.69|1143.36|1137.96|1145.42|1140.02|1141.06|1135.66|969
1656051000000|2022-06-24 06:10:00|1143.41|1138.01|1141.78|1136.38|1144.61|1139.21|1140.44|1135.04|984
1656051300000|2022-06-24 06:15:00|1141.77|1136.37|1141.83|1136.43|1143.17|1137.77|1139.88|1134.48|927
1656051600000|2022-06-24 06:20:00|1141.93|1136.53|1143.63|1138.23|1144.65|1139.25|1141.32|1135.92|791
1656051900000|2022-06-24 06:25:00|1143.7|1138.3|1143.8|1138.4|1143.97|1138.57|1142.5|1137.1|784
1656052200000|2022-06-24 06:30:00|1143.84|1138.44|1144.11|1138.71|1145.46|1140.06|1143.03|1137.63|844
1656052500000|2022-06-24 06:35:00|1144.01|1138.61|1141.24|1135.84|1144.5|1139.1|1139.1|1133.7|874
1656052800000|2022-06-24 06:40:00|1141.28|1135.88|1138.95|1133.55|1141.81|1136.41|1138.22|1132.82|903
1656053100000|2022-06-24 06:45:00|1138.96|1133.56|1135.42|1130.02|1139.37|1133.97|1134.01|1128.61|1040
1656053400000|2022-06-24 06:50:00|1135.37|1129.97|1135.69|1130.29|1136.29|1130.89|1134.44|1129.04|902
1656053700000|2022-06-24 06:55:00|1135.62|1130.22|1137.87|1132.47|1138.43|1133.03|1135.62|1130.22|883
1656054000000|2022-06-24 07:00:00|1137.8|1132.4|1136.19|1130.79|1139.2|1133.8|1135.78|1130.38|955
1656054300000|2022-06-24 07:05:00|1136.12|1130.72|1137.39|1131.99|1138.36|1132.96|1135.36|1129.96|867
1656054600000|2022-06-24 07:10:00|1137.28|1131.88|1134.1|1128.7|1138.11|1132.71|1134.09|1128.69|901
1656054900000|2022-06-24 07:15:00|1134.09|1128.69|1139.49|1134.09|1141.18|1135.78|1133.88|1128.48|951
1656055200000|2022-06-24 07:20:00|1139.47|1134.07|1140.91|1135.51|1142.6|1137.2|1135.94|1130.54|1019
1656055500000|2022-06-24 07:25:00|1141.07|1135.67|1146.01|1140.61|1148.22|1142.82|1140.71|1135.31|932
1656055800000|2022-06-24 07:30:00|1145.94|1140.54|1156.5|1151.1|1157.19|1151.79|1145.85|1140.45|1026
1656056100000|2022-06-24 07:35:00|1156.42|1151.02|1153.96|1148.56|1156.59|1151.19|1153.35|1147.95|965
1656056400000|2022-06-24 07:40:00|1153.94|1148.54|1154.96|1149.56|1158.52|1153.12|1153.53|1148.13|923
1656056700000|2022-06-24 07:45:00|1154.98|1149.58|1153.45|1148.05|1156.14|1150.74|1153.35|1147.95|902
1656057000000|2022-06-24 07:50:00|1153.4|1148|1150.2|1144.8|1153.98|1148.58|1149.61|1144.21|925
1656057300000|2022-06-24 07:55:00|1150.23|1144.83|1150.35|1144.95|1153.43|1148.03|1149.31|1143.91|928
1656057600000|2022-06-24 08:00:00|1150.4|1145|1154.92|1149.52|1157.43|1152.03|1150.03|1144.63|952
1656057900000|2022-06-24 08:05:00|1154.89|1149.49|1154.55|1149.15|1156.04|1150.64|1153.25|1147.85|952
1656058200000|2022-06-24 08:10:00|1154.54|1149.14|1153.85|1148.45|1155.22|1149.82|1153.59|1148.19|841
1656058500000|2022-06-24 08:15:00|1153.84|1148.44|1156.04|1150.64|1157.13|1151.73|1153.61|1148.21|939
1656058800000|2022-06-24 08:20:00|1155.99|1150.59|1151.39|1145.99|1156.85|1151.45|1150.41|1145.01|953
1656059100000|2022-06-24 08:25:00|1151.41|1146.01|1152.49|1147.09|1153.7|1148.3|1150.23|1144.83|910
1656059400000|2022-06-24 08:30:00|1152.45|1147.05|1156.55|1151.15|1156.55|1151.15|1150.91|1145.51|961
1656059700000|2022-06-24 08:35:00|1156.51|1151.11|1159.69|1154.29|1160.99|1155.59|1155.35|1149.95|1036
1656060000000|2022-06-24 08:40:00|1159.68|1154.28|1158.79|1153.39|1160.9|1155.5|1158.21|1152.81|966
1656060300000|2022-06-24 08:45:00|1158.92|1153.52|1159.51|1154.11|1163.61|1158.21|1157.9|1152.5|964
1656060600000|2022-06-24 08:50:00|1159.48|1154.08|1160.43|1155.03|1161.3|1155.9|1157.97|1152.57|933
1656060900000|2022-06-24 08:55:00|1160.4|1155|1161.19|1155.79|1163.8|1158.4|1160.13|1154.73|916
1656061200000|2022-06-24 09:00:00|1161.18|1155.78|1160.48|1155.08|1162.94|1157.54|1160.31|1154.91|856
1656061500000|2022-06-24 09:05:00|1160.4|1155|1159.85|1154.45|1160.52|1155.12|1158.86|1153.46|874
1656061800000|2022-06-24 09:10:00|1159.89|1154.49|1159.15|1153.75|1161.12|1155.72|1157.93|1152.53|885
1656062100000|2022-06-24 09:15:00|1159.18|1153.78|1156.81|1151.41|1159.59|1154.19|1155.94|1150.54|939
1656062400000|2022-06-24 09:20:00|1156.77|1151.37|1157.04|1151.64|1157.83|1152.43|1155.92|1150.52|863
1656062700000|2022-06-24 09:25:00|1157.06|1151.66|1155.59|1150.19|1157.4|1152|1154.82|1149.42|915
1656063000000|2022-06-24 09:30:00|1155.65|1150.25|1155.24|1149.84|1157.25|1151.85|1154.09|1148.69|943
1656063300000|2022-06-24 09:35:00|1155.25|1149.85|1152.98|1147.58|1156.08|1150.68|1152.76|1147.36|922
1656063600000|2022-06-24 09:40:00|1152.89|1147.49|1154.47|1149.07|1155.67|1150.27|1152.76|1147.36|878
1656063900000|2022-06-24 09:45:00|1154.44|1149.04|1150.63|1145.23|1155.16|1149.76|1150.6|1145.2|907
1656064200000|2022-06-24 09:50:00|1150.71|1145.31|1145.65|1140.25|1151.84|1146.44|1145.41|1140.01|962
1656064500000|2022-06-24 09:55:00|1145.64|1140.24|1149.1|1143.7|1149.82|1144.42|1145.25|1139.85|985
1656064800000|2022-06-24 10:00:00|1149.08|1143.68|1150.92|1145.52|1151.11|1145.71|1147.71|1142.31|927
1656065100000|2022-06-24 10:05:00|1150.9|1145.5|1151.97|1146.57|1154.59|1149.19|1150.9|1145.5|919
1656065400000|2022-06-24 10:10:00|1151.91|1146.51|1151.45|1146.05|1152.26|1146.86|1150.59|1145.19|836
1656065700000|2022-06-24 10:15:00|1151.38|1145.98|1155.5|1150.1|1155.79|1150.39|1151.26|1145.86|918
1656066000000|2022-06-24 10:20:00|1155.51|1150.11|1154.36|1148.96|1157.25|1151.85|1154.36|1148.96|819
1656066300000|2022-06-24 10:25:00|1154.71|1149.31|1157.47|1152.07|1158.98|1153.58|1154.59|1149.19|818
1656066600000|2022-06-24 10:30:00|1157.43|1152.03|1157.44|1152.04|1159.3|1153.9|1156.16|1150.76|919
1656066900000|2022-06-24 10:35:00|1157.42|1152.02|1157.13|1151.73|1157.44|1152.04|1154.46|1149.06|837
1656067200000|2022-06-24 10:40:00|1157.14|1151.74|1156.16|1150.76|1158.53|1153.13|1155.92|1150.52|852
1656067500000|2022-06-24 10:45:00|1155.97|1150.57|1157.96|1152.56|1157.96|1152.56|1155.54|1150.14|711
1656067800000|2022-06-24 10:50:00|1157.95|1152.55|1162.65|1157.25|1163.03|1157.63|1157.77|1152.37|967
1656068100000|2022-06-24 10:55:00|1162.51|1157.11|1165.06|1159.66|1166.51|1161.11|1160.46|1155.06|995
1656068400000|2022-06-24 11:00:00|1165.05|1159.65|1164.52|1159.12|1166.42|1161.02|1163.55|1158.15|940
1656068700000|2022-06-24 11:05:00|1164.53|1159.13|1173.96|1168.56|1175.48|1170.08|1163.2|1157.8|960
1656069000000|2022-06-24 11:10:00|1173.74|1168.34|1171.82|1166.42|1174.4|1169|1168.88|1163.48|1049
1656069300000|2022-06-24 11:15:00|1172.22|1166.82|1178.11|1172.71|1178.71|1173.31|1170.13|1164.73|1055
1656069600000|2022-06-24 11:20:00|1178.1|1172.7|1174.83|1169.43|1179.34|1173.94|1174.52|1169.12|1047
1656069900000|2022-06-24 11:25:00|1174.62|1169.22|1176.32|1170.92|1176.32|1170.92|1173.37|1167.97|1008
1656070200000|2022-06-24 11:30:00|1176.24|1170.84|1194.54|1189.14|1201.27|1195.87|1175.97|1170.57|1114
1656070500000|2022-06-24 11:35:00|1194.5|1189.1|1195.47|1190.07|1197.52|1192.12|1192.23|1186.83|1060
1656070800000|2022-06-24 11:40:00|1195.48|1190.08|1198.83|1193.43|1206.05|1200.65|1194.25|1188.85|1098
1656071100000|2022-06-24 11:45:00|1198.78|1193.38|1197.34|1191.94|1199.67|1194.27|1194.82|1189.42|1051
1656071400000|2022-06-24 11:50:00|1197.48|1192.08|1198.65|1193.25|1199.41|1194.01|1193.14|1187.74|1024
1656071700000|2022-06-24 11:55:00|1198.64|1193.24|1197.66|1192.26|1201.3|1195.9|1196.32|1190.92|1029
1656072000000|2022-06-24 12:00:00|1197.64|1192.24|1196.69|1191.29|1199.93|1194.53|1196.33|1190.93|1007
1656072300000|2022-06-24 12:05:00|1196.66|1191.26|1199.87|1194.47|1200.29|1194.89|1194.3|1188.9|1004
1656072600000|2022-06-24 12:10:00|1199.9|1194.5|1214.31|1208.91|1222.72|1217.32|1199.61|1194.21|1139
1656072900000|2022-06-24 12:15:00|1214.37|1208.97|1213.37|1207.97|1219.96|1214.56|1210.07|1204.67|1107
1656073200000|2022-06-24 12:20:00|1213.44|1208.04|1218.06|1212.66|1219.8|1214.4|1213.3|1207.9|1103
1656073500000|2022-06-24 12:25:00|1217.98|1212.58|1224.73|1219.33|1226.73|1221.33|1216.42|1211.02|1121
1656073800000|2022-06-24 12:30:00|1224.57|1219.17|1217.65|1212.25|1226.28|1220.88|1216.57|1211.17|1111
1656074100000|2022-06-24 12:35:00|1217.46|1212.06|1217.42|1212.02|1217.99|1212.59|1216.16|1210.76|1047
1656074400000|2022-06-24 12:40:00|1217.39|1211.99|1217.3|1211.9|1219.66|1214.26|1216.76|1211.36|1061
1656074700000|2022-06-24 12:45:00|1217.31|1211.91|1217.27|1211.87|1219.7|1214.3|1212.65|1207.25|1053
1656075000000|2022-06-24 12:50:00|1217.24|1211.84|1209.09|1203.69|1217.44|1212.04|1207.59|1202.19|1041
1656075300000|2022-06-24 12:55:00|1209.13|1203.73|1212.49|1207.09|1213.9|1208.5|1208.55|1203.15|1032
1656075600000|2022-06-24 13:00:00|1212.55|1207.15|1211.02|1205.62|1213|1207.6|1210.61|1205.21|980
1656075900000|2022-06-24 13:05:00|1211.07|1205.67|1216.61|1211.21|1218.77|1213.37|1208.07|1202.67|1087
1656076200000|2022-06-24 13:10:00|1216.75|1211.35|1214.29|1208.89|1218.09|1212.69|1214.01|1208.61|1033
1656076500000|2022-06-24 13:15:00|1214.21|1208.81|1213.93|1208.53|1216.82|1211.42|1210.1|1204.7|1008
1656076800000|2022-06-24 13:20:00|1214.47|1209.07|1218.07|1212.67|1222.24|1216.84|1214.32|1208.92|1016
1656077100000|2022-06-24 13:25:00|1218.08|1212.68|1218.81|1213.41|1220.46|1215.06|1217.31|1211.91|1001
1656077400000|2022-06-24 13:30:00|1218.79|1213.39|1219.98|1214.58|1223.2|1217.8|1214.57|1209.17|1100
1656077700000|2022-06-24 13:35:00|1219.97|1214.57|1216.81|1211.41|1220.64|1215.24|1215.94|1210.54|1078
1656078000000|2022-06-24 13:40:00|1216.63|1211.23|1215.33|1209.93|1217.54|1212.14|1214.89|1209.49|1051
1656078300000|2022-06-24 13:45:00|1215.36|1209.96|1214.22|1208.82|1215.83|1210.43|1212.08|1206.68|1033
1656078600000|2022-06-24 13:50:00|1214.24|1208.84|1217.02|1211.62|1218.11|1212.71|1213.26|1207.86|1027
1656078900000|2022-06-24 13:55:00|1216.85|1211.45|1204.22|1198.82|1217.09|1211.69|1203.92|1198.52|1073
1656079200000|2022-06-24 14:00:00|1204.29|1198.89|1213.09|1207.69|1215.22|1209.82|1204.29|1198.89|1077
1656079500000|2022-06-24 14:05:00|1213.07|1207.67|1213.4|1208|1215.16|1209.76|1210.49|1205.09|1005
1656079800000|2022-06-24 14:10:00|1213.48|1208.08|1213.32|1207.92|1215.5|1210.1|1211.37|1205.97|1039
1656080100000|2022-06-24 14:15:00|1213.31|1207.91|1211.95|1206.55|1216.19|1210.79|1211.75|1206.35|1010
1656080400000|2022-06-24 14:20:00|1211.97|1206.57|1211.37|1205.97|1213.53|1208.13|1210.08|1204.68|975
1656080700000|2022-06-24 14:25:00|1211.38|1205.98|1206.49|1201.09|1211.89|1206.49|1206.26|1200.86|1010
1656081000000|2022-06-24 14:30:00|1206.52|1201.12|1208.22|1202.82|1208.59|1203.19|1202.91|1197.51|1057
1656081300000|2022-06-24 14:35:00|1208.28|1202.88|1206.23|1200.83|1208.43|1203.03|1204.05|1198.65|978
1656081600000|2022-06-24 14:40:00|1206.25|1200.85|1198.82|1193.42|1207.28|1201.88|1197.75|1192.35|1062
1656081900000|2022-06-24 14:45:00|1198.84|1193.44|1201.3|1195.9|1203.58|1198.18|1195.23|1189.83|1077
1656082200000|2022-06-24 14:50:00|1201.36|1195.96|1203.42|1198.02|1204.72|1199.32|1197.78|1192.38|1041
1656082500000|2022-06-24 14:55:00|1203.43|1198.03|1203.72|1198.32|1204.12|1198.72|1200.82|1195.42|1043
1656082800000|2022-06-24 15:00:00|1203.71|1198.31|1201.35|1195.95|1204.33|1198.93|1200.48|1195.08|1029
1656083100000|2022-06-24 15:05:00|1201.3|1195.9|1199.53|1194.13|1201.4|1196|1198.86|1193.46|971
1656083400000|2022-06-24 15:10:00|1199.6|1194.2|1199.72|1194.32|1201.25|1195.85|1196.57|1191.17|1056
1656083700000|2022-06-24 15:15:00|1199.59|1194.19|1191.77|1186.37|1199.99|1194.59|1191.51|1186.11|1029
1656084000000|2022-06-24 15:20:00|1192.26|1186.86|1195.65|1190.25|1196.2|1190.8|1192.25|1186.85|1031
1656084300000|2022-06-24 15:25:00|1195.64|1190.24|1198.04|1192.64|1198.59|1193.19|1194.96|1189.56|1010
1656084600000|2022-06-24 15:30:00|1198.11|1192.71|1199.65|1194.25|1200.36|1194.96|1197.6|1192.2|1015
1656084900000|2022-06-24 15:35:00|1199.49|1194.09|1196.51|1191.11|1200.1|1194.7|1193.91|1188.51|1042
1656085200000|2022-06-24 15:40:00|1196.52|1191.12|1197.56|1192.16|1198.76|1193.36|1195.79|1190.39|975
1656085500000|2022-06-24 15:45:00|1197.65|1192.25|1200.01|1194.61|1204.11|1198.71|1195.7|1190.3|1007
1656085800000|2022-06-24 15:50:00|1200.02|1194.62|1200.76|1195.36|1201.44|1196.04|1198.41|1193.01|974
1656086100000|2022-06-24 15:55:00|1200.74|1195.34|1199.57|1194.17|1201.29|1195.89|1198.31|1192.91|944
1656086400000|2022-06-24 16:00:00|1199.55|1194.15|1203.06|1197.66|1203.97|1198.57|1198.35|1192.95|1012
1656086700000|2022-06-24 16:05:00|1202.94|1197.54|1201.28|1195.88|1203.01|1197.61|1200.92|1195.52|936
1656087000000|2022-06-24 16:10:00|1201.26|1195.86|1194.56|1189.16|1201.65|1196.25|1194.33|1188.93|980
1656087300000|2022-06-24 16:15:00|1194.55|1189.15|1196.19|1190.79|1196.57|1191.17|1194.16|1188.76|969
1656087600000|2022-06-24 16:20:00|1196.12|1190.72|1199.44|1194.04|1199.44|1194.04|1195.89|1190.49|965
1656087900000|2022-06-24 16:25:00|1199.37|1193.97|1195.91|1190.51|1199.58|1194.18|1195.74|1190.34|960
1656088200000|2022-06-24 16:30:00|1195.87|1190.47|1193.58|1188.18|1196.39|1190.99|1191.66|1186.26|973
1656088500000|2022-06-24 16:35:00|1193.53|1188.13|1190.91|1185.51|1193.76|1188.36|1185.57|1180.17|1075
1656088800000|2022-06-24 16:40:00|1190.92|1185.52|1196.71|1191.31|1197.63|1192.23|1189.96|1184.56|1040
1656089100000|2022-06-24 16:45:00|1196.76|1191.36|1198.97|1193.57|1199.04|1193.64|1195.78|1190.38|979
1656089400000|2022-06-24 16:50:00|1199.28|1193.88|1199.12|1193.72|1203.17|1197.77|1198.89|1193.49|1009
1656089700000|2022-06-24 16:55:00|1199.09|1193.69|1206.03|1200.63|1207.04|1201.64|1198.7|1193.3|1001
1656090000000|2022-06-24 17:00:00|1206.1|1200.7|1210.48|1205.08|1217.26|1211.86|1205.35|1199.95|1088
1656090300000|2022-06-24 17:05:00|1210.46|1205.06|1215.21|1209.81|1216.92|1211.52|1208.36|1202.96|1057
1656090600000|2022-06-24 17:10:00|1215.14|1209.74|1215.68|1210.28|1216.17|1210.77|1211.16|1205.76|1015
1656090900000|2022-06-24 17:15:00|1215.81|1210.41|1212.27|1206.87|1215.87|1210.47|1211.38|1205.98|967
1656091200000|2022-06-24 17:20:00|1212.03|1206.63|1216.49|1211.09|1218.37|1212.97|1210.97|1205.57|979
1656091500000|2022-06-24 17:25:00|1216.55|1211.15|1215.87|1210.47|1217.64|1212.24|1214.58|1209.18|954
1656091800000|2022-06-24 17:30:00|1215.78|1210.38|1217.87|1212.47|1219.97|1214.57|1215.25|1209.85|1020
1656092100000|2022-06-24 17:35:00|1217.88|1212.48|1212.87|1207.47|1218.05|1212.65|1211.37|1205.97|1028
1656092400000|2022-06-24 17:40:00|1212.84|1207.44|1212.47|1207.07|1213.78|1208.38|1210.1|1204.7|1000
1656092700000|2022-06-24 17:45:00|1212.3|1206.9|1209.96|1204.56|1213.03|1207.63|1209.59|1204.19|998
1656093000000|2022-06-24 17:50:00|1209.98|1204.58|1207.49|1202.09|1211.66|1206.26|1204.72|1199.32|1004
1656093300000|2022-06-24 17:55:00|1207.46|1202.06|1206.19|1200.79|1209.3|1203.9|1206.19|1200.79|916
1656093600000|2022-06-24 18:00:00|1206.13|1200.73|1207.17|1201.77|1208.28|1202.88|1205.57|1200.17|923
1656093900000|2022-06-24 18:05:00|1207.13|1201.73|1205.85|1200.45|1207.59|1202.19|1203.16|1197.76|985
1656094200000|2022-06-24 18:10:00|1205.88|1200.48|1208.23|1202.83|1210.6|1205.2|1205.36|1199.96|931
1656094500000|2022-06-24 18:15:00|1208.2|1202.8|1210.56|1205.16|1211.22|1205.82|1208.19|1202.79|951
1656094800000|2022-06-24 18:20:00|1210.59|1205.19|1209.32|1203.92|1210.64|1205.24|1206.85|1201.45|947
1656095100000|2022-06-24 18:25:00|1209.31|1203.91|1209.24|1203.84|1211.67|1206.27|1208.09|1202.69|874
1656095400000|2022-06-24 18:30:00|1209.25|1203.85|1215.77|1210.37|1215.79|1210.39|1208.22|1202.82|952
1656095700000|2022-06-24 18:35:00|1215.87|1210.47|1211.77|1206.37|1216.03|1210.63|1211.49|1206.09|973
1656096000000|2022-06-24 18:40:00|1211.75|1206.35|1216.68|1211.28|1218.25|1212.85|1210.79|1205.39|972
1656096300000|2022-06-24 18:45:00|1216.74|1211.34|1221.45|1216.05|1224.25|1218.85|1215.51|1210.11|1025
1656096600000|2022-06-24 18:50:00|1221.55|1216.15|1220.87|1215.47|1222.01|1216.61|1218.79|1213.39|975
1656096900000|2022-06-24 18:55:00|1220.86|1215.46|1223.22|1217.82|1223.64|1218.24|1219.44|1214.04|968
1656097200000|2022-06-24 19:00:00|1223.08|1217.68|1224.91|1219.51|1225.53|1220.13|1221.8|1216.4|984
1656097500000|2022-06-24 19:05:00|1224.99|1219.59|1219.22|1213.82|1225.67|1220.27|1218.75|1213.35|955
1656097800000|2022-06-24 19:10:00|1219.09|1213.69|1216.18|1210.78|1220.33|1214.93|1214.32|1208.92|962
1656098100000|2022-06-24 19:15:00|1216.3|1210.9|1217.81|1212.41|1218.77|1213.37|1214.78|1209.38|908
1656098400000|2022-06-24 19:20:00|1217.7|1212.3|1221.71|1216.31|1222.1|1216.7|1217.48|1212.08|890
1656098700000|2022-06-24 19:25:00|1221.91|1216.51|1221.62|1216.22|1223.31|1217.91|1220.32|1214.92|839
1656099000000|2022-06-24 19:30:00|1221.63|1216.23|1219.55|1214.15|1222.88|1217.48|1219.5|1214.1|926
1656099300000|2022-06-24 19:35:00|1219.56|1214.16|1222.33|1216.93|1224.36|1218.96|1218.57|1213.17|945
1656099600000|2022-06-24 19:40:00|1222.36|1216.96|1224.9|1219.5|1231.8|1226.4|1221.87|1216.47|1018
1656099900000|2022-06-24 19:45:00|1224.88|1219.48|1223.49|1218.09|1226.54|1221.14|1221.77|1216.37|975
1656100200000|2022-06-24 19:50:00|1223.47|1218.07|1227.35|1221.95|1229.07|1223.67|1223.47|1218.07|1022
1656100500000|2022-06-24 19:55:00|1227.33|1221.93|1229.91|1224.51|1230.68|1225.28|1225.98|1220.58|1022
1656100800000|2022-06-24 20:00:00|1229.77|1224.37|1235.78|1230.38|1236.64|1231.24|1227.06|1221.66|1082
1656101100000|2022-06-24 20:05:00|1235.74|1230.34|1244.52|1239.12|1244.53|1239.13|1235.74|1230.34|1106
1656101400000|2022-06-24 20:10:00|1244.54|1239.14|1240.13|1234.73|1245.54|1240.14|1238.05|1232.65|1078
1656101700000|2022-06-24 20:15:00|1240.15|1234.75|1235.93|1230.53|1240.99|1235.59|1235.93|1230.53|1022
1656102000000|2022-06-24 20:20:00|1235.74|1230.34|1232.76|1227.36|1237.66|1232.26|1232.23|1226.83|962
1656102300000|2022-06-24 20:25:00|1232.74|1227.34|1228.3|1222.9|1233.06|1227.66|1228.24|1222.84|990
1656102600000|2022-06-24 20:30:00|1228|1222.6|1227.09|1221.69|1229.41|1224.01|1224.14|1218.74|1004
1656102900000|2022-06-24 20:35:00|1227.07|1221.67|1225.84|1220.44|1228.37|1222.97|1223.77|1218.37|960
1656103200000|2022-06-24 20:40:00|1226.05|1220.65|1223|1217.6|1226.9|1221.5|1221.38|1215.98|708
1656103500000|2022-06-24 20:45:00|1222.54|1217.14|1223.18|1217.78|1223.39|1217.99|1220.28|1214.88|903
1656103800000|2022-06-24 20:50:00|1223.11|1217.71|1224.85|1219.45|1229.28|1223.88|1222.76|1217.36|990
1656104100000|2022-06-24 20:55:00|1224.83|1219.43|1217.96|1212.56|1225.71|1220.31|1217.59|1212.19|695
1656140700000|2022-06-25 07:05:00|1228.05|1222.65|1228.17|1222.77|1228.2|1222.8|1227.95|1222.55|10
1656141000000|2022-06-25 07:10:00|1228.18|1222.78|1230.38|1224.98|1231.75|1226.35|1227.28|1221.88|966
1656141300000|2022-06-25 07:15:00|1230.35|1224.95|1236.48|1231.08|1237.4|1232|1230.16|1224.76|1032
1656141600000|2022-06-25 07:20:00|1236.5|1231.1|1239.27|1233.87|1240.34|1234.94|1235.88|1230.48|926
1656141900000|2022-06-25 07:25:00|1239.21|1233.81|1238.64|1233.24|1241|1235.6|1237.87|1232.47|923
1656142200000|2022-06-25 07:30:00|1238.65|1233.25|1237.02|1231.62|1241.14|1235.74|1234.25|1228.85|947
1656142500000|2022-06-25 07:35:00|1236.99|1231.59|1236.79|1231.39|1240.72|1235.32|1232.22|1226.82|1018
1656142800000|2022-06-25 07:40:00|1236.78|1231.38|1233.48|1228.08|1236.83|1231.43|1233.02|1227.62|941
1656143100000|2022-06-25 07:45:00|1233.49|1228.09|1234.86|1229.46|1235.22|1229.82|1230.81|1225.41|951
1656143400000|2022-06-25 07:50:00|1234.84|1229.44|1238.52|1233.12|1238.53|1233.13|1234.13|1228.73|856
1656143700000|2022-06-25 07:55:00|1238.54|1233.14|1236.41|1231.01|1238.79|1233.39|1235.59|1230.19|819
1656144000000|2022-06-25 08:00:00|1236.4|1231|1238.04|1232.64|1240.03|1234.63|1236.3|1230.9|874
1656144300000|2022-06-25 08:05:00|1238.03|1232.63|1235.85|1230.45|1243.46|1238.06|1235.27|1229.87|960
1656144600000|2022-06-25 08:10:00|1235.87|1230.47|1233|1227.6|1236.4|1231|1233|1227.6|851
1656144900000|2022-06-25 08:15:00|1232.87|1227.47|1232.13|1226.73|1234.19|1228.79|1231.28|1225.88|847
1656145200000|2022-06-25 08:20:00|1232.04|1226.64|1235.52|1230.12|1235.54|1230.14|1229.59|1224.19|893
1656145500000|2022-06-25 08:25:00|1235.48|1230.08|1233.1|1227.7|1235.58|1230.18|1232.01|1226.61|773
1656145800000|2022-06-25 08:30:00|1233.08|1227.68|1228.08|1222.68|1233.37|1227.97|1226.8|1221.4|882
1656146100000|2022-06-25 08:35:00|1228.05|1222.65|1228.02|1222.62|1229.02|1223.62|1227.8|1222.4|714
1656146400000|2022-06-25 08:40:00|1228.03|1222.63|1228.72|1223.32|1232.56|1227.16|1227.12|1221.72|834
1656146700000|2022-06-25 08:45:00|1228.69|1223.29|1228.46|1223.06|1229.77|1224.37|1228.32|1222.92|700
1656147000000|2022-06-25 08:50:00|1228.45|1223.05|1230.82|1225.42|1231.83|1226.43|1228.26|1222.86|694
1656147300000|2022-06-25 08:55:00|1230.8|1225.4|1228.93|1223.53|1232.17|1226.77|1228.9|1223.5|735
1656147600000|2022-06-25 09:00:00|1228.96|1223.56|1227.05|1221.65|1230.19|1224.79|1226.57|1221.17|773
1656147900000|2022-06-25 09:05:00|1227.04|1221.64|1228.34|1222.94|1228.76|1223.36|1225.96|1220.56|650
1656148200000|2022-06-25 09:10:00|1228.33|1222.93|1230.92|1225.52|1231.06|1225.66|1228.31|1222.91|721
1656148500000|2022-06-25 09:15:00|1230.91|1225.51|1230.45|1225.05|1232.39|1226.99|1229.76|1224.36|708
1656148800000|2022-06-25 09:20:00|1230.44|1225.04|1235.78|1230.38|1235.92|1230.52|1230.3|1224.9|732
1656149100000|2022-06-25 09:25:00|1235.82|1230.42|1235.04|1229.64|1237.4|1232|1234.96|1229.56|776
1656149400000|2022-06-25 09:30:00|1235.05|1229.65|1236.69|1231.29|1239.31|1233.91|1235|1229.6|853
1656149700000|2022-06-25 09:35:00|1236.64|1231.24|1236.81|1231.41|1237.84|1232.44|1235.09|1229.69|774
1656150000000|2022-06-25 09:40:00|1236.79|1231.39|1237.58|1232.18|1238.19|1232.79|1235.95|1230.55|776
1656150300000|2022-06-25 09:45:00|1237.6|1232.2|1231.04|1225.64|1237.66|1232.26|1230.5|1225.1|865
1656150600000|2022-06-25 09:50:00|1231.05|1225.65|1230.18|1224.78|1231.2|1225.8|1229.12|1223.72|805
1656150900000|2022-06-25 09:55:00|1230.17|1224.77|1229.19|1223.79|1231.01|1225.61|1227.71|1222.31|714
1656151200000|2022-06-25 10:00:00|1229.2|1223.8|1228.65|1223.25|1229.81|1224.41|1227.57|1222.17|801
1656151500000|2022-06-25 10:05:00|1228.66|1223.26|1230.5|1225.1|1230.91|1225.51|1227.76|1222.36|747
1656151800000|2022-06-25 10:10:00|1230.52|1225.12|1234.18|1228.78|1234.27|1228.87|1229.5|1224.1|768
1656152100000|2022-06-25 10:15:00|1234.15|1228.75|1233.15|1227.75|1235.22|1229.82|1232.53|1227.13|705
1656152400000|2022-06-25 10:20:00|1233.11|1227.71|1226.76|1221.36|1233.44|1228.04|1226.63|1221.23|792
1656152700000|2022-06-25 10:25:00|1226.71|1221.31|1224.29|1218.89|1227.41|1222.01|1223.49|1218.09|789
1656153000000|2022-06-25 10:30:00|1224.25|1218.85|1222.2|1216.8|1225.41|1220.01|1221.85|1216.45|752
1656153300000|2022-06-25 10:35:00|1222.21|1216.81|1222.35|1216.95|1222.91|1217.51|1221.05|1215.65|582
1656153600000|2022-06-25 10:40:00|1222.36|1216.96|1227.06|1221.66|1227.84|1222.44|1221.82|1216.42|695
1656153900000|2022-06-25 10:45:00|1227.07|1221.67|1225.19|1219.79|1227.88|1222.48|1224.57|1219.17|648
1656154200000|2022-06-25 10:50:00|1225.2|1219.8|1226.97|1221.57|1228.7|1223.3|1224.48|1219.08|780
1656154500000|2022-06-25 10:55:00|1227.14|1221.74|1227.77|1222.37|1228.58|1223.18|1227.12|1221.72|615
1656154800000|2022-06-25 11:00:00|1227.76|1222.36|1226.84|1221.44|1228.62|1223.22|1226.7|1221.3|705
1656155100000|2022-06-25 11:05:00|1226.85|1221.45|1226.72|1221.32|1229.11|1223.71|1224.71|1219.31|729
1656155400000|2022-06-25 11:10:00|1226.73|1221.33|1231.81|1226.41|1231.86|1226.46|1226.73|1221.33|738
1656155700000|2022-06-25 11:15:00|1231.82|1226.42|1230.25|1224.85|1232.75|1227.35|1230.24|1224.84|738
1656156000000|2022-06-25 11:20:00|1230.22|1224.82|1231.12|1225.72|1231.51|1226.11|1226.69|1221.29|729
1656156300000|2022-06-25 11:25:00|1231.13|1225.73|1230.43|1225.03|1231.53|1226.13|1229.77|1224.37|638
1656156600000|2022-06-25 11:30:00|1230.44|1225.04|1222.79|1217.39|1230.67|1225.27|1222.63|1217.23|917
1656156900000|2022-06-25 11:35:00|1222.77|1217.37|1221.22|1215.82|1222.98|1217.58|1220.14|1214.74|871
1656157200000|2022-06-25 11:40:00|1221.24|1215.84|1220.47|1215.07|1221.45|1216.05|1219.23|1213.83|889
1656157500000|2022-06-25 11:45:00|1220.57|1215.17|1217.26|1211.86|1220.91|1215.51|1215.23|1209.83|821
1656157800000|2022-06-25 11:50:00|1217.27|1211.87|1218.87|1213.47|1219.47|1214.07|1217.22|1211.82|767
1656158100000|2022-06-25 11:55:00|1218.89|1213.49|1218.9|1213.5|1219.3|1213.9|1217.71|1212.31|781
1656158400000|2022-06-25 12:00:00|1218.99|1213.59|1221.2|1215.8|1221.25|1215.85|1218.25|1212.85|879
1656158700000|2022-06-25 12:05:00|1221.25|1215.85|1220.33|1214.93|1221.25|1215.85|1220.07|1214.67|679
1656159000000|2022-06-25 12:10:00|1220.27|1214.87|1212.65|1207.25|1220.27|1214.87|1210.51|1205.11|937
1656159300000|2022-06-25 12:15:00|1212.62|1207.22|1207.94|1202.54|1213.6|1208.2|1207.46|1202.06|928
1656159600000|2022-06-25 12:20:00|1208.15|1202.75|1202.66|1197.26|1208.32|1202.92|1197.74|1192.34|1000
1656159900000|2022-06-25 12:25:00|1202.64|1197.24|1197.72|1192.32|1202.88|1197.48|1193.4|1188|961
1656160200000|2022-06-25 12:30:00|1197.85|1192.45|1192.14|1186.74|1197.9|1192.5|1191.61|1186.21|1062
1656160500000|2022-06-25 12:35:00|1192.11|1186.71|1196.49|1191.09|1200.1|1194.7|1190.39|1184.99|989
1656160800000|2022-06-25 12:40:00|1196.46|1191.06|1200.35|1194.95|1200.65|1195.25|1196.46|1191.06|902
1656161100000|2022-06-25 12:45:00|1200.36|1194.96|1199.83|1194.43|1204.69|1199.29|1197.7|1192.3|1006
1656161400000|2022-06-25 12:50:00|1199.9|1194.5|1198.07|1192.67|1201.45|1196.05|1195.08|1189.68|876
1656161700000|2022-06-25 12:55:00|1198.06|1192.66|1198.75|1193.35|1198.76|1193.36|1195.62|1190.22|901
1656162000000|2022-06-25 13:00:00|1198.76|1193.36|1192.1|1186.7|1198.99|1193.59|1192.1|1186.7|912
1656162300000|2022-06-25 13:05:00|1192.15|1186.75|1198.3|1192.9|1198.93|1193.53|1191.63|1186.23|924
1656162600000|2022-06-25 13:10:00|1198.27|1192.87|1200.11|1194.71|1202.15|1196.75|1198.17|1192.77|922
1656162900000|2022-06-25 13:15:00|1200.1|1194.7|1200.3|1194.9|1202.23|1196.83|1198.57|1193.17|951
1656163200000|2022-06-25 13:20:00|1200.31|1194.91|1196.14|1190.74|1200.55|1195.15|1195.51|1190.11|806
1656163500000|2022-06-25 13:25:00|1196.02|1190.62|1199.27|1193.87|1199.3|1193.9|1195.06|1189.66|930
1656163800000|2022-06-25 13:30:00|1199.25|1193.85|1196.91|1191.51|1200.69|1195.29|1194.62|1189.22|951
1656164100000|2022-06-25 13:35:00|1196.94|1191.54|1204.94|1199.54|1206.79|1201.39|1195.37|1189.97|914
1656164400000|2022-06-25 13:40:00|1205.08|1199.68|1208.29|1202.89|1209.04|1203.64|1204.09|1198.69|1006
1656164700000|2022-06-25 13:45:00|1208.33|1202.93|1205.67|1200.27|1209.61|1204.21|1204.84|1199.44|953
1656165000000|2022-06-25 13:50:00|1205.68|1200.28|1205.07|1199.67|1206.85|1201.45|1204.02|1198.62|867
1656165300000|2022-06-25 13:55:00|1205.09|1199.69|1201.58|1196.18|1205.15|1199.75|1198.82|1193.42|821
1656165600000|2022-06-25 14:00:00|1201.6|1196.2|1201.8|1196.4|1203.93|1198.53|1200.05|1194.65|889
1656165900000|2022-06-25 14:05:00|1201.86|1196.46|1200.43|1195.03|1202.3|1196.9|1199.6|1194.2|810
1656166200000|2022-06-25 14:10:00|1200.39|1194.99|1204.92|1199.52|1205.81|1200.41|1196.21|1190.81|946
1656166500000|2022-06-25 14:15:00|1204.82|1199.42|1204.11|1198.71|1207.6|1202.2|1201.11|1195.71|945
1656166800000|2022-06-25 14:20:00|1204.12|1198.72|1199.19|1193.79|1205.65|1200.25|1199.16|1193.76|896
1656167100000|2022-06-25 14:25:00|1199.11|1193.71|1195.24|1189.84|1199.38|1193.98|1194.85|1189.45|982
1656167400000|2022-06-25 14:30:00|1195.25|1189.85|1195.21|1189.81|1196.78|1191.38|1193.62|1188.22|974
1656167700000|2022-06-25 14:35:00|1195.18|1189.78|1197.09|1191.69|1199.32|1193.92|1194.89|1189.49|957
1656168000000|2022-06-25 14:40:00|1197.12|1191.72|1195.74|1190.34|1199.79|1194.39|1195.33|1189.93|866
1656168300000|2022-06-25 14:45:00|1195.76|1190.36|1200.65|1195.25|1200.87|1195.47|1195.68|1190.28|833
1656168600000|2022-06-25 14:50:00|1200.68|1195.28|1199.71|1194.31|1201.2|1195.8|1199.14|1193.74|799
1656168900000|2022-06-25 14:55:00|1199.7|1194.3|1195.81|1190.41|1200.43|1195.03|1194.64|1189.24|840
1656169200000|2022-06-25 15:00:00|1195.73|1190.33|1194.92|1189.52|1196.48|1191.08|1194.29|1188.89|891
1656169500000|2022-06-25 15:05:00|1194.89|1189.49|1194.78|1189.38|1198.13|1192.73|1192.03|1186.63|939
1656169800000|2022-06-25 15:10:00|1194.67|1189.27|1197.46|1192.06|1197.51|1192.11|1192.46|1187.06|959
1656170100000|2022-06-25 15:15:00|1197.39|1191.99|1199.8|1194.4|1200.44|1195.04|1197.04|1191.64|869
1656170400000|2022-06-25 15:20:00|1199.73|1194.33|1197.26|1191.86|1199.77|1194.37|1195.46|1190.06|847
1656170700000|2022-06-25 15:25:00|1197.24|1191.84|1203.44|1198.04|1203.44|1198.04|1196.15|1190.75|859
1656171000000|2022-06-25 15:30:00|1203.42|1198.02|1203.37|1197.97|1205.15|1199.75|1202.89|1197.49|890
1656171300000|2022-06-25 15:35:00|1203.38|1197.98|1202.71|1197.31|1204.02|1198.62|1201.85|1196.45|770
1656171600000|2022-06-25 15:40:00|1202.72|1197.32|1199.71|1194.31|1204.34|1198.94|1199.45|1194.05|818
1656171900000|2022-06-25 15:45:00|1199.73|1194.33|1194.59|1189.19|1200.07|1194.67|1193.71|1188.31|958
1656172200000|2022-06-25 15:50:00|1194.58|1189.18|1186.39|1180.99|1194.94|1189.54|1185.34|1179.94|1051
1656172500000|2022-06-25 15:55:00|1186.41|1181.01|1185.79|1180.39|1187.99|1182.59|1184.23|1178.83|1032
1656172800000|2022-06-25 16:00:00|1185.77|1180.37|1187.31|1181.91|1187.31|1181.91|1182.1|1176.7|1027
1656173100000|2022-06-25 16:05:00|1187.33|1181.93|1189.09|1183.69|1189.29|1183.89|1183.58|1178.18|991
1656173400000|2022-06-25 16:10:00|1189.1|1183.7|1189.35|1183.95|1190.67|1185.27|1187.09|1181.69|959
1656173700000|2022-06-25 16:15:00|1189.28|1183.88|1190.82|1185.42|1190.93|1185.53|1189.04|1183.64|812
1656174000000|2022-06-25 16:20:00|1190.94|1185.54|1190.88|1185.48|1192.55|1187.15|1189.46|1184.06|877
1656174300000|2022-06-25 16:25:00|1190.87|1185.47|1187.99|1182.59|1191.01|1185.61|1186.88|1181.48|899
1656174600000|2022-06-25 16:30:00|1188|1182.6|1194.79|1189.39|1194.93|1189.53|1187.99|1182.59|845
1656174900000|2022-06-25 16:35:00|1194.8|1189.4|1195.46|1190.06|1196.28|1190.88|1193.62|1188.22|916
1656175200000|2022-06-25 16:40:00|1195.47|1190.07|1194.95|1189.55|1195.61|1190.21|1193.72|1188.32|806
1656175500000|2022-06-25 16:45:00|1194.94|1189.54|1195.94|1190.54|1196.1|1190.7|1193.34|1187.94|754
1656175800000|2022-06-25 16:50:00|1195.95|1190.55|1196.11|1190.71|1196.44|1191.04|1194.34|1188.94|617
1656176100000|2022-06-25 16:55:00|1196.12|1190.72|1195.23|1189.83|1196.24|1190.84|1194.57|1189.17|607
1656176400000|2022-06-25 17:00:00|1195.22|1189.82|1192.62|1187.22|1195.67|1190.27|1189.25|1183.85|914
1656176700000|2022-06-25 17:05:00|1192.56|1187.16|1193.72|1188.32|1194.6|1189.2|1189.42|1184.02|869
1656177000000|2022-06-25 17:10:00|1193.73|1188.33|1192.85|1187.45|1194.43|1189.03|1191.75|1186.35|731
1656177300000|2022-06-25 17:15:00|1192.86|1187.46|1194.15|1188.75|1194.15|1188.75|1192.11|1186.71|623
1656177600000|2022-06-25 17:20:00|1194.14|1188.74|1192.75|1187.35|1195.1|1189.7|1192.73|1187.33|578
1656177900000|2022-06-25 17:25:00|1192.74|1187.34|1200.31|1194.91|1203.12|1197.72|1192.73|1187.33|926
1656178200000|2022-06-25 17:30:00|1200.37|1194.97|1202.69|1197.29|1205.54|1200.14|1200.37|1194.97|986
1656178500000|2022-06-25 17:35:00|1202.7|1197.3|1198.8|1193.4|1204.35|1198.95|1198.76|1193.36|930
1656178800000|2022-06-25 17:40:00|1198.79|1193.39|1198.57|1193.17|1200.12|1194.72|1198.37|1192.97|846
1656179100000|2022-06-25 17:45:00|1198.63|1193.23|1199.41|1194.01|1199.88|1194.48|1197.38|1191.98|779
1656179400000|2022-06-25 17:50:00|1199.4|1194|1201|1195.6|1201.39|1195.99|1198.37|1192.97|743
1656179700000|2022-06-25 17:55:00|1200.94|1195.54|1198.37|1192.97|1200.95|1195.55|1197.38|1191.98|774
1656180000000|2022-06-25 18:00:00|1198.38|1192.98|1199.29|1193.89|1199.29|1193.89|1197.33|1191.93|722
1656180300000|2022-06-25 18:05:00|1199.35|1193.95|1199.95|1194.55|1200.15|1194.75|1198.06|1192.66|729
1656180600000|2022-06-25 18:10:00|1200.02|1194.62|1197.99|1192.59|1200.02|1194.62|1197.79|1192.39|770
1656180900000|2022-06-25 18:15:00|1197.98|1192.58|1197.77|1192.37|1198|1192.6|1193.91|1188.51|849
1656181200000|2022-06-25 18:20:00|1197.75|1192.35|1196.18|1190.78|1200.36|1194.96|1196.12|1190.72|881
1656181500000|2022-06-25 18:25:00|1196.19|1190.79|1197.06|1191.66|1197.64|1192.24|1195.8|1190.4|706
1656181800000|2022-06-25 18:30:00|1197.05|1191.65|1195.48|1190.08|1197.58|1192.18|1194.93|1189.53|728
1656182100000|2022-06-25 18:35:00|1195.46|1190.06|1197.23|1191.83|1197.24|1191.84|1194.86|1189.46|679
1656182400000|2022-06-25 18:40:00|1197.29|1191.89|1202.2|1196.8|1203.44|1198.04|1197.25|1191.85|817
1656182700000|2022-06-25 18:45:00|1202.19|1196.79|1199.82|1194.42|1202.54|1197.14|1199.54|1194.14|731
1656183000000|2022-06-25 18:50:00|1199.8|1194.4|1203.26|1197.86|1203.3|1197.9|1199.62|1194.22|747
1656183300000|2022-06-25 18:55:00|1203.23|1197.83|1214.37|1208.97|1214.9|1209.5|1203.15|1197.75|1052
1656183600000|2022-06-25 19:00:00|1214.36|1208.96|1209.66|1204.26|1215.59|1210.19|1209.63|1204.23|948
1656183900000|2022-06-25 19:05:00|1209.69|1204.29|1211.25|1205.85|1211.56|1206.16|1208.79|1203.39|817
1656184200000|2022-06-25 19:10:00|1211.24|1205.84|1213.26|1207.86|1215.03|1209.63|1211.11|1205.71|825
1656184500000|2022-06-25 19:15:00|1213.24|1207.84|1209.51|1204.11|1213.24|1207.84|1209.35|1203.95|814
1656184800000|2022-06-25 19:20:00|1209.5|1204.1|1209.31|1203.91|1210.05|1204.65|1208.95|1203.55|650
1656185100000|2022-06-25 19:25:00|1209.3|1203.9|1206.65|1201.25|1209.32|1203.92|1206.38|1200.98|706
1656185400000|2022-06-25 19:30:00|1206.69|1201.29|1206.65|1201.25|1207.41|1202.01|1205.21|1199.81|750
1656185700000|2022-06-25 19:35:00|1206.63|1201.23|1207.76|1202.36|1208.13|1202.73|1206.06|1200.66|681
1656186000000|2022-06-25 19:40:00|1207.75|1202.35|1207.07|1201.67|1208.03|1202.63|1206.55|1201.15|683
1656186300000|2022-06-25 19:45:00|1207.1|1201.7|1206.92|1201.52|1207.23|1201.83|1206.22|1200.82|674
1656186600000|2022-06-25 19:50:00|1206.89|1201.49|1206.3|1200.9|1206.89|1201.49|1204.6|1199.2|702
1656186900000|2022-06-25 19:55:00|1206.32|1200.92|1207.63|1202.23|1208.12|1202.72|1206.06|1200.66|632
1656187200000|2022-06-25 20:00:00|1207.59|1202.19|1207.51|1202.11|1209.2|1203.8|1207.22|1201.82|744
1656187500000|2022-06-25 20:05:00|1207.48|1202.08|1204.16|1198.76|1209.78|1204.38|1203.43|1198.03|784
1656187800000|2022-06-25 20:10:00|1204.17|1198.77|1207.94|1202.54|1208.23|1202.83|1203.64|1198.24|723
1656188100000|2022-06-25 20:15:00|1207.93|1202.53|1207.46|1202.06|1209.31|1203.91|1204.92|1199.52|804
1656188400000|2022-06-25 20:20:00|1207.48|1202.08|1207.67|1202.27|1208.4|1203|1205.88|1200.48|709
1656188700000|2022-06-25 20:25:00|1207.68|1202.28|1208.04|1202.64|1208.55|1203.15|1206.59|1201.19|725
1656189000000|2022-06-25 20:30:00|1208.03|1202.63|1207.65|1202.25|1208.37|1202.97|1205.71|1200.31|790
1656189300000|2022-06-25 20:35:00|1207.66|1202.26|1207.01|1201.61|1207.66|1202.26|1205.68|1200.28|719
1656189600000|2022-06-25 20:40:00|1207|1201.6|1208.41|1203.01|1208.48|1203.08|1205.47|1200.07|732
1656189900000|2022-06-25 20:45:00|1208.42|1203.02|1212.1|1206.7|1212.57|1207.17|1207.82|1202.42|815
1656190200000|2022-06-25 20:50:00|1212.08|1206.68|1210.69|1205.29|1212.68|1207.28|1209.99|1204.59|747
1656190500000|2022-06-25 20:55:00|1210.7|1205.3|1211.13|1205.73|1211.39|1205.99|1208.68|1203.28|726
1656190800000|2022-06-25 21:00:00|1211.1|1205.7|1210.97|1205.57|1212.91|1207.51|1210.2|1204.8|808
1656191100000|2022-06-25 21:05:00|1210.96|1205.56|1211.9|1206.5|1212.41|1207.01|1209.65|1204.25|737
1656191400000|2022-06-25 21:10:00|1211.92|1206.52|1225.41|1220.01|1228.74|1223.34|1211.92|1206.52|1027
1656191700000|2022-06-25 21:15:00|1225.4|1220|1226.56|1221.16|1231.3|1225.9|1225.35|1219.95|980
1656192000000|2022-06-25 21:20:00|1226.55|1221.15|1233.69|1228.29|1234.7|1229.3|1226|1220.6|910
1656192300000|2022-06-25 21:25:00|1233.7|1228.3|1238.28|1232.88|1238.82|1233.42|1233.7|1228.3|657
1656192600000|2022-06-25 21:30:00|1238.27|1232.87|1242.36|1236.96|1242.63|1237.23|1237.58|1232.18|470
1656192900000|2022-06-25 21:35:00|1242.34|1236.94|1253.5|1248.1|1257.83|1252.43|1241.84|1236.44|749
1656193200000|2022-06-25 21:40:00|1253.25|1247.85|1245.58|1240.18|1254.43|1249.03|1240.71|1235.31|1004
1656193500000|2022-06-25 21:45:00|1245.53|1240.13|1245.6|1240.2|1248.55|1243.15|1241.73|1236.33|870
1656193800000|2022-06-25 21:50:00|1245.59|1240.19|1247|1241.6|1247.39|1241.99|1243.72|1238.32|934
1656194100000|2022-06-25 21:55:00|1247.05|1241.65|1250.11|1244.71|1253.64|1248.24|1246.56|1241.16|982
1656194400000|2022-06-25 22:00:00|1250.03|1244.63|1251.72|1246.32|1254.57|1249.17|1249.48|1244.08|995
1656194700000|2022-06-25 22:05:00|1251.69|1246.29|1248.46|1243.06|1253.23|1247.83|1248.26|1242.86|995
1656195000000|2022-06-25 22:10:00|1248.48|1243.08|1248.36|1242.96|1250.86|1245.46|1248.03|1242.63|967
1656195300000|2022-06-25 22:15:00|1248.31|1242.91|1249.08|1243.68|1250.39|1244.99|1246.35|1240.95|957
1656195600000|2022-06-25 22:20:00|1249.09|1243.69|1246.72|1241.32|1249.14|1243.74|1242.68|1237.28|993
1656195900000|2022-06-25 22:25:00|1246.76|1241.36|1246.13|1240.73|1246.98|1241.58|1245.34|1239.94|894
1656196200000|2022-06-25 22:30:00|1246.19|1240.79|1248.16|1242.76|1249.68|1244.28|1245.64|1240.24|902
1656196500000|2022-06-25 22:35:00|1248.22|1242.82|1248.68|1243.28|1250.44|1245.04|1247.63|1242.23|896
1656196800000|2022-06-25 22:40:00|1248.72|1243.32|1246.17|1240.77|1248.73|1243.33|1245.81|1240.41|894
1656197100000|2022-06-25 22:45:00|1246.27|1240.87|1243.63|1238.23|1246.75|1241.35|1243.62|1238.22|827
1656197400000|2022-06-25 22:50:00|1243.65|1238.25|1245.39|1239.99|1245.45|1240.05|1243.52|1238.12|811
1656197700000|2022-06-25 22:55:00|1245.26|1239.86|1244.3|1238.9|1245.47|1240.07|1244.1|1238.7|770
1656198000000|2022-06-25 23:00:00|1244.31|1238.91|1245.76|1240.36|1245.84|1240.44|1244|1238.6|753
1656198300000|2022-06-25 23:05:00|1245.74|1240.34|1249.48|1244.08|1249.88|1244.48|1245.05|1239.65|774
1656198600000|2022-06-25 23:10:00|1249.49|1244.09|1247.31|1241.91|1249.52|1244.12|1245.95|1240.55|818
1656198900000|2022-06-25 23:15:00|1247.3|1241.9|1246.88|1241.48|1247.76|1242.36|1246.61|1241.21|678
1656199200000|2022-06-25 23:20:00|1246.86|1241.46|1246.64|1241.24|1248.09|1242.69|1246.32|1240.92|650
1656199500000|2022-06-25 23:25:00|1246.65|1241.25|1246.64|1241.24|1247.75|1242.35|1244.22|1238.82|839
1656199800000|2022-06-25 23:30:00|1246.65|1241.25|1244.77|1239.37|1246.77|1241.37|1244.2|1238.8|743
1656200100000|2022-06-25 23:35:00|1244.78|1239.38|1243.86|1238.46|1244.78|1239.38|1243.6|1238.2|693
1656200400000|2022-06-25 23:40:00|1243.87|1238.47|1244.79|1239.39|1245.19|1239.79|1243.76|1238.36|754
1656200700000|2022-06-25 23:45:00|1244.77|1239.37|1242.37|1236.97|1246.87|1241.47|1241.96|1236.56|796
1656201000000|2022-06-25 23:50:00|1242.27|1236.87|1245.18|1239.78|1245.85|1240.45|1241.55|1236.15|852
1656201300000|2022-06-25 23:55:00|1245.17|1239.77|1243.89|1238.49|1249.46|1244.06|1243.21|1237.81|913
1656201600000|2022-06-26 00:00:00|1243.92|1238.52|1244.79|1239.39|1244.79|1239.39|1242.04|1236.64|890
1656201900000|2022-06-26 00:05:00|1244.83|1239.43|1244.01|1238.61|1247.21|1241.81|1243.22|1237.82|886
1656202200000|2022-06-26 00:10:00|1244.05|1238.65|1238.62|1233.22|1244.36|1238.96|1238.41|1233.01|890
1656202500000|2022-06-26 00:15:00|1238.66|1233.26|1239.09|1233.69|1241.4|1236|1238.59|1233.19|871
1656202800000|2022-06-26 00:20:00|1239.11|1233.71|1241.05|1235.65|1241.77|1236.37|1239.11|1233.71|776
1656203100000|2022-06-26 00:25:00|1241.09|1235.69|1239.53|1234.13|1241.79|1236.39|1238.37|1232.97|751
1656203400000|2022-06-26 00:30:00|1239.5|1234.1|1237.97|1232.57|1240.46|1235.06|1237.82|1232.42|708
1656203700000|2022-06-26 00:35:00|1238|1232.6|1238.47|1233.07|1239.26|1233.86|1237.9|1232.5|717
1656204000000|2022-06-26 00:40:00|1238.52|1233.12|1240.44|1235.04|1242.1|1236.7|1238.44|1233.04|866
1656204300000|2022-06-26 00:45:00|1240.43|1235.03|1242.35|1236.95|1243.28|1237.88|1239.39|1233.99|787
1656204600000|2022-06-26 00:50:00|1242.21|1236.81|1242.69|1237.29|1243.92|1238.52|1241.47|1236.07|812
1656204900000|2022-06-26 00:55:00|1242.66|1237.26|1242.42|1237.02|1243.54|1238.14|1241.71|1236.31|696
1656205200000|2022-06-26 01:00:00|1242.43|1237.03|1245.93|1240.53|1245.94|1240.54|1242.35|1236.95|786
1656205500000|2022-06-26 01:05:00|1245.88|1240.48|1244.53|1239.13|1245.98|1240.58|1243.25|1237.85|765
1656205800000|2022-06-26 01:10:00|1244.49|1239.09|1247.32|1241.92|1247.85|1242.45|1244.36|1238.96|839
1656206100000|2022-06-26 01:15:00|1247.3|1241.9|1247.41|1242.01|1247.51|1242.11|1246.29|1240.89|786
1656206400000|2022-06-26 01:20:00|1247.38|1241.98|1246.7|1241.3|1247.66|1242.26|1246.23|1240.83|746
1656206700000|2022-06-26 01:25:00|1246.65|1241.25|1242.76|1237.36|1247.03|1241.63|1242.58|1237.18|769
1656207000000|2022-06-26 01:30:00|1242.77|1237.37|1234.5|1229.1|1242.77|1237.37|1234.48|1229.08|848
1656207300000|2022-06-26 01:35:00|1234.62|1229.22|1231.63|1226.23|1235.67|1230.27|1230.45|1225.05|996
1656207600000|2022-06-26 01:40:00|1231.67|1226.27|1233.71|1228.31|1234.81|1229.41|1231.31|1225.91|915
1656207900000|2022-06-26 01:45:00|1233.7|1228.3|1236.71|1231.31|1238.86|1233.46|1233.65|1228.25|834
1656208200000|2022-06-26 01:50:00|1236.74|1231.34|1237.28|1231.88|1237.44|1232.04|1235.33|1229.93|754
1656208500000|2022-06-26 01:55:00|1237.26|1231.86|1238.11|1232.71|1239.05|1233.65|1236.84|1231.44|762
1656208800000|2022-06-26 02:00:00|1238.14|1232.74|1236.99|1231.59|1238.83|1233.43|1236.97|1231.57|737
1656209100000|2022-06-26 02:05:00|1236.97|1231.57|1235.54|1230.14|1238.21|1232.81|1235.26|1229.86|775
1656209400000|2022-06-26 02:10:00|1235.57|1230.17|1234.55|1229.15|1236.1|1230.7|1234.15|1228.75|780
1656209700000|2022-06-26 02:15:00|1234.56|1229.16|1234.62|1229.22|1236.17|1230.77|1234.23|1228.83|739
1656210000000|2022-06-26 02:20:00|1234.61|1229.21|1234.23|1228.83|1236.02|1230.62|1233.88|1228.48|780
1656210300000|2022-06-26 02:25:00|1234.21|1228.81|1235|1229.6|1236.54|1231.14|1234.19|1228.79|809
1656210600000|2022-06-26 02:30:00|1234.99|1229.59|1234.39|1228.99|1235.94|1230.54|1234.13|1228.73|773
1656210900000|2022-06-26 02:35:00|1234.4|1229|1235.32|1229.92|1236.55|1231.15|1233.46|1228.06|729
1656211200000|2022-06-26 02:40:00|1235.29|1229.89|1235.86|1230.46|1236.06|1230.66|1234.78|1229.38|737
1656211500000|2022-06-26 02:45:00|1235.83|1230.43|1230.63|1225.23|1237.13|1231.73|1229.98|1224.58|827
1656211800000|2022-06-26 02:50:00|1230.64|1225.24|1233.77|1228.37|1234.93|1229.53|1230.63|1225.23|785
1656212100000|2022-06-26 02:55:00|1233.79|1228.39|1233.87|1228.47|1234.24|1228.84|1232.69|1227.29|715
1656212400000|2022-06-26 03:00:00|1233.88|1228.48|1232.71|1227.31|1234.41|1229.01|1232.28|1226.88|743
1656212700000|2022-06-26 03:05:00|1232.72|1227.32|1233.7|1228.3|1233.73|1228.33|1231.72|1226.32|749
1656213000000|2022-06-26 03:10:00|1233.8|1228.4|1234.07|1228.67|1234.68|1229.28|1233.3|1227.9|664
1656213300000|2022-06-26 03:15:00|1234.08|1228.68|1234.3|1228.9|1235.1|1229.7|1233.58|1228.18|635
1656213600000|2022-06-26 03:20:00|1234.29|1228.89|1235.22|1229.82|1235.34|1229.94|1233.6|1228.2|708
1656213900000|2022-06-26 03:25:00|1235.23|1229.83|1236.41|1231.01|1236.81|1231.41|1235.13|1229.73|715
1656214200000|2022-06-26 03:30:00|1236.44|1231.04|1234.11|1228.71|1236.45|1231.05|1234.11|1228.71|711
1656214500000|2022-06-26 03:35:00|1234.12|1228.72|1235.6|1230.2|1236.73|1231.33|1234.12|1228.72|636
1656214800000|2022-06-26 03:40:00|1235.55|1230.15|1235.57|1230.17|1237.38|1231.98|1235.41|1230.01|766
1656215100000|2022-06-26 03:45:00|1235.56|1230.16|1234.37|1228.97|1236.33|1230.93|1233.81|1228.41|702
1656215400000|2022-06-26 03:50:00|1234.36|1228.96|1235.67|1230.27|1236.25|1230.85|1234.36|1228.96|707
1656215700000|2022-06-26 03:55:00|1235.63|1230.23|1235.33|1229.93|1235.97|1230.57|1234.79|1229.39|742
1656216000000|2022-06-26 04:00:00|1235.36|1229.96|1236.61|1231.21|1236.63|1231.23|1234.78|1229.38|748
1656216300000|2022-06-26 04:05:00|1236.6|1231.2|1238.4|1233|1239.33|1233.93|1236.56|1231.16|794
1656216600000|2022-06-26 04:10:00|1238.41|1233.01|1238.03|1232.63|1239.43|1234.03|1237.72|1232.32|620
1656216900000|2022-06-26 04:15:00|1238.02|1232.62|1239.52|1234.12|1241.14|1235.74|1237.74|1232.34|703
1656217200000|2022-06-26 04:20:00|1239.48|1234.08|1239.29|1233.89|1239.67|1234.27|1238.72|1233.32|611
1656217500000|2022-06-26 04:25:00|1239.26|1233.86|1236.61|1231.21|1239.29|1233.89|1234.89|1229.49|664
1656217800000|2022-06-26 04:30:00|1236.64|1231.24|1240.37|1234.97|1240.37|1234.97|1235.73|1230.33|808
1656218100000|2022-06-26 04:35:00|1240.39|1234.99|1240.66|1235.26|1241.59|1236.19|1240.01|1234.61|834
1656218400000|2022-06-26 04:40:00|1240.67|1235.27|1241.35|1235.95|1241.82|1236.42|1239.83|1234.43|743
1656218700000|2022-06-26 04:45:00|1241.33|1235.93|1243.48|1238.08|1244.09|1238.69|1240.75|1235.35|735
1656219000000|2022-06-26 04:50:00|1243.49|1238.09|1241.92|1236.52|1244.64|1239.24|1241.82|1236.42|752
1656219300000|2022-06-26 04:55:00|1241.9|1236.5|1239.86|1234.46|1242.77|1237.37|1239.83|1234.43|694
1656219600000|2022-06-26 05:00:00|1239.88|1234.48|1239.69|1234.29|1240.54|1235.14|1239.52|1234.12|634
1656219900000|2022-06-26 05:05:00|1239.68|1234.28|1240.65|1235.25|1240.65|1235.25|1239.68|1234.28|576
1656220200000|2022-06-26 05:10:00|1240.62|1235.22|1242.74|1237.34|1243.08|1237.68|1240.22|1234.82|635
1656220500000|2022-06-26 05:15:00|1242.73|1237.33|1242.38|1236.98|1244.46|1239.06|1242.09|1236.69|769
1656220800000|2022-06-26 05:20:00|1242.39|1236.99|1242.02|1236.62|1243.27|1237.87|1241.95|1236.55|601
1656221100000|2022-06-26 05:25:00|1242.03|1236.63|1240.77|1235.37|1242.23|1236.83|1240.77|1235.37|585
1656221400000|2022-06-26 05:30:00|1240.79|1235.39|1240.59|1235.19|1241.47|1236.07|1239.53|1234.13|608
1656221700000|2022-06-26 05:35:00|1240.66|1235.26|1240.51|1235.11|1241.42|1236.02|1240.01|1234.61|716
1656222000000|2022-06-26 05:40:00|1240.5|1235.1|1237.12|1231.72|1240.5|1235.1|1237.12|1231.72|657
1656222300000|2022-06-26 05:45:00|1237.09|1231.69|1236.97|1231.57|1237.82|1232.42|1234.75|1229.35|795
1656222600000|2022-06-26 05:50:00|1236.94|1231.54|1238.94|1233.54|1239.41|1234.01|1236.88|1231.48|614
1656222900000|2022-06-26 05:55:00|1238.95|1233.55|1242.56|1237.16|1243.39|1237.99|1238.92|1233.52|816
1656223200000|2022-06-26 06:00:00|1242.55|1237.15|1242.57|1237.17|1243.72|1238.32|1241.87|1236.47|745
1656223500000|2022-06-26 06:05:00|1242.55|1237.15|1242.18|1236.78|1243.59|1238.19|1242.14|1236.74|686
1656223800000|2022-06-26 06:10:00|1242.16|1236.76|1238.59|1233.19|1243.52|1238.12|1238.59|1233.19|740
1656224100000|2022-06-26 06:15:00|1238.6|1233.2|1235.88|1230.48|1239.54|1234.14|1235.05|1229.65|877
1656224400000|2022-06-26 06:20:00|1235.93|1230.53|1237.32|1231.92|1238.06|1232.66|1235.31|1229.91|799
1656224700000|2022-06-26 06:25:00|1237.34|1231.94|1240.81|1235.41|1240.84|1235.44|1236.68|1231.28|745
1656225000000|2022-06-26 06:30:00|1240.79|1235.39|1247.84|1242.44|1250.4|1245|1240.35|1234.95|941
1656225300000|2022-06-26 06:35:00|1247.85|1242.45|1249.57|1244.17|1250.38|1244.98|1247.09|1241.69|909
1656225600000|2022-06-26 06:40:00|1249.56|1244.16|1248.46|1243.06|1250.14|1244.74|1245.93|1240.53|948
1656225900000|2022-06-26 06:45:00|1248.62|1243.22|1248.22|1242.82|1249.85|1244.45|1247.73|1242.33|778
1656226200000|2022-06-26 06:50:00|1248.21|1242.81|1250.69|1245.29|1253.6|1248.2|1248.1|1242.7|757
1656226500000|2022-06-26 06:55:00|1250.68|1245.28|1249.18|1243.78|1252.28|1246.88|1249.18|1243.78|736
1656226800000|2022-06-26 07:00:00|1249.15|1243.75|1248.31|1242.91|1250.42|1245.02|1247.88|1242.48|715
1656227100000|2022-06-26 07:05:00|1248.27|1242.87|1244.74|1239.34|1248.27|1242.87|1244.25|1238.85|841
1656227400000|2022-06-26 07:10:00|1244.75|1239.35|1244.46|1239.06|1246.66|1241.26|1244.25|1238.85|798
1656227700000|2022-06-26 07:15:00|1244.45|1239.05|1244.77|1239.37|1245.59|1240.19|1244.27|1238.87|773
1656228000000|2022-06-26 07:20:00|1244.75|1239.35|1244.98|1239.58|1245.3|1239.9|1243.43|1238.03|796
1656228300000|2022-06-26 07:25:00|1244.99|1239.59|1246.33|1240.93|1247.52|1242.12|1244.85|1239.45|799
1656228600000|2022-06-26 07:30:00|1246.32|1240.92|1246.23|1240.83|1247.17|1241.77|1245.36|1239.96|721
1656228900000|2022-06-26 07:35:00|1246.21|1240.81|1247.28|1241.88|1249.64|1244.24|1246.19|1240.79|874
1656229200000|2022-06-26 07:40:00|1247.26|1241.86|1244.22|1238.82|1247.95|1242.55|1241.31|1235.91|923
1656229500000|2022-06-26 07:45:00|1244.21|1238.81|1241.95|1236.55|1245.12|1239.72|1241.36|1235.96|827
1656229800000|2022-06-26 07:50:00|1242.03|1236.63|1240.18|1234.78|1242.07|1236.67|1238.99|1233.59|817
1656230100000|2022-06-26 07:55:00|1240.24|1234.84|1240.36|1234.96|1240.85|1235.45|1239.16|1233.76|797
1656230400000|2022-06-26 08:00:00|1240.35|1234.95|1242.98|1237.58|1243.03|1237.63|1239.86|1234.46|755
1656230700000|2022-06-26 08:05:00|1243.01|1237.61|1241.07|1235.67|1243.14|1237.74|1240.38|1234.98|768
1656231000000|2022-06-26 08:10:00|1241.05|1235.65|1242.2|1236.8|1243.06|1237.66|1240.99|1235.59|762
1656231300000|2022-06-26 08:15:00|1242.26|1236.86|1243.69|1238.29|1245.05|1239.65|1242.19|1236.79|754
1656231600000|2022-06-26 08:20:00|1243.68|1238.28|1244.39|1238.99|1245.36|1239.96|1243.43|1238.03|683
1656231900000|2022-06-26 08:25:00|1244.41|1239.01|1242.25|1236.85|1245.23|1239.83|1241.46|1236.06|723
1656232200000|2022-06-26 08:30:00|1242.26|1236.86|1245.77|1240.37|1246.2|1240.8|1242.02|1236.62|776
1656232500000|2022-06-26 08:35:00|1245.67|1240.27|1245.71|1240.31|1246.39|1240.99|1244.9|1239.5|641
1656232800000|2022-06-26 08:40:00|1245.72|1240.32|1241.38|1235.98|1245.81|1240.41|1241.32|1235.92|737
1656233100000|2022-06-26 08:45:00|1241.37|1235.97|1245.45|1240.05|1245.59|1240.19|1241.37|1235.97|779
1656233400000|2022-06-26 08:50:00|1245.44|1240.04|1246.86|1241.46|1247.97|1242.57|1245.44|1240.04|726
1656233700000|2022-06-26 08:55:00|1246.87|1241.47|1246.21|1240.81|1247.05|1241.65|1245.12|1239.72|772
1656234000000|2022-06-26 09:00:00|1246.23|1240.83|1245.51|1240.11|1247.18|1241.78|1245.08|1239.68|708
1656234300000|2022-06-26 09:05:00|1245.5|1240.1|1253.08|1247.68|1253.08|1247.68|1245.48|1240.08|850
1656234600000|2022-06-26 09:10:00|1253.15|1247.75|1245.05|1239.65|1253.83|1248.43|1244.67|1239.27|839
1656234900000|2022-06-26 09:15:00|1245.03|1239.63|1243.05|1237.65|1245.99|1240.59|1241.66|1236.26|871
1656235200000|2022-06-26 09:20:00|1243.25|1237.85|1245.53|1240.13|1247.29|1241.89|1243.24|1237.84|819
1656235500000|2022-06-26 09:25:00|1245.52|1240.12|1244.17|1238.77|1246.08|1240.68|1243.94|1238.54|717
1656235800000|2022-06-26 09:30:00|1244.16|1238.76|1244.85|1239.45|1246.22|1240.82|1243.74|1238.34|801
1656236100000|2022-06-26 09:35:00|1244.9|1239.5|1247|1241.6|1248.03|1242.63|1244.9|1239.5|732
1656236400000|2022-06-26 09:40:00|1247.04|1241.64|1242.84|1237.44|1247.22|1241.82|1241.25|1235.85|810
1656236700000|2022-06-26 09:45:00|1242.86|1237.46|1239.67|1234.27|1243.12|1237.72|1238.85|1233.45|861
1656237000000|2022-06-26 09:50:00|1239.53|1234.13|1242.24|1236.84|1242.24|1236.84|1237.83|1232.43|835
1656237300000|2022-06-26 09:55:00|1242.23|1236.83|1241.41|1236.01|1243.34|1237.94|1241.16|1235.76|713
1656237600000|2022-06-26 10:00:00|1241.4|1236|1240.44|1235.04|1243.45|1238.05|1240.22|1234.82|736
1656237900000|2022-06-26 10:05:00|1240.47|1235.07|1245.74|1240.34|1245.88|1240.48|1239.28|1233.88|813
1656238200000|2022-06-26 10:10:00|1245.73|1240.33|1244.3|1238.9|1247.49|1242.09|1243.68|1238.28|782
1656238500000|2022-06-26 10:15:00|1244.25|1238.85|1248.22|1242.82|1248.59|1243.19|1243.76|1238.36|791
1656238800000|2022-06-26 10:20:00|1248.21|1242.81|1247.27|1241.87|1248.81|1243.41|1246.67|1241.27|775
1656239100000|2022-06-26 10:25:00|1247.29|1241.89|1245.74|1240.34|1248.91|1243.51|1245.55|1240.15|769
1656239400000|2022-06-26 10:30:00|1245.73|1240.33|1246.38|1240.98|1246.74|1241.34|1243.08|1237.68|882
1656239700000|2022-06-26 10:35:00|1246.37|1240.97|1246.77|1241.37|1246.83|1241.43|1244.01|1238.61|758
1656240000000|2022-06-26 10:40:00|1246.76|1241.36|1243.99|1238.59|1247.11|1241.71|1243.73|1238.33|706
1656240300000|2022-06-26 10:45:00|1243.97|1238.57|1244.59|1239.19|1244.63|1239.23|1242.65|1237.25|843
1656240600000|2022-06-26 10:50:00|1244.63|1239.23|1246.83|1241.43|1246.83|1241.43|1244.22|1238.82|661
1656240900000|2022-06-26 10:55:00|1246.84|1241.44|1245.95|1240.55|1247.07|1241.67|1245.36|1239.96|696
1656241200000|2022-06-26 11:00:00|1245.96|1240.56|1245.82|1240.42|1246.82|1241.42|1245.41|1240.01|666
1656241500000|2022-06-26 11:05:00|1245.84|1240.44|1245.44|1240.04|1246.89|1241.49|1244.58|1239.18|747
1656241800000|2022-06-26 11:10:00|1245.42|1240.02|1247.24|1241.84|1247.61|1242.21|1244.62|1239.22|733
1656242100000|2022-06-26 11:15:00|1247.25|1241.85|1246.78|1241.38|1247.75|1242.35|1246.61|1241.21|556
1656242400000|2022-06-26 11:20:00|1246.75|1241.35|1247.89|1242.49|1248|1242.6|1246.34|1240.94|607
1656242700000|2022-06-26 11:25:00|1247.88|1242.48|1246.4|1241|1250.48|1245.08|1246.37|1240.97|643
1656243000000|2022-06-26 11:30:00|1246.35|1240.95|1249.58|1244.18|1252.4|1247|1244.3|1238.9|853
1656243300000|2022-06-26 11:35:00|1249.54|1244.14|1255.72|1250.32|1256.94|1251.54|1249.54|1244.14|900
1656243600000|2022-06-26 11:40:00|1255.64|1250.24|1267.5|1262.1|1269.28|1263.88|1255.59|1250.19|1079
1656243900000|2022-06-26 11:45:00|1267.53|1262.13|1264.04|1258.64|1267.99|1262.59|1263.57|1258.17|966
1656244200000|2022-06-26 11:50:00|1264.08|1258.68|1271.2|1265.8|1272.03|1266.63|1264.07|1258.67|973
1656244500000|2022-06-26 11:55:00|1271.23|1265.83|1271.88|1266.48|1277.17|1271.77|1269.18|1263.78|1109
1656244800000|2022-06-26 12:00:00|1271.78|1266.38|1272.45|1267.05|1274.36|1268.96|1269.53|1264.13|1024
1656245100000|2022-06-26 12:05:00|1272.51|1267.11|1276.17|1270.77|1279.93|1274.53|1272.38|1266.98|1023
1656245400000|2022-06-26 12:10:00|1276.18|1270.78|1273.75|1268.35|1281.76|1276.36|1273.57|1268.17|1058
1656245700000|2022-06-26 12:15:00|1273.78|1268.38|1269.66|1264.26|1276.14|1270.74|1269.66|1264.26|1006
1656246000000|2022-06-26 12:20:00|1269.58|1264.18|1266.34|1260.94|1270.74|1265.34|1266.19|1260.79|1024
1656246300000|2022-06-26 12:25:00|1266.2|1260.8|1265.38|1259.98|1267.98|1262.58|1265.15|1259.75|1007
1656246600000|2022-06-26 12:30:00|1265.28|1259.88|1262.91|1257.51|1268.11|1262.71|1261.29|1255.89|1027
1656246900000|2022-06-26 12:35:00|1262.89|1257.49|1263.79|1258.39|1264.94|1259.54|1262.47|1257.07|970
1656247200000|2022-06-26 12:40:00|1263.78|1258.38|1260.07|1254.67|1263.78|1258.38|1259.75|1254.35|948
1656247500000|2022-06-26 12:45:00|1260.04|1254.64|1263.39|1257.99|1264.85|1259.45|1259.62|1254.22|878
1656247800000|2022-06-26 12:50:00|1263.5|1258.1|1257.45|1252.05|1263.89|1258.49|1256.63|1251.23|848
1656248100000|2022-06-26 12:55:00|1257.46|1252.06|1242.82|1237.42|1257.92|1252.52|1240.99|1235.59|1131
1656248400000|2022-06-26 13:00:00|1242.48|1237.08|1240.82|1235.42|1244.3|1238.9|1239.52|1234.12|1073
1656248700000|2022-06-26 13:05:00|1240.81|1235.41|1237.01|1231.61|1240.93|1235.53|1231.82|1226.42|1092
1656249000000|2022-06-26 13:10:00|1236.96|1231.56|1237.46|1232.06|1237.61|1232.21|1234.66|1229.26|1031
1656249300000|2022-06-26 13:15:00|1237.47|1232.07|1235.6|1230.2|1241.1|1235.7|1233.57|1228.17|1022
1656249600000|2022-06-26 13:20:00|1235.75|1230.35|1234.71|1229.31|1238.07|1232.67|1234.21|1228.81|887
1656249900000|2022-06-26 13:25:00|1234.8|1229.4|1235|1229.6|1235.21|1229.81|1233.01|1227.61|862
1656250200000|2022-06-26 13:30:00|1234.97|1229.57|1235.64|1230.24|1239.07|1233.67|1234.66|1229.26|901
1656250500000|2022-06-26 13:35:00|1235.61|1230.21|1227.83|1222.43|1235.99|1230.59|1225.57|1220.17|863
1656250800000|2022-06-26 13:40:00|1227.81|1222.41|1228.95|1223.55|1230.42|1225.02|1226|1220.6|934
1656251100000|2022-06-26 13:45:00|1228.96|1223.56|1227.64|1222.24|1230.03|1224.63|1226.78|1221.38|917
1656251400000|2022-06-26 13:50:00|1227.62|1222.22|1226.09|1220.69|1229.41|1224.01|1224.96|1219.56|917
1656251700000|2022-06-26 13:55:00|1226.1|1220.7|1230.52|1225.12|1230.92|1225.52|1225.97|1220.57|838
1656252000000|2022-06-26 14:00:00|1230.53|1225.13|1230.52|1225.12|1233.22|1227.82|1229.69|1224.29|847
1656252300000|2022-06-26 14:05:00|1230.53|1225.13|1233.82|1228.42|1234.01|1228.61|1230.05|1224.65|827
1656252600000|2022-06-26 14:10:00|1233.81|1228.41|1231.36|1225.96|1233.82|1228.42|1231.36|1225.96|667
1656252900000|2022-06-26 14:15:00|1231.37|1225.97|1231.56|1226.16|1232.4|1227|1229.28|1223.88|739
1656253200000|2022-06-26 14:20:00|1231.53|1226.13|1232.76|1227.36|1233.13|1227.73|1230.86|1225.46|699
1656253500000|2022-06-26 14:25:00|1232.74|1227.34|1235.14|1229.74|1236.22|1230.82|1232.67|1227.27|756
1656253800000|2022-06-26 14:30:00|1235.2|1229.8|1230.9|1225.5|1236.6|1231.2|1230.9|1225.5|857
1656254100000|2022-06-26 14:35:00|1230.87|1225.47|1231.51|1226.11|1232.76|1227.36|1227.73|1222.33|866
1656254400000|2022-06-26 14:40:00|1231.53|1226.13|1232.38|1226.98|1233.37|1227.97|1231.53|1226.13|707
1656254700000|2022-06-26 14:45:00|1232.37|1226.97|1232.75|1227.35|1234.2|1228.8|1231.99|1226.59|663
1656255000000|2022-06-26 14:50:00|1232.78|1227.38|1230.75|1225.35|1233.21|1227.81|1230.08|1224.68|744
1656255300000|2022-06-26 14:55:00|1230.78|1225.38|1231.77|1226.37|1232.22|1226.82|1230.71|1225.31|614
1656255600000|2022-06-26 15:00:00|1231.82|1226.42|1223.95|1218.55|1232.23|1226.83|1223.95|1218.55|856
1656255900000|2022-06-26 15:05:00|1224.03|1218.63|1216.07|1210.67|1224.03|1218.63|1214.67|1209.27|1065
1656256200000|2022-06-26 15:10:00|1216.05|1210.65|1219.32|1213.92|1220.44|1215.04|1216.05|1210.65|970
1656256500000|2022-06-26 15:15:00|1219.29|1213.89|1218.23|1212.83|1219.7|1214.3|1216.69|1211.29|913
1656256800000|2022-06-26 15:20:00|1218.22|1212.82|1218.34|1212.94|1219.03|1213.63|1216.03|1210.63|869
1656257100000|2022-06-26 15:25:00|1218.33|1212.93|1221.03|1215.63|1221.06|1215.66|1215.01|1209.61|874
1656257400000|2022-06-26 15:30:00|1221.02|1215.62|1221.46|1216.06|1221.7|1216.3|1219|1213.6|920
1656257700000|2022-06-26 15:35:00|1221.5|1216.1|1224.81|1219.41|1226.48|1221.08|1220.34|1214.94|928
1656258000000|2022-06-26 15:40:00|1224.84|1219.44|1224.52|1219.12|1226.02|1220.62|1224.21|1218.81|841
1656258300000|2022-06-26 15:45:00|1224.54|1219.14|1225.7|1220.3|1226.91|1221.51|1223.9|1218.5|781
1656258600000|2022-06-26 15:50:00|1225.68|1220.28|1226.16|1220.76|1226.68|1221.28|1224.94|1219.54|778
1656258900000|2022-06-26 15:55:00|1226.15|1220.75|1225.92|1220.52|1227.09|1221.69|1225.54|1220.14|786
1656259200000|2022-06-26 16:00:00|1225.85|1220.45|1225.31|1219.91|1227.01|1221.61|1221.7|1216.3|905
1656259500000|2022-06-26 16:05:00|1225.25|1219.85|1224.33|1218.93|1226.14|1220.74|1223.17|1217.77|850
1656259800000|2022-06-26 16:10:00|1224.32|1218.92|1223.51|1218.11|1224.58|1219.18|1220.33|1214.93|820
1656260100000|2022-06-26 16:15:00|1223.5|1218.1|1224.87|1219.47|1225.95|1220.55|1221.7|1216.3|880
1656260400000|2022-06-26 16:20:00|1224.86|1219.46|1230.63|1225.23|1232.38|1226.98|1224.86|1219.46|857
1656260700000|2022-06-26 16:25:00|1230.6|1225.2|1231.77|1226.37|1233.81|1228.41|1229.73|1224.33|753
1656261000000|2022-06-26 16:30:00|1231.76|1226.36|1231.52|1226.12|1232.14|1226.74|1230.33|1224.93|780
1656261300000|2022-06-26 16:35:00|1231.64|1226.24|1233.57|1228.17|1235.3|1229.9|1231.02|1225.62|839
1656261600000|2022-06-26 16:40:00|1233.63|1228.23|1233.81|1228.41|1233.9|1228.5|1232.25|1226.85|670
1656261900000|2022-06-26 16:45:00|1233.79|1228.39|1231.47|1226.07|1235.13|1229.73|1229.86|1224.46|797
1656262200000|2022-06-26 16:50:00|1231.48|1226.08|1232.07|1226.67|1232.54|1227.14|1231.02|1225.62|641
1656262500000|2022-06-26 16:55:00|1232.08|1226.68|1227.48|1222.08|1232.49|1227.09|1225.88|1220.48|749
1656262800000|2022-06-26 17:00:00|1227.47|1222.07|1227.88|1222.48|1228.8|1223.4|1223.84|1218.44|829
1656263100000|2022-06-26 17:05:00|1227.9|1222.5|1229.52|1224.12|1229.52|1224.12|1227.73|1222.33|678
1656263400000|2022-06-26 17:10:00|1229.54|1224.14|1226.43|1221.03|1229.77|1224.37|1225.89|1220.49|756
1656263700000|2022-06-26 17:15:00|1226.44|1221.04|1225.27|1219.87|1227.92|1222.52|1224.26|1218.86|732
1656264000000|2022-06-26 17:20:00|1225.28|1219.88|1219.21|1213.81|1225.78|1220.38|1218.44|1213.04|898
1656264300000|2022-06-26 17:25:00|1219.22|1213.82|1220.07|1214.67|1221.49|1216.09|1215.35|1209.95|940
1656264600000|2022-06-26 17:30:00|1220.02|1214.62|1218.18|1212.78|1222.23|1216.83|1217.87|1212.47|924
1656264900000|2022-06-26 17:35:00|1218.19|1212.79|1216.67|1211.27|1218.96|1213.56|1215.89|1210.49|864
1656265200000|2022-06-26 17:40:00|1216.62|1211.22|1222.75|1217.35|1222.75|1217.35|1216.52|1211.12|820
1656265500000|2022-06-26 17:45:00|1222.81|1217.41|1225.6|1220.2|1225.65|1220.25|1221.57|1216.17|777
1656265800000|2022-06-26 17:50:00|1225.59|1220.19|1225.23|1219.83|1226.5|1221.1|1224.41|1219.01|732
1656266100000|2022-06-26 17:55:00|1225.22|1219.82|1225.12|1219.72|1227.18|1221.78|1225|1219.6|674
1656266400000|2022-06-26 18:00:00|1225.15|1219.75|1222.51|1217.11|1225.9|1220.5|1222.31|1216.91|695
1656266700000|2022-06-26 18:05:00|1222.52|1217.12|1219.7|1214.3|1222.9|1217.5|1218.33|1212.93|759
1656267000000|2022-06-26 18:10:00|1219.75|1214.35|1217.88|1212.48|1220.93|1215.53|1217.45|1212.05|828
1656267300000|2022-06-26 18:15:00|1217.87|1212.47|1216.81|1211.41|1218.51|1213.11|1215.64|1210.24|801
1656267600000|2022-06-26 18:20:00|1216.82|1211.42|1218.29|1212.89|1221.77|1216.37|1212.77|1207.37|916
1656267900000|2022-06-26 18:25:00|1218.34|1212.94|1217.39|1211.99|1219.43|1214.03|1214.7|1209.3|749
1656268200000|2022-06-26 18:30:00|1217.38|1211.98|1219.47|1214.07|1221.38|1215.98|1215.49|1210.09|868
1656268500000|2022-06-26 18:35:00|1219.46|1214.06|1219.64|1214.24|1220.22|1214.82|1217.31|1211.91|752
1656268800000|2022-06-26 18:40:00|1219.62|1214.22|1221.53|1216.13|1222.06|1216.66|1219.03|1213.63|695
1656269100000|2022-06-26 18:45:00|1221.52|1216.12|1222.24|1216.84|1223.35|1217.95|1220.74|1215.34|689
1656269400000|2022-06-26 18:50:00|1222.22|1216.82|1222.3|1216.9|1223.2|1217.8|1220.92|1215.52|637
1656269700000|2022-06-26 18:55:00|1222.28|1216.88|1220.1|1214.7|1223.09|1217.69|1219.66|1214.26|744
1656270000000|2022-06-26 19:00:00|1220.03|1214.63|1220.66|1215.26|1221.86|1216.46|1219.48|1214.08|698
1656270300000|2022-06-26 19:05:00|1220.69|1215.29|1225.98|1220.58|1227.09|1221.69|1220.65|1215.25|753
1656270600000|2022-06-26 19:10:00|1226|1220.6|1226.96|1221.56|1228.42|1223.02|1225.62|1220.22|717
1656270900000|2022-06-26 19:15:00|1226.98|1221.58|1228.12|1222.72|1228.22|1222.82|1226.3|1220.9|619
1656271200000|2022-06-26 19:20:00|1228.14|1222.74|1228.64|1221.74|1229.03|1223.19|1226.66|1221.26|660
1656271500000|2022-06-26 19:25:00|1228.62|1221.72|1228.88|1221.98|1230.31|1223.41|1228.18|1221.28|664
1656271800000|2022-06-26 19:30:00|1228.84|1221.94|1227.79|1220.89|1230.09|1223.19|1227.78|1220.88|615
1656272100000|2022-06-26 19:35:00|1227.8|1220.9|1228.4|1221.5|1228.85|1221.95|1227.7|1220.8|515
1656272400000|2022-06-26 19:40:00|1228.39|1221.49|1225.51|1218.61|1229.24|1222.34|1225.48|1218.58|598
1656272700000|2022-06-26 19:45:00|1225.52|1218.62|1227.99|1221.09|1228.6|1221.7|1225.42|1218.52|565
1656273000000|2022-06-26 19:50:00|1227.98|1221.08|1229|1222.1|1231.87|1224.97|1227.59|1220.69|692
1656273300000|2022-06-26 19:55:00|1228.97|1222.07|1229.13|1222.23|1230.3|1223.4|1228.97|1222.07|557
1656273600000|2022-06-26 20:00:00|1229.14|1222.24|1230.44|1223.54|1230.62|1223.72|1228.63|1221.73|656
1656273900000|2022-06-26 20:05:00|1230.6|1223.7|1231.33|1224.43|1232.97|1226.07|1230.52|1223.62|604
1656274200000|2022-06-26 20:10:00|1231.32|1224.42|1231.47|1224.57|1232.14|1225.24|1230.67|1223.77|534
1656274500000|2022-06-26 20:15:00|1231.54|1224.64|1228.78|1221.88|1231.69|1224.79|1227.01|1220.11|773
1656274800000|2022-06-26 20:20:00|1228.76|1221.86|1229.79|1222.89|1229.91|1223.01|1227.09|1220.19|643
1656275100000|2022-06-26 20:25:00|1229.81|1222.91|1228.42|1221.52|1230.32|1223.42|1228.17|1221.27|524
1656275400000|2022-06-26 20:30:00|1228.43|1221.53|1233.55|1226.65|1234.05|1227.15|1227.79|1220.89|762
1656275700000|2022-06-26 20:35:00|1233.45|1226.55|1232.68|1225.78|1234.46|1227.56|1232.51|1225.61|740
1656276000000|2022-06-26 20:40:00|1232.69|1225.79|1234.2|1227.3|1234.3|1227.4|1232.36|1225.46|632
1656276300000|2022-06-26 20:45:00|1234.18|1227.28|1240.93|1234.03|1245.7|1238.8|1233.82|1226.92|823
1656276600000|2022-06-26 20:50:00|1241.05|1234.15|1244.9|1238|1245.53|1238.63|1241.05|1234.15|825
1656276900000|2022-06-26 20:55:00|1244.89|1237.99|1250.42|1243.52|1251.56|1244.66|1244.38|1237.48|843
1656277200000|2022-06-26 21:00:00|1250.45|1243.55|1249.62|1242.72|1252.6|1245.7|1248.78|1241.88|841
1656277500000|2022-06-26 21:05:00|1249.63|1242.73|1245.75|1238.85|1250.14|1243.24|1245.37|1238.47|710
1656277800000|2022-06-26 21:10:00|1245.8|1238.9|1242.91|1236.01|1245.87|1238.97|1241.81|1234.91|734
1656278100000|2022-06-26 21:15:00|1242.99|1236.09|1240.95|1234.05|1244.23|1237.33|1240.81|1233.91|634
1656278400000|2022-06-26 21:20:00|1240.67|1233.77|1239.43|1232.53|1241.19|1234.29|1238.64|1231.74|715
1656278700000|2022-06-26 21:25:00|1239.44|1232.54|1240.79|1233.89|1240.91|1234.01|1239.43|1232.53|670
1656279000000|2022-06-26 21:30:00|1240.8|1233.9|1239.09|1233.69|1240.81|1233.91|1238.23|1232.72|660
1656279300000|2022-06-26 21:35:00|1239.05|1233.65|1245.49|1240.09|1246.13|1240.73|1239.05|1233.65|797
1656279600000|2022-06-26 21:40:00|1245.4|1240|1242.17|1236.77|1245.49|1240.09|1242.17|1236.77|812
1656279900000|2022-06-26 21:45:00|1242.23|1236.83|1240.69|1235.29|1244.37|1238.97|1239.86|1234.46|768
1656280200000|2022-06-26 21:50:00|1240.68|1235.28|1240.08|1234.68|1241.04|1235.64|1239.41|1234.01|770
1656280500000|2022-06-26 21:55:00|1240.09|1234.69|1240.68|1235.28|1240.96|1235.56|1239.86|1234.46|652
1656280800000|2022-06-26 22:00:00|1240.66|1235.26|1238.32|1232.92|1242.31|1236.91|1235.22|1229.82|1065
1656281100000|2022-06-26 22:05:00|1238.27|1232.87|1237.49|1232.09|1238.43|1233.03|1235.45|1230.05|895
1656281400000|2022-06-26 22:10:00|1237.5|1232.1|1234.68|1229.28|1237.74|1232.34|1232.63|1227.23|974
1656281700000|2022-06-26 22:15:00|1234.81|1229.41|1224.47|1219.07|1235.21|1229.81|1223.46|1218.06|986
1656282000000|2022-06-26 22:20:00|1224.48|1219.08|1219.06|1213.66|1224.48|1219.08|1217.89|1212.49|1052
1656282300000|2022-06-26 22:25:00|1219.07|1213.67|1214.82|1209.42|1220.54|1215.14|1210.67|1205.27|1069
1656282600000|2022-06-26 22:30:00|1214.74|1209.34|1213.3|1207.9|1215.22|1209.82|1212.21|1206.81|1069
1656282900000|2022-06-26 22:35:00|1213.32|1207.92|1209.45|1204.05|1215.67|1210.27|1209.02|1203.62|1063
1656283200000|2022-06-26 22:40:00|1209.47|1204.07|1210.72|1205.32|1211.44|1206.04|1208.95|1203.55|930
1656283500000|2022-06-26 22:45:00|1210.76|1205.36|1209.81|1204.41|1210.96|1205.56|1208.07|1202.67|970
1656283800000|2022-06-26 22:50:00|1209.77|1204.37|1214.65|1209.25|1215.24|1209.84|1207.42|1202.02|1034
1656284100000|2022-06-26 22:55:00|1214.63|1209.23|1216.45|1211.05|1217.51|1212.11|1212.44|1207.04|926
1656284400000|2022-06-26 23:00:00|1216.47|1211.07|1219.8|1214.4|1219.99|1214.59|1214.92|1209.52|995
1656284700000|2022-06-26 23:05:00|1219.87|1214.47|1214.93|1209.53|1222.5|1217.1|1214.33|1208.93|970
1656285000000|2022-06-26 23:10:00|1214.87|1209.47|1216.37|1210.97|1217|1211.6|1213.98|1208.58|968
1656285300000|2022-06-26 23:15:00|1216.39|1210.99|1213.93|1208.53|1216.61|1211.21|1213.01|1207.61|880
1656285600000|2022-06-26 23:20:00|1213.83|1208.43|1214.76|1209.36|1215.61|1210.21|1213.41|1208.01|831
1656285900000|2022-06-26 23:25:00|1214.79|1209.39|1215.63|1210.23|1216.6|1211.2|1211.85|1206.45|939
1656286200000|2022-06-26 23:30:00|1215.65|1210.25|1214.44|1209.04|1216.74|1211.34|1214.32|1208.92|920
1656286500000|2022-06-26 23:35:00|1214.48|1209.08|1210.76|1205.36|1215.09|1209.69|1208.66|1203.26|1013
1656286800000|2022-06-26 23:40:00|1210.74|1205.34|1199.18|1193.78|1210.8|1205.4|1197.62|1192.22|1082
1656287100000|2022-06-26 23:45:00|1199.3|1193.9|1203.43|1198.03|1203.49|1198.09|1198.81|1193.41|1008
1656287400000|2022-06-26 23:50:00|1203.39|1197.99|1199.45|1194.05|1203.55|1198.15|1198.5|1193.1|1039
1656287700000|2022-06-26 23:55:00|1199.48|1194.08|1199.83|1194.43|1201.02|1195.62|1197|1191.6|1004
1656288000000|2022-06-27 00:00:00|1199.84|1194.44|1201.43|1196.03|1203.26|1197.86|1197.98|1192.58|1060
1656288300000|2022-06-27 00:05:00|1201.42|1196.02|1206.52|1201.12|1207.79|1202.39|1201.34|1195.94|1013
1656288600000|2022-06-27 00:10:00|1206.61|1201.21|1201.57|1196.17|1206.85|1201.45|1198.8|1193.4|1006
1656288900000|2022-06-27 00:15:00|1201.63|1196.23|1203.75|1198.35|1204.91|1199.51|1200.25|1194.85|1025
1656289200000|2022-06-27 00:20:00|1203.76|1198.36|1209.03|1203.63|1210.61|1205.21|1203.35|1197.95|1016
1656289500000|2022-06-27 00:25:00|1209.14|1203.74|1206.4|1201|1209.63|1204.23|1206.16|1200.76|916
1656289800000|2022-06-27 00:30:00|1206.65|1201.25|1207|1201.6|1210.78|1205.38|1205.66|1200.26|959
1656290100000|2022-06-27 00:35:00|1207.06|1201.66|1203.18|1197.78|1209.54|1204.14|1202.95|1197.55|927
1656290400000|2022-06-27 00:40:00|1203.19|1197.79|1207.34|1201.94|1208|1202.6|1202.68|1197.28|974
1656290700000|2022-06-27 00:45:00|1207.3|1201.9|1202.59|1197.19|1208.49|1203.09|1201.9|1196.5|971
1656291000000|2022-06-27 00:50:00|1202.83|1197.43|1202.15|1196.75|1206.75|1201.35|1200.74|1195.34|1004
1656291300000|2022-06-27 00:55:00|1202.16|1196.76|1211.89|1206.49|1216.65|1211.25|1199.76|1194.36|1069
1656291600000|2022-06-27 01:00:00|1211.92|1206.52|1209.48|1204.08|1213.6|1208.2|1207.66|1202.26|1011
1656291900000|2022-06-27 01:05:00|1209.44|1204.04|1208.59|1203.19|1211.62|1206.22|1207.68|1202.28|1039
1656292200000|2022-06-27 01:10:00|1208.5|1203.1|1206.79|1201.39|1209.3|1203.9|1204.54|1199.14|1012
1656292500000|2022-06-27 01:15:00|1206.78|1201.38|1215.65|1210.25|1216.46|1211.06|1205.39|1199.99|1066
1656292800000|2022-06-27 01:20:00|1215.63|1210.23|1218.97|1213.57|1220.62|1215.22|1215.09|1209.69|1023
1656293100000|2022-06-27 01:25:00|1219|1213.6|1217.17|1211.77|1219|1213.6|1215.06|1209.66|997
1656293400000|2022-06-27 01:30:00|1217.15|1211.75|1216.21|1210.81|1218.49|1213.09|1214.35|1208.95|967
1656293700000|2022-06-27 01:35:00|1216.22|1210.82|1216.06|1210.66|1217.15|1211.75|1214.85|1209.45|906
1656294000000|2022-06-27 01:40:00|1216.03|1210.63|1213.6|1208.2|1216.39|1210.99|1213.14|1207.74|825
1656294300000|2022-06-27 01:45:00|1213.61|1208.21|1215.14|1209.74|1215.63|1210.23|1212.83|1207.43|845
1656294600000|2022-06-27 01:50:00|1215.17|1209.77|1218.25|1212.85|1218.35|1212.95|1213.96|1208.56|838
1656294900000|2022-06-27 01:55:00|1218.18|1212.78|1217.89|1212.49|1218.36|1212.96|1216.34|1210.94|814
1656295200000|2022-06-27 02:00:00|1217.91|1212.51|1217.63|1212.23|1220.27|1214.87|1216.96|1211.56|918
1656295500000|2022-06-27 02:05:00|1217.67|1212.27|1216.66|1211.26|1218.9|1213.5|1216.46|1211.06|851
1656295800000|2022-06-27 02:10:00|1216.67|1211.27|1214.84|1209.44|1217.73|1212.33|1214.52|1209.12|773
1656296100000|2022-06-27 02:15:00|1214.86|1209.46|1216.66|1211.26|1218|1212.6|1214.68|1209.28|661
1656296400000|2022-06-27 02:20:00|1216.65|1211.25|1217.96|1212.56|1218.13|1212.73|1216.35|1210.95|686
1656296700000|2022-06-27 02:25:00|1217.94|1212.54|1215.44|1210.04|1218.15|1212.75|1214.95|1209.55|645
1656297000000|2022-06-27 02:30:00|1215.46|1210.06|1222.37|1216.97|1225.75|1220.35|1215.13|1209.73|992
1656297300000|2022-06-27 02:35:00|1222.35|1216.95|1222.25|1216.85|1223.48|1218.08|1220.42|1215.02|952
1656297600000|2022-06-27 02:40:00|1222.24|1216.84|1223|1217.6|1224.07|1218.67|1222.08|1216.68|833
1656297900000|2022-06-27 02:45:00|1223.05|1217.65|1222.45|1217.05|1226.32|1220.92|1222.36|1216.96|875
1656298200000|2022-06-27 02:50:00|1222.41|1217.01|1220.79|1215.39|1223.12|1217.72|1220.54|1215.14|677
1656298500000|2022-06-27 02:55:00|1220.78|1215.38|1221.18|1215.78|1221.89|1216.49|1220.16|1214.76|716
1656298800000|2022-06-27 03:00:00|1221.23|1215.83|1222.11|1216.71|1222.41|1217.01|1219.69|1214.29|779
1656299100000|2022-06-27 03:05:00|1222.09|1216.69|1221.34|1215.94|1223.19|1217.79|1220.05|1214.65|683
1656299400000|2022-06-27 03:10:00|1221.31|1215.91|1225.92|1220.52|1228.35|1222.95|1220.85|1215.45|777
1656299700000|2022-06-27 03:15:00|1225.93|1220.53|1224.38|1218.98|1227.92|1222.52|1224.34|1218.94|754
1656300000000|2022-06-27 03:20:00|1224.37|1218.97|1222.45|1217.05|1225.69|1220.29|1221.99|1216.59|707
1656300300000|2022-06-27 03:25:00|1222.46|1217.06|1218.54|1213.14|1223.05|1217.65|1217.43|1212.03|707
1656300600000|2022-06-27 03:30:00|1218.56|1213.16|1220.46|1215.06|1220.91|1215.51|1217.99|1212.59|740
1656300900000|2022-06-27 03:35:00|1220.47|1215.07|1220.52|1215.12|1221.36|1215.96|1220.17|1214.77|636
1656301200000|2022-06-27 03:40:00|1220.54|1215.14|1219.98|1214.58|1221.38|1215.98|1219.39|1213.99|596
1656301500000|2022-06-27 03:45:00|1219.97|1214.57|1219.73|1214.33|1220.84|1215.44|1218.42|1213.02|635
1656301800000|2022-06-27 03:50:00|1219.71|1214.31|1220.95|1215.55|1221.68|1216.28|1219.17|1213.77|681
1656302100000|2022-06-27 03:55:00|1220.89|1215.49|1222.23|1216.83|1223.79|1218.39|1220.85|1215.45|713
1656302400000|2022-06-27 04:00:00|1222.25|1216.85|1221.63|1216.23|1223.07|1217.67|1221.21|1215.81|786
1656302700000|2022-06-27 04:05:00|1221.61|1216.21|1221.45|1216.05|1222.29|1216.89|1220.79|1215.39|775
1656303000000|2022-06-27 04:10:00|1221.48|1216.08|1222.03|1216.63|1222.13|1216.73|1221.14|1215.74|640
1656303300000|2022-06-27 04:15:00|1222.04|1216.64|1223.03|1217.63|1223.93|1218.53|1219.16|1213.76|719
1656303600000|2022-06-27 04:20:00|1223.01|1217.61|1226.7|1221.3|1229.14|1223.74|1222.44|1217.04|972
1656303900000|2022-06-27 04:25:00|1226.73|1221.33|1223.89|1218.49|1227.05|1221.65|1223.16|1217.76|814
1656304200000|2022-06-27 04:30:00|1223.92|1218.52|1224.97|1219.57|1225.62|1220.22|1223.73|1218.33|831
1656304500000|2022-06-27 04:35:00|1224.99|1219.59|1226.73|1221.33|1227.25|1221.85|1224.16|1218.76|790
1656304800000|2022-06-27 04:40:00|1226.64|1221.24|1226.84|1221.44|1226.88|1221.48|1225.01|1219.61|846
1656305100000|2022-06-27 04:45:00|1226.81|1221.41|1226.49|1221.09|1227.69|1222.29|1225.02|1219.62|777
1656305400000|2022-06-27 04:50:00|1226.47|1221.07|1226.43|1221.03|1227.62|1222.22|1224.93|1219.53|822
1656305700000|2022-06-27 04:55:00|1226.44|1221.04|1225.78|1220.38|1226.44|1221.04|1224.21|1218.81|674
1656306000000|2022-06-27 05:00:00|1225.73|1220.33|1225.1|1219.7|1225.83|1220.43|1224.14|1218.74|785
1656306300000|2022-06-27 05:05:00|1225.12|1219.72|1224.28|1218.88|1226.31|1220.91|1224.18|1218.78|742
1656306600000|2022-06-27 05:10:00|1224.3|1218.9|1224.36|1218.96|1225.71|1220.31|1223.71|1218.31|785
1656306900000|2022-06-27 05:15:00|1224.4|1219|1219.69|1214.29|1224.4|1219|1218.35|1212.95|897
1656307200000|2022-06-27 05:20:00|1219.59|1214.19|1219.13|1213.73|1220.44|1215.04|1218.57|1213.17|794
1656307500000|2022-06-27 05:25:00|1219.18|1213.78|1216.71|1211.31|1220.38|1214.98|1215.19|1209.79|973
1656307800000|2022-06-27 05:30:00|1216.73|1211.33|1217.55|1212.15|1217.93|1212.53|1216.02|1210.62|900
1656308100000|2022-06-27 05:35:00|1217.51|1212.11|1217.96|1212.56|1218.74|1213.34|1217.49|1212.09|714
1656308400000|2022-06-27 05:40:00|1217.99|1212.59|1219.34|1213.94|1219.81|1214.41|1217.71|1212.31|868
1656308700000|2022-06-27 05:45:00|1219.36|1213.96|1221.45|1216.05|1221.61|1216.21|1219.09|1213.69|661
1656309000000|2022-06-27 05:50:00|1221.43|1216.03|1217.9|1212.5|1221.43|1216.03|1217.7|1212.3|784
1656309300000|2022-06-27 05:55:00|1217.87|1212.47|1216.86|1211.46|1219.15|1213.75|1216.38|1210.98|798
1656309600000|2022-06-27 06:00:00|1216.77|1211.37|1216.57|1211.17|1217.78|1212.38|1215.5|1210.1|841
1656309900000|2022-06-27 06:05:00|1216.59|1211.19|1215.38|1209.98|1217.87|1212.47|1214.95|1209.55|833
1656310200000|2022-06-27 06:10:00|1215.21|1209.81|1216.84|1211.44|1218.13|1212.73|1215.21|1209.81|897
1656310500000|2022-06-27 06:15:00|1216.85|1211.45|1218.49|1213.09|1220.46|1215.06|1216.22|1210.82|839
1656310800000|2022-06-27 06:20:00|1218.46|1213.06|1217.47|1212.07|1219.84|1214.44|1217.05|1211.65|727
1656311100000|2022-06-27 06:25:00|1217.5|1212.1|1217.27|1211.87|1219.34|1213.94|1216.14|1210.74|828
1656311400000|2022-06-27 06:30:00|1217.26|1211.86|1218.73|1213.33|1220.76|1215.36|1216.93|1211.53|815
1656311700000|2022-06-27 06:35:00|1218.72|1213.32|1218.79|1213.39|1220.45|1215.05|1218.14|1212.74|733
1656312000000|2022-06-27 06:40:00|1218.77|1213.37|1218.01|1212.61|1219.26|1213.86|1216.47|1211.07|778
1656312300000|2022-06-27 06:45:00|1218.05|1212.65|1216.87|1211.47|1219.33|1213.93|1216.65|1211.25|665
1656312600000|2022-06-27 06:50:00|1216.86|1211.46|1222.13|1216.73|1222.85|1217.45|1216.82|1211.42|835
1656312900000|2022-06-27 06:55:00|1222.14|1216.74|1223.29|1217.89|1223.93|1218.53|1221.94|1216.54|868
1656313200000|2022-06-27 07:00:00|1223.34|1217.94|1225.56|1220.16|1226.87|1221.47|1222.41|1217.01|975
1656313500000|2022-06-27 07:05:00|1225.55|1220.15|1227.32|1221.92|1229.21|1223.81|1223.66|1218.26|1014
1656313800000|2022-06-27 07:10:00|1227.33|1221.93|1225.86|1220.46|1228.34|1222.94|1225.22|1219.82|941
1656314100000|2022-06-27 07:15:00|1225.84|1220.44|1227.27|1221.87|1228.96|1223.56|1225.52|1220.12|962
1656314400000|2022-06-27 07:20:00|1227.26|1221.86|1230.86|1225.46|1232.33|1226.93|1226.88|1221.48|920
1656314700000|2022-06-27 07:25:00|1230.88|1225.48|1235.84|1230.44|1238.6|1233.2|1230.84|1225.44|979
1656315000000|2022-06-27 07:30:00|1235.82|1230.42|1232.2|1226.8|1236.56|1231.16|1231.45|1226.05|971
1656315300000|2022-06-27 07:35:00|1232.15|1226.75|1230.35|1224.95|1232.21|1226.81|1229.77|1224.37|950
1656315600000|2022-06-27 07:40:00|1230.4|1225|1230.79|1225.39|1232.64|1227.24|1229.73|1224.33|853
1656315900000|2022-06-27 07:45:00|1230.8|1225.4|1227.98|1222.58|1231.19|1225.79|1227.51|1222.11|922
1656316200000|2022-06-27 07:50:00|1227.99|1222.59|1226.07|1220.67|1228.81|1223.41|1225.93|1220.53|890
1656316500000|2022-06-27 07:55:00|1226.05|1220.65|1229.55|1224.15|1229.74|1224.34|1226.04|1220.64|849
1656316800000|2022-06-27 08:00:00|1229.56|1224.16|1232.2|1226.8|1232.2|1226.8|1229.3|1223.9|938
1656317100000|2022-06-27 08:05:00|1232.27|1226.87|1230.89|1225.49|1233.38|1227.98|1230.32|1224.92|922
1656317400000|2022-06-27 08:10:00|1230.81|1225.41|1231.94|1226.54|1232.39|1226.99|1230.23|1224.83|868
1656317700000|2022-06-27 08:15:00|1231.93|1226.53|1230.1|1224.7|1232.76|1227.36|1229.5|1224.1|839
1656318000000|2022-06-27 08:20:00|1230.13|1224.73|1229.3|1223.9|1230.6|1225.2|1228.33|1222.93|768
1656318300000|2022-06-27 08:25:00|1229.26|1223.86|1229.6|1224.2|1230.84|1225.44|1228.5|1223.1|724
1656318600000|2022-06-27 08:30:00|1229.58|1224.18|1228.1|1222.7|1230.24|1224.84|1226.17|1220.77|822
1656318900000|2022-06-27 08:35:00|1228.09|1222.69|1229.64|1224.24|1234.62|1229.22|1227.25|1221.85|948
1656319200000|2022-06-27 08:40:00|1229.67|1224.27|1230.01|1224.61|1231.77|1226.37|1229.47|1224.07|833
1656319500000|2022-06-27 08:45:00|1229.89|1224.49|1229.86|1224.46|1230.11|1224.71|1228.66|1223.26|761
1656319800000|2022-06-27 08:50:00|1229.85|1224.45|1231.89|1226.49|1232.4|1227|1229.3|1223.9|836
1656320100000|2022-06-27 08:55:00|1231.9|1226.5|1234.64|1229.24|1236.1|1230.7|1231.48|1226.08|903
1656320400000|2022-06-27 09:00:00|1234.75|1229.35|1232.99|1227.59|1235.38|1229.98|1232.82|1227.42|862
1656320700000|2022-06-27 09:05:00|1233.02|1227.62|1231.82|1226.42|1233.04|1227.64|1231.06|1225.66|871
1656321000000|2022-06-27 09:10:00|1231.83|1226.43|1234.15|1228.75|1234.27|1228.87|1230.4|1225|866
1656321300000|2022-06-27 09:15:00|1234.12|1228.72|1231.71|1226.31|1234.12|1228.72|1231.59|1226.19|837
1656321600000|2022-06-27 09:20:00|1231.72|1226.32|1232.56|1227.16|1232.96|1227.56|1231.18|1225.78|790
1656321900000|2022-06-27 09:25:00|1232.58|1227.18|1231.81|1226.41|1232.87|1227.47|1230.26|1224.86|842
1656322200000|2022-06-27 09:30:00|1231.68|1226.28|1231.34|1225.94|1232.37|1226.97|1230.89|1225.49|860
1656322500000|2022-06-27 09:35:00|1231.43|1226.03|1235.53|1230.13|1235.82|1230.42|1230.67|1225.27|840
1656322800000|2022-06-27 09:40:00|1235.49|1230.09|1233.58|1228.18|1237.74|1232.34|1233.57|1228.17|864
1656323100000|2022-06-27 09:45:00|1233.57|1228.17|1236.41|1231.01|1237.97|1232.57|1233.19|1227.79|871
1656323400000|2022-06-27 09:50:00|1236.43|1231.03|1235.62|1230.22|1237.59|1232.19|1235.03|1229.63|860
1656323700000|2022-06-27 09:55:00|1235.67|1230.27|1235.15|1229.75|1237.25|1231.85|1234.85|1229.45|798
1656324000000|2022-06-27 10:00:00|1235.13|1229.73|1234.11|1228.71|1236.55|1231.15|1234.06|1228.66|837
1656324300000|2022-06-27 10:05:00|1234.08|1228.68|1231.81|1226.41|1234.75|1229.35|1231.28|1225.88|859
1656324600000|2022-06-27 10:10:00|1231.84|1226.44|1231.43|1226.03|1234.07|1228.67|1231.36|1225.96|920
1656324900000|2022-06-27 10:15:00|1231.41|1226.01|1239.1|1233.7|1240.16|1234.76|1231.33|1225.93|836
1656325200000|2022-06-27 10:20:00|1239.11|1233.71|1235.37|1229.97|1239.57|1234.17|1234.67|1229.27|914
1656325500000|2022-06-27 10:25:00|1235.36|1229.96|1235.99|1230.59|1237.3|1231.9|1234.77|1229.37|894
1656325800000|2022-06-27 10:30:00|1236.09|1230.69|1238.49|1233.09|1238.98|1233.58|1233.9|1228.5|902
1656326100000|2022-06-27 10:35:00|1238.43|1233.03|1236.39|1230.99|1238.82|1233.42|1235.31|1229.91|876
1656326400000|2022-06-27 10:40:00|1236.34|1230.94|1237.71|1232.31|1238.38|1232.98|1235.51|1230.11|828
1656326700000|2022-06-27 10:45:00|1237.69|1232.29|1235.26|1229.86|1238.25|1232.85|1235.22|1229.82|857
1656327000000|2022-06-27 10:50:00|1235.25|1229.85|1234.75|1229.35|1235.54|1230.14|1234.26|1228.86|857
1656327300000|2022-06-27 10:55:00|1234.77|1229.37|1235.1|1229.7|1236.73|1231.33|1234.52|1229.12|760
1656327600000|2022-06-27 11:00:00|1235.12|1229.72|1233.76|1228.36|1235.61|1230.21|1233.6|1228.2|864
1656327900000|2022-06-27 11:05:00|1233.82|1228.42|1234.36|1228.96|1234.65|1229.25|1231.89|1226.49|919
1656328200000|2022-06-27 11:10:00|1234.17|1228.77|1235.89|1230.49|1236.79|1231.39|1234.04|1228.64|869
1656328500000|2022-06-27 11:15:00|1235.96|1230.56|1235.27|1229.87|1237.64|1232.24|1234.8|1229.4|916
1656328800000|2022-06-27 11:20:00|1235.23|1229.83|1230.52|1225.12|1235.29|1229.89|1228.82|1223.42|922
1656329100000|2022-06-27 11:25:00|1230.57|1225.17|1227.82|1222.42|1230.69|1225.29|1225.76|1220.36|935
1656329400000|2022-06-27 11:30:00|1227.84|1222.44|1224.08|1218.68|1229.69|1224.29|1223.23|1217.83|948
1656329700000|2022-06-27 11:35:00|1224.1|1218.7|1226.82|1221.42|1226.88|1221.48|1223.37|1217.97|857
1656330000000|2022-06-27 11:40:00|1226.61|1221.21|1226.62|1221.22|1227.46|1222.06|1223.7|1218.3|872
1656330300000|2022-06-27 11:45:00|1226.6|1221.2|1226.13|1220.73|1227.83|1222.43|1225.08|1219.68|626
1656330600000|2022-06-27 11:50:00|1226.11|1220.71|1221.28|1215.88|1226.11|1220.71|1220.04|1214.64|823
1656330900000|2022-06-27 11:55:00|1221.27|1215.87|1221.94|1216.54|1222.24|1216.84|1220.18|1214.78|964
1656331200000|2022-06-27 12:00:00|1221.84|1216.44|1221.28|1215.88|1223.55|1218.15|1221.04|1215.64|997
1656331500000|2022-06-27 12:05:00|1221.3|1215.9|1224.12|1218.72|1225.66|1220.26|1219.89|1214.49|942
1656331800000|2022-06-27 12:10:00|1224.16|1218.76|1223.41|1218.01|1225.22|1219.82|1220.47|1215.07|931
1656332100000|2022-06-27 12:15:00|1223.44|1218.04|1221.75|1216.35|1224.15|1218.75|1220.73|1215.33|969
1656332400000|2022-06-27 12:20:00|1221.76|1216.36|1220.89|1215.49|1222.7|1217.3|1219.51|1214.11|973
1656332700000|2022-06-27 12:25:00|1220.94|1215.54|1219.18|1213.78|1221.99|1216.59|1219.18|1213.78|969
1656333000000|2022-06-27 12:30:00|1219.19|1213.79|1219.82|1214.42|1220.79|1215.39|1217.28|1211.88|1045
1656333300000|2022-06-27 12:35:00|1219.84|1214.44|1219.39|1213.99|1221.86|1216.46|1217.7|1212.3|945
1656333600000|2022-06-27 12:40:00|1219.32|1213.92|1217.29|1211.89|1221.08|1215.68|1216.57|1211.17|966
1656333900000|2022-06-27 12:45:00|1217.32|1211.92|1215.68|1210.28|1218.5|1213.1|1214.81|1209.41|994
1656334200000|2022-06-27 12:50:00|1215.69|1210.29|1213.27|1207.87|1216.52|1211.12|1212.97|1207.57|981
1656334500000|2022-06-27 12:55:00|1213.43|1208.03|1217.32|1211.92|1217.66|1212.26|1212.87|1207.47|1021
1656334800000|2022-06-27 13:00:00|1217.37|1211.97|1214.94|1209.54|1217.47|1212.07|1214.85|1209.45|960
1656335100000|2022-06-27 13:05:00|1214.9|1209.5|1219.53|1214.13|1220.35|1214.95|1213.73|1208.33|996
1656335400000|2022-06-27 13:10:00|1219.47|1214.07|1217.55|1212.15|1221|1215.6|1216.35|1210.95|960
1656335700000|2022-06-27 13:15:00|1217.56|1212.16|1216.32|1210.92|1218.38|1212.98|1216.26|1210.86|947
1656336000000|2022-06-27 13:20:00|1216.33|1210.93|1216.47|1211.07|1217.29|1211.89|1215.26|1209.86|911
1656336300000|2022-06-27 13:25:00|1216.43|1211.03|1218.41|1213.01|1219.87|1214.47|1216.43|1211.03|921
1656336600000|2022-06-27 13:30:00|1218.39|1212.99|1205.34|1199.94|1220.71|1215.31|1204.61|1199.21|1129
1656336900000|2022-06-27 13:35:00|1205.25|1199.85|1205.05|1199.65|1210.2|1204.8|1202.86|1197.46|1124
1656337200000|2022-06-27 13:40:00|1205.09|1199.69|1195.52|1190.12|1206.06|1200.66|1193.01|1187.61|1134
1656337500000|2022-06-27 13:45:00|1195.44|1190.04|1188.64|1183.24|1195.46|1190.06|1186.14|1180.74|1139
1656337800000|2022-06-27 13:50:00|1188.75|1183.35|1190.72|1185.32|1193.69|1188.29|1187.31|1181.91|1133
1656338100000|2022-06-27 13:55:00|1190.74|1185.34|1184.93|1179.53|1191.2|1185.8|1183.16|1177.76|1075
1656338400000|2022-06-27 14:00:00|1184.92|1179.52|1187.72|1182.32|1190.14|1184.74|1176.88|1171.48|1124
1656338700000|2022-06-27 14:05:00|1187.67|1182.27|1186.76|1181.36|1189.68|1184.28|1182.68|1177.28|1113
1656339000000|2022-06-27 14:10:00|1186.78|1181.38|1184.83|1179.43|1186.84|1181.44|1182.17|1176.77|1072
1656339300000|2022-06-27 14:15:00|1184.81|1179.41|1185.61|1180.21|1188.59|1183.19|1181.42|1176.02|1095
1656339600000|2022-06-27 14:20:00|1185.69|1180.29|1183.12|1177.72|1186.5|1181.1|1182.19|1176.79|1101
1656339900000|2022-06-27 14:25:00|1183.14|1177.74|1183.41|1178.01|1186.06|1180.66|1181.79|1176.39|1084
1656340200000|2022-06-27 14:30:00|1183.12|1177.72|1185.61|1180.21|1186.36|1180.96|1182.83|1177.43|1085
1656340500000|2022-06-27 14:35:00|1185.66|1180.26|1183.01|1177.61|1186.91|1181.51|1181.99|1176.59|1067
1656340800000|2022-06-27 14:40:00|1182.97|1177.57|1183.83|1178.43|1184.43|1179.03|1180.5|1175.1|1081
1656341100000|2022-06-27 14:45:00|1183.78|1178.38|1189.15|1183.75|1190.63|1185.23|1182.44|1177.04|1080
1656341400000|2022-06-27 14:50:00|1189.14|1183.74|1187.8|1182.4|1190.39|1184.99|1187.35|1181.95|1074
1656341700000|2022-06-27 14:55:00|1187.84|1182.44|1192.81|1187.41|1194|1188.6|1187.58|1182.18|1069
1656342000000|2022-06-27 15:00:00|1192.91|1187.51|1189.34|1183.94|1195.3|1189.9|1189.34|1183.94|1074
1656342300000|2022-06-27 15:05:00|1189.41|1184.01|1186.19|1180.79|1189.6|1184.2|1186.07|1180.67|1031
1656342600000|2022-06-27 15:10:00|1186.18|1180.78|1184.67|1179.27|1187.19|1181.79|1183.81|1178.41|1034
1656342900000|2022-06-27 15:15:00|1184.63|1179.23|1183.67|1178.27|1186.11|1180.71|1182.87|1177.47|1023
1656343200000|2022-06-27 15:20:00|1183.69|1178.29|1186.65|1181.25|1187.24|1181.84|1182.3|1176.9|1004
1656343500000|2022-06-27 15:25:00|1186.67|1181.27|1186.44|1181.04|1188.04|1182.64|1185.87|1180.47|988
1656343800000|2022-06-27 15:30:00|1186.49|1181.09|1189.23|1183.83|1190.91|1185.51|1185.66|1180.26|1038
1656344100000|2022-06-27 15:35:00|1189.27|1183.87|1189.16|1183.76|1189.65|1184.25|1188.03|1182.63|1025
1656344400000|2022-06-27 15:40:00|1189.17|1183.77|1190.11|1184.71|1190.76|1185.36|1188.73|1183.33|978
1656344700000|2022-06-27 15:45:00|1190.14|1184.74|1189.32|1183.92|1193.46|1188.06|1189.26|1183.86|1021
1656345000000|2022-06-27 15:50:00|1189.29|1183.89|1189.51|1184.11|1192.05|1186.65|1187.15|1181.75|1016
1656345300000|2022-06-27 15:55:00|1189.6|1184.2|1188.92|1183.52|1191|1185.6|1187.7|1182.3|989
1656345600000|2022-06-27 16:00:00|1188.9|1183.5|1188.76|1183.36|1189.72|1184.32|1186.57|1181.17|1023
1656345900000|2022-06-27 16:05:00|1188.78|1183.38|1186.94|1181.54|1188.96|1183.56|1186.79|1181.39|982
1656346200000|2022-06-27 16:10:00|1186.9|1181.5|1185.84|1180.44|1187.95|1182.55|1185.78|1180.38|950
1656346500000|2022-06-27 16:15:00|1185.8|1180.4|1186.9|1181.5|1187.56|1182.16|1183.74|1178.34|1003
1656346800000|2022-06-27 16:20:00|1186.94|1181.54|1183.81|1178.41|1187.13|1181.73|1183.8|1178.4|945
1656347100000|2022-06-27 16:25:00|1183.82|1178.42|1186.23|1180.83|1187.64|1182.24|1183.82|1178.42|976
1656347400000|2022-06-27 16:30:00|1186.21|1180.81|1186.3|1180.9|1189.61|1184.21|1184.91|1179.51|1035
1656347700000|2022-06-27 16:35:00|1186.31|1180.91|1190.25|1184.85|1190.78|1185.38|1185.89|1180.49|1004
1656348000000|2022-06-27 16:40:00|1190.27|1184.87|1190.31|1184.91|1190.7|1185.3|1188.36|1182.96|961
1656348300000|2022-06-27 16:45:00|1190.29|1184.89|1190.93|1185.53|1192.61|1187.21|1188.95|1183.55|981
1656348600000|2022-06-27 16:50:00|1190.88|1185.48|1192.03|1186.63|1194.22|1188.82|1190.37|1184.97|999
1656348900000|2022-06-27 16:55:00|1191.94|1186.54|1192.53|1187.13|1192.58|1187.18|1189.76|1184.36|986
1656349200000|2022-06-27 17:00:00|1192.54|1187.14|1189.91|1184.51|1193|1187.6|1189.41|1184.01|1021
1656349500000|2022-06-27 17:05:00|1189.94|1184.54|1192.22|1186.82|1192.47|1187.07|1188.96|1183.56|979
1656349800000|2022-06-27 17:10:00|1192.19|1186.79|1193.3|1187.9|1193.53|1188.13|1191.16|1185.76|957
1656350100000|2022-06-27 17:15:00|1193.27|1187.87|1192.91|1187.51|1193.38|1187.98|1189.74|1184.34|979
1656350400000|2022-06-27 17:20:00|1192.92|1187.52|1191.67|1186.27|1193.35|1187.95|1190.37|1184.97|949
1656350700000|2022-06-27 17:25:00|1191.65|1186.25|1189.72|1184.32|1191.85|1186.45|1188.99|1183.59|965
1656351000000|2022-06-27 17:30:00|1189.58|1184.18|1189.14|1183.74|1190.31|1184.91|1188.55|1183.15|973
1656351300000|2022-06-27 17:35:00|1189.13|1183.73|1187.67|1182.27|1189.86|1184.46|1186.39|1180.99|922
1656351600000|2022-06-27 17:40:00|1187.61|1182.21|1187.77|1182.37|1188.87|1183.47|1186.04|1180.64|957
1656351900000|2022-06-27 17:45:00|1187.68|1182.28|1187.22|1181.82|1187.7|1182.3|1185.7|1180.3|912
1656352200000|2022-06-27 17:50:00|1187.19|1181.79|1188.13|1182.73|1189.42|1184.02|1186.52|1181.12|871
1656352500000|2022-06-27 17:55:00|1188.16|1182.76|1188.2|1182.8|1191.27|1185.87|1188.02|1182.62|888
1656352800000|2022-06-27 18:00:00|1188.16|1182.76|1189.68|1184.28|1190.17|1184.77|1186.91|1181.51|895
1656353100000|2022-06-27 18:05:00|1189.79|1184.39|1181.37|1175.97|1190.14|1184.74|1176.31|1170.91|1050
1656353400000|2022-06-27 18:10:00|1181.4|1176|1193.82|1188.42|1199.75|1194.35|1180.8|1175.4|1110
1656353700000|2022-06-27 18:15:00|1193.84|1188.44|1206.37|1200.97|1208.51|1203.11|1193.84|1188.44|1110
1656354000000|2022-06-27 18:20:00|1206.38|1200.98|1205.36|1199.96|1208.58|1203.18|1203.68|1198.28|1054
1656354300000|2022-06-27 18:25:00|1205.35|1199.95|1208.51|1203.11|1211.07|1205.67|1204.53|1199.13|1055
1656354600000|2022-06-27 18:30:00|1208.56|1203.16|1211.19|1205.79|1212.55|1207.15|1208.49|1203.09|962
1656354900000|2022-06-27 18:35:00|1211.21|1205.81|1210.56|1205.16|1212|1206.6|1209.27|1203.87|985
1656355200000|2022-06-27 18:40:00|1210.52|1205.12|1208.52|1203.12|1211.2|1205.8|1208.35|1202.95|907
1656355500000|2022-06-27 18:45:00|1208.51|1203.11|1204.06|1198.66|1208.55|1203.15|1203.93|1198.53|990
1656355800000|2022-06-27 18:50:00|1204.1|1198.7|1197.54|1192.14|1204.1|1198.7|1196.6|1191.2|1004
1656356100000|2022-06-27 18:55:00|1197.55|1192.15|1200.07|1194.67|1200.53|1195.13|1196.9|1191.5|1000
1656356400000|2022-06-27 19:00:00|1200.12|1194.72|1191.02|1185.62|1200.13|1194.73|1189.97|1184.57|1040
1656356700000|2022-06-27 19:05:00|1191.01|1185.61|1191.85|1186.45|1193.29|1187.89|1189.69|1184.29|954
1656357000000|2022-06-27 19:10:00|1191.83|1186.43|1192.83|1187.43|1194.29|1188.89|1190.42|1185.02|982
1656357300000|2022-06-27 19:15:00|1192.85|1187.45|1193.77|1188.37|1194.65|1189.25|1192.17|1186.77|919
1656357600000|2022-06-27 19:20:00|1193.73|1188.33|1193.59|1188.19|1194.48|1189.08|1192.95|1187.55|846
1656357900000|2022-06-27 19:25:00|1193.61|1188.21|1198.15|1192.75|1198.55|1193.15|1193.32|1187.92|1011
1656358200000|2022-06-27 19:30:00|1198.17|1192.77|1198.24|1192.84|1199.56|1194.16|1196.88|1191.48|951
1656358500000|2022-06-27 19:35:00|1198.2|1192.8|1196.95|1191.55|1198.54|1193.14|1195.66|1190.26|936
1656358800000|2022-06-27 19:40:00|1197.02|1191.62|1200.65|1195.25|1201.05|1195.65|1196.35|1190.95|975
1656359100000|2022-06-27 19:45:00|1200.6|1195.2|1202.18|1196.78|1202.93|1197.53|1199.95|1194.55|992
1656359400000|2022-06-27 19:50:00|1202.13|1196.73|1199.93|1194.53|1202.13|1196.73|1198.75|1193.35|991
1656359700000|2022-06-27 19:55:00|1199.87|1194.47|1198.52|1193.12|1200.65|1195.25|1198.15|1192.75|933
1656360000000|2022-06-27 20:00:00|1198.51|1193.11|1202.21|1196.81|1202.55|1197.15|1198.48|1193.08|978
1656360300000|2022-06-27 20:05:00|1202.26|1196.86|1204.16|1198.76|1205.25|1199.85|1201.34|1195.94|748
1656360600000|2022-06-27 20:10:00|1204.17|1198.77|1205.1|1199.7|1206.6|1201.2|1203.99|1198.59|753
1656360900000|2022-06-27 20:15:00|1205.11|1199.71|1206|1200.6|1206.8|1201.4|1205.08|1199.68|739
1656361200000|2022-06-27 20:20:00|1205.92|1200.52|1205.24|1199.84|1206.54|1201.14|1204.93|1199.53|605
1656361500000|2022-06-27 20:25:00|1205.28|1199.88|1206.75|1201.35|1207.8|1202.4|1205.17|1199.77|523
1656361800000|2022-06-27 20:30:00|1206.79|1201.39|1205.13|1199.73|1207.78|1202.38|1204.91|1199.51|808
1656362100000|2022-06-27 20:35:00|1205.12|1199.72|1205.36|1199.96|1206.59|1201.19|1202.15|1196.75|865
1656362400000|2022-06-27 20:40:00|1205.37|1199.97|1204.65|1199.25|1206.34|1200.94|1204.42|1199.02|752
1656362700000|2022-06-27 20:45:00|1204.59|1199.19|1205.82|1200.42|1206.44|1201.04|1203.63|1198.23|799
1656363000000|2022-06-27 20:50:00|1205.81|1200.41|1206.26|1200.86|1207.34|1201.94|1205.72|1200.32|805
1656363300000|2022-06-27 20:55:00|1206.27|1200.87|1204.33|1198.93|1206.29|1200.89|1202.99|1197.59|811
1656363600000|2022-06-27 21:00:00|1204.4|1199|1202.96|1197.56|1204.78|1199.38|1201.99|1196.59|643
1656363900000|2022-06-27 21:05:00|1202.98|1197.58|1203.44|1198.04|1203.91|1198.51|1201.88|1196.48|578
1656364200000|2022-06-27 21:10:00|1203.5|1198.1|1206.14|1200.74|1206.15|1200.75|1203.25|1197.85|713
1656364500000|2022-06-27 21:15:00|1206.15|1200.75|1205.88|1200.48|1206.52|1201.12|1205.36|1199.96|512
1656364800000|2022-06-27 21:20:00|1206.04|1200.64|1205.18|1199.78|1206.22|1200.82|1203.41|1198.01|584
1656365100000|2022-06-27 21:25:00|1205.07|1199.67|1205.26|1199.86|1205.31|1199.91|1204.72|1199.32|303
1656365400000|2022-06-27 21:30:00|1205.18|1199.78|1206.58|1201.18|1206.74|1201.34|1205.09|1199.69|457
1656365700000|2022-06-27 21:35:00|1206.73|1201.33|1204.59|1199.19|1206.75|1201.35|1204.4|1199|651
1656366000000|2022-06-27 21:40:00|1204.57|1199.17|1200.29|1194.89|1204.69|1199.29|1199.44|1194.04|780
1656366300000|2022-06-27 21:45:00|1200.33|1194.93|1201.95|1196.55|1202.14|1196.74|1198.16|1192.76|792
1656366600000|2022-06-27 21:50:00|1201.82|1196.42|1201.73|1196.33|1202.12|1196.72|1200.04|1194.64|654
1656366900000|2022-06-27 21:55:00|1201.68|1196.28|1201.12|1195.72|1201.84|1196.44|1200.08|1194.68|720
1656367200000|2022-06-27 22:00:00|1201.09|1195.69|1202.49|1197.09|1202.76|1197.36|1198.13|1192.73|882
1656367500000|2022-06-27 22:05:00|1202.5|1197.1|1204.81|1199.41|1205.33|1199.93|1201.99|1196.59|800
1656367800000|2022-06-27 22:10:00|1204.84|1199.44|1213.33|1207.93|1219.91|1214.51|1204.5|1199.1|836
1656368100000|2022-06-27 22:15:00|1213.37|1207.97|1210.8|1205.4|1218.9|1213.5|1210.6|1205.2|1087
1656368400000|2022-06-27 22:20:00|1210.77|1205.37|1211.97|1206.57|1214.03|1208.63|1209.52|1204.12|974
1656368700000|2022-06-27 22:25:00|1211.94|1206.54|1207.41|1202.01|1212.04|1206.64|1206.97|1201.57|962
1656369000000|2022-06-27 22:30:00|1207.42|1202.02|1204.55|1199.15|1209.46|1204.06|1203.59|1198.19|894
1656369300000|2022-06-27 22:35:00|1204.49|1199.09|1205.96|1200.56|1206.27|1200.87|1202.98|1197.58|907
1656369600000|2022-06-27 22:40:00|1206.03|1200.63|1207.81|1202.41|1207.92|1202.52|1204.71|1199.31|866
1656369900000|2022-06-27 22:45:00|1207.84|1202.44|1207.22|1201.82|1209.46|1204.06|1206.11|1200.71|866
1656370200000|2022-06-27 22:50:00|1207.23|1201.83|1204.56|1199.16|1207.35|1201.95|1204.36|1198.96|788
1656370500000|2022-06-27 22:55:00|1204.53|1199.13|1203.98|1198.58|1205.51|1200.11|1203.68|1198.28|828
1656370800000|2022-06-27 23:00:00|1203.88|1198.48|1204.27|1198.87|1205.74|1200.34|1203.67|1198.27|720
1656371100000|2022-06-27 23:05:00|1204.21|1198.81|1205.32|1199.92|1206.2|1200.8|1203.97|1198.57|691
1656371400000|2022-06-27 23:10:00|1205.28|1199.88|1206.65|1201.25|1206.84|1201.44|1205.04|1199.64|722
1656371700000|2022-06-27 23:15:00|1206.7|1201.3|1206.66|1201.26|1207.72|1202.32|1205.88|1200.48|651
1656372000000|2022-06-27 23:20:00|1206.67|1201.27|1203.85|1198.45|1207.56|1202.16|1203.57|1198.17|693
1656372300000|2022-06-27 23:25:00|1203.93|1198.53|1205.29|1199.89|1208.61|1203.21|1203.86|1198.46|897
1656372600000|2022-06-27 23:30:00|1205.28|1199.88|1196.38|1190.98|1205.89|1200.49|1195.58|1190.18|1002
1656372900000|2022-06-27 23:35:00|1196.49|1191.09|1194.12|1188.72|1198.05|1192.65|1193.52|1188.12|1041
1656373200000|2022-06-27 23:40:00|1194.28|1188.88|1193.97|1188.57|1196.04|1190.64|1192.62|1187.22|949
1656373500000|2022-06-27 23:45:00|1194.03|1188.63|1195.54|1190.14|1197.77|1192.37|1191.07|1185.67|957
1656373800000|2022-06-27 23:50:00|1195.5|1190.1|1194.39|1188.99|1196.21|1190.81|1193.72|1188.32|885
1656374100000|2022-06-27 23:55:00|1194.27|1188.87|1193.74|1188.34|1195|1189.6|1191.85|1186.45|834
1656374400000|2022-06-28 00:00:00|1193.65|1188.25|1193.83|1188.43|1195.23|1189.83|1192.31|1186.91|970
1656374700000|2022-06-28 00:05:00|1193.85|1188.45|1196.65|1191.25|1197.44|1192.04|1191.24|1185.84|988
1656375000000|2022-06-28 00:10:00|1196.6|1191.2|1198.49|1193.09|1199.11|1193.71|1196.05|1190.65|930
1656375300000|2022-06-28 00:15:00|1198.48|1193.08|1200.24|1194.84|1200.7|1195.3|1197.65|1192.25|941
1656375600000|2022-06-28 00:20:00|1200.32|1194.92|1199.74|1194.34|1200.83|1195.43|1196.14|1190.74|875
1656375900000|2022-06-28 00:25:00|1199.98|1194.58|1200.17|1194.77|1201.25|1195.85|1199.3|1193.9|942
1656376200000|2022-06-28 00:30:00|1200.24|1194.84|1197.84|1192.44|1200.36|1194.96|1195.65|1190.25|895
1656376500000|2022-06-28 00:35:00|1197.89|1192.49|1184.84|1179.44|1197.89|1192.49|1183.66|1178.26|1045
1656376800000|2022-06-28 00:40:00|1184.82|1179.42|1180.76|1175.36|1185.09|1179.69|1178.55|1173.15|1057
1656377100000|2022-06-28 00:45:00|1180.72|1175.32|1181.51|1176.11|1183.89|1178.49|1179.86|1174.46|937
1656377400000|2022-06-28 00:50:00|1181.47|1176.07|1183.96|1178.56|1184.86|1179.46|1179.97|1174.57|953
1656377700000|2022-06-28 00:55:00|1184.02|1178.62|1187.44|1182.04|1187.68|1182.28|1183.82|1178.42|816
1656378000000|2022-06-28 01:00:00|1187.43|1182.03|1191.26|1185.86|1192.31|1186.91|1186.54|1181.14|957
1656378300000|2022-06-28 01:05:00|1191.48|1186.08|1190.61|1185.21|1191.78|1186.38|1189.24|1183.84|923
1656378600000|2022-06-28 01:10:00|1190.58|1185.18|1191.93|1186.53|1192.79|1187.39|1186.85|1181.45|955
1656378900000|2022-06-28 01:15:00|1192|1186.6|1188.85|1183.45|1192.13|1186.73|1188.63|1183.23|882
1656379200000|2022-06-28 01:20:00|1188.74|1183.34|1184|1178.6|1189.14|1183.74|1182.89|1177.49|984
1656379500000|2022-06-28 01:25:00|1184.04|1178.64|1179.62|1174.22|1186.17|1180.77|1178.71|1173.31|943
1656379800000|2022-06-28 01:30:00|1179.57|1174.17|1182.78|1177.38|1185.03|1179.63|1176.98|1171.58|1009
1656380100000|2022-06-28 01:35:00|1182.91|1177.51|1183.35|1177.95|1185.89|1180.49|1181.74|1176.34|1010
1656380400000|2022-06-28 01:40:00|1183.28|1177.88|1183.48|1178.08|1185.43|1180.03|1182.14|1176.74|942
1656380700000|2022-06-28 01:45:00|1183.47|1178.07|1182.67|1177.27|1184.37|1178.97|1180.89|1175.49|980
1656381000000|2022-06-28 01:50:00|1182.62|1177.22|1180.01|1174.61|1184.39|1178.99|1176.55|1171.15|1067
1656381300000|2022-06-28 01:55:00|1179.82|1174.42|1172.85|1167.45|1180.67|1175.27|1168.41|1163.01|1092
1656381600000|2022-06-28 02:00:00|1172.82|1167.42|1176.65|1171.25|1176.69|1171.29|1171.43|1166.03|1045
1656381900000|2022-06-28 02:05:00|1176.58|1171.18|1174.54|1169.14|1179.44|1174.04|1174.15|1168.75|986
1656382200000|2022-06-28 02:10:00|1174.57|1169.17|1169.2|1163.8|1174.77|1169.37|1164.4|1159|1036
1656382500000|2022-06-28 02:15:00|1169.09|1163.69|1172.31|1166.91|1172.56|1167.16|1167.57|1162.17|1050
1656382800000|2022-06-28 02:20:00|1172.26|1166.86|1172.58|1167.18|1174.24|1168.84|1169.39|1163.99|951
1656383100000|2022-06-28 02:25:00|1172.59|1167.19|1173.93|1168.53|1177.23|1171.83|1172.38|1166.98|1032
1656383400000|2022-06-28 02:30:00|1173.87|1168.47|1174.48|1169.08|1174.81|1169.41|1170.85|1165.45|976
1656383700000|2022-06-28 02:35:00|1174.76|1169.36|1174.57|1169.17|1176.95|1171.55|1173.84|1168.44|923
1656384000000|2022-06-28 02:40:00|1174.53|1169.13|1173.79|1168.39|1175.06|1169.66|1171.35|1165.95|991
1656384300000|2022-06-28 02:45:00|1173.72|1168.32|1176.73|1171.33|1177.35|1171.95|1171.4|1166|990
1656384600000|2022-06-28 02:50:00|1176.76|1171.36|1177.4|1172|1179|1173.6|1175.45|1170.05|965
1656384900000|2022-06-28 02:55:00|1177.43|1172.03|1176.56|1171.16|1177.47|1172.07|1175.54|1170.14|874
1656385200000|2022-06-28 03:00:00|1176.77|1171.37|1176.33|1170.93|1177.69|1172.29|1175.79|1170.39|837
1656385500000|2022-06-28 03:05:00|1176.36|1170.96|1180|1174.6|1182.39|1176.99|1176.18|1170.78|945
1656385800000|2022-06-28 03:10:00|1180.01|1174.61|1181.51|1176.11|1182.27|1176.87|1178.85|1173.45|892
1656386100000|2022-06-28 03:15:00|1181.57|1176.17|1180.18|1174.78|1182.56|1177.16|1179.74|1174.34|880
1656386400000|2022-06-28 03:20:00|1180.14|1174.74|1179.36|1173.96|1180.31|1174.91|1178.2|1172.8|890
1656386700000|2022-06-28 03:25:00|1179.41|1174.01|1180.62|1175.22|1180.86|1175.46|1178.68|1173.28|836
1656387000000|2022-06-28 03:30:00|1180.6|1175.2|1180.08|1174.68|1180.94|1175.54|1178.91|1173.51|814
1656387300000|2022-06-28 03:35:00|1180.07|1174.67|1184.17|1178.77|1184.23|1178.83|1179.47|1174.07|825
1656387600000|2022-06-28 03:40:00|1184.14|1178.74|1183.43|1178.03|1184.35|1178.95|1181.95|1176.55|851
1656387900000|2022-06-28 03:45:00|1183.36|1177.96|1183.02|1177.62|1183.83|1178.43|1181.45|1176.05|813
1656388200000|2022-06-28 03:50:00|1182.98|1177.58|1183.77|1178.37|1184.23|1178.83|1182.73|1177.33|874
1656388500000|2022-06-28 03:55:00|1183.75|1178.35|1183.69|1178.29|1185.59|1180.19|1183.28|1177.88|805
1656388800000|2022-06-28 04:00:00|1183.62|1178.22|1183.14|1177.74|1184.77|1179.37|1182.81|1177.41|827
1656389100000|2022-06-28 04:05:00|1183.15|1177.75|1181.67|1176.27|1185.6|1180.2|1181.01|1175.61|890
1656389400000|2022-06-28 04:10:00|1181.6|1176.2|1181.09|1175.69|1182.77|1177.37|1180.82|1175.42|784
1656389700000|2022-06-28 04:15:00|1181.1|1175.7|1182.6|1177.2|1182.71|1177.31|1180.91|1175.51|824
1656390000000|2022-06-28 04:20:00|1182.58|1177.18|1184.97|1179.57|1185.16|1179.76|1181.4|1176|831
1656390300000|2022-06-28 04:25:00|1185.01|1179.61|1183.51|1178.11|1186.41|1181.01|1183.19|1177.79|870
1656390600000|2022-06-28 04:30:00|1183.49|1178.09|1184.89|1179.49|1185.3|1179.9|1183.34|1177.94|816
1656390900000|2022-06-28 04:35:00|1184.82|1179.42|1186.18|1180.78|1186.89|1181.49|1184.76|1179.36|811
1656391200000|2022-06-28 04:40:00|1186.17|1180.77|1187.49|1182.09|1188.34|1182.94|1185.71|1180.31|876
1656391500000|2022-06-28 04:45:00|1187.52|1182.12|1188.1|1182.7|1189.53|1184.13|1187.07|1181.67|894
1656391800000|2022-06-28 04:50:00|1188.13|1182.73|1188.78|1183.38|1188.82|1183.42|1187.08|1181.68|767
1656392100000|2022-06-28 04:55:00|1188.81|1183.41|1188.19|1182.79|1190.04|1184.64|1188|1182.6|754
1656392400000|2022-06-28 05:00:00|1188.24|1182.84|1188.11|1182.71|1189.8|1184.4|1187.43|1182.03|796
1656392700000|2022-06-28 05:05:00|1188|1182.6|1189.14|1183.74|1190.15|1184.75|1187.56|1182.16|767
1656393000000|2022-06-28 05:10:00|1189.16|1183.76|1187.48|1182.08|1190.06|1184.66|1186.94|1181.54|692
1656393300000|2022-06-28 05:15:00|1187.53|1182.13|1190.31|1184.91|1190.48|1185.08|1187.48|1182.08|735
1656393600000|2022-06-28 05:20:00|1190.27|1184.87|1192.74|1187.34|1193.99|1188.59|1190.21|1184.81|867
1656393900000|2022-06-28 05:25:00|1192.77|1187.37|1191.94|1186.54|1194.73|1189.33|1191.05|1185.65|820
1656394200000|2022-06-28 05:30:00|1192|1186.6|1191.1|1185.7|1192.99|1187.59|1190.34|1184.94|802
1656394500000|2022-06-28 05:35:00|1191.11|1185.71|1191.88|1186.48|1192.97|1187.57|1190.61|1185.21|838
1656394800000|2022-06-28 05:40:00|1191.84|1186.44|1190.86|1185.46|1192.42|1187.02|1190.71|1185.31|778
1656395100000|2022-06-28 05:45:00|1190.87|1185.47|1189.92|1184.52|1191.57|1186.17|1189.2|1183.8|799
1656395400000|2022-06-28 05:50:00|1189.93|1184.53|1188.02|1182.62|1190.07|1184.67|1187.98|1182.58|783
1656395700000|2022-06-28 05:55:00|1187.99|1182.59|1186.65|1181.25|1189.31|1183.91|1185.78|1180.38|787
1656396000000|2022-06-28 06:00:00|1186.66|1181.26|1191.44|1186.04|1191.64|1186.24|1186.61|1181.21|837
1656396300000|2022-06-28 06:05:00|1191.41|1186.01|1193.9|1188.5|1195.24|1189.84|1190.43|1185.03|911
1656396600000|2022-06-28 06:10:00|1193.96|1188.56|1195.99|1190.59|1196.69|1191.29|1193.35|1187.95|986
1656396900000|2022-06-28 06:15:00|1196.03|1190.63|1195.17|1189.77|1197.99|1192.59|1195.11|1189.71|926
1656397200000|2022-06-28 06:20:00|1195.13|1189.73|1196.5|1191.1|1197.88|1192.48|1195.08|1189.68|915
1656397500000|2022-06-28 06:25:00|1196.54|1191.14|1202.72|1197.32|1204.03|1198.63|1196.34|1190.94|955
1656397800000|2022-06-28 06:30:00|1202.64|1197.24|1200.4|1195|1202.74|1197.34|1200.2|1194.8|792
1656398100000|2022-06-28 06:35:00|1200.46|1195.06|1200.46|1195.06|1202.22|1196.82|1198.58|1193.18|833
1656398400000|2022-06-28 06:40:00|1200.45|1195.05|1199.23|1193.83|1201.82|1196.42|1199.18|1193.78|836
1656398700000|2022-06-28 06:45:00|1199.34|1193.94|1200.33|1194.93|1200.39|1194.99|1199.27|1193.87|769
1656399000000|2022-06-28 06:50:00|1200.21|1194.81|1199.89|1194.49|1201.45|1196.05|1199.25|1193.85|778
1656399300000|2022-06-28 06:55:00|1199.84|1194.44|1201.76|1196.36|1204.6|1199.2|1199.81|1194.41|868
1656399600000|2022-06-28 07:00:00|1201.73|1196.33|1211.78|1206.38|1213.06|1207.66|1201.73|1196.33|999
1656399900000|2022-06-28 07:05:00|1211.81|1206.41|1211.64|1206.24|1216.17|1210.77|1211.61|1206.21|958
1656400200000|2022-06-28 07:10:00|1211.63|1206.23|1213.62|1208.22|1214.18|1208.78|1210.64|1205.24|928
1656400500000|2022-06-28 07:15:00|1213.34|1207.94|1212.09|1206.69|1213.81|1208.41|1211.66|1206.26|924
1656400800000|2022-06-28 07:20:00|1212|1206.6|1212.83|1207.43|1213.16|1207.76|1211.53|1206.13|879
1656401100000|2022-06-28 07:25:00|1212.8|1207.4|1209.52|1204.12|1212.81|1207.41|1208.55|1203.15|887
1656401400000|2022-06-28 07:30:00|1209.56|1204.16|1210.15|1204.75|1210.16|1204.76|1207.65|1202.25|892
1656401700000|2022-06-28 07:35:00|1210.11|1204.71|1210.8|1205.4|1211.45|1206.05|1209.62|1204.22|936
1656402000000|2022-06-28 07:40:00|1210.86|1205.46|1208.93|1203.53|1211.34|1205.94|1208.14|1202.74|871
1656402300000|2022-06-28 07:45:00|1208.95|1203.55|1206.04|1200.64|1209.52|1204.12|1205.9|1200.5|901
1656402600000|2022-06-28 07:50:00|1205.95|1200.55|1207.1|1201.7|1207.98|1202.58|1205.78|1200.38|874
1656402900000|2022-06-28 07:55:00|1207.06|1201.66|1209.41|1204.01|1209.79|1204.39|1207.06|1201.66|816
1656403200000|2022-06-28 08:00:00|1209.47|1204.07|1211.62|1206.22|1212.8|1207.4|1209.43|1204.03|861
1656403500000|2022-06-28 08:05:00|1211.56|1206.16|1209.37|1203.97|1213.77|1208.37|1209.08|1203.68|805
1656403800000|2022-06-28 08:10:00|1209.39|1203.99|1211.17|1205.77|1212.93|1207.53|1209.39|1203.99|805
1656404100000|2022-06-28 08:15:00|1211.18|1205.78|1208.82|1203.42|1211.85|1206.45|1208.73|1203.33|877
1656404400000|2022-06-28 08:20:00|1208.86|1203.46|1208.63|1203.23|1209.89|1204.49|1208.62|1203.22|874
1656404700000|2022-06-28 08:25:00|1208.56|1203.16|1207.13|1201.73|1208.59|1203.19|1206.41|1201.01|802
1656405000000|2022-06-28 08:30:00|1207.12|1201.72|1206.02|1200.62|1207.54|1202.14|1205.6|1200.2|876
1656405300000|2022-06-28 08:35:00|1205.88|1200.48|1211.44|1206.04|1211.75|1206.35|1205.69|1200.29|823
1656405600000|2022-06-28 08:40:00|1211.43|1206.03|1211.55|1206.15|1211.95|1206.55|1209.56|1204.16|869
1656405900000|2022-06-28 08:45:00|1211.62|1206.22|1221.75|1216.35|1226.83|1221.43|1211.33|1205.93|1068
1656406200000|2022-06-28 08:50:00|1221.77|1216.37|1226.72|1221.32|1228.95|1223.55|1221.75|1216.35|1007
1656406500000|2022-06-28 08:55:00|1226.81|1221.41|1226.08|1220.68|1229.33|1223.93|1225.08|1219.68|989
1656406800000|2022-06-28 09:00:00|1226.16|1220.76|1228.79|1223.39|1232.49|1227.09|1226.09|1220.69|978
1656407100000|2022-06-28 09:05:00|1228.64|1223.24|1231.21|1225.81|1234.51|1229.11|1227.92|1222.52|979
1656407400000|2022-06-28 09:10:00|1231.42|1226.02|1228.72|1223.32|1231.82|1226.42|1228.58|1223.18|943
1656407700000|2022-06-28 09:15:00|1228.78|1223.38|1228.06|1222.66|1230.18|1224.78|1227.91|1222.51|936
1656408000000|2022-06-28 09:20:00|1228.07|1222.67|1228.88|1223.48|1230.98|1225.58|1227.98|1222.58|956
1656408300000|2022-06-28 09:25:00|1228.9|1223.5|1227.25|1221.85|1229.45|1224.05|1226.08|1220.68|930
1656408600000|2022-06-28 09:30:00|1227.27|1221.87|1227.85|1222.45|1228.17|1222.77|1225.77|1220.37|998
1656408900000|2022-06-28 09:35:00|1227.86|1222.46|1227.69|1222.29|1228.41|1223.01|1226.37|1220.97|924
1656409200000|2022-06-28 09:40:00|1227.71|1222.31|1224.01|1218.61|1227.93|1222.53|1223.88|1218.48|930
1656409500000|2022-06-28 09:45:00|1224.04|1218.64|1227.44|1222.04|1227.96|1222.56|1222.91|1217.51|932
1656409800000|2022-06-28 09:50:00|1227.31|1221.91|1226.64|1221.24|1228.08|1222.68|1226.19|1220.79|911
1656410100000|2022-06-28 09:55:00|1226.61|1221.21|1225.09|1219.69|1226.95|1221.55|1225.03|1219.63|831
1656410400000|2022-06-28 10:00:00|1225.1|1219.7|1224.28|1218.88|1225.74|1220.34|1223.88|1218.48|945
1656410700000|2022-06-28 10:05:00|1224.25|1218.85|1224.62|1219.22|1225.24|1219.84|1224.24|1218.84|854
1656411000000|2022-06-28 10:10:00|1224.53|1219.13|1224.72|1219.32|1225.19|1219.79|1223.46|1218.06|801
1656411300000|2022-06-28 10:15:00|1224.69|1219.29|1225.06|1219.66|1225.46|1220.06|1222.4|1217|859
1656411600000|2022-06-28 10:20:00|1225.13|1219.73|1223.33|1217.93|1227.42|1222.02|1223.03|1217.63|908
1656411900000|2022-06-28 10:25:00|1223.34|1217.94|1224.77|1219.37|1225.53|1220.13|1222.92|1217.52|826
1656412200000|2022-06-28 10:30:00|1224.74|1219.34|1225.62|1220.22|1226.46|1221.06|1224.4|1219|822
1656412500000|2022-06-28 10:35:00|1225.61|1220.21|1223.24|1217.84|1226.12|1220.72|1223|1217.6|746
1656412800000|2022-06-28 10:40:00|1223.23|1217.83|1219.65|1214.25|1225.06|1219.66|1219.58|1214.18|906
1656413100000|2022-06-28 10:45:00|1219.66|1214.26|1221.59|1216.19|1222.44|1217.04|1219.66|1214.26|986
1656413400000|2022-06-28 10:50:00|1221.62|1216.22|1223.22|1217.82|1224.05|1218.65|1220.35|1214.95|891
1656413700000|2022-06-28 10:55:00|1223.25|1217.85|1223.46|1218.06|1224.37|1218.97|1222.41|1217.01|884
1656414000000|2022-06-28 11:00:00|1223.47|1218.07|1219.75|1214.35|1224.46|1219.06|1218.69|1213.29|912
1656414300000|2022-06-28 11:05:00|1219.73|1214.33|1220.8|1215.4|1221.03|1215.63|1216.54|1211.14|955
1656414600000|2022-06-28 11:10:00|1220.84|1215.44|1226.27|1220.87|1226.79|1221.39|1220.52|1215.12|864
1656414900000|2022-06-28 11:15:00|1226.21|1220.81|1223.68|1218.28|1228.53|1223.13|1222.84|1217.44|890
1656415200000|2022-06-28 11:20:00|1223.69|1218.29|1224.88|1219.48|1226.1|1220.7|1222.79|1217.39|768
1656415500000|2022-06-28 11:25:00|1225.05|1219.65|1228.38|1222.98|1230.06|1224.66|1224.79|1219.39|841
1656415800000|2022-06-28 11:30:00|1228.35|1222.95|1230.14|1224.74|1234.29|1228.89|1226.61|1221.21|944
1656416100000|2022-06-28 11:35:00|1230.15|1224.75|1227.9|1222.5|1230.77|1225.37|1227.3|1221.9|855
1656416400000|2022-06-28 11:40:00|1227.88|1222.48|1226.98|1221.58|1227.88|1222.48|1225.54|1220.14|817
1656416700000|2022-06-28 11:45:00|1227|1221.6|1227.41|1222.01|1227.95|1222.55|1225.52|1220.12|926
1656417000000|2022-06-28 11:50:00|1227.39|1221.99|1225.18|1219.78|1227.42|1222.02|1222.47|1217.07|850
1656417300000|2022-06-28 11:55:00|1225.13|1219.73|1224.94|1219.54|1225.41|1220.01|1222.59|1217.19|828
1656417600000|2022-06-28 12:00:00|1224.81|1219.41|1225.41|1220.01|1226.26|1220.86|1224.15|1218.75|811
1656417900000|2022-06-28 12:05:00|1225.42|1220.02|1227.87|1222.47|1228.89|1223.49|1225.37|1219.97|843
1656418200000|2022-06-28 12:10:00|1227.88|1222.48|1231.83|1226.43|1232.39|1226.99|1227.29|1221.89|844
1656418500000|2022-06-28 12:15:00|1231.84|1226.44|1231.37|1225.97|1234.61|1229.21|1230.33|1224.93|950
1656418800000|2022-06-28 12:20:00|1231.4|1226|1226.15|1220.75|1233.79|1228.39|1225.72|1220.32|931
1656419100000|2022-06-28 12:25:00|1226.16|1220.76|1226.18|1220.78|1227.42|1222.02|1223.79|1218.39|1009
1656419400000|2022-06-28 12:30:00|1226.36|1220.96|1226.11|1220.71|1227.83|1222.43|1223.25|1217.85|955
1656419700000|2022-06-28 12:35:00|1226.12|1220.72|1227.92|1222.52|1229.05|1223.65|1225.64|1220.24|949
1656420000000|2022-06-28 12:40:00|1228.03|1222.63|1229.04|1223.64|1230.48|1225.08|1227.76|1222.36|877
1656420300000|2022-06-28 12:45:00|1229.08|1223.68|1225.37|1219.97|1229.67|1224.27|1225.03|1219.63|866
1656420600000|2022-06-28 12:50:00|1225.53|1220.13|1224.64|1219.24|1225.86|1220.46|1224.14|1218.74|787
1656420900000|2022-06-28 12:55:00|1224.59|1219.19|1223.08|1217.68|1226.36|1220.96|1223.08|1217.68|711
1656421200000|2022-06-28 13:00:00|1223.21|1217.81|1224.04|1218.64|1224.81|1219.41|1223.11|1217.71|742
1656421500000|2022-06-28 13:05:00|1224.08|1218.68|1222.81|1217.41|1224.66|1219.26|1222.41|1217.01|744
1656421800000|2022-06-28 13:10:00|1222.84|1217.44|1224.27|1218.87|1225.23|1219.83|1219.09|1213.69|970
1656422100000|2022-06-28 13:15:00|1224.18|1218.78|1226.33|1220.93|1227.86|1222.46|1224.08|1218.68|975
1656422400000|2022-06-28 13:20:00|1226.36|1220.96|1226.31|1220.91|1229.13|1223.73|1225.82|1220.42|855
1656422700000|2022-06-28 13:25:00|1226.26|1220.86|1226.23|1220.83|1228.08|1222.68|1225.62|1220.22|906
1656423000000|2022-06-28 13:30:00|1226.15|1220.75|1230.15|1224.75|1238.08|1232.68|1225.06|1219.66|1127
1656423300000|2022-06-28 13:35:00|1230.1|1224.7|1231.3|1225.9|1233.14|1227.74|1226.92|1221.52|1082
1656423600000|2022-06-28 13:40:00|1231.29|1225.89|1234.17|1228.77|1234.17|1228.77|1229.47|1224.07|1037
1656423900000|2022-06-28 13:45:00|1234.18|1228.78|1230.79|1225.39|1235.01|1229.61|1227.46|1222.06|1036
1656424200000|2022-06-28 13:50:00|1230.85|1225.45|1233.32|1227.92|1234.38|1228.98|1229.28|1223.88|1012
1656424500000|2022-06-28 13:55:00|1233.35|1227.95|1229.06|1223.66|1233.41|1228.01|1228.39|1222.99|1040
1656424800000|2022-06-28 14:00:00|1229.02|1223.62|1227.64|1222.24|1231.3|1225.9|1227.03|1221.63|1056
1656425100000|2022-06-28 14:05:00|1227.65|1222.25|1221.7|1216.3|1227.98|1222.58|1220.75|1215.35|1052
1656425400000|2022-06-28 14:10:00|1221.73|1216.33|1220.91|1215.51|1224.52|1219.12|1220.58|1215.18|994
1656425700000|2022-06-28 14:15:00|1220.92|1215.52|1217.46|1212.06|1221.05|1215.65|1216.57|1211.17|1030
1656426000000|2022-06-28 14:20:00|1217.44|1212.04|1214.55|1209.15|1219.38|1213.98|1214.08|1208.68|1011
1656426300000|2022-06-28 14:25:00|1214.58|1209.18|1213.86|1208.46|1217.94|1212.54|1213.86|1208.46|998
1656426600000|2022-06-28 14:30:00|1213.6|1208.2|1202.98|1197.58|1214.78|1209.38|1202.21|1196.81|1082
1656426900000|2022-06-28 14:35:00|1202.73|1197.33|1203.64|1198.24|1204.98|1199.58|1198.88|1193.48|1059
1656427200000|2022-06-28 14:40:00|1203.61|1198.21|1204.21|1198.81|1205.07|1199.67|1198.96|1193.56|1061
1656427500000|2022-06-28 14:45:00|1204.1|1198.7|1199.26|1193.86|1204.1|1198.7|1198.25|1192.85|1069
1656427800000|2022-06-28 14:50:00|1199.32|1193.92|1200.46|1195.06|1200.46|1195.06|1197.72|1192.32|1021
1656428100000|2022-06-28 14:55:00|1200.41|1195.01|1205.06|1199.66|1205.09|1199.69|1199.87|1194.47|1035
1656428400000|2022-06-28 15:00:00|1205.03|1199.63|1202.35|1196.95|1205.11|1199.71|1202.2|1196.8|993
1656428700000|2022-06-28 15:05:00|1202.34|1196.94|1199.68|1194.28|1203.62|1198.22|1199.16|1193.76|959
1656429000000|2022-06-28 15:10:00|1199.7|1194.3|1201.76|1196.36|1202.94|1197.54|1198.7|1193.3|1011
1656429300000|2022-06-28 15:15:00|1201.72|1196.32|1196.14|1190.74|1201.91|1196.51|1196.14|1190.74|999
1656429600000|2022-06-28 15:20:00|1196.21|1190.81|1195.52|1190.12|1197.61|1192.21|1193.6|1188.2|1037
1656429900000|2022-06-28 15:25:00|1195.68|1190.28|1191.5|1186.1|1197.36|1191.96|1189.55|1184.15|1067
1656430200000|2022-06-28 15:30:00|1191.51|1186.11|1193.4|1188|1194|1188.6|1189.52|1184.12|1029
1656430500000|2022-06-28 15:35:00|1193.31|1187.91|1191.84|1186.44|1195.02|1189.62|1191.62|1186.22|993
1656430800000|2022-06-28 15:40:00|1191.92|1186.52|1185.85|1180.45|1192.04|1186.64|1185.05|1179.65|1050
1656431100000|2022-06-28 15:45:00|1185.89|1180.49|1187.83|1182.43|1189.35|1183.95|1184.71|1179.31|1065
1656431400000|2022-06-28 15:50:00|1187.89|1182.49|1184.18|1178.78|1187.96|1182.56|1183.12|1177.72|1059
1656431700000|2022-06-28 15:55:00|1184.21|1178.81|1184.75|1179.35|1186.58|1181.18|1183.58|1178.18|1025
1656432000000|2022-06-28 16:00:00|1184.82|1179.42|1182.62|1177.22|1185.77|1180.37|1182.04|1176.64|1048
1656432300000|2022-06-28 16:05:00|1182.58|1177.18|1188.19|1182.79|1188.65|1183.25|1180.37|1174.97|1045
1656432600000|2022-06-28 16:10:00|1188.02|1182.62|1189.01|1183.61|1193.51|1188.11|1187.89|1182.49|1049
1656432900000|2022-06-28 16:15:00|1188.83|1183.43|1190.68|1185.28|1190.76|1185.36|1185.79|1180.39|1034
1656433200000|2022-06-28 16:20:00|1190.63|1185.23|1187.8|1182.4|1191.42|1186.02|1187.07|1181.67|979
1656433500000|2022-06-28 16:25:00|1187.85|1182.45|1190.63|1185.23|1190.86|1185.46|1186.34|1180.94|992
1656433800000|2022-06-28 16:30:00|1190.68|1185.28|1190.26|1184.86|1194.21|1188.81|1189.44|1184.04|978
1656434100000|2022-06-28 16:35:00|1190.21|1184.81|1193.36|1187.96|1193.74|1188.34|1190.03|1184.63|910
1656434400000|2022-06-28 16:40:00|1193.33|1187.93|1193.17|1187.77|1194.86|1189.46|1192.72|1187.32|930
1656434700000|2022-06-28 16:45:00|1193.14|1187.74|1190.75|1185.35|1194.46|1189.06|1189.85|1184.45|960
1656435000000|2022-06-28 16:50:00|1190.87|1185.47|1188.55|1183.15|1191.59|1186.19|1188.54|1183.14|930
1656435300000|2022-06-28 16:55:00|1188.54|1183.14|1190.72|1185.32|1192.53|1187.13|1188.54|1183.14|973
1656435600000|2022-06-28 17:00:00|1190.71|1185.31|1190.16|1184.76|1191.48|1186.08|1188.72|1183.32|971
1656435900000|2022-06-28 17:05:00|1190.15|1184.75|1181.24|1175.84|1190.54|1185.14|1181.24|1175.84|987
1656436200000|2022-06-28 17:10:00|1181.21|1175.81|1175.64|1170.24|1183.3|1177.9|1175.14|1169.74|1026
1656436500000|2022-06-28 17:15:00|1175.54|1170.14|1178.7|1173.3|1179.96|1174.56|1174.38|1168.98|1020
1656436800000|2022-06-28 17:20:00|1178.72|1173.32|1177.82|1172.42|1178.79|1173.39|1174.46|1169.06|961
1656437100000|2022-06-28 17:25:00|1177.81|1172.41|1180.32|1174.92|1180.99|1175.59|1176.11|1170.71|920
1656437400000|2022-06-28 17:30:00|1180.4|1175|1183|1177.6|1184.74|1179.34|1179.79|1174.39|970
1656437700000|2022-06-28 17:35:00|1182.97|1177.57|1179.49|1174.09|1183.53|1178.13|1178.77|1173.37|932
1656438000000|2022-06-28 17:40:00|1179.45|1174.05|1180.1|1174.7|1180.82|1175.42|1178.38|1172.98|963
1656438300000|2022-06-28 17:45:00|1180.11|1174.71|1181.12|1175.72|1182.34|1176.94|1178.34|1172.94|935
1656438600000|2022-06-28 17:50:00|1181.13|1175.73|1180.15|1174.75|1182.51|1177.11|1179.65|1174.25|919
1656438900000|2022-06-28 17:55:00|1180.16|1174.76|1179.79|1174.39|1181.11|1175.71|1178|1172.6|925
1656439200000|2022-06-28 18:00:00|1179.8|1174.4|1177.14|1171.74|1180|1174.6|1176.47|1171.07|907
1656439500000|2022-06-28 18:05:00|1177.11|1171.71|1170.56|1165.16|1178.54|1173.14|1167.85|1162.45|1017
1656439800000|2022-06-28 18:10:00|1170.62|1165.22|1164.87|1159.47|1171.28|1165.88|1164.33|1158.93|1071
1656440100000|2022-06-28 18:15:00|1164.86|1159.46|1160.12|1154.72|1164.86|1159.46|1155.46|1150.06|1108
1656440400000|2022-06-28 18:20:00|1159.99|1154.59|1159.26|1153.86|1161.69|1156.29|1157.33|1151.93|1079
1656440700000|2022-06-28 18:25:00|1159.27|1153.87|1161.41|1156.01|1162.3|1156.9|1157.77|1152.37|1031
1656441000000|2022-06-28 18:30:00|1161.58|1156.18|1159.36|1153.96|1161.6|1156.2|1156.54|1151.14|1032
1656441300000|2022-06-28 18:35:00|1159.31|1153.91|1165.56|1160.16|1165.79|1160.39|1158.15|1152.75|1002
1656441600000|2022-06-28 18:40:00|1165.57|1160.17|1165.9|1160.5|1166.2|1160.8|1161.49|1156.09|949
1656441900000|2022-06-28 18:45:00|1165.91|1160.51|1167.92|1162.52|1170.39|1164.99|1164.33|1158.93|993
1656442200000|2022-06-28 18:50:00|1167.93|1162.53|1167.42|1162.02|1168.06|1162.66|1165.29|1159.89|967
1656442500000|2022-06-28 18:55:00|1167.64|1162.24|1163.81|1158.41|1168.07|1162.67|1163.56|1158.16|933
1656442800000|2022-06-28 19:00:00|1163.79|1158.39|1161.71|1156.31|1164.3|1158.9|1160.98|1155.58|965
1656443100000|2022-06-28 19:05:00|1161.74|1156.34|1163.13|1157.73|1163.62|1158.22|1161.64|1156.24|953
1656443400000|2022-06-28 19:10:00|1163.15|1157.75|1162.84|1157.44|1164.36|1158.96|1161.56|1156.16|983
1656443700000|2022-06-28 19:15:00|1162.83|1157.43|1159.38|1153.98|1162.83|1157.43|1156.32|1150.92|988
1656444000000|2022-06-28 19:20:00|1159.44|1154.04|1160.66|1155.26|1161.36|1155.96|1158.44|1153.04|878
1656444300000|2022-06-28 19:25:00|1160.63|1155.23|1159.46|1154.06|1162.54|1157.14|1158.59|1153.19|950
1656444600000|2022-06-28 19:30:00|1159.45|1154.05|1157.92|1152.52|1162.81|1157.41|1157.73|1152.33|955
1656444900000|2022-06-28 19:35:00|1158.05|1152.65|1158.58|1153.18|1158.85|1153.45|1157.03|1151.63|908
1656445200000|2022-06-28 19:40:00|1158.63|1153.23|1157.98|1152.58|1159|1153.6|1157.27|1151.87|929
1656445500000|2022-06-28 19:45:00|1157.91|1152.51|1156.09|1150.69|1160.25|1154.85|1153.98|1148.58|1015
1656445800000|2022-06-28 19:50:00|1156.14|1150.74|1157.78|1152.38|1157.98|1152.58|1153.88|1148.48|959
1656446100000|2022-06-28 19:55:00|1157.77|1152.37|1157.48|1152.08|1158.87|1153.47|1155.23|1149.83|976
1656446400000|2022-06-28 20:00:00|1157.52|1152.12|1160.2|1154.8|1161.99|1156.59|1157.18|1151.78|905
1656446700000|2022-06-28 20:05:00|1160.19|1154.79|1158.83|1153.43|1160.3|1154.9|1157.06|1151.66|901
1656447000000|2022-06-28 20:10:00|1158.78|1153.38|1161.22|1155.82|1161.54|1156.14|1157.58|1152.18|823
1656447300000|2022-06-28 20:15:00|1161.41|1156.01|1160.87|1155.47|1162|1156.6|1159.2|1153.8|901
1656447600000|2022-06-28 20:20:00|1160.94|1155.54|1164.39|1158.99|1164.53|1159.13|1158.68|1153.28|867
1656447900000|2022-06-28 20:25:00|1164.4|1159|1164.62|1159.22|1167.06|1161.66|1163.2|1157.8|828
1656448200000|2022-06-28 20:30:00|1164.67|1159.27|1157.06|1151.66|1164.67|1159.27|1156.12|1150.72|834
1656448500000|2022-06-28 20:35:00|1157.08|1151.68|1163.44|1158.04|1163.45|1158.05|1155.32|1149.92|875
1656448800000|2022-06-28 20:40:00|1163.38|1157.98|1162.2|1156.8|1164.13|1158.73|1161.65|1156.25|871
1656449100000|2022-06-28 20:45:00|1162.16|1156.76|1162.05|1156.65|1163.44|1158.04|1161.06|1155.66|701
1656449400000|2022-06-28 20:50:00|1162.08|1156.68|1164.68|1159.28|1165.12|1159.72|1161.49|1156.09|790
1656449700000|2022-06-28 20:55:00|1164.62|1159.22|1163.15|1157.75|1164.71|1159.31|1162.07|1156.67|732
1656450000000|2022-06-28 21:00:00|1163.16|1157.76|1164.14|1158.74|1164.77|1159.37|1162.56|1157.16|557
1656450300000|2022-06-28 21:05:00|1164.16|1158.76|1164.46|1159.06|1166.28|1160.88|1163.24|1157.84|660
1656450600000|2022-06-28 21:10:00|1164.45|1159.05|1166.94|1161.54|1168.38|1162.98|1164.29|1158.89|630
1656450900000|2022-06-28 21:15:00|1167.14|1161.74|1163.83|1158.43|1167.88|1162.48|1163.67|1158.27|718
1656451200000|2022-06-28 21:20:00|1163.91|1158.51|1165.57|1160.17|1167.03|1161.63|1163.75|1158.35|695
1656451500000|2022-06-28 21:25:00|1165.55|1160.15|1168.47|1163.07|1168.95|1163.55|1165.55|1160.15|553
1656451800000|2022-06-28 21:30:00|1168.45|1163.05|1167.95|1162.55|1169.55|1164.15|1167.77|1162.37|533
1656452100000|2022-06-28 21:35:00|1167.94|1162.54|1166.78|1161.38|1168.08|1162.68|1166.72|1161.32|582
1656452400000|2022-06-28 21:40:00|1166.76|1161.36|1166.85|1161.45|1168.22|1162.82|1166.39|1160.99|632
1656452700000|2022-06-28 21:45:00|1166.86|1161.46|1166.85|1161.45|1167.39|1161.99|1166.39|1160.99|595
1656453000000|2022-06-28 21:50:00|1166.84|1161.44|1168.19|1162.79|1168.78|1163.38|1166.41|1161.01|669
1656453300000|2022-06-28 21:55:00|1168.11|1162.71|1168.64|1163.24|1169.37|1163.97|1167.44|1162.04|678
1656453600000|2022-06-28 22:00:00|1168.68|1163.28|1167.75|1162.35|1168.68|1163.28|1166.87|1161.47|709
1656453900000|2022-06-28 22:05:00|1167.76|1162.36|1163.81|1158.41|1168.63|1163.23|1161.44|1156.04|914
1656454200000|2022-06-28 22:10:00|1163.8|1158.4|1165.54|1160.14|1166.03|1160.63|1162.92|1157.52|841
1656454500000|2022-06-28 22:15:00|1165.49|1160.09|1165.15|1159.75|1165.62|1160.22|1163.67|1158.27|824
1656454800000|2022-06-28 22:20:00|1165.1|1159.7|1164.62|1159.22|1167.24|1161.84|1162.78|1157.38|919
1656455100000|2022-06-28 22:25:00|1164.66|1159.26|1164.03|1158.63|1165.74|1160.34|1162.97|1157.57|874
1656455400000|2022-06-28 22:30:00|1164.08|1158.68|1154.84|1149.44|1164.88|1159.48|1148.34|1142.94|925
1656455700000|2022-06-28 22:35:00|1154.74|1149.34|1157.96|1152.56|1158.99|1153.59|1154.73|1149.33|920
1656456000000|2022-06-28 22:40:00|1158.02|1152.62|1152.97|1147.57|1158.46|1153.06|1152.63|1147.23|912
1656456300000|2022-06-28 22:45:00|1153.08|1147.68|1151.83|1146.43|1153.54|1148.14|1147.45|1142.05|932
1656456600000|2022-06-28 22:50:00|1151.82|1146.42|1152.99|1147.59|1156.32|1150.92|1151.63|1146.23|901
1656456900000|2022-06-28 22:55:00|1152.87|1147.47|1149.35|1143.95|1154.45|1149.05|1149.05|1143.65|924
1656457200000|2022-06-28 23:00:00|1149.34|1143.94|1147.02|1141.62|1150.91|1145.51|1143.81|1138.41|986
1656457500000|2022-06-28 23:05:00|1147.01|1141.61|1146.06|1140.66|1148.99|1143.59|1145.29|1139.89|953
1656457800000|2022-06-28 23:10:00|1146.07|1140.67|1149.27|1143.87|1150.98|1145.58|1145.68|1140.28|895
1656458100000|2022-06-28 23:15:00|1149.26|1143.86|1146.98|1141.58|1149.56|1144.16|1145.49|1140.09|937
1656458400000|2022-06-28 23:20:00|1146.99|1141.59|1152.08|1146.68|1152.62|1147.22|1146.94|1141.54|922
1656458700000|2022-06-28 23:25:00|1152.09|1146.69|1151.68|1146.28|1152.47|1147.07|1150.09|1144.69|923
1656459000000|2022-06-28 23:30:00|1151.69|1146.29|1147.46|1142.06|1152.72|1147.32|1146.94|1141.54|884
1656459300000|2022-06-28 23:35:00|1147.45|1142.05|1143.43|1138.03|1148.22|1142.82|1139.73|1134.33|986
1656459600000|2022-06-28 23:40:00|1143.38|1137.98|1140.98|1135.58|1145.52|1140.12|1140.86|1135.46|941
1656459900000|2022-06-28 23:45:00|1141.08|1135.68|1140.75|1135.35|1143.83|1138.43|1140.08|1134.68|908
1656460200000|2022-06-28 23:50:00|1140.7|1135.3|1145.99|1140.59|1146.27|1140.87|1137.93|1132.53|1006
1656460500000|2022-06-28 23:55:00|1146.12|1140.72|1145.18|1139.78|1146.38|1140.98|1144.32|1138.92|899
1656460800000|2022-06-29 00:00:00|1145.14|1139.74|1143.07|1137.67|1147.55|1142.15|1143.07|1137.67|981
1656461100000|2022-06-29 00:05:00|1142.81|1137.41|1144.66|1139.26|1145.98|1140.58|1142.51|1137.11|955
1656461400000|2022-06-29 00:10:00|1144.65|1139.25|1145.64|1140.24|1147.31|1141.91|1134.7|1129.3|1111
1656461700000|2022-06-29 00:15:00|1145.68|1140.28|1149.36|1143.96|1152.22|1146.82|1143.9|1138.5|1042
1656462000000|2022-06-29 00:20:00|1149.37|1143.97|1147.97|1142.57|1149.93|1144.53|1145.95|1140.55|974
1656462300000|2022-06-29 00:25:00|1147.93|1142.53|1151.24|1145.84|1151.3|1145.9|1147.4|1142|966
1656462600000|2022-06-29 00:30:00|1151.43|1146.03|1147.34|1141.94|1153.07|1147.67|1147.03|1141.63|1017
1656462900000|2022-06-29 00:35:00|1147.35|1141.95|1143.09|1137.69|1149.05|1143.65|1143.03|1137.63|867
1656463200000|2022-06-29 00:40:00|1143.08|1137.68|1145.35|1139.95|1147.92|1142.52|1141.57|1136.17|984
1656463500000|2022-06-29 00:45:00|1145.33|1139.93|1146.86|1141.46|1147.24|1141.84|1143.96|1138.56|834
1656463800000|2022-06-29 00:50:00|1146.87|1141.47|1140.15|1134.75|1147.78|1142.38|1139.31|1133.91|822
1656464100000|2022-06-29 00:55:00|1140.16|1134.76|1142.75|1137.35|1143.95|1138.55|1137.74|1132.34|887
1656464400000|2022-06-29 01:00:00|1142.81|1137.41|1142.05|1136.65|1143.98|1138.58|1140.82|1135.42|913
1656464700000|2022-06-29 01:05:00|1142.03|1136.63|1145.25|1139.85|1145.51|1140.11|1139.89|1134.49|883
1656465000000|2022-06-29 01:10:00|1145.22|1139.82|1147.72|1142.32|1148.73|1143.33|1144.48|1139.08|886
1656465300000|2022-06-29 01:15:00|1147.69|1142.29|1151.23|1145.83|1153.57|1148.17|1147.51|1142.11|935
1656465600000|2022-06-29 01:20:00|1151.35|1145.95|1151.26|1145.86|1151.81|1146.41|1150.02|1144.62|899
1656465900000|2022-06-29 01:25:00|1151.25|1145.85|1153.75|1148.35|1154.8|1149.4|1150.24|1144.84|903
1656466200000|2022-06-29 01:30:00|1153.77|1148.37|1153.49|1148.09|1154.26|1148.86|1151.59|1146.19|879
1656466500000|2022-06-29 01:35:00|1153.57|1148.17|1152.3|1146.9|1154.97|1149.57|1151.75|1146.35|822
1656466800000|2022-06-29 01:40:00|1152.24|1146.84|1152.35|1146.95|1152.75|1147.35|1150.67|1145.27|859
1656467100000|2022-06-29 01:45:00|1152.37|1146.97|1151.71|1146.31|1152.56|1147.16|1150.24|1144.84|824
1656467400000|2022-06-29 01:50:00|1151.74|1146.34|1153.45|1148.05|1153.72|1148.32|1151.15|1145.75|839
1656467700000|2022-06-29 01:55:00|1153.47|1148.07|1152.31|1146.91|1155.36|1149.96|1152.18|1146.78|821
1656468000000|2022-06-29 02:00:00|1152.24|1146.84|1151.47|1146.07|1153.93|1148.53|1150.68|1145.28|873
1656468300000|2022-06-29 02:05:00|1151.49|1146.09|1151.65|1146.25|1151.74|1146.34|1150.21|1144.81|778
1656468600000|2022-06-29 02:10:00|1151.66|1146.26|1155.11|1149.71|1157.53|1152.13|1151.55|1146.15|791
1656468900000|2022-06-29 02:15:00|1155.12|1149.72|1149.85|1144.45|1156.54|1151.14|1148.8|1143.4|858
1656469200000|2022-06-29 02:20:00|1149.86|1144.46|1149.35|1143.95|1150.04|1144.64|1146.57|1141.17|922
1656469500000|2022-06-29 02:25:00|1149.39|1143.99|1148.05|1142.65|1150.14|1144.74|1147.12|1141.72|812
1656469800000|2022-06-29 02:30:00|1148.09|1142.69|1151.21|1145.81|1152|1146.6|1146.81|1141.41|905
1656470100000|2022-06-29 02:35:00|1151.26|1145.86|1152.51|1147.11|1153.36|1147.96|1149.38|1143.98|850
1656470400000|2022-06-29 02:40:00|1152.59|1147.19|1153.38|1147.98|1153.97|1148.57|1151.77|1146.37|749
1656470700000|2022-06-29 02:45:00|1153.39|1147.99|1154.81|1149.41|1156.48|1151.08|1152.53|1147.13|815
1656471000000|2022-06-29 02:50:00|1154.79|1149.39|1154.54|1149.14|1155.32|1149.92|1152.89|1147.49|667
1656471300000|2022-06-29 02:55:00|1154.57|1149.17|1151.44|1146.04|1155.16|1149.76|1150.73|1145.33|799
1656471600000|2022-06-29 03:00:00|1151.46|1146.06|1150.71|1145.31|1153.72|1148.32|1149.97|1144.57|875
1656471900000|2022-06-29 03:05:00|1150.76|1145.36|1152.8|1147.4|1153.18|1147.78|1149.15|1143.75|751
1656472200000|2022-06-29 03:10:00|1152.73|1147.33|1151.96|1146.56|1152.76|1147.36|1151.37|1145.97|772
1656472500000|2022-06-29 03:15:00|1151.99|1146.59|1153.06|1147.66|1153.08|1147.68|1146.44|1141.04|938
1656472800000|2022-06-29 03:20:00|1152.89|1147.49|1149.25|1143.85|1154.12|1148.72|1149.17|1143.77|886
1656473100000|2022-06-29 03:25:00|1149.23|1143.83|1153.13|1147.73|1153.27|1147.87|1149.06|1143.66|898
1656473400000|2022-06-29 03:30:00|1153.11|1147.71|1152.19|1146.79|1153.93|1148.53|1151.52|1146.12|865
1656473700000|2022-06-29 03:35:00|1152.15|1146.75|1149.99|1144.59|1152.23|1146.83|1148.48|1143.08|781
1656474000000|2022-06-29 03:40:00|1149.98|1144.58|1152.02|1146.62|1152.1|1146.7|1148.73|1143.33|844
1656474300000|2022-06-29 03:45:00|1152|1146.6|1143.98|1138.58|1153.06|1147.66|1143.87|1138.47|978
1656474600000|2022-06-29 03:50:00|1143.97|1138.57|1145.97|1140.57|1146.51|1141.11|1142.44|1137.04|988
1656474900000|2022-06-29 03:55:00|1145.95|1140.55|1146.14|1140.74|1148.13|1142.73|1145.95|1140.55|877
1656475200000|2022-06-29 04:00:00|1146.17|1140.77|1147.08|1141.68|1148.77|1143.37|1145.85|1140.45|900
1656475500000|2022-06-29 04:05:00|1147.25|1141.85|1149.66|1144.26|1150.26|1144.86|1145.3|1139.9|852
1656475800000|2022-06-29 04:10:00|1149.87|1144.47|1151.7|1146.3|1151.97|1146.57|1149.49|1144.09|847
1656476100000|2022-06-29 04:15:00|1151.79|1146.39|1150.3|1144.9|1152.06|1146.66|1150.2|1144.8|698
1656476400000|2022-06-29 04:20:00|1150.36|1144.96|1146.09|1140.69|1150.46|1145.06|1145.38|1139.98|891
1656476700000|2022-06-29 04:25:00|1146.13|1140.73|1152.83|1147.43|1153.13|1147.73|1145.23|1139.83|924
1656477000000|2022-06-29 04:30:00|1152.9|1147.5|1155.77|1150.37|1156.19|1150.79|1150.8|1145.4|986
1656477300000|2022-06-29 04:35:00|1155.75|1150.35|1154.07|1148.67|1155.87|1150.47|1153.61|1148.21|800
1656477600000|2022-06-29 04:40:00|1154.04|1148.64|1155.3|1149.9|1155.49|1150.09|1153.39|1147.99|759
1656477900000|2022-06-29 04:45:00|1155.37|1149.97|1152.72|1147.32|1155.37|1149.97|1149.38|1143.98|795
1656478200000|2022-06-29 04:50:00|1152.7|1147.3|1154.12|1148.72|1155.95|1150.55|1152.12|1146.72|750
1656478500000|2022-06-29 04:55:00|1154.13|1148.73|1151.06|1145.66|1154.61|1149.21|1150.82|1145.42|741
1656478800000|2022-06-29 05:00:00|1151.05|1145.65|1150.08|1144.68|1151.82|1146.42|1148.65|1143.25|798
1656479100000|2022-06-29 05:05:00|1150.06|1144.66|1149.99|1144.59|1151.04|1145.64|1149.73|1144.33|685
1656479400000|2022-06-29 05:10:00|1150|1144.6|1149.36|1143.96|1151.37|1145.97|1149|1143.6|721
1656479700000|2022-06-29 05:15:00|1149.33|1143.93|1149.77|1144.37|1150.49|1145.09|1147.6|1142.2|768
1656480000000|2022-06-29 05:20:00|1149.87|1144.47|1151.87|1146.47|1153.54|1148.14|1149.42|1144.02|725
1656480300000|2022-06-29 05:25:00|1151.88|1146.48|1147.29|1141.89|1151.92|1146.52|1144.98|1139.58|811
1656480600000|2022-06-29 05:30:00|1147.12|1141.72|1141.03|1135.63|1147.21|1141.81|1139.96|1134.56|901
1656480900000|2022-06-29 05:35:00|1141.12|1135.72|1138.46|1133.06|1142.3|1136.9|1136.01|1130.61|991
1656481200000|2022-06-29 05:40:00|1138.47|1133.07|1137.79|1132.39|1138.52|1133.12|1136.56|1131.16|944
1656481500000|2022-06-29 05:45:00|1137.85|1132.45|1130.81|1125.41|1137.87|1132.47|1128.3|1122.9|953
1656481800000|2022-06-29 05:50:00|1130.85|1125.45|1131.8|1126.4|1132.13|1126.73|1127.41|1122.01|978
1656482100000|2022-06-29 05:55:00|1131.81|1126.41|1133.64|1128.24|1136.64|1131.24|1129.91|1124.51|971
1656482400000|2022-06-29 06:00:00|1133.86|1128.46|1134.34|1128.94|1135.11|1129.71|1132.81|1127.41|944
1656482700000|2022-06-29 06:05:00|1134.33|1128.93|1130.78|1125.38|1134.48|1129.08|1128.05|1122.65|1023
1656483000000|2022-06-29 06:10:00|1130.77|1125.37|1131.76|1126.36|1134.57|1129.17|1130.36|1124.96|830
1656483300000|2022-06-29 06:15:00|1131.52|1126.12|1127.64|1122.24|1132.51|1127.11|1126.97|1121.57|968
1656483600000|2022-06-29 06:20:00|1127.62|1122.22|1130.63|1125.23|1131.87|1126.47|1123.93|1118.53|1051
1656483900000|2022-06-29 06:25:00|1130.57|1125.17|1134.01|1128.61|1134.03|1128.63|1130.3|1124.9|932
1656484200000|2022-06-29 06:30:00|1133.96|1128.56|1132.05|1126.65|1135.48|1130.08|1132.04|1126.64|946
1656484500000|2022-06-29 06:35:00|1131.97|1126.57|1128.62|1123.22|1132.58|1127.18|1127.42|1122.02|905
1656484800000|2022-06-29 06:40:00|1128.63|1123.23|1129.23|1123.83|1130.14|1124.74|1126.59|1121.19|875
1656485100000|2022-06-29 06:45:00|1129.21|1123.81|1127.39|1121.99|1132.57|1127.17|1125.37|1119.97|950
1656485400000|2022-06-29 06:50:00|1127.36|1121.96|1118.02|1112.62|1127.79|1122.39|1115.89|1110.49|1098
1656485700000|2022-06-29 06:55:00|1118.19|1112.79|1120.43|1115.03|1123.06|1117.66|1116.35|1110.95|1082
1656486000000|2022-06-29 07:00:00|1120.46|1115.06|1123.97|1118.57|1123.99|1118.59|1118.24|1112.84|1080
1656486300000|2022-06-29 07:05:00|1123.95|1118.55|1120.63|1115.23|1123.97|1118.57|1120.63|1115.23|999
1656486600000|2022-06-29 07:10:00|1120.61|1115.21|1123.53|1118.13|1123.64|1118.24|1120.39|1114.99|968
1656486900000|2022-06-29 07:15:00|1123.54|1118.14|1124.95|1119.55|1127.1|1121.7|1123.2|1117.8|1023
1656487200000|2022-06-29 07:20:00|1124.9|1119.5|1128.06|1122.66|1128.81|1123.41|1124.9|1119.5|977
1656487500000|2022-06-29 07:25:00|1128.08|1122.68|1129.97|1124.57|1130.49|1125.09|1127.26|1121.86|953
1656487800000|2022-06-29 07:30:00|1129.93|1124.53|1130.87|1125.47|1132.2|1126.8|1127.68|1122.28|962
1656488100000|2022-06-29 07:35:00|1130.9|1125.5|1130.56|1125.16|1131.82|1126.42|1129.67|1124.27|910
1656488400000|2022-06-29 07:40:00|1130.57|1125.17|1130.42|1125.02|1131.68|1126.28|1129.07|1123.67|862
1656488700000|2022-06-29 07:45:00|1130.49|1125.09|1131.87|1126.47|1133.12|1127.72|1129.58|1124.18|984
1656489000000|2022-06-29 07:50:00|1131.86|1126.46|1131.68|1126.28|1132.17|1126.77|1130.67|1125.27|894
1656489300000|2022-06-29 07:55:00|1131.64|1126.24|1131.59|1126.19|1133.42|1128.02|1131.06|1125.66|881
1656489600000|2022-06-29 08:00:00|1131.65|1126.25|1134.49|1129.09|1134.91|1129.51|1130.43|1125.03|951
1656489900000|2022-06-29 08:05:00|1134.46|1129.06|1133.22|1127.82|1135.58|1130.18|1132.71|1127.31|938
1656490200000|2022-06-29 08:10:00|1133.26|1127.86|1132.64|1127.24|1134.12|1128.72|1132.31|1126.91|810
1656490500000|2022-06-29 08:15:00|1132.65|1127.25|1133.57|1128.17|1135.31|1129.91|1132.3|1126.9|903
1656490800000|2022-06-29 08:20:00|1133.58|1128.18|1133.7|1128.3|1135.15|1129.75|1133.15|1127.75|826
1656491100000|2022-06-29 08:25:00|1133.69|1128.29|1131.19|1125.79|1133.79|1128.39|1128.37|1122.97|866
1656491400000|2022-06-29 08:30:00|1131.17|1125.77|1131.36|1125.96|1133.33|1127.93|1130.48|1125.08|825
1656491700000|2022-06-29 08:35:00|1131.23|1125.83|1131.19|1125.79|1132.17|1126.77|1129.53|1124.13|856
1656492000000|2022-06-29 08:40:00|1131.2|1125.8|1128.58|1123.18|1131.98|1126.58|1127.29|1121.89|902
1656492300000|2022-06-29 08:45:00|1128.54|1123.14|1128.97|1123.57|1129.32|1123.92|1126.9|1121.5|910
1656492600000|2022-06-29 08:50:00|1128.99|1123.59|1126.76|1121.36|1129.5|1124.1|1125.49|1120.09|838
1656492900000|2022-06-29 08:55:00|1126.78|1121.38|1126|1120.6|1127.09|1121.69|1124.14|1118.74|877
1656493200000|2022-06-29 09:00:00|1125.99|1120.59|1125.3|1119.9|1127.06|1121.66|1124.35|1118.95|718
1656493500000|2022-06-29 09:05:00|1125.37|1119.97|1131.3|1125.9|1132.91|1127.51|1125.27|1119.87|906
1656493800000|2022-06-29 09:10:00|1131.28|1125.88|1134.26|1128.86|1136.48|1131.08|1131.15|1125.75|964
1656494100000|2022-06-29 09:15:00|1134.31|1128.91|1136.04|1130.64|1138.68|1133.28|1134.22|1128.82|928
1656494400000|2022-06-29 09:20:00|1136.05|1130.65|1134.3|1128.9|1136.28|1130.88|1134.29|1128.89|808
1656494700000|2022-06-29 09:25:00|1134.27|1128.87|1137.97|1132.57|1138.92|1133.52|1134.12|1128.72|917
1656495000000|2022-06-29 09:30:00|1137.95|1132.55|1137.12|1131.72|1142.98|1137.58|1136.86|1131.46|1005
1656495300000|2022-06-29 09:35:00|1137.13|1131.73|1134.8|1129.4|1137.13|1131.73|1134.14|1128.74|952
1656495600000|2022-06-29 09:40:00|1134.79|1129.39|1134.58|1129.18|1135.18|1129.78|1133.34|1127.94|875
1656495900000|2022-06-29 09:45:00|1134.62|1129.22|1132.32|1126.92|1134.88|1129.48|1129.91|1124.51|887
1656496200000|2022-06-29 09:50:00|1132.29|1126.89|1131.88|1126.48|1133.87|1128.47|1131.29|1125.89|908
1656496500000|2022-06-29 09:55:00|1131.87|1126.47|1130.32|1124.92|1131.88|1126.48|1129.38|1123.98|887
1656496800000|2022-06-29 10:00:00|1130.37|1124.97|1128.9|1123.5|1131.31|1125.91|1128.82|1123.42|918
1656497100000|2022-06-29 10:05:00|1128.81|1123.41|1133.44|1128.04|1134.6|1129.2|1128.16|1122.76|931
1656497400000|2022-06-29 10:10:00|1133.46|1128.06|1134.41|1129.01|1135.07|1129.67|1132.61|1127.21|912
1656497700000|2022-06-29 10:15:00|1134.47|1129.07|1133.21|1127.81|1135.71|1130.31|1132.54|1127.14|890
1656498000000|2022-06-29 10:20:00|1133.2|1127.8|1131.29|1125.89|1135.05|1129.65|1131.29|1125.89|913
1656498300000|2022-06-29 10:25:00|1131.3|1125.9|1131.55|1126.15|1133.44|1128.04|1130.31|1124.91|884
1656498600000|2022-06-29 10:30:00|1131.53|1126.13|1129.09|1123.69|1132.91|1127.51|1127.91|1122.51|925
1656498900000|2022-06-29 10:35:00|1129.11|1123.71|1128.52|1123.12|1130.85|1125.45|1128.36|1122.96|911
1656499200000|2022-06-29 10:40:00|1128.55|1123.15|1128.59|1123.19|1130.79|1125.39|1127.37|1121.97|846
1656499500000|2022-06-29 10:45:00|1128.58|1123.18|1131.76|1126.36|1132.25|1126.85|1125.76|1120.36|938
1656499800000|2022-06-29 10:50:00|1131.72|1126.32|1129.97|1124.57|1132.94|1127.54|1129.17|1123.77|946
1656500100000|2022-06-29 10:55:00|1129.93|1124.53|1128.8|1123.4|1130.8|1125.4|1128.65|1123.25|882
1656500400000|2022-06-29 11:00:00|1128.78|1123.38|1125.82|1120.42|1129.88|1124.48|1125.3|1119.9|892
1656500700000|2022-06-29 11:05:00|1125.81|1120.41|1121.52|1116.12|1126.07|1120.67|1119.61|1114.21|995
1656501000000|2022-06-29 11:10:00|1121.5|1116.1|1115.3|1109.9|1121.61|1116.21|1114.23|1108.83|1007
1656501300000|2022-06-29 11:15:00|1115.28|1109.88|1106.97|1101.57|1117.37|1111.97|1106.81|1101.41|1058
1656501600000|2022-06-29 11:20:00|1106.89|1101.49|1110.17|1104.77|1110.7|1105.3|1104.1|1098.7|1092
1656501900000|2022-06-29 11:25:00|1110.28|1104.88|1111.18|1105.78|1114.38|1108.98|1110.05|1104.65|1056
1656502200000|2022-06-29 11:30:00|1111.17|1105.77|1119.53|1114.13|1121.35|1115.95|1110.82|1105.42|1012
1656502500000|2022-06-29 11:35:00|1119.52|1114.12|1114.76|1109.36|1120.78|1115.38|1114.48|1109.08|990
1656502800000|2022-06-29 11:40:00|1114.75|1109.35|1114.14|1108.74|1115.62|1110.22|1112.81|1107.41|969
1656503100000|2022-06-29 11:45:00|1114.22|1108.82|1117.27|1111.87|1118.09|1112.69|1113.27|1107.87|1007
1656503400000|2022-06-29 11:50:00|1117.28|1111.88|1111.29|1105.89|1117.28|1111.88|1110.66|1105.26|967
1656503700000|2022-06-29 11:55:00|1111.37|1105.97|1119.16|1113.76|1119.77|1114.37|1110.93|1105.53|1020
1656504000000|2022-06-29 12:00:00|1119.17|1113.77|1123.14|1117.74|1123.62|1118.22|1118.5|1113.1|1004
1656504300000|2022-06-29 12:05:00|1123.15|1117.75|1122.02|1116.62|1124.96|1119.56|1121.37|1115.97|1001
1656504600000|2022-06-29 12:10:00|1122.03|1116.63|1121.5|1116.1|1122.96|1117.56|1120.69|1115.29|943
1656504900000|2022-06-29 12:15:00|1121.38|1115.98|1121.93|1116.53|1123.72|1118.32|1121|1115.6|938
1656505200000|2022-06-29 12:20:00|1121.94|1116.54|1117|1111.6|1124.32|1118.92|1116.84|1111.44|955
1656505500000|2022-06-29 12:25:00|1116.95|1111.55|1117.16|1111.76|1117.91|1112.51|1113.7|1108.3|963
1656505800000|2022-06-29 12:30:00|1117.13|1111.73|1112.83|1107.43|1119.32|1113.92|1107.82|1102.42|1082
1656506100000|2022-06-29 12:35:00|1112.91|1107.51|1107.56|1102.16|1112.91|1107.51|1105.46|1100.06|1057
1656506400000|2022-06-29 12:40:00|1107.55|1102.15|1110.11|1104.71|1113.15|1107.75|1107.35|1101.95|1066
1656506700000|2022-06-29 12:45:00|1110.37|1104.97|1112.68|1107.28|1116.92|1111.52|1109.79|1104.39|1015
1656507000000|2022-06-29 12:50:00|1112.73|1107.33|1109.93|1104.53|1113.06|1107.66|1108.01|1102.61|997
1656507300000|2022-06-29 12:55:00|1109.94|1104.54|1107.46|1102.06|1109.99|1104.59|1106.32|1100.92|1019
1656507600000|2022-06-29 13:00:00|1107.5|1102.1|1111.34|1105.94|1111.99|1106.59|1107.5|1102.1|977
1656507900000|2022-06-29 13:05:00|1111.35|1105.95|1113.34|1107.94|1113.58|1108.18|1110.39|1104.99|988
1656508200000|2022-06-29 13:10:00|1113.33|1107.93|1113.63|1108.23|1113.99|1108.59|1110.58|1105.18|967
1656508500000|2022-06-29 13:15:00|1113.68|1108.28|1115.2|1109.8|1115.85|1110.45|1112.17|1106.77|1018
1656508800000|2022-06-29 13:20:00|1115.16|1109.76|1112.13|1106.73|1116.26|1110.86|1111.71|1106.31|960
1656509100000|2022-06-29 13:25:00|1112.12|1106.72|1115.93|1110.53|1116.6|1111.2|1110.95|1105.55|997
1656509400000|2022-06-29 13:30:00|1115.88|1110.48|1109.18|1103.78|1117.13|1111.73|1108.1|1102.7|1122
1656509700000|2022-06-29 13:35:00|1109.19|1103.79|1106.39|1100.99|1112.27|1106.87|1106.39|1100.99|1102
1656510000000|2022-06-29 13:40:00|1106.71|1101.31|1094.71|1089.31|1106.71|1101.31|1092.77|1087.37|1109
1656510300000|2022-06-29 13:45:00|1094.74|1089.34|1099.54|1094.14|1100.08|1094.68|1091.82|1086.42|1110
1656510600000|2022-06-29 13:50:00|1099.4|1094|1110.48|1105.08|1113.94|1108.54|1098.76|1093.36|1113
1656510900000|2022-06-29 13:55:00|1110.47|1105.07|1111.55|1106.15|1112.18|1106.78|1108.42|1103.02|1093
1656511200000|2022-06-29 14:00:00|1111.57|1106.17|1115.81|1110.41|1117.43|1112.03|1109.76|1104.36|1098
1656511500000|2022-06-29 14:05:00|1115.67|1110.27|1120.7|1115.3|1121.51|1116.11|1113.42|1108.02|1064
1656511800000|2022-06-29 14:10:00|1120.74|1115.34|1117.54|1112.14|1123.88|1118.48|1117.53|1112.13|958
1656512100000|2022-06-29 14:15:00|1117.49|1112.09|1109.84|1104.44|1119.58|1114.18|1109.77|1104.37|991
1656512400000|2022-06-29 14:20:00|1109.87|1104.47|1112.29|1106.89|1112.91|1107.51|1109.85|1104.45|1023
1656512700000|2022-06-29 14:25:00|1112.3|1106.9|1116.16|1110.76|1116.92|1111.52|1110.67|1105.27|1079
1656513000000|2022-06-29 14:30:00|1115.9|1110.5|1114.93|1109.53|1118.84|1113.44|1112.93|1107.53|1063
1656513300000|2022-06-29 14:35:00|1114.87|1109.47|1113.95|1108.55|1115.25|1109.85|1110.59|1105.19|1035
1656513600000|2022-06-29 14:40:00|1114.01|1108.61|1117.91|1112.51|1118.82|1113.42|1112.72|1107.32|1046
1656513900000|2022-06-29 14:45:00|1117.93|1112.53|1120.63|1115.23|1122.35|1116.95|1117.16|1111.76|1051
1656514200000|2022-06-29 14:50:00|1120.9|1115.5|1119.72|1114.32|1122.54|1117.14|1118.38|1112.98|1018
1656514500000|2022-06-29 14:55:00|1119.62|1114.22|1117.41|1112.01|1120.82|1115.42|1117.04|1111.64|1000
1656514800000|2022-06-29 15:00:00|1117.42|1112.02|1112.8|1107.4|1118.05|1112.65|1111.68|1106.28|1045
1656515100000|2022-06-29 15:05:00|1113.04|1107.64|1113.52|1108.12|1115.16|1109.76|1111.66|1106.26|1000
1656515400000|2022-06-29 15:10:00|1113.51|1108.11|1112.95|1107.55|1114.42|1109.02|1110.55|1105.15|939
1656515700000|2022-06-29 15:15:00|1112.99|1107.59|1110.01|1104.61|1114.45|1109.05|1110.01|1104.61|973
1656516000000|2022-06-29 15:20:00|1109.98|1104.58|1108.5|1103.1|1110.2|1104.8|1105.48|1100.08|997
1656516300000|2022-06-29 15:25:00|1108.54|1103.14|1111.81|1106.41|1113|1107.6|1107.87|1102.47|1051
1656516600000|2022-06-29 15:30:00|1111.9|1106.5|1111.61|1106.21|1113.46|1108.06|1108.7|1103.3|1016
1656516900000|2022-06-29 15:35:00|1111.64|1106.24|1113.44|1108.04|1114.58|1109.18|1111.37|1105.97|992
1656517200000|2022-06-29 15:40:00|1113.3|1107.9|1112.44|1107.04|1115.17|1109.77|1109.68|1104.28|1010
1656517500000|2022-06-29 15:45:00|1112.4|1107|1116.21|1110.81|1118.27|1112.87|1112.07|1106.67|1015
1656517800000|2022-06-29 15:50:00|1116.23|1110.83|1119.06|1113.66|1119.49|1114.09|1115.87|1110.47|885
1656518100000|2022-06-29 15:55:00|1119.11|1113.71|1115.45|1110.05|1119.18|1113.78|1114.28|1108.88|947
1656518400000|2022-06-29 16:00:00|1115.34|1109.94|1114.16|1108.76|1116.63|1111.23|1113.7|1108.3|991
1656518700000|2022-06-29 16:05:00|1114.13|1108.73|1110.72|1105.32|1114.28|1108.88|1109.44|1104.04|1008
1656519000000|2022-06-29 16:10:00|1110.71|1105.31|1112.62|1107.22|1114.54|1109.14|1110.71|1105.31|1001
1656519300000|2022-06-29 16:15:00|1112.57|1107.17|1112.85|1107.45|1114.98|1109.58|1110.25|1104.85|964
1656519600000|2022-06-29 16:20:00|1112.94|1107.54|1107.89|1102.49|1115.69|1110.29|1106.06|1100.66|1040
1656519900000|2022-06-29 16:25:00|1107.94|1102.54|1106.24|1100.84|1108.3|1102.9|1103.49|1098.09|1050
1656520200000|2022-06-29 16:30:00|1106.19|1100.79|1102.88|1097.48|1108.06|1102.66|1102.42|1097.02|1021
1656520500000|2022-06-29 16:35:00|1102.91|1097.51|1105.92|1100.52|1106.97|1101.57|1101.96|1096.56|1002
1656520800000|2022-06-29 16:40:00|1105.9|1100.5|1105.95|1100.55|1106.37|1100.97|1103.72|1098.32|833
1656521100000|2022-06-29 16:45:00|1105.99|1100.59|1103.83|1098.43|1107.11|1101.71|1103.2|1097.8|968
1656521400000|2022-06-29 16:50:00|1103.87|1098.47|1097.39|1091.99|1103.87|1098.47|1095.86|1090.46|1091
1656521700000|2022-06-29 16:55:00|1097.25|1091.85|1100.21|1094.81|1101.76|1096.36|1096.54|1091.14|1046
1656522000000|2022-06-29 17:00:00|1100.2|1094.8|1098.78|1093.38|1101.44|1096.04|1098.62|1093.22|1034
1656522300000|2022-06-29 17:05:00|1098.8|1093.4|1102.27|1096.87|1102.38|1096.98|1096.83|1091.43|1032
1656522600000|2022-06-29 17:10:00|1101.94|1096.54|1094.5|1089.1|1103.44|1098.04|1093.98|1088.58|1022
1656522900000|2022-06-29 17:15:00|1094.49|1089.09|1091.3|1085.9|1095.1|1089.7|1089.01|1083.61|1055
1656523200000|2022-06-29 17:20:00|1091.38|1085.98|1094.67|1089.27|1096.89|1091.49|1090.45|1085.05|1035
1656523500000|2022-06-29 17:25:00|1094.68|1089.28|1094.66|1089.26|1095.43|1090.03|1088.88|1083.48|1048
1656523800000|2022-06-29 17:30:00|1094.67|1089.27|1091.92|1086.52|1094.89|1089.49|1089.14|1083.74|1031
1656524100000|2022-06-29 17:35:00|1091.87|1086.47|1091.06|1085.66|1092.74|1087.34|1088.48|1083.08|1003
1656524400000|2022-06-29 17:40:00|1091.03|1085.63|1096.51|1091.11|1096.53|1091.13|1089.82|1084.42|1011
1656524700000|2022-06-29 17:45:00|1096.53|1091.13|1095.83|1090.43|1097.34|1091.94|1094.52|1089.12|915
1656525000000|2022-06-29 17:50:00|1095.84|1090.44|1099.14|1093.74|1099.55|1094.15|1095.29|1089.89|932
1656525300000|2022-06-29 17:55:00|1099.22|1093.82|1105.67|1100.27|1105.7|1100.3|1099.22|1093.82|990
1656525600000|2022-06-29 18:00:00|1105.69|1100.29|1111.4|1106|1111.88|1106.48|1105.2|1099.8|1021
1656525900000|2022-06-29 18:05:00|1111.36|1105.96|1110.41|1105.01|1112.03|1106.63|1108.86|1103.46|985
1656526200000|2022-06-29 18:10:00|1110.36|1104.96|1110.46|1105.06|1111.96|1106.56|1109.43|1104.03|988
1656526500000|2022-06-29 18:15:00|1110.43|1105.03|1107.76|1102.36|1111.62|1106.22|1107.47|1102.07|838
1656526800000|2022-06-29 18:20:00|1107.86|1102.46|1106.16|1100.76|1107.86|1102.46|1103.6|1098.2|984
1656527100000|2022-06-29 18:25:00|1106.19|1100.79|1109.65|1104.25|1109.7|1104.3|1105.65|1100.25|871
1656527400000|2022-06-29 18:30:00|1109.72|1104.32|1108.2|1102.8|1109.79|1104.39|1104.62|1099.22|807
1656527700000|2022-06-29 18:35:00|1108.27|1102.87|1104.49|1099.09|1108.46|1103.06|1104.49|1099.09|932
1656528000000|2022-06-29 18:40:00|1104.71|1099.31|1104.01|1098.61|1105.2|1099.8|1103.22|1097.82|876
1656528300000|2022-06-29 18:45:00|1103.94|1098.54|1104.18|1098.78|1104.56|1099.16|1101.57|1096.17|949
1656528600000|2022-06-29 18:50:00|1104.19|1098.79|1107.16|1101.76|1107.44|1102.04|1103.55|1098.15|909
1656528900000|2022-06-29 18:55:00|1107.15|1101.75|1104.6|1099.2|1107.73|1102.33|1104.41|1099.01|783
1656529200000|2022-06-29 19:00:00|1104.57|1099.17|1104.22|1098.82|1105.45|1100.05|1102.39|1096.99|928
1656529500000|2022-06-29 19:05:00|1104.36|1098.96|1108.95|1103.55|1109.67|1104.27|1103.65|1098.25|953
1656529800000|2022-06-29 19:10:00|1109.03|1103.63|1107.63|1102.23|1109.51|1104.11|1106.11|1100.71|947
1656530100000|2022-06-29 19:15:00|1107.69|1102.29|1107.52|1102.12|1109.14|1103.74|1106.79|1101.39|932
1656530400000|2022-06-29 19:20:00|1107.49|1102.09|1108.48|1103.08|1108.71|1103.31|1106.89|1101.49|940
1656530700000|2022-06-29 19:25:00|1108.49|1103.09|1112.25|1106.85|1113.17|1107.77|1108|1102.6|931
1656531000000|2022-06-29 19:30:00|1112.49|1107.09|1108.25|1102.85|1112.83|1107.43|1108.06|1102.66|933
1656531300000|2022-06-29 19:35:00|1108.34|1102.94|1108.07|1102.67|1109.7|1104.3|1107.08|1101.68|969
1656531600000|2022-06-29 19:40:00|1108.08|1102.68|1107.79|1102.39|1108.23|1102.83|1105.93|1100.53|974
1656531900000|2022-06-29 19:45:00|1107.86|1102.46|1106.52|1101.12|1109.11|1103.71|1105.06|1099.66|976
1656532200000|2022-06-29 19:50:00|1106.53|1101.13|1112|1106.6|1116.19|1110.79|1106.53|1101.13|800
1656532500000|2022-06-29 19:55:00|1112.01|1106.61|1119.04|1113.64|1119.49|1114.09|1112.01|1106.61|1059
1656532800000|2022-06-29 20:00:00|1119.03|1113.63|1119.25|1113.85|1122.93|1117.53|1114.68|1109.28|1059
1656533100000|2022-06-29 20:05:00|1119.32|1113.92|1120.99|1115.59|1123.54|1118.14|1115.94|1110.54|1086
1656533400000|2022-06-29 20:10:00|1120.88|1115.48|1117.89|1112.49|1122.62|1117.22|1117.69|1112.29|981
1656533700000|2022-06-29 20:15:00|1117.88|1112.48|1120.39|1114.99|1121.5|1116.1|1117.44|1112.04|920
1656534000000|2022-06-29 20:20:00|1120.44|1115.04|1115.73|1110.33|1121.55|1116.15|1115.32|1109.92|967
1656534300000|2022-06-29 20:25:00|1115.74|1110.34|1114.72|1109.32|1116.39|1110.99|1114.21|1108.81|859
1656534600000|2022-06-29 20:30:00|1114.71|1109.31|1111.51|1106.11|1115.34|1109.94|1111.14|1105.74|933
1656534900000|2022-06-29 20:35:00|1111.5|1106.1|1107.02|1101.62|1112.65|1107.25|1106.57|1101.17|974
1656535200000|2022-06-29 20:40:00|1107.09|1101.69|1108.19|1102.79|1109.24|1103.84|1106.98|1101.58|972
1656535500000|2022-06-29 20:45:00|1108.21|1102.81|1110.16|1104.76|1110.79|1105.39|1107.44|1102.04|956
1656535800000|2022-06-29 20:50:00|1110.15|1104.75|1107.92|1102.52|1110.17|1104.77|1107.2|1101.8|855
1656536100000|2022-06-29 20:55:00|1107.93|1102.53|1110.86|1105.46|1111.96|1106.56|1107.77|1102.37|889
1656536400000|2022-06-29 21:00:00|1110.9|1105.5|1109.37|1103.97|1111.63|1106.23|1108.94|1103.54|760
1656536700000|2022-06-29 21:05:00|1109.33|1103.93|1111.68|1106.28|1111.81|1106.41|1109.05|1103.65|554
1656537000000|2022-06-29 21:10:00|1111.7|1106.3|1114.7|1109.3|1115.27|1109.87|1111.68|1106.28|720
1656537300000|2022-06-29 21:15:00|1114.71|1109.31|1113.54|1108.14|1114.94|1109.54|1113.03|1107.63|731
1656537600000|2022-06-29 21:20:00|1113.55|1108.15|1115.64|1110.24|1116.68|1111.28|1113.35|1107.95|813
1656537900000|2022-06-29 21:25:00|1115.66|1110.26|1115.81|1110.41|1116.21|1110.81|1115.45|1110.05|555
1656538200000|2022-06-29 21:30:00|1115.74|1110.34|1117.5|1112.1|1117.92|1112.52|1115.72|1110.32|383
1656538500000|2022-06-29 21:35:00|1117.52|1112.12|1119|1113.6|1119.77|1114.37|1117.49|1112.09|648
1656538800000|2022-06-29 21:40:00|1119.13|1113.73|1119.63|1114.23|1119.89|1114.49|1118.94|1113.54|651
1656539100000|2022-06-29 21:45:00|1119.6|1114.2|1118.3|1112.9|1119.92|1114.52|1118.25|1112.85|637
1656539400000|2022-06-29 21:50:00|1118.27|1112.87|1116.05|1110.65|1118.34|1112.94|1113.26|1107.86|831
1656539700000|2022-06-29 21:55:00|1116.06|1110.66|1115.33|1109.93|1117.45|1112.05|1114.36|1108.96|905
1656540000000|2022-06-29 22:00:00|1115.32|1109.92|1115.53|1110.13|1117.33|1111.93|1114|1108.6|905
1656540300000|2022-06-29 22:05:00|1115.52|1110.12|1118.62|1113.22|1118.62|1113.22|1114.95|1109.55|820
1656540600000|2022-06-29 22:10:00|1118.44|1113.04|1119.71|1114.31|1120.43|1115.03|1117.52|1112.12|788
1656540900000|2022-06-29 22:15:00|1119.76|1114.36|1114.67|1109.27|1121.15|1115.75|1112.91|1107.51|919
1656541200000|2022-06-29 22:20:00|1114.7|1109.3|1113.51|1108.11|1115.14|1109.74|1111.51|1106.11|1054
1656541500000|2022-06-29 22:25:00|1113.33|1107.93|1109.88|1104.48|1114.34|1108.94|1109.88|1104.48|1044
1656541800000|2022-06-29 22:30:00|1109.92|1104.52|1106.94|1101.54|1111.38|1105.98|1105.83|1100.43|1116
1656542100000|2022-06-29 22:35:00|1106.97|1101.57|1106.82|1101.42|1108.29|1102.89|1106.29|1100.89|1048
1656542400000|2022-06-29 22:40:00|1106.79|1101.39|1108.2|1102.8|1109.94|1104.54|1105.99|1100.59|876
1656542700000|2022-06-29 22:45:00|1108.14|1102.74|1108.4|1103|1108.71|1103.31|1105.83|1100.43|840
1656543000000|2022-06-29 22:50:00|1108.35|1102.95|1110.48|1105.08|1111.04|1105.64|1108.16|1102.76|857
1656543300000|2022-06-29 22:55:00|1110.44|1105.04|1110.54|1105.14|1112.11|1106.71|1109.68|1104.28|878
1656543600000|2022-06-29 23:00:00|1110.55|1105.15|1109.73|1104.33|1110.78|1105.38|1109.02|1103.62|884
1656543900000|2022-06-29 23:05:00|1109.67|1104.27|1101.62|1096.22|1109.68|1104.28|1100.23|1094.83|952
1656544200000|2022-06-29 23:10:00|1101.63|1096.23|1102.24|1096.84|1104.76|1099.36|1100.66|1095.26|797
1656544500000|2022-06-29 23:15:00|1102.21|1096.81|1097.45|1092.05|1102.32|1096.92|1096.3|1090.9|926
1656544800000|2022-06-29 23:20:00|1097.46|1092.06|1098.48|1093.08|1099.65|1094.25|1096.75|1091.35|841
1656545100000|2022-06-29 23:25:00|1098.6|1093.2|1095.92|1090.52|1098.6|1093.2|1095.37|1089.97|836
1656545400000|2022-06-29 23:30:00|1095.89|1090.49|1094.89|1089.49|1096.64|1091.24|1094.09|1088.69|856
1656545700000|2022-06-29 23:35:00|1094.94|1089.54|1097.6|1092.2|1100.18|1094.78|1094.87|1089.47|917
1656546000000|2022-06-29 23:40:00|1097.71|1092.31|1097.53|1092.13|1099.93|1094.53|1097.25|1091.85|887
1656546300000|2022-06-29 23:45:00|1097.52|1092.12|1098.07|1092.67|1098.41|1093.01|1096.23|1090.83|825
1656546600000|2022-06-29 23:50:00|1098.06|1092.66|1098.87|1093.47|1098.92|1093.52|1094.77|1089.37|786
1656546900000|2022-06-29 23:55:00|1098.9|1093.5|1101.4|1096|1102.02|1096.62|1098.77|1093.37|766
1656547200000|2022-06-30 00:00:00|1101.43|1096.03|1104.39|1098.99|1105.49|1100.09|1099.17|1093.77|946
1656547500000|2022-06-30 00:05:00|1104.38|1098.98|1101.79|1096.39|1104.54|1099.14|1097.95|1092.55|1012
1656547800000|2022-06-30 00:10:00|1101.81|1096.41|1106.27|1100.87|1107.98|1102.58|1101.7|1096.3|986
1656548100000|2022-06-30 00:15:00|1106.28|1100.88|1101.63|1096.23|1106.67|1101.27|1098.75|1093.35|936
1656548400000|2022-06-30 00:20:00|1101.75|1096.35|1103.42|1098.02|1104.62|1099.22|1101.12|1095.72|900
1656548700000|2022-06-30 00:25:00|1103.4|1098|1099.48|1094.08|1103.8|1098.4|1099.16|1093.76|862
1656549000000|2022-06-30 00:30:00|1099.5|1094.1|1098.45|1093.05|1104.49|1099.09|1097.86|1092.46|998
1656549300000|2022-06-30 00:35:00|1098.46|1093.06|1093.49|1088.09|1098.65|1093.25|1092.91|1087.51|904
1656549600000|2022-06-30 00:40:00|1093.5|1088.1|1093.79|1088.39|1095.22|1089.82|1090.09|1084.69|930
1656549900000|2022-06-30 00:45:00|1093.83|1088.43|1096.51|1091.11|1096.71|1091.31|1093.18|1087.78|860
1656550200000|2022-06-30 00:50:00|1096.52|1091.12|1095.65|1090.25|1096.65|1091.25|1092.61|1087.21|899
1656550500000|2022-06-30 00:55:00|1095.68|1090.28|1093.91|1088.51|1097.06|1091.66|1093.69|1088.29|759
1656550800000|2022-06-30 01:00:00|1093.9|1088.5|1096.59|1091.19|1096.97|1091.57|1091.39|1085.99|855
1656551100000|2022-06-30 01:05:00|1096.61|1091.21|1099.41|1094.01|1100.68|1095.28|1096.45|1091.05|881
1656551400000|2022-06-30 01:10:00|1099.45|1094.05|1099.24|1093.84|1100.21|1094.81|1097.31|1091.91|781
1656551700000|2022-06-30 01:15:00|1099.23|1093.83|1091.85|1086.45|1099.32|1093.92|1090.12|1084.72|915
1656552000000|2022-06-30 01:20:00|1092.05|1086.65|1082.17|1076.77|1092.05|1086.65|1080.64|1075.24|1048
1656552300000|2022-06-30 01:25:00|1082.26|1076.86|1086.36|1080.96|1086.73|1081.33|1081.71|1076.31|948
1656552600000|2022-06-30 01:30:00|1086.3|1080.9|1081.87|1076.47|1086.46|1081.06|1078.71|1073.31|997
1656552900000|2022-06-30 01:35:00|1082.11|1076.71|1089.85|1084.45|1089.85|1084.45|1081.95|1076.55|747
1656553200000|2022-06-30 01:40:00|1089.81|1084.41|1090.64|1085.24|1091.18|1085.78|1088.04|1082.64|775
1656553500000|2022-06-30 01:45:00|1090.65|1085.25|1092.03|1086.63|1094.25|1088.85|1090.45|1085.05|899
1656553800000|2022-06-30 01:50:00|1092|1086.6|1088.39|1082.99|1093.7|1088.3|1088.38|1082.98|687
1656554100000|2022-06-30 01:55:00|1088.38|1082.98|1088.38|1082.98|1090.83|1085.43|1087.35|1081.95|811
1656554400000|2022-06-30 02:00:00|1088.4|1083|1090.4|1085|1090.77|1085.37|1087.47|1082.07|775
1656554700000|2022-06-30 02:05:00|1090.35|1084.95|1091.34|1085.94|1092.54|1087.14|1089.83|1084.43|703
1656555000000|2022-06-30 02:10:00|1091.42|1086.02|1090.77|1085.37|1093.27|1087.87|1090.34|1084.94|714
1656555300000|2022-06-30 02:15:00|1090.8|1085.4|1093.42|1088.02|1093.59|1088.19|1090.68|1085.28|759
1656555600000|2022-06-30 02:20:00|1093.43|1088.03|1092.83|1087.43|1093.88|1088.48|1091.22|1085.82|722
1656555900000|2022-06-30 02:25:00|1092.88|1087.48|1094.9|1089.5|1095.02|1089.62|1092.42|1087.02|708
1656556200000|2022-06-30 02:30:00|1094.85|1089.45|1095.14|1089.74|1096.26|1090.86|1094.57|1089.17|768
1656556500000|2022-06-30 02:35:00|1095.12|1089.72|1097.75|1092.35|1098.09|1092.69|1095.03|1089.63|710
1656556800000|2022-06-30 02:40:00|1097.72|1092.32|1096.28|1090.88|1098.63|1093.23|1096.05|1090.65|774
1656557100000|2022-06-30 02:45:00|1096.31|1090.91|1093.49|1088.09|1096.57|1091.17|1093.22|1087.82|768
1656557400000|2022-06-30 02:50:00|1093.56|1088.16|1092.94|1087.54|1094.14|1088.74|1091.93|1086.53|706
1656557700000|2022-06-30 02:55:00|1092.87|1087.47|1094.14|1088.74|1095.53|1090.13|1092.74|1087.34|795
1656558000000|2022-06-30 03:00:00|1094.24|1088.84|1092.21|1086.81|1095.23|1089.83|1092.17|1086.77|805
1656558300000|2022-06-30 03:05:00|1092.42|1087.02|1091.05|1085.65|1093.1|1087.7|1090.09|1084.69|727
1656558600000|2022-06-30 03:10:00|1091.02|1085.62|1092.27|1086.87|1092.63|1087.23|1090.73|1085.33|727
1656558900000|2022-06-30 03:15:00|1092.25|1086.85|1092.15|1086.75|1092.35|1086.95|1090.09|1084.69|722
1656559200000|2022-06-30 03:20:00|1092.13|1086.73|1089.24|1083.84|1093.58|1088.18|1088.96|1083.56|817
1656559500000|2022-06-30 03:25:00|1089.25|1083.85|1093.73|1088.33|1093.73|1088.33|1089.02|1083.62|790
1656559800000|2022-06-30 03:30:00|1093.69|1088.29|1092.82|1087.42|1095.76|1090.36|1092.65|1087.25|709
1656560100000|2022-06-30 03:35:00|1092.76|1087.36|1091.67|1086.27|1092.96|1087.56|1091.39|1085.99|784
1656560400000|2022-06-30 03:40:00|1091.63|1086.23|1094.31|1088.91|1094.78|1089.38|1090.81|1085.41|658
1656560700000|2022-06-30 03:45:00|1094.28|1088.88|1091.5|1086.1|1094.48|1089.08|1091.36|1085.96|792
1656561000000|2022-06-30 03:50:00|1091.56|1086.16|1094.01|1088.61|1094.54|1089.14|1091.49|1086.09|726
1656561300000|2022-06-30 03:55:00|1093.93|1088.53|1095.54|1090.14|1096.25|1090.85|1093.93|1088.53|789
1656561600000|2022-06-30 04:00:00|1095.4|1090|1092.4|1087|1097.08|1091.68|1091.81|1086.41|859
1656561900000|2022-06-30 04:05:00|1092.38|1086.98|1096.83|1091.43|1097.08|1091.68|1091.06|1085.66|885
1656562200000|2022-06-30 04:10:00|1096.86|1091.46|1095.07|1089.67|1098.44|1093.04|1094.87|1089.47|843
1656562500000|2022-06-30 04:15:00|1095.01|1089.61|1095.28|1089.88|1095.78|1090.38|1092.75|1087.35|792
1656562800000|2022-06-30 04:20:00|1095.29|1089.89|1097.39|1091.99|1097.99|1092.59|1094.99|1089.59|816
1656563100000|2022-06-30 04:25:00|1097.47|1092.07|1094.86|1089.46|1097.47|1092.07|1094.13|1088.73|696
1656563400000|2022-06-30 04:30:00|1094.83|1089.43|1095.35|1089.95|1096.42|1091.02|1094.49|1089.09|725
1656563700000|2022-06-30 04:35:00|1095.12|1089.72|1093.24|1087.84|1095.35|1089.95|1091.71|1086.31|712
1656564000000|2022-06-30 04:40:00|1093.44|1088.04|1093.9|1088.5|1094.09|1088.69|1092.1|1086.7|660
1656564300000|2022-06-30 04:45:00|1093.89|1088.49|1095.96|1090.56|1096.84|1091.44|1093.48|1088.08|830
1656564600000|2022-06-30 04:50:00|1095.93|1090.53|1093|1087.6|1098.19|1092.79|1092.8|1087.4|831
1656564900000|2022-06-30 04:55:00|1093.01|1087.61|1093.15|1087.75|1093.2|1087.8|1089.72|1084.32|945
1656565200000|2022-06-30 05:00:00|1093.07|1087.67|1091.82|1086.42|1095.74|1090.34|1091.48|1086.08|819
1656565500000|2022-06-30 05:05:00|1091.86|1086.46|1091.08|1085.68|1092.09|1086.69|1089.97|1084.57|739
1656565800000|2022-06-30 05:10:00|1091.05|1085.65|1085.64|1080.24|1091.13|1085.73|1085.37|1079.97|851
1656566100000|2022-06-30 05:15:00|1085.67|1080.27|1088.91|1083.51|1089.64|1084.24|1085.4|1080|852
1656566400000|2022-06-30 05:20:00|1088.89|1083.49|1088.15|1082.75|1090.77|1085.37|1085.37|1079.97|841
1656566700000|2022-06-30 05:25:00|1088.17|1082.77|1093.12|1087.72|1093.22|1087.82|1085.36|1079.96|948
1656567000000|2022-06-30 05:30:00|1093.13|1087.73|1095.76|1090.36|1097.83|1092.43|1092.93|1087.53|921
1656567300000|2022-06-30 05:35:00|1095.83|1090.43|1093.78|1088.38|1096.27|1090.87|1091.95|1086.55|924
1656567600000|2022-06-30 05:40:00|1093.87|1088.47|1092|1086.6|1093.93|1088.53|1091.67|1086.27|821
1656567900000|2022-06-30 05:45:00|1092.07|1086.67|1092.97|1087.57|1095.1|1089.7|1092.05|1086.65|878
1656568200000|2022-06-30 05:50:00|1092.91|1087.51|1089.86|1084.46|1093.23|1087.83|1089.8|1084.4|802
1656568500000|2022-06-30 05:55:00|1089.98|1084.58|1090.69|1085.29|1092.44|1087.04|1088.82|1083.42|872
1656568800000|2022-06-30 06:00:00|1090.73|1085.33|1089.24|1083.84|1093.82|1088.42|1089.01|1083.61|855
1656569100000|2022-06-30 06:05:00|1089.13|1083.73|1086.96|1081.56|1089.44|1084.04|1086.73|1081.33|827
1656569400000|2022-06-30 06:10:00|1086.98|1081.58|1087.97|1082.57|1089.33|1083.93|1085.9|1080.5|866
1656569700000|2022-06-30 06:15:00|1087.99|1082.59|1087.7|1082.3|1088.67|1083.27|1085.26|1079.86|927
1656570000000|2022-06-30 06:20:00|1087.83|1082.43|1088.31|1082.91|1090.81|1085.41|1084.88|1079.48|973
1656570300000|2022-06-30 06:25:00|1088.27|1082.87|1080.59|1075.19|1088.4|1083|1079.9|1074.5|971
1656570600000|2022-06-30 06:30:00|1080.57|1075.17|1069.67|1064.27|1080.77|1075.37|1065.87|1060.47|1127
1656570900000|2022-06-30 06:35:00|1069.52|1064.12|1066.05|1060.65|1071.27|1065.87|1064.1|1058.7|1089
1656571200000|2022-06-30 06:40:00|1065.99|1060.59|1065.08|1059.68|1067.29|1061.89|1060.83|1055.43|1051
1656571500000|2022-06-30 06:45:00|1065.01|1059.61|1061.65|1056.25|1066.45|1061.05|1060.36|1054.96|1027
1656571800000|2022-06-30 06:50:00|1061.61|1056.21|1060.29|1054.89|1063.53|1058.13|1058.73|1053.33|1036
1656572100000|2022-06-30 06:55:00|1060.26|1054.86|1061.45|1056.05|1064.93|1059.53|1057.58|1052.18|1015
1656572400000|2022-06-30 07:00:00|1061.57|1056.17|1059.93|1054.53|1063.15|1057.75|1059.55|1054.15|1067
1656572700000|2022-06-30 07:05:00|1059.99|1054.59|1059.03|1053.63|1061.97|1056.57|1058.15|1052.75|1010
1656573000000|2022-06-30 07:10:00|1059|1053.6|1057.15|1051.75|1059.68|1054.28|1054.74|1049.34|1029
1656573300000|2022-06-30 07:15:00|1057.12|1051.72|1057.93|1052.53|1058.02|1052.62|1054.14|1048.74|1045
1656573600000|2022-06-30 07:20:00|1057.91|1052.51|1060.61|1055.21|1062.63|1057.23|1057.5|1052.1|1044
1656573900000|2022-06-30 07:25:00|1060.57|1055.17|1060.82|1055.42|1064.03|1058.63|1060.31|1054.91|995
1656574200000|2022-06-30 07:30:00|1060.86|1055.46|1059.42|1054.02|1061.35|1055.95|1058.57|1053.17|955
1656574500000|2022-06-30 07:35:00|1059.48|1054.08|1057.93|1052.53|1059.81|1054.41|1057.05|1051.65|940
1656574800000|2022-06-30 07:40:00|1057.98|1052.58|1059.64|1054.24|1059.7|1054.3|1056.6|1051.2|937
1656575100000|2022-06-30 07:45:00|1059.57|1054.17|1056.57|1051.17|1060.27|1054.87|1056.35|1050.95|941
1656575400000|2022-06-30 07:50:00|1056.59|1051.19|1056.82|1051.42|1058.17|1052.77|1055.39|1049.99|912
1656575700000|2022-06-30 07:55:00|1056.77|1051.37|1058.8|1053.4|1059.98|1054.58|1055.83|1050.43|917
1656576000000|2022-06-30 08:00:00|1058.73|1053.33|1054.51|1049.11|1059.02|1053.62|1051.02|1045.62|985
1656576300000|2022-06-30 08:05:00|1054.5|1049.1|1050.95|1045.55|1055.37|1049.97|1050.92|1045.52|978
1656576600000|2022-06-30 08:10:00|1050.84|1045.44|1054.42|1049.02|1055.18|1049.78|1050.75|1045.35|991
1656576900000|2022-06-30 08:15:00|1054.41|1049.01|1051.81|1046.41|1054.59|1049.19|1051.3|1045.9|987
1656577200000|2022-06-30 08:20:00|1051.82|1046.42|1047.21|1041.81|1052.72|1047.32|1046.92|1041.52|924
1656577500000|2022-06-30 08:25:00|1047.32|1041.92|1053.9|1048.5|1056.06|1050.66|1047.19|1041.79|1009
1656577800000|2022-06-30 08:30:00|1053.92|1048.52|1053.77|1048.37|1055.47|1050.07|1052.13|1046.73|1027
1656578100000|2022-06-30 08:35:00|1053.79|1048.39|1052.8|1047.4|1054.67|1049.27|1052.04|1046.64|1010
1656578400000|2022-06-30 08:40:00|1053.03|1047.63|1053.95|1048.55|1054.48|1049.08|1052.1|1046.7|958
1656578700000|2022-06-30 08:45:00|1053.93|1048.53|1053.11|1047.71|1054.01|1048.61|1052.54|1047.14|907
1656579000000|2022-06-30 08:50:00|1053.08|1047.68|1052.29|1046.89|1053.08|1047.68|1050.01|1044.61|922
1656579300000|2022-06-30 08:55:00|1052.3|1046.9|1050.5|1045.1|1052.31|1046.91|1044.58|1039.18|979
1656579600000|2022-06-30 09:00:00|1050.49|1045.09|1047.6|1042.2|1052.1|1046.7|1046.43|1041.03|1025
1656579900000|2022-06-30 09:05:00|1047.67|1042.27|1033.6|1028.2|1048.61|1043.21|1031.34|1025.94|1081
1656580200000|2022-06-30 09:10:00|1033.35|1027.95|1034.54|1029.14|1037.13|1031.73|1030.34|1024.94|1083
1656580500000|2022-06-30 09:15:00|1034.42|1029.02|1028.9|1023.5|1036.3|1030.9|1025.49|1020.09|1051
1656580800000|2022-06-30 09:20:00|1028.91|1023.51|1027.48|1022.08|1029.44|1024.04|1025.87|1020.47|995
1656581100000|2022-06-30 09:25:00|1027.44|1022.04|1019.96|1014.56|1027.76|1022.36|1018|1012.6|1079
1656581400000|2022-06-30 09:30:00|1020.01|1014.61|1026.77|1021.37|1027.92|1022.52|1018.3|1012.9|1062
1656581700000|2022-06-30 09:35:00|1026.65|1021.25|1022.01|1016.61|1027.56|1022.16|1021.73|1016.33|1014
1656582000000|2022-06-30 09:40:00|1022.03|1016.63|1021.64|1016.24|1024.34|1018.94|1020.99|1015.59|958
1656582300000|2022-06-30 09:45:00|1021.62|1016.22|1026.08|1020.68|1028.84|1023.44|1021.6|1016.2|1004
1656582600000|2022-06-30 09:50:00|1026.36|1020.96|1033.28|1027.88|1033.68|1028.28|1025.18|1019.78|1033
1656582900000|2022-06-30 09:55:00|1033.12|1027.72|1030.29|1024.89|1033.52|1028.12|1029.77|1024.37|1018
1656583200000|2022-06-30 10:00:00|1030.41|1025.01|1028.6|1023.2|1030.64|1025.24|1028.39|1022.99|994
1656583500000|2022-06-30 10:05:00|1028.61|1023.21|1029.42|1024.02|1030.98|1025.58|1028.34|1022.94|984
1656583800000|2022-06-30 10:10:00|1029.44|1024.04|1028.74|1023.34|1031.01|1025.61|1027.88|1022.48|939
1656584100000|2022-06-30 10:15:00|1028.72|1023.32|1028.58|1023.18|1029.28|1023.88|1026.35|1020.95|922
1656584400000|2022-06-30 10:20:00|1028.6|1023.2|1026.13|1020.73|1028.61|1023.21|1025.3|1019.9|897
1656584700000|2022-06-30 10:25:00|1026.05|1020.65|1024.75|1019.35|1026.05|1020.65|1023.41|1018.01|957
1656585000000|2022-06-30 10:30:00|1024.73|1019.33|1024.3|1018.9|1026.41|1021.01|1023.58|1018.18|959
1656585300000|2022-06-30 10:35:00|1024.27|1018.87|1023.4|1018|1024.36|1018.96|1022.77|1017.37|918
1656585600000|2022-06-30 10:40:00|1023.41|1018.01|1023.84|1018.44|1024.35|1018.95|1021.15|1015.75|894
1656585900000|2022-06-30 10:45:00|1023.66|1018.26|1016.49|1011.09|1023.71|1018.31|1015.24|1009.84|1018
1656586200000|2022-06-30 10:50:00|1016.52|1011.12|1013.87|1008.47|1017.62|1012.22|1013.48|1008.08|1006
1656586500000|2022-06-30 10:55:00|1013.89|1008.49|1023.36|1017.96|1023.74|1018.34|1013.89|1008.49|1037
1656586800000|2022-06-30 11:00:00|1023.39|1017.99|1019.53|1014.13|1023.65|1018.25|1018.89|1013.49|956
1656587100000|2022-06-30 11:05:00|1019.51|1014.11|1018.12|1012.72|1021.32|1015.92|1015.68|1010.28|993
1656587400000|2022-06-30 11:10:00|1018.18|1012.78|1020.45|1015.05|1020.76|1015.36|1017.91|1012.51|1021
1656587700000|2022-06-30 11:15:00|1020.58|1015.18|1015.35|1009.95|1020.59|1015.19|1013.76|1008.36|983
1656588000000|2022-06-30 11:20:00|1015.29|1009.89|1016.91|1011.51|1017.65|1012.25|1014.17|1008.77|969
1656588300000|2022-06-30 11:25:00|1016.85|1011.45|1020.3|1014.9|1020.51|1015.11|1015.32|1009.92|960
1656588600000|2022-06-30 11:30:00|1020.32|1014.92|1026.13|1020.73|1026.64|1021.24|1019.32|1013.92|994
1656588900000|2022-06-30 11:35:00|1026.24|1020.84|1020.47|1015.07|1029.46|1024.06|1020.29|1014.89|817
1656589200000|2022-06-30 11:40:00|1020.53|1015.13|1018.29|1012.89|1021.07|1015.67|1018.21|1012.81|906
1656589500000|2022-06-30 11:45:00|1018.05|1012.65|1016.03|1010.63|1019.31|1013.91|1015.71|1010.31|921
1656589800000|2022-06-30 11:50:00|1016.04|1010.64|1014.41|1009.01|1017.57|1012.17|1014.41|1009.01|923
1656590100000|2022-06-30 11:55:00|1014.43|1009.03|1019.82|1014.42|1020.58|1015.18|1014.43|1009.03|947
1656590400000|2022-06-30 12:00:00|1019.76|1014.36|1019.84|1014.44|1022.25|1016.85|1018.93|1013.53|992
1656590700000|2022-06-30 12:05:00|1019.83|1014.43|1016.71|1011.31|1020.09|1014.69|1016.56|1011.16|894
1656591000000|2022-06-30 12:10:00|1016.7|1011.3|1017.33|1011.93|1018.43|1013.03|1016.29|1010.89|948
1656591300000|2022-06-30 12:15:00|1017.38|1011.98|1019.75|1014.35|1020.01|1014.61|1015.1|1009.7|976
1656591600000|2022-06-30 12:20:00|1019.78|1014.38|1024.59|1019.19|1025.36|1019.96|1019.72|1014.32|1018
1656591900000|2022-06-30 12:25:00|1024.6|1019.2|1025.75|1020.35|1026.46|1021.06|1022.67|1017.27|1002
1656592200000|2022-06-30 12:30:00|1025.74|1020.34|1033.67|1028.27|1037.22|1031.82|1025.72|1020.32|1117
1656592500000|2022-06-30 12:35:00|1033.66|1028.26|1031.48|1026.08|1035.19|1029.79|1030.25|1024.85|1029
1656592800000|2022-06-30 12:40:00|1031.57|1026.17|1034.91|1029.51|1035.25|1029.85|1031.28|1025.88|1016
1656593100000|2022-06-30 12:45:00|1034.94|1029.54|1040.02|1034.62|1041.99|1036.59|1034.94|1029.54|1078
1656593400000|2022-06-30 12:50:00|1040.03|1034.63|1035.4|1030|1040.03|1034.63|1034.86|1029.46|1027
1656593700000|2022-06-30 12:55:00|1035.42|1030.02|1033.65|1028.25|1036.08|1030.68|1032.86|1027.46|988
1656594000000|2022-06-30 13:00:00|1033.67|1028.27|1037.95|1032.55|1037.95|1032.55|1032.89|1027.49|951
1656594300000|2022-06-30 13:05:00|1038.14|1032.74|1035.48|1030.08|1038.61|1033.21|1034.37|1028.97|968
1656594600000|2022-06-30 13:10:00|1035.5|1030.1|1031.2|1025.8|1036|1030.6|1030.23|1024.83|994
1656594900000|2022-06-30 13:15:00|1031.17|1025.77|1032.25|1026.85|1033.48|1028.08|1028.82|1023.42|1008
1656595200000|2022-06-30 13:20:00|1032.21|1026.81|1028.96|1023.56|1032.55|1027.15|1027.39|1021.99|898
1656595500000|2022-06-30 13:25:00|1028.97|1023.57|1030.84|1025.44|1031.02|1025.62|1027.83|1022.43|957
1656595800000|2022-06-30 13:30:00|1030.98|1025.58|1023.69|1018.29|1032.61|1027.21|1019.66|1014.26|1107
1656596100000|2022-06-30 13:35:00|1023.62|1018.22|1017.7|1012.3|1023.62|1018.22|1016.63|1011.23|1079
1656596400000|2022-06-30 13:40:00|1017.78|1012.38|1002.39|996.99|1020.46|1015.06|1000.27|994.87|1109
1656596700000|2022-06-30 13:45:00|1002.43|997.03|1013.3|1007.9|1014.93|1009.53|1002.14|996.74|1127
1656597000000|2022-06-30 13:50:00|1013.42|1008.02|1011.71|1006.31|1013.78|1008.38|1008.61|1003.21|1103
1656597300000|2022-06-30 13:55:00|1011.77|1006.37|1009.31|1003.91|1012.21|1006.81|1008.6|1003.2|963
1656597600000|2022-06-30 14:00:00|1009.56|1004.16|1013.48|1008.08|1014.82|1009.42|1008.99|1003.59|1073
1656597900000|2022-06-30 14:05:00|1013.49|1008.09|1011.33|1005.93|1014.84|1009.44|1011.17|1005.77|857
1656598200000|2022-06-30 14:10:00|1011.32|1005.92|1020.3|1014.9|1021.25|1015.85|1011.24|1005.84|1068
1656598500000|2022-06-30 14:15:00|1018.58|1013.18|1017.86|1012.46|1020.01|1014.61|1017.42|1012.02|496
1656598800000|2022-06-30 14:20:00|1017.91|1012.51|1014.41|1009.01|1018.05|1012.65|1013.61|1008.21|1040
1656599100000|2022-06-30 14:25:00|1014.42|1009.02|1015.73|1010.33|1017.28|1011.88|1014.05|1008.65|1032
1656599400000|2022-06-30 14:30:00|1015.77|1010.37|1022.52|1017.12|1024.82|1019.42|1015.08|1009.68|962
1656599700000|2022-06-30 14:35:00|1022.62|1017.22|1021.44|1016.04|1023.39|1017.99|1020.16|1014.76|998
1656600000000|2022-06-30 14:40:00|1021.43|1016.03|1020.53|1015.13|1021.62|1016.22|1019.8|1014.4|987
1656600300000|2022-06-30 14:45:00|1020.65|1015.25|1021.22|1015.82|1023.59|1018.19|1019.65|1014.25|994
1656600600000|2022-06-30 14:50:00|1021.24|1015.84|1024.98|1019.58|1029.85|1024.45|1021.04|1015.64|976
1656600900000|2022-06-30 14:55:00|1024.99|1019.59|1028.32|1022.92|1030.18|1024.78|1024.99|1019.59|1027
1656601200000|2022-06-30 15:00:00|1028.44|1023.04|1026.48|1021.08|1029.49|1024.09|1026.41|1021.01|979
1656601500000|2022-06-30 15:05:00|1026.47|1021.07|1029.37|1023.97|1030.99|1025.59|1026.47|1021.07|873
1656601800000|2022-06-30 15:10:00|1029.72|1024.32|1029.92|1024.52|1030.33|1024.93|1027.52|1022.12|843
1656602100000|2022-06-30 15:15:00|1029.94|1024.54|1025.83|1020.43|1031.54|1026.14|1025.83|1020.43|984
1656602400000|2022-06-30 15:20:00|1026|1020.6|1035.55|1030.15|1036.95|1031.55|1025.65|1020.25|1010
1656602700000|2022-06-30 15:25:00|1035.53|1030.13|1039.6|1034.2|1042.53|1037.13|1034.7|1029.3|1041
1656603000000|2022-06-30 15:30:00|1039.58|1034.18|1034.34|1028.94|1040.59|1035.19|1033.8|1028.4|1016
1656603300000|2022-06-30 15:35:00|1034.3|1028.9|1036.04|1030.64|1036.69|1031.29|1033.77|1028.37|954
1656603600000|2022-06-30 15:40:00|1036.09|1030.69|1034.82|1029.42|1036.44|1031.04|1033.67|1028.27|988
1656603900000|2022-06-30 15:45:00|1034.77|1029.37|1036.4|1031|1040.1|1034.7|1033.84|1028.44|978
1656604200000|2022-06-30 15:50:00|1036.41|1031.01|1031.47|1026.07|1036.41|1031.01|1030.8|1025.4|1007
1656604500000|2022-06-30 15:55:00|1031.45|1026.05|1033.41|1028.01|1034.77|1029.37|1029.08|1023.68|1009
1656604800000|2022-06-30 16:00:00|1033.44|1028.04|1032.67|1027.27|1033.99|1028.59|1030.1|1024.7|1002
1656605100000|2022-06-30 16:05:00|1032.66|1027.26|1028.34|1022.94|1032.66|1027.26|1028.04|1022.64|986
1656605400000|2022-06-30 16:10:00|1028.26|1022.86|1030.77|1025.37|1030.77|1025.37|1026.16|1020.76|962
1656605700000|2022-06-30 16:15:00|1030.87|1025.47|1030.11|1024.71|1031.72|1026.32|1028.69|1023.29|945
1656606000000|2022-06-30 16:20:00|1030.2|1024.8|1036.85|1031.45|1037.95|1032.55|1030.09|1024.69|946
1656606300000|2022-06-30 16:25:00|1036.88|1031.48|1039.96|1034.56|1041.21|1035.81|1036.88|1031.48|1023
1656606600000|2022-06-30 16:30:00|1039.98|1034.58|1044.87|1039.47|1047.62|1042.22|1039.88|1034.48|1059
1656606900000|2022-06-30 16:35:00|1044.71|1039.31|1039.28|1033.88|1044.96|1039.56|1039.02|1033.62|1004
1656607200000|2022-06-30 16:40:00|1039.32|1033.92|1038.42|1033.02|1039.7|1034.3|1036.75|1031.35|1001
1656607500000|2022-06-30 16:45:00|1038.43|1033.03|1038.17|1032.77|1040.18|1034.78|1036.78|1031.38|971
1656607800000|2022-06-30 16:50:00|1038.21|1032.81|1034.63|1029.23|1038.32|1032.92|1034.15|1028.75|964
1656608100000|2022-06-30 16:55:00|1034.6|1029.2|1035.54|1030.14|1035.63|1030.23|1034.36|1028.96|923
1656608400000|2022-06-30 17:00:00|1035.52|1030.12|1035.01|1029.61|1036.86|1031.46|1033.85|1028.45|987
1656608700000|2022-06-30 17:05:00|1035.02|1029.62|1032.58|1027.18|1035.05|1029.65|1031.97|1026.57|977
1656609000000|2022-06-30 17:10:00|1032.59|1027.19|1033.07|1027.67|1034.21|1028.81|1031.4|1026|1009
1656609300000|2022-06-30 17:15:00|1032.89|1027.49|1033.29|1027.89|1033.65|1028.25|1032.25|1026.85|703
1656609600000|2022-06-30 17:20:00|1033.33|1027.93|1032.72|1027.32|1035.9|1030.5|1031.86|1026.46|831
1656609900000|2022-06-30 17:25:00|1032.68|1027.28|1032.63|1027.23|1033.3|1027.9|1032.06|1026.66|835
1656610200000|2022-06-30 17:30:00|1032.64|1027.24|1036.72|1031.32|1037.79|1032.39|1032.52|1027.12|874
1656610500000|2022-06-30 17:35:00|1036.73|1031.33|1040.93|1035.53|1041.05|1035.65|1036.67|1031.27|861
1656610800000|2022-06-30 17:40:00|1040.98|1035.58|1035.89|1030.49|1042.22|1036.82|1035.72|1030.32|990
1656611100000|2022-06-30 17:45:00|1035.91|1030.51|1039.38|1033.98|1039.95|1034.55|1035.41|1030.01|986
1656611400000|2022-06-30 17:50:00|1039.37|1033.97|1039.89|1034.49|1040.84|1035.44|1037.77|1032.37|939
1656611700000|2022-06-30 17:55:00|1039.92|1034.52|1035.04|1029.64|1040.18|1034.78|1034.9|1029.5|886
1656612000000|2022-06-30 18:00:00|1035.11|1029.71|1034.82|1029.42|1036.29|1030.89|1033.45|1028.05|906
1656612300000|2022-06-30 18:05:00|1034.81|1029.41|1032.97|1027.57|1034.83|1029.43|1032.63|1027.23|733
1656612600000|2022-06-30 18:10:00|1032.92|1027.52|1032.48|1027.08|1034.92|1029.52|1032.25|1026.85|937
1656612900000|2022-06-30 18:15:00|1032.51|1027.11|1032.58|1027.18|1033.8|1028.4|1031.72|1026.32|893
1656613200000|2022-06-30 18:20:00|1032.56|1027.16|1029.69|1024.29|1033.35|1027.95|1029.69|1024.29|943
1656613500000|2022-06-30 18:25:00|1029.66|1024.26|1030.58|1025.18|1031.63|1026.23|1027.98|1022.58|756
1656613800000|2022-06-30 18:30:00|1030.6|1025.2|1028.82|1023.42|1031.14|1025.74|1025.1|1019.7|1007
1656614100000|2022-06-30 18:35:00|1028.81|1023.41|1029.75|1024.35|1030.47|1025.07|1027.61|1022.21|968
1656614400000|2022-06-30 18:40:00|1029.74|1024.34|1022.01|1016.61|1029.76|1024.36|1020.33|1014.93|1020
1656614700000|2022-06-30 18:45:00|1021.92|1016.52|1024.09|1018.69|1026.39|1020.99|1020.87|1015.47|1013
1656615000000|2022-06-30 18:50:00|1024.07|1018.67|1021.51|1016.11|1024.89|1019.49|1019.35|1013.95|1036
1656615300000|2022-06-30 18:55:00|1021.55|1016.15|1023.34|1017.94|1024.1|1018.7|1021.45|1016.05|959
1656615600000|2022-06-30 19:00:00|1023.37|1017.97|1021.41|1016.01|1023.54|1018.14|1018.07|1012.67|965
1656615900000|2022-06-30 19:05:00|1021.37|1015.97|1016.62|1011.22|1021.43|1016.03|1015.78|1010.38|966
1656616200000|2022-06-30 19:10:00|1016.64|1011.24|1017.55|1012.15|1018.64|1013.24|1015.63|1010.23|975
1656616500000|2022-06-30 19:15:00|1017.53|1012.13|1015.84|1010.44|1017.53|1012.13|1013.59|1008.19|766
1656616800000|2022-06-30 19:20:00|1015.9|1010.5|1022.74|1017.34|1023.66|1018.26|1015.84|1010.44|1052
1656617100000|2022-06-30 19:25:00|1022.76|1017.36|1021.59|1016.19|1023.79|1018.39|1019.82|1014.42|1037
1656617400000|2022-06-30 19:30:00|1021.63|1016.23|1023.29|1017.89|1025.96|1020.56|1021.34|1015.94|985
1656617700000|2022-06-30 19:35:00|1023.26|1017.86|1023.72|1018.32|1027.06|1021.66|1022.96|1017.56|1027
1656618000000|2022-06-30 19:40:00|1023.58|1018.18|1016.59|1011.19|1024.41|1019.01|1014.88|1009.48|1040
1656618300000|2022-06-30 19:45:00|1016.64|1011.24|1019.3|1013.9|1022.76|1017.36|1016.21|1010.81|1034
1656618600000|2022-06-30 19:50:00|1019.34|1013.94|1014.91|1009.51|1020.32|1014.92|1014.55|1009.15|733
1656618900000|2022-06-30 19:55:00|1016.38|1010.98|1022.07|1016.67|1022.07|1016.67|1015.53|1010.13|871
1656619200000|2022-06-30 20:00:00|1021.68|1016.28|1021.12|1015.72|1024.13|1018.73|1017.79|1012.39|890
1656619500000|2022-06-30 20:05:00|1021.11|1015.71|1022.87|1017.47|1024.17|1018.77|1018.01|1012.61|1012
1656619800000|2022-06-30 20:10:00|1022.85|1017.45|1025.28|1019.88|1026.22|1020.82|1022.04|1016.64|988
1656620100000|2022-06-30 20:15:00|1025.35|1019.95|1026.83|1021.43|1029.75|1024.35|1023.25|1017.85|983
1656620400000|2022-06-30 20:20:00|1026.94|1021.54|1031.61|1026.21|1031.94|1026.54|1026.94|1021.54|899
1656620700000|2022-06-30 20:25:00|1031.6|1026.2|1030.42|1025.02|1033.44|1028.04|1029.5|1024.1|977
1656621000000|2022-06-30 20:30:00|1030.41|1025.01|1030.93|1025.53|1031.56|1026.16|1030.13|1024.73|823
1656621300000|2022-06-30 20:35:00|1030.97|1025.57|1020.9|1015.5|1030.98|1025.58|1020.23|1014.83|980
1656621600000|2022-06-30 20:40:00|1020.91|1015.51|1017.07|1011.67|1020.91|1015.51|1014.12|1008.72|1030
1656621900000|2022-06-30 20:45:00|1017.1|1011.7|1010.8|1005.4|1019.72|1014.32|1008.52|1003.12|1012
1656622200000|2022-06-30 20:50:00|1010.91|1005.51|1008.2|1002.8|1013.24|1007.84|1006.86|1001.46|1054
1656622500000|2022-06-30 20:55:00|1008.29|1002.89|1012.99|1007.59|1014.61|1009.21|1008.19|1002.79|935
1656622800000|2022-06-30 21:00:00|1012.97|1007.57|1022.53|1017.13|1023.18|1017.78|1012.67|1007.27|911
1656623100000|2022-06-30 21:05:00|1022.56|1017.16|1021.76|1016.36|1026.57|1021.17|1020.42|1015.02|974
1656623400000|2022-06-30 21:10:00|1021.8|1016.4|1027.41|1022.01|1029.12|1023.72|1020.35|1014.95|953
1656623700000|2022-06-30 21:15:00|1027.33|1021.93|1031.75|1026.35|1032.17|1026.77|1027.33|1021.93|874
1656624000000|2022-06-30 21:20:00|1031.78|1026.38|1032.6|1027.2|1033.19|1027.79|1030.01|1024.61|863
1656624300000|2022-06-30 21:25:00|1032.51|1027.11|1029.76|1024.36|1033.54|1028.14|1027.86|1022.46|731
1656624600000|2022-06-30 21:30:00|1029.74|1024.34|1035.25|1029.85|1037.47|1032.07|1029.68|1024.28|819
1656624900000|2022-06-30 21:35:00|1035.35|1029.95|1033.74|1028.34|1035.35|1029.95|1033.04|1027.64|840
1656625200000|2022-06-30 21:40:00|1033.73|1028.33|1027.25|1021.85|1033.76|1028.36|1025.36|1019.96|885
1656625500000|2022-06-30 21:45:00|1027.14|1021.74|1028.88|1023.48|1032.03|1026.63|1026.2|1020.8|949
1656625800000|2022-06-30 21:50:00|1028.87|1023.47|1027.61|1022.21|1029.79|1024.39|1027.39|1021.99|859
1656626100000|2022-06-30 21:55:00|1027.6|1022.2|1023.16|1017.76|1027.91|1022.51|1022.5|1017.1|905
1656626400000|2022-06-30 22:00:00|1023.24|1017.84|1026.45|1021.05|1026.77|1021.37|1022.95|1017.55|1031
1656626700000|2022-06-30 22:05:00|1026.46|1021.06|1017.17|1011.77|1026.48|1021.08|1016.34|1010.94|1050
1656627000000|2022-06-30 22:10:00|1017.21|1011.81|1020.58|1015.18|1021.74|1016.34|1016.29|1010.89|1057
1656627300000|2022-06-30 22:15:00|1020.57|1015.17|1025.81|1020.41|1026.74|1021.34|1019.2|1013.8|1071
1656627600000|2022-06-30 22:20:00|1025.65|1020.25|1030.53|1025.13|1032|1026.6|1024.97|1019.57|984
1656627900000|2022-06-30 22:25:00|1030.55|1025.15|1029.56|1024.16|1032.57|1027.17|1029.5|1024.1|948
1656628200000|2022-06-30 22:30:00|1029.57|1024.17|1030.31|1024.91|1032.64|1027.24|1029.24|1023.84|936
1656628500000|2022-06-30 22:35:00|1030.25|1024.85|1032.3|1026.9|1032.3|1026.9|1028.73|1023.33|952
1656628800000|2022-06-30 22:40:00|1032.33|1026.93|1030.96|1025.56|1032.72|1027.32|1030.66|1025.26|791
1656629100000|2022-06-30 22:45:00|1030.95|1025.55|1033.04|1027.64|1033.74|1028.34|1030.08|1024.68|922
1656629400000|2022-06-30 22:50:00|1032.97|1027.57|1027.66|1022.26|1033.55|1028.15|1027.25|1021.85|986
1656629700000|2022-06-30 22:55:00|1027.63|1022.23|1025.22|1019.82|1027.71|1022.31|1024.4|1019|925
1656630000000|2022-06-30 23:00:00|1025.21|1019.81|1027.5|1022.1|1028.4|1023|1023.47|1018.07|1011
1656630300000|2022-06-30 23:05:00|1027.62|1022.22|1027.96|1022.56|1028.01|1022.61|1024.92|1019.52|958
1656630600000|2022-06-30 23:10:00|1027.79|1022.39|1026.71|1021.31|1028.3|1022.9|1026.04|1020.64|927
1656630900000|2022-06-30 23:15:00|1026.72|1021.32|1025.49|1020.09|1027.95|1022.55|1022.15|1016.75|975
1656631200000|2022-06-30 23:20:00|1025.57|1020.17|1021.06|1015.66|1025.75|1020.35|1020.74|1015.34|992
1656631500000|2022-06-30 23:25:00|1021.15|1015.75|1022.99|1017.59|1023.29|1017.89|1019.3|1013.9|1017
1656631800000|2022-06-30 23:30:00|1023.01|1017.61|1032.99|1027.59|1033.87|1028.47|1022.27|1016.87|1087
1656632100000|2022-06-30 23:35:00|1033.11|1027.71|1029.64|1024.24|1033.18|1027.78|1029.07|1023.67|964
1656632400000|2022-06-30 23:40:00|1029.57|1024.17|1032.04|1026.64|1032.95|1027.55|1029.05|1023.65|981
1656632700000|2022-06-30 23:45:00|1032.08|1026.68|1044.86|1039.46|1044.94|1039.54|1031.4|1026|1104
1656633000000|2022-06-30 23:50:00|1044.94|1039.54|1078.02|1072.62|1082.89|1077.49|1044.92|1039.52|1152
1656633300000|2022-06-30 23:55:00|1077.83|1072.43|1073.05|1067.65|1078.94|1073.54|1068.15|1062.75|1141
1656633600000|2022-07-01 00:00:00|1073.06|1067.66|1056.59|1051.19|1073.57|1068.17|1054.07|1048.67|1055
1656633900000|2022-07-01 00:05:00|1056.85|1051.45|1059.13|1053.73|1061.27|1055.87|1051.95|1046.55|1062
1656634200000|2022-07-01 00:10:00|1059.15|1053.75|1056.61|1051.21|1062.21|1056.81|1055.71|1050.31|1059
1656634500000|2022-07-01 00:15:00|1056.64|1051.24|1062.25|1056.85|1063.83|1058.43|1056.04|1050.64|1033
1656634800000|2022-07-01 00:20:00|1062.08|1056.68|1059.69|1054.29|1063.82|1058.42|1058.83|1053.43|1016
1656635100000|2022-07-01 00:25:00|1059.7|1054.3|1094.47|1089.07|1106.37|1100.97|1059.65|1054.25|1131
1656635400000|2022-07-01 00:30:00|1095.01|1089.61|1099.09|1093.69|1116.75|1111.35|1091.44|1086.04|1172
1656635700000|2022-07-01 00:35:00|1099.11|1093.71|1091.96|1086.56|1101.85|1096.45|1089.93|1084.53|1147
1656636000000|2022-07-01 00:40:00|1091.65|1086.25|1093.56|1088.16|1098.7|1093.3|1090.75|1085.35|1120
1656636300000|2022-07-01 00:45:00|1093.84|1088.44|1100.5|1095.1|1106.51|1101.11|1093.21|1087.81|1106
1656636600000|2022-07-01 00:50:00|1100.56|1095.16|1098.88|1093.48|1102.89|1097.49|1094.3|1088.9|1093
1656636900000|2022-07-01 00:55:00|1098.98|1093.58|1096.72|1091.32|1101.34|1095.94|1092.88|1087.48|1123
1656637200000|2022-07-01 01:00:00|1096.71|1091.31|1098.27|1092.87|1100.49|1095.09|1093.22|1087.82|1117
1656637500000|2022-07-01 01:05:00|1098.33|1092.93|1093.98|1088.58|1104.09|1098.69|1093.71|1088.31|1124
1656637800000|2022-07-01 01:10:00|1093.57|1088.17|1088.96|1083.56|1094.35|1088.95|1086.67|1081.27|1061
1656638100000|2022-07-01 01:15:00|1088.89|1083.49|1090.63|1085.23|1091.69|1086.29|1087.03|1081.63|1061
1656638400000|2022-07-01 01:20:00|1090.62|1085.22|1089.46|1084.06|1092.91|1087.51|1089.41|1084.01|1006
1656638700000|2022-07-01 01:25:00|1089.34|1083.94|1094.92|1089.52|1094.94|1089.54|1089.11|1083.71|970
1656639000000|2022-07-01 01:30:00|1094.86|1089.46|1087.8|1082.4|1094.87|1089.47|1086.79|1081.39|969
1656639300000|2022-07-01 01:35:00|1087.78|1082.38|1093.39|1087.99|1093.87|1088.47|1087.49|1082.09|932
1656639600000|2022-07-01 01:40:00|1093.44|1088.04|1094.91|1089.51|1098.26|1092.86|1092.03|1086.63|1023
1656639900000|2022-07-01 01:45:00|1094.78|1089.38|1095.33|1089.93|1095.84|1090.44|1091.59|1086.19|931
1656640200000|2022-07-01 01:50:00|1095.28|1089.88|1097.5|1092.1|1097.86|1092.46|1094.93|1089.53|912
1656640500000|2022-07-01 01:55:00|1097.58|1092.18|1097.84|1092.44|1100.19|1094.79|1095.23|1089.83|928
1656640800000|2022-07-01 02:00:00|1097.88|1092.48|1097.07|1091.67|1099.06|1093.66|1096.22|1090.82|827
1656641100000|2022-07-01 02:05:00|1097.02|1091.62|1101.06|1095.66|1102.38|1096.98|1096.03|1090.63|864
1656641400000|2022-07-01 02:10:00|1101.1|1095.7|1104.44|1099.04|1108.15|1102.75|1099.37|1093.97|976
1656641700000|2022-07-01 02:15:00|1104.48|1099.08|1102.04|1096.64|1104.48|1099.08|1101.69|1096.29|918
1656642000000|2022-07-01 02:20:00|1102.03|1096.63|1101.21|1095.81|1102.07|1096.67|1097.9|1092.5|940
1656642300000|2022-07-01 02:25:00|1101.14|1095.74|1099.88|1094.48|1105.77|1100.37|1099.46|1094.06|932
1656642600000|2022-07-01 02:30:00|1099.92|1094.52|1096.79|1091.39|1100.19|1094.79|1095.55|1090.15|963
1656642900000|2022-07-01 02:35:00|1096.81|1091.41|1096.38|1090.98|1097.18|1091.78|1094.81|1089.41|928
1656643200000|2022-07-01 02:40:00|1096.37|1090.97|1097.92|1092.52|1098.92|1093.52|1095.64|1090.24|935
1656643500000|2022-07-01 02:45:00|1097.94|1092.54|1092.54|1087.14|1098.4|1093|1091.93|1086.53|952
1656643800000|2022-07-01 02:50:00|1092.44|1087.04|1096.11|1090.71|1096.81|1091.41|1092.17|1086.77|956
1656644100000|2022-07-01 02:55:00|1096.01|1090.61|1093.56|1088.16|1096.26|1090.86|1092.75|1087.35|907
1656644400000|2022-07-01 03:00:00|1093.55|1088.15|1090.2|1084.8|1094.29|1088.89|1089.5|1084.1|909
1656644700000|2022-07-01 03:05:00|1090.17|1084.77|1088.96|1083.56|1091.12|1085.72|1085.86|1080.46|962
1656645000000|2022-07-01 03:10:00|1088.94|1083.54|1088.42|1083.02|1090.19|1084.79|1085.47|1080.07|989
1656645300000|2022-07-01 03:15:00|1088.31|1082.91|1086.26|1080.86|1089.78|1084.38|1086.17|1080.77|1018
1656645600000|2022-07-01 03:20:00|1086.31|1080.91|1083.49|1078.09|1087.87|1082.47|1080.5|1075.1|999
1656645900000|2022-07-01 03:25:00|1083.51|1078.11|1081.84|1076.44|1085.28|1079.88|1079.78|1074.38|1044
1656646200000|2022-07-01 03:30:00|1081.85|1076.45|1080.7|1075.3|1083.09|1077.69|1078.52|1073.12|1011
1656646500000|2022-07-01 03:35:00|1080.67|1075.27|1082.96|1077.56|1084.23|1078.83|1080.65|1075.25|911
1656646800000|2022-07-01 03:40:00|1082.95|1077.55|1080.47|1075.07|1083.36|1077.96|1080.05|1074.65|953
1656647100000|2022-07-01 03:45:00|1080.43|1075.03|1082.66|1077.26|1082.66|1077.26|1080.41|1075.01|885
1656647400000|2022-07-01 03:50:00|1082.53|1077.13|1063.77|1058.37|1082.53|1077.13|1063.37|1057.97|1079
1656647700000|2022-07-01 03:55:00|1063.76|1058.36|1055.82|1050.42|1063.83|1058.43|1055.81|1050.41|1095
1656648000000|2022-07-01 04:00:00|1055.83|1050.43|1051.92|1046.52|1057.96|1052.56|1049|1043.6|1084
1656648300000|2022-07-01 04:05:00|1051.76|1046.36|1054.71|1049.31|1056.58|1051.18|1048.6|1043.2|1079
1656648600000|2022-07-01 04:10:00|1054.67|1049.27|1048.72|1043.32|1055.39|1049.99|1046.86|1041.46|1012
1656648900000|2022-07-01 04:15:00|1048.74|1043.34|1049.51|1044.11|1051.18|1045.78|1047.53|1042.13|984
1656649200000|2022-07-01 04:20:00|1049.56|1044.16|1048|1042.6|1052.24|1046.84|1048|1042.6|1004
1656649500000|2022-07-01 04:25:00|1047.88|1042.48|1048.38|1042.98|1049.69|1044.29|1046.59|1041.19|966
1656649800000|2022-07-01 04:30:00|1048.41|1043.01|1059.22|1053.82|1064.94|1059.54|1048.12|1042.72|1114
1656650100000|2022-07-01 04:35:00|1059.35|1053.95|1054.7|1049.3|1061.5|1056.1|1053.24|1047.84|1017
1656650400000|2022-07-01 04:40:00|1054.72|1049.32|1055.98|1050.58|1056.46|1051.06|1053.53|1048.13|1034
1656650700000|2022-07-01 04:45:00|1056|1050.6|1048.64|1043.24|1057.51|1052.11|1048.02|1042.62|1016
1656651000000|2022-07-01 04:50:00|1048.7|1043.3|1051.4|1046|1052.9|1047.5|1047.19|1041.79|1031
1656651300000|2022-07-01 04:55:00|1051.41|1046.01|1051.56|1046.16|1052.73|1047.33|1049.97|1044.57|962
1656651600000|2022-07-01 05:00:00|1051.54|1046.14|1050.72|1045.32|1054.11|1048.71|1050.53|1045.13|980
1656651900000|2022-07-01 05:05:00|1050.73|1045.33|1054.94|1049.54|1055.69|1050.29|1050.67|1045.27|945
1656652200000|2022-07-01 05:10:00|1054.95|1049.55|1054.13|1048.73|1055|1049.6|1049.56|1044.16|948
1656652500000|2022-07-01 05:15:00|1054.08|1048.68|1051.69|1046.29|1054.77|1049.37|1051.51|1046.11|984
1656652800000|2022-07-01 05:20:00|1051.7|1046.3|1058.79|1053.39|1062.1|1056.7|1048.48|1043.08|1022
1656653100000|2022-07-01 05:25:00|1058.74|1053.34|1059.53|1054.13|1062.39|1056.99|1057.1|1051.7|1020
1656653400000|2022-07-01 05:30:00|1059.31|1053.91|1054.98|1049.58|1061.09|1055.69|1054.1|1048.7|1010
1656653700000|2022-07-01 05:35:00|1055|1049.6|1055.24|1049.84|1057.05|1051.65|1054.06|1048.66|968
1656654000000|2022-07-01 05:40:00|1055.29|1049.89|1060.58|1055.18|1063.51|1058.11|1054.78|1049.38|993
1656654300000|2022-07-01 05:45:00|1060.59|1055.19|1058.95|1053.55|1063.86|1058.46|1058.72|1053.32|999
1656654600000|2022-07-01 05:50:00|1059.06|1053.66|1059.4|1054|1061.44|1056.04|1059.04|1053.64|957
1656654900000|2022-07-01 05:55:00|1059.21|1053.81|1058.21|1052.81|1059.52|1054.12|1055.8|1050.4|906
1656655200000|2022-07-01 06:00:00|1058.14|1052.74|1059.28|1053.88|1060.56|1055.16|1055.97|1050.57|998
1656655500000|2022-07-01 06:05:00|1059.32|1053.92|1056.41|1051.01|1060.26|1054.86|1055.58|1050.18|946
1656655800000|2022-07-01 06:10:00|1056.4|1051|1057.11|1051.71|1058.34|1052.94|1055.8|1050.4|959
1656656100000|2022-07-01 06:15:00|1057.14|1051.74|1051.87|1046.47|1057.34|1051.94|1051.47|1046.07|944
1656656400000|2022-07-01 06:20:00|1051.75|1046.35|1053.38|1047.98|1055.75|1050.35|1051.66|1046.26|960
1656656700000|2022-07-01 06:25:00|1053.4|1048|1054.93|1049.53|1055.77|1050.37|1051.24|1045.84|941
1656657000000|2022-07-01 06:30:00|1055.09|1049.69|1055.18|1049.78|1057.2|1051.8|1053.96|1048.56|887
1656657300000|2022-07-01 06:35:00|1055.21|1049.81|1057.9|1052.5|1058.13|1052.73|1054.48|1049.08|873
1656657600000|2022-07-01 06:40:00|1057.89|1052.49|1058.39|1052.99|1058.68|1053.28|1056.93|1051.53|868
1656657900000|2022-07-01 06:45:00|1058.4|1053|1055.79|1050.39|1060.57|1055.17|1055.05|1049.65|943
1656658200000|2022-07-01 06:50:00|1055.8|1050.4|1054.76|1049.36|1057.11|1051.71|1054.37|1048.97|893
1656658500000|2022-07-01 06:55:00|1054.79|1049.39|1057.18|1051.78|1057.95|1052.55|1053.82|1048.42|904
1656658800000|2022-07-01 07:00:00|1057.14|1051.74|1052.72|1047.32|1057.15|1051.75|1052.12|1046.72|947
1656659100000|2022-07-01 07:05:00|1052.73|1047.33|1055.73|1050.33|1055.78|1050.38|1052.37|1046.97|967
1656659400000|2022-07-01 07:10:00|1055.82|1050.42|1057.16|1051.76|1058.58|1053.18|1053.76|1048.36|976
1656659700000|2022-07-01 07:15:00|1057.05|1051.65|1061.76|1056.36|1062.1|1056.7|1056.18|1050.78|962
1656660000000|2022-07-01 07:20:00|1061.77|1056.37|1065.9|1060.5|1070.33|1064.93|1060.72|1055.32|1028
1656660300000|2022-07-01 07:25:00|1065.78|1060.38|1065.73|1060.33|1068.2|1062.8|1063.63|1058.23|1052
1656660600000|2022-07-01 07:30:00|1065.81|1060.41|1074.01|1068.61|1075.84|1070.44|1065.28|1059.88|1007
1656660900000|2022-07-01 07:35:00|1073.98|1068.58|1070.41|1065.01|1076.15|1070.75|1070.07|1064.67|1048
1656661200000|2022-07-01 07:40:00|1070.43|1065.03|1068.53|1063.13|1072|1066.6|1068.26|1062.86|972
1656661500000|2022-07-01 07:45:00|1068.49|1063.09|1069.27|1063.87|1072.26|1066.86|1067.82|1062.42|964
1656661800000|2022-07-01 07:50:00|1069.3|1063.9|1072.22|1066.82|1073.29|1067.89|1068.99|1063.59|1014
1656662100000|2022-07-01 07:55:00|1072.25|1066.85|1067.87|1062.47|1072.28|1066.88|1066.8|1061.4|978
1656662400000|2022-07-01 08:00:00|1067.88|1062.48|1067.91|1062.51|1069.83|1064.43|1066.78|1061.38|998
1656662700000|2022-07-01 08:05:00|1067.9|1062.5|1066.43|1061.03|1067.91|1062.51|1063.63|1058.23|973
1656663000000|2022-07-01 08:10:00|1066.61|1061.21|1080.77|1075.37|1086.28|1080.88|1066.3|1060.9|1030
1656663300000|2022-07-01 08:15:00|1080.81|1075.41|1078.83|1073.43|1080.82|1075.42|1076.5|1071.1|1077
1656663600000|2022-07-01 08:20:00|1078.8|1073.4|1082.47|1077.07|1084.91|1079.51|1078.52|1073.12|1042
1656663900000|2022-07-01 08:25:00|1082.44|1077.04|1077.01|1071.61|1083.53|1078.13|1075.95|1070.55|1032
1656664200000|2022-07-01 08:30:00|1077.06|1071.66|1078.73|1073.33|1080.38|1074.98|1074.93|1069.53|991
1656664500000|2022-07-01 08:35:00|1078.72|1073.32|1075.53|1070.13|1078.94|1073.54|1072.48|1067.08|994
1656664800000|2022-07-01 08:40:00|1075.5|1070.1|1073.06|1067.66|1076.29|1070.89|1072.91|1067.51|956
1656665100000|2022-07-01 08:45:00|1073.03|1067.63|1077.44|1072.04|1077.44|1072.04|1072.51|1067.11|954
1656665400000|2022-07-01 08:50:00|1077.46|1072.06|1074.96|1069.56|1077.84|1072.44|1074.59|1069.19|958
1656665700000|2022-07-01 08:55:00|1074.98|1069.58|1071.26|1065.86|1076.66|1071.26|1068.86|1063.46|1005
1656666000000|2022-07-01 09:00:00|1071.29|1065.89|1073.3|1067.9|1073.38|1067.98|1070.34|1064.94|975
1656666300000|2022-07-01 09:05:00|1073.31|1067.91|1071.75|1066.35|1074.82|1069.42|1070.84|1065.44|920
1656666600000|2022-07-01 09:10:00|1071.76|1066.36|1067.29|1061.89|1072.34|1066.94|1064.06|1058.66|1014
1656666900000|2022-07-01 09:15:00|1067.32|1061.92|1073.95|1068.55|1074.39|1068.99|1066.7|1061.3|967
1656667200000|2022-07-01 09:20:00|1073.7|1068.3|1073.85|1068.45|1076.31|1070.91|1072.4|1067|966
1656667500000|2022-07-01 09:25:00|1073.87|1068.47|1072.2|1066.8|1074.61|1069.21|1070.6|1065.2|943
1656667800000|2022-07-01 09:30:00|1072.21|1066.81|1070.28|1064.88|1072.81|1067.41|1065.95|1060.55|1012
1656668100000|2022-07-01 09:35:00|1070.26|1064.86|1067.7|1062.3|1070.61|1065.21|1067.4|1062|985
1656668400000|2022-07-01 09:40:00|1067.68|1062.28|1068.54|1063.14|1070.15|1064.75|1065.42|1060.02|966
1656668700000|2022-07-01 09:45:00|1068.51|1063.11|1070.58|1065.18|1072.16|1066.76|1066.75|1061.35|995
1656669000000|2022-07-01 09:50:00|1070.63|1065.23|1064.87|1059.47|1070.72|1065.32|1063.74|1058.34|985
1656669300000|2022-07-01 09:55:00|1064.85|1059.45|1064.8|1059.4|1065.57|1060.17|1061.94|1056.54|937
1656669600000|2022-07-01 10:00:00|1064.76|1059.36|1063.02|1057.62|1065.53|1060.13|1062.82|1057.42|888
1656669900000|2022-07-01 10:05:00|1063.01|1057.61|1063.13|1057.73|1064.38|1058.98|1057.82|1052.42|971
1656670200000|2022-07-01 10:10:00|1063.09|1057.69|1065.53|1060.13|1066.31|1060.91|1062.62|1057.22|980
1656670500000|2022-07-01 10:15:00|1065.52|1060.12|1066.53|1061.13|1069.23|1063.83|1065.23|1059.83|939
1656670800000|2022-07-01 10:20:00|1066.55|1061.15|1066.51|1061.11|1068.23|1062.83|1065.57|1060.17|889
1656671100000|2022-07-01 10:25:00|1066.35|1060.95|1065.28|1059.88|1067.04|1061.64|1064.36|1058.96|852
1656671400000|2022-07-01 10:30:00|1065.26|1059.86|1060.78|1055.38|1067.47|1062.07|1060.72|1055.32|984
1656671700000|2022-07-01 10:35:00|1060.85|1055.45|1051.23|1045.83|1062.16|1056.76|1050.31|1044.91|1003
1656672000000|2022-07-01 10:40:00|1051.31|1045.91|1049.28|1043.88|1052.89|1047.49|1046.18|1040.78|1074
1656672300000|2022-07-01 10:45:00|1049.35|1043.95|1043.95|1038.55|1049.66|1044.26|1042.24|1036.84|1041
1656672600000|2022-07-01 10:50:00|1043.88|1038.48|1040.34|1034.94|1044.68|1039.28|1039.9|1034.5|1071
1656672900000|2022-07-01 10:55:00|1040.29|1034.89|1040.73|1035.33|1043.96|1038.56|1037.69|1032.29|1077
1656673200000|2022-07-01 11:00:00|1040.82|1035.42|1041.5|1036.1|1041.73|1036.33|1034.84|1029.44|1027
1656673500000|2022-07-01 11:05:00|1041.48|1036.08|1045.26|1039.86|1047.09|1041.69|1040.97|1035.57|1041
1656673800000|2022-07-01 11:10:00|1045.27|1039.87|1043.01|1037.61|1046.78|1041.38|1041.96|1036.56|972
1656674100000|2022-07-01 11:15:00|1043.02|1037.62|1045.4|1040|1046.78|1041.38|1041.73|1036.33|1025
1656674400000|2022-07-01 11:20:00|1045.41|1040.01|1046.56|1041.16|1046.9|1041.5|1044.23|1038.83|968
1656674700000|2022-07-01 11:25:00|1046.59|1041.19|1048.18|1042.78|1050.21|1044.81|1045.46|1040.06|986
1656675000000|2022-07-01 11:30:00|1048.16|1042.76|1047.16|1041.76|1049.46|1044.06|1045.69|1040.29|960
1656675300000|2022-07-01 11:35:00|1047.14|1041.74|1047.76|1042.36|1050.96|1045.56|1046.34|1040.94|917
1656675600000|2022-07-01 11:40:00|1047.81|1042.41|1047.8|1042.4|1048.83|1043.43|1045.48|1040.08|903
1656675900000|2022-07-01 11:45:00|1047.83|1042.43|1047.77|1042.37|1048.53|1043.13|1045.28|1039.88|894
1656676200000|2022-07-01 11:50:00|1047.72|1042.32|1047.95|1042.55|1048.49|1043.09|1046.39|1040.99|805
1656676500000|2022-07-01 11:55:00|1047.99|1042.59|1051.56|1046.16|1053.23|1047.83|1047.27|1041.87|923
1656676800000|2022-07-01 12:00:00|1051.57|1046.17|1052.49|1047.09|1053.16|1047.76|1050.71|1045.31|983
1656677100000|2022-07-01 12:05:00|1052.6|1047.2|1051.15|1045.75|1052.9|1047.5|1050.18|1044.78|874
1656677400000|2022-07-01 12:10:00|1051.14|1045.74|1051.76|1046.36|1052.53|1047.13|1050.29|1044.89|855
1656677700000|2022-07-01 12:15:00|1051.77|1046.37|1044.91|1039.51|1054.44|1049.04|1044.91|1039.51|988
1656678000000|2022-07-01 12:20:00|1045.02|1039.62|1048.27|1042.87|1050.94|1045.54|1044.91|1039.51|987
1656678300000|2022-07-01 12:25:00|1048.18|1042.78|1052.48|1047.08|1056.64|1051.24|1047.96|1042.56|1008
1656678600000|2022-07-01 12:30:00|1052.49|1047.09|1053.67|1048.27|1056.68|1051.28|1051.73|1046.33|1011
1656678900000|2022-07-01 12:35:00|1053.66|1048.26|1053.07|1047.67|1054.57|1049.17|1052.07|1046.67|887
1656679200000|2022-07-01 12:40:00|1053.04|1047.64|1055.11|1049.71|1055.18|1049.78|1052.3|1046.9|959
1656679500000|2022-07-01 12:45:00|1055.1|1049.7|1054.22|1048.82|1056.22|1050.82|1053.43|1048.03|974
1656679800000|2022-07-01 12:50:00|1054.23|1048.83|1052.89|1047.49|1056.53|1051.13|1052.11|1046.71|982
1656680100000|2022-07-01 12:55:00|1052.88|1047.48|1051.3|1045.9|1053.62|1048.22|1049.9|1044.5|977
1656680400000|2022-07-01 13:00:00|1051.22|1045.82|1052.11|1046.71|1054.11|1048.71|1049.78|1044.38|962
1656680700000|2022-07-01 13:05:00|1052.08|1046.68|1051.59|1046.19|1052.4|1047|1049.75|1044.35|921
1656681000000|2022-07-01 13:10:00|1051.6|1046.2|1053.14|1047.74|1055.7|1050.3|1051.59|1046.19|957
1656681300000|2022-07-01 13:15:00|1053.18|1047.78|1055.23|1049.83|1055.6|1050.2|1052.42|1047.02|980
1656681600000|2022-07-01 13:20:00|1055.25|1049.85|1055.08|1049.68|1059.62|1054.22|1054.08|1048.68|987
1656681900000|2022-07-01 13:25:00|1055.09|1049.69|1052.63|1047.23|1055.22|1049.82|1052.27|1046.87|955
1656682200000|2022-07-01 13:30:00|1052.69|1047.29|1051.52|1046.12|1057.58|1052.18|1048.52|1043.12|1130
1656682500000|2022-07-01 13:35:00|1051.24|1045.84|1048.46|1043.06|1053.3|1047.9|1046.58|1041.18|1069
1656682800000|2022-07-01 13:40:00|1048.44|1043.04|1064.47|1059.07|1066.1|1060.7|1048.44|1043.04|1107
1656683100000|2022-07-01 13:45:00|1064.54|1059.14|1071.23|1065.83|1075.58|1070.18|1063.03|1057.63|1103
1656683400000|2022-07-01 13:50:00|1071.25|1065.85|1070.41|1065.01|1072.13|1066.73|1066.59|1061.19|1106
1656683700000|2022-07-01 13:55:00|1070.44|1065.04|1064.43|1059.03|1071.06|1065.66|1063.15|1057.75|1080
1656684000000|2022-07-01 14:00:00|1064.39|1058.99|1057.34|1051.94|1067.92|1062.52|1055.78|1050.38|1103
1656684300000|2022-07-01 14:05:00|1057.36|1051.96|1062.34|1056.94|1062.59|1057.19|1057.29|1051.89|1078
1656684600000|2022-07-01 14:10:00|1062.35|1056.95|1053.7|1048.3|1065.67|1060.27|1052.88|1047.48|1082
1656684900000|2022-07-01 14:15:00|1053.81|1048.41|1055.97|1050.57|1058.43|1053.03|1053.19|1047.79|1089
1656685200000|2022-07-01 14:20:00|1055.9|1050.5|1056.51|1051.11|1059.71|1054.31|1054.21|1048.81|1065
1656685500000|2022-07-01 14:25:00|1056.38|1050.98|1051.72|1046.32|1056.56|1051.16|1050.82|1045.42|1026
1656685800000|2022-07-01 14:30:00|1051.76|1046.36|1049.39|1043.99|1052.98|1047.58|1047.25|1041.85|1057
1656686100000|2022-07-01 14:35:00|1049.41|1044.01|1049.53|1044.13|1050.7|1045.3|1047.5|1042.1|1031
1656686400000|2022-07-01 14:40:00|1049.56|1044.16|1054|1048.6|1054.89|1049.49|1048.3|1042.9|1046
1656686700000|2022-07-01 14:45:00|1053.99|1048.59|1057.27|1051.87|1057.84|1052.44|1053.28|1047.88|1037
1656687000000|2022-07-01 14:50:00|1057.34|1051.94|1057.26|1051.86|1057.97|1052.57|1054.48|1049.08|999
1656687300000|2022-07-01 14:55:00|1057.27|1051.87|1059.03|1053.63|1060.96|1055.56|1056.06|1050.66|961
1656687600000|2022-07-01 15:00:00|1059.02|1053.62|1055.97|1050.57|1059.93|1054.53|1055.19|1049.79|993
1656687900000|2022-07-01 15:05:00|1055.95|1050.55|1063.09|1057.69|1065.06|1059.66|1055.72|1050.32|1036
1656688200000|2022-07-01 15:10:00|1062.99|1057.59|1061.12|1055.72|1062.99|1057.59|1060.12|1054.72|1004
1656688500000|2022-07-01 15:15:00|1061.22|1055.82|1063.56|1058.16|1066.84|1061.44|1060.98|1055.58|963
1656688800000|2022-07-01 15:20:00|1063.63|1058.23|1062.72|1057.32|1065.87|1060.47|1061.72|1056.32|958
1656689100000|2022-07-01 15:25:00|1062.88|1057.48|1061.62|1056.22|1063.2|1057.8|1060.99|1055.59|907
1656689400000|2022-07-01 15:30:00|1061.64|1056.24|1062.34|1056.94|1064.4|1059|1059.98|1054.58|984
1656689700000|2022-07-01 15:35:00|1062.32|1056.92|1060.71|1055.31|1063.43|1058.03|1058.1|1052.7|1000
1656690000000|2022-07-01 15:40:00|1060.61|1055.21|1060.57|1055.17|1063.96|1058.56|1060.36|1054.96|1007
1656690300000|2022-07-01 15:45:00|1060.61|1055.21|1058.35|1052.95|1061.51|1056.11|1058.08|1052.68|1016
1656690600000|2022-07-01 15:50:00|1058.4|1053|1055.7|1050.3|1058.68|1053.28|1054.74|1049.34|1057
1656690900000|2022-07-01 15:55:00|1055.68|1050.28|1058.49|1053.09|1059.55|1054.15|1054.17|1048.77|975
1656691200000|2022-07-01 16:00:00|1058.5|1053.1|1058.66|1053.26|1059.73|1054.33|1056.45|1051.05|985
1656691500000|2022-07-01 16:05:00|1058.65|1053.25|1063.18|1057.78|1064.05|1058.65|1058.65|1053.25|1012
1656691800000|2022-07-01 16:10:00|1063.06|1057.66|1062.08|1056.68|1063.33|1057.93|1061.52|1056.12|968
1656692100000|2022-07-01 16:15:00|1062.1|1056.7|1066.63|1061.23|1068.3|1062.9|1060.99|1055.59|956
1656692400000|2022-07-01 16:20:00|1066.62|1061.22|1070.78|1065.38|1071.53|1066.13|1065.95|1060.55|1004
1656692700000|2022-07-01 16:25:00|1070.76|1065.36|1069.88|1064.48|1071.15|1065.75|1068.11|1062.71|997
1656693000000|2022-07-01 16:30:00|1069.89|1064.49|1071.01|1065.61|1071.31|1065.91|1068.19|1062.79|966
1656693300000|2022-07-01 16:35:00|1071.03|1065.63|1067.37|1061.97|1071.39|1065.99|1066.75|1061.35|990
1656693600000|2022-07-01 16:40:00|1067.36|1061.96|1067.91|1062.51|1068.63|1063.23|1066.46|1061.06|937
1656693900000|2022-07-01 16:45:00|1067.85|1062.45|1067.92|1062.52|1069.64|1064.24|1066.84|1061.44|936
1656694200000|2022-07-01 16:50:00|1067.93|1062.53|1071.24|1065.84|1072.26|1066.86|1067.31|1061.91|995
1656694500000|2022-07-01 16:55:00|1071.28|1065.88|1066.13|1060.73|1072.74|1067.34|1065.79|1060.39|994
1656694800000|2022-07-01 17:00:00|1066.12|1060.72|1064.08|1058.68|1067.16|1061.76|1063.68|1058.28|997
1656695100000|2022-07-01 17:05:00|1064.11|1058.71|1065.93|1060.53|1066.54|1061.14|1063.64|1058.24|937
1656695400000|2022-07-01 17:10:00|1066.06|1060.66|1068.83|1063.43|1068.95|1063.55|1064.08|1058.68|922
1656695700000|2022-07-01 17:15:00|1068.79|1063.39|1072.17|1066.77|1072.33|1066.93|1066.39|1060.99|1023
1656696000000|2022-07-01 17:20:00|1072.11|1066.71|1071.14|1065.74|1073.74|1068.34|1070.54|1065.14|982
1656696300000|2022-07-01 17:25:00|1071.15|1065.75|1071.1|1065.7|1073.25|1067.85|1070.58|1065.18|935
1656696600000|2022-07-01 17:30:00|1071.09|1065.69|1068.15|1062.75|1073.66|1068.26|1067.93|1062.53|952
1656696900000|2022-07-01 17:35:00|1068.04|1062.64|1078.23|1072.83|1081.79|1076.39|1067.3|1061.9|1027
1656697200000|2022-07-01 17:40:00|1078.13|1072.73|1076.38|1070.98|1079.59|1074.19|1075.02|1069.62|1018
1656697500000|2022-07-01 17:45:00|1076.41|1071.01|1076.79|1071.39|1077.7|1072.3|1074.68|1069.28|993
1656697800000|2022-07-01 17:50:00|1076.86|1071.46|1074.75|1069.35|1077.67|1072.27|1074.51|1069.11|945
1656698100000|2022-07-01 17:55:00|1074.69|1069.29|1075.81|1070.41|1076.14|1070.74|1073.63|1068.23|987
1656698400000|2022-07-01 18:00:00|1075.76|1070.36|1072.67|1067.27|1076.04|1070.64|1072.23|1066.83|921
1656698700000|2022-07-01 18:05:00|1072.72|1067.32|1071.95|1066.55|1075.53|1070.13|1070.22|1064.82|888
1656699000000|2022-07-01 18:10:00|1072.02|1066.62|1073.28|1067.88|1073.89|1068.49|1071.45|1066.05|916
1656699300000|2022-07-01 18:15:00|1073.27|1067.87|1073.68|1068.28|1073.82|1068.42|1071.56|1066.16|889
1656699600000|2022-07-01 18:20:00|1074.21|1068.81|1077.36|1071.96|1077.42|1072.02|1074.08|1068.68|963
1656699900000|2022-07-01 18:25:00|1077.37|1071.97|1075.49|1070.09|1077.73|1072.33|1074.86|1069.46|925
1656700200000|2022-07-01 18:30:00|1075.44|1070.04|1077.38|1071.98|1078.64|1073.24|1075.04|1069.64|918
1656700500000|2022-07-01 18:35:00|1077.39|1071.99|1075.45|1070.05|1077.48|1072.08|1072.71|1067.31|950
1656700800000|2022-07-01 18:40:00|1075.44|1070.04|1073.24|1067.84|1075.68|1070.28|1072.78|1067.38|863
1656701100000|2022-07-01 18:45:00|1073.16|1067.76|1072.66|1067.26|1074.49|1069.09|1071.3|1065.9|925
1656701400000|2022-07-01 18:50:00|1072.59|1067.19|1070.73|1065.33|1073.25|1067.85|1070.2|1064.8|913
1656701700000|2022-07-01 18:55:00|1070.78|1065.38|1072.89|1067.49|1073.38|1067.98|1069.5|1064.1|900
1656702000000|2022-07-01 19:00:00|1072.98|1067.58|1071.17|1065.77|1073.17|1067.77|1070.44|1065.04|890
1656702300000|2022-07-01 19:05:00|1071.12|1065.72|1074.05|1068.65|1074.11|1068.71|1071.08|1065.68|915
1656702600000|2022-07-01 19:10:00|1074.06|1068.66|1073.64|1068.24|1074.7|1069.3|1073.15|1067.75|976
1656702900000|2022-07-01 19:15:00|1073.62|1068.22|1069.84|1064.44|1074.23|1068.83|1069.62|1064.22|959
1656703200000|2022-07-01 19:20:00|1069.8|1064.4|1062.78|1057.38|1070.72|1065.32|1061.08|1055.68|984
1656703500000|2022-07-01 19:25:00|1062.74|1057.34|1062.15|1056.75|1063.27|1057.87|1060.43|1055.03|940
1656703800000|2022-07-01 19:30:00|1062.17|1056.77|1061.02|1055.62|1065.94|1060.54|1060.77|1055.37|980
1656704100000|2022-07-01 19:35:00|1061.13|1055.73|1061.35|1055.95|1062.14|1056.74|1059.55|1054.15|915
1656704400000|2022-07-01 19:40:00|1061.36|1055.96|1062.88|1057.48|1063.91|1058.51|1060.88|1055.48|976
1656704700000|2022-07-01 19:45:00|1062.87|1057.47|1066.19|1060.79|1066.37|1060.97|1062.72|1057.32|892
1656705000000|2022-07-01 19:50:00|1066.17|1060.77|1065.56|1060.16|1066.49|1061.09|1063.43|1058.03|948
1656705300000|2022-07-01 19:55:00|1065.57|1060.17|1069.28|1063.88|1069.61|1064.21|1065.17|1059.77|953
1656705600000|2022-07-01 20:00:00|1069.29|1063.89|1066.68|1061.28|1072.05|1066.65|1066.35|1060.95|962
1656705900000|2022-07-01 20:05:00|1066.67|1061.27|1078.95|1073.55|1079.42|1074.02|1066.65|1061.25|946
1656706200000|2022-07-01 20:10:00|1078.93|1073.53|1075.81|1070.41|1079.6|1074.2|1075.3|1069.9|832
1656706500000|2022-07-01 20:15:00|1075.8|1070.4|1086.87|1081.47|1089|1083.6|1073.77|1068.37|985
1656706800000|2022-07-01 20:20:00|1086.92|1081.52|1086.7|1081.3|1092.67|1087.27|1085.65|1080.25|1010
1656707100000|2022-07-01 20:25:00|1086.75|1081.35|1089.66|1084.26|1090.92|1085.52|1085.06|1079.66|975
1656707400000|2022-07-01 20:30:00|1089.69|1084.29|1084.41|1079.01|1089.99|1084.59|1083.56|1078.16|925
1656707700000|2022-07-01 20:35:00|1084.43|1079.03|1080.2|1074.8|1084.97|1079.57|1079.31|1073.91|867
1656708000000|2022-07-01 20:40:00|1080.17|1074.77|1078.72|1073.32|1080.59|1075.19|1078.39|1072.99|803
1656708300000|2022-07-01 20:45:00|1078.67|1073.27|1080|1074.6|1080.54|1075.14|1078.5|1073.1|600
1656708600000|2022-07-01 20:50:00|1079.54|1074.14|1072.97|1067.57|1081.77|1076.37|1071.64|1066.24|964
1656708900000|2022-07-01 20:55:00|1072.92|1067.52|1070.95|1065.55|1073.87|1068.47|1070.45|1065.05|655
1656745200000|2022-07-02 07:00:00|1048.89|1043.49|1049.29|1043.89|1049.59|1044.19|1048.76|1043.36|521
1656745500000|2022-07-02 07:05:00|1049.28|1043.88|1050.43|1045.03|1050.64|1045.24|1048.62|1043.22|583
1656745800000|2022-07-02 07:10:00|1050.48|1045.08|1049.24|1043.84|1050.61|1045.21|1049.19|1043.79|672
1656746100000|2022-07-02 07:15:00|1049.23|1043.83|1052.45|1047.05|1054.33|1048.93|1048.55|1043.15|765
1656746400000|2022-07-02 07:20:00|1052.46|1047.06|1051.48|1046.08|1053.75|1048.35|1051.47|1046.07|732
1656746700000|2022-07-02 07:25:00|1051.5|1046.1|1047.23|1041.83|1051.97|1046.57|1046.38|1040.98|742
1656747000000|2022-07-02 07:30:00|1047.26|1041.86|1045.27|1039.87|1047.55|1042.15|1044.7|1039.3|805
1656747300000|2022-07-02 07:35:00|1045.26|1039.86|1047.5|1042.1|1047.65|1042.25|1044.52|1039.12|723
1656747600000|2022-07-02 07:40:00|1047.46|1042.06|1045.8|1040.4|1049.3|1043.9|1045.67|1040.27|741
1656747900000|2022-07-02 07:45:00|1045.81|1040.41|1042.9|1037.5|1046.56|1041.16|1042.56|1037.16|827
1656748200000|2022-07-02 07:50:00|1042.91|1037.51|1044.66|1039.26|1045.27|1039.87|1042.29|1036.89|805
1656748500000|2022-07-02 07:55:00|1044.65|1039.25|1043.37|1037.97|1045.81|1040.41|1043.14|1037.74|743
1656748800000|2022-07-02 08:00:00|1043.38|1037.98|1044.31|1038.91|1044.8|1039.4|1043.22|1037.82|756
1656749100000|2022-07-02 08:05:00|1044.28|1038.88|1042.83|1037.43|1045.32|1039.92|1042.56|1037.16|726
1656749400000|2022-07-02 08:10:00|1042.82|1037.42|1045.27|1039.87|1045.71|1040.31|1042.45|1037.05|728
1656749700000|2022-07-02 08:15:00|1045.22|1039.82|1046.04|1040.64|1046.63|1041.23|1044.64|1039.24|783
1656750000000|2022-07-02 08:20:00|1046.03|1040.63|1046.09|1040.69|1046.5|1041.1|1043.39|1037.99|785
1656750300000|2022-07-02 08:25:00|1046.07|1040.67|1045.41|1040.01|1046.07|1040.67|1044.12|1038.72|711
1656750600000|2022-07-02 08:30:00|1045.4|1040|1042.71|1037.31|1045.78|1040.38|1042.46|1037.06|708
1656750900000|2022-07-02 08:35:00|1042.69|1037.29|1038.56|1033.16|1042.76|1037.36|1038.3|1032.9|875
1656751200000|2022-07-02 08:40:00|1038.57|1033.17|1040.08|1034.68|1041.69|1036.29|1038.57|1033.17|861
1656751500000|2022-07-02 08:45:00|1039.98|1034.58|1041.16|1035.76|1042.61|1037.21|1039.95|1034.55|842
1656751800000|2022-07-02 08:50:00|1041.19|1035.79|1041.74|1036.34|1043.27|1037.87|1040.65|1035.25|788
1656752100000|2022-07-02 08:55:00|1041.75|1036.35|1040.67|1035.27|1041.76|1036.36|1038.73|1033.33|801
1656752400000|2022-07-02 09:00:00|1040.69|1035.29|1042.19|1036.79|1043|1037.6|1040.58|1035.18|791
1656752700000|2022-07-02 09:05:00|1042.17|1036.77|1043.73|1038.33|1043.75|1038.35|1041.23|1035.83|756
1656753000000|2022-07-02 09:10:00|1043.72|1038.32|1046.27|1040.87|1046.61|1041.21|1043.16|1037.76|809
1656753300000|2022-07-02 09:15:00|1046.23|1040.83|1043.86|1038.46|1046.32|1040.92|1043.21|1037.81|728
1656753600000|2022-07-02 09:20:00|1043.92|1038.52|1040.62|1035.22|1044.55|1039.15|1040.47|1035.07|743
1656753900000|2022-07-02 09:25:00|1040.5|1035.1|1033.32|1027.92|1040.5|1035.1|1029.72|1024.32|1028
1656754200000|2022-07-02 09:30:00|1033.4|1028|1035.55|1030.15|1038.56|1033.16|1033.03|1027.63|928
1656754500000|2022-07-02 09:35:00|1035.63|1030.23|1037.98|1032.58|1038.67|1033.27|1035.63|1030.23|814
1656754800000|2022-07-02 09:40:00|1037.99|1032.59|1036.38|1030.98|1038.49|1033.09|1035.24|1029.84|841
1656755100000|2022-07-02 09:45:00|1036.37|1030.97|1041.16|1035.76|1041.25|1035.85|1036.35|1030.95|889
1656755400000|2022-07-02 09:50:00|1041.18|1035.78|1041.18|1035.78|1043.54|1038.14|1040.69|1035.29|934
1656755700000|2022-07-02 09:55:00|1041.23|1035.83|1042.42|1037.02|1042.8|1037.4|1039.68|1034.28|800
1656756000000|2022-07-02 10:00:00|1042.43|1037.03|1041.73|1036.33|1043.66|1038.26|1041.73|1036.33|908
1656756300000|2022-07-02 10:05:00|1041.74|1036.34|1040.4|1035|1042.18|1036.78|1040.29|1034.89|766
1656756600000|2022-07-02 10:10:00|1040.41|1035.01|1041.24|1035.84|1041.49|1036.09|1040.05|1034.65|671
1656756900000|2022-07-02 10:15:00|1041.25|1035.85|1039.26|1033.86|1042.26|1036.86|1039.03|1033.63|835
1656757200000|2022-07-02 10:20:00|1039.27|1033.87|1038.12|1032.72|1039.9|1034.5|1037.34|1031.94|798
1656757500000|2022-07-02 10:25:00|1038.1|1032.7|1039.33|1033.93|1039.67|1034.27|1037.08|1031.68|751
1656757800000|2022-07-02 10:30:00|1039.27|1033.87|1041.02|1035.62|1041.02|1035.62|1037.6|1032.2|710
1656758100000|2022-07-02 10:35:00|1041.01|1035.61|1046.44|1041.04|1046.64|1041.24|1040.21|1034.81|956
1656758400000|2022-07-02 10:40:00|1046.52|1041.12|1046.19|1040.79|1048.44|1043.04|1045.04|1039.64|834
1656758700000|2022-07-02 10:45:00|1046.17|1040.77|1046.73|1041.33|1048.39|1042.99|1045.45|1040.05|844
1656759000000|2022-07-02 10:50:00|1046.72|1041.32|1047.33|1041.93|1050.18|1044.78|1046.44|1041.04|830
1656759300000|2022-07-02 10:55:00|1047.32|1041.92|1047.29|1041.89|1047.86|1042.46|1046.77|1041.37|747
1656759600000|2022-07-02 11:00:00|1047.32|1041.92|1046.74|1041.34|1048.04|1042.64|1046.59|1041.19|723
1656759900000|2022-07-02 11:05:00|1046.76|1041.36|1046.28|1040.88|1047.73|1042.33|1045.99|1040.59|806
1656760200000|2022-07-02 11:10:00|1046.29|1040.89|1046.41|1041.01|1047.01|1041.61|1045.62|1040.22|736
1656760500000|2022-07-02 11:15:00|1046.42|1041.02|1046.64|1041.24|1046.93|1041.53|1045.17|1039.77|770
1656760800000|2022-07-02 11:20:00|1046.65|1041.25|1045.92|1040.52|1048.58|1043.18|1045.58|1040.18|756
1656761100000|2022-07-02 11:25:00|1045.93|1040.53|1046.3|1040.9|1046.9|1041.5|1045.72|1040.32|621
1656761400000|2022-07-02 11:30:00|1046.31|1040.91|1045.15|1039.75|1046.79|1041.39|1045.14|1039.74|621
1656761700000|2022-07-02 11:35:00|1045.14|1039.74|1043.36|1037.96|1045.3|1039.9|1042.39|1036.99|739
1656762000000|2022-07-02 11:40:00|1043.35|1037.95|1043.75|1038.35|1043.99|1038.59|1042.01|1036.61|784
1656762300000|2022-07-02 11:45:00|1043.76|1038.36|1041.19|1035.79|1044.17|1038.77|1041.05|1035.65|779
1656762600000|2022-07-02 11:50:00|1041.21|1035.81|1044.52|1039.12|1044.57|1039.17|1040.5|1035.1|775
1656762900000|2022-07-02 11:55:00|1044.53|1039.13|1045.16|1039.76|1045.32|1039.92|1043.89|1038.49|719
1656763200000|2022-07-02 12:00:00|1045.13|1039.73|1041.51|1036.11|1048.73|1043.33|1041.18|1035.78|890
1656763500000|2022-07-02 12:05:00|1041.55|1036.15|1046.33|1040.93|1049.87|1044.47|1041.55|1036.15|918
1656763800000|2022-07-02 12:10:00|1046.32|1040.92|1049.42|1044.02|1049.77|1044.37|1045.96|1040.56|821
1656764100000|2022-07-02 12:15:00|1049.41|1044.01|1047.28|1041.88|1053.02|1047.62|1047.05|1041.65|917
1656764400000|2022-07-02 12:20:00|1047.25|1041.85|1048.37|1042.97|1048.55|1043.15|1045.63|1040.23|798
1656764700000|2022-07-02 12:25:00|1048.33|1042.93|1047.79|1042.39|1049.89|1044.49|1047.41|1042.01|630
1656765000000|2022-07-02 12:30:00|1047.76|1042.36|1046.75|1041.35|1047.78|1042.38|1045.73|1040.33|604
1656765300000|2022-07-02 12:35:00|1046.76|1041.36|1051.79|1046.39|1052.2|1046.8|1046.06|1040.66|790
1656765600000|2022-07-02 12:40:00|1051.88|1046.48|1062.64|1057.24|1065.92|1060.52|1050.92|1045.52|980
1656765900000|2022-07-02 12:45:00|1062.46|1057.06|1061.76|1056.36|1063.87|1058.47|1059.71|1054.31|965
1656766200000|2022-07-02 12:50:00|1061.78|1056.38|1057.95|1052.55|1062.22|1056.82|1057.92|1052.52|886
1656766500000|2022-07-02 12:55:00|1058.03|1052.63|1060.01|1054.61|1060.26|1054.86|1057.58|1052.18|856
1656766800000|2022-07-02 13:00:00|1060.02|1054.62|1057.78|1052.38|1060.38|1054.98|1057.76|1052.36|785
1656767100000|2022-07-02 13:05:00|1057.77|1052.37|1056.48|1051.08|1058.07|1052.67|1056.26|1050.86|708
1656767400000|2022-07-02 13:10:00|1056.46|1051.06|1054.66|1049.26|1057.91|1052.51|1054.19|1048.79|806
1656767700000|2022-07-02 13:15:00|1054.63|1049.23|1054.97|1049.57|1055.35|1049.95|1053.53|1048.13|783
1656768000000|2022-07-02 13:20:00|1055.01|1049.61|1056.87|1051.47|1057.67|1052.27|1054.9|1049.5|709
1656768300000|2022-07-02 13:25:00|1056.86|1051.46|1056.06|1050.66|1057.56|1052.16|1056.04|1050.64|625
1656768600000|2022-07-02 13:30:00|1056|1050.6|1053.54|1048.14|1056.68|1051.28|1052.97|1047.57|765
1656768900000|2022-07-02 13:35:00|1053.5|1048.1|1055.91|1050.51|1055.95|1050.55|1053.43|1048.03|734
1656769200000|2022-07-02 13:40:00|1055.92|1050.52|1053.59|1048.19|1056.14|1050.74|1053.34|1047.94|607
1656769500000|2022-07-02 13:45:00|1053.57|1048.17|1052.23|1046.83|1054.04|1048.64|1051.87|1046.47|576
1656769800000|2022-07-02 13:50:00|1052.24|1046.84|1052.16|1046.76|1053.67|1048.27|1051.57|1046.17|690
1656770100000|2022-07-02 13:55:00|1052.17|1046.77|1053.84|1048.44|1053.9|1048.5|1051.33|1045.93|593
1656770400000|2022-07-02 14:00:00|1053.81|1048.41|1054.49|1049.09|1054.67|1049.27|1053.02|1047.62|710
1656770700000|2022-07-02 14:05:00|1054.53|1049.13|1054.57|1049.17|1055.08|1049.68|1053.69|1048.29|674
1656771000000|2022-07-02 14:10:00|1054.64|1049.24|1055.05|1049.65|1055.23|1049.83|1054.52|1049.12|608
1656771300000|2022-07-02 14:15:00|1055.04|1049.64|1056.4|1051|1059.47|1054.07|1054.89|1049.49|806
1656771600000|2022-07-02 14:20:00|1056.39|1050.99|1056.12|1050.72|1058.04|1052.64|1056.1|1050.7|676
1656771900000|2022-07-02 14:25:00|1056.11|1050.71|1058.48|1053.08|1059.17|1053.77|1056.05|1050.65|668
1656772200000|2022-07-02 14:30:00|1058.39|1052.99|1058.56|1053.16|1060.56|1055.16|1057.68|1052.28|695
1656772500000|2022-07-02 14:35:00|1058.55|1053.15|1063.27|1057.87|1063.54|1058.14|1057.04|1051.64|844
1656772800000|2022-07-02 14:40:00|1063.28|1057.88|1061.5|1056.1|1063.46|1058.06|1061.29|1055.89|756
1656773100000|2022-07-02 14:45:00|1061.54|1056.14|1059.57|1054.17|1061.93|1056.53|1058.54|1053.14|719
1656773400000|2022-07-02 14:50:00|1059.56|1054.16|1057.87|1052.47|1059.58|1054.18|1057.13|1051.73|656
1656773700000|2022-07-02 14:55:00|1057.91|1052.51|1056.58|1051.18|1059.19|1053.79|1056.34|1050.94|676
1656774000000|2022-07-02 15:00:00|1056.59|1051.19|1055.05|1049.65|1057.42|1052.02|1054.35|1048.95|716
1656774300000|2022-07-02 15:05:00|1055.07|1049.67|1055.99|1050.59|1056.26|1050.86|1054.78|1049.38|583
1656774600000|2022-07-02 15:10:00|1056|1050.6|1054.74|1049.34|1056|1050.6|1054.23|1048.83|528
1656774900000|2022-07-02 15:15:00|1054.72|1049.32|1053|1047.6|1054.86|1049.46|1053|1047.6|642
1656775200000|2022-07-02 15:20:00|1053.01|1047.61|1048.72|1043.32|1054.63|1049.23|1048.54|1043.14|810
1656775500000|2022-07-02 15:25:00|1048.73|1043.33|1048.69|1043.29|1050.58|1045.18|1047.49|1042.09|877
1656775800000|2022-07-02 15:30:00|1048.7|1043.3|1049.47|1044.07|1049.6|1044.2|1046.48|1041.08|749
1656776100000|2022-07-02 15:35:00|1049.49|1044.09|1050.64|1045.24|1051.2|1045.8|1048.91|1043.51|690
1656776400000|2022-07-02 15:40:00|1050.65|1045.25|1049.98|1044.58|1051|1045.6|1049.58|1044.18|633
1656776700000|2022-07-02 15:45:00|1050|1044.6|1052.41|1047.01|1052.77|1047.37|1049.16|1043.76|689
1656777000000|2022-07-02 15:50:00|1052.42|1047.02|1054.82|1049.42|1056.12|1050.72|1051.14|1045.74|707
1656777300000|2022-07-02 15:55:00|1054.83|1049.43|1054.29|1048.89|1056.31|1050.91|1053.79|1048.39|665
1656777600000|2022-07-02 16:00:00|1054.3|1048.9|1053.94|1048.54|1054.65|1049.25|1053.69|1048.29|588
1656777900000|2022-07-02 16:05:00|1053.93|1048.53|1054.91|1049.51|1055.84|1050.44|1053.93|1048.53|611
1656778200000|2022-07-02 16:10:00|1054.92|1049.52|1055.07|1049.67|1059.26|1053.86|1054.92|1049.52|754
1656778500000|2022-07-02 16:15:00|1055.08|1049.68|1052.97|1047.57|1055.08|1049.68|1050.98|1045.58|806
1656778800000|2022-07-02 16:20:00|1052.94|1047.54|1054.57|1049.17|1054.79|1049.39|1051.92|1046.52|655
1656779100000|2022-07-02 16:25:00|1054.58|1049.18|1064.16|1058.76|1064.87|1059.47|1054.5|1049.1|795
1656779400000|2022-07-02 16:30:00|1064.02|1058.62|1059.99|1054.59|1065.46|1060.06|1059.65|1054.25|841
1656779700000|2022-07-02 16:35:00|1060|1054.6|1062.19|1056.79|1062.45|1057.05|1059.94|1054.54|654
1656780000000|2022-07-02 16:40:00|1062.17|1056.77|1063.03|1057.63|1063.03|1057.63|1060.65|1055.25|759
1656780300000|2022-07-02 16:45:00|1063.05|1057.65|1067.78|1062.38|1068.85|1063.45|1061.75|1056.35|885
1656780600000|2022-07-02 16:50:00|1067.76|1062.36|1064|1058.6|1068.09|1062.69|1063.01|1057.61|844
1656780900000|2022-07-02 16:55:00|1064.02|1058.62|1063.14|1057.74|1064.57|1059.17|1062.91|1057.51|631
1656781200000|2022-07-02 17:00:00|1063.12|1057.72|1063.77|1058.37|1063.79|1058.39|1062.27|1056.87|685
1656781500000|2022-07-02 17:05:00|1063.78|1058.38|1062.06|1056.66|1064.4|1059|1060.45|1055.05|745
1656781800000|2022-07-02 17:10:00|1062.1|1056.7|1061.51|1056.11|1062.91|1057.51|1061.3|1055.9|621
1656782100000|2022-07-02 17:15:00|1061.52|1056.12|1061.09|1055.69|1062.39|1056.99|1060.61|1055.21|611
1656782400000|2022-07-02 17:20:00|1061.08|1055.68|1062.02|1056.62|1062.48|1057.08|1060.99|1055.59|664
1656782700000|2022-07-02 17:25:00|1062.01|1056.61|1066.55|1061.15|1066.55|1061.15|1061.77|1056.37|567
1656783000000|2022-07-02 17:30:00|1066.76|1061.36|1065.8|1060.4|1067.84|1062.44|1065.11|1059.71|779
1656783300000|2022-07-02 17:35:00|1065.79|1060.39|1065.98|1060.58|1066.23|1060.83|1064.9|1059.5|590
1656783600000|2022-07-02 17:40:00|1065.96|1060.56|1064.2|1058.8|1065.97|1060.57|1063.61|1058.21|514
1656783900000|2022-07-02 17:45:00|1064.19|1058.79|1066.17|1060.77|1066.56|1061.16|1063.85|1058.45|688
1656784200000|2022-07-02 17:50:00|1066.16|1060.76|1064.31|1058.91|1066.24|1060.84|1063.26|1057.86|696
1656784500000|2022-07-02 17:55:00|1064.29|1058.89|1064.76|1059.36|1065.2|1059.8|1064.03|1058.63|564
1656784800000|2022-07-02 18:00:00|1064.71|1059.31|1064.38|1058.98|1065.49|1060.09|1063.99|1058.59|587
1656785100000|2022-07-02 18:05:00|1064.37|1058.97|1066.04|1060.64|1066.56|1061.16|1063.56|1058.16|676
1656785400000|2022-07-02 18:10:00|1066.05|1060.65|1064.75|1059.35|1067.32|1061.92|1063.99|1058.59|639
1656785700000|2022-07-02 18:15:00|1064.74|1059.34|1065.29|1059.89|1065.76|1060.36|1063.97|1058.57|540
1656786000000|2022-07-02 18:20:00|1065.28|1059.88|1064.44|1059.04|1065.33|1059.93|1064.03|1058.63|463
1656786300000|2022-07-02 18:25:00|1064.45|1059.05|1065.61|1060.21|1066.54|1061.14|1064.15|1058.75|583
1656786600000|2022-07-02 18:30:00|1065.57|1060.17|1066.02|1060.62|1066.34|1060.94|1065.35|1059.95|459
1656786900000|2022-07-02 18:35:00|1066.01|1060.61|1065.75|1060.35|1066.09|1060.69|1065.44|1060.04|486
1656787200000|2022-07-02 18:40:00|1065.73|1060.33|1065.89|1060.49|1066.18|1060.78|1065.12|1059.72|515
1656787500000|2022-07-02 18:45:00|1065.9|1060.5|1071.29|1065.89|1074.7|1069.3|1064.52|1059.12|718
1656787800000|2022-07-02 18:50:00|1071.34|1065.94|1074.04|1068.64|1078.11|1072.71|1069.57|1064.17|971
1656788100000|2022-07-02 18:55:00|1074.08|1068.68|1071.6|1066.2|1075.57|1070.17|1071.6|1066.2|816
1656788400000|2022-07-02 19:00:00|1071.59|1066.19|1078.51|1073.11|1078.85|1073.45|1071.04|1065.64|800
1656788700000|2022-07-02 19:05:00|1078.55|1073.15|1075.3|1069.9|1080.02|1074.62|1075.26|1069.86|881
1656789000000|2022-07-02 19:10:00|1075.32|1069.92|1073.64|1068.24|1076.13|1070.73|1073.6|1068.2|633
1656789300000|2022-07-02 19:15:00|1073.63|1068.23|1073.67|1068.27|1075.14|1069.74|1073.4|1068|608
1656789600000|2022-07-02 19:20:00|1073.7|1068.3|1068.74|1063.34|1073.76|1068.36|1067.87|1062.47|766
1656789900000|2022-07-02 19:25:00|1068.77|1063.37|1066.44|1061.04|1071.24|1065.84|1066.35|1060.95|792
1656790200000|2022-07-02 19:30:00|1066.45|1061.05|1063.97|1058.57|1068.19|1062.79|1063.81|1058.41|833
1656790500000|2022-07-02 19:35:00|1064.05|1058.65|1065.85|1060.45|1066.45|1061.05|1063.88|1058.48|792
1656790800000|2022-07-02 19:40:00|1065.84|1060.44|1065.79|1060.39|1067.41|1062.01|1065.32|1059.92|706
1656791100000|2022-07-02 19:45:00|1065.98|1060.58|1067.47|1062.07|1067.55|1062.15|1065.03|1059.63|694
1656791400000|2022-07-02 19:50:00|1067.48|1062.08|1066.19|1060.79|1067.57|1062.17|1066.15|1060.75|501
1656791700000|2022-07-02 19:55:00|1066.2|1060.8|1067.5|1062.1|1068.46|1063.06|1066.19|1060.79|563
1656792000000|2022-07-02 20:00:00|1067.48|1062.08|1066.94|1061.54|1069.16|1063.76|1066.47|1061.07|609
1656792300000|2022-07-02 20:05:00|1066.95|1061.55|1065.63|1060.23|1066.97|1061.57|1064.68|1059.28|653
1656792600000|2022-07-02 20:10:00|1065.65|1060.25|1065.04|1059.64|1065.86|1060.46|1064.39|1058.99|600
1656792900000|2022-07-02 20:15:00|1065.02|1059.62|1063.99|1058.59|1066.46|1061.06|1061.84|1056.44|698
1656793200000|2022-07-02 20:20:00|1063.98|1058.58|1064.74|1059.34|1065.1|1059.7|1062.91|1057.51|545
1656793500000|2022-07-02 20:25:00|1064.73|1059.33|1066.24|1060.84|1066.82|1061.42|1064.73|1059.33|596
1656793800000|2022-07-02 20:30:00|1066.21|1060.81|1066.69|1061.29|1067.09|1061.69|1066|1060.6|523
1656794100000|2022-07-02 20:35:00|1066.68|1061.28|1066.14|1060.74|1067.12|1061.72|1066.09|1060.69|427
1656794400000|2022-07-02 20:40:00|1066.13|1060.73|1065.73|1060.33|1066.93|1061.53|1065.71|1060.31|404
1656794700000|2022-07-02 20:45:00|1065.68|1060.28|1065.04|1059.64|1065.68|1060.28|1064.46|1059.06|556
1656795000000|2022-07-02 20:50:00|1065.07|1059.67|1065.97|1060.57|1065.99|1060.59|1064.49|1059.09|444
1656795300000|2022-07-02 20:55:00|1065.95|1060.55|1065.73|1060.33|1066.7|1061.3|1064.37|1058.97|547
1656795600000|2022-07-02 21:00:00|1065.72|1060.32|1066.83|1061.43|1067.21|1061.81|1065.24|1059.84|532
1656795900000|2022-07-02 21:05:00|1066.81|1061.41|1069.06|1063.66|1070.16|1064.76|1065.46|1060.06|775
1656796200000|2022-07-02 21:10:00|1069.11|1063.71|1070.17|1064.77|1070.34|1064.94|1069.06|1063.66|617
1656796500000|2022-07-02 21:15:00|1070.16|1064.76|1071.29|1065.89|1072.2|1066.8|1070.13|1064.73|640
1656796800000|2022-07-02 21:20:00|1071.22|1065.82|1070.75|1065.35|1071.37|1065.97|1070.17|1064.77|597
1656797100000|2022-07-02 21:25:00|1070.74|1065.34|1069.53|1064.13|1072.36|1066.96|1069.51|1064.11|646
1656797400000|2022-07-02 21:30:00|1069.54|1064.14|1069.58|1064.18|1069.58|1064.18|1069.31|1063.91|361
1656797700000|2022-07-02 21:35:00|1069.56|1064.16|1070.04|1064.64|1070.98|1065.58|1069.56|1064.16|466
1656798000000|2022-07-02 21:40:00|1070.05|1064.65|1070.04|1064.64|1070.14|1064.74|1069.6|1064.2|526
1656798300000|2022-07-02 21:45:00|1070.05|1064.65|1071.98|1066.58|1072.81|1067.41|1070.01|1064.61|713
1656798600000|2022-07-02 21:50:00|1071.97|1066.57|1072.86|1067.46|1074.58|1069.18|1071.75|1066.35|786
1656798900000|2022-07-02 21:55:00|1072.85|1067.45|1074.31|1068.91|1075.52|1070.12|1072.78|1067.38|824
1656799200000|2022-07-02 22:00:00|1074.29|1068.89|1075.27|1069.87|1076.43|1071.03|1074.04|1068.64|767
1656799500000|2022-07-02 22:05:00|1075.24|1069.84|1073.09|1067.69|1075.57|1070.17|1072.95|1067.55|746
1656799800000|2022-07-02 22:10:00|1073.12|1067.72|1074.88|1069.48|1074.96|1069.56|1073.11|1067.71|676
1656800100000|2022-07-02 22:15:00|1074.83|1069.43|1074.81|1069.41|1074.92|1069.52|1073.2|1067.8|581
1656800400000|2022-07-02 22:20:00|1074.82|1069.42|1074.82|1069.42|1075.17|1069.77|1072.92|1067.52|669
1656800700000|2022-07-02 22:25:00|1074.85|1069.45|1074.44|1069.04|1076|1070.6|1074.27|1068.87|656
1656801000000|2022-07-02 22:30:00|1074.42|1069.02|1073.85|1068.45|1075.93|1070.53|1073.85|1068.45|670
1656801300000|2022-07-02 22:35:00|1073.84|1068.44|1073.14|1067.74|1074.47|1069.07|1073.13|1067.73|628
1656801600000|2022-07-02 22:40:00|1073.15|1067.75|1073.44|1068.04|1073.77|1068.37|1072.02|1066.62|535
1656801900000|2022-07-02 22:45:00|1073.43|1068.03|1070.71|1065.31|1073.69|1068.29|1069.58|1064.18|653
1656802200000|2022-07-02 22:50:00|1070.7|1065.3|1072.53|1067.13|1073.15|1067.75|1070.61|1065.21|523
1656802500000|2022-07-02 22:55:00|1072.52|1067.12|1071.82|1066.42|1072.52|1067.12|1071.66|1066.26|502
1656802800000|2022-07-02 23:00:00|1071.86|1066.46|1071.25|1065.85|1072.82|1067.42|1071.22|1065.82|588
1656803100000|2022-07-02 23:05:00|1071.24|1065.84|1071.66|1066.26|1071.81|1066.41|1071.1|1065.7|499
1656803400000|2022-07-02 23:10:00|1071.63|1066.23|1071.43|1066.03|1071.78|1066.38|1070.73|1065.33|540
1656803700000|2022-07-02 23:15:00|1071.41|1066.01|1070.39|1064.99|1072.11|1066.71|1070.33|1064.93|586
1656804000000|2022-07-02 23:20:00|1070.38|1064.98|1068.72|1063.32|1070.59|1065.19|1068.72|1063.32|442
1656804300000|2022-07-02 23:25:00|1068.71|1063.31|1070.3|1064.9|1070.98|1065.58|1067.38|1061.98|767
1656804600000|2022-07-02 23:30:00|1070.29|1064.89|1069.62|1064.22|1070.97|1065.57|1067.43|1062.03|632
1656804900000|2022-07-02 23:35:00|1069.64|1064.24|1069.82|1064.42|1070.16|1064.76|1068.12|1062.72|654
1656805200000|2022-07-02 23:40:00|1069.91|1064.51|1070.02|1064.62|1070.47|1065.07|1069.42|1064.02|576
1656805500000|2022-07-02 23:45:00|1070.04|1064.64|1069.48|1064.08|1070.5|1065.1|1068.49|1063.09|556
1656805800000|2022-07-02 23:50:00|1069.46|1064.06|1069.13|1063.73|1069.52|1064.12|1068.29|1062.89|456
1656806100000|2022-07-02 23:55:00|1069.12|1063.72|1068.46|1063.06|1069.12|1063.72|1068.01|1062.61|358
1656806400000|2022-07-03 00:00:00|1068.47|1063.07|1068.38|1062.98|1069.21|1063.81|1067.74|1062.34|551
1656806700000|2022-07-03 00:05:00|1068.4|1063|1069.28|1063.88|1069.86|1064.46|1068.12|1062.72|425
1656807000000|2022-07-03 00:10:00|1069.27|1063.87|1070.66|1065.26|1071.18|1065.78|1069.27|1063.87|553
1656807300000|2022-07-03 00:15:00|1070.64|1065.24|1066.67|1061.27|1072.58|1067.18|1066.51|1061.11|780
1656807600000|2022-07-03 00:20:00|1066.64|1061.24|1064.4|1059|1066.64|1061.24|1062.39|1056.99|835
1656807900000|2022-07-03 00:25:00|1064.37|1058.97|1063.62|1058.22|1065.58|1060.18|1063.29|1057.89|733
1656808200000|2022-07-03 00:30:00|1063.63|1058.23|1061.1|1055.7|1063.93|1058.53|1060.23|1054.83|865
1656808500000|2022-07-03 00:35:00|1061.11|1055.71|1063.82|1058.42|1065.08|1059.68|1061.02|1055.62|822
1656808800000|2022-07-03 00:40:00|1063.85|1058.45|1062.88|1057.48|1064.05|1058.65|1062.57|1057.17|698
1656809100000|2022-07-03 00:45:00|1062.89|1057.49|1062.77|1057.37|1064.02|1058.62|1062.5|1057.1|634
1656809400000|2022-07-03 00:50:00|1062.78|1057.38|1064.15|1058.75|1064.23|1058.83|1062.66|1057.26|560
1656809700000|2022-07-03 00:55:00|1064.16|1058.76|1064.58|1059.18|1064.95|1059.55|1063.9|1058.5|587
1656810000000|2022-07-03 01:00:00|1064.56|1059.16|1063.21|1057.81|1065.12|1059.72|1062.4|1057|718
1656810300000|2022-07-03 01:05:00|1063.22|1057.82|1062.56|1057.16|1063.24|1057.84|1061.87|1056.47|580
1656810600000|2022-07-03 01:10:00|1062.51|1057.11|1061.66|1056.26|1063.17|1057.77|1061.39|1055.99|497
1656810900000|2022-07-03 01:15:00|1061.65|1056.25|1061.07|1055.67|1062.36|1056.96|1060.91|1055.51|714
1656811200000|2022-07-03 01:20:00|1061.09|1055.69|1061.99|1056.59|1063.51|1058.11|1060.91|1055.51|656
1656811500000|2022-07-03 01:25:00|1062.01|1056.61|1062.8|1057.4|1063.56|1058.16|1062.01|1056.61|529
1656811800000|2022-07-03 01:30:00|1062.79|1057.39|1061.38|1055.98|1062.98|1057.58|1060.93|1055.53|682
1656812100000|2022-07-03 01:35:00|1061.37|1055.97|1060.35|1054.95|1062.25|1056.85|1059.64|1054.24|644
1656812400000|2022-07-03 01:40:00|1060.34|1054.94|1058.91|1053.51|1060.34|1054.94|1056.05|1050.65|741
1656812700000|2022-07-03 01:45:00|1058.92|1053.52|1057.32|1051.92|1059.28|1053.88|1056.97|1051.57|767
1656813000000|2022-07-03 01:50:00|1057.26|1051.86|1058.34|1052.94|1058.72|1053.32|1056.56|1051.16|696
1656813300000|2022-07-03 01:55:00|1058.33|1052.93|1057.95|1052.55|1059.78|1054.38|1057.89|1052.49|717
1656813600000|2022-07-03 02:00:00|1057.91|1052.51|1058.5|1053.1|1059.06|1053.66|1057.55|1052.15|669
1656813900000|2022-07-03 02:05:00|1058.51|1053.11|1058.42|1053.02|1059.84|1054.44|1058.12|1052.72|669
1656814200000|2022-07-03 02:10:00|1058.45|1053.05|1059.82|1054.42|1060.2|1054.8|1058.45|1053.05|586
1656814500000|2022-07-03 02:15:00|1059.81|1054.41|1060.53|1055.13|1061.16|1055.76|1059.69|1054.29|610
1656814800000|2022-07-03 02:20:00|1060.52|1055.12|1061.06|1055.66|1061.74|1056.34|1060.45|1055.05|528
1656815100000|2022-07-03 02:25:00|1061.03|1055.63|1061.08|1055.68|1061.71|1056.31|1060.38|1054.98|651
1656815400000|2022-07-03 02:30:00|1061.09|1055.69|1062.43|1057.03|1063.07|1057.67|1061.06|1055.66|649
1656815700000|2022-07-03 02:35:00|1062.39|1056.99|1062.9|1057.5|1063.37|1057.97|1062.36|1056.96|574
1656816000000|2022-07-03 02:40:00|1062.89|1057.49|1062.9|1057.5|1063.27|1057.87|1062.46|1057.06|592
1656816300000|2022-07-03 02:45:00|1062.89|1057.49|1062.88|1057.48|1063.74|1058.34|1062.34|1056.94|669
1656816600000|2022-07-03 02:50:00|1062.87|1057.47|1061.57|1056.17|1063.57|1058.17|1061.56|1056.16|616
1656816900000|2022-07-03 02:55:00|1061.58|1056.18|1062.52|1057.12|1062.65|1057.25|1061.55|1056.15|695
1656817200000|2022-07-03 03:00:00|1062.51|1057.11|1061.55|1056.15|1062.52|1057.12|1061.51|1056.11|512
1656817500000|2022-07-03 03:05:00|1061.54|1056.14|1062|1056.6|1062.06|1056.66|1060.91|1055.51|491
1656817800000|2022-07-03 03:10:00|1061.99|1056.59|1059.71|1054.31|1063.15|1057.75|1059.19|1053.79|626
1656818100000|2022-07-03 03:15:00|1059.72|1054.32|1062.76|1057.36|1062.76|1057.36|1059.2|1053.8|653
1656818400000|2022-07-03 03:20:00|1062.71|1057.31|1061.41|1056.01|1062.84|1057.44|1061.24|1055.84|586
1656818700000|2022-07-03 03:25:00|1061.4|1056|1063|1057.6|1063.08|1057.68|1061.4|1056|622
1656819000000|2022-07-03 03:30:00|1063.05|1057.65|1063.49|1058.09|1063.92|1058.52|1062.31|1056.91|583
1656819300000|2022-07-03 03:35:00|1063.5|1058.1|1064.62|1059.22|1064.86|1059.46|1063.26|1057.86|549
1656819600000|2022-07-03 03:40:00|1064.64|1059.24|1067.2|1061.8|1067.34|1061.94|1064.62|1059.22|678
1656819900000|2022-07-03 03:45:00|1067.21|1061.81|1065.12|1059.72|1067.53|1062.13|1064.23|1058.83|690
1656820200000|2022-07-03 03:50:00|1065.13|1059.73|1064.09|1058.69|1065.22|1059.82|1063.96|1058.56|514
1656820500000|2022-07-03 03:55:00|1064.1|1058.7|1064.22|1058.82|1065.42|1060.02|1063.99|1058.59|518
1656820800000|2022-07-03 04:00:00|1064.26|1058.86|1066.86|1061.46|1066.89|1061.49|1064.24|1058.84|664
1656821100000|2022-07-03 04:05:00|1066.85|1061.45|1067.34|1061.94|1067.62|1062.22|1066|1060.6|678
1656821400000|2022-07-03 04:10:00|1067.32|1061.92|1068.32|1062.92|1069.79|1064.39|1067.22|1061.82|738
1656821700000|2022-07-03 04:15:00|1068.33|1062.93|1068.26|1062.86|1068.62|1063.22|1067.7|1062.3|664
1656822000000|2022-07-03 04:20:00|1068.27|1062.87|1067.88|1062.48|1068.39|1062.99|1066.54|1061.14|600
1656822300000|2022-07-03 04:25:00|1067.94|1062.54|1067.76|1062.36|1068.61|1063.21|1067.68|1062.28|518
1656822600000|2022-07-03 04:30:00|1067.78|1062.38|1066.58|1061.18|1067.82|1062.42|1066.1|1060.7|536
1656822900000|2022-07-03 04:35:00|1066.55|1061.15|1067.74|1062.34|1068.38|1062.98|1066.49|1061.09|606
1656823200000|2022-07-03 04:40:00|1067.78|1062.38|1067.95|1062.55|1068.11|1062.71|1067.52|1062.12|477
1656823500000|2022-07-03 04:45:00|1067.96|1062.56|1059.74|1054.34|1067.97|1062.57|1059.69|1054.29|819
1656823800000|2022-07-03 04:50:00|1059.8|1054.4|1045.97|1040.57|1059.81|1054.41|1045.68|1040.28|990
1656824100000|2022-07-03 04:55:00|1045.78|1040.38|1072.95|1067.55|1072.95|1067.55|1042.55|1037.15|1146
1656824400000|2022-07-03 05:00:00|1073.55|1068.15|1079.5|1074.1|1088.4|1083|1073.09|1067.69|1125
1656824700000|2022-07-03 05:05:00|1079.51|1074.11|1080.15|1074.75|1084.28|1078.88|1078.42|1073.02|1076
1656825000000|2022-07-03 05:10:00|1080.14|1074.74|1073.55|1068.15|1080.16|1074.76|1072.9|1067.5|1046
1656825300000|2022-07-03 05:15:00|1073.51|1068.11|1071.31|1065.91|1074.93|1069.53|1068.98|1063.58|1063
1656825600000|2022-07-03 05:20:00|1071.32|1065.92|1072.21|1066.81|1075.92|1070.52|1070.69|1065.29|974
1656825900000|2022-07-03 05:25:00|1072.2|1066.8|1066.48|1061.08|1073.12|1067.72|1065.18|1059.78|926
1656826200000|2022-07-03 05:30:00|1066.43|1061.03|1065.62|1060.22|1068.21|1062.81|1064.02|1058.62|908
1656826500000|2022-07-03 05:35:00|1065.54|1060.14|1063.37|1057.97|1065.78|1060.38|1061.61|1056.21|928
1656826800000|2022-07-03 05:40:00|1063.39|1057.99|1064.71|1059.31|1064.76|1059.36|1061.81|1056.41|856
1656827100000|2022-07-03 05:45:00|1064.79|1059.39|1066.13|1060.73|1068.71|1063.31|1063.79|1058.39|919
1656827400000|2022-07-03 05:50:00|1066.15|1060.75|1064.5|1059.1|1069.27|1063.87|1063.99|1058.59|832
1656827700000|2022-07-03 05:55:00|1064.52|1059.12|1059.72|1054.32|1064.59|1059.19|1058.58|1053.18|894
1656828000000|2022-07-03 06:00:00|1059.73|1054.33|1059|1053.6|1060.88|1055.48|1059|1053.6|822
1656828300000|2022-07-03 06:05:00|1059.01|1053.61|1061.16|1055.76|1061.51|1056.11|1058.98|1053.58|634
1656828600000|2022-07-03 06:10:00|1061.15|1055.75|1061.53|1056.13|1062.31|1056.91|1058.72|1053.32|785
1656828900000|2022-07-03 06:15:00|1061.52|1056.12|1062.52|1057.12|1064.37|1058.97|1060.73|1055.33|841
1656829200000|2022-07-03 06:20:00|1062.5|1057.1|1064.04|1058.64|1064.21|1058.81|1061.38|1055.98|789
1656829500000|2022-07-03 06:25:00|1064.03|1058.63|1065.13|1059.73|1066.49|1061.09|1063.05|1057.65|872
1656829800000|2022-07-03 06:30:00|1065.12|1059.72|1065.78|1060.38|1066.34|1060.94|1064.64|1059.24|672
1656830100000|2022-07-03 06:35:00|1065.77|1060.37|1065.97|1060.57|1065.97|1060.57|1065.08|1059.68|644
1656830400000|2022-07-03 06:40:00|1065.96|1060.56|1064.16|1058.76|1066.64|1061.24|1064.16|1058.76|653
1656830700000|2022-07-03 06:45:00|1064.12|1058.72|1063.32|1057.92|1064.42|1059.02|1063|1057.6|667
1656831000000|2022-07-03 06:50:00|1063.33|1057.93|1066.13|1060.73|1066.85|1061.45|1060.3|1054.9|847
1656831300000|2022-07-03 06:55:00|1066.14|1060.74|1065.86|1060.46|1067.06|1061.66|1065.31|1059.91|698
1656831600000|2022-07-03 07:00:00|1065.85|1060.45|1065.08|1059.68|1066.07|1060.67|1064.94|1059.54|690
1656831900000|2022-07-03 07:05:00|1065.16|1059.76|1064.41|1059.01|1065.32|1059.92|1064.18|1058.78|583
1656832200000|2022-07-03 07:10:00|1064.42|1059.02|1063.47|1058.07|1065.39|1059.99|1063.42|1058.02|564
1656832500000|2022-07-03 07:15:00|1063.46|1058.06|1062.86|1057.46|1063.69|1058.29|1061.32|1055.92|749
1656832800000|2022-07-03 07:20:00|1062.87|1057.47|1063.45|1058.05|1065.74|1060.34|1062.31|1056.91|626
1656833100000|2022-07-03 07:25:00|1063.44|1058.04|1062.96|1057.56|1063.44|1058.04|1061.46|1056.06|689
1656833400000|2022-07-03 07:30:00|1062.95|1057.55|1062.15|1056.75|1062.97|1057.57|1061.41|1056.01|652
1656833700000|2022-07-03 07:35:00|1062.14|1056.74|1064.79|1059.39|1064.94|1059.54|1062.11|1056.71|698
1656834000000|2022-07-03 07:40:00|1064.76|1059.36|1065.37|1059.97|1065.57|1060.17|1063.9|1058.5|646
1656834300000|2022-07-03 07:45:00|1065.38|1059.98|1063.05|1057.65|1065.39|1059.99|1063.02|1057.62|653
1656834600000|2022-07-03 07:50:00|1063.06|1057.66|1065.14|1059.74|1065.23|1059.83|1063.01|1057.61|584
1656834900000|2022-07-03 07:55:00|1065.12|1059.72|1065.18|1059.78|1066.12|1060.72|1063.95|1058.55|719
1656835200000|2022-07-03 08:00:00|1065.17|1059.77|1066.15|1060.75|1066.4|1061|1064.67|1059.27|701
1656835500000|2022-07-03 08:05:00|1066.17|1060.77|1065.55|1060.15|1066.4|1061|1065.35|1059.95|714
1656835800000|2022-07-03 08:10:00|1065.57|1060.17|1059.89|1054.49|1065.83|1060.43|1059.54|1054.14|761
1656836100000|2022-07-03 08:15:00|1059.9|1054.5|1057.19|1051.79|1060.83|1055.43|1057.02|1051.62|825
1656836400000|2022-07-03 08:20:00|1057.21|1051.81|1058.56|1053.16|1058.64|1053.24|1056.14|1050.74|858
1656836700000|2022-07-03 08:25:00|1058.49|1053.09|1057.67|1052.27|1059.01|1053.61|1057.01|1051.61|718
1656837000000|2022-07-03 08:30:00|1057.69|1052.29|1058.07|1052.67|1058.26|1052.86|1056.6|1051.2|762
1656837300000|2022-07-03 08:35:00|1058.09|1052.69|1058.2|1052.8|1059.18|1053.78|1056.75|1051.35|749
1656837600000|2022-07-03 08:40:00|1058.18|1052.78|1057.29|1051.89|1058.47|1053.07|1057.04|1051.64|681
1656837900000|2022-07-03 08:45:00|1057.25|1051.85|1057.78|1052.38|1058.17|1052.77|1057.25|1051.85|627
1656838200000|2022-07-03 08:50:00|1057.75|1052.35|1057.46|1052.06|1057.75|1052.35|1056.4|1051|643
1656838500000|2022-07-03 08:55:00|1057.47|1052.07|1058.96|1053.56|1059.51|1054.11|1051.54|1046.14|967
1656838800000|2022-07-03 09:00:00|1058.92|1053.52|1058.18|1052.78|1059.35|1053.95|1056.99|1051.59|835
1656839100000|2022-07-03 09:05:00|1058.21|1052.81|1056.69|1051.29|1058.42|1053.02|1055.2|1049.8|758
1656839400000|2022-07-03 09:10:00|1056.68|1051.28|1056.64|1051.24|1056.71|1051.31|1054.71|1049.31|771
1656839700000|2022-07-03 09:15:00|1056.63|1051.23|1057.85|1052.45|1060.35|1054.95|1056.27|1050.87|824
1656840000000|2022-07-03 09:20:00|1057.83|1052.43|1059.01|1053.61|1059.81|1054.41|1057.58|1052.18|689
1656840300000|2022-07-03 09:25:00|1059|1053.6|1059.52|1054.12|1059.87|1054.47|1058.77|1053.37|666
1656840600000|2022-07-03 09:30:00|1059.53|1054.13|1058.3|1052.9|1060.28|1054.88|1055.06|1049.66|762
1656840900000|2022-07-03 09:35:00|1058.31|1052.91|1058.55|1053.15|1058.85|1053.45|1056.93|1051.53|669
1656841200000|2022-07-03 09:40:00|1058.54|1053.14|1058.55|1053.15|1058.78|1053.38|1057.45|1052.05|631
1656841500000|2022-07-03 09:45:00|1058.57|1053.17|1059.93|1054.53|1060.03|1054.63|1057.71|1052.31|660
1656841800000|2022-07-03 09:50:00|1060.25|1054.85|1062.17|1056.77|1062.36|1056.96|1059.75|1054.35|630
1656842100000|2022-07-03 09:55:00|1062.11|1056.71|1060.56|1055.16|1062.11|1056.71|1059.39|1053.99|794
1656842400000|2022-07-03 10:00:00|1060.61|1055.21|1062.32|1056.92|1063.28|1057.88|1059.86|1054.46|784
1656842700000|2022-07-03 10:05:00|1062.29|1056.89|1062.32|1056.92|1062.89|1057.49|1061.04|1055.64|627
1656843000000|2022-07-03 10:10:00|1062.31|1056.91|1062.33|1056.93|1062.7|1057.3|1061.7|1056.3|648
1656843300000|2022-07-03 10:15:00|1062.34|1056.94|1063.25|1057.85|1064.58|1059.18|1062.11|1056.71|763
1656843600000|2022-07-03 10:20:00|1063.24|1057.84|1063.67|1058.27|1063.84|1058.44|1062.99|1057.59|655
1656843900000|2022-07-03 10:25:00|1063.66|1058.26|1063.5|1058.1|1063.66|1058.26|1062.68|1057.28|656
1656844200000|2022-07-03 10:30:00|1063.51|1058.11|1063.99|1058.59|1065.07|1059.67|1062.87|1057.47|638
1656844500000|2022-07-03 10:35:00|1064|1058.6|1063.6|1058.2|1064.4|1059|1063.13|1057.73|582
1656844800000|2022-07-03 10:40:00|1063.59|1058.19|1062.89|1057.49|1063.68|1058.28|1061.77|1056.37|647
1656845100000|2022-07-03 10:45:00|1062.88|1057.48|1062.32|1056.92|1063.2|1057.8|1062.13|1056.73|515
1656845400000|2022-07-03 10:50:00|1062.39|1056.99|1062.59|1057.19|1062.75|1057.35|1061.89|1056.49|464
1656845700000|2022-07-03 10:55:00|1062.56|1057.16|1062.6|1057.2|1063.86|1058.46|1062.31|1056.91|643
1656846000000|2022-07-03 11:00:00|1062.59|1057.19|1063.46|1058.06|1063.51|1058.11|1061.72|1056.32|603
1656846300000|2022-07-03 11:05:00|1063.45|1058.05|1064.56|1059.16|1065.24|1059.84|1063.09|1057.69|643
1656846600000|2022-07-03 11:10:00|1064.58|1059.18|1064.69|1059.29|1064.76|1059.36|1063.54|1058.14|643
1656846900000|2022-07-03 11:15:00|1064.7|1059.3|1066.21|1060.81|1066.4|1061|1064.58|1059.18|695
1656847200000|2022-07-03 11:20:00|1066.24|1060.84|1064.29|1058.89|1066.27|1060.87|1064.11|1058.71|663
1656847500000|2022-07-03 11:25:00|1064.28|1058.88|1064.64|1059.24|1064.92|1059.52|1063.49|1058.09|562
1656847800000|2022-07-03 11:30:00|1064.62|1059.22|1062.7|1057.3|1064.63|1059.23|1062.69|1057.29|530
1656848100000|2022-07-03 11:35:00|1062.69|1057.29|1062.83|1057.43|1063.2|1057.8|1062.63|1057.23|447
1656848400000|2022-07-03 11:40:00|1062.74|1057.34|1062.84|1057.44|1063.04|1057.64|1062.16|1056.76|567
1656848700000|2022-07-03 11:45:00|1062.83|1057.43|1062.26|1056.86|1063|1057.6|1062.03|1056.63|445
1656849000000|2022-07-03 11:50:00|1062.28|1056.88|1062.63|1057.23|1063.51|1058.11|1062.24|1056.84|411
1656849300000|2022-07-03 11:55:00|1062.64|1057.24|1062.4|1057|1062.89|1057.49|1062.06|1056.66|451
1656849600000|2022-07-03 12:00:00|1062.3|1056.9|1062.88|1057.48|1063.55|1058.15|1062.05|1056.65|495
1656849900000|2022-07-03 12:05:00|1062.86|1057.46|1063.96|1058.56|1064.08|1058.68|1062.86|1057.46|557
1656850200000|2022-07-03 12:10:00|1063.97|1058.57|1063.32|1057.92|1064.29|1058.89|1063.03|1057.63|524
1656850500000|2022-07-03 12:15:00|1063.33|1057.93|1062.67|1057.27|1063.87|1058.47|1062.65|1057.25|512
1656850800000|2022-07-03 12:20:00|1062.66|1057.26|1062.87|1057.47|1063.31|1057.91|1062.66|1057.26|578
1656851100000|2022-07-03 12:25:00|1062.94|1057.54|1064.43|1059.03|1064.48|1059.08|1062.46|1057.06|660
1656851400000|2022-07-03 12:30:00|1064.44|1059.04|1063.16|1057.76|1064.57|1059.17|1063.08|1057.68|485
1656851700000|2022-07-03 12:35:00|1063.17|1057.77|1063.04|1057.64|1063.6|1058.2|1062.5|1057.1|481
1656852000000|2022-07-03 12:40:00|1063.05|1057.65|1058.87|1053.47|1063.47|1058.07|1058.38|1052.98|658
1656852300000|2022-07-03 12:45:00|1058.88|1053.48|1056.46|1051.06|1060.23|1054.83|1055.69|1050.29|886
1656852600000|2022-07-03 12:50:00|1056.43|1051.03|1055.41|1050.01|1058.03|1052.63|1054.95|1049.55|738
1656852900000|2022-07-03 12:55:00|1055.33|1049.93|1055.96|1050.56|1056.25|1050.85|1048.95|1043.55|977
1656853200000|2022-07-03 13:00:00|1055.97|1050.57|1056.46|1051.06|1056.93|1051.53|1055.15|1049.75|811
1656853500000|2022-07-03 13:05:00|1056.51|1051.11|1056.11|1050.71|1056.6|1051.2|1054.37|1048.97|737
1656853800000|2022-07-03 13:10:00|1056.12|1050.72|1054.41|1049.01|1056.21|1050.81|1054.37|1048.97|710
1656854100000|2022-07-03 13:15:00|1054.42|1049.02|1053.47|1048.07|1054.6|1049.2|1052.77|1047.37|730
1656854400000|2022-07-03 13:20:00|1053.5|1048.1|1054.58|1049.18|1055.65|1050.25|1053.35|1047.95|658
1656854700000|2022-07-03 13:25:00|1054.59|1049.19|1054.91|1049.51|1055.64|1050.24|1053.82|1048.42|690
1656855000000|2022-07-03 13:30:00|1054.88|1049.48|1052.5|1047.1|1055.83|1050.43|1051.99|1046.59|703
1656855300000|2022-07-03 13:35:00|1052.52|1047.12|1047.26|1041.86|1052.95|1047.55|1043.72|1038.32|930
1656855600000|2022-07-03 13:40:00|1047.21|1041.81|1047.26|1041.86|1047.83|1042.43|1045.96|1040.56|775
1656855900000|2022-07-03 13:45:00|1047.28|1041.88|1044.38|1038.98|1048.14|1042.74|1044.38|1038.98|817
1656856200000|2022-07-03 13:50:00|1044.4|1039|1044.98|1039.58|1046.06|1040.66|1044.12|1038.72|718
1656856500000|2022-07-03 13:55:00|1044.99|1039.59|1043.98|1038.58|1046.42|1041.02|1043.85|1038.45|678
1656856800000|2022-07-03 14:00:00|1043.99|1038.59|1048.42|1043.02|1049.44|1044.04|1042.79|1037.39|889
1656857100000|2022-07-03 14:05:00|1048.38|1042.98|1047.33|1041.93|1049.34|1043.94|1047.3|1041.9|839
1656857400000|2022-07-03 14:10:00|1047.32|1041.92|1048.28|1042.88|1048.67|1043.27|1047.08|1041.68|689
1656857700000|2022-07-03 14:15:00|1048.29|1042.89|1048.51|1043.11|1049.07|1043.67|1047.64|1042.24|702
1656858000000|2022-07-03 14:20:00|1048.52|1043.12|1051.47|1046.07|1052.66|1047.26|1048.11|1042.71|865
1656858300000|2022-07-03 14:25:00|1051.48|1046.08|1050.35|1044.95|1052.15|1046.75|1050.3|1044.9|639
1656858600000|2022-07-03 14:30:00|1050.36|1044.96|1050.91|1045.51|1052.28|1046.88|1050.34|1044.94|665
1656858900000|2022-07-03 14:35:00|1050.93|1045.53|1051.46|1046.06|1052.14|1046.74|1050.33|1044.93|686
1656859200000|2022-07-03 14:40:00|1051.44|1046.04|1052.15|1046.75|1052.47|1047.07|1051.44|1046.04|574
1656859500000|2022-07-03 14:45:00|1052.21|1046.81|1051.2|1045.8|1052.76|1047.36|1050.73|1045.33|678
1656859800000|2022-07-03 14:50:00|1051.15|1045.75|1052.23|1046.83|1052.95|1047.55|1051.15|1045.75|591
1656860100000|2022-07-03 14:55:00|1052.22|1046.82|1052.69|1047.29|1054.57|1049.17|1051.96|1046.56|697
1656860400000|2022-07-03 15:00:00|1052.68|1047.28|1053.85|1048.45|1053.89|1048.49|1052.53|1047.13|677
1656860700000|2022-07-03 15:05:00|1053.88|1048.48|1053.27|1047.87|1057.18|1051.78|1052.93|1047.53|812
1656861000000|2022-07-03 15:10:00|1053.26|1047.86|1054.37|1048.97|1054.45|1049.05|1052.88|1047.48|631
1656861300000|2022-07-03 15:15:00|1054.36|1048.96|1053.45|1048.05|1054.37|1048.97|1053.12|1047.72|678
1656861600000|2022-07-03 15:20:00|1053.44|1048.04|1055.36|1049.96|1055.98|1050.58|1052.49|1047.09|741
1656861900000|2022-07-03 15:25:00|1055.37|1049.97|1055.06|1049.66|1056.15|1050.75|1054.62|1049.22|638
1656862200000|2022-07-03 15:30:00|1055.05|1049.65|1053.23|1047.83|1055.74|1050.34|1052.21|1046.81|643
1656862500000|2022-07-03 15:35:00|1053.28|1047.88|1055.49|1050.09|1055.49|1050.09|1052.51|1047.11|695
1656862800000|2022-07-03 15:40:00|1055.48|1050.08|1054.58|1049.18|1055.64|1050.24|1053.56|1048.16|598
1656863100000|2022-07-03 15:45:00|1054.63|1049.23|1052.96|1047.56|1055.06|1049.66|1052.78|1047.38|577
1656863400000|2022-07-03 15:50:00|1052.97|1047.57|1051.45|1046.05|1053.65|1048.25|1050.58|1045.18|593
1656863700000|2022-07-03 15:55:00|1051.44|1046.04|1051.79|1046.39|1052.53|1047.13|1050.96|1045.56|687
1656864000000|2022-07-03 16:00:00|1051.8|1046.4|1052.51|1047.11|1052.52|1047.12|1050.93|1045.53|655
1656864300000|2022-07-03 16:05:00|1052.52|1047.12|1051.77|1046.37|1052.88|1047.48|1051.61|1046.21|687
1656864600000|2022-07-03 16:10:00|1051.81|1046.41|1054.03|1048.63|1054.3|1048.9|1050.78|1045.38|704
1656864900000|2022-07-03 16:15:00|1054.02|1048.62|1056.59|1051.19|1056.65|1051.25|1053.85|1048.45|582
1656865200000|2022-07-03 16:20:00|1056.57|1051.17|1057.36|1051.96|1059.46|1054.06|1056.57|1051.17|733
1656865500000|2022-07-03 16:25:00|1057.35|1051.95|1057.87|1052.47|1058.36|1052.96|1056.96|1051.56|615
1656865800000|2022-07-03 16:30:00|1057.86|1052.46|1057.52|1052.12|1058.96|1053.56|1057.35|1051.95|702
1656866100000|2022-07-03 16:35:00|1057.51|1052.11|1060.78|1055.38|1061.75|1056.35|1057|1051.6|633
1656866400000|2022-07-03 16:40:00|1060.8|1055.4|1058.27|1052.87|1062.01|1056.61|1056.93|1051.53|876
1656866700000|2022-07-03 16:45:00|1058.26|1052.86|1058.78|1053.38|1060.15|1054.75|1057.99|1052.59|762
1656867000000|2022-07-03 16:50:00|1058.76|1053.36|1058.81|1053.41|1059.81|1054.41|1058.23|1052.83|639
1656867300000|2022-07-03 16:55:00|1058.82|1053.42|1058.94|1053.54|1059.26|1053.86|1058.34|1052.94|599
1656867600000|2022-07-03 17:00:00|1058.93|1053.53|1059|1053.6|1059.38|1053.98|1058.4|1053|660
1656867900000|2022-07-03 17:05:00|1059.02|1053.62|1058.56|1053.16|1059.31|1053.91|1058.43|1053.03|619
1656868200000|2022-07-03 17:10:00|1058.51|1053.11|1057.73|1052.33|1058.86|1053.46|1057.68|1052.28|317
1656868500000|2022-07-03 17:15:00|1057.71|1052.31|1057.22|1051.82|1058.21|1052.81|1057.07|1051.67|647
1656868800000|2022-07-03 17:20:00|1057.23|1051.83|1056.22|1050.82|1057.32|1051.92|1056.04|1050.64|613
1656869100000|2022-07-03 17:25:00|1056.2|1050.8|1056.63|1051.23|1057.15|1051.75|1056.09|1050.69|569
1656869400000|2022-07-03 17:30:00|1056.61|1051.21|1056.95|1051.55|1057.42|1052.02|1056.61|1051.21|592
1656869700000|2022-07-03 17:35:00|1056.97|1051.57|1055.46|1050.06|1057.13|1051.73|1055.3|1049.9|570
1656870000000|2022-07-03 17:40:00|1055.5|1050.1|1055.94|1050.54|1056.24|1050.84|1055.41|1050.01|545
1656870300000|2022-07-03 17:45:00|1055.93|1050.53|1055.54|1050.14|1056.41|1051.01|1055.52|1050.12|590
1656870600000|2022-07-03 17:50:00|1055.53|1050.13|1056.44|1051.04|1056.44|1051.04|1055.41|1050.01|538
1656870900000|2022-07-03 17:55:00|1056.46|1051.06|1061.14|1055.74|1063.23|1057.83|1056.42|1051.02|671
1656871200000|2022-07-03 18:00:00|1061.17|1055.77|1060.6|1055.2|1061.81|1056.41|1059.98|1054.58|682
1656871500000|2022-07-03 18:05:00|1060.56|1055.16|1062.52|1057.12|1062.56|1057.16|1060.53|1055.13|703
1656871800000|2022-07-03 18:10:00|1062.54|1057.14|1061.98|1056.58|1062.93|1057.53|1060.98|1055.58|555
1656872100000|2022-07-03 18:15:00|1061.96|1056.56|1061.03|1055.63|1064.14|1058.74|1060.47|1055.07|689
1656872400000|2022-07-03 18:20:00|1061.04|1055.64|1059.87|1054.47|1061.08|1055.68|1059.56|1054.16|667
1656872700000|2022-07-03 18:25:00|1059.86|1054.46|1058.92|1053.52|1059.91|1054.51|1058.53|1053.13|710
1656873000000|2022-07-03 18:30:00|1058.95|1053.55|1059.4|1054|1059.65|1054.25|1058.95|1053.55|515
1656873300000|2022-07-03 18:35:00|1059.41|1054.01|1060.12|1054.72|1060.15|1054.75|1059.15|1053.75|467
1656873600000|2022-07-03 18:40:00|1060.11|1054.71|1059.86|1054.46|1060.96|1055.56|1059.37|1053.97|431
1656873900000|2022-07-03 18:45:00|1059.85|1054.45|1059.77|1054.37|1059.93|1054.53|1059.02|1053.62|485
1656874200000|2022-07-03 18:50:00|1059.76|1054.36|1059.78|1054.38|1060.18|1054.78|1059.57|1054.17|468
1656874500000|2022-07-03 18:55:00|1059.79|1054.39|1061.1|1055.7|1061.52|1056.12|1059.66|1054.26|569
1656874800000|2022-07-03 19:00:00|1061.09|1055.69|1060.84|1055.44|1061.63|1056.23|1060.69|1055.29|560
1656875100000|2022-07-03 19:05:00|1060.82|1055.42|1061.45|1056.05|1062.2|1056.8|1060.75|1055.35|654
1656875400000|2022-07-03 19:10:00|1061.46|1056.06|1060.92|1055.52|1062.41|1057.01|1060.51|1055.11|577
1656875700000|2022-07-03 19:15:00|1060.94|1055.54|1062.53|1057.13|1062.94|1057.54|1060.93|1055.53|562
1656876000000|2022-07-03 19:20:00|1062.55|1057.15|1063.52|1056.62|1063.54|1057.79|1062.36|1056.59|436
1656876300000|2022-07-03 19:25:00|1063.55|1056.65|1064.44|1057.54|1064.96|1058.06|1063.45|1056.55|463
1656876600000|2022-07-03 19:30:00|1064.45|1057.55|1068.92|1062.02|1070.2|1063.3|1064.44|1057.54|826
1656876900000|2022-07-03 19:35:00|1068.88|1061.98|1067.29|1060.39|1069.5|1062.6|1067.04|1060.14|628
1656877200000|2022-07-03 19:40:00|1067.27|1060.37|1070.72|1063.82|1071.49|1064.59|1067.24|1060.34|681
1656877500000|2022-07-03 19:45:00|1070.67|1063.77|1077.2|1070.3|1079.22|1072.32|1070.52|1063.62|951
1656877800000|2022-07-03 19:50:00|1077.17|1070.27|1078.97|1072.07|1084.35|1077.45|1077.17|1070.27|972
1656878100000|2022-07-03 19:55:00|1078.96|1072.06|1079.66|1072.76|1080.91|1074.01|1078.67|1071.77|882
1656878400000|2022-07-03 20:00:00|1079.67|1072.77|1081.97|1075.07|1084.33|1077.43|1079.67|1072.77|911
1656878700000|2022-07-03 20:05:00|1081.96|1075.06|1083.01|1076.11|1086.21|1079.31|1080.52|1073.62|875
1656879000000|2022-07-03 20:10:00|1083.04|1076.14|1083.48|1076.58|1083.75|1076.85|1081.43|1074.53|874
1656879300000|2022-07-03 20:15:00|1083.49|1076.59|1081.53|1074.63|1084.86|1077.96|1080.08|1073.18|821
1656879600000|2022-07-03 20:20:00|1081.54|1074.64|1085.59|1078.69|1085.61|1078.71|1081.54|1074.64|744
1656879900000|2022-07-03 20:25:00|1085.62|1078.72|1087.69|1080.79|1088.8|1081.9|1085.6|1078.7|736
1656880200000|2022-07-03 20:30:00|1087.68|1080.78|1084.05|1077.15|1088.21|1081.31|1083.54|1076.64|721
1656880500000|2022-07-03 20:35:00|1084.02|1077.12|1084.66|1077.76|1085.38|1078.48|1083.64|1076.74|724
1656880800000|2022-07-03 20:40:00|1084.71|1077.81|1085.62|1078.72|1086.88|1079.98|1084.71|1077.81|710
1656881100000|2022-07-03 20:45:00|1085.8|1078.9|1083.74|1076.84|1086.66|1079.76|1083.7|1076.8|753
1656881400000|2022-07-03 20:50:00|1083.78|1076.88|1087.13|1080.23|1087.19|1080.29|1083.71|1076.81|725
1656881700000|2022-07-03 20:55:00|1087.15|1080.25|1086.89|1079.99|1087.94|1081.04|1086.4|1079.5|602
1656882000000|2022-07-03 21:00:00|1086.88|1079.98|1087.07|1081.67|1087.3|1081.74|1085.85|1079.96|676
1656882300000|2022-07-03 21:05:00|1087.08|1081.68|1086.38|1080.98|1088.32|1082.92|1086.22|1080.82|748
1656882600000|2022-07-03 21:10:00|1086.37|1080.97|1080.41|1075.01|1086.41|1081.01|1080.14|1074.74|900
1656882900000|2022-07-03 21:15:00|1080.27|1074.87|1080.26|1074.86|1081.45|1076.05|1078.74|1073.34|891
1656883200000|2022-07-03 21:20:00|1080.24|1074.84|1077.93|1072.53|1081.27|1075.87|1077.57|1072.17|920
1656883500000|2022-07-03 21:25:00|1077.86|1072.46|1078.77|1073.37|1079.28|1073.88|1077.25|1071.85|854
1656883800000|2022-07-03 21:30:00|1078.74|1073.34|1078.85|1073.45|1080.14|1074.74|1078.55|1073.15|718
1656884100000|2022-07-03 21:35:00|1078.73|1073.33|1078.53|1073.13|1079.71|1074.31|1077.85|1072.45|923
1656884400000|2022-07-03 21:40:00|1078.52|1073.12|1078.32|1072.92|1079.17|1073.77|1077.94|1072.54|799
1656884700000|2022-07-03 21:45:00|1078.31|1072.91|1076.73|1071.33|1079.2|1073.8|1076.59|1071.19|803
1656885000000|2022-07-03 21:50:00|1076.71|1071.31|1077.09|1071.69|1077.56|1072.16|1075.53|1070.13|836
1656885300000|2022-07-03 21:55:00|1077.11|1071.71|1077.44|1072.04|1077.72|1072.32|1076.87|1071.47|672
1656885600000|2022-07-03 22:00:00|1077.45|1072.05|1076.23|1070.83|1078.93|1073.53|1075.79|1070.39|898
1656885900000|2022-07-03 22:05:00|1076.21|1070.81|1077.64|1072.24|1078.04|1072.64|1076.08|1070.68|771
1656886200000|2022-07-03 22:10:00|1077.65|1072.25|1078.92|1073.52|1082.94|1077.54|1077.37|1071.97|908
1656886500000|2022-07-03 22:15:00|1078.95|1073.55|1078.78|1073.38|1079.57|1074.17|1077.65|1072.25|815
1656886800000|2022-07-03 22:20:00|1078.77|1073.37|1079.24|1073.84|1079.8|1074.4|1077.82|1072.42|804
1656887100000|2022-07-03 22:25:00|1079.46|1074.06|1077.13|1071.73|1080.35|1074.95|1076.84|1071.44|772
1656887400000|2022-07-03 22:30:00|1077.16|1071.76|1073.21|1067.81|1077.28|1071.88|1071.52|1066.12|901
1656887700000|2022-07-03 22:35:00|1073.24|1067.84|1075.26|1069.86|1075.65|1070.25|1072.99|1067.59|798
1656888000000|2022-07-03 22:40:00|1075.27|1069.87|1075.53|1070.13|1075.82|1070.42|1074.27|1068.87|854
1656888300000|2022-07-03 22:45:00|1075.57|1070.17|1076.4|1071|1077.21|1071.81|1074.62|1069.22|868
1656888600000|2022-07-03 22:50:00|1076.39|1070.99|1076.06|1070.66|1078.31|1072.91|1075.84|1070.44|825
1656888900000|2022-07-03 22:55:00|1076.09|1070.69|1077.27|1071.87|1077.79|1072.39|1076.07|1070.67|759
1656889200000|2022-07-03 23:00:00|1077.26|1071.86|1076.62|1071.22|1078.5|1073.1|1076.55|1071.15|827
1656889500000|2022-07-03 23:05:00|1076.61|1071.21|1080.24|1074.84|1080.46|1075.06|1076.53|1071.13|866
1656889800000|2022-07-03 23:10:00|1080.39|1074.99|1078.87|1073.47|1080.65|1075.25|1078.48|1073.08|858
1656890100000|2022-07-03 23:15:00|1078.9|1073.5|1079.13|1073.73|1080.41|1075.01|1078.64|1073.24|819
1656890400000|2022-07-03 23:20:00|1079.1|1073.7|1079|1073.6|1079.73|1074.33|1078.13|1072.73|842
1656890700000|2022-07-03 23:25:00|1078.98|1073.58|1074.02|1068.62|1078.99|1073.59|1071.52|1066.12|1011
1656891000000|2022-07-03 23:30:00|1074.06|1068.66|1076.18|1070.78|1076.24|1070.84|1072.62|1067.22|923
1656891300000|2022-07-03 23:35:00|1076.19|1070.79|1078.12|1072.72|1078.2|1072.8|1075.98|1070.58|824
1656891600000|2022-07-03 23:40:00|1078.08|1072.68|1077.18|1071.78|1078.22|1072.82|1076.11|1070.71|779
1656891900000|2022-07-03 23:45:00|1077.22|1071.82|1075.86|1070.46|1077.84|1072.44|1075.39|1069.99|880
1656892200000|2022-07-03 23:50:00|1075.87|1070.47|1075.46|1070.06|1077.22|1071.82|1075.46|1070.06|726
1656892500000|2022-07-03 23:55:00|1075.47|1070.07|1075.63|1070.23|1076.56|1071.16|1074.81|1069.41|798
1656892800000|2022-07-04 00:00:00|1075.62|1070.22|1071.29|1065.89|1076.71|1071.31|1071.23|1065.83|937
1656893100000|2022-07-04 00:05:00|1071.28|1065.88|1076.5|1071.1|1076.75|1071.35|1068.92|1063.52|988
1656893400000|2022-07-04 00:10:00|1076.46|1071.06|1077.08|1071.68|1078.04|1072.64|1075.34|1069.94|938
1656893700000|2022-07-04 00:15:00|1077.07|1071.67|1075.36|1069.96|1077.7|1072.3|1071.98|1066.58|983
1656894000000|2022-07-04 00:20:00|1075.37|1069.97|1072.99|1067.59|1075.69|1070.29|1072.86|1067.46|902
1656894300000|2022-07-04 00:25:00|1073.01|1067.61|1074.8|1069.4|1075.21|1069.81|1071.57|1066.17|845
1656894600000|2022-07-04 00:30:00|1074.82|1069.42|1070.69|1065.29|1076.04|1070.64|1070.59|1065.19|960
1656894900000|2022-07-04 00:35:00|1070.66|1065.26|1071.83|1066.43|1073.21|1067.81|1070.6|1065.2|854
1656895200000|2022-07-04 00:40:00|1071.77|1066.37|1072.33|1066.93|1073.53|1068.13|1070.93|1065.53|911
1656895500000|2022-07-04 00:45:00|1072.29|1066.89|1072.65|1067.25|1076.45|1071.05|1071.49|1066.09|943
1656895800000|2022-07-04 00:50:00|1072.7|1067.3|1073.72|1068.32|1074.57|1069.17|1071.97|1066.57|825
1656896100000|2022-07-04 00:55:00|1073.74|1068.34|1074.37|1068.97|1075.22|1069.82|1073.61|1068.21|827
1656896400000|2022-07-04 01:00:00|1074.36|1068.96|1075.09|1069.69|1075.23|1069.83|1073.54|1068.14|858
1656896700000|2022-07-04 01:05:00|1075.1|1069.7|1072.69|1067.29|1075.78|1070.38|1070.43|1065.03|923
1656897000000|2022-07-04 01:10:00|1072.71|1067.31|1074.26|1068.86|1074.44|1069.04|1070.52|1065.12|963
1656897300000|2022-07-04 01:15:00|1074.12|1068.72|1073.74|1068.34|1074.67|1069.27|1072.87|1067.47|841
1656897600000|2022-07-04 01:20:00|1073.69|1068.29|1071.62|1066.22|1073.85|1068.45|1070.67|1065.27|896
1656897900000|2022-07-04 01:25:00|1071.61|1066.21|1071.64|1066.24|1072.09|1066.69|1070.59|1065.19|803
1656898200000|2022-07-04 01:30:00|1071.63|1066.23|1070.65|1065.25|1071.64|1066.24|1069.29|1063.89|862
1656898500000|2022-07-04 01:35:00|1070.63|1065.23|1071.94|1066.54|1072.44|1067.04|1070.11|1064.71|791
1656898800000|2022-07-04 01:40:00|1071.97|1066.57|1072.95|1067.55|1073.29|1067.89|1071.74|1066.34|817
1656899100000|2022-07-04 01:45:00|1072.93|1067.53|1073.92|1068.52|1074.75|1069.35|1071.85|1066.45|775
1656899400000|2022-07-04 01:50:00|1073.94|1068.54|1074.35|1068.95|1075.32|1069.92|1073.44|1068.04|812
1656899700000|2022-07-04 01:55:00|1074.28|1068.88|1076.07|1070.67|1076.49|1071.09|1074.24|1068.84|822
1656900000000|2022-07-04 02:00:00|1076.05|1070.65|1075.38|1069.98|1076.3|1070.9|1074.85|1069.45|788
1656900300000|2022-07-04 02:05:00|1075.36|1069.96|1075.87|1070.47|1076.1|1070.7|1074.54|1069.14|676
1656900600000|2022-07-04 02:10:00|1075.88|1070.48|1076.37|1070.97|1077.11|1071.71|1075.56|1070.16|817
1656900900000|2022-07-04 02:15:00|1076.38|1070.98|1075.35|1069.95|1076.76|1071.36|1074.77|1069.37|764
1656901200000|2022-07-04 02:20:00|1075.25|1069.85|1072.2|1066.8|1075.43|1070.03|1071.77|1066.37|828
1656901500000|2022-07-04 02:25:00|1072.22|1066.82|1072.09|1066.69|1072.81|1067.41|1070.66|1065.26|749
1656901800000|2022-07-04 02:30:00|1072.08|1066.68|1070.94|1065.54|1073.23|1067.83|1070.66|1065.26|710
1656902100000|2022-07-04 02:35:00|1070.93|1065.53|1070.82|1065.42|1071.9|1066.5|1070.78|1065.38|636
1656902400000|2022-07-04 02:40:00|1070.89|1065.49|1066.63|1061.23|1071.4|1066|1065.42|1060.02|836
1656902700000|2022-07-04 02:45:00|1066.58|1061.18|1057.62|1052.22|1066.7|1061.3|1055.33|1049.93|1038
1656903000000|2022-07-04 02:50:00|1057.57|1052.17|1052.95|1047.55|1057.61|1052.21|1052.36|1046.96|938
1656903300000|2022-07-04 02:55:00|1052.85|1047.45|1052.05|1046.65|1053.84|1048.44|1051.4|1046|945
1656903600000|2022-07-04 03:00:00|1051.99|1046.59|1051.59|1046.19|1052.42|1047.02|1049.68|1044.28|910
1656903900000|2022-07-04 03:05:00|1051.6|1046.2|1051.29|1045.89|1051.87|1046.47|1049.24|1043.84|803
1656904200000|2022-07-04 03:10:00|1051.31|1045.91|1053.99|1048.59|1054.53|1049.13|1050.43|1045.03|679
1656904500000|2022-07-04 03:15:00|1053.98|1048.58|1052.57|1047.17|1054.34|1048.94|1051.09|1045.69|760
1656904800000|2022-07-04 03:20:00|1052.56|1047.16|1052.91|1047.51|1053.17|1047.77|1051.68|1046.28|667
1656905100000|2022-07-04 03:25:00|1052.9|1047.5|1053.18|1047.78|1053.73|1048.33|1051.25|1045.85|715
1656905400000|2022-07-04 03:30:00|1053.2|1047.8|1052.96|1047.56|1053.36|1047.96|1052.53|1047.13|664
1656905700000|2022-07-04 03:35:00|1052.94|1047.54|1054.32|1048.92|1054.78|1049.38|1052.57|1047.17|608
1656906000000|2022-07-04 03:40:00|1054.31|1048.91|1054.46|1049.06|1055.48|1050.08|1053.7|1048.3|647
1656906300000|2022-07-04 03:45:00|1054.5|1049.1|1054.89|1049.49|1055.68|1050.28|1054.46|1049.06|634
1656906600000|2022-07-04 03:50:00|1054.93|1049.53|1054.96|1049.56|1055.35|1049.95|1054.71|1049.31|603
1656906900000|2022-07-04 03:55:00|1054.99|1049.59|1053.23|1047.83|1055.83|1050.43|1053.11|1047.71|681
1656907200000|2022-07-04 04:00:00|1053.21|1047.81|1053.59|1048.19|1055.56|1050.16|1052.86|1047.46|770
1656907500000|2022-07-04 04:05:00|1053.62|1048.22|1053.82|1048.42|1055.35|1049.95|1053.55|1048.15|721
1656907800000|2022-07-04 04:10:00|1053.81|1048.41|1052.72|1047.32|1054.01|1048.61|1052.7|1047.3|650
1656908100000|2022-07-04 04:15:00|1052.7|1047.3|1056.75|1051.35|1057.13|1051.73|1052.24|1046.84|577
1656908400000|2022-07-04 04:20:00|1056.73|1051.33|1056.2|1050.8|1057.89|1052.49|1056.04|1050.64|692
1656908700000|2022-07-04 04:25:00|1056.25|1050.85|1055.32|1049.92|1056.84|1051.44|1055.22|1049.82|641
1656909000000|2022-07-04 04:30:00|1055.24|1049.84|1057|1051.6|1057.28|1051.88|1055.2|1049.8|507
1656909300000|2022-07-04 04:35:00|1057.03|1051.63|1057.41|1052.01|1057.73|1052.33|1056.42|1051.02|456
1656909600000|2022-07-04 04:40:00|1057.4|1052|1057.24|1051.84|1057.66|1052.26|1056.95|1051.55|478
1656909900000|2022-07-04 04:45:00|1057.3|1051.9|1057.37|1051.97|1057.85|1052.45|1057.13|1051.73|444
1656910200000|2022-07-04 04:50:00|1057.53|1052.13|1057.69|1052.29|1057.93|1052.53|1056.79|1051.39|467
1656910500000|2022-07-04 04:55:00|1057.68|1052.28|1057.17|1051.77|1058.03|1052.63|1057.13|1051.73|568
1656910800000|2022-07-04 05:00:00|1057.15|1051.75|1057.71|1052.31|1058.89|1053.49|1055.97|1050.57|672
1656911100000|2022-07-04 05:05:00|1057.7|1052.3|1057.93|1052.53|1058.39|1052.99|1057.67|1052.27|613
1656911400000|2022-07-04 05:10:00|1057.96|1052.56|1057.59|1052.19|1058.24|1052.84|1057.2|1051.8|540
1656911700000|2022-07-04 05:15:00|1057.58|1052.18|1056.37|1050.97|1057.7|1052.3|1056.1|1050.7|382
1656912000000|2022-07-04 05:20:00|1056.45|1051.05|1055.62|1050.22|1057.43|1052.03|1055.44|1050.04|447
1656912300000|2022-07-04 05:25:00|1055.63|1050.23|1055.26|1049.86|1056.18|1050.78|1055.05|1049.65|370
1656912600000|2022-07-04 05:30:00|1055.29|1049.89|1054.78|1049.38|1056.08|1050.68|1054.77|1049.37|542
1656912900000|2022-07-04 05:35:00|1054.79|1049.39|1054.9|1049.5|1055.72|1050.32|1054.78|1049.38|469
1656913200000|2022-07-04 05:40:00|1054.89|1049.49|1054.87|1049.47|1055.61|1050.21|1054.51|1049.11|447
1656913500000|2022-07-04 05:45:00|1054.8|1049.4|1054.71|1049.31|1056.05|1050.65|1054.36|1048.96|613
1656913800000|2022-07-04 05:50:00|1054.76|1049.36|1056.76|1051.36|1057.18|1051.78|1054.62|1049.22|580
1656914100000|2022-07-04 05:55:00|1056.79|1051.39|1055.96|1050.56|1056.8|1051.4|1055.68|1050.28|400
1656914400000|2022-07-04 06:00:00|1055.92|1050.52|1056.22|1050.82|1056.37|1050.97|1054.62|1049.22|657
1656914700000|2022-07-04 06:05:00|1056.16|1050.76|1055.99|1050.59|1056.48|1051.08|1055.54|1050.14|524
1656915000000|2022-07-04 06:10:00|1055.97|1050.57|1057.83|1052.43|1059.07|1053.67|1055.88|1050.48|650
1656915300000|2022-07-04 06:15:00|1057.89|1052.49|1057.77|1052.37|1058.59|1053.19|1057.24|1051.84|588
1656915600000|2022-07-04 06:20:00|1057.74|1052.34|1056.34|1050.94|1058.05|1052.65|1056.33|1050.93|564
1656915900000|2022-07-04 06:25:00|1056.36|1050.96|1056.48|1051.08|1056.65|1051.25|1055.82|1050.42|532
1656916200000|2022-07-04 06:30:00|1056.46|1051.06|1056.78|1051.38|1057.08|1051.68|1056.09|1050.69|543
1656916500000|2022-07-04 06:35:00|1056.79|1051.39|1056.11|1050.71|1057.69|1052.29|1056.11|1050.71|461
1656916800000|2022-07-04 06:40:00|1056.19|1050.79|1056.82|1051.42|1056.91|1051.51|1056.12|1050.72|442
1656917100000|2022-07-04 06:45:00|1056.81|1051.41|1055.54|1050.14|1056.81|1051.41|1054.92|1049.52|549
1656917400000|2022-07-04 06:50:00|1055.52|1050.12|1054.9|1049.5|1055.98|1050.58|1054.9|1049.5|523
1656917700000|2022-07-04 06:55:00|1054.84|1049.44|1048.75|1043.35|1054.9|1049.5|1046.67|1041.27|920
1656918000000|2022-07-04 07:00:00|1048.71|1043.31|1049.12|1043.72|1050.6|1045.2|1047.88|1042.48|827
1656918300000|2022-07-04 07:05:00|1049.08|1043.68|1050.22|1044.82|1050.3|1044.9|1047.69|1042.29|808
1656918600000|2022-07-04 07:10:00|1050.23|1044.83|1049.59|1044.19|1053.43|1048.03|1049.52|1044.12|766
1656918900000|2022-07-04 07:15:00|1049.56|1044.16|1051.38|1045.98|1051.99|1046.59|1049.53|1044.13|730
1656919200000|2022-07-04 07:20:00|1051.25|1045.85|1051.66|1046.26|1051.84|1046.44|1048.79|1043.39|631
1656919500000|2022-07-04 07:25:00|1051.63|1046.23|1051.21|1045.81|1052.21|1046.81|1050.6|1045.2|632
1656919800000|2022-07-04 07:30:00|1051.24|1045.84|1051.34|1045.94|1051.62|1046.22|1049.98|1044.58|748
1656920100000|2022-07-04 07:35:00|1051.21|1045.81|1050.4|1045|1051.51|1046.11|1050.02|1044.62|650
1656920400000|2022-07-04 07:40:00|1050.37|1044.97|1052.45|1047.05|1052.48|1047.08|1050.11|1044.71|643
1656920700000|2022-07-04 07:45:00|1052.57|1047.17|1052.07|1046.67|1053.48|1048.08|1052.04|1046.64|659
1656921000000|2022-07-04 07:50:00|1052.13|1046.73|1052.76|1047.36|1053.12|1047.72|1051.95|1046.55|661
1656921300000|2022-07-04 07:55:00|1052.77|1047.37|1052.24|1046.84|1052.88|1047.48|1051.01|1045.61|612
1656921600000|2022-07-04 08:00:00|1052.19|1046.79|1051.88|1046.48|1053.6|1048.2|1051.64|1046.24|692
1656921900000|2022-07-04 08:05:00|1051.87|1046.47|1054.21|1048.81|1054.98|1049.58|1051.41|1046.01|694
1656922200000|2022-07-04 08:10:00|1054.25|1048.85|1054.34|1048.94|1055.42|1050.02|1053.62|1048.22|648
1656922500000|2022-07-04 08:15:00|1054.36|1048.96|1054.58|1049.18|1054.99|1049.59|1054.03|1048.63|512
1656922800000|2022-07-04 08:20:00|1054.53|1049.13|1054.75|1049.35|1055.27|1049.87|1053.99|1048.59|571
1656923100000|2022-07-04 08:25:00|1054.74|1049.34|1054.73|1049.33|1055.54|1050.14|1054.16|1048.76|671
1656923400000|2022-07-04 08:30:00|1054.68|1049.28|1054.25|1048.85|1055.26|1049.86|1054.07|1048.67|540
1656923700000|2022-07-04 08:35:00|1054.24|1048.84|1054.2|1048.8|1055.22|1049.82|1054.01|1048.61|493
1656924000000|2022-07-04 08:40:00|1054.21|1048.81|1054.34|1048.94|1055.43|1050.03|1053.52|1048.12|619
1656924300000|2022-07-04 08:45:00|1054.33|1048.93|1053.83|1048.43|1055.4|1050|1053.79|1048.39|628
1656924600000|2022-07-04 08:50:00|1053.88|1048.48|1053.67|1048.27|1054.16|1048.76|1052.71|1047.31|601
1656924900000|2022-07-04 08:55:00|1053.66|1048.26|1052.47|1047.07|1053.82|1048.42|1052.28|1046.88|604
1656925200000|2022-07-04 09:00:00|1052.48|1047.08|1052.84|1047.44|1053.31|1047.91|1051.99|1046.59|614
1656925500000|2022-07-04 09:05:00|1052.83|1047.43|1052.61|1047.21|1053.04|1047.64|1052.26|1046.86|535
1656925800000|2022-07-04 09:10:00|1052.62|1047.22|1053.33|1047.93|1053.62|1048.22|1052.61|1047.21|439
1656926100000|2022-07-04 09:15:00|1053.29|1047.89|1054.5|1049.1|1055.37|1049.97|1053.19|1047.79|611
1656926400000|2022-07-04 09:20:00|1054.49|1049.09|1055.15|1049.75|1057.43|1052.03|1053.91|1048.51|647
1656926700000|2022-07-04 09:25:00|1055.16|1049.76|1056.86|1051.46|1058.43|1053.03|1055.04|1049.64|855
1656927000000|2022-07-04 09:30:00|1056.82|1051.42|1059.75|1054.35|1060.66|1055.26|1056.01|1050.61|943
1656927300000|2022-07-04 09:35:00|1059.69|1054.29|1061.09|1055.69|1062.66|1057.26|1059.55|1054.15|970
1656927600000|2022-07-04 09:40:00|1061.13|1055.73|1059.91|1054.51|1061.44|1056.04|1058.74|1053.34|822
1656927900000|2022-07-04 09:45:00|1059.9|1054.5|1065.76|1060.36|1067.71|1062.31|1059.88|1054.48|1037
1656928200000|2022-07-04 09:50:00|1065.77|1060.37|1071.08|1065.68|1073.53|1068.13|1065.6|1060.2|1052
1656928500000|2022-07-04 09:55:00|1071.14|1065.74|1070.19|1064.79|1073.11|1067.71|1070.04|1064.64|1001
1656928800000|2022-07-04 10:00:00|1070.27|1064.87|1072.6|1067.2|1074.21|1068.81|1070.27|1064.87|983
1656929100000|2022-07-04 10:05:00|1072.68|1067.28|1070.56|1065.16|1073.15|1067.75|1070.53|1065.13|980
1656929400000|2022-07-04 10:10:00|1070.58|1065.18|1070.56|1065.16|1072.58|1067.18|1070.15|1064.75|902
1656929700000|2022-07-04 10:15:00|1070.51|1065.11|1072.07|1066.67|1072.88|1067.48|1070.51|1065.11|808
1656930000000|2022-07-04 10:20:00|1072.08|1066.68|1074.94|1069.54|1078.79|1073.39|1072.06|1066.66|942
1656930300000|2022-07-04 10:25:00|1074.96|1069.56|1075.45|1070.05|1076.65|1071.25|1074.84|1069.44|786
1656930600000|2022-07-04 10:30:00|1075.4|1070|1074.19|1068.79|1078.06|1072.66|1074.07|1068.67|960
1656930900000|2022-07-04 10:35:00|1074.28|1068.88|1076.68|1071.28|1076.78|1071.38|1074.14|1068.74|793
1656931200000|2022-07-04 10:40:00|1076.67|1071.27|1077.47|1072.07|1080.52|1075.12|1076.01|1070.61|843
1656931500000|2022-07-04 10:45:00|1077.46|1072.06|1076.74|1071.34|1078.09|1072.69|1076.55|1071.15|896
1656931800000|2022-07-04 10:50:00|1076.9|1071.5|1078.56|1073.16|1079.81|1074.41|1076.44|1071.04|766
1656932100000|2022-07-04 10:55:00|1078.59|1073.19|1076.57|1071.17|1078.81|1073.41|1076.48|1071.08|851
1656932400000|2022-07-04 11:00:00|1076.54|1071.14|1078.01|1072.61|1078.76|1073.36|1076.54|1071.14|826
1656932700000|2022-07-04 11:05:00|1078.02|1072.62|1078.27|1072.87|1079.49|1074.09|1077.65|1072.25|804
1656933000000|2022-07-04 11:10:00|1078.29|1072.89|1078.71|1073.31|1079.4|1074|1077.01|1071.61|804
1656933300000|2022-07-04 11:15:00|1078.72|1073.32|1075.88|1070.48|1081.81|1076.41|1075.85|1070.45|979
1656933600000|2022-07-04 11:20:00|1075.89|1070.49|1073.51|1068.11|1075.92|1070.52|1073.27|1067.87|910
1656933900000|2022-07-04 11:25:00|1073.49|1068.09|1077.46|1072.06|1077.81|1072.41|1073.41|1068.01|816
1656934200000|2022-07-04 11:30:00|1077.47|1072.07|1082.92|1077.52|1083.81|1078.41|1077.44|1072.04|956
1656934500000|2022-07-04 11:35:00|1083.09|1077.69|1082.08|1076.68|1083.73|1078.33|1080.77|1075.37|971
1656934800000|2022-07-04 11:40:00|1082.09|1076.69|1087.16|1081.76|1087.47|1082.07|1081.82|1076.42|980
1656935100000|2022-07-04 11:45:00|1087.2|1081.8|1084.03|1078.63|1087.41|1082.01|1083.9|1078.5|911
1656935400000|2022-07-04 11:50:00|1084.12|1078.72|1093.61|1088.21|1095.25|1089.85|1083.82|1078.42|839
1656935700000|2022-07-04 11:55:00|1094.05|1088.65|1102.49|1097.09|1106.74|1101.34|1092.23|1086.83|1127
1656936000000|2022-07-04 12:00:00|1102.46|1097.06|1107.79|1102.39|1111.04|1105.64|1102.46|1097.06|1107
1656936300000|2022-07-04 12:05:00|1107.74|1102.34|1107.19|1101.79|1108.22|1102.82|1103.99|1098.59|1057
1656936600000|2022-07-04 12:10:00|1107.21|1101.81|1105.43|1100.03|1109.5|1104.1|1103.71|1098.31|1011
1656936900000|2022-07-04 12:15:00|1105.56|1100.16|1106.33|1100.93|1107.99|1102.59|1105.2|1099.8|901
1656937200000|2022-07-04 12:20:00|1106.36|1100.96|1112.95|1107.55|1114.82|1109.42|1106.32|1100.92|1007
1656937500000|2022-07-04 12:25:00|1112.92|1107.52|1105.9|1100.5|1113.12|1107.72|1105.07|1099.67|977
1656937800000|2022-07-04 12:30:00|1105.89|1100.49|1106.58|1101.18|1106.76|1101.36|1101.98|1096.58|968
1656938100000|2022-07-04 12:35:00|1106.68|1101.28|1106.26|1100.86|1108.46|1103.06|1105.77|1100.37|928
1656938400000|2022-07-04 12:40:00|1106.27|1100.87|1106.16|1100.76|1107.72|1102.32|1105.9|1100.5|849
1656938700000|2022-07-04 12:45:00|1106.11|1100.71|1108.49|1103.09|1109.74|1104.34|1104.33|1098.93|900
1656939000000|2022-07-04 12:50:00|1108.48|1103.08|1108.56|1103.16|1110.52|1105.12|1108.12|1102.72|826
1656939300000|2022-07-04 12:55:00|1108.51|1103.11|1110.2|1104.8|1112.39|1106.99|1107.93|1102.53|944
1656939600000|2022-07-04 13:00:00|1110.16|1104.76|1109.97|1104.57|1111.19|1105.79|1108.07|1102.67|804
1656939900000|2022-07-04 13:05:00|1109.99|1104.59|1110.54|1105.14|1111.09|1105.69|1108.55|1103.15|743
1656940200000|2022-07-04 13:10:00|1110.53|1105.13|1110.14|1104.74|1110.73|1105.33|1108.29|1102.89|854
1656940500000|2022-07-04 13:15:00|1110.21|1104.81|1108.21|1102.81|1110.54|1105.14|1107.59|1102.19|773
1656940800000|2022-07-04 13:20:00|1108.2|1102.8|1107.55|1102.15|1108.59|1103.19|1107.15|1101.75|790
1656941100000|2022-07-04 13:25:00|1107.52|1102.12|1107.6|1102.2|1107.93|1102.53|1105.96|1100.56|743
1656941400000|2022-07-04 13:30:00|1107.61|1102.21|1098.75|1093.35|1107.63|1102.23|1098.54|1093.14|961
1656941700000|2022-07-04 13:35:00|1098.36|1092.96|1099.23|1093.83|1099.62|1094.22|1095.16|1089.76|998
1656942000000|2022-07-04 13:40:00|1099.19|1093.79|1095.46|1090.06|1099.79|1094.39|1095.42|1090.02|966
1656942300000|2022-07-04 13:45:00|1095.44|1090.04|1097.66|1092.26|1099.18|1093.78|1095.41|1090.01|920
1656942600000|2022-07-04 13:50:00|1097.63|1092.23|1097.21|1091.81|1097.77|1092.37|1095.51|1090.11|839
1656942900000|2022-07-04 13:55:00|1097.24|1091.84|1091.29|1085.89|1097.29|1091.89|1091.01|1085.61|904
1656943200000|2022-07-04 14:00:00|1091.34|1085.94|1091.11|1085.71|1093.02|1087.62|1089.51|1084.11|958
1656943500000|2022-07-04 14:05:00|1091.08|1085.68|1090.53|1085.13|1091.96|1086.56|1089.25|1083.85|905
1656943800000|2022-07-04 14:10:00|1090.44|1085.04|1090.95|1085.55|1092.28|1086.88|1090.2|1084.8|799
1656944100000|2022-07-04 14:15:00|1090.92|1085.52|1092.02|1086.62|1092.3|1086.9|1089.03|1083.63|842
1656944400000|2022-07-04 14:20:00|1092.04|1086.64|1094.1|1088.7|1094.4|1089|1090.5|1085.1|924
1656944700000|2022-07-04 14:25:00|1094.11|1088.71|1093.93|1088.53|1096.45|1091.05|1093.42|1088.02|929
1656945000000|2022-07-04 14:30:00|1093.92|1088.52|1093.07|1087.67|1094.45|1089.05|1091.44|1086.04|901
1656945300000|2022-07-04 14:35:00|1093.05|1087.65|1092.61|1087.21|1093.65|1088.25|1091.88|1086.48|800
1656945600000|2022-07-04 14:40:00|1092.62|1087.22|1088.88|1083.48|1093.13|1087.73|1085.44|1080.04|929
1656945900000|2022-07-04 14:45:00|1088.82|1083.42|1088.08|1082.68|1089.94|1084.54|1087.53|1082.13|882
1656946200000|2022-07-04 14:50:00|1088.1|1082.7|1089.68|1084.28|1090.49|1085.09|1086.54|1081.14|876
1656946500000|2022-07-04 14:55:00|1089.69|1084.29|1091.37|1085.97|1092.95|1087.55|1089.22|1083.82|823
1656946800000|2022-07-04 15:00:00|1091.42|1086.02|1105.51|1100.11|1106.57|1101.17|1091.42|1086.02|968
1656947100000|2022-07-04 15:05:00|1105.42|1100.02|1119.07|1113.67|1131.26|1125.86|1105.42|1100.02|1146
1656947400000|2022-07-04 15:10:00|1118.92|1113.52|1116|1110.6|1119.02|1113.62|1113.61|1108.21|1098
1656947700000|2022-07-04 15:15:00|1115.99|1110.59|1116.08|1110.68|1122.47|1117.07|1113.41|1108.01|1089
1656948000000|2022-07-04 15:20:00|1116.02|1110.62|1113.55|1108.15|1119.19|1113.79|1113.37|1107.97|1072
1656948300000|2022-07-04 15:25:00|1113.54|1108.14|1109.96|1104.56|1114.04|1108.64|1108.1|1102.7|1078
1656948600000|2022-07-04 15:30:00|1109.91|1104.51|1108.6|1103.2|1110.97|1105.57|1107.08|1101.68|1064
1656948900000|2022-07-04 15:35:00|1108.59|1103.19|1109.58|1104.18|1109.67|1104.27|1106.48|1101.08|1022
1656949200000|2022-07-04 15:40:00|1109.51|1104.11|1111.57|1106.17|1115.37|1109.97|1108.45|1103.05|1036
1656949500000|2022-07-04 15:45:00|1111.59|1106.19|1113.61|1108.21|1114.2|1108.8|1109.36|1103.96|1026
1656949800000|2022-07-04 15:50:00|1113.63|1108.23|1113.78|1108.38|1114.65|1109.25|1112.25|1106.85|1001
1656950100000|2022-07-04 15:55:00|1113.75|1108.35|1113.51|1108.11|1114.93|1109.53|1112.99|1107.59|903
1656950400000|2022-07-04 16:00:00|1113.49|1108.09|1110.3|1104.9|1114.62|1109.22|1108.6|1103.2|1002
1656950700000|2022-07-04 16:05:00|1110.18|1104.78|1116.09|1110.69|1117.49|1112.09|1108.63|1103.23|973
1656951000000|2022-07-04 16:10:00|1116.02|1110.62|1115.86|1110.46|1116.55|1111.15|1114|1108.6|973
1656951300000|2022-07-04 16:15:00|1115.89|1110.49|1112.41|1107.01|1117.22|1111.82|1111.94|1106.54|970
1656951600000|2022-07-04 16:20:00|1112.3|1106.9|1107.62|1102.22|1112.97|1107.57|1107.16|1101.76|971
1656951900000|2022-07-04 16:25:00|1107.67|1102.27|1110.04|1104.64|1110.85|1105.45|1107.59|1102.19|917
1656952200000|2022-07-04 16:30:00|1110.06|1104.66|1106.16|1100.76|1110.12|1104.72|1104.88|1099.48|867
1656952500000|2022-07-04 16:35:00|1106.11|1100.71|1106.24|1100.84|1107.39|1101.99|1105.86|1100.46|864
1656952800000|2022-07-04 16:40:00|1106.23|1100.83|1106.31|1100.91|1107.27|1101.87|1105.77|1100.37|721
1656953100000|2022-07-04 16:45:00|1106.37|1100.97|1108.62|1103.22|1110.17|1104.77|1106.02|1100.62|867
1656953400000|2022-07-04 16:50:00|1108.63|1103.23|1109.6|1104.2|1111.41|1106.01|1108.63|1103.23|826
1656953700000|2022-07-04 16:55:00|1109.59|1104.19|1110.98|1105.58|1113.07|1107.67|1109.49|1104.09|818
1656954000000|2022-07-04 17:00:00|1110.91|1105.51|1113.01|1107.61|1113.3|1107.9|1110.23|1104.83|720
1656954300000|2022-07-04 17:05:00|1112.86|1107.46|1115.92|1110.52|1116.35|1110.95|1112.78|1107.38|913
1656954600000|2022-07-04 17:10:00|1116.05|1110.65|1116.68|1111.28|1116.78|1111.38|1114.4|1109|826
1656954900000|2022-07-04 17:15:00|1116.69|1111.29|1117.51|1112.11|1120.94|1115.54|1116.08|1110.68|948
1656955200000|2022-07-04 17:20:00|1117.53|1112.13|1120.45|1115.05|1123.93|1118.53|1116.61|1111.21|1008
1656955500000|2022-07-04 17:25:00|1120.28|1114.88|1127.81|1122.41|1130.8|1125.4|1120.28|1114.88|1024
1656955800000|2022-07-04 17:30:00|1127.8|1122.4|1128.11|1122.71|1130.55|1125.15|1124.36|1118.96|1061
1656956100000|2022-07-04 17:35:00|1128.09|1122.69|1132.39|1126.99|1132.98|1127.58|1125.61|1120.21|1014
1656956400000|2022-07-04 17:40:00|1132.34|1126.94|1133.79|1128.39|1134.65|1129.25|1130.15|1124.75|1007
1656956700000|2022-07-04 17:45:00|1133.85|1128.45|1129.52|1124.12|1134.97|1129.57|1128.95|1123.55|979
1656957000000|2022-07-04 17:50:00|1129.45|1124.05|1129.98|1124.58|1132.02|1126.62|1127.18|1121.78|990
1656957300000|2022-07-04 17:55:00|1129.99|1124.59|1127.25|1121.85|1130.58|1125.18|1126.77|1121.37|792
1656957600000|2022-07-04 18:00:00|1127.22|1121.82|1126.95|1121.55|1128.53|1123.13|1125.38|1119.98|856
1656957900000|2022-07-04 18:05:00|1126.94|1121.54|1125.89|1120.49|1128.46|1123.06|1125.89|1120.49|875
1656958200000|2022-07-04 18:10:00|1125.9|1120.5|1125.57|1120.17|1127.96|1122.56|1124.91|1119.51|834
1656958500000|2022-07-04 18:15:00|1125.51|1120.11|1127.39|1121.99|1127.89|1122.49|1124.63|1119.23|897
1656958800000|2022-07-04 18:20:00|1127.36|1121.96|1124.62|1119.22|1127.36|1121.96|1124.5|1119.1|811
1656959100000|2022-07-04 18:25:00|1124.5|1119.1|1123.93|1118.53|1124.52|1119.12|1121.72|1116.32|826
1656959400000|2022-07-04 18:30:00|1123.89|1118.49|1124.41|1119.01|1124.97|1119.57|1122.3|1116.9|804
1656959700000|2022-07-04 18:35:00|1124.31|1118.91|1124.34|1118.94|1124.49|1119.09|1122.65|1117.25|815
1656960000000|2022-07-04 18:40:00|1124.2|1118.8|1123.95|1118.55|1124.96|1119.56|1122.34|1116.94|801
1656960300000|2022-07-04 18:45:00|1123.93|1118.53|1128.03|1122.63|1128.2|1122.8|1123.87|1118.47|730
1656960600000|2022-07-04 18:50:00|1128.07|1122.67|1133.83|1128.43|1135.96|1130.56|1127.4|1122|912
1656960900000|2022-07-04 18:55:00|1133.88|1128.48|1131.73|1126.33|1134.14|1128.74|1131.24|1125.84|762
1656961200000|2022-07-04 19:00:00|1131.74|1126.34|1131.73|1126.33|1133.48|1128.08|1131.3|1125.9|732
1656961500000|2022-07-04 19:05:00|1131.71|1126.31|1128.85|1123.45|1135.43|1130.03|1128.49|1123.09|957
1656961800000|2022-07-04 19:10:00|1128.96|1123.56|1124.89|1119.49|1129.56|1124.16|1124|1118.6|941
1656962100000|2022-07-04 19:15:00|1124.88|1119.48|1120.8|1115.4|1125.57|1120.17|1120.8|1115.4|803
1656962400000|2022-07-04 19:20:00|1121|1115.6|1121.99|1116.59|1124|1118.6|1120.95|1115.55|874
1656962700000|2022-07-04 19:25:00|1122.01|1116.61|1120.87|1115.47|1122.42|1117.02|1120.49|1115.09|789
1656963000000|2022-07-04 19:30:00|1120.88|1115.48|1120.14|1114.74|1121.77|1116.37|1120.11|1114.71|734
1656963300000|2022-07-04 19:35:00|1120.1|1114.7|1121|1115.6|1121.49|1116.09|1119.9|1114.5|765
1656963600000|2022-07-04 19:40:00|1120.99|1115.59|1120.16|1114.76|1121.1|1115.7|1120.1|1114.7|650
1656963900000|2022-07-04 19:45:00|1120.18|1114.78|1123.55|1118.15|1125.44|1120.04|1120.13|1114.73|798
1656964200000|2022-07-04 19:50:00|1123.54|1118.14|1125.55|1120.15|1125.63|1120.23|1123.12|1117.72|789
1656964500000|2022-07-04 19:55:00|1125.52|1120.12|1124.75|1119.35|1125.99|1120.59|1124.04|1118.64|723
1656964800000|2022-07-04 20:00:00|1124.8|1119.4|1122.5|1117.1|1128.19|1122.79|1121.45|1116.05|819
1656965100000|2022-07-04 20:05:00|1122.33|1116.93|1124.48|1119.08|1124.55|1119.15|1122.23|1116.83|789
1656965400000|2022-07-04 20:10:00|1124.49|1119.09|1127.35|1121.95|1128.13|1122.73|1124.37|1118.97|813
1656965700000|2022-07-04 20:15:00|1127.37|1121.97|1125.82|1120.42|1127.37|1121.97|1125.36|1119.96|621
1656966000000|2022-07-04 20:20:00|1125.76|1120.36|1119.51|1114.11|1126.29|1120.89|1118.82|1113.42|850
1656966300000|2022-07-04 20:25:00|1119.52|1114.12|1121.83|1116.43|1122.46|1117.06|1118.98|1113.58|809
1656966600000|2022-07-04 20:30:00|1121.84|1116.44|1120.49|1115.09|1121.86|1116.46|1119.44|1114.04|752
1656966900000|2022-07-04 20:35:00|1120.48|1115.08|1120.99|1115.59|1121.36|1115.96|1119.58|1114.18|627
1656967200000|2022-07-04 20:40:00|1121.02|1115.62|1120.99|1115.59|1121.26|1115.86|1119.4|1114|788
1656967500000|2022-07-04 20:45:00|1121.07|1115.67|1123.76|1118.36|1124.44|1119.04|1120.51|1115.11|821
1656967800000|2022-07-04 20:50:00|1123.78|1118.38|1124.62|1119.22|1125.72|1120.32|1123.72|1118.32|671
1656968100000|2022-07-04 20:55:00|1124.64|1119.24|1122.99|1117.59|1124.93|1119.53|1122.15|1116.75|757
1656968400000|2022-07-04 21:00:00|1123.03|1117.63|1122.17|1116.77|1124.05|1118.65|1120.86|1115.46|560
1656968700000|2022-07-04 21:05:00|1122.18|1116.78|1124.71|1119.31|1124.74|1119.34|1121.84|1116.44|475
1656969000000|2022-07-04 21:10:00|1124.81|1119.41|1125.41|1120.01|1125.65|1120.25|1124.44|1119.04|545
1656969300000|2022-07-04 21:15:00|1125.39|1119.99|1126.6|1121.2|1126.93|1121.53|1125.34|1119.94|539
1656969600000|2022-07-04 21:20:00|1126.62|1121.22|1126.03|1120.63|1127.17|1121.77|1124.97|1119.57|660
1656969900000|2022-07-04 21:25:00|1126.01|1120.61|1122.91|1117.51|1126.02|1120.62|1122.47|1117.07|617
1656970200000|2022-07-04 21:30:00|1122.87|1117.47|1125.83|1120.43|1126.03|1120.63|1122.59|1117.19|522
1656970500000|2022-07-04 21:35:00|1125.87|1120.47|1130.09|1124.69|1135.48|1130.08|1125.79|1120.39|920
1656970800000|2022-07-04 21:40:00|1130.08|1124.68|1128.31|1122.91|1133.09|1127.69|1127.92|1122.52|942
1656971100000|2022-07-04 21:45:00|1128.32|1122.92|1132.14|1126.74|1132.8|1127.4|1128.21|1122.81|917
1656971400000|2022-07-04 21:50:00|1132.16|1126.76|1137.72|1132.32|1147.45|1142.05|1131.83|1126.43|997
1656971700000|2022-07-04 21:55:00|1137.71|1132.31|1136.67|1131.27|1138.32|1132.92|1134.53|1129.13|923
1656972000000|2022-07-04 22:00:00|1136.76|1131.36|1135.36|1129.96|1137.46|1132.06|1133.5|1128.1|989
1656972300000|2022-07-04 22:05:00|1135.26|1129.86|1134.04|1128.64|1136.16|1130.76|1133.2|1127.8|848
1656972600000|2022-07-04 22:10:00|1134.13|1128.73|1133.39|1127.99|1135.1|1129.7|1132.9|1127.5|688
1656972900000|2022-07-04 22:15:00|1133.34|1127.94|1135.22|1129.82|1135.74|1130.34|1132.71|1127.31|822
1656973200000|2022-07-04 22:20:00|1135.23|1129.83|1139.49|1134.09|1139.72|1134.32|1135.23|1129.83|836
1656973500000|2022-07-04 22:25:00|1139.59|1134.19|1141.71|1136.31|1144.2|1138.8|1139.5|1134.1|932
1656973800000|2022-07-04 22:30:00|1141.8|1136.4|1145.49|1140.09|1150.31|1144.91|1141.27|1135.87|961
1656974100000|2022-07-04 22:35:00|1145.59|1140.19|1144.39|1138.99|1148.31|1142.91|1143.97|1138.57|967
1656974400000|2022-07-04 22:40:00|1144.38|1138.98|1141.26|1135.86|1144.38|1138.98|1137.35|1131.95|982
1656974700000|2022-07-04 22:45:00|1141.24|1135.84|1141.75|1136.35|1143.06|1137.66|1138.68|1133.28|964
1656975000000|2022-07-04 22:50:00|1141.8|1136.4|1144.5|1139.1|1148.15|1142.75|1138.82|1133.42|1052
1656975300000|2022-07-04 22:55:00|1144.79|1139.39|1144.57|1139.17|1147.92|1142.52|1142.98|1137.58|1039
1656975600000|2022-07-04 23:00:00|1144.62|1139.22|1144.44|1139.04|1145.89|1140.49|1142.26|1136.86|995
1656975900000|2022-07-04 23:05:00|1144.48|1139.08|1144.59|1139.19|1150.76|1145.36|1144.44|1139.04|1068
1656976200000|2022-07-04 23:10:00|1144.57|1139.17|1142.68|1137.28|1146.23|1140.83|1142.19|1136.79|985
1656976500000|2022-07-04 23:15:00|1142.78|1137.38|1152.48|1147.08|1155.51|1150.11|1142.4|1137|934
1656976800000|2022-07-04 23:20:00|1152.52|1147.12|1150.29|1144.89|1152.96|1147.56|1149.16|1143.76|1029
1656977100000|2022-07-04 23:25:00|1150.24|1144.84|1153.52|1148.12|1155.83|1150.43|1150.22|1144.82|1058
1656977400000|2022-07-04 23:30:00|1153.54|1148.14|1148.32|1142.92|1155.38|1149.98|1147.53|1142.13|1004
1656977700000|2022-07-04 23:35:00|1148.36|1142.96|1156.24|1150.84|1158.21|1152.81|1147.98|1142.58|977
1656978000000|2022-07-04 23:40:00|1156.15|1150.75|1154.32|1148.92|1156.74|1151.34|1150.9|1145.5|1068
1656978300000|2022-07-04 23:45:00|1154.25|1148.85|1156.47|1151.07|1161.91|1156.51|1152.33|1146.93|1054
1656978600000|2022-07-04 23:50:00|1156.34|1150.94|1155.06|1149.66|1158.72|1153.32|1154.12|1148.72|1007
1656978900000|2022-07-04 23:55:00|1155.04|1149.64|1152.49|1147.09|1155.21|1149.81|1151.29|1145.89|891
1656979200000|2022-07-05 00:00:00|1152.54|1147.14|1151|1145.6|1153.21|1147.81|1149.83|1144.43|994
1656979500000|2022-07-05 00:05:00|1150.97|1145.57|1152.05|1146.65|1154.9|1149.5|1150.97|1145.57|987
1656979800000|2022-07-05 00:10:00|1152.09|1146.69|1161.05|1155.65|1163.8|1158.4|1152.09|1146.69|996
1656980100000|2022-07-05 00:15:00|1161.57|1156.17|1155.64|1150.24|1161.96|1156.56|1154.17|1148.77|1074
1656980400000|2022-07-05 00:20:00|1155.71|1150.31|1156.23|1150.83|1159.72|1154.32|1153.6|1148.2|934
1656980700000|2022-07-05 00:25:00|1156.16|1150.76|1155.62|1150.22|1158.38|1152.98|1154.61|1149.21|924
1656981000000|2022-07-05 00:30:00|1155.68|1150.28|1159.91|1154.51|1161.88|1156.48|1154.12|1148.72|922
1656981300000|2022-07-05 00:35:00|1159.81|1154.41|1157.86|1152.46|1160.65|1155.25|1157.02|1151.62|961
1656981600000|2022-07-05 00:40:00|1157.75|1152.35|1155|1149.6|1158.04|1152.64|1154.95|1149.55|802
1656981900000|2022-07-05 00:45:00|1155.05|1149.65|1154.44|1149.04|1161|1155.6|1154.44|1149.04|913
1656982200000|2022-07-05 00:50:00|1154.55|1149.15|1158.57|1153.17|1159.46|1154.06|1154.5|1149.1|906
1656982500000|2022-07-05 00:55:00|1158.58|1153.18|1154.96|1149.56|1158.66|1153.26|1154.59|1149.19|837
1656982800000|2022-07-05 01:00:00|1154.94|1149.54|1152.49|1147.09|1157.01|1151.61|1151.85|1146.45|852
1656983100000|2022-07-05 01:05:00|1152.51|1147.11|1151.2|1145.8|1153.61|1148.21|1150.56|1145.16|792
1656983400000|2022-07-05 01:10:00|1151.19|1145.79|1149.9|1144.5|1152.01|1146.61|1149.42|1144.02|791
1656983700000|2022-07-05 01:15:00|1150.04|1144.64|1151.41|1146.01|1153.12|1147.72|1149.54|1144.14|800
1656984000000|2022-07-05 01:20:00|1151.39|1145.99|1150.08|1144.68|1151.85|1146.45|1149.25|1143.85|750
1656984300000|2022-07-05 01:25:00|1150.3|1144.9|1148.77|1143.37|1150.3|1144.9|1147.08|1141.68|867
1656984600000|2022-07-05 01:30:00|1148.7|1143.3|1150.29|1144.89|1151.72|1146.32|1148.38|1142.98|893
1656984900000|2022-07-05 01:35:00|1150.3|1144.9|1150.2|1144.8|1150.95|1145.55|1149.42|1144.02|753
1656985200000|2022-07-05 01:40:00|1150.27|1144.87|1150.65|1145.25|1151.84|1146.44|1149.17|1143.77|833
1656985500000|2022-07-05 01:45:00|1150.63|1145.23|1153.3|1147.9|1154.72|1149.32|1150.07|1144.67|927
1656985800000|2022-07-05 01:50:00|1153.29|1147.89|1153.38|1147.98|1154.51|1149.11|1153.07|1147.67|823
1656986100000|2022-07-05 01:55:00|1153.39|1147.99|1153.23|1147.83|1154.03|1148.63|1151.46|1146.06|784
1656986400000|2022-07-05 02:00:00|1153.07|1147.67|1151.74|1146.34|1153.5|1148.1|1151.74|1146.34|809
1656986700000|2022-07-05 02:05:00|1151.72|1146.32|1147.88|1142.48|1151.87|1146.47|1147.71|1142.31|828
1656987000000|2022-07-05 02:10:00|1147.97|1142.57|1149.83|1144.43|1150.32|1144.92|1147.38|1141.98|783
1656987300000|2022-07-05 02:15:00|1150.05|1144.65|1147.92|1142.52|1150.11|1144.71|1147.64|1142.24|753
1656987600000|2022-07-05 02:20:00|1147.95|1142.55|1146.81|1141.41|1148.14|1142.74|1144.49|1139.09|861
1656987900000|2022-07-05 02:25:00|1146.78|1141.38|1147.81|1142.41|1148.44|1143.04|1144.96|1139.56|756
1656988200000|2022-07-05 02:30:00|1147.77|1142.37|1146.7|1141.3|1148.99|1143.59|1144.3|1138.9|896
1656988500000|2022-07-05 02:35:00|1146.85|1141.45|1145.83|1140.43|1148.18|1142.78|1145.45|1140.05|850
1656988800000|2022-07-05 02:40:00|1145.82|1140.42|1146.85|1141.45|1147.23|1141.83|1144.95|1139.55|821
1656989100000|2022-07-05 02:45:00|1146.86|1141.46|1146.43|1141.03|1148.91|1143.51|1146.22|1140.82|797
1656989400000|2022-07-05 02:50:00|1146.22|1140.82|1147.48|1142.08|1148.24|1142.84|1146.15|1140.75|730
1656989700000|2022-07-05 02:55:00|1147.47|1142.07|1145.41|1140.01|1147.8|1142.4|1143.57|1138.17|908
1656990000000|2022-07-05 03:00:00|1145.35|1139.95|1147.15|1141.75|1147.45|1142.05|1145.35|1139.95|838
1656990300000|2022-07-05 03:05:00|1147.19|1141.79|1148.33|1142.93|1149.06|1143.66|1146.74|1141.34|752
1656990600000|2022-07-05 03:10:00|1148.34|1142.94|1148.62|1143.22|1149.44|1144.04|1147.63|1142.23|687
1656990900000|2022-07-05 03:15:00|1148.61|1143.21|1149.54|1144.14|1149.64|1144.24|1147.92|1142.52|465
1656991200000|2022-07-05 03:20:00|1149.58|1144.18|1149.34|1143.94|1149.98|1144.58|1148.56|1143.16|630
1656991500000|2022-07-05 03:25:00|1149.33|1143.93|1147.99|1142.59|1149.6|1144.2|1147.7|1142.3|645
1656991800000|2022-07-05 03:30:00|1148.04|1142.64|1149.92|1144.52|1150.66|1145.26|1148.04|1142.64|714
1656992100000|2022-07-05 03:35:00|1149.93|1144.53|1154.03|1148.63|1154.06|1148.66|1149.36|1143.96|708
1656992400000|2022-07-05 03:40:00|1154.01|1148.61|1154|1148.6|1154.34|1148.94|1152.8|1147.4|680
1656992700000|2022-07-05 03:45:00|1153.99|1148.59|1156.42|1151.02|1157.3|1151.9|1152.98|1147.58|775
1656993000000|2022-07-05 03:50:00|1156.41|1151.01|1154.93|1149.53|1156.44|1151.04|1154.25|1148.85|679
1656993300000|2022-07-05 03:55:00|1154.89|1149.49|1154.71|1149.31|1155.62|1150.22|1153.8|1148.4|640
1656993600000|2022-07-05 04:00:00|1154.75|1149.35|1154.16|1148.76|1154.75|1149.35|1152.53|1147.13|728
1656993900000|2022-07-05 04:05:00|1154.17|1148.77|1152.06|1146.66|1155.19|1149.79|1151.87|1146.47|711
1656994200000|2022-07-05 04:10:00|1152.09|1146.69|1148.52|1143.12|1153.82|1148.42|1148.25|1142.85|783
1656994500000|2022-07-05 04:15:00|1148.54|1143.14|1145.03|1139.63|1148.6|1143.2|1143.94|1138.54|779
1656994800000|2022-07-05 04:20:00|1145.02|1139.62|1147.77|1142.37|1148.61|1143.21|1144.91|1139.51|856
1656995100000|2022-07-05 04:25:00|1147.89|1142.49|1149.95|1144.55|1151.01|1145.61|1146.99|1141.59|558
1656995400000|2022-07-05 04:30:00|1149.96|1144.56|1150.72|1145.32|1151.33|1145.93|1149.09|1143.69|539
1656995700000|2022-07-05 04:35:00|1150.73|1145.33|1150.96|1145.56|1151.47|1146.07|1150.49|1145.09|604
1656996000000|2022-07-05 04:40:00|1150.92|1145.52|1149.62|1144.22|1151.12|1145.72|1148.25|1142.85|654
1656996300000|2022-07-05 04:45:00|1149.56|1144.16|1149.42|1144.02|1150.45|1145.05|1148.81|1143.41|640
1656996600000|2022-07-05 04:50:00|1149.41|1144.01|1150.15|1144.75|1151.08|1145.68|1149.08|1143.68|631
1656996900000|2022-07-05 04:55:00|1150.12|1144.72|1152.34|1146.94|1153.25|1147.85|1150.01|1144.61|770
1656997200000|2022-07-05 05:00:00|1152.37|1146.97|1154.86|1149.46|1154.94|1149.54|1151.81|1146.41|745
1656997500000|2022-07-05 05:05:00|1154.83|1149.43|1155.96|1150.56|1156.53|1151.13|1153.75|1148.35|752
1656997800000|2022-07-05 05:10:00|1156.06|1150.66|1150.34|1144.94|1156.07|1150.67|1149.94|1144.54|837
1656998100000|2022-07-05 05:15:00|1150.48|1145.08|1158.97|1153.57|1159.11|1153.71|1149.74|1144.34|857
1656998400000|2022-07-05 05:20:00|1158.93|1153.53|1165.13|1159.73|1168.71|1163.31|1156.78|1151.38|1041
1656998700000|2022-07-05 05:25:00|1165.26|1159.86|1160.55|1155.15|1166.19|1160.79|1159.19|1153.79|979
1656999000000|2022-07-05 05:30:00|1160.51|1155.11|1161.83|1156.43|1163|1157.6|1157.35|1151.95|924
1656999300000|2022-07-05 05:35:00|1161.8|1156.4|1162.56|1157.16|1165.25|1159.85|1160.87|1155.47|904
1656999600000|2022-07-05 05:40:00|1162.49|1157.09|1164.19|1158.79|1164.73|1159.33|1161.41|1156.01|943
1656999900000|2022-07-05 05:45:00|1164.21|1158.81|1160.84|1155.44|1165.25|1159.85|1159.66|1154.26|861
1657000200000|2022-07-05 05:50:00|1160.87|1155.47|1158.83|1153.43|1160.87|1155.47|1157.03|1151.63|865
1657000500000|2022-07-05 05:55:00|1158.82|1153.42|1159.71|1154.31|1159.72|1154.32|1157.8|1152.4|792
1657000800000|2022-07-05 06:00:00|1159.68|1154.28|1161.29|1155.89|1162.1|1156.7|1159.18|1153.78|674
1657001100000|2022-07-05 06:05:00|1161.28|1155.88|1160.89|1155.49|1163.22|1157.82|1160.55|1155.15|687
1657001400000|2022-07-05 06:10:00|1160.85|1155.45|1173.68|1168.28|1174.7|1169.3|1160.45|1155.05|752
1657001700000|2022-07-05 06:15:00|1173.3|1167.9|1169.87|1164.47|1173.46|1168.06|1167.86|1162.46|997
1657002000000|2022-07-05 06:20:00|1169.97|1164.57|1170.88|1165.48|1171.95|1166.55|1168.39|1162.99|823
1657002300000|2022-07-05 06:25:00|1170.9|1165.5|1169.21|1163.81|1171.19|1165.79|1168.68|1163.28|803
1657002600000|2022-07-05 06:30:00|1169.19|1163.79|1165.85|1160.45|1169.97|1164.57|1165.85|1160.45|923
1657002900000|2022-07-05 06:35:00|1165.84|1160.44|1165.38|1159.98|1166.71|1161.31|1165.09|1159.69|821
1657003200000|2022-07-05 06:40:00|1165.39|1159.99|1164.85|1159.45|1167.7|1162.3|1164.82|1159.42|833
1657003500000|2022-07-05 06:45:00|1164.79|1159.39|1167.39|1161.99|1168.38|1162.98|1164.34|1158.94|824
1657003800000|2022-07-05 06:50:00|1167.38|1161.98|1167.78|1162.38|1169.67|1164.27|1166.75|1161.35|814
1657004100000|2022-07-05 06:55:00|1167.76|1162.36|1167.34|1161.94|1167.96|1162.56|1165.45|1160.05|818
1657004400000|2022-07-05 07:00:00|1167.35|1161.95|1164.19|1158.79|1167.36|1161.96|1164.15|1158.75|807
1657004700000|2022-07-05 07:05:00|1164.12|1158.72|1158.84|1153.44|1165.56|1160.16|1158.51|1153.11|960
1657005000000|2022-07-05 07:10:00|1158.85|1153.45|1159.44|1154.04|1159.82|1154.42|1156.08|1150.68|944
1657005300000|2022-07-05 07:15:00|1159.45|1154.05|1159.57|1154.17|1160.54|1155.14|1158.43|1153.03|817
1657005600000|2022-07-05 07:20:00|1159.59|1154.19|1157.23|1151.83|1160.82|1155.42|1155.51|1150.11|931
1657005900000|2022-07-05 07:25:00|1157.22|1151.82|1157.72|1152.32|1158.5|1153.1|1156.99|1151.59|826
1657006200000|2022-07-05 07:30:00|1157.67|1152.27|1157.62|1152.22|1158.54|1153.14|1156.83|1151.43|881
1657006500000|2022-07-05 07:35:00|1157.64|1152.24|1157.2|1151.8|1159.38|1153.98|1155.95|1150.55|833
1657006800000|2022-07-05 07:40:00|1157.15|1151.75|1159.59|1154.19|1159.69|1154.29|1156.89|1151.49|814
1657007100000|2022-07-05 07:45:00|1159.63|1154.23|1162.94|1157.54|1164.45|1159.05|1158.92|1153.52|875
1657007400000|2022-07-05 07:50:00|1163|1157.6|1162.31|1156.91|1163.24|1157.84|1160.99|1155.59|815
1657007700000|2022-07-05 07:55:00|1162.32|1156.92|1159.56|1154.16|1162.33|1156.93|1158.99|1153.59|829
1657008000000|2022-07-05 08:00:00|1159.57|1154.17|1152.5|1147.1|1159.73|1154.33|1152.33|1146.93|834
1657008300000|2022-07-05 08:05:00|1152.54|1147.14|1146.48|1141.08|1153.6|1148.2|1146.15|1140.75|1082
1657008600000|2022-07-05 08:10:00|1146.56|1141.16|1148.8|1143.4|1150.44|1145.04|1145.75|1140.35|1005
1657008900000|2022-07-05 08:15:00|1148.82|1143.42|1149.77|1144.37|1151.01|1145.61|1147.03|1141.63|947
1657009200000|2022-07-05 08:20:00|1149.69|1144.29|1145.77|1140.37|1150.68|1145.28|1145.69|1140.29|992
1657009500000|2022-07-05 08:25:00|1145.72|1140.32|1144.29|1138.89|1145.92|1140.52|1139.17|1133.77|1066
1657009800000|2022-07-05 08:30:00|1144.23|1138.83|1143.1|1137.7|1144.35|1138.95|1139.85|1134.45|1042
1657010100000|2022-07-05 08:35:00|1143.21|1137.81|1140.84|1135.44|1144.68|1139.28|1140.83|1135.43|960
1657010400000|2022-07-05 08:40:00|1140.93|1135.53|1137.12|1131.72|1141.31|1135.91|1135.82|1130.42|926
1657010700000|2022-07-05 08:45:00|1137.11|1131.71|1140.63|1135.23|1142.23|1136.83|1135.77|1130.37|1027
1657011000000|2022-07-05 08:50:00|1140.33|1134.93|1140.88|1135.48|1141.57|1136.17|1138.75|1133.35|949
1657011300000|2022-07-05 08:55:00|1140.85|1135.45|1139.03|1133.63|1142.38|1136.98|1138.65|1133.25|837
1657011600000|2022-07-05 09:00:00|1139.09|1133.69|1135.93|1130.53|1140.15|1134.75|1135.92|1130.52|969
1657011900000|2022-07-05 09:05:00|1135.98|1130.58|1140.14|1134.74|1140.75|1135.35|1135.91|1130.51|902
1657012200000|2022-07-05 09:10:00|1140.15|1134.75|1140.62|1135.22|1142.2|1136.8|1139.19|1133.79|937
1657012500000|2022-07-05 09:15:00|1140.61|1135.21|1139.09|1133.69|1142.32|1136.92|1138.85|1133.45|936
1657012800000|2022-07-05 09:20:00|1139.12|1133.72|1138.12|1132.72|1139.95|1134.55|1137.36|1131.96|914
1657013100000|2022-07-05 09:25:00|1138.15|1132.75|1137.65|1132.25|1138.75|1133.35|1137.06|1131.66|847
1657013400000|2022-07-05 09:30:00|1137.75|1132.35|1129.76|1124.36|1138.76|1133.36|1127.86|1122.46|960
1657013700000|2022-07-05 09:35:00|1130.06|1124.66|1129.29|1123.89|1132.76|1127.36|1128.55|1123.15|1056
1657014000000|2022-07-05 09:40:00|1129.13|1123.73|1126.07|1120.67|1130.04|1124.64|1123.98|1118.58|955
1657014300000|2022-07-05 09:45:00|1125.98|1120.58|1124.1|1118.7|1127.32|1121.92|1123.61|1118.21|1040
1657014600000|2022-07-05 09:50:00|1124.04|1118.64|1125.1|1119.7|1125.49|1120.09|1122.35|1116.95|1011
1657014900000|2022-07-05 09:55:00|1125.06|1119.66|1131|1125.6|1132.1|1126.7|1124.21|1118.81|951
1657015200000|2022-07-05 10:00:00|1131.04|1125.64|1127.29|1121.89|1131.04|1125.64|1126.79|1121.39|956
1657015500000|2022-07-05 10:05:00|1127.32|1121.92|1130.61|1125.21|1130.74|1125.34|1126.85|1121.45|891
1657015800000|2022-07-05 10:10:00|1130.68|1125.28|1129.28|1123.88|1130.81|1125.41|1128.81|1123.41|819
1657016100000|2022-07-05 10:15:00|1129.29|1123.89|1128.65|1123.25|1129.36|1123.96|1127.52|1122.12|852
1657016400000|2022-07-05 10:20:00|1128.67|1123.27|1128.78|1123.38|1129.98|1124.58|1127.48|1122.08|813
1657016700000|2022-07-05 10:25:00|1128.75|1123.35|1129.94|1124.54|1130.6|1125.2|1126.97|1121.57|875
1657017000000|2022-07-05 10:30:00|1129.92|1124.52|1133.3|1127.9|1134.07|1128.67|1129.92|1124.52|881
1657017300000|2022-07-05 10:35:00|1133.25|1127.85|1131.38|1125.98|1133.35|1127.95|1130.99|1125.59|815
1657017600000|2022-07-05 10:40:00|1131.36|1125.96|1128.88|1123.48|1131.36|1125.96|1127.4|1122|944
1657017900000|2022-07-05 10:45:00|1128.89|1123.49|1130.01|1124.61|1130.19|1124.79|1128.1|1122.7|727
1657018200000|2022-07-05 10:50:00|1129.96|1124.56|1131.75|1126.35|1131.85|1126.45|1129.45|1124.05|711
1657018500000|2022-07-05 10:55:00|1131.78|1126.38|1130.3|1124.9|1131.78|1126.38|1128.01|1122.61|754
1657018800000|2022-07-05 11:00:00|1130.28|1124.88|1130.95|1125.55|1131.33|1125.93|1129.57|1124.17|800
1657019100000|2022-07-05 11:05:00|1130.8|1125.4|1131.35|1125.95|1131.43|1126.03|1128.78|1123.38|761
1657019400000|2022-07-05 11:10:00|1131.18|1125.78|1132.63|1127.23|1133.63|1128.23|1130.52|1125.12|740
1657019700000|2022-07-05 11:15:00|1132.54|1127.14|1133.21|1127.81|1135.13|1129.73|1131.46|1126.06|941
1657020000000|2022-07-05 11:20:00|1133.2|1127.8|1132.6|1127.2|1133.4|1128|1132.07|1126.67|720
1657020300000|2022-07-05 11:25:00|1132.62|1127.22|1132.38|1126.98|1133.81|1128.41|1131.85|1126.45|736
1657020600000|2022-07-05 11:30:00|1132.31|1126.91|1127.96|1122.56|1133.06|1127.66|1127.69|1122.29|841
1657020900000|2022-07-05 11:35:00|1127.83|1122.43|1129.01|1123.61|1129.34|1123.94|1124.92|1119.52|901
1657021200000|2022-07-05 11:40:00|1129.02|1123.62|1125.72|1120.32|1129.78|1124.38|1124.13|1118.73|872
1657021500000|2022-07-05 11:45:00|1125.67|1120.27|1121.99|1116.59|1125.94|1120.54|1119.87|1114.47|979
1657021800000|2022-07-05 11:50:00|1121.58|1116.18|1112.16|1106.76|1121.58|1116.18|1109.93|1104.53|1111
1657022100000|2022-07-05 11:55:00|1112.12|1106.72|1113.11|1107.71|1114.42|1109.02|1108.89|1103.49|1046
1657022400000|2022-07-05 12:00:00|1113.15|1107.75|1110.16|1104.76|1113.76|1108.36|1107.96|1102.56|1016
1657022700000|2022-07-05 12:05:00|1110.15|1104.75|1110.87|1105.47|1113.48|1108.08|1109.67|1104.27|817
1657023000000|2022-07-05 12:10:00|1110.74|1105.34|1107.65|1102.25|1112.65|1107.25|1107.46|1102.06|998
1657023300000|2022-07-05 12:15:00|1107.61|1102.21|1104.28|1098.88|1107.67|1102.27|1102.37|1096.97|1094
1657023600000|2022-07-05 12:20:00|1104.29|1098.89|1104.77|1099.37|1106.1|1100.7|1102.48|1097.08|1074
1657023900000|2022-07-05 12:25:00|1104.74|1099.34|1107.33|1101.93|1108.41|1103.01|1104.25|1098.85|956
1657024200000|2022-07-05 12:30:00|1107.28|1101.88|1105.48|1100.08|1107.69|1102.29|1104.72|1099.32|955
1657024500000|2022-07-05 12:35:00|1105.52|1100.12|1102.42|1097.02|1105.54|1100.14|1097.87|1092.47|1082
1657024800000|2022-07-05 12:40:00|1102.44|1097.04|1102.21|1096.81|1103.1|1097.7|1099.76|1094.36|1000
1657025100000|2022-07-05 12:45:00|1102.23|1096.83|1103.33|1097.93|1103.62|1098.22|1100.03|1094.63|1021
1657025400000|2022-07-05 12:50:00|1103.37|1097.97|1100.3|1094.9|1103.38|1097.98|1099.05|1093.65|1016
1657025700000|2022-07-05 12:55:00|1100.18|1094.78|1094.83|1089.43|1100.65|1095.25|1094.1|1088.7|1045
1657026000000|2022-07-05 13:00:00|1094.79|1089.39|1099.58|1094.18|1099.8|1094.4|1090.98|1085.58|1082
1657026300000|2022-07-05 13:05:00|1099.65|1094.25|1098.79|1093.39|1101.63|1096.23|1096.96|1091.56|985
1657026600000|2022-07-05 13:10:00|1098.89|1093.49|1097.87|1092.47|1099.11|1093.71|1097.08|1091.68|949
1657026900000|2022-07-05 13:15:00|1097.84|1092.44|1096.9|1091.5|1102.04|1096.64|1095.7|1090.3|1012
1657027200000|2022-07-05 13:20:00|1096.89|1091.49|1093.97|1088.57|1098.63|1093.23|1093.97|1088.57|982
1657027500000|2022-07-05 13:25:00|1093.96|1088.56|1095.32|1089.92|1096.8|1091.4|1092.03|1086.63|806
1657027800000|2022-07-05 13:30:00|1095.47|1090.07|1095.41|1090.01|1097.6|1092.2|1088.64|1083.24|821
1657028100000|2022-07-05 13:35:00|1095.48|1090.08|1097.34|1091.94|1100.47|1095.07|1094.83|1089.43|830
1657028400000|2022-07-05 13:40:00|1097.42|1092.02|1100.95|1095.55|1102.73|1097.33|1097.25|1091.85|1101
1657028700000|2022-07-05 13:45:00|1100.82|1095.42|1102.1|1096.7|1105.89|1100.49|1099.68|1094.28|1107
1657029000000|2022-07-05 13:50:00|1102.2|1096.8|1099.68|1094.28|1102.54|1097.14|1099.14|1093.74|1065
1657029300000|2022-07-05 13:55:00|1099.64|1094.24|1096.74|1091.34|1099.98|1094.58|1094.66|1089.26|1067
1657029600000|2022-07-05 14:00:00|1096.58|1091.18|1096.24|1090.84|1099.8|1094.4|1094.04|1088.64|1099
1657029900000|2022-07-05 14:05:00|1096.3|1090.9|1098.63|1093.23|1098.79|1093.39|1094.07|1088.67|1045
1657030200000|2022-07-05 14:10:00|1098.53|1093.13|1105.43|1100.03|1105.79|1100.39|1097.94|1092.54|1087
1657030500000|2022-07-05 14:15:00|1105.56|1100.16|1100.27|1094.87|1105.56|1100.16|1099.01|1093.61|1050
1657030800000|2022-07-05 14:20:00|1100.25|1094.85|1102.16|1096.76|1102.24|1096.84|1099.73|1094.33|1043
1657031100000|2022-07-05 14:25:00|1102.18|1096.78|1102.74|1097.34|1104.43|1099.03|1100.44|1095.04|1052
1657031400000|2022-07-05 14:30:00|1102.72|1097.32|1102.04|1096.64|1104.72|1099.32|1101.37|1095.97|1013
1657031700000|2022-07-05 14:35:00|1102.03|1096.63|1106.68|1101.28|1108.86|1103.46|1101.91|1096.51|1085
1657032000000|2022-07-05 14:40:00|1106.6|1101.2|1100.41|1095.01|1106.96|1101.56|1099.99|1094.59|1041
1657032300000|2022-07-05 14:45:00|1100.46|1095.06|1096.56|1091.16|1100.46|1095.06|1092.84|1087.44|1076
1657032600000|2022-07-05 14:50:00|1096.59|1091.19|1092.43|1087.03|1096.65|1091.25|1090.95|1085.55|1070
1657032900000|2022-07-05 14:55:00|1092.44|1087.04|1095.2|1089.8|1096.77|1091.37|1091.43|1086.03|1031
1657033200000|2022-07-05 15:00:00|1094.97|1089.57|1095.49|1090.09|1096.52|1091.12|1091.37|1085.97|1014
1657033500000|2022-07-05 15:05:00|1095.48|1090.08|1088.36|1082.96|1095.74|1090.34|1086.46|1081.06|1062
1657033800000|2022-07-05 15:10:00|1088.17|1082.77|1083.78|1078.38|1088.91|1083.51|1079.26|1073.86|1085
1657034100000|2022-07-05 15:15:00|1083.82|1078.42|1087.19|1081.79|1087.66|1082.26|1081.77|1076.37|1072
1657034400000|2022-07-05 15:20:00|1087.26|1081.86|1086.55|1081.15|1088.24|1082.84|1084.54|1079.14|1020
1657034700000|2022-07-05 15:25:00|1086.49|1081.09|1087.93|1082.53|1088.56|1083.16|1085.1|1079.7|1014
1657035000000|2022-07-05 15:30:00|1087.97|1082.57|1088.12|1082.72|1090.42|1085.02|1086.91|1081.51|990
1657035300000|2022-07-05 15:35:00|1088.09|1082.69|1086.86|1081.46|1089.64|1084.24|1085.07|1079.67|1034
1657035600000|2022-07-05 15:40:00|1086.9|1081.5|1089.7|1084.3|1090.56|1085.16|1086.86|1081.46|971
1657035900000|2022-07-05 15:45:00|1089.79|1084.39|1090.99|1085.59|1092.18|1086.78|1089.39|1083.99|994
1657036200000|2022-07-05 15:50:00|1091|1085.6|1094.44|1089.04|1094.93|1089.53|1090.46|1085.06|1002
1657036500000|2022-07-05 15:55:00|1094.56|1089.16|1094.44|1089.04|1095.48|1090.08|1092.87|1087.47|968
1657036800000|2022-07-05 16:00:00|1094.43|1089.03|1092.16|1086.76|1095.79|1090.39|1091.6|1086.2|1009
1657037100000|2022-07-05 16:05:00|1092.24|1086.84|1094.71|1089.31|1095.63|1090.23|1089.96|1084.56|1008
1657037400000|2022-07-05 16:10:00|1094.72|1089.32|1095.77|1090.37|1099.85|1094.45|1094.26|1088.86|1059
1657037700000|2022-07-05 16:15:00|1095.78|1090.38|1097.37|1091.97|1098.63|1093.23|1093.25|1087.85|1039
1657038000000|2022-07-05 16:20:00|1096.94|1091.54|1103.94|1098.54|1104.04|1098.64|1096.89|1091.49|1057
1657038300000|2022-07-05 16:25:00|1103.85|1098.45|1100.87|1095.47|1105.14|1099.74|1099.69|1094.29|1082
1657038600000|2022-07-05 16:30:00|1100.86|1095.46|1100.24|1094.84|1102.09|1096.69|1098.46|1093.06|1020
1657038900000|2022-07-05 16:35:00|1100.41|1095.01|1101.33|1095.93|1102.99|1097.59|1099.76|1094.36|1011
1657039200000|2022-07-05 16:40:00|1101.31|1095.91|1097.48|1092.08|1101.98|1096.58|1097.18|1091.78|986
1657039500000|2022-07-05 16:45:00|1097.43|1092.03|1096.97|1091.57|1098.18|1092.78|1094.61|1089.21|959
1657039800000|2022-07-05 16:50:00|1096.99|1091.59|1097.95|1092.55|1099.34|1093.94|1096.69|1091.29|989
1657040100000|2022-07-05 16:55:00|1097.98|1092.58|1097.19|1091.79|1099.2|1093.8|1095.33|1089.93|966
1657040400000|2022-07-05 17:00:00|1097.17|1091.77|1098.12|1092.72|1098.86|1093.46|1096.21|1090.81|998
1657040700000|2022-07-05 17:05:00|1098.1|1092.7|1100.67|1095.27|1101.98|1096.58|1096.26|1090.86|948
1657041000000|2022-07-05 17:10:00|1100.69|1095.29|1101.07|1095.67|1101.35|1095.95|1099.62|1094.22|966
1657041300000|2022-07-05 17:15:00|1101.06|1095.66|1104.57|1099.17|1105.02|1099.62|1100.74|1095.34|907
1657041600000|2022-07-05 17:20:00|1104.59|1099.19|1104.11|1098.71|1107.4|1102|1103.74|1098.34|1001
1657041900000|2022-07-05 17:25:00|1104.42|1099.02|1104.21|1098.81|1106.35|1100.95|1103.91|1098.51|929
1657042200000|2022-07-05 17:30:00|1104.3|1098.9|1106.01|1100.61|1106.47|1101.07|1103.47|1098.07|955
1657042500000|2022-07-05 17:35:00|1106.02|1100.62|1107.17|1101.77|1108.98|1103.58|1104.91|1099.51|996
1657042800000|2022-07-05 17:40:00|1107.18|1101.78|1103.02|1097.62|1107.77|1102.37|1102.51|1097.11|902
1657043100000|2022-07-05 17:45:00|1102.99|1097.59|1103.35|1097.95|1104.25|1098.85|1100.88|1095.48|820
1657043400000|2022-07-05 17:50:00|1103.37|1097.97|1104.92|1099.52|1106.71|1101.31|1103.11|1097.71|841
1657043700000|2022-07-05 17:55:00|1104.89|1099.49|1104.33|1098.93|1105.38|1099.98|1103.18|1097.78|832
1657044000000|2022-07-05 18:00:00|1104.31|1098.91|1104.29|1098.89|1107.44|1102.04|1103.63|1098.23|863
1657044300000|2022-07-05 18:05:00|1104.26|1098.86|1101.92|1096.52|1104.46|1099.06|1101.12|1095.72|803
1657044600000|2022-07-05 18:10:00|1101.93|1096.53|1103.52|1098.12|1104.13|1098.73|1101.93|1096.53|759
1657044900000|2022-07-05 18:15:00|1103.6|1098.2|1103.64|1098.24|1104.18|1098.78|1102.32|1096.92|843
1657045200000|2022-07-05 18:20:00|1103.6|1098.2|1105.94|1100.54|1106.01|1100.61|1102.71|1097.31|793
1657045500000|2022-07-05 18:25:00|1105.92|1100.52|1106.62|1101.22|1107.4|1102|1104.69|1099.29|921
1657045800000|2022-07-05 18:30:00|1106.63|1101.23|1108.77|1103.37|1110.23|1104.83|1106.63|1101.23|890
1657046100000|2022-07-05 18:35:00|1108.7|1103.3|1118.1|1112.7|1118.48|1113.08|1108.27|1102.87|1021
1657046400000|2022-07-05 18:40:00|1118.16|1112.76|1118.31|1112.91|1119.56|1114.16|1116.77|1111.37|992
1657046700000|2022-07-05 18:45:00|1118.32|1112.92|1123.42|1118.02|1123.93|1118.53|1117.77|1112.37|1019
1657047000000|2022-07-05 18:50:00|1123.41|1118.01|1125.68|1120.28|1126.87|1121.47|1123.35|1117.95|1024
1657047300000|2022-07-05 18:55:00|1125.64|1120.24|1129.26|1123.86|1129.38|1123.98|1125.08|1119.68|989
1657047600000|2022-07-05 19:00:00|1129.27|1123.87|1133.77|1128.37|1134.17|1128.77|1125.77|1120.37|1077
1657047900000|2022-07-05 19:05:00|1133.72|1128.32|1133.09|1127.69|1134.4|1129|1131.13|1125.73|996
1657048200000|2022-07-05 19:10:00|1133.1|1127.7|1135.27|1129.87|1135.94|1130.54|1132.48|1127.08|979
1657048500000|2022-07-05 19:15:00|1135.31|1129.91|1129.95|1124.55|1135.62|1130.22|1129.82|1124.42|981
1657048800000|2022-07-05 19:20:00|1129.94|1124.54|1133.46|1128.06|1134.76|1129.36|1129.82|1124.42|905
1657049100000|2022-07-05 19:25:00|1133.44|1128.04|1134.48|1129.08|1134.74|1129.34|1131.86|1126.46|987
1657049400000|2022-07-05 19:30:00|1134.36|1128.96|1138.36|1132.96|1139.9|1134.5|1134.06|1128.66|1031
1657049700000|2022-07-05 19:35:00|1138.37|1132.97|1144.06|1138.66|1144.81|1139.41|1137.44|1132.04|1003
1657050000000|2022-07-05 19:40:00|1144.12|1138.72|1149.5|1144.1|1150.91|1145.51|1143.47|1138.07|1101
1657050300000|2022-07-05 19:45:00|1149.48|1144.08|1151.75|1146.35|1153.96|1148.56|1148.97|1143.57|1092
1657050600000|2022-07-05 19:50:00|1151.76|1146.36|1150.03|1144.63|1152.44|1147.04|1149.55|1144.15|1021
1657050900000|2022-07-05 19:55:00|1150.04|1144.64|1148.27|1142.87|1150.21|1144.81|1145.65|1140.25|944
1657051200000|2022-07-05 20:00:00|1148.42|1143.02|1151.52|1146.12|1152.38|1146.98|1146.77|1141.37|1031
1657051500000|2022-07-05 20:05:00|1151.5|1146.1|1157.73|1152.33|1159.53|1154.13|1150.91|1145.51|1032
1657051800000|2022-07-05 20:10:00|1157.76|1152.36|1166.96|1161.56|1169.4|1164|1157.55|1152.15|1102
1657052100000|2022-07-05 20:15:00|1166.85|1161.45|1161.1|1155.7|1167.73|1162.33|1160.67|1155.27|1040
1657052400000|2022-07-05 20:20:00|1161.11|1155.71|1163.56|1158.16|1166.49|1161.09|1161.11|1155.71|1054
1657052700000|2022-07-05 20:25:00|1163.59|1158.19|1164.92|1159.52|1165.2|1159.8|1161.97|1156.57|863
1657053000000|2022-07-05 20:30:00|1164.93|1159.53|1169.99|1164.59|1171.41|1166.01|1164.86|1159.46|1010
1657053300000|2022-07-05 20:35:00|1170|1164.6|1163.25|1157.85|1170.99|1165.59|1163.25|1157.85|916
1657053600000|2022-07-05 20:40:00|1163.26|1157.86|1161.44|1156.04|1163.97|1158.57|1158.94|1153.54|1008
1657053900000|2022-07-05 20:45:00|1161.5|1156.1|1156.51|1151.11|1161.94|1156.54|1154.44|1149.04|1004
1657054200000|2022-07-05 20:50:00|1156.41|1151.01|1155.46|1150.06|1158.14|1152.74|1154.68|1149.28|897
1657054500000|2022-07-05 20:55:00|1155.44|1150.04|1156.07|1150.67|1158.08|1152.68|1155.02|1149.62|834
1657054800000|2022-07-05 21:00:00|1156.06|1150.66|1157.52|1152.12|1159.64|1154.24|1155.89|1150.49|721
1657055100000|2022-07-05 21:05:00|1157.51|1152.11|1152.57|1147.17|1158.9|1153.5|1152.16|1146.76|815
1657055400000|2022-07-05 21:10:00|1152.58|1147.18|1147.72|1142.32|1152.81|1147.41|1146.98|1141.58|963
1657055700000|2022-07-05 21:15:00|1147.65|1142.25|1151.44|1146.04|1151.69|1146.29|1147.27|1141.87|818
1657056000000|2022-07-05 21:20:00|1151.46|1146.06|1141.33|1135.93|1151.74|1146.34|1141.33|1135.93|853
1657056300000|2022-07-05 21:25:00|1141.27|1135.87|1147.16|1141.76|1147.2|1141.8|1140.24|1134.84|723
1657056600000|2022-07-05 21:30:00|1147.15|1141.75|1144.25|1138.85|1147.16|1141.76|1143.28|1137.88|512
1657056900000|2022-07-05 21:35:00|1144.24|1138.84|1147.5|1142.1|1149.68|1144.28|1143.77|1138.37|720
1657057200000|2022-07-05 21:40:00|1147.51|1142.11|1154.76|1149.36|1156.67|1151.27|1147.46|1142.06|790
1657057500000|2022-07-05 21:45:00|1154.79|1149.39|1157.3|1151.9|1160.42|1155.02|1153.3|1147.9|848
1657057800000|2022-07-05 21:50:00|1157.29|1151.89|1151.07|1145.67|1157.47|1152.07|1150|1144.6|827
1657058100000|2022-07-05 21:55:00|1151.11|1145.71|1154.45|1149.05|1154.45|1149.05|1151.07|1145.67|809
1657058400000|2022-07-05 22:00:00|1154.43|1149.03|1154.7|1149.3|1156.77|1151.37|1149.98|1144.58|957
1657058700000|2022-07-05 22:05:00|1154.66|1149.26|1152.56|1147.16|1154.75|1149.35|1151.36|1145.96|838
1657059000000|2022-07-05 22:10:00|1152.52|1147.12|1149.74|1144.34|1152.63|1147.23|1146.61|1141.21|778
1657059300000|2022-07-05 22:15:00|1149.75|1144.35|1143.55|1138.15|1149.95|1144.55|1140.6|1135.2|911
1657059600000|2022-07-05 22:20:00|1143.58|1138.18|1145.43|1140.03|1146.03|1140.63|1142.36|1136.96|877
1657059900000|2022-07-05 22:25:00|1145.44|1140.04|1141.67|1136.27|1145.55|1140.15|1140.29|1134.89|811
1657060200000|2022-07-05 22:30:00|1141.69|1136.29|1142.92|1137.52|1144.72|1139.32|1141.69|1136.29|790
1657060500000|2022-07-05 22:35:00|1142.9|1137.5|1146.79|1141.39|1148.6|1143.2|1142.87|1137.47|851
1657060800000|2022-07-05 22:40:00|1146.8|1141.4|1146.77|1141.37|1147.97|1142.57|1146.2|1140.8|809
1657061100000|2022-07-05 22:45:00|1146.73|1141.33|1151.86|1146.46|1152.35|1146.95|1146.58|1141.18|922
1657061400000|2022-07-05 22:50:00|1151.85|1146.45|1150.73|1145.33|1151.88|1146.48|1149.1|1143.7|786
1657061700000|2022-07-05 22:55:00|1150.72|1145.32|1153.12|1147.72|1153.27|1147.87|1149.22|1143.82|721
1657062000000|2022-07-05 23:00:00|1153.15|1147.75|1150.25|1144.85|1153.2|1147.8|1149.66|1144.26|798
1657062300000|2022-07-05 23:05:00|1150.26|1144.86|1147.08|1141.68|1152.61|1147.21|1146.89|1141.49|817
1657062600000|2022-07-05 23:10:00|1147.03|1141.63|1142.84|1137.44|1147.27|1141.87|1142.16|1136.76|976
1657062900000|2022-07-05 23:15:00|1142.81|1137.41|1145.35|1139.95|1145.62|1140.22|1142.81|1137.41|902
1657063200000|2022-07-05 23:20:00|1145.37|1139.97|1143.48|1138.08|1146.4|1141|1143.47|1138.07|801
1657063500000|2022-07-05 23:25:00|1143.47|1138.07|1135.05|1129.65|1143.57|1138.17|1134.65|1129.25|1045
1657063800000|2022-07-05 23:30:00|1134.98|1129.58|1131.83|1126.43|1136.96|1131.56|1129.93|1124.53|965
1657064100000|2022-07-05 23:35:00|1131.85|1126.45|1134.5|1129.1|1135.55|1130.15|1131.26|1125.86|942
1657064400000|2022-07-05 23:40:00|1134.49|1129.09|1136.15|1130.75|1136.47|1131.07|1134.09|1128.69|884
1657064700000|2022-07-05 23:45:00|1136.06|1130.66|1137.46|1132.06|1138.28|1132.88|1136.04|1130.64|777
1657065000000|2022-07-05 23:50:00|1137.48|1132.08|1136.16|1130.76|1137.8|1132.4|1134.46|1129.06|771
1657065300000|2022-07-05 23:55:00|1136.27|1130.87|1133.82|1128.42|1137.69|1132.29|1133.81|1128.41|858
1657065600000|2022-07-06 00:00:00|1133.96|1128.56|1139.2|1133.8|1140.67|1135.27|1133.92|1128.52|1002
1657065900000|2022-07-06 00:05:00|1139.23|1133.83|1138.41|1133.01|1140.59|1135.19|1138.02|1132.62|932
1657066200000|2022-07-06 00:10:00|1138.35|1132.95|1134.48|1129.08|1140|1134.6|1134.45|1129.05|910
1657066500000|2022-07-06 00:15:00|1134.56|1129.16|1136.63|1131.23|1139.4|1134|1134.45|1129.05|914
1657066800000|2022-07-06 00:20:00|1136.62|1131.22|1129.34|1123.94|1137.61|1132.21|1127.26|1121.86|967
1657067100000|2022-07-06 00:25:00|1129.31|1123.91|1130.75|1125.35|1132.28|1126.88|1127.73|1122.33|947
1657067400000|2022-07-06 00:30:00|1130.76|1125.36|1139.53|1134.13|1140.37|1134.97|1130.29|1124.89|978
1657067700000|2022-07-06 00:35:00|1139.51|1134.11|1141.82|1136.42|1143.25|1137.85|1139.12|1133.72|960
1657068000000|2022-07-06 00:40:00|1142.04|1136.64|1148.15|1142.75|1150.8|1145.4|1141.81|1136.41|972
1657068300000|2022-07-06 00:45:00|1148.29|1142.89|1153.96|1148.56|1155.48|1150.08|1145.97|1140.57|1066
1657068600000|2022-07-06 00:50:00|1153.83|1148.43|1149.78|1144.38|1154.37|1148.97|1148.45|1143.05|952
1657068900000|2022-07-06 00:55:00|1149.69|1144.29|1145.58|1140.18|1149.78|1144.38|1145.2|1139.8|827
1657069200000|2022-07-06 01:00:00|1145.54|1140.14|1145.48|1140.08|1149.22|1143.82|1144.68|1139.28|934
1657069500000|2022-07-06 01:05:00|1145.5|1140.1|1146.92|1141.52|1147.69|1142.29|1145.48|1140.08|883
1657069800000|2022-07-06 01:10:00|1146.94|1141.54|1139.56|1134.16|1147.28|1141.88|1138.05|1132.65|914
1657070100000|2022-07-06 01:15:00|1139.57|1134.17|1138.84|1133.44|1139.68|1134.28|1136.4|1131|935
1657070400000|2022-07-06 01:20:00|1138.82|1133.42|1140.83|1135.43|1142.02|1136.62|1138.64|1133.24|898
1657070700000|2022-07-06 01:25:00|1140.81|1135.41|1140.77|1135.37|1142.27|1136.87|1139.03|1133.63|857
1657071000000|2022-07-06 01:30:00|1140.68|1135.28|1138.91|1133.51|1140.75|1135.35|1137.41|1132.01|908
1657071300000|2022-07-06 01:35:00|1138.92|1133.52|1132.33|1126.93|1139.08|1133.68|1132.26|1126.86|923
1657071600000|2022-07-06 01:40:00|1132.37|1126.97|1123.68|1118.28|1133.57|1128.17|1122.14|1116.74|1017
1657071900000|2022-07-06 01:45:00|1123.74|1118.34|1116.84|1111.44|1125.83|1120.43|1115.8|1110.4|1038
1657072200000|2022-07-06 01:50:00|1116.82|1111.42|1117.08|1111.68|1119.78|1114.38|1116.34|1110.94|979
1657072500000|2022-07-06 01:55:00|1117.04|1111.64|1116.72|1111.32|1121.84|1116.44|1115.29|1109.89|995
1657072800000|2022-07-06 02:00:00|1116.67|1111.27|1116.12|1110.72|1118.9|1113.5|1115.88|1110.48|982
1657073100000|2022-07-06 02:05:00|1116.17|1110.77|1115.63|1110.23|1116.24|1110.84|1113.5|1108.1|899
1657073400000|2022-07-06 02:10:00|1115.64|1110.24|1116.93|1111.53|1117.42|1112.02|1113.32|1107.92|918
1657073700000|2022-07-06 02:15:00|1116.85|1111.45|1122.53|1117.13|1123.32|1117.92|1116.85|1111.45|983
1657074000000|2022-07-06 02:20:00|1122.49|1117.09|1121.6|1116.2|1124.14|1118.74|1120.02|1114.62|933
1657074300000|2022-07-06 02:25:00|1121.62|1116.22|1122.97|1117.57|1123.24|1117.84|1120.02|1114.62|879
1657074600000|2022-07-06 02:30:00|1122.96|1117.56|1115.68|1110.28|1124.84|1119.44|1114.71|1109.31|938
1657074900000|2022-07-06 02:35:00|1115.7|1110.3|1117.42|1112.02|1117.98|1112.58|1115.48|1110.08|856
1657075200000|2022-07-06 02:40:00|1117.4|1112|1116.36|1110.96|1118.55|1113.15|1115.07|1109.67|830
1657075500000|2022-07-06 02:45:00|1116.32|1110.92|1119.48|1114.08|1121.03|1115.63|1116.08|1110.68|821
1657075800000|2022-07-06 02:50:00|1119.52|1114.12|1119.99|1114.59|1120.63|1115.23|1118.53|1113.13|880
1657076100000|2022-07-06 02:55:00|1120.02|1114.62|1120.66|1115.26|1122.98|1117.58|1120.02|1114.62|860
1657076400000|2022-07-06 03:00:00|1120.67|1115.27|1121.18|1115.78|1121.61|1116.21|1118.57|1113.17|814
1657076700000|2022-07-06 03:05:00|1121.21|1115.81|1120.92|1115.52|1122.96|1117.56|1120.65|1115.25|807
1657077000000|2022-07-06 03:10:00|1120.91|1115.51|1120.96|1115.56|1121.49|1116.09|1115.23|1109.83|869
1657077300000|2022-07-06 03:15:00|1120.94|1115.54|1118.15|1112.75|1123.87|1118.47|1116.96|1111.56|946
1657077600000|2022-07-06 03:20:00|1118.36|1112.96|1121.48|1116.08|1121.98|1116.58|1116.75|1111.35|880
1657077900000|2022-07-06 03:25:00|1121.55|1116.15|1120.68|1115.28|1122|1116.6|1119.16|1113.76|803
1657078200000|2022-07-06 03:30:00|1120.7|1115.3|1124.38|1118.98|1125.88|1120.48|1120.4|1115|871
1657078500000|2022-07-06 03:35:00|1124.49|1119.09|1124.99|1119.59|1126.36|1120.96|1123.19|1117.79|877
1657078800000|2022-07-06 03:40:00|1125.08|1119.68|1126.15|1120.75|1126.24|1120.84|1123.82|1118.42|834
1657079100000|2022-07-06 03:45:00|1126.14|1120.74|1125.51|1120.11|1126.21|1120.81|1123.86|1118.46|808
1657079400000|2022-07-06 03:50:00|1125.48|1120.08|1130.87|1125.47|1133.63|1128.23|1125.36|1119.96|930
1657079700000|2022-07-06 03:55:00|1130.92|1125.52|1132.54|1127.14|1134.9|1129.5|1130.72|1125.32|928
1657080000000|2022-07-06 04:00:00|1132.55|1127.15|1131.54|1126.14|1133.18|1127.78|1129.13|1123.73|855
1657080300000|2022-07-06 04:05:00|1131.39|1125.99|1141.08|1135.68|1142.62|1137.22|1131.17|1125.77|938
1657080600000|2022-07-06 04:10:00|1141.14|1135.74|1148.94|1143.54|1150.19|1144.79|1139.26|1133.86|1087
1657080900000|2022-07-06 04:15:00|1148.97|1143.57|1146.59|1141.19|1151.91|1146.51|1145.34|1139.94|1045
1657081200000|2022-07-06 04:20:00|1146.54|1141.14|1146.62|1141.22|1147.82|1142.42|1141.32|1135.92|1032
1657081500000|2022-07-06 04:25:00|1146.58|1141.18|1143.35|1137.95|1147.24|1141.84|1142.68|1137.28|973
1657081800000|2022-07-06 04:30:00|1143.29|1137.89|1138.7|1133.3|1143.8|1138.4|1138.11|1132.71|963
1657082100000|2022-07-06 04:35:00|1138.83|1133.43|1138.59|1133.19|1139.83|1134.43|1136.7|1131.3|930
1657082400000|2022-07-06 04:40:00|1138.56|1133.16|1137.18|1131.78|1139.03|1133.63|1135.66|1130.26|881
1657082700000|2022-07-06 04:45:00|1137.21|1131.81|1139.21|1133.81|1140.51|1135.11|1136.59|1131.19|954
1657083000000|2022-07-06 04:50:00|1139.23|1133.83|1137.29|1131.89|1140.88|1135.48|1137.16|1131.76|872
1657083300000|2022-07-06 04:55:00|1137.3|1131.9|1133.81|1128.41|1137.96|1132.56|1131.2|1125.8|909
1657083600000|2022-07-06 05:00:00|1133.77|1128.37|1132.26|1126.86|1135.82|1130.42|1132.16|1126.76|952
1657083900000|2022-07-06 05:05:00|1132.3|1126.9|1135.17|1129.77|1135.45|1130.05|1132.2|1126.8|873
1657084200000|2022-07-06 05:10:00|1135.16|1129.76|1141.65|1136.25|1142.99|1137.59|1135.04|1129.64|806
1657084500000|2022-07-06 05:15:00|1141.62|1136.22|1140.68|1135.28|1143.78|1138.38|1140.11|1134.71|797
1657084800000|2022-07-06 05:20:00|1140.7|1135.3|1130.78|1125.38|1141.24|1135.84|1129.99|1124.59|929
1657085100000|2022-07-06 05:25:00|1130.79|1125.39|1130.4|1125|1131.91|1126.51|1129.39|1123.99|1019
1657085400000|2022-07-06 05:30:00|1130.43|1125.03|1127.54|1122.14|1131.48|1126.08|1123.98|1118.58|1054
1657085700000|2022-07-06 05:35:00|1127.58|1122.18|1128.77|1123.37|1129.04|1123.64|1126.61|1121.21|937
1657086000000|2022-07-06 05:40:00|1128.87|1123.47|1132.4|1127|1132.43|1127.03|1128.85|1123.45|885
1657086300000|2022-07-06 05:45:00|1132.41|1127.01|1137.62|1132.22|1138.33|1132.93|1129.28|1123.88|953
1657086600000|2022-07-06 05:50:00|1137.64|1132.24|1136.63|1131.23|1137.9|1132.5|1136.36|1130.96|912
1657086900000|2022-07-06 05:55:00|1136.66|1131.26|1132.92|1127.52|1136.83|1131.43|1130.88|1125.48|931
1657087200000|2022-07-06 06:00:00|1132.97|1127.57|1129.8|1124.4|1133.34|1127.94|1129.47|1124.07|878
1657087500000|2022-07-06 06:05:00|1129.81|1124.41|1129.69|1124.29|1130.4|1125|1127.26|1121.86|964
1657087800000|2022-07-06 06:10:00|1129.77|1124.37|1133.71|1128.31|1133.88|1128.48|1128.37|1122.97|898
1657088100000|2022-07-06 06:15:00|1133.75|1128.35|1134.49|1129.09|1135.39|1129.99|1130.96|1125.56|833
1657088400000|2022-07-06 06:20:00|1134.62|1129.22|1133|1127.6|1135.57|1130.17|1132.87|1127.47|775
1657088700000|2022-07-06 06:25:00|1133.06|1127.66|1124.11|1118.71|1133.06|1127.66|1122.52|1117.12|1066
1657089000000|2022-07-06 06:30:00|1124.03|1118.63|1125.76|1120.36|1128.04|1122.64|1122.69|1117.29|1044
1657089300000|2022-07-06 06:35:00|1125.77|1120.37|1124.79|1119.39|1126.78|1121.38|1122.25|1116.85|978
1657089600000|2022-07-06 06:40:00|1124.72|1119.32|1129.62|1124.22|1129.67|1124.27|1124.72|1119.32|910
1657089900000|2022-07-06 06:45:00|1129.37|1123.97|1131.34|1125.94|1131.92|1126.52|1127.67|1122.27|982
1657090200000|2022-07-06 06:50:00|1131.33|1125.93|1132.61|1127.21|1134.19|1128.79|1129.7|1124.3|916
1657090500000|2022-07-06 06:55:00|1132.64|1127.24|1136.41|1131.01|1136.71|1131.31|1132.57|1127.17|884
1657090800000|2022-07-06 07:00:00|1136.36|1130.96|1136.47|1131.07|1140.47|1135.07|1136.04|1130.64|991
1657091100000|2022-07-06 07:05:00|1136.48|1131.08|1134.52|1129.12|1140.53|1135.13|1134.41|1129.01|943
1657091400000|2022-07-06 07:10:00|1134.55|1129.15|1136.47|1131.07|1138.64|1133.24|1134.55|1129.15|971
1657091700000|2022-07-06 07:15:00|1136.49|1131.09|1138.96|1133.56|1138.96|1133.56|1135.91|1130.51|916
1657092000000|2022-07-06 07:20:00|1138.93|1133.53|1140.44|1135.04|1144.34|1138.94|1138.25|1132.85|986
1657092300000|2022-07-06 07:25:00|1140.43|1135.03|1142.33|1136.93|1144.91|1139.51|1139.68|1134.28|950
1657092600000|2022-07-06 07:30:00|1142.28|1136.88|1140.62|1135.22|1143.74|1138.34|1139.93|1134.53|847
1657092900000|2022-07-06 07:35:00|1140.64|1135.24|1144.03|1138.63|1144.17|1138.77|1138|1132.6|947
1657093200000|2022-07-06 07:40:00|1144.02|1138.62|1143.75|1138.35|1145.95|1140.55|1142.15|1136.75|816
1657093500000|2022-07-06 07:45:00|1143.66|1138.26|1140.53|1135.13|1144.2|1138.8|1140.45|1135.05|871
1657093800000|2022-07-06 07:50:00|1140.69|1135.29|1140.56|1135.16|1141.52|1136.12|1139.06|1133.66|849
1657094100000|2022-07-06 07:55:00|1140.58|1135.18|1140.66|1135.26|1141.39|1135.99|1138.5|1133.1|869
1657094400000|2022-07-06 08:00:00|1140.61|1135.21|1137.71|1132.31|1141.76|1136.36|1135.49|1130.09|888
1657094700000|2022-07-06 08:05:00|1137.69|1132.29|1146.94|1141.54|1149.66|1144.26|1136.02|1130.62|1039
1657095000000|2022-07-06 08:10:00|1147.04|1141.64|1146.12|1140.72|1149.37|1143.97|1145.99|1140.59|1023
1657095300000|2022-07-06 08:15:00|1146.34|1140.94|1145.55|1140.15|1146.71|1141.31|1143.71|1138.31|927
1657095600000|2022-07-06 08:20:00|1145.56|1140.16|1146.18|1140.78|1149.13|1143.73|1143.55|1138.15|981
1657095900000|2022-07-06 08:25:00|1146.13|1140.73|1144.46|1139.06|1147.9|1142.5|1142.93|1137.53|924
1657096200000|2022-07-06 08:30:00|1144.44|1139.04|1144.62|1139.22|1146.36|1140.96|1142.95|1137.55|924
1657096500000|2022-07-06 08:35:00|1144.7|1139.3|1144.57|1139.17|1146.13|1140.73|1139.95|1134.55|953
1657096800000|2022-07-06 08:40:00|1144.64|1139.24|1142.55|1137.15|1146.99|1141.59|1141.94|1136.54|860
1657097100000|2022-07-06 08:45:00|1142.61|1137.21|1140.45|1135.05|1143.45|1138.05|1139.31|1133.91|915
1657097400000|2022-07-06 08:50:00|1140.48|1135.08|1143.13|1137.73|1143.81|1138.41|1139.13|1133.73|895
1657097700000|2022-07-06 08:55:00|1143.1|1137.7|1142.36|1136.96|1144.44|1139.04|1142.15|1136.75|892
1657098000000|2022-07-06 09:00:00|1142.35|1136.95|1139.8|1134.4|1143.91|1138.51|1139.15|1133.75|883
1657098300000|2022-07-06 09:05:00|1139.81|1134.41|1145.41|1140.01|1145.55|1140.15|1139.6|1134.2|892
1657098600000|2022-07-06 09:10:00|1145.39|1139.99|1144.58|1139.18|1146.88|1141.48|1143.65|1138.25|866
1657098900000|2022-07-06 09:15:00|1144.46|1139.06|1148.42|1143.02|1148.94|1143.54|1142.01|1136.61|880
1657099200000|2022-07-06 09:20:00|1148.41|1143.01|1151.26|1145.86|1156.49|1151.09|1148.4|1143|1036
1657099500000|2022-07-06 09:25:00|1151.28|1145.88|1150.52|1145.12|1153.42|1148.02|1149.12|1143.72|958
1657099800000|2022-07-06 09:30:00|1150.48|1145.08|1147.59|1142.19|1151.2|1145.8|1146.77|1141.37|883
1657100100000|2022-07-06 09:35:00|1147.6|1142.2|1147.22|1141.82|1149.38|1143.98|1145.91|1140.51|862
1657100400000|2022-07-06 09:40:00|1147.21|1141.81|1149.01|1143.61|1149.53|1144.13|1146.56|1141.16|789
1657100700000|2022-07-06 09:45:00|1149.03|1143.63|1147.99|1142.59|1149.48|1144.08|1146.97|1141.57|808
1657101000000|2022-07-06 09:50:00|1147.98|1142.58|1149.48|1144.08|1149.87|1144.47|1146.14|1140.74|874
1657101300000|2022-07-06 09:55:00|1149.49|1144.09|1148.2|1142.8|1149.72|1144.32|1145.59|1140.19|935
1657101600000|2022-07-06 10:00:00|1148.18|1142.78|1145.42|1140.02|1149.43|1144.03|1144.68|1139.28|784
1657101900000|2022-07-06 10:05:00|1145.43|1140.03|1144.57|1139.17|1149.3|1143.9|1144.4|1139|911
1657102200000|2022-07-06 10:10:00|1144.45|1139.05|1141.73|1136.33|1145.2|1139.8|1140.93|1135.53|829
1657102500000|2022-07-06 10:15:00|1141.85|1136.45|1140.81|1135.41|1142.08|1136.68|1140.15|1134.75|830
1657102800000|2022-07-06 10:20:00|1140.83|1135.43|1139.47|1134.07|1140.93|1135.53|1134.9|1129.5|957
1657103100000|2022-07-06 10:25:00|1139.56|1134.16|1142.86|1137.46|1142.86|1137.46|1139.38|1133.98|884
1657103400000|2022-07-06 10:30:00|1142.88|1137.48|1144.37|1138.97|1146.71|1141.31|1142.71|1137.31|957
1657103700000|2022-07-06 10:35:00|1144.36|1138.96|1138.53|1133.13|1144.36|1138.96|1137.86|1132.46|924
1657104000000|2022-07-06 10:40:00|1138.52|1133.12|1141.32|1135.92|1142.35|1136.95|1136.66|1131.26|955
1657104300000|2022-07-06 10:45:00|1141.31|1135.91|1138.62|1133.22|1142.21|1136.81|1137.87|1132.47|870
1657104600000|2022-07-06 10:50:00|1138.57|1133.17|1139.12|1133.72|1140.44|1135.04|1138.14|1132.74|786
1657104900000|2022-07-06 10:55:00|1139.13|1133.73|1141.99|1136.59|1142.09|1136.69|1138.93|1133.53|802
1657105200000|2022-07-06 11:00:00|1141.94|1136.54|1139.11|1133.71|1142.62|1137.22|1138.94|1133.54|813
1657105500000|2022-07-06 11:05:00|1139.02|1133.62|1141.42|1136.02|1142.87|1137.47|1136.39|1130.99|918
1657105800000|2022-07-06 11:10:00|1141.4|1136|1137.54|1132.14|1142.92|1137.52|1136.23|1130.83|911
1657106100000|2022-07-06 11:15:00|1137.59|1132.19|1131.36|1125.96|1138.01|1132.61|1130.43|1125.03|989
1657106400000|2022-07-06 11:20:00|1131.46|1126.06|1134.42|1129.02|1134.73|1129.33|1131.39|1125.99|857
1657106700000|2022-07-06 11:25:00|1134.59|1129.19|1134.88|1129.48|1135.15|1129.75|1132.67|1127.27|882
1657107000000|2022-07-06 11:30:00|1134.86|1129.46|1135.14|1129.74|1136.08|1130.68|1133.34|1127.94|852
1657107300000|2022-07-06 11:35:00|1135.13|1129.73|1137.16|1131.76|1137.76|1132.36|1135.13|1129.73|866
1657107600000|2022-07-06 11:40:00|1137.15|1131.75|1137.55|1132.15|1138.16|1132.76|1135.11|1129.71|867
1657107900000|2022-07-06 11:45:00|1137.54|1132.14|1133.57|1128.17|1137.54|1132.14|1133.44|1128.04|895
1657108200000|2022-07-06 11:50:00|1133.58|1128.18|1133.84|1128.44|1135.75|1130.35|1133.32|1127.92|852
1657108500000|2022-07-06 11:55:00|1133.85|1128.45|1135.36|1129.96|1135.95|1130.55|1133.3|1127.9|805
1657108800000|2022-07-06 12:00:00|1135.3|1129.9|1130.06|1124.66|1136.56|1131.16|1128.39|1122.99|1018
1657109100000|2022-07-06 12:05:00|1130.05|1124.65|1127.51|1122.11|1131.63|1126.23|1126.65|1121.25|992
1657109400000|2022-07-06 12:10:00|1127.57|1122.17|1127.1|1121.7|1127.8|1122.4|1124.44|1119.04|866
1657109700000|2022-07-06 12:15:00|1127.12|1121.72|1129.88|1124.48|1131.66|1126.26|1125.41|1120.01|929
1657110000000|2022-07-06 12:20:00|1130.04|1124.64|1139.06|1133.66|1140.49|1135.09|1129.64|1124.24|1038
1657110300000|2022-07-06 12:25:00|1139.07|1133.67|1133.64|1128.24|1139.68|1134.28|1133.12|1127.72|936
1657110600000|2022-07-06 12:30:00|1133.65|1128.25|1137.56|1132.16|1138.13|1132.73|1133.65|1128.25|1002
1657110900000|2022-07-06 12:35:00|1137.57|1132.17|1138.01|1132.61|1139.18|1133.78|1136.48|1131.08|966
1657111200000|2022-07-06 12:40:00|1138|1132.6|1140.53|1135.13|1141.38|1135.98|1135.42|1130.02|984
1657111500000|2022-07-06 12:45:00|1140.56|1135.16|1138.39|1132.99|1140.61|1135.21|1137.38|1131.98|952
1657111800000|2022-07-06 12:50:00|1138.42|1133.02|1136.55|1131.15|1139.35|1133.95|1135.47|1130.07|862
1657112100000|2022-07-06 12:55:00|1136.5|1131.1|1137.51|1132.11|1137.86|1132.46|1134.88|1129.48|880
1657112400000|2022-07-06 13:00:00|1137.52|1132.12|1137.53|1132.13|1139.25|1133.85|1135.94|1130.54|928
1657112700000|2022-07-06 13:05:00|1137.5|1132.1|1136.36|1130.96|1139.38|1133.98|1136.07|1130.67|858
1657113000000|2022-07-06 13:10:00|1136.32|1130.92|1144.79|1139.39|1144.79|1139.39|1135.94|1130.54|993
1657113300000|2022-07-06 13:15:00|1144.76|1139.36|1147.01|1141.61|1147.01|1141.61|1141.15|1135.75|1012
1657113600000|2022-07-06 13:20:00|1147.11|1141.71|1146.89|1141.49|1147.72|1142.32|1145.31|1139.91|1023
1657113900000|2022-07-06 13:25:00|1146.9|1141.5|1144.22|1138.82|1147.67|1142.27|1143.12|1137.72|936
1657114200000|2022-07-06 13:30:00|1144.39|1138.99|1145.85|1140.45|1151.58|1146.18|1140.96|1135.56|1121
1657114500000|2022-07-06 13:35:00|1145.83|1140.43|1133.62|1128.22|1146.21|1140.81|1132.52|1127.12|1114
1657114800000|2022-07-06 13:40:00|1133.6|1128.2|1135.29|1129.89|1138.25|1132.85|1130.59|1125.19|1118
1657115100000|2022-07-06 13:45:00|1135.34|1129.94|1134.26|1128.86|1136.27|1130.87|1129.21|1123.81|1104
1657115400000|2022-07-06 13:50:00|1134.17|1128.77|1140.3|1134.9|1141.07|1135.67|1133.55|1128.15|1104
1657115700000|2022-07-06 13:55:00|1140.24|1134.84|1142.75|1137.35|1142.8|1137.4|1138.5|1133.1|1082
1657116000000|2022-07-06 14:00:00|1142.65|1137.25|1140.1|1134.7|1143.47|1138.07|1138.54|1133.14|1065
1657116300000|2022-07-06 14:05:00|1139.85|1134.45|1146.45|1141.05|1147.95|1142.55|1139.73|1134.33|1065
1657116600000|2022-07-06 14:10:00|1146.41|1141.01|1137.58|1132.18|1146.7|1141.3|1134.64|1129.24|1065
1657116900000|2022-07-06 14:15:00|1137.55|1132.15|1136.68|1131.28|1138.3|1132.9|1134.46|1129.06|1056
1657117200000|2022-07-06 14:20:00|1136.69|1131.29|1137|1131.6|1138.62|1133.22|1134.58|1129.18|1042
1657117500000|2022-07-06 14:25:00|1136.88|1131.48|1141.49|1136.09|1142.49|1137.09|1135.83|1130.43|993
1657117800000|2022-07-06 14:30:00|1141.5|1136.1|1139.6|1134.2|1143.24|1137.84|1138.89|1133.49|1019
1657118100000|2022-07-06 14:35:00|1139.51|1134.11|1141.81|1136.41|1141.81|1136.41|1137.62|1132.22|1011
1657118400000|2022-07-06 14:40:00|1141.73|1136.33|1143.74|1138.34|1144.12|1138.72|1138.37|1132.97|1030
1657118700000|2022-07-06 14:45:00|1143.77|1138.37|1141.89|1136.49|1145.23|1139.83|1141.4|1136|999
1657119000000|2022-07-06 14:50:00|1141.86|1136.46|1140.07|1134.67|1142.81|1137.41|1139.52|1134.12|959
1657119300000|2022-07-06 14:55:00|1140.1|1134.7|1141.03|1135.63|1141.49|1136.09|1138.21|1132.81|944
1657119600000|2022-07-06 15:00:00|1141.04|1135.64|1136.75|1131.35|1141.41|1136.01|1135.16|1129.76|968
1657119900000|2022-07-06 15:05:00|1136.73|1131.33|1135.45|1130.05|1138.23|1132.83|1135.31|1129.91|889
1657120200000|2022-07-06 15:10:00|1135.46|1130.06|1134.73|1129.33|1135.63|1130.23|1132.74|1127.34|945
1657120500000|2022-07-06 15:15:00|1134.74|1129.34|1137.65|1132.25|1138.16|1132.76|1134.3|1128.9|907
1657120800000|2022-07-06 15:20:00|1137.66|1132.26|1135.39|1129.99|1138.85|1133.45|1134.24|1128.84|959
1657121100000|2022-07-06 15:25:00|1135.35|1129.95|1134.74|1129.34|1135.64|1130.24|1133.61|1128.21|957
1657121400000|2022-07-06 15:30:00|1134.73|1129.33|1132.4|1127|1135.02|1129.62|1131.03|1125.63|934
1657121700000|2022-07-06 15:35:00|1132.48|1127.08|1132.23|1126.83|1133.6|1128.2|1131.55|1126.15|925
1657122000000|2022-07-06 15:40:00|1132.3|1126.9|1131.44|1126.04|1133.34|1127.94|1129.33|1123.93|939
1657122300000|2022-07-06 15:45:00|1131.41|1126.01|1135.52|1130.12|1136.82|1131.42|1130.59|1125.19|956
1657122600000|2022-07-06 15:50:00|1135.49|1130.09|1133.65|1128.25|1136.6|1131.2|1133.3|1127.9|942
1657122900000|2022-07-06 15:55:00|1133.54|1128.14|1134.86|1129.46|1135.27|1129.87|1132.25|1126.85|912
1657123200000|2022-07-06 16:00:00|1134.84|1129.44|1135.52|1130.12|1136.27|1130.87|1133.92|1128.52|865
1657123500000|2022-07-06 16:05:00|1135.51|1130.11|1136.42|1131.02|1137.22|1131.82|1133.99|1128.59|908
1657123800000|2022-07-06 16:10:00|1136.44|1131.04|1139.06|1133.66|1139.12|1133.72|1135.87|1130.47|898
1657124100000|2022-07-06 16:15:00|1139.07|1133.67|1139.05|1133.65|1140.5|1135.1|1138.1|1132.7|919
1657124400000|2022-07-06 16:20:00|1139.12|1133.72|1135.82|1130.42|1139.51|1134.11|1135.24|1129.84|821
1657124700000|2022-07-06 16:25:00|1135.79|1130.39|1139.16|1133.76|1139.49|1134.09|1135.79|1130.39|824
1657125000000|2022-07-06 16:30:00|1139.2|1133.8|1138.47|1133.07|1139.66|1134.26|1137.59|1132.19|782
1657125300000|2022-07-06 16:35:00|1138.45|1133.05|1142.36|1136.96|1142.54|1137.14|1138.23|1132.83|922
1657125600000|2022-07-06 16:40:00|1142.4|1137|1142.76|1137.36|1143.48|1138.08|1140.41|1135.01|788
1657125900000|2022-07-06 16:45:00|1142.78|1137.38|1146.35|1140.95|1146.61|1141.21|1142.69|1137.29|897
1657126200000|2022-07-06 16:50:00|1146.36|1140.96|1146.17|1140.77|1148.51|1143.11|1144.75|1139.35|945
1657126500000|2022-07-06 16:55:00|1146.14|1140.74|1146.92|1141.52|1148.34|1142.94|1144.98|1139.58|879
1657126800000|2022-07-06 17:00:00|1146.93|1141.53|1148.6|1143.2|1151.09|1145.69|1146.89|1141.49|967
1657127100000|2022-07-06 17:05:00|1148.73|1143.33|1147.36|1141.96|1150.01|1144.61|1147.18|1141.78|800
1657127400000|2022-07-06 17:10:00|1147.33|1141.93|1145.1|1139.7|1148.21|1142.81|1144.1|1138.7|921
1657127700000|2022-07-06 17:15:00|1145.13|1139.73|1145.55|1140.15|1145.61|1140.21|1143.44|1138.04|898
1657128000000|2022-07-06 17:20:00|1145.56|1140.16|1145.21|1139.81|1146.54|1141.14|1143.7|1138.3|894
1657128300000|2022-07-06 17:25:00|1145.2|1139.8|1143.91|1138.51|1145.77|1140.37|1142.98|1137.58|913
1657128600000|2022-07-06 17:30:00|1143.89|1138.49|1140.39|1134.99|1143.89|1138.49|1139.93|1134.53|857
1657128900000|2022-07-06 17:35:00|1140.35|1134.95|1140.64|1135.24|1141.25|1135.85|1140.23|1134.83|701
1657129200000|2022-07-06 17:40:00|1140.65|1135.25|1140.51|1135.11|1143.77|1138.37|1140.04|1134.64|849
1657129500000|2022-07-06 17:45:00|1140.5|1135.1|1142.48|1137.08|1143.12|1137.72|1139.58|1134.18|826
1657129800000|2022-07-06 17:50:00|1142.52|1137.12|1142.3|1136.9|1143.23|1137.83|1141.88|1136.48|626
1657130100000|2022-07-06 17:55:00|1142.31|1136.91|1143.29|1137.89|1144.96|1139.56|1142.31|1136.91|691
1657130400000|2022-07-06 18:00:00|1143.32|1137.92|1138.91|1133.51|1148.25|1142.85|1136.9|1131.5|1089
1657130700000|2022-07-06 18:05:00|1138.87|1133.47|1145.61|1140.21|1154.44|1149.04|1138.87|1133.47|1071
1657131000000|2022-07-06 18:10:00|1145.67|1140.27|1143.84|1138.44|1146.4|1141|1137.41|1132.01|1086
1657131300000|2022-07-06 18:15:00|1143.95|1138.55|1136.44|1131.04|1144.18|1138.78|1135.76|1130.36|1007
1657131600000|2022-07-06 18:20:00|1136.39|1130.99|1141.24|1135.84|1142.42|1137.02|1136.34|1130.94|1048
1657131900000|2022-07-06 18:25:00|1141.19|1135.79|1150.84|1145.44|1150.87|1145.47|1137.45|1132.05|1038
1657132200000|2022-07-06 18:30:00|1150.82|1145.42|1153.32|1147.92|1157.52|1152.12|1149.57|1144.17|1109
1657132500000|2022-07-06 18:35:00|1153.36|1147.96|1157.16|1151.76|1159.76|1154.36|1153.36|1147.96|1085
1657132800000|2022-07-06 18:40:00|1157.08|1151.68|1162.76|1157.36|1165.1|1159.7|1156.98|1151.58|1103
1657133100000|2022-07-06 18:45:00|1162.82|1157.42|1165.86|1160.46|1166.28|1160.88|1162.45|1157.05|1020
1657133400000|2022-07-06 18:50:00|1165.83|1160.43|1163.07|1157.67|1167.59|1162.19|1162.04|1156.64|932
1657133700000|2022-07-06 18:55:00|1163.04|1157.64|1164.42|1159.02|1165.58|1160.18|1162.49|1157.09|1010
1657134000000|2022-07-06 19:00:00|1164.41|1159.01|1161.09|1155.69|1164.8|1159.4|1161.08|1155.68|924
1657134300000|2022-07-06 19:05:00|1161.11|1155.71|1166.59|1161.19|1166.92|1161.52|1159.7|1154.3|984
1657134600000|2022-07-06 19:10:00|1166.64|1161.24|1167.85|1162.45|1169.89|1164.49|1166.36|1160.96|955
1657134900000|2022-07-06 19:15:00|1167.81|1162.41|1165.9|1160.5|1168.19|1162.79|1165.55|1160.15|900
1657135200000|2022-07-06 19:20:00|1165.84|1160.44|1168.96|1163.56|1170.24|1164.84|1165.73|1160.33|924
1657135500000|2022-07-06 19:25:00|1168.95|1163.55|1163.27|1157.87|1169.01|1163.61|1163.1|1157.7|890
1657135800000|2022-07-06 19:30:00|1163.28|1157.88|1162.52|1157.12|1163.61|1158.21|1160.41|1155.01|927
1657136100000|2022-07-06 19:35:00|1162.66|1157.26|1160.31|1154.91|1165.71|1160.31|1160.3|1154.9|899
1657136400000|2022-07-06 19:40:00|1160.32|1154.92|1156.39|1150.99|1161|1155.6|1155.93|1150.53|916
1657136700000|2022-07-06 19:45:00|1156.37|1150.97|1154.06|1148.66|1156.64|1151.24|1153.12|1147.72|969
1657137000000|2022-07-06 19:50:00|1154.19|1148.79|1150.5|1145.1|1154.4|1149|1150.15|1144.75|943
1657137300000|2022-07-06 19:55:00|1150.49|1145.09|1154.78|1149.38|1154.98|1149.58|1150.35|1144.95|913
1657137600000|2022-07-06 20:00:00|1154.55|1149.15|1157.45|1152.05|1159.35|1153.95|1153.09|1147.69|903
1657137900000|2022-07-06 20:05:00|1157.38|1151.98|1160.35|1154.95|1162.66|1157.26|1154.15|1148.75|823
1657138200000|2022-07-06 20:10:00|1160.37|1154.97|1155.99|1150.59|1160.37|1154.97|1155.54|1150.14|817
1657138500000|2022-07-06 20:15:00|1155.98|1150.58|1156.1|1150.7|1157.62|1152.22|1154.21|1148.81|929
1657138800000|2022-07-06 20:20:00|1156.05|1150.65|1155.56|1150.16|1157.22|1151.82|1155.25|1149.85|904
1657139100000|2022-07-06 20:25:00|1155.55|1150.15|1155.5|1150.1|1158.37|1152.97|1155.46|1150.06|736
1657139400000|2022-07-06 20:30:00|1155.62|1150.22|1158.42|1153.02|1159.14|1153.74|1155.43|1150.03|803
1657139700000|2022-07-06 20:35:00|1158.41|1153.01|1157.24|1151.84|1159.19|1153.79|1156.8|1151.4|721
1657140000000|2022-07-06 20:40:00|1157.23|1151.83|1155.68|1150.28|1160.28|1154.88|1154.8|1149.4|801
1657140300000|2022-07-06 20:45:00|1155.67|1150.27|1158.46|1153.06|1159.29|1153.89|1155.17|1149.77|780
1657140600000|2022-07-06 20:50:00|1158.47|1153.07|1161.11|1155.71|1165.2|1159.8|1157.65|1152.25|866
1657140900000|2022-07-06 20:55:00|1161|1155.6|1163.3|1157.9|1166.43|1161.03|1161|1155.6|891
1657141200000|2022-07-06 21:00:00|1163.32|1157.92|1161.62|1156.22|1166.04|1160.64|1161.49|1156.09|710
1657141500000|2022-07-06 21:05:00|1161.71|1156.31|1160.31|1154.91|1164.01|1158.61|1159.86|1154.46|700
1657141800000|2022-07-06 21:10:00|1160.3|1154.9|1163.17|1157.77|1163.47|1158.07|1160.23|1154.83|697
1657142100000|2022-07-06 21:15:00|1163.11|1157.71|1161.65|1156.25|1163.25|1157.85|1160.89|1155.49|516
1657142400000|2022-07-06 21:20:00|1161.66|1156.26|1162.14|1156.74|1163.31|1157.91|1159.77|1154.37|753
1657142700000|2022-07-06 21:25:00|1162.27|1156.87|1161.49|1156.09|1162.65|1157.25|1161.08|1155.68|617
1657143000000|2022-07-06 21:30:00|1161.48|1156.08|1160.67|1155.27|1161.89|1156.49|1160.55|1155.15|375
1657143300000|2022-07-06 21:35:00|1160.69|1155.29|1163.83|1158.43|1163.89|1158.49|1158.78|1153.38|578
1657143600000|2022-07-06 21:40:00|1163.84|1158.44|1157.76|1152.36|1163.91|1158.51|1156.92|1151.52|762
1657143900000|2022-07-06 21:45:00|1157.73|1152.33|1162.38|1156.98|1162.65|1157.25|1156.9|1151.5|768
1657144200000|2022-07-06 21:50:00|1162.32|1156.92|1164.02|1158.62|1164.09|1158.69|1161.5|1156.1|559
1657144500000|2022-07-06 21:55:00|1163.97|1158.57|1163.57|1158.17|1164.13|1158.73|1162.13|1156.73|521
1657144800000|2022-07-06 22:00:00|1163.58|1158.18|1169.1|1163.7|1169.39|1163.99|1163.35|1157.95|668
1657145100000|2022-07-06 22:05:00|1169.15|1163.75|1188.34|1182.94|1190.65|1185.25|1168.24|1162.84|1058
1657145400000|2022-07-06 22:10:00|1188.38|1182.98|1190.7|1185.3|1194.37|1188.97|1188.38|1182.98|1015
1657145700000|2022-07-06 22:15:00|1190.76|1185.36|1190.14|1184.74|1194.1|1188.7|1185.95|1180.55|1001
1657146000000|2022-07-06 22:20:00|1190.13|1184.73|1188.71|1183.31|1190.92|1185.52|1186.13|1180.73|875
1657146300000|2022-07-06 22:25:00|1188.88|1183.48|1185.78|1180.38|1188.88|1183.48|1185.1|1179.7|886
1657146600000|2022-07-06 22:30:00|1185.77|1180.37|1187.5|1182.1|1188.68|1183.28|1185.17|1179.77|815
1657146900000|2022-07-06 22:35:00|1187.42|1182.02|1191.97|1186.57|1193.17|1187.77|1187.15|1181.75|878
1657147200000|2022-07-06 22:40:00|1191.85|1186.45|1192.09|1186.69|1193.38|1187.98|1190.71|1185.31|791
1657147500000|2022-07-06 22:45:00|1191.98|1186.58|1188.41|1183.01|1193.25|1187.85|1188.01|1182.61|703
1657147800000|2022-07-06 22:50:00|1188.4|1183|1190.35|1184.95|1192|1186.6|1187.35|1181.95|777
1657148100000|2022-07-06 22:55:00|1190.33|1184.93|1192.17|1186.77|1193.65|1188.25|1190.33|1184.93|877
1657148400000|2022-07-06 23:00:00|1192.16|1186.76|1201.74|1196.34|1203|1197.6|1191.47|1186.07|957
1657148700000|2022-07-06 23:05:00|1201.76|1196.36|1197.29|1191.89|1205.6|1200.2|1196.42|1191.02|985
1657149000000|2022-07-06 23:10:00|1197.15|1191.75|1197.41|1192.01|1198.78|1193.38|1195.49|1190.09|792
1657149300000|2022-07-06 23:15:00|1197.35|1191.95|1194.98|1189.58|1199.79|1194.39|1194.96|1189.56|735
1657149600000|2022-07-06 23:20:00|1195.11|1189.71|1193.68|1188.28|1195.92|1190.52|1192.88|1187.48|763
1657149900000|2022-07-06 23:25:00|1193.71|1188.31|1196.74|1191.34|1199.69|1194.29|1193.71|1188.31|720
1657150200000|2022-07-06 23:30:00|1196.79|1191.39|1196.05|1190.65|1198.78|1193.38|1196.01|1190.61|613
1657150500000|2022-07-06 23:35:00|1196.08|1190.68|1190.93|1185.53|1196.56|1191.16|1190.93|1185.53|775
1657150800000|2022-07-06 23:40:00|1190.97|1185.57|1189.43|1184.03|1192.79|1187.39|1189.4|1184|549
1657151100000|2022-07-06 23:45:00|1189.39|1183.99|1191.63|1186.23|1191.73|1186.33|1189.3|1183.9|646
1657151400000|2022-07-06 23:50:00|1191.62|1186.22|1189.25|1183.85|1192.21|1186.81|1189.06|1183.66|670
1657151700000|2022-07-06 23:55:00|1189.14|1183.74|1188.4|1183|1189.51|1184.11|1188|1182.6|712
1657152000000|2022-07-07 00:00:00|1188.39|1182.99|1186.46|1181.06|1190.93|1185.53|1185.47|1180.07|854
1657152300000|2022-07-07 00:05:00|1186.45|1181.05|1185.36|1179.96|1187.14|1181.74|1182.21|1176.81|883
1657152600000|2022-07-07 00:10:00|1185.46|1180.06|1188|1182.6|1189.2|1183.8|1184.16|1178.76|855
1657152900000|2022-07-07 00:15:00|1188.04|1182.64|1186.64|1181.24|1189.77|1184.37|1186.2|1180.8|844
1657153200000|2022-07-07 00:20:00|1186.65|1181.25|1189.17|1183.77|1189.17|1183.77|1185.31|1179.91|707
1657153500000|2022-07-07 00:25:00|1189.31|1183.91|1186.74|1181.34|1189.33|1183.93|1186.54|1181.14|618
1657153800000|2022-07-07 00:30:00|1186.67|1181.27|1185.94|1180.54|1187.84|1182.44|1185.64|1180.24|584
1657154100000|2022-07-07 00:35:00|1185.63|1180.23|1187.78|1182.38|1188.48|1183.08|1185.25|1179.85|598
1657154400000|2022-07-07 00:40:00|1187.73|1182.33|1188.34|1182.94|1190.49|1185.09|1187.24|1181.84|707
1657154700000|2022-07-07 00:45:00|1188.32|1182.92|1188.12|1182.72|1191.48|1186.08|1187.97|1182.57|766
1657155000000|2022-07-07 00:50:00|1188.04|1182.64|1188.63|1183.23|1188.9|1183.5|1185.87|1180.47|754
1657155300000|2022-07-07 00:55:00|1188.65|1183.25|1186.18|1180.78|1189.2|1183.8|1186.15|1180.75|706
1657155600000|2022-07-07 01:00:00|1186.25|1180.85|1183.91|1178.51|1186.68|1181.28|1182.25|1176.85|922
1657155900000|2022-07-07 01:05:00|1183.83|1178.43|1181.87|1176.47|1184.37|1178.97|1180.72|1175.32|782
1657156200000|2022-07-07 01:10:00|1181.85|1176.45|1183.12|1177.72|1183.57|1178.17|1180.97|1175.57|769
1657156500000|2022-07-07 01:15:00|1183.14|1177.74|1184.92|1179.52|1187.07|1181.67|1182.78|1177.38|804
1657156800000|2022-07-07 01:20:00|1184.91|1179.51|1188.2|1182.8|1188.6|1183.2|1184.55|1179.15|757
1657157100000|2022-07-07 01:25:00|1188.25|1182.85|1187.19|1181.79|1188.69|1183.29|1186.31|1180.91|710
1657157400000|2022-07-07 01:30:00|1187.17|1181.77|1187.07|1181.67|1188.34|1182.94|1185.41|1180.01|824
1657157700000|2022-07-07 01:35:00|1187.09|1181.69|1186.43|1181.03|1187.41|1182.01|1186.08|1180.68|683
1657158000000|2022-07-07 01:40:00|1186.41|1181.01|1186.51|1181.11|1186.73|1181.33|1183.62|1178.22|698
1657158300000|2022-07-07 01:45:00|1186.52|1181.12|1188.9|1183.5|1189.23|1183.83|1186.31|1180.91|829
1657158600000|2022-07-07 01:50:00|1188.72|1183.32|1186.8|1181.4|1190.27|1184.87|1186.63|1181.23|785
1657158900000|2022-07-07 01:55:00|1186.77|1181.37|1186.06|1180.66|1187.4|1182|1185.38|1179.98|656
1657159200000|2022-07-07 02:00:00|1186.1|1180.7|1185.32|1179.92|1188.6|1183.2|1182.61|1177.21|747
1657159500000|2022-07-07 02:05:00|1185.41|1180.01|1185.58|1180.18|1186.26|1180.86|1182.98|1177.58|622
1657159800000|2022-07-07 02:10:00|1185.57|1180.17|1184.05|1178.65|1186.17|1180.77|1184.02|1178.62|582
1657160100000|2022-07-07 02:15:00|1184.06|1178.66|1179.11|1173.71|1186.05|1180.65|1177.87|1172.47|780
1657160400000|2022-07-07 02:20:00|1179.17|1173.77|1178.75|1173.35|1179.95|1174.55|1176.43|1171.03|906
1657160700000|2022-07-07 02:25:00|1178.76|1173.36|1179.36|1173.96|1179.49|1174.09|1176.25|1170.85|830
1657161000000|2022-07-07 02:30:00|1179.35|1173.95|1174.55|1169.15|1180.74|1175.34|1174.11|1168.71|832
1657161300000|2022-07-07 02:35:00|1174.52|1169.12|1171|1165.6|1174.69|1169.29|1170.85|1165.45|707
1657161600000|2022-07-07 02:40:00|1171.29|1165.89|1169.33|1163.93|1171.75|1166.35|1168.76|1163.36|765
1657161900000|2022-07-07 02:45:00|1169.44|1164.04|1173.17|1167.77|1173.69|1168.29|1168.12|1162.72|829
1657162200000|2022-07-07 02:50:00|1173.35|1167.95|1172.93|1167.53|1174.03|1168.63|1172.17|1166.77|656
1657162500000|2022-07-07 02:55:00|1172.92|1167.52|1172.26|1166.86|1173.35|1167.95|1171.63|1166.23|648
1657162800000|2022-07-07 03:00:00|1172.29|1166.89|1170.88|1165.48|1174.17|1168.77|1170.67|1165.27|792
1657163100000|2022-07-07 03:05:00|1170.77|1165.37|1171.91|1166.51|1172.36|1166.96|1169.86|1164.46|775
1657163400000|2022-07-07 03:10:00|1171.89|1166.49|1173.01|1167.61|1173.2|1167.8|1171.2|1165.8|726
1657163700000|2022-07-07 03:15:00|1173.16|1167.76|1172.56|1167.16|1173.25|1167.85|1171.12|1165.72|792
1657164000000|2022-07-07 03:20:00|1172.55|1167.15|1171.75|1166.35|1172.8|1167.4|1170.86|1165.46|751
1657164300000|2022-07-07 03:25:00|1171.73|1166.33|1173.76|1168.36|1173.88|1168.48|1171.14|1165.74|610
1657164600000|2022-07-07 03:30:00|1173.75|1168.35|1172.66|1167.26|1173.88|1168.48|1170.27|1164.87|604
1657164900000|2022-07-07 03:35:00|1172.67|1167.27|1173.76|1168.36|1174.03|1168.63|1172.17|1166.77|603
1657165200000|2022-07-07 03:40:00|1173.85|1168.45|1177.6|1172.2|1178.74|1173.34|1173.76|1168.36|748
1657165500000|2022-07-07 03:45:00|1177.45|1172.05|1176.59|1171.19|1179.71|1174.31|1174.95|1169.55|792
1657165800000|2022-07-07 03:50:00|1176.48|1171.08|1176.91|1171.51|1178.24|1172.84|1176.41|1171.01|706
1657166100000|2022-07-07 03:55:00|1176.99|1171.59|1177.83|1172.43|1178.01|1172.61|1176.01|1170.61|771
1657166400000|2022-07-07 04:00:00|1177.84|1172.44|1176.66|1171.26|1178.89|1173.49|1176.56|1171.16|762
1657166700000|2022-07-07 04:05:00|1176.65|1171.25|1174.31|1168.91|1177.6|1172.2|1171.86|1166.46|816
1657167000000|2022-07-07 04:10:00|1174.32|1168.92|1172.53|1167.13|1174.37|1168.97|1171.1|1165.7|841
1657167300000|2022-07-07 04:15:00|1172.54|1167.14|1173.16|1167.76|1173.58|1168.18|1170.19|1164.79|753
1657167600000|2022-07-07 04:20:00|1173.15|1167.75|1170.95|1165.55|1173.23|1167.83|1170.51|1165.11|778
1657167900000|2022-07-07 04:25:00|1170.93|1165.53|1169.91|1164.51|1171.59|1166.19|1169.75|1164.35|779
1657168200000|2022-07-07 04:30:00|1169.9|1164.5|1169.99|1164.59|1170.55|1165.15|1167.62|1162.22|856
1657168500000|2022-07-07 04:35:00|1170.02|1164.62|1172.26|1166.86|1172.4|1167|1169.33|1163.93|762
1657168800000|2022-07-07 04:40:00|1172.2|1166.8|1171.96|1166.56|1172.2|1166.8|1170.49|1165.09|745
1657169100000|2022-07-07 04:45:00|1171.89|1166.49|1174.02|1168.62|1174.31|1168.91|1170.24|1164.84|741
1657169400000|2022-07-07 04:50:00|1173.86|1168.46|1173.35|1167.95|1174.42|1169.02|1172.34|1166.94|559
1657169700000|2022-07-07 04:55:00|1173.36|1167.96|1173.14|1167.74|1173.69|1168.29|1172.37|1166.97|604
1657170000000|2022-07-07 05:00:00|1173.17|1167.77|1174.14|1168.74|1174.34|1168.94|1172.47|1167.07|620
1657170300000|2022-07-07 05:05:00|1174.15|1168.75|1174.4|1169|1174.46|1169.06|1173.31|1167.91|674
1657170600000|2022-07-07 05:10:00|1174.35|1168.95|1176.97|1171.57|1177.12|1171.72|1174.1|1168.7|592
1657170900000|2022-07-07 05:15:00|1176.98|1171.58|1175.27|1169.87|1177.03|1171.63|1175.03|1169.63|538
1657171200000|2022-07-07 05:20:00|1175.28|1169.88|1173.79|1168.39|1175.69|1170.29|1173.29|1167.89|683
1657171500000|2022-07-07 05:25:00|1173.8|1168.4|1171.68|1166.28|1174.82|1169.42|1171.12|1165.72|704
1657171800000|2022-07-07 05:30:00|1171.67|1166.27|1174.65|1169.25|1175.12|1169.72|1170.2|1164.8|765
1657172100000|2022-07-07 05:35:00|1174.55|1169.15|1173.28|1167.88|1174.91|1169.51|1171.78|1166.38|733
1657172400000|2022-07-07 05:40:00|1173.31|1167.91|1170.82|1165.42|1173.38|1167.98|1170.61|1165.21|777
1657172700000|2022-07-07 05:45:00|1170.99|1165.59|1170.61|1165.21|1173|1167.6|1170.57|1165.17|638
1657173000000|2022-07-07 05:50:00|1170.63|1165.23|1167.71|1162.31|1170.76|1165.36|1166.57|1161.17|890
1657173300000|2022-07-07 05:55:00|1167.68|1162.28|1166.62|1161.22|1169.13|1163.73|1165.49|1160.09|856
1657173600000|2022-07-07 06:00:00|1166.63|1161.23|1167.46|1162.06|1167.63|1162.23|1165.02|1159.62|827
1657173900000|2022-07-07 06:05:00|1167.55|1162.15|1168.94|1163.54|1169.41|1164.01|1167.01|1161.61|686
1657174200000|2022-07-07 06:10:00|1168.97|1163.57|1168.32|1162.92|1169.48|1164.08|1166.75|1161.35|751
1657174500000|2022-07-07 06:15:00|1168.35|1162.95|1168.69|1163.29|1169.81|1164.41|1168.18|1162.78|785
1657174800000|2022-07-07 06:20:00|1168.82|1163.42|1169.82|1164.42|1170.51|1165.11|1168.79|1163.39|700
1657175100000|2022-07-07 06:25:00|1169.73|1164.33|1171.05|1165.65|1171.05|1165.65|1168.93|1163.53|694
1657175400000|2022-07-07 06:30:00|1171.06|1165.66|1169.18|1163.78|1172.03|1166.63|1168.66|1163.26|719
1657175700000|2022-07-07 06:35:00|1169.15|1163.75|1168.93|1163.53|1170.58|1165.18|1167.51|1162.11|673
1657176000000|2022-07-07 06:40:00|1168.89|1163.49|1169.05|1163.65|1170.12|1164.72|1168.56|1163.16|730
1657176300000|2022-07-07 06:45:00|1169.07|1163.67|1166.99|1161.59|1170.51|1165.11|1166.78|1161.38|820
1657176600000|2022-07-07 06:50:00|1166.96|1161.56|1170.44|1165.04|1170.55|1165.15|1166.96|1161.56|748
1657176900000|2022-07-07 06:55:00|1170.4|1165|1170.53|1165.13|1171.16|1165.76|1169.13|1163.73|707
1657177200000|2022-07-07 07:00:00|1170.55|1165.15|1171.59|1166.19|1173.43|1168.03|1169.9|1164.5|780
1657177500000|2022-07-07 07:05:00|1171.61|1166.21|1172.62|1167.22|1173.58|1168.18|1171.55|1166.15|740
1657177800000|2022-07-07 07:10:00|1172.66|1167.26|1170.39|1164.99|1173.74|1168.34|1170.38|1164.98|736
1657178100000|2022-07-07 07:15:00|1170.4|1165|1169.34|1163.94|1171.78|1166.38|1169.04|1163.64|755
1657178400000|2022-07-07 07:20:00|1169.33|1163.93|1172.32|1166.92|1172.62|1167.22|1169.24|1163.84|732
1657178700000|2022-07-07 07:25:00|1172.36|1166.96|1172.95|1167.55|1173.77|1168.37|1172.05|1166.65|684
1657179000000|2022-07-07 07:30:00|1172.96|1167.56|1178.03|1172.63|1178.72|1173.32|1172.96|1167.56|787
1657179300000|2022-07-07 07:35:00|1178|1172.6|1177.64|1172.24|1178.02|1172.62|1176.15|1170.75|704
1657179600000|2022-07-07 07:40:00|1177.63|1172.23|1176.2|1170.8|1177.88|1172.48|1175.49|1170.09|754
1657179900000|2022-07-07 07:45:00|1176.19|1170.79|1178.61|1173.21|1179.06|1173.66|1175.82|1170.42|794
1657180200000|2022-07-07 07:50:00|1178.62|1173.22|1178.25|1172.85|1179.09|1173.69|1176.93|1171.53|751
1657180500000|2022-07-07 07:55:00|1178.28|1172.88|1178.47|1173.07|1179.45|1174.05|1177.82|1172.42|663
1657180800000|2022-07-07 08:00:00|1178.4|1173|1178.92|1173.52|1180.22|1174.82|1178.18|1172.78|632
1657181100000|2022-07-07 08:05:00|1178.91|1173.51|1178.43|1173.03|1180.95|1175.55|1178.08|1172.68|605
1657181400000|2022-07-07 08:10:00|1178.56|1173.16|1179.01|1173.61|1179.92|1174.52|1178.28|1172.88|597
1657181700000|2022-07-07 08:15:00|1179.03|1173.63|1177.5|1172.1|1179.24|1173.84|1175.12|1169.72|606
1657182000000|2022-07-07 08:20:00|1177.68|1172.28|1176.91|1171.51|1178.51|1173.11|1176.76|1171.36|537
1657182300000|2022-07-07 08:25:00|1176.92|1171.52|1178.63|1173.23|1178.69|1173.29|1176.55|1171.15|505
1657182600000|2022-07-07 08:30:00|1178.67|1173.27|1177.75|1172.35|1179.88|1174.48|1177.75|1172.35|627
1657182900000|2022-07-07 08:35:00|1177.69|1172.29|1178.29|1172.89|1180.21|1174.81|1177.61|1172.21|546
1657183200000|2022-07-07 08:40:00|1178.28|1172.88|1179.41|1174.01|1179.95|1174.55|1177.49|1172.09|525
1657183500000|2022-07-07 08:45:00|1179.43|1174.03|1187.75|1182.35|1187.79|1182.39|1179.33|1173.93|914
1657183800000|2022-07-07 08:50:00|1187.76|1182.36|1187.53|1182.13|1191.7|1186.3|1187.15|1181.75|908
1657184100000|2022-07-07 08:55:00|1187.56|1182.16|1187.83|1182.43|1189.65|1184.25|1183.73|1178.33|748
1657184400000|2022-07-07 09:00:00|1187.75|1182.35|1185.03|1179.63|1190.39|1184.99|1184.33|1178.93|830
1657184700000|2022-07-07 09:05:00|1185.06|1179.66|1186.98|1181.58|1187.41|1182.01|1183.93|1178.53|812
1657185000000|2022-07-07 09:10:00|1186.93|1181.53|1186.62|1181.22|1188.28|1182.88|1186.5|1181.1|503
1657185300000|2022-07-07 09:15:00|1186.58|1181.18|1187.8|1182.4|1188.27|1182.87|1186.26|1180.86|642
1657185600000|2022-07-07 09:20:00|1187.78|1182.38|1185.93|1180.53|1188.06|1182.66|1185.69|1180.29|505
1657185900000|2022-07-07 09:25:00|1185.89|1180.49|1185.18|1179.78|1186.17|1180.77|1184.95|1179.55|436
1657186200000|2022-07-07 09:30:00|1185.15|1179.75|1186.51|1181.11|1186.95|1181.55|1184.44|1179.04|534
1657186500000|2022-07-07 09:35:00|1186.36|1180.96|1187.63|1182.23|1187.65|1182.25|1186.27|1180.87|443
1657186800000|2022-07-07 09:40:00|1187.66|1182.26|1190.01|1184.61|1190.04|1184.64|1187.66|1182.26|552
1657187100000|2022-07-07 09:45:00|1190.04|1184.64|1190.08|1184.68|1194.95|1189.55|1190.02|1184.62|805
1657187400000|2022-07-07 09:50:00|1189.94|1184.54|1186.81|1181.41|1191.5|1186.1|1186.81|1181.41|798
1657187700000|2022-07-07 09:55:00|1186.76|1181.36|1187.18|1181.78|1187.74|1182.34|1185.83|1180.43|649
1657188000000|2022-07-07 10:00:00|1187.15|1181.75|1187.9|1182.5|1188|1182.6|1186.51|1181.11|526
1657188300000|2022-07-07 10:05:00|1187.89|1182.49|1186.31|1180.91|1189.31|1183.91|1185.96|1180.56|614
1657188600000|2022-07-07 10:10:00|1186.28|1180.88|1184.91|1179.51|1186.43|1181.03|1184.2|1178.8|482
1657188900000|2022-07-07 10:15:00|1184.86|1179.46|1184.64|1179.24|1185.87|1180.47|1184.56|1179.16|498
1657189200000|2022-07-07 10:20:00|1184.66|1179.26|1185.77|1180.37|1186.03|1180.63|1184.11|1178.71|497
1657189500000|2022-07-07 10:25:00|1185.78|1180.38|1186.63|1181.23|1186.63|1181.23|1185.49|1180.09|364
1657189800000|2022-07-07 10:30:00|1186.61|1181.21|1185.5|1180.1|1187.64|1182.24|1185.39|1179.99|456
1657190100000|2022-07-07 10:35:00|1185.51|1180.11|1186.98|1181.58|1187.1|1181.7|1185.33|1179.93|359
1657190400000|2022-07-07 10:40:00|1186.97|1181.57|1187.02|1181.62|1187.53|1182.13|1186.26|1180.86|403
1657190700000|2022-07-07 10:45:00|1186.98|1181.58|1182.86|1177.46|1187.92|1182.52|1182.74|1177.34|606
1657191000000|2022-07-07 10:50:00|1182.81|1177.41|1184.3|1178.9|1184.7|1179.3|1182.3|1176.9|699
1657191300000|2022-07-07 10:55:00|1184.43|1179.03|1188.05|1182.65|1188.33|1182.93|1184.43|1179.03|754
1657191600000|2022-07-07 11:00:00|1188.06|1182.66|1184.73|1179.33|1188.14|1182.74|1183.87|1178.47|707
1657191900000|2022-07-07 11:05:00|1184.69|1179.29|1186.83|1181.43|1186.98|1181.58|1184.15|1178.75|629
1657192200000|2022-07-07 11:10:00|1186.96|1181.56|1187.55|1182.15|1187.58|1182.18|1185.65|1180.25|474
1657192500000|2022-07-07 11:15:00|1187.56|1182.16|1184.48|1179.08|1187.56|1182.16|1183.59|1178.19|675
1657192800000|2022-07-07 11:20:00|1184.41|1179.01|1182.61|1177.21|1185.23|1179.83|1182.12|1176.72|542
1657193100000|2022-07-07 11:25:00|1182.59|1177.19|1182.49|1177.09|1183.95|1178.55|1182.44|1177.04|627
1657193400000|2022-07-07 11:30:00|1182.51|1177.11|1181.74|1176.34|1182.51|1177.11|1180.43|1175.03|641
1657193700000|2022-07-07 11:35:00|1181.78|1176.38|1183.61|1178.21|1184.35|1178.95|1181.06|1175.66|633
1657194000000|2022-07-07 11:40:00|1183.62|1178.22|1184.76|1179.36|1185.2|1179.8|1183.58|1178.18|451
1657194300000|2022-07-07 11:45:00|1184.78|1179.38|1185.66|1180.26|1186|1180.6|1184|1178.6|568
1657194600000|2022-07-07 11:50:00|1185.64|1180.24|1186.18|1180.78|1186.48|1181.08|1184.47|1179.07|491
1657194900000|2022-07-07 11:55:00|1186.19|1180.79|1187.87|1182.47|1187.98|1182.58|1186.09|1180.69|461
1657195200000|2022-07-07 12:00:00|1187.94|1182.54|1186.62|1181.22|1188.11|1182.71|1185.82|1180.42|597
1657195500000|2022-07-07 12:05:00|1186.6|1181.2|1186.15|1180.75|1187.05|1181.65|1184.67|1179.27|586
1657195800000|2022-07-07 12:10:00|1186.24|1180.84|1188.78|1183.38|1189.08|1183.68|1186|1180.6|716
1657196100000|2022-07-07 12:15:00|1188.81|1183.41|1187.06|1181.66|1193.64|1188.24|1186.75|1181.35|838
1657196400000|2022-07-07 12:20:00|1186.96|1181.56|1184.49|1179.09|1187.22|1181.82|1183.47|1178.07|869
1657196700000|2022-07-07 12:25:00|1184.5|1179.1|1187.24|1181.84|1187.93|1182.53|1183.69|1178.29|791
1657197000000|2022-07-07 12:30:00|1187.23|1181.83|1182.27|1176.87|1187.81|1182.41|1182.27|1176.87|864
1657197300000|2022-07-07 12:35:00|1182.29|1176.89|1186.22|1180.82|1186.37|1180.97|1181.21|1175.81|789
1657197600000|2022-07-07 12:40:00|1186.21|1180.81|1187.61|1182.21|1188.09|1182.69|1186.13|1180.73|495
1657197900000|2022-07-07 12:45:00|1187.65|1182.25|1189.3|1183.9|1191.42|1186.02|1186.58|1181.18|753
1657198200000|2022-07-07 12:50:00|1189.39|1183.99|1190.75|1185.35|1191|1185.6|1188.76|1183.36|564
1657198500000|2022-07-07 12:55:00|1190.79|1185.39|1189.38|1183.98|1191.08|1185.68|1188.93|1183.53|565
1657198800000|2022-07-07 13:00:00|1189.36|1183.96|1190.92|1185.52|1191.24|1185.84|1189.01|1183.61|527
1657199100000|2022-07-07 13:05:00|1190.79|1185.39|1188.1|1182.7|1190.92|1185.52|1186.93|1181.53|780
1657199400000|2022-07-07 13:10:00|1188.12|1182.72|1191.85|1186.45|1192|1186.6|1187.63|1182.23|740
1657199700000|2022-07-07 13:15:00|1191.86|1186.46|1189.36|1183.96|1191.98|1186.58|1188.99|1183.59|770
1657200000000|2022-07-07 13:20:00|1189.42|1184.02|1186.22|1180.82|1189.42|1184.02|1185.66|1180.26|845
1657200300000|2022-07-07 13:25:00|1186.27|1180.87|1185.72|1180.32|1187|1181.6|1185.48|1180.08|633
1657200600000|2022-07-07 13:30:00|1185.71|1180.31|1192.4|1187|1192.53|1187.13|1183.75|1178.35|963
1657200900000|2022-07-07 13:35:00|1192.39|1186.99|1190.36|1184.96|1195.47|1190.07|1189.14|1183.74|1018
1657201200000|2022-07-07 13:40:00|1190.37|1184.97|1198.46|1193.06|1199.45|1194.05|1190.36|1184.96|955
1657201500000|2022-07-07 13:45:00|1198.52|1193.12|1201.53|1196.13|1202.86|1197.46|1197.5|1192.1|1005
1657201800000|2022-07-07 13:50:00|1201.6|1196.2|1197.89|1192.49|1201.82|1196.42|1195.2|1189.8|932
1657202100000|2022-07-07 13:55:00|1197.92|1192.52|1199.28|1193.88|1200.18|1194.78|1196.74|1191.34|841
1657202400000|2022-07-07 14:00:00|1199.36|1193.96|1197.74|1192.34|1200.58|1195.18|1196.73|1191.33|1009
1657202700000|2022-07-07 14:05:00|1197.73|1192.33|1206.3|1200.9|1209.04|1203.64|1194.78|1189.38|987
1657203000000|2022-07-07 14:10:00|1206.45|1201.05|1207.45|1202.05|1209.21|1203.81|1202.71|1197.31|1035
1657203300000|2022-07-07 14:15:00|1207.4|1202|1217.47|1212.07|1217.83|1212.43|1207.4|1202|1098
1657203600000|2022-07-07 14:20:00|1217.13|1211.73|1212.16|1206.76|1217.13|1211.73|1210.74|1205.34|1036
1657203900000|2022-07-07 14:25:00|1212.15|1206.75|1215.71|1210.31|1216.95|1211.55|1211.72|1206.32|980
1657204200000|2022-07-07 14:30:00|1215.7|1210.3|1219.83|1214.43|1221.32|1215.92|1215.11|1209.71|1067
1657204500000|2022-07-07 14:35:00|1219.89|1214.49|1221.44|1216.04|1227.37|1221.97|1219.35|1213.95|1048
1657204800000|2022-07-07 14:40:00|1221.6|1216.2|1227.67|1222.27|1229.69|1224.29|1221.6|1216.2|1007
1657205100000|2022-07-07 14:45:00|1227.72|1222.32|1222.69|1217.29|1228.76|1223.36|1219.69|1214.29|919
1657205400000|2022-07-07 14:50:00|1222.68|1217.28|1229.46|1224.06|1229.69|1224.29|1222.68|1217.28|968
1657205700000|2022-07-07 14:55:00|1229.74|1224.34|1224.87|1219.47|1229.74|1224.34|1221.51|1216.11|982
1657206000000|2022-07-07 15:00:00|1224.85|1219.45|1227.75|1222.35|1229.33|1223.93|1223.14|1217.74|981
1657206300000|2022-07-07 15:05:00|1227.85|1222.45|1222.34|1216.94|1230.77|1225.37|1222.09|1216.69|1053
1657206600000|2022-07-07 15:10:00|1222.48|1217.08|1221.13|1215.73|1223.79|1218.39|1220.51|1215.11|973
1657206900000|2022-07-07 15:15:00|1221.08|1215.68|1222.67|1217.27|1223.39|1217.99|1219.97|1214.57|956
1657207200000|2022-07-07 15:20:00|1222.72|1217.32|1222.66|1217.26|1225.15|1219.75|1220.85|1215.45|959
1657207500000|2022-07-07 15:25:00|1222.58|1217.18|1221.22|1215.82|1224.2|1218.8|1220.62|1215.22|864
1657207800000|2022-07-07 15:30:00|1221.21|1215.81|1217.48|1212.08|1222.88|1217.48|1216.89|1211.49|985
1657208100000|2022-07-07 15:35:00|1217.49|1212.09|1216.2|1210.8|1217.71|1212.31|1215.37|1209.97|927
1657208400000|2022-07-07 15:40:00|1216.17|1210.77|1219.11|1213.71|1220.48|1215.08|1216.11|1210.71|879
1657208700000|2022-07-07 15:45:00|1219.07|1213.67|1220.81|1215.41|1222.63|1217.23|1219.06|1213.66|790
1657209000000|2022-07-07 15:50:00|1220.89|1215.49|1220.86|1215.46|1221.64|1216.24|1220.01|1214.61|715
1657209300000|2022-07-07 15:55:00|1220.88|1215.48|1221.44|1216.04|1221.98|1216.58|1220.1|1214.7|595
1657209600000|2022-07-07 16:00:00|1221.42|1216.02|1223.6|1218.2|1224.49|1219.09|1221.32|1215.92|762
1657209900000|2022-07-07 16:05:00|1223.64|1218.24|1220.59|1215.19|1225.25|1219.85|1219.74|1214.34|788
1657210200000|2022-07-07 16:10:00|1220.63|1215.23|1217.31|1211.91|1220.83|1215.43|1217.16|1211.76|734
1657210500000|2022-07-07 16:15:00|1217.27|1211.87|1219.67|1214.27|1219.94|1214.54|1216.65|1211.25|766
1657210800000|2022-07-07 16:20:00|1219.68|1214.28|1218.94|1213.54|1219.85|1214.45|1218.07|1212.67|754
1657211100000|2022-07-07 16:25:00|1218.95|1213.55|1223.08|1217.68|1224.11|1218.71|1217.39|1211.99|779
1657211400000|2022-07-07 16:30:00|1223.12|1217.72|1225.26|1219.86|1226.75|1221.35|1222.79|1217.39|834
1657211700000|2022-07-07 16:35:00|1225.28|1219.88|1226.76|1221.36|1230.36|1224.96|1225.07|1219.67|865
1657212000000|2022-07-07 16:40:00|1226.75|1221.35|1236.42|1231.02|1241.58|1236.18|1226.7|1221.3|980
1657212300000|2022-07-07 16:45:00|1236.4|1231|1231.31|1225.91|1239.28|1233.88|1231.16|1225.76|1000
1657212600000|2022-07-07 16:50:00|1231.3|1225.9|1233.96|1228.56|1234.48|1229.08|1230.65|1225.25|943
1657212900000|2022-07-07 16:55:00|1233.89|1228.49|1235.47|1230.07|1236.05|1230.65|1232.68|1227.28|900
1657213200000|2022-07-07 17:00:00|1235.5|1230.1|1229.45|1224.05|1236.09|1230.69|1229.2|1223.8|949
1657213500000|2022-07-07 17:05:00|1229.44|1224.04|1228.3|1222.9|1229.58|1224.18|1225.86|1220.46|984
1657213800000|2022-07-07 17:10:00|1228.33|1222.93|1226.51|1221.11|1228.33|1222.93|1225.98|1220.58|876
1657214100000|2022-07-07 17:15:00|1226.56|1221.16|1226.27|1220.87|1226.72|1221.32|1223.75|1218.35|869
1657214400000|2022-07-07 17:20:00|1226.29|1220.89|1225.91|1220.51|1227.11|1221.71|1224.97|1219.57|775
1657214700000|2022-07-07 17:25:00|1225.84|1220.44|1220.47|1215.07|1225.84|1220.44|1220.36|1214.96|821
1657215000000|2022-07-07 17:30:00|1220.46|1215.06|1223.42|1218.02|1224.49|1219.09|1220.39|1214.99|882
1657215300000|2022-07-07 17:35:00|1223.43|1218.03|1222.35|1216.95|1223.51|1218.11|1220.99|1215.59|818
1657215600000|2022-07-07 17:40:00|1222.37|1216.97|1221.9|1216.5|1222.66|1217.26|1218.93|1213.53|791
1657215900000|2022-07-07 17:45:00|1221.95|1216.55|1224.62|1219.22|1225.44|1220.04|1221.68|1216.28|802
1657216200000|2022-07-07 17:50:00|1224.63|1219.23|1225.75|1220.35|1225.88|1220.48|1224.1|1218.7|727
1657216500000|2022-07-07 17:55:00|1225.64|1220.24|1224.04|1218.64|1226.42|1221.02|1222.91|1217.51|785
1657216800000|2022-07-07 18:00:00|1224.05|1218.65|1223.45|1218.05|1226.05|1220.65|1223.25|1217.85|814
1657217100000|2022-07-07 18:05:00|1223.46|1218.06|1227.45|1222.05|1228.11|1222.71|1223.29|1217.89|730
1657217400000|2022-07-07 18:10:00|1227.5|1222.1|1227.57|1222.17|1228.09|1222.69|1225.5|1220.1|758
1657217700000|2022-07-07 18:15:00|1227.7|1222.3|1229.24|1223.84|1229.57|1224.17|1227.48|1222.08|776
1657218000000|2022-07-07 18:20:00|1229.19|1223.79|1229.7|1224.3|1230.28|1224.88|1228.21|1222.81|716
1657218300000|2022-07-07 18:25:00|1229.71|1224.31|1234.15|1228.75|1234.56|1229.16|1229.33|1223.93|865
1657218600000|2022-07-07 18:30:00|1234.21|1228.81|1232.44|1227.04|1237.32|1231.92|1232.26|1226.86|948
1657218900000|2022-07-07 18:35:00|1232.43|1227.03|1234.4|1229|1236.63|1231.23|1230.43|1225.03|860
1657219200000|2022-07-07 18:40:00|1234.39|1228.99|1232.77|1227.37|1237.97|1232.57|1232.54|1227.14|1023
1657219500000|2022-07-07 18:45:00|1232.78|1227.38|1234.84|1229.44|1236.88|1231.48|1231.22|1225.82|974
1657219800000|2022-07-07 18:50:00|1234.83|1229.43|1236.68|1231.28|1236.68|1231.28|1233.78|1228.38|941
1657220100000|2022-07-07 18:55:00|1236.52|1231.12|1236.21|1230.81|1239.59|1234.19|1235.04|1229.64|895
1657220400000|2022-07-07 19:00:00|1236.24|1230.84|1237.64|1232.24|1239.56|1234.16|1236.05|1230.65|815
1657220700000|2022-07-07 19:05:00|1237.5|1232.1|1240.84|1235.44|1245.23|1239.83|1237.31|1231.91|781
1657221000000|2022-07-07 19:10:00|1240.93|1235.53|1243.11|1237.71|1243.47|1238.07|1238.76|1233.36|849
1657221300000|2022-07-07 19:15:00|1243.06|1237.66|1238.14|1232.74|1245.05|1239.65|1238.1|1232.7|948
1657221600000|2022-07-07 19:20:00|1238.15|1232.75|1241.97|1236.57|1243.1|1237.7|1238.12|1232.72|929
1657221900000|2022-07-07 19:25:00|1241.36|1235.96|1243.2|1237.8|1244.27|1238.87|1240.59|1235.19|930
1657222200000|2022-07-07 19:30:00|1243.21|1237.81|1238.92|1233.52|1243.31|1237.91|1236.64|1231.24|915
1657222500000|2022-07-07 19:35:00|1239.1|1233.7|1246.84|1241.44|1247.42|1242.02|1238.7|1233.3|1048
1657222800000|2022-07-07 19:40:00|1246.88|1241.48|1248.06|1242.66|1248.38|1242.98|1242.89|1237.49|1036
1657223100000|2022-07-07 19:45:00|1247.94|1242.54|1255.49|1250.09|1255.78|1250.38|1247.87|1242.47|1050
1657223400000|2022-07-07 19:50:00|1255.52|1250.12|1249.84|1244.44|1256.51|1251.11|1249.22|1243.82|1021
1657223700000|2022-07-07 19:55:00|1249.82|1244.42|1250.19|1244.79|1251.86|1246.46|1248.6|1243.2|1036
1657224000000|2022-07-07 20:00:00|1250.27|1244.87|1242.53|1237.13|1252.09|1246.69|1242.53|1237.13|1060
1657224300000|2022-07-07 20:05:00|1242.62|1237.22|1239.1|1233.7|1244.02|1238.62|1237.97|1232.57|1044
1657224600000|2022-07-07 20:10:00|1239.07|1233.67|1242.47|1237.07|1243.37|1237.97|1239|1233.6|1028
1657224900000|2022-07-07 20:15:00|1242.45|1237.05|1240.91|1235.51|1243.8|1238.4|1239.87|1234.47|959
1657225200000|2022-07-07 20:20:00|1240.92|1235.52|1238.4|1233|1241.5|1236.1|1236.5|1231.1|900
1657225500000|2022-07-07 20:25:00|1238.33|1232.93|1241.38|1235.98|1241.5|1236.1|1236.54|1231.14|882
1657225800000|2022-07-07 20:30:00|1241.45|1236.05|1238.75|1233.35|1242.11|1236.71|1238.27|1232.87|906
1657226100000|2022-07-07 20:35:00|1238.7|1233.3|1239.03|1233.63|1239.31|1233.91|1237.29|1231.89|771
1657226400000|2022-07-07 20:40:00|1239.04|1233.64|1239.67|1234.27|1239.92|1234.52|1236.1|1230.7|838
1657226700000|2022-07-07 20:45:00|1239.59|1234.19|1238.44|1233.04|1239.59|1234.19|1237.36|1231.96|769
1657227000000|2022-07-07 20:50:00|1238.56|1233.16|1235.99|1230.59|1238.83|1233.43|1235.99|1230.59|829
1657227300000|2022-07-07 20:55:00|1236.02|1230.62|1240.52|1235.12|1241.61|1236.21|1235.75|1230.35|763
1657227600000|2022-07-07 21:00:00|1240.54|1235.14|1238.71|1233.31|1241.51|1236.11|1238.48|1233.08|681
1657227900000|2022-07-07 21:05:00|1238.7|1233.3|1241.19|1235.79|1241.43|1236.03|1235.95|1230.55|699
1657228200000|2022-07-07 21:10:00|1241.17|1235.77|1244|1238.6|1244.26|1238.86|1240.71|1235.31|813
1657228500000|2022-07-07 21:15:00|1243.97|1238.57|1243.35|1237.95|1243.98|1238.58|1243.04|1237.64|671
1657228800000|2022-07-07 21:20:00|1243.4|1238|1242.48|1237.08|1243.72|1238.32|1241.2|1235.8|554
1657229100000|2022-07-07 21:25:00|1242.41|1237.01|1237.63|1232.23|1242.68|1237.28|1237.4|1232|695
1657229400000|2022-07-07 21:30:00|1237.81|1232.41|1238.89|1233.49|1239.02|1233.62|1237.07|1231.67|672
1657229700000|2022-07-07 21:35:00|1238.92|1233.52|1240.32|1234.92|1241.82|1236.42|1238.9|1233.5|753
1657230000000|2022-07-07 21:40:00|1240.29|1234.89|1239.22|1233.82|1240.75|1235.35|1239.1|1233.7|677
1657230300000|2022-07-07 21:45:00|1239.23|1233.83|1238.06|1232.66|1241.11|1235.71|1238.04|1232.64|640
1657230600000|2022-07-07 21:50:00|1238.01|1232.61|1239.35|1233.95|1239.76|1234.36|1237.85|1232.45|491
1657230900000|2022-07-07 21:55:00|1239.36|1233.96|1242.37|1236.97|1243.39|1237.99|1239.29|1233.89|770
1657231200000|2022-07-07 22:00:00|1242.27|1236.87|1239.55|1234.15|1243.9|1238.5|1238.52|1233.12|603
1657231500000|2022-07-07 22:05:00|1239.56|1234.16|1236.52|1231.12|1240.7|1235.3|1236.43|1231.03|593
1657231800000|2022-07-07 22:10:00|1236.53|1231.13|1241.28|1235.88|1241.82|1236.42|1235.86|1230.46|685
1657232100000|2022-07-07 22:15:00|1241.27|1235.87|1241.3|1235.9|1242.77|1237.37|1240.53|1235.13|599
1657232400000|2022-07-07 22:20:00|1241.31|1235.91|1240.49|1235.09|1242.22|1236.82|1240.06|1234.66|759
1657232700000|2022-07-07 22:25:00|1240.93|1235.53|1230.72|1225.32|1241.48|1236.08|1229.82|1224.42|916
1657233000000|2022-07-07 22:30:00|1230.69|1225.29|1231.49|1226.09|1233.13|1227.73|1230.25|1224.85|879
1657233300000|2022-07-07 22:35:00|1231.51|1226.11|1229.65|1224.25|1233.19|1227.79|1229.55|1224.15|863
1657233600000|2022-07-07 22:40:00|1229.64|1224.24|1229.21|1223.81|1231.74|1226.34|1228.79|1223.39|813
1657233900000|2022-07-07 22:45:00|1229.28|1223.88|1229.59|1224.19|1231.02|1225.62|1228.96|1223.56|773
1657234200000|2022-07-07 22:50:00|1229.6|1224.2|1227.91|1222.51|1231.94|1226.54|1227.79|1222.39|829
1657234500000|2022-07-07 22:55:00|1227.89|1222.49|1232.1|1226.7|1233.17|1227.77|1227.79|1222.39|800
1657234800000|2022-07-07 23:00:00|1232.09|1226.69|1234.3|1228.9|1235.26|1229.86|1231.96|1226.56|793
1657235100000|2022-07-07 23:05:00|1234.28|1228.88|1232.11|1226.71|1234.43|1229.03|1231.62|1226.22|715
1657235400000|2022-07-07 23:10:00|1232.12|1226.72|1231.47|1226.07|1232.95|1227.55|1229.95|1224.55|785
1657235700000|2022-07-07 23:15:00|1231.48|1226.08|1234.91|1229.51|1235.95|1230.55|1230.59|1225.19|776
1657236000000|2022-07-07 23:20:00|1234.87|1229.47|1235.11|1229.71|1236.23|1230.83|1234.52|1229.12|632
1657236300000|2022-07-07 23:25:00|1235.23|1229.83|1239.85|1234.45|1241.8|1236.4|1235.11|1229.71|931
1657236600000|2022-07-07 23:30:00|1239.86|1234.46|1241.2|1235.8|1243.04|1237.64|1239.72|1234.32|817
1657236900000|2022-07-07 23:35:00|1241.14|1235.74|1241.45|1236.05|1242.66|1237.26|1240.32|1234.92|804
1657237200000|2022-07-07 23:40:00|1241.49|1236.09|1244.35|1238.95|1245.69|1240.29|1241.26|1235.86|742
1657237500000|2022-07-07 23:45:00|1244.34|1238.94|1242.85|1237.45|1246.82|1241.42|1242.65|1237.25|732
1657237800000|2022-07-07 23:50:00|1242.86|1237.46|1242.26|1236.86|1243.87|1238.47|1241.8|1236.4|701
1657238100000|2022-07-07 23:55:00|1242.39|1236.99|1239.23|1233.83|1242.69|1237.29|1239.14|1233.74|784
1657238400000|2022-07-08 00:00:00|1239.39|1233.99|1237.11|1231.71|1242.11|1236.71|1236.16|1230.76|963
1657238700000|2022-07-08 00:05:00|1237.12|1231.72|1235.56|1230.16|1237.12|1231.72|1235.05|1229.65|830
1657239000000|2022-07-08 00:10:00|1235.57|1230.17|1237.85|1232.45|1238.24|1232.84|1235.57|1230.17|784
1657239300000|2022-07-08 00:15:00|1237.87|1232.47|1239.45|1234.05|1239.45|1234.05|1236.68|1231.28|816
1657239600000|2022-07-08 00:20:00|1239.29|1233.89|1237.79|1232.39|1241.01|1235.61|1235.12|1229.72|867
1657239900000|2022-07-08 00:25:00|1237.73|1232.33|1237.28|1231.88|1238.98|1233.58|1235.71|1230.31|781
1657240200000|2022-07-08 00:30:00|1237.26|1231.86|1235.03|1229.63|1238.95|1233.55|1233.66|1228.26|835
1657240500000|2022-07-08 00:35:00|1234.95|1229.55|1242.41|1237.01|1243.36|1237.96|1234.52|1229.12|849
1657240800000|2022-07-08 00:40:00|1242.46|1237.06|1241|1235.6|1242.99|1237.59|1238.24|1232.84|815
1657241100000|2022-07-08 00:45:00|1241.02|1235.62|1238.98|1233.58|1241.91|1236.51|1237.94|1232.54|922
1657241400000|2022-07-08 00:50:00|1238.96|1233.56|1242.33|1236.93|1243.15|1237.75|1238.6|1233.2|892
1657241700000|2022-07-08 00:55:00|1242.23|1236.83|1244|1238.6|1245.75|1240.35|1241.26|1235.86|863
1657242000000|2022-07-08 01:00:00|1243.97|1238.57|1244.84|1239.44|1244.98|1239.58|1242.47|1237.07|851
1657242300000|2022-07-08 01:05:00|1244.86|1239.46|1246.93|1241.53|1247.49|1242.09|1243.51|1238.11|840
1657242600000|2022-07-08 01:10:00|1247.02|1241.62|1247.07|1241.67|1247.08|1241.68|1244.07|1238.67|764
1657242900000|2022-07-08 01:15:00|1246.95|1241.55|1245.52|1240.12|1247.3|1241.9|1244.6|1239.2|812
1657243200000|2022-07-08 01:20:00|1245.68|1240.28|1245.98|1240.58|1246.17|1240.77|1241.84|1236.44|776
1657243500000|2022-07-08 01:25:00|1245.92|1240.52|1276.74|1271.34|1278.01|1272.61|1245.51|1240.11|1049
1657243800000|2022-07-08 01:30:00|1276.78|1271.38|1269.1|1263.7|1276.87|1271.47|1266.32|1260.92|1104
1657244100000|2022-07-08 01:35:00|1269.08|1263.68|1263.67|1258.27|1269.41|1264.01|1260.49|1255.09|1088
1657244400000|2022-07-08 01:40:00|1263.68|1258.28|1264.94|1259.54|1265.33|1259.93|1260.88|1255.48|1001
1657244700000|2022-07-08 01:45:00|1264.73|1259.33|1262.21|1256.81|1266.2|1260.8|1260.37|1254.97|1002
1657245000000|2022-07-08 01:50:00|1262.22|1256.82|1261.68|1256.28|1267.17|1261.77|1261.08|1255.68|928
1657245300000|2022-07-08 01:55:00|1261.64|1256.24|1264.32|1258.92|1264.88|1259.48|1261.42|1256.02|930
1657245600000|2022-07-08 02:00:00|1264.59|1259.19|1261.39|1255.99|1266|1260.6|1260.14|1254.74|860
1657245900000|2022-07-08 02:05:00|1261.43|1256.03|1256.38|1250.98|1261.44|1256.04|1254.43|1249.03|844
1657246200000|2022-07-08 02:10:00|1256.37|1250.97|1258.51|1253.11|1260.82|1255.42|1256.26|1250.86|881
1657246500000|2022-07-08 02:15:00|1258.77|1253.37|1253.92|1248.52|1259.93|1254.53|1253.39|1247.99|858
1657246800000|2022-07-08 02:20:00|1253.99|1248.59|1253.73|1248.33|1256.29|1250.89|1252.53|1247.13|748
1657247100000|2022-07-08 02:25:00|1253.84|1248.44|1247.69|1242.29|1253.91|1248.51|1244.75|1239.35|944
1657247400000|2022-07-08 02:30:00|1247.68|1242.28|1248.95|1243.55|1250.12|1244.72|1247.54|1242.14|945
1657247700000|2022-07-08 02:35:00|1248.97|1243.57|1252.04|1246.64|1252.31|1246.91|1248.9|1243.5|862
1657248000000|2022-07-08 02:40:00|1252.03|1246.63|1252.37|1246.97|1253.99|1248.59|1250.47|1245.07|928
1657248300000|2022-07-08 02:45:00|1252.38|1246.98|1253.49|1248.09|1253.71|1248.31|1252.08|1246.68|758
1657248600000|2022-07-08 02:50:00|1253.5|1248.1|1252.85|1247.45|1253.5|1248.1|1251.06|1245.66|677
1657248900000|2022-07-08 02:55:00|1252.83|1247.43|1255.74|1250.34|1255.77|1250.37|1251.54|1246.14|649
1657249200000|2022-07-08 03:00:00|1255.76|1250.36|1254.18|1248.78|1256.41|1251.01|1253.14|1247.74|601
1657249500000|2022-07-08 03:05:00|1254.19|1248.79|1255.25|1249.85|1256.5|1251.1|1252.81|1247.41|662
1657249800000|2022-07-08 03:10:00|1255.24|1249.84|1256.05|1250.65|1256.76|1251.36|1254.07|1248.67|580
1657250100000|2022-07-08 03:15:00|1256.06|1250.66|1255.64|1250.24|1256.94|1251.54|1254.16|1248.76|574
1657250400000|2022-07-08 03:20:00|1255.63|1250.23|1256.36|1250.96|1256.56|1251.16|1253.56|1248.16|639
1657250700000|2022-07-08 03:25:00|1256.38|1250.98|1256|1250.6|1257.91|1252.51|1255.92|1250.52|760
1657251000000|2022-07-08 03:30:00|1255.99|1250.59|1258.91|1253.51|1260.84|1255.44|1255.99|1250.59|865
1657251300000|2022-07-08 03:35:00|1258.85|1253.45|1260.62|1255.22|1261.43|1256.03|1257.65|1252.25|673
1657251600000|2022-07-08 03:40:00|1260.63|1255.23|1260.59|1255.19|1260.86|1255.46|1259.1|1253.7|633
1657251900000|2022-07-08 03:45:00|1260.62|1255.22|1260.87|1255.47|1261.47|1256.07|1258.34|1252.94|671
1657252200000|2022-07-08 03:50:00|1260.88|1255.48|1261.53|1256.13|1261.53|1256.13|1260.43|1255.03|478
1657252500000|2022-07-08 03:55:00|1261.5|1256.1|1261.36|1255.96|1261.55|1256.15|1259.61|1254.21|580
1657252800000|2022-07-08 04:00:00|1261.38|1255.98|1260.77|1255.37|1264.85|1259.45|1260.18|1254.78|774
1657253100000|2022-07-08 04:05:00|1260.78|1255.38|1259.06|1253.66|1260.79|1255.39|1258.51|1253.11|632
1657253400000|2022-07-08 04:10:00|1259.12|1253.72|1265.42|1260.02|1265.74|1260.34|1258.88|1253.48|717
1657253700000|2022-07-08 04:15:00|1265.27|1259.87|1266.13|1260.73|1269.47|1264.07|1262.07|1256.67|889
1657254000000|2022-07-08 04:20:00|1266.25|1260.85|1263.05|1257.65|1267.27|1261.87|1262.46|1257.06|843
1657254300000|2022-07-08 04:25:00|1263.02|1257.62|1259.94|1254.54|1263.46|1258.06|1259.76|1254.36|834
1657254600000|2022-07-08 04:30:00|1259.91|1254.51|1257.86|1252.46|1260.71|1255.31|1255.85|1250.45|841
1657254900000|2022-07-08 04:35:00|1257.89|1252.49|1256.64|1251.24|1258.69|1253.29|1256.42|1251.02|821
1657255200000|2022-07-08 04:40:00|1256.66|1251.26|1257.91|1252.51|1258.52|1253.12|1256.51|1251.11|735
1657255500000|2022-07-08 04:45:00|1257.95|1252.55|1256.7|1251.3|1258.17|1252.77|1256.08|1250.68|731
1657255800000|2022-07-08 04:50:00|1256.71|1251.31|1256.67|1251.27|1258.17|1252.77|1255.37|1249.97|698
1657256100000|2022-07-08 04:55:00|1256.62|1251.22|1255.59|1250.19|1257.25|1251.85|1255.14|1249.74|796
1657256400000|2022-07-08 05:00:00|1255.58|1250.18|1255.95|1250.55|1256.25|1250.85|1254.12|1248.72|780
1657256700000|2022-07-08 05:05:00|1255.97|1250.57|1256|1250.6|1256.93|1251.53|1255.46|1250.06|451
1657257000000|2022-07-08 05:10:00|1256.08|1250.68|1256.31|1250.91|1256.75|1251.35|1254.22|1248.82|459
1657257300000|2022-07-08 05:15:00|1256.28|1250.88|1256.99|1251.59|1258.26|1252.86|1256.27|1250.87|734
1657257600000|2022-07-08 05:20:00|1257|1251.6|1255.49|1250.09|1257.8|1252.4|1254.63|1249.23|660
1657257900000|2022-07-08 05:25:00|1255.46|1250.06|1254.88|1249.48|1256.08|1250.68|1254.68|1249.28|610
1657258200000|2022-07-08 05:30:00|1254.85|1249.45|1254.36|1248.96|1255.38|1249.98|1251.22|1245.82|747
1657258500000|2022-07-08 05:35:00|1254.43|1249.03|1256.9|1251.5|1257.25|1251.85|1253.01|1247.61|821
1657258800000|2022-07-08 05:40:00|1256.88|1251.48|1257.22|1251.82|1258.43|1253.03|1256.15|1250.75|700
1657259100000|2022-07-08 05:45:00|1257.25|1251.85|1251.68|1246.28|1257.81|1252.41|1251.68|1246.28|881
1657259400000|2022-07-08 05:50:00|1251.67|1246.27|1244.97|1239.57|1253.67|1248.27|1241.91|1236.51|1004
1657259700000|2022-07-08 05:55:00|1244.93|1239.53|1246.89|1241.49|1249.43|1244.03|1244.85|1239.45|799
1657260000000|2022-07-08 06:00:00|1246.85|1241.45|1245.75|1240.35|1248.74|1243.34|1244.12|1238.72|867
1657260300000|2022-07-08 06:05:00|1245.79|1240.39|1247.27|1241.87|1248.01|1242.61|1245.12|1239.72|844
1657260600000|2022-07-08 06:10:00|1247.38|1241.98|1247.52|1242.12|1248.68|1243.28|1247.03|1241.63|628
1657260900000|2022-07-08 06:15:00|1247.27|1241.87|1250.15|1244.75|1250.33|1244.93|1246.3|1240.9|694
1657261200000|2022-07-08 06:20:00|1250.14|1244.74|1246.85|1241.45|1250.72|1245.32|1246.45|1241.05|667
1657261500000|2022-07-08 06:25:00|1246.81|1241.41|1243.69|1238.29|1247.31|1241.91|1242.49|1237.09|808
1657261800000|2022-07-08 06:30:00|1243.7|1238.3|1244.81|1239.41|1245.88|1240.48|1243.06|1237.66|803
1657262100000|2022-07-08 06:35:00|1244.83|1239.43|1244.4|1239|1245.85|1240.45|1243.8|1238.4|671
1657262400000|2022-07-08 06:40:00|1244.38|1238.98|1245.71|1240.31|1245.77|1240.37|1243.77|1238.37|715
1657262700000|2022-07-08 06:45:00|1245.35|1239.95|1243.93|1238.53|1247.08|1241.68|1242.96|1237.56|827
1657263000000|2022-07-08 06:50:00|1243.84|1238.44|1247.51|1242.11|1249.46|1244.06|1243.21|1237.81|901
1657263300000|2022-07-08 06:55:00|1247.38|1241.98|1246.43|1241.03|1248.1|1242.7|1245.52|1240.12|791
1657263600000|2022-07-08 07:00:00|1246.56|1241.16|1245.1|1239.7|1246.73|1241.33|1244.26|1238.86|796
1657263900000|2022-07-08 07:05:00|1245|1239.6|1239.04|1233.64|1245.83|1240.43|1238.69|1233.29|854
1657264200000|2022-07-08 07:10:00|1239.1|1233.7|1241.56|1236.16|1241.62|1236.22|1238.55|1233.15|815
1657264500000|2022-07-08 07:15:00|1241.57|1236.17|1239.52|1234.12|1241.66|1236.26|1236.94|1231.54|802
1657264800000|2022-07-08 07:20:00|1239.53|1234.13|1242.86|1237.46|1243.12|1237.72|1239.53|1234.13|723
1657265100000|2022-07-08 07:25:00|1242.9|1237.5|1241.99|1236.59|1243.58|1238.18|1240.57|1235.17|779
1657265400000|2022-07-08 07:30:00|1242.04|1236.64|1243.98|1238.58|1244.4|1239|1240.94|1235.54|826
1657265700000|2022-07-08 07:35:00|1243.97|1238.57|1245.59|1240.19|1247.35|1241.95|1243.58|1238.18|817
1657266000000|2022-07-08 07:40:00|1245.58|1240.18|1245|1239.6|1245.8|1240.4|1243.85|1238.45|741
1657266300000|2022-07-08 07:45:00|1245.04|1239.64|1243.72|1238.32|1245.45|1240.05|1242.98|1237.58|697
1657266600000|2022-07-08 07:50:00|1243.73|1238.33|1243.85|1238.45|1244.75|1239.35|1242.94|1237.54|738
1657266900000|2022-07-08 07:55:00|1243.8|1238.4|1243.38|1237.98|1245.66|1240.26|1242.19|1236.79|778
1657267200000|2022-07-08 08:00:00|1243.3|1237.9|1242.67|1237.27|1244.64|1239.24|1241.98|1236.58|725
1657267500000|2022-07-08 08:05:00|1242.68|1237.28|1243.92|1238.52|1245.5|1240.1|1242.23|1236.83|773
1657267800000|2022-07-08 08:10:00|1243.98|1238.58|1246.19|1240.79|1246.76|1241.36|1243.81|1238.41|729
1657268100000|2022-07-08 08:15:00|1246.32|1240.92|1244.59|1239.19|1246.74|1241.34|1243.46|1238.06|660
1657268400000|2022-07-08 08:20:00|1244.58|1239.18|1242.35|1236.95|1245.34|1239.94|1241.51|1236.11|841
1657268700000|2022-07-08 08:25:00|1242.37|1236.97|1243.03|1237.63|1244.37|1238.97|1239.94|1234.54|773
1657269000000|2022-07-08 08:30:00|1243.07|1237.67|1241.37|1235.97|1243.11|1237.71|1240.87|1235.47|739
1657269300000|2022-07-08 08:35:00|1241.4|1236|1234|1228.6|1241.72|1236.32|1233.59|1228.19|721
1657269600000|2022-07-08 08:40:00|1234.01|1228.61|1234.78|1229.38|1234.78|1229.38|1230.3|1224.9|962
1657269900000|2022-07-08 08:45:00|1234.73|1229.33|1229.14|1223.74|1237.03|1231.63|1227.78|1222.38|828
1657270200000|2022-07-08 08:50:00|1229.16|1223.76|1222.69|1217.29|1229.37|1223.97|1221.66|1216.26|943
1657270500000|2022-07-08 08:55:00|1222.75|1217.35|1219.52|1214.12|1224.88|1219.48|1219.02|1213.62|968
1657270800000|2022-07-08 09:00:00|1219.53|1214.13|1217.1|1211.7|1222.76|1217.36|1214.27|1208.87|969
1657271100000|2022-07-08 09:05:00|1217.08|1211.68|1210.92|1205.52|1218.39|1212.99|1210.38|1204.98|995
1657271400000|2022-07-08 09:10:00|1210.99|1205.59|1207.13|1201.73|1213.13|1207.73|1207.05|1201.65|1015
1657271700000|2022-07-08 09:15:00|1207.18|1201.78|1213.26|1207.86|1213.3|1207.9|1207.06|1201.66|983
1657272000000|2022-07-08 09:20:00|1213.37|1207.97|1213.66|1208.26|1213.85|1208.45|1210.36|1204.96|961
1657272300000|2022-07-08 09:25:00|1213.65|1208.25|1219.13|1213.73|1219.25|1213.85|1212.6|1207.2|980
1657272600000|2022-07-08 09:30:00|1219.3|1213.9|1217.23|1211.83|1219.33|1213.93|1216.15|1210.75|967
1657272900000|2022-07-08 09:35:00|1217.25|1211.85|1214.14|1208.74|1217.25|1211.85|1212.38|1206.98|888
1657273200000|2022-07-08 09:40:00|1214.23|1208.83|1214.91|1209.51|1216.17|1210.77|1213.72|1208.32|712
1657273500000|2022-07-08 09:45:00|1214.9|1209.5|1215.63|1210.23|1216.35|1210.95|1213.01|1207.61|802
1657273800000|2022-07-08 09:50:00|1215.68|1210.28|1215.38|1209.98|1215.83|1210.43|1214.15|1208.75|846
1657274100000|2022-07-08 09:55:00|1215.37|1209.97|1219.27|1213.87|1219.8|1214.4|1215.1|1209.7|841
1657274400000|2022-07-08 10:00:00|1219.24|1213.84|1218.8|1213.4|1220.23|1214.83|1218.32|1212.92|896
1657274700000|2022-07-08 10:05:00|1218.81|1213.41|1218.38|1212.98|1219.56|1214.16|1217.16|1211.76|859
1657275000000|2022-07-08 10:10:00|1218.35|1212.95|1218.17|1212.77|1218.77|1213.37|1215.26|1209.86|800
1657275300000|2022-07-08 10:15:00|1218.19|1212.79|1226.1|1220.7|1226.84|1221.44|1215.87|1210.47|933
1657275600000|2022-07-08 10:20:00|1226.12|1220.72|1231.19|1225.79|1231.4|1226|1225.6|1220.2|982
1657275900000|2022-07-08 10:25:00|1231.23|1225.83|1230.47|1225.07|1232.95|1227.55|1229.14|1223.74|987
1657276200000|2022-07-08 10:30:00|1230.49|1225.09|1229.43|1224.03|1230.78|1225.38|1228.69|1223.29|900
1657276500000|2022-07-08 10:35:00|1229.35|1223.95|1229.48|1224.08|1230.3|1224.9|1227.9|1222.5|879
1657276800000|2022-07-08 10:40:00|1229.45|1224.05|1228.67|1223.27|1230.08|1224.68|1228.17|1222.77|696
1657277100000|2022-07-08 10:45:00|1228.68|1223.28|1225.94|1220.54|1228.68|1223.28|1224.27|1218.87|813
1657277400000|2022-07-08 10:50:00|1225.92|1220.52|1222.82|1217.42|1226.06|1220.66|1220.53|1215.13|894
1657277700000|2022-07-08 10:55:00|1222.84|1217.44|1219.5|1214.1|1222.84|1217.44|1217.88|1212.48|905
1657278000000|2022-07-08 11:00:00|1219.56|1214.16|1217.13|1211.73|1220.89|1215.49|1217.11|1211.71|853
1657278300000|2022-07-08 11:05:00|1217.18|1211.78|1218|1212.6|1220.3|1214.9|1216.41|1211.01|905
1657278600000|2022-07-08 11:10:00|1217.99|1212.59|1219.71|1214.31|1219.95|1214.55|1217.06|1211.66|814
1657278900000|2022-07-08 11:15:00|1219.73|1214.33|1222.63|1217.23|1223.17|1217.77|1217.95|1212.55|914
1657279200000|2022-07-08 11:20:00|1222.67|1217.27|1227.51|1222.11|1228.9|1223.5|1222.67|1217.27|851
1657279500000|2022-07-08 11:25:00|1227.62|1222.22|1226.35|1220.95|1227.67|1222.27|1224.75|1219.35|791
1657279800000|2022-07-08 11:30:00|1226.42|1221.02|1228.82|1223.42|1229.09|1223.69|1225.65|1220.25|770
1657280100000|2022-07-08 11:35:00|1228.83|1223.43|1228.03|1222.63|1229.04|1223.64|1225.5|1220.1|861
1657280400000|2022-07-08 11:40:00|1228.02|1222.62|1225.75|1220.35|1228.02|1222.62|1224.09|1218.69|839
1657280700000|2022-07-08 11:45:00|1225.82|1220.42|1227.88|1222.48|1227.96|1222.56|1225.34|1219.94|866
1657281000000|2022-07-08 11:50:00|1227.77|1222.37|1225.48|1220.08|1228.84|1223.44|1225.13|1219.73|853
1657281300000|2022-07-08 11:55:00|1225.47|1220.07|1223.24|1217.84|1225.55|1220.15|1221.23|1215.83|767
1657281600000|2022-07-08 12:00:00|1223.22|1217.82|1224.15|1218.75|1227.35|1221.95|1222.74|1217.34|927
1657281900000|2022-07-08 12:05:00|1224.14|1218.74|1228.33|1222.93|1228.8|1223.4|1221.61|1216.21|874
1657282200000|2022-07-08 12:10:00|1228.35|1222.95|1229.5|1224.1|1235.73|1230.33|1228.35|1222.95|901
1657282500000|2022-07-08 12:15:00|1229.47|1224.07|1229.91|1224.51|1234.05|1228.65|1229.39|1223.99|916
1657282800000|2022-07-08 12:20:00|1229.92|1224.52|1228.68|1223.28|1231.18|1225.78|1224.51|1219.11|930
1657283100000|2022-07-08 12:25:00|1228.73|1223.33|1227.47|1222.07|1230.47|1225.07|1227.13|1221.73|948
1657283400000|2022-07-08 12:30:00|1227.48|1222.08|1218.79|1213.39|1227.52|1222.12|1214.18|1208.78|1159
1657283700000|2022-07-08 12:35:00|1218.92|1213.52|1220|1214.6|1223.52|1218.12|1218.03|1212.63|1074
1657284000000|2022-07-08 12:40:00|1219.95|1214.55|1209.89|1204.49|1220.6|1215.2|1207.82|1202.42|1089
1657284300000|2022-07-08 12:45:00|1209.86|1204.46|1204.91|1199.51|1211.63|1206.23|1203.58|1198.18|1117
1657284600000|2022-07-08 12:50:00|1204.87|1199.47|1208.6|1203.2|1211.32|1205.92|1204.8|1199.4|1043
1657284900000|2022-07-08 12:55:00|1208.81|1203.41|1212.94|1207.54|1214.76|1209.36|1208.81|1203.41|994
1657285200000|2022-07-08 13:00:00|1212.83|1207.43|1215.55|1210.15|1215.55|1210.15|1212.6|1207.2|980
1657285500000|2022-07-08 13:05:00|1215.38|1209.98|1213.82|1208.42|1216.32|1210.92|1212.55|1207.15|977
1657285800000|2022-07-08 13:10:00|1214|1208.6|1211.77|1206.37|1214.63|1209.23|1211.03|1205.63|922
1657286100000|2022-07-08 13:15:00|1211.78|1206.38|1216.62|1211.22|1218.22|1212.82|1211.12|1205.72|930
1657286400000|2022-07-08 13:20:00|1216.63|1211.23|1213.03|1207.63|1217.23|1211.83|1212.22|1206.82|907
1657286700000|2022-07-08 13:25:00|1213.04|1207.64|1212.02|1206.62|1213.67|1208.27|1207.13|1201.73|944
1657287000000|2022-07-08 13:30:00|1212.1|1206.7|1210.37|1204.97|1213.99|1208.59|1205.95|1200.55|1081
1657287300000|2022-07-08 13:35:00|1210.12|1204.72|1218.8|1213.4|1219.75|1214.35|1207.2|1201.8|1117
1657287600000|2022-07-08 13:40:00|1218.7|1213.3|1218.44|1213.04|1222.46|1217.06|1217.7|1212.3|1083
1657287900000|2022-07-08 13:45:00|1218.37|1212.97|1210.13|1204.73|1219.99|1214.59|1210.13|1204.73|1068
1657288200000|2022-07-08 13:50:00|1210.12|1204.72|1200.01|1194.61|1210.98|1205.58|1195.75|1190.35|1112
1657288500000|2022-07-08 13:55:00|1199.96|1194.56|1200.95|1195.55|1204.07|1198.67|1198.05|1192.65|1085
1657288800000|2022-07-08 14:00:00|1200.97|1195.57|1203.31|1197.91|1203.35|1197.95|1194.83|1189.43|1093
1657289100000|2022-07-08 14:05:00|1203.41|1198.01|1203.47|1198.07|1204.44|1199.04|1200.91|1195.51|1033
1657289400000|2022-07-08 14:10:00|1203.27|1197.87|1206.76|1201.36|1208.77|1203.37|1202.18|1196.78|1042
1657289700000|2022-07-08 14:15:00|1206.87|1201.47|1209.73|1204.33|1210.37|1204.97|1206.45|1201.05|1006
1657290000000|2022-07-08 14:20:00|1209.54|1204.14|1206.08|1200.68|1211.12|1205.72|1205.18|1199.78|1029
1657290300000|2022-07-08 14:25:00|1206.16|1200.76|1213.96|1208.56|1214.13|1208.73|1205.93|1200.53|1062
1657290600000|2022-07-08 14:30:00|1214.16|1208.76|1217.15|1211.75|1217.88|1212.48|1213.59|1208.19|1039
1657290900000|2022-07-08 14:35:00|1217.22|1211.82|1223|1217.6|1224.21|1218.81|1216.62|1211.22|1090
1657291200000|2022-07-08 14:40:00|1223.01|1217.61|1224.18|1218.78|1226.59|1221.19|1222.12|1216.72|1092
1657291500000|2022-07-08 14:45:00|1224.13|1218.73|1230.77|1225.37|1233.22|1227.82|1222.71|1217.31|1125
1657291800000|2022-07-08 14:50:00|1230.8|1225.4|1225.58|1220.18|1231.33|1225.93|1224.33|1218.93|1108
1657292100000|2022-07-08 14:55:00|1225.59|1220.19|1228.58|1223.18|1229.3|1223.9|1224.69|1219.29|1091
1657292400000|2022-07-08 15:00:00|1228.5|1223.1|1227.34|1221.94|1232.13|1226.73|1225.65|1220.25|1079
1657292700000|2022-07-08 15:05:00|1227.27|1221.87|1231.08|1225.68|1231.21|1225.81|1224.74|1219.34|1010
1657293000000|2022-07-08 15:10:00|1230.91|1225.51|1235.98|1230.58|1239.09|1233.69|1229.76|1224.36|1100
1657293300000|2022-07-08 15:15:00|1235.95|1230.55|1232.88|1227.48|1240.82|1235.42|1232.84|1227.44|1096
1657293600000|2022-07-08 15:20:00|1233.02|1227.62|1234.65|1229.25|1235.44|1230.04|1231.76|1226.36|996
1657293900000|2022-07-08 15:25:00|1234.49|1229.09|1236.35|1230.95|1238.12|1232.72|1233.19|1227.79|984
1657294200000|2022-07-08 15:30:00|1236.36|1230.96|1240.88|1235.48|1241.82|1236.42|1234|1228.6|1035
1657294500000|2022-07-08 15:35:00|1240.9|1235.5|1242.05|1236.65|1242.94|1237.54|1238.34|1232.94|1042
1657294800000|2022-07-08 15:40:00|1241.99|1236.59|1239.36|1233.96|1242.9|1237.5|1237.66|1232.26|1025
1657295100000|2022-07-08 15:45:00|1238.95|1233.55|1234.15|1228.75|1239.92|1234.52|1233.26|1227.86|1001
1657295400000|2022-07-08 15:50:00|1234.24|1228.84|1238.32|1232.92|1238.68|1233.28|1233.07|1227.67|987
1657295700000|2022-07-08 15:55:00|1238.24|1232.84|1237.94|1232.54|1241.04|1235.64|1236.67|1231.27|904
1657296000000|2022-07-08 16:00:00|1237.92|1232.52|1236.16|1230.76|1238.55|1233.15|1235.31|1229.91|928
1657296300000|2022-07-08 16:05:00|1236.22|1230.82|1229.33|1223.93|1236.44|1231.04|1228.81|1223.41|1015
1657296600000|2022-07-08 16:10:00|1229.14|1223.74|1230.1|1224.7|1233|1227.6|1228.63|1223.23|908
1657296900000|2022-07-08 16:15:00|1229.95|1224.55|1231.14|1225.74|1232.17|1226.77|1229.22|1223.82|933
1657297200000|2022-07-08 16:20:00|1231.02|1225.62|1226.31|1220.91|1232.53|1227.13|1224.78|1219.38|1005
1657297500000|2022-07-08 16:25:00|1226.32|1220.92|1224.62|1219.22|1227.14|1221.74|1223.28|1217.88|993
1657297800000|2022-07-08 16:30:00|1224.55|1219.15|1222.66|1217.26|1224.55|1219.15|1219.7|1214.3|1039
1657298100000|2022-07-08 16:35:00|1222.65|1217.25|1222.5|1217.1|1225.64|1220.24|1221.49|1216.09|950
1657298400000|2022-07-08 16:40:00|1222.42|1217.02|1220.01|1214.61|1223.91|1218.51|1216.56|1211.16|971
1657298700000|2022-07-08 16:45:00|1220|1214.6|1226.01|1220.61|1226.57|1221.17|1219|1213.6|975
1657299000000|2022-07-08 16:50:00|1226.2|1220.8|1225.05|1219.65|1226.2|1220.8|1223.2|1217.8|1012
1657299300000|2022-07-08 16:55:00|1225.18|1219.78|1223.88|1218.48|1225.86|1220.46|1222.92|1217.52|1013
1657299600000|2022-07-08 17:00:00|1223.86|1218.46|1221.04|1215.64|1225.49|1220.09|1219.04|1213.64|1013
1657299900000|2022-07-08 17:05:00|1221|1215.6|1224.86|1219.46|1225.13|1219.73|1220.71|1215.31|980
1657300200000|2022-07-08 17:10:00|1224.94|1219.54|1227.23|1221.83|1230.35|1224.95|1224.67|1219.27|1033
1657300500000|2022-07-08 17:15:00|1227.41|1222.01|1223.13|1217.73|1227.45|1222.05|1221.44|1216.04|983
1657300800000|2022-07-08 17:20:00|1223.05|1217.65|1222.66|1217.26|1223.2|1217.8|1220.99|1215.59|974
1657301100000|2022-07-08 17:25:00|1222.79|1217.39|1228.11|1222.71|1228.36|1222.96|1222.06|1216.66|993
1657301400000|2022-07-08 17:30:00|1228.13|1222.73|1227.95|1222.55|1228.85|1223.45|1226.14|1220.74|981
1657301700000|2022-07-08 17:35:00|1227.96|1222.56|1227.55|1222.15|1228.02|1222.62|1224.05|1218.65|976
1657302000000|2022-07-08 17:40:00|1227.53|1222.13|1228.83|1223.43|1231.27|1225.87|1227.14|1221.74|969
1657302300000|2022-07-08 17:45:00|1228.73|1223.33|1231.3|1225.9|1231.48|1226.08|1227.01|1221.61|986
1657302600000|2022-07-08 17:50:00|1231.23|1225.83|1231.07|1225.67|1232.4|1227|1229.76|1224.36|849
1657302900000|2022-07-08 17:55:00|1231.02|1225.62|1227.55|1222.15|1231.02|1225.62|1226.62|1221.22|943
1657303200000|2022-07-08 18:00:00|1227.52|1222.12|1227.88|1222.48|1229.57|1224.17|1225.88|1220.48|943
1657303500000|2022-07-08 18:05:00|1227.83|1222.43|1228|1222.6|1230.09|1224.69|1227.14|1221.74|988
1657303800000|2022-07-08 18:10:00|1228.11|1222.71|1226.34|1220.94|1228.84|1223.44|1224.09|1218.69|989
1657304100000|2022-07-08 18:15:00|1226.38|1220.98|1230.28|1224.88|1230.28|1224.88|1225.81|1220.41|935
1657304400000|2022-07-08 18:20:00|1230.33|1224.93|1235.52|1230.12|1237.23|1231.83|1230.33|1224.93|958
1657304700000|2022-07-08 18:25:00|1235.74|1230.34|1234.49|1229.09|1236.31|1230.91|1233.16|1227.76|1001
1657305000000|2022-07-08 18:30:00|1234.53|1229.13|1237.39|1231.99|1237.39|1231.99|1233.6|1228.2|869
1657305300000|2022-07-08 18:35:00|1237.26|1231.86|1236.37|1230.97|1237.63|1232.23|1235.71|1230.31|859
1657305600000|2022-07-08 18:40:00|1236.38|1230.98|1237.54|1232.14|1239.44|1234.04|1235.74|1230.34|929
1657305900000|2022-07-08 18:45:00|1237.45|1232.05|1232.26|1226.86|1238.09|1232.69|1232.06|1226.66|909
1657306200000|2022-07-08 18:50:00|1232.28|1226.88|1228.52|1223.12|1233.95|1228.55|1228.28|1222.88|946
1657306500000|2022-07-08 18:55:00|1228.47|1223.07|1230.5|1225.1|1230.56|1225.16|1226.98|1221.58|969
1657306800000|2022-07-08 19:00:00|1230.41|1225.01|1228.28|1222.88|1230.53|1225.13|1227.14|1221.74|1020
1657307100000|2022-07-08 19:05:00|1228.3|1222.9|1224.36|1218.96|1229.03|1223.63|1223.82|1218.42|1002
1657307400000|2022-07-08 19:10:00|1224.42|1219.02|1232.07|1226.67|1234.53|1229.13|1223.61|1218.21|1009
1657307700000|2022-07-08 19:15:00|1232.19|1226.79|1238.29|1232.89|1238.82|1233.42|1231.51|1226.11|974
1657308000000|2022-07-08 19:20:00|1238.28|1232.88|1233.64|1228.24|1240.11|1234.71|1233.12|1227.72|955
1657308300000|2022-07-08 19:25:00|1233.86|1228.46|1235.9|1230.5|1236.17|1230.77|1232.9|1227.5|885
1657308600000|2022-07-08 19:30:00|1235.91|1230.51|1235.56|1230.16|1237.41|1232.01|1233.77|1228.37|973
1657308900000|2022-07-08 19:35:00|1235.4|1230|1235.61|1230.21|1236.78|1231.38|1233.65|1228.25|949
1657309200000|2022-07-08 19:40:00|1235.59|1230.19|1247.8|1242.4|1248.45|1243.05|1235.55|1230.15|953
1657309500000|2022-07-08 19:45:00|1247.77|1242.37|1246.01|1240.61|1249.66|1244.26|1245.38|1239.98|964
1657309800000|2022-07-08 19:50:00|1246.04|1240.64|1246.29|1240.89|1247.26|1241.86|1244.22|1238.82|1033
1657310100000|2022-07-08 19:55:00|1246.25|1240.85|1241.78|1236.38|1246.95|1241.55|1240.83|1235.43|943
1657310400000|2022-07-08 20:00:00|1241.86|1236.46|1239.74|1234.34|1243.43|1238.03|1238.8|1233.4|818
1657310700000|2022-07-08 20:05:00|1239.76|1234.36|1240.36|1234.96|1241.81|1236.41|1239.46|1234.06|739
1657311000000|2022-07-08 20:10:00|1240.43|1235.03|1240.27|1234.87|1242.35|1236.95|1239.57|1234.17|716
1657311300000|2022-07-08 20:15:00|1240.28|1234.88|1241.74|1236.34|1242.72|1237.32|1238.44|1233.04|686
1657311600000|2022-07-08 20:20:00|1241.73|1236.33|1244.1|1238.7|1244.11|1238.71|1240.18|1234.78|657
1657311900000|2022-07-08 20:25:00|1244.08|1238.68|1251.16|1245.76|1251.18|1245.78|1244.03|1238.63|754
1657312200000|2022-07-08 20:30:00|1251.17|1245.77|1253.59|1248.19|1254.57|1249.17|1248.57|1243.17|842
1657312500000|2022-07-08 20:35:00|1253.52|1248.12|1246.75|1241.35|1256.18|1250.78|1246.73|1241.33|920
1657312800000|2022-07-08 20:40:00|1246.78|1241.38|1247.23|1241.83|1248.02|1242.62|1243.78|1238.38|759
1657313100000|2022-07-08 20:45:00|1247.19|1241.79|1244.82|1239.42|1247.21|1241.81|1243.23|1237.83|729
1657313400000|2022-07-08 20:50:00|1244.77|1239.37|1245.86|1240.46|1246.43|1241.03|1243.83|1238.43|692
1657313700000|2022-07-08 20:55:00|1245.87|1240.47|1244.8|1239.4|1246.76|1241.36|1244.47|1239.07|534
1657350000000|2022-07-09 07:00:00|1219.81|1214.41|1220.7|1215.3|1220.71|1215.31|1219.41|1214.01|555
1657350300000|2022-07-09 07:05:00|1220.71|1215.31|1221.29|1215.89|1222.46|1217.06|1220.49|1215.09|466
1657350600000|2022-07-09 07:10:00|1221.3|1215.9|1222.7|1217.3|1225.44|1220.04|1221.19|1215.79|689
1657350900000|2022-07-09 07:15:00|1222.69|1217.29|1227.29|1221.89|1228.09|1222.69|1222.63|1217.23|711
1657351200000|2022-07-09 07:20:00|1227.24|1221.84|1226.53|1221.13|1227.64|1222.24|1226.42|1221.02|559
1657351500000|2022-07-09 07:25:00|1226.52|1221.12|1226.01|1220.61|1226.61|1221.21|1225.67|1220.27|486
1657351800000|2022-07-09 07:30:00|1226.02|1220.62|1227.13|1221.73|1227.15|1221.75|1225.17|1219.77|565
1657352100000|2022-07-09 07:35:00|1227.14|1221.74|1224.82|1219.42|1227.19|1221.79|1224.06|1218.66|625
1657352400000|2022-07-09 07:40:00|1224.83|1219.43|1224.42|1219.02|1225.15|1219.75|1223.39|1217.99|483
1657352700000|2022-07-09 07:45:00|1224.45|1219.05|1228.04|1222.64|1228.21|1222.81|1223.34|1217.94|524
1657353000000|2022-07-09 07:50:00|1228.02|1222.62|1226.56|1221.16|1229.18|1223.78|1225.33|1219.93|732
1657353300000|2022-07-09 07:55:00|1226.57|1221.17|1227.05|1221.65|1227.24|1221.84|1226.36|1220.96|447
1657353600000|2022-07-09 08:00:00|1227.03|1221.63|1226.32|1220.92|1227.2|1221.8|1225.89|1220.49|476
1657353900000|2022-07-09 08:05:00|1226.34|1220.94|1225.86|1220.46|1226.58|1221.18|1225.77|1220.37|342
1657354200000|2022-07-09 08:10:00|1225.9|1220.5|1227.31|1221.91|1227.76|1222.36|1225.77|1220.37|561
1657354500000|2022-07-09 08:15:00|1227.3|1221.9|1221.49|1216.09|1227.3|1221.9|1220.58|1215.18|605
1657354800000|2022-07-09 08:20:00|1221.52|1216.12|1224.51|1219.11|1224.73|1219.33|1221.43|1216.03|513
1657355100000|2022-07-09 08:25:00|1224.5|1219.1|1225.26|1219.86|1226.1|1220.7|1224.13|1218.73|466
1657355400000|2022-07-09 08:30:00|1225.27|1219.87|1225.44|1220.04|1226.41|1221.01|1222.16|1216.76|609
1657355700000|2022-07-09 08:35:00|1225.45|1220.05|1225.99|1220.59|1226.6|1221.2|1225.35|1219.95|473
1657356000000|2022-07-09 08:40:00|1226|1220.6|1226.36|1220.96|1226.39|1220.99|1224.1|1218.7|570
1657356300000|2022-07-09 08:45:00|1226.35|1220.95|1227.57|1222.17|1229.06|1223.66|1225.7|1220.3|605
1657356600000|2022-07-09 08:50:00|1227.58|1222.18|1228.68|1223.28|1229.49|1224.09|1225.64|1220.24|604
1657356900000|2022-07-09 08:55:00|1228.69|1223.29|1229.14|1223.74|1229.22|1223.82|1227.24|1221.84|588
1657357200000|2022-07-09 09:00:00|1229.11|1223.71|1227.53|1222.13|1229.11|1223.71|1227.49|1222.09|562
1657357500000|2022-07-09 09:05:00|1227.51|1222.11|1226.31|1220.91|1227.82|1222.42|1225.77|1220.37|516
1657357800000|2022-07-09 09:10:00|1226.3|1220.9|1226.14|1220.74|1226.78|1221.38|1225.9|1220.5|533
1657358100000|2022-07-09 09:15:00|1226.13|1220.73|1222.16|1216.76|1226.15|1220.75|1222.16|1216.76|598
1657358400000|2022-07-09 09:20:00|1222.02|1216.62|1223.31|1217.91|1223.32|1217.92|1220.81|1215.41|530
1657358700000|2022-07-09 09:25:00|1223.3|1217.9|1222.24|1216.84|1224|1218.6|1221.94|1216.54|474
1657359000000|2022-07-09 09:30:00|1222.23|1216.83|1222.86|1217.46|1223.16|1217.76|1222.22|1216.82|313
1657359300000|2022-07-09 09:35:00|1222.87|1217.47|1223.21|1217.81|1223.9|1218.5|1222.62|1217.22|377
1657359600000|2022-07-09 09:40:00|1223.2|1217.8|1223.49|1218.09|1223.59|1218.19|1222.6|1217.2|236
1657359900000|2022-07-09 09:45:00|1223.48|1218.08|1220.42|1215.02|1223.63|1218.23|1218.78|1213.38|572
1657360200000|2022-07-09 09:50:00|1220.4|1215|1221.67|1216.27|1221.92|1216.52|1220.4|1215|375
1657360500000|2022-07-09 09:55:00|1221.68|1216.28|1221.85|1216.45|1221.86|1216.46|1220.82|1215.42|389
1657360800000|2022-07-09 10:00:00|1221.83|1216.43|1218.8|1213.4|1222.12|1216.72|1218.66|1213.26|431
1657361100000|2022-07-09 10:05:00|1218.81|1213.41|1222.95|1217.55|1222.96|1217.56|1218.81|1213.41|532
1657361400000|2022-07-09 10:10:00|1222.96|1217.56|1222.84|1217.44|1224.44|1219.04|1222.27|1216.87|467
1657361700000|2022-07-09 10:15:00|1222.85|1217.45|1224.05|1218.65|1224.13|1218.73|1221.29|1215.89|497
1657362000000|2022-07-09 10:20:00|1224.06|1218.66|1224.2|1218.8|1225.38|1219.98|1223.4|1218|595
1657362300000|2022-07-09 10:25:00|1224.19|1218.79|1222.2|1216.8|1224.32|1218.92|1221.82|1216.42|452
1657362600000|2022-07-09 10:30:00|1222.21|1216.81|1223.24|1217.84|1224.52|1219.12|1222.02|1216.62|483
1657362900000|2022-07-09 10:35:00|1223.1|1217.7|1222.18|1216.78|1223.29|1217.89|1221.6|1216.2|476
1657363200000|2022-07-09 10:40:00|1222.29|1216.89|1225.59|1220.19|1225.59|1220.19|1222.27|1216.87|648
1657363500000|2022-07-09 10:45:00|1225.6|1220.2|1225.62|1220.22|1226.66|1221.26|1224.68|1219.28|631
1657363800000|2022-07-09 10:50:00|1225.61|1220.21|1226.87|1221.47|1227.04|1221.64|1224.67|1219.27|596
1657364100000|2022-07-09 10:55:00|1226.82|1221.42|1226.9|1221.5|1227.26|1221.86|1226.21|1220.81|616
1657364400000|2022-07-09 11:00:00|1226.87|1221.47|1226.13|1220.73|1228.47|1223.07|1226.13|1220.73|571
1657364700000|2022-07-09 11:05:00|1226.14|1220.74|1226.36|1220.96|1226.48|1221.08|1225.56|1220.16|308
1657365000000|2022-07-09 11:10:00|1226.37|1220.97|1225.17|1219.77|1227.26|1221.86|1224.85|1219.45|463
1657365300000|2022-07-09 11:15:00|1225.14|1219.74|1225.65|1220.25|1226.89|1221.49|1224.07|1218.67|484
1657365600000|2022-07-09 11:20:00|1225.46|1220.06|1227.56|1222.16|1227.59|1222.19|1225.3|1219.9|514
1657365900000|2022-07-09 11:25:00|1227.55|1222.15|1224.13|1218.73|1227.61|1222.21|1223.99|1218.59|448
1657366200000|2022-07-09 11:30:00|1224.14|1218.74|1220.94|1215.54|1224.19|1218.79|1220.22|1214.82|573
1657366500000|2022-07-09 11:35:00|1220.93|1215.53|1221.5|1216.1|1222.1|1216.7|1220.92|1215.52|559
1657366800000|2022-07-09 11:40:00|1221.48|1216.08|1221.66|1216.26|1222.17|1216.77|1220.88|1215.48|413
1657367100000|2022-07-09 11:45:00|1221.64|1216.24|1219.89|1214.49|1221.64|1216.24|1219.13|1213.73|455
1657367400000|2022-07-09 11:50:00|1219.88|1214.48|1216.31|1210.91|1220.69|1215.29|1215.97|1210.57|557
1657367700000|2022-07-09 11:55:00|1216.32|1210.92|1212.23|1206.83|1216.32|1210.92|1207.77|1202.37|991
1657368000000|2022-07-09 12:00:00|1212.3|1206.9|1213.19|1207.79|1215.44|1210.04|1208.78|1203.38|857
1657368300000|2022-07-09 12:05:00|1213.23|1207.83|1211.21|1205.81|1214.57|1209.17|1210.37|1204.97|793
1657368600000|2022-07-09 12:10:00|1211.19|1205.79|1214.65|1209.25|1214.69|1209.29|1211.12|1205.72|734
1657368900000|2022-07-09 12:15:00|1214.66|1209.26|1216.93|1211.53|1218.09|1212.69|1214.49|1209.09|722
1657369200000|2022-07-09 12:20:00|1216.92|1211.52|1216.19|1210.79|1217.99|1212.59|1215.36|1209.96|585
1657369500000|2022-07-09 12:25:00|1216.18|1210.78|1213.75|1208.35|1217.06|1211.66|1213.68|1208.28|712
1657369800000|2022-07-09 12:30:00|1213.74|1208.34|1215.83|1210.43|1217.19|1211.79|1213.73|1208.33|497
1657370100000|2022-07-09 12:35:00|1215.8|1210.4|1215.85|1210.45|1216.83|1211.43|1215.6|1210.2|614
1657370400000|2022-07-09 12:40:00|1215.86|1210.46|1216.61|1211.21|1217.39|1211.99|1215.58|1210.18|601
1657370700000|2022-07-09 12:45:00|1216.57|1211.17|1214.4|1209|1217.56|1212.16|1213.89|1208.49|678
1657371000000|2022-07-09 12:50:00|1214.38|1208.98|1215.55|1210.15|1215.58|1210.18|1213.26|1207.86|686
1657371300000|2022-07-09 12:55:00|1215.56|1210.16|1216.13|1210.73|1217.09|1211.69|1215.3|1209.9|550
1657371600000|2022-07-09 13:00:00|1216.16|1210.76|1216.15|1210.75|1216.36|1210.96|1215.09|1209.69|527
1657371900000|2022-07-09 13:05:00|1216.16|1210.76|1218.71|1213.31|1219|1213.6|1215.73|1210.33|535
1657372200000|2022-07-09 13:10:00|1218.7|1213.3|1218.36|1212.96|1220.28|1214.88|1218.33|1212.93|655
1657372500000|2022-07-09 13:15:00|1218.32|1212.92|1218.92|1213.52|1219.71|1214.31|1218.29|1212.89|627
1657372800000|2022-07-09 13:20:00|1218.96|1213.56|1219.62|1214.22|1220.19|1214.79|1218.85|1213.45|614
1657373100000|2022-07-09 13:25:00|1219.63|1214.23|1219.82|1214.42|1220.26|1214.86|1217.62|1212.22|726
1657373400000|2022-07-09 13:30:00|1219.81|1214.41|1218.83|1213.43|1220.2|1214.8|1218.12|1212.72|710
1657373700000|2022-07-09 13:35:00|1218.84|1213.44|1217.49|1212.09|1218.92|1213.52|1217.43|1212.03|612
1657374000000|2022-07-09 13:40:00|1217.46|1212.06|1218.02|1212.62|1218.56|1213.16|1217.03|1211.63|564
1657374300000|2022-07-09 13:45:00|1218.01|1212.61|1214.3|1208.9|1218.32|1212.92|1212.53|1207.13|696
1657374600000|2022-07-09 13:50:00|1214.28|1208.88|1216.89|1211.49|1217.61|1212.21|1214.28|1208.88|601
1657374900000|2022-07-09 13:55:00|1216.92|1211.52|1215.91|1210.51|1217.46|1212.06|1215.24|1209.84|558
1657375200000|2022-07-09 14:00:00|1215.87|1210.47|1215.45|1210.05|1216.12|1210.72|1213.81|1208.41|676
1657375500000|2022-07-09 14:05:00|1215.46|1210.06|1222.99|1217.59|1224.54|1219.14|1215.37|1209.97|780
1657375800000|2022-07-09 14:10:00|1222.98|1217.58|1223.48|1218.08|1223.9|1218.5|1221.59|1216.19|774
1657376100000|2022-07-09 14:15:00|1223.51|1218.11|1220.26|1214.86|1223.75|1218.35|1217.97|1212.57|850
1657376400000|2022-07-09 14:20:00|1220.27|1214.87|1220.63|1215.23|1221.62|1216.22|1220.14|1214.74|617
1657376700000|2022-07-09 14:25:00|1220.65|1215.25|1220.44|1215.04|1221.08|1215.68|1218.63|1213.23|640
1657377000000|2022-07-09 14:30:00|1220.42|1215.02|1219.62|1214.22|1220.66|1215.26|1218.44|1213.04|651
1657377300000|2022-07-09 14:35:00|1219.58|1214.18|1219.17|1213.77|1219.92|1214.52|1218.85|1213.45|536
1657377600000|2022-07-09 14:40:00|1219.19|1213.79|1216.27|1210.87|1219.48|1214.08|1215.29|1209.89|629
1657377900000|2022-07-09 14:45:00|1216.23|1210.83|1218.4|1213|1220.13|1214.73|1215.98|1210.58|628
1657378200000|2022-07-09 14:50:00|1218.39|1212.99|1218.08|1212.68|1219.71|1214.31|1217.7|1212.3|544
1657378500000|2022-07-09 14:55:00|1217.98|1212.58|1216.85|1211.45|1217.98|1212.58|1215.04|1209.64|550
1657378800000|2022-07-09 15:00:00|1216.84|1211.44|1218.18|1212.78|1218.18|1212.78|1215.52|1210.12|689
1657379100000|2022-07-09 15:05:00|1218.19|1212.79|1218.49|1213.09|1218.6|1213.2|1217.25|1211.85|616
1657379400000|2022-07-09 15:10:00|1218.47|1213.07|1219.16|1213.76|1219.21|1213.81|1218.01|1212.61|569
1657379700000|2022-07-09 15:15:00|1219.17|1213.77|1218.12|1212.72|1219.83|1214.43|1217.35|1211.95|643
1657380000000|2022-07-09 15:20:00|1218.14|1212.74|1219.9|1214.5|1219.91|1214.51|1217.95|1212.55|510
1657380300000|2022-07-09 15:25:00|1219.91|1214.51|1220.11|1214.71|1220.37|1214.97|1219.12|1213.72|485
1657380600000|2022-07-09 15:30:00|1220.12|1214.72|1219.04|1213.64|1220.32|1214.92|1218.22|1212.82|592
1657380900000|2022-07-09 15:35:00|1219|1213.6|1219.02|1213.62|1220.07|1214.67|1218.85|1213.45|495
1657381200000|2022-07-09 15:40:00|1219.03|1213.63|1216.78|1211.38|1220.15|1214.75|1216.72|1211.32|634
1657381500000|2022-07-09 15:45:00|1216.81|1211.41|1216.87|1211.47|1217.6|1212.2|1215.02|1209.62|758
1657381800000|2022-07-09 15:50:00|1216.86|1211.46|1217.3|1211.9|1218.05|1212.65|1216.54|1211.14|580
1657382100000|2022-07-09 15:55:00|1217.31|1211.91|1217.58|1212.18|1218.55|1213.15|1216.79|1211.39|475
1657382400000|2022-07-09 16:00:00|1217.57|1212.17|1216.58|1211.18|1218.4|1213|1216.53|1211.13|536
1657382700000|2022-07-09 16:05:00|1216.63|1211.23|1219.27|1213.87|1219.5|1214.1|1216.44|1211.04|528
1657383000000|2022-07-09 16:10:00|1219.21|1213.81|1218.92|1213.52|1219.52|1214.12|1218.19|1212.79|551
1657383300000|2022-07-09 16:15:00|1218.93|1213.53|1220.41|1215.01|1220.84|1215.44|1218.76|1213.36|534
1657383600000|2022-07-09 16:20:00|1220.4|1215|1218.46|1213.06|1221.03|1215.63|1218.4|1213|474
1657383900000|2022-07-09 16:25:00|1218.45|1213.05|1219.17|1213.77|1220.05|1214.65|1218.41|1213.01|429
1657384200000|2022-07-09 16:30:00|1219.14|1213.74|1220.03|1214.63|1220.51|1215.11|1218.89|1213.49|538
1657384500000|2022-07-09 16:35:00|1220.01|1214.61|1221.69|1216.29|1222.26|1216.86|1219.52|1214.12|673
1657384800000|2022-07-09 16:40:00|1221.68|1216.28|1220.97|1215.57|1222.04|1216.64|1220.29|1214.89|568
1657385100000|2022-07-09 16:45:00|1220.96|1215.56|1221.43|1216.03|1221.44|1216.04|1220.18|1214.78|560
1657385400000|2022-07-09 16:50:00|1221.44|1216.04|1222.94|1217.54|1222.94|1217.54|1220.76|1215.36|469
1657385700000|2022-07-09 16:55:00|1222.85|1217.45|1224.37|1218.97|1225.78|1220.38|1222.75|1217.35|763
1657386000000|2022-07-09 17:00:00|1224.39|1218.99|1224.23|1218.83|1225.16|1219.76|1223.72|1218.32|536
1657386300000|2022-07-09 17:05:00|1224.27|1218.87|1224.06|1218.66|1224.49|1219.09|1222.43|1217.03|558
1657386600000|2022-07-09 17:10:00|1224.05|1218.65|1225.43|1220.03|1226.49|1221.09|1224.05|1218.65|589
1657386900000|2022-07-09 17:15:00|1225.44|1220.04|1223.85|1218.45|1225.44|1220.04|1223.82|1218.42|491
1657387200000|2022-07-09 17:20:00|1223.87|1218.47|1223.87|1218.47|1225.08|1219.68|1223.37|1217.97|522
1657387500000|2022-07-09 17:25:00|1223.86|1218.46|1224.21|1218.81|1224.39|1218.99|1223.16|1217.76|559
1657387800000|2022-07-09 17:30:00|1224.23|1218.83|1233.85|1228.45|1236.15|1230.75|1223.76|1218.36|836
1657388100000|2022-07-09 17:35:00|1233.7|1228.3|1230.78|1225.38|1234.06|1228.66|1229.05|1223.65|798
1657388400000|2022-07-09 17:40:00|1230.75|1225.35|1229.41|1224.01|1232.8|1227.4|1229.18|1223.78|668
1657388700000|2022-07-09 17:45:00|1229.42|1224.02|1227.97|1222.57|1229.77|1224.37|1227.51|1222.11|597
1657389000000|2022-07-09 17:50:00|1227.87|1222.47|1228.81|1223.41|1229.23|1223.83|1227.71|1222.31|624
1657389300000|2022-07-09 17:55:00|1228.8|1223.4|1230.3|1224.9|1231.31|1225.91|1228.62|1223.22|587
1657389600000|2022-07-09 18:00:00|1230.17|1224.77|1229.99|1224.59|1231.24|1225.84|1229.69|1224.29|509
1657389900000|2022-07-09 18:05:00|1229.98|1224.58|1225.41|1220.01|1229.99|1224.59|1225.23|1219.83|646
1657390200000|2022-07-09 18:10:00|1225.4|1220|1227.23|1221.83|1227.49|1222.09|1224.82|1219.42|605
1657390500000|2022-07-09 18:15:00|1227.24|1221.84|1226.85|1221.45|1227.25|1221.85|1226.08|1220.68|623
1657390800000|2022-07-09 18:20:00|1226.86|1221.46|1227.17|1221.77|1228.01|1222.61|1226.42|1221.02|541
1657391100000|2022-07-09 18:25:00|1227.18|1221.78|1228.75|1223.35|1228.82|1223.42|1227.16|1221.76|499
1657391400000|2022-07-09 18:30:00|1228.76|1223.36|1233.35|1227.95|1233.77|1228.37|1228|1222.6|512
1657391700000|2022-07-09 18:35:00|1233.42|1228.02|1231.18|1225.78|1235.28|1229.88|1230.66|1225.26|763
1657392000000|2022-07-09 18:40:00|1231.17|1225.77|1230.71|1225.31|1231.62|1226.22|1229.91|1224.51|550
1657392300000|2022-07-09 18:45:00|1230.72|1225.32|1228.71|1223.31|1231.58|1226.18|1228.71|1223.31|531
1657392600000|2022-07-09 18:50:00|1228.7|1223.3|1226.35|1220.95|1228.73|1223.33|1226.3|1220.9|629
1657392900000|2022-07-09 18:55:00|1226.36|1220.96|1225.39|1219.99|1226.37|1220.97|1224.72|1219.32|640
1657393200000|2022-07-09 19:00:00|1225.38|1219.98|1226.34|1220.94|1226.47|1221.07|1224.84|1219.44|491
1657393500000|2022-07-09 19:05:00|1226.33|1220.93|1225.23|1219.83|1226.36|1220.96|1225.19|1219.79|492
1657393800000|2022-07-09 19:10:00|1225.24|1219.84|1213.21|1207.81|1225.66|1220.26|1211.48|1206.08|964
1657394100000|2022-07-09 19:15:00|1213.01|1207.61|1216.67|1211.27|1216.74|1211.34|1212.28|1206.88|696
1657394400000|2022-07-09 19:20:00|1216.68|1211.28|1218.32|1212.92|1218.32|1212.92|1216.34|1210.94|555
1657394700000|2022-07-09 19:25:00|1218.31|1212.91|1217.84|1212.44|1218.35|1212.95|1216.97|1211.57|469
1657395000000|2022-07-09 19:30:00|1217.86|1212.46|1218.5|1213.1|1218.89|1213.49|1217.29|1211.89|495
1657395300000|2022-07-09 19:35:00|1218.51|1213.11|1219.11|1213.71|1219.42|1214.02|1218.14|1212.74|489
1657395600000|2022-07-09 19:40:00|1219.16|1213.76|1218.8|1213.4|1219.3|1213.9|1216.31|1210.91|644
1657395900000|2022-07-09 19:45:00|1218.83|1213.43|1219.95|1214.55|1220.22|1214.82|1217.97|1212.57|607
1657396200000|2022-07-09 19:50:00|1219.92|1214.52|1220.62|1215.22|1220.73|1215.33|1219.25|1213.85|558
1657396500000|2022-07-09 19:55:00|1220.64|1215.24|1220.69|1215.29|1220.87|1215.47|1220.15|1214.75|484
1657396800000|2022-07-09 20:00:00|1220.67|1215.27|1220.82|1215.42|1221.02|1215.62|1220.22|1214.82|548
1657397100000|2022-07-09 20:05:00|1220.85|1215.45|1220.41|1215.01|1220.92|1215.52|1220.16|1214.76|394
1657397400000|2022-07-09 20:10:00|1220.38|1214.98|1219.26|1213.86|1220.41|1215.01|1219.23|1213.83|462
1657397700000|2022-07-09 20:15:00|1219.27|1213.87|1218.67|1213.27|1219.27|1213.87|1217.41|1212.01|504
1657398000000|2022-07-09 20:20:00|1218.68|1213.28|1218.85|1213.45|1219.37|1213.97|1218.38|1212.98|482
1657398300000|2022-07-09 20:25:00|1218.83|1213.43|1218.39|1212.99|1219.23|1213.83|1218.34|1212.94|396
1657398600000|2022-07-09 20:30:00|1218.55|1213.15|1220.2|1214.8|1220.25|1214.85|1218.35|1212.95|580
1657398900000|2022-07-09 20:35:00|1220.13|1214.73|1220.25|1214.85|1220.64|1215.24|1219.65|1214.25|456
1657399200000|2022-07-09 20:40:00|1220.26|1214.86|1220.71|1215.31|1221.66|1216.26|1219.84|1214.44|452
1657399500000|2022-07-09 20:45:00|1220.74|1215.34|1221.23|1215.83|1221.45|1216.05|1220.3|1214.9|489
1657399800000|2022-07-09 20:50:00|1221.24|1215.84|1221.52|1216.12|1221.67|1216.27|1220.66|1215.26|540
1657400100000|2022-07-09 20:55:00|1221.51|1216.11|1221.75|1216.35|1222.56|1217.16|1221.12|1215.72|486
1657400400000|2022-07-09 21:00:00|1221.76|1216.36|1223.05|1217.65|1223.07|1217.67|1221.24|1215.84|541
1657400700000|2022-07-09 21:05:00|1223.04|1217.64|1223.67|1218.27|1224.06|1218.66|1222.16|1216.76|456
1657401000000|2022-07-09 21:10:00|1223.65|1218.25|1222.87|1217.47|1223.93|1218.53|1222.37|1216.97|599
1657401300000|2022-07-09 21:15:00|1222.86|1217.46|1221.86|1216.46|1223.71|1218.31|1221.82|1216.42|469
1657401600000|2022-07-09 21:20:00|1221.85|1216.45|1222.15|1216.75|1222.42|1217.02|1220.77|1215.37|404
1657401900000|2022-07-09 21:25:00|1222.16|1216.76|1223.82|1218.42|1224.38|1218.98|1222.16|1216.76|534
1657402200000|2022-07-09 21:30:00|1223.83|1218.43|1223.46|1218.06|1223.87|1218.47|1223.2|1217.8|260
1657402500000|2022-07-09 21:35:00|1223.48|1218.08|1224.19|1218.79|1224.84|1219.44|1223.48|1218.08|324
1657402800000|2022-07-09 21:40:00|1224.18|1218.78|1224.61|1219.21|1224.96|1219.56|1224.14|1218.74|224
1657403100000|2022-07-09 21:45:00|1224.6|1219.2|1224.34|1218.94|1225.43|1220.03|1224.27|1218.87|334
1657403400000|2022-07-09 21:50:00|1224.35|1218.95|1223.79|1218.39|1224.41|1219.01|1223.78|1218.38|237
1657403700000|2022-07-09 21:55:00|1223.8|1218.4|1223.7|1218.3|1224.33|1218.93|1222.71|1217.31|378
1657404000000|2022-07-09 22:00:00|1223.71|1218.31|1223.61|1218.21|1226.2|1220.8|1222.98|1217.58|543
1657404300000|2022-07-09 22:05:00|1223.6|1218.2|1225.86|1220.46|1227.94|1222.54|1222.01|1216.61|609
1657404600000|2022-07-09 22:10:00|1225.84|1220.44|1226.66|1221.26|1227.69|1222.29|1225.1|1219.7|540
1657404900000|2022-07-09 22:15:00|1226.7|1221.3|1226.34|1220.94|1227.26|1221.86|1226.13|1220.73|387
1657405200000|2022-07-09 22:20:00|1226.33|1220.93|1225.46|1220.06|1228.53|1223.13|1225.02|1219.62|589
1657405500000|2022-07-09 22:25:00|1225.4|1220|1226.31|1220.91|1226.67|1221.27|1225.31|1219.91|485
1657405800000|2022-07-09 22:30:00|1226.29|1220.89|1225.32|1219.92|1227.25|1221.85|1225|1219.6|471
1657406100000|2022-07-09 22:35:00|1225.33|1219.93|1224.66|1219.26|1225.56|1220.16|1224.3|1218.9|339
1657406400000|2022-07-09 22:40:00|1224.65|1219.25|1223.98|1218.58|1225.05|1219.65|1223.6|1218.2|357
1657406700000|2022-07-09 22:45:00|1223.95|1218.55|1224.14|1218.74|1224.97|1219.57|1223.44|1218.04|265
1657407000000|2022-07-09 22:50:00|1224.26|1218.86|1217.7|1212.3|1225.33|1219.93|1216.75|1211.35|591
1657407300000|2022-07-09 22:55:00|1217.6|1212.2|1218.24|1212.84|1218.41|1213.01|1216.75|1211.35|532
1657407600000|2022-07-09 23:00:00|1218.25|1212.85|1216.22|1210.82|1218.25|1212.85|1215.42|1210.02|599
1657407900000|2022-07-09 23:05:00|1216.23|1210.83|1219.84|1214.44|1220.12|1214.72|1216.23|1210.83|509
1657408200000|2022-07-09 23:10:00|1219.86|1214.46|1221.17|1215.77|1221.17|1215.77|1219.67|1214.27|558
1657408500000|2022-07-09 23:15:00|1221.27|1215.87|1221.79|1216.39|1222.48|1217.08|1219.81|1214.41|560
1657408800000|2022-07-09 23:20:00|1221.86|1216.46|1221.09|1215.69|1222.07|1216.67|1220.89|1215.49|467
1657409100000|2022-07-09 23:25:00|1221.1|1215.7|1219.29|1213.89|1221.1|1215.7|1219.28|1213.88|308
1657409400000|2022-07-09 23:30:00|1219.27|1213.87|1217.95|1212.55|1220.88|1215.48|1217.69|1212.29|457
1657409700000|2022-07-09 23:35:00|1218.02|1212.62|1219.67|1214.27|1219.74|1214.34|1217.67|1212.27|386
1657410000000|2022-07-09 23:40:00|1219.7|1214.3|1217.37|1211.97|1219.76|1214.36|1216.68|1211.28|425
1657410300000|2022-07-09 23:45:00|1217.38|1211.98|1219.5|1214.1|1219.53|1214.13|1217.2|1211.8|423
1657410600000|2022-07-09 23:50:00|1219.49|1214.09|1220.31|1214.91|1220.33|1214.93|1218.81|1213.41|381
1657410900000|2022-07-09 23:55:00|1220.33|1214.93|1219.26|1213.86|1220.53|1215.13|1218.88|1213.48|376
1657411200000|2022-07-10 00:00:00|1219.25|1213.85|1219.53|1214.13|1219.85|1214.45|1218.85|1213.45|409
1657411500000|2022-07-10 00:05:00|1219.55|1214.15|1218.15|1212.75|1219.73|1214.33|1218.11|1212.71|481
1657411800000|2022-07-10 00:10:00|1218.14|1212.74|1215.28|1209.88|1218.59|1213.19|1213.68|1208.28|623
1657412100000|2022-07-10 00:15:00|1215.29|1209.89|1218.43|1213.03|1220.23|1214.83|1214.89|1209.49|692
1657412400000|2022-07-10 00:20:00|1218.37|1212.97|1217.62|1212.22|1219.05|1213.65|1216.63|1211.23|619
1657412700000|2022-07-10 00:25:00|1217.64|1212.24|1218.44|1213.04|1219|1213.6|1217.42|1212.02|496
1657413000000|2022-07-10 00:30:00|1218.43|1213.03|1217.23|1211.83|1218.43|1213.03|1217.22|1211.82|466
1657413300000|2022-07-10 00:35:00|1217.28|1211.88|1218.47|1213.07|1219.1|1213.7|1217.27|1211.87|461
1657413600000|2022-07-10 00:40:00|1218.46|1213.06|1216.9|1211.5|1218.81|1213.41|1216.48|1211.08|482
1657413900000|2022-07-10 00:45:00|1216.93|1211.53|1213.79|1208.39|1218.19|1212.79|1213.45|1208.05|607
1657414200000|2022-07-10 00:50:00|1213.83|1208.43|1214.26|1208.86|1215.4|1210|1213.15|1207.75|649
1657414500000|2022-07-10 00:55:00|1214.29|1208.89|1212.5|1207.1|1215.1|1209.7|1212.48|1207.08|683
1657414800000|2022-07-10 01:00:00|1212.49|1207.09|1213.63|1208.23|1216.64|1211.24|1210.67|1205.27|756
1657415100000|2022-07-10 01:05:00|1213.62|1208.22|1214.32|1208.92|1214.39|1208.99|1212.05|1206.65|553
1657415400000|2022-07-10 01:10:00|1214.19|1208.79|1216.05|1210.65|1217.61|1212.21|1214.02|1208.62|596
1657415700000|2022-07-10 01:15:00|1215.97|1210.57|1217.76|1212.36|1217.76|1212.36|1215.64|1210.24|622
1657416000000|2022-07-10 01:20:00|1217.77|1212.37|1221.33|1215.93|1221.36|1215.96|1216.97|1211.57|648
1657416300000|2022-07-10 01:25:00|1221.34|1215.94|1217.74|1212.34|1221.81|1216.41|1217.61|1212.21|535
1657416600000|2022-07-10 01:30:00|1217.73|1212.33|1217.39|1211.99|1217.82|1212.42|1216.84|1211.44|463
1657416900000|2022-07-10 01:35:00|1217.31|1211.91|1217.13|1211.73|1217.58|1212.18|1216.77|1211.37|348
1657417200000|2022-07-10 01:40:00|1217.11|1211.71|1216.86|1211.46|1217.69|1212.29|1216.85|1211.45|407
1657417500000|2022-07-10 01:45:00|1216.87|1211.47|1217.27|1211.87|1217.81|1212.41|1216.66|1211.26|370
1657417800000|2022-07-10 01:50:00|1217.37|1211.97|1216.48|1211.08|1217.59|1212.19|1216.43|1211.03|497
1657418100000|2022-07-10 01:55:00|1216.49|1211.09|1212.34|1206.94|1216.8|1211.4|1211.69|1206.29|372
1657418400000|2022-07-10 02:00:00|1212.35|1206.95|1210.32|1204.92|1213.07|1207.67|1208.87|1203.47|751
1657418700000|2022-07-10 02:05:00|1210.35|1204.95|1213.46|1208.06|1213.91|1208.51|1209.56|1204.16|705
1657419000000|2022-07-10 02:10:00|1213.47|1208.07|1213.83|1208.43|1214.57|1209.17|1213.03|1207.63|662
1657419300000|2022-07-10 02:15:00|1213.84|1208.44|1214.28|1208.88|1215.32|1209.92|1212.89|1207.49|511
1657419600000|2022-07-10 02:20:00|1214.27|1208.87|1213.95|1208.55|1214.52|1209.12|1213.43|1208.03|392
1657419900000|2022-07-10 02:25:00|1213.94|1208.54|1192.05|1186.65|1213.97|1208.57|1192.05|1186.65|955
1657420200000|2022-07-10 02:30:00|1191.74|1186.34|1189.43|1184.03|1193.58|1188.18|1185.26|1179.86|1039
1657420500000|2022-07-10 02:35:00|1189.47|1184.07|1192.82|1187.42|1195.1|1189.7|1189.27|1183.87|934
1657420800000|2022-07-10 02:40:00|1192.76|1187.36|1191.5|1186.1|1193.21|1187.81|1190.27|1184.87|790
1657421100000|2022-07-10 02:45:00|1191.51|1186.11|1193.49|1188.09|1194.91|1189.51|1190.88|1185.48|886
1657421400000|2022-07-10 02:50:00|1193.41|1188.01|1192.65|1187.25|1195.01|1189.61|1192.32|1186.92|781
1657421700000|2022-07-10 02:55:00|1192.64|1187.24|1192.86|1187.46|1193.33|1187.93|1191.98|1186.58|663
1657422000000|2022-07-10 03:00:00|1192.9|1187.5|1190.41|1185.01|1192.9|1187.5|1190.41|1185.01|767
1657422300000|2022-07-10 03:05:00|1190.4|1185|1190.29|1184.89|1192.15|1186.75|1189.97|1184.57|694
1657422600000|2022-07-10 03:10:00|1190.26|1184.86|1193.34|1187.94|1193.34|1187.94|1190.02|1184.62|724
1657422900000|2022-07-10 03:15:00|1193.32|1187.92|1191.09|1185.69|1193.58|1188.18|1190.63|1185.23|724
1657423200000|2022-07-10 03:20:00|1191.07|1185.67|1189.87|1184.47|1192.56|1187.16|1188.51|1183.11|609
1657423500000|2022-07-10 03:25:00|1189.89|1184.49|1188.95|1183.55|1190.47|1185.07|1186.47|1181.07|734
1657423800000|2022-07-10 03:30:00|1188.96|1183.56|1188.11|1182.71|1190.21|1184.81|1187.05|1181.65|637
1657424100000|2022-07-10 03:35:00|1188.09|1182.69|1190.05|1184.65|1190.57|1185.17|1187.97|1182.57|615
1657424400000|2022-07-10 03:40:00|1190.04|1184.64|1190.66|1185.26|1191.35|1185.95|1189.48|1184.08|532
1657424700000|2022-07-10 03:45:00|1190.65|1185.25|1192.59|1187.19|1192.59|1187.19|1190.29|1184.89|507
1657425000000|2022-07-10 03:50:00|1192.56|1187.16|1192.5|1187.1|1192.56|1187.16|1191.52|1186.12|471
1657425300000|2022-07-10 03:55:00|1192.47|1187.07|1190.26|1184.86|1192.47|1187.07|1190.14|1184.74|427
1657425600000|2022-07-10 04:00:00|1190.23|1184.83|1189.52|1184.12|1191.2|1185.8|1188.88|1183.48|609
1657425900000|2022-07-10 04:05:00|1189.49|1184.09|1188.21|1182.81|1189.49|1184.09|1186.4|1181|649
1657426200000|2022-07-10 04:10:00|1188.18|1182.78|1188.51|1183.11|1189.18|1183.78|1186.9|1181.5|588
1657426500000|2022-07-10 04:15:00|1188.5|1183.1|1189.6|1184.2|1190.06|1184.66|1187.49|1182.09|713
1657426800000|2022-07-10 04:20:00|1189.62|1184.22|1190.36|1184.96|1190.63|1185.23|1188.52|1183.12|586
1657427100000|2022-07-10 04:25:00|1190.39|1184.99|1190.62|1185.22|1191.09|1185.69|1189.95|1184.55|541
1657427400000|2022-07-10 04:30:00|1190.61|1185.21|1189.15|1183.75|1190.65|1185.25|1187.94|1182.54|601
1657427700000|2022-07-10 04:35:00|1189.17|1183.77|1189.88|1184.48|1190.11|1184.71|1188.4|1183|535
1657428000000|2022-07-10 04:40:00|1189.92|1184.52|1193.1|1187.7|1193.53|1188.13|1189.89|1184.49|666
1657428300000|2022-07-10 04:45:00|1193.07|1187.67|1193.12|1187.72|1193.45|1188.05|1192.41|1187.01|547
1657428600000|2022-07-10 04:50:00|1193.1|1187.7|1194.9|1189.5|1196.83|1191.43|1193.1|1187.7|720
1657428900000|2022-07-10 04:55:00|1194.95|1189.55|1194.22|1188.82|1195.39|1189.99|1193.76|1188.36|555
1657429200000|2022-07-10 05:00:00|1194.24|1188.84|1195.01|1189.61|1195.09|1189.69|1193.62|1188.22|552
1657429500000|2022-07-10 05:05:00|1194.99|1189.59|1195.75|1190.35|1196.81|1191.41|1194.49|1189.09|544
1657429800000|2022-07-10 05:10:00|1195.74|1190.34|1195.86|1190.46|1196.14|1190.74|1195.45|1190.05|541
1657430100000|2022-07-10 05:15:00|1195.87|1190.47|1195.2|1189.8|1195.99|1190.59|1195.11|1189.71|423
1657430400000|2022-07-10 05:20:00|1195.21|1189.81|1194.78|1189.38|1195.25|1189.85|1194.43|1189.03|315
1657430700000|2022-07-10 05:25:00|1194.81|1189.41|1194.95|1189.55|1195.51|1190.11|1194.27|1188.87|424
1657431000000|2022-07-10 05:30:00|1194.93|1189.53|1195.59|1190.19|1195.79|1190.39|1194.58|1189.18|431
1657431300000|2022-07-10 05:35:00|1195.58|1190.18|1196.47|1191.07|1196.81|1191.41|1195.08|1189.68|483
1657431600000|2022-07-10 05:40:00|1196.45|1191.05|1196.24|1190.84|1197.6|1192.2|1195.81|1190.41|463
1657431900000|2022-07-10 05:45:00|1196.19|1190.79|1195.43|1190.03|1196.21|1190.81|1194.71|1189.31|438
1657432200000|2022-07-10 05:50:00|1195.42|1190.02|1196.25|1190.85|1196.56|1191.16|1195|1189.6|456
1657432500000|2022-07-10 05:55:00|1196.24|1190.84|1195.84|1190.44|1196.43|1191.03|1195.54|1190.14|378
1657432800000|2022-07-10 06:00:00|1195.82|1190.42|1195.52|1190.12|1195.93|1190.53|1195.09|1189.69|314
1657433100000|2022-07-10 06:05:00|1195.53|1190.13|1194.42|1189.02|1195.63|1190.23|1194.39|1188.99|331
1657433400000|2022-07-10 06:10:00|1194.4|1189|1192.41|1187.01|1194.79|1189.39|1190.79|1185.39|375
1657433700000|2022-07-10 06:15:00|1192.4|1187|1193.77|1188.37|1193.82|1188.42|1191.49|1186.09|475
1657434000000|2022-07-10 06:20:00|1193.78|1188.38|1193.44|1188.04|1193.99|1188.59|1192.3|1186.9|562
1657434300000|2022-07-10 06:25:00|1193.43|1188.03|1194.12|1188.72|1194.12|1188.72|1193.43|1188.03|416
1657434600000|2022-07-10 06:30:00|1194.1|1188.7|1193.77|1188.37|1194.1|1188.7|1192.54|1187.14|574
1657434900000|2022-07-10 06:35:00|1193.79|1188.39|1192.68|1187.28|1194.42|1189.02|1192.67|1187.27|451
1657435200000|2022-07-10 06:40:00|1192.69|1187.29|1192.59|1187.19|1192.9|1187.5|1190.71|1185.31|574
1657435500000|2022-07-10 06:45:00|1192.6|1187.2|1191.79|1186.39|1194.09|1188.69|1191.72|1186.32|499
1657435800000|2022-07-10 06:50:00|1191.82|1186.42|1190.75|1185.35|1192.74|1187.34|1190.38|1184.98|486
1657436100000|2022-07-10 06:55:00|1190.7|1185.3|1190.97|1185.57|1191.35|1185.95|1188.04|1182.64|616
1657436400000|2022-07-10 07:00:00|1190.96|1185.56|1190.45|1185.05|1191.29|1185.89|1190.37|1184.97|482
1657436700000|2022-07-10 07:05:00|1190.46|1185.06|1189.95|1184.55|1190.63|1185.23|1188.12|1182.72|570
1657437000000|2022-07-10 07:10:00|1189.96|1184.56|1191.38|1185.98|1191.41|1186.01|1189.44|1184.04|526
1657437300000|2022-07-10 07:15:00|1191.39|1185.99|1190.02|1184.62|1191.52|1186.12|1189.48|1184.08|495
1657437600000|2022-07-10 07:20:00|1190.03|1184.63|1190.58|1185.18|1190.92|1185.52|1189.75|1184.35|496
1657437900000|2022-07-10 07:25:00|1190.59|1185.19|1191.99|1186.59|1191.99|1186.59|1190.51|1185.11|437
1657438200000|2022-07-10 07:30:00|1192|1186.6|1191.2|1185.8|1192.6|1187.2|1190.73|1185.33|478
1657438500000|2022-07-10 07:35:00|1191.18|1185.78|1192.25|1186.85|1192.62|1187.22|1190.33|1184.93|456
1657438800000|2022-07-10 07:40:00|1192.28|1186.88|1193.44|1188.04|1194.09|1188.69|1192.26|1186.86|512
1657439100000|2022-07-10 07:45:00|1193.43|1188.03|1193.02|1187.62|1193.59|1188.19|1191.7|1186.3|435
1657439400000|2022-07-10 07:50:00|1193.01|1187.61|1192.66|1187.26|1193.52|1188.12|1192.22|1186.82|497
1657439700000|2022-07-10 07:55:00|1192.64|1187.24|1191.67|1186.27|1192.95|1187.55|1191.17|1185.77|490
1657440000000|2022-07-10 08:00:00|1191.63|1186.23|1193.26|1187.86|1193.29|1187.89|1191.42|1186.02|467
1657440300000|2022-07-10 08:05:00|1193.28|1187.88|1191.18|1185.78|1193.29|1187.89|1190.88|1185.48|420
1657440600000|2022-07-10 08:10:00|1191.17|1185.77|1191.45|1186.05|1191.89|1186.49|1190.47|1185.07|501
1657440900000|2022-07-10 08:15:00|1191.44|1186.04|1190.8|1185.4|1192.03|1186.63|1190.64|1185.24|415
1657441200000|2022-07-10 08:20:00|1190.87|1185.47|1192.65|1187.25|1192.67|1187.27|1190.06|1184.66|521
1657441500000|2022-07-10 08:25:00|1192.66|1187.26|1192.96|1187.56|1195.22|1189.82|1192.59|1187.19|552
1657441800000|2022-07-10 08:30:00|1192.95|1187.55|1193.18|1187.78|1195.99|1190.59|1192.47|1187.07|591
1657442100000|2022-07-10 08:35:00|1193.19|1187.79|1190.17|1184.77|1193.19|1187.79|1189.7|1184.3|541
1657442400000|2022-07-10 08:40:00|1190.18|1184.78|1190.15|1184.75|1191.4|1186|1189.03|1183.63|520
1657442700000|2022-07-10 08:45:00|1190.14|1184.74|1191.29|1185.89|1191.91|1186.51|1190.03|1184.63|375
1657443000000|2022-07-10 08:50:00|1191.28|1185.88|1187.66|1182.26|1191.38|1185.98|1183.93|1178.53|665
1657443300000|2022-07-10 08:55:00|1187.64|1182.24|1190.06|1184.66|1190.12|1184.72|1187.24|1181.84|575
1657443600000|2022-07-10 09:00:00|1190.05|1184.65|1191.08|1185.68|1191.16|1185.76|1189.57|1184.17|341
1657443900000|2022-07-10 09:05:00|1191.07|1185.67|1191.37|1185.97|1191.5|1186.1|1190.65|1185.25|334
1657444200000|2022-07-10 09:10:00|1191.38|1185.98|1190.56|1185.16|1191.59|1186.19|1190.02|1184.62|367
1657444500000|2022-07-10 09:15:00|1190.57|1185.17|1192.29|1186.89|1192.37|1186.97|1190.2|1184.8|510
1657444800000|2022-07-10 09:20:00|1192.27|1186.87|1188.93|1183.53|1192.41|1187.01|1188.82|1183.42|450
1657445100000|2022-07-10 09:25:00|1188.95|1183.55|1188.64|1183.24|1189.55|1184.15|1187.77|1182.37|370
1657445400000|2022-07-10 09:30:00|1188.61|1183.21|1187.79|1182.39|1188.63|1183.23|1186.58|1181.18|501
1657445700000|2022-07-10 09:35:00|1187.83|1182.43|1191.09|1185.69|1191.49|1186.09|1187.83|1182.43|626
1657446000000|2022-07-10 09:40:00|1191.1|1185.7|1190.34|1184.94|1191.45|1186.05|1190.08|1184.68|451
1657446300000|2022-07-10 09:45:00|1190.38|1184.98|1191.27|1185.87|1191.77|1186.37|1190.38|1184.98|533
1657446600000|2022-07-10 09:50:00|1191.26|1185.86|1190.58|1185.18|1191.54|1186.14|1190.37|1184.97|381
1657446900000|2022-07-10 09:55:00|1190.59|1185.19|1189.16|1183.76|1190.59|1185.19|1188.59|1183.19|412
1657447200000|2022-07-10 10:00:00|1189.14|1183.74|1189.69|1184.29|1190.16|1184.76|1189.05|1183.65|457
1657447500000|2022-07-10 10:05:00|1189.68|1184.28|1189.62|1184.22|1190.33|1184.93|1189.26|1183.86|373
1657447800000|2022-07-10 10:10:00|1189.6|1184.2|1189.92|1184.52|1190.01|1184.61|1188.98|1183.58|363
1657448100000|2022-07-10 10:15:00|1189.91|1184.51|1187.73|1182.33|1190.36|1184.96|1187.73|1182.33|453
1657448400000|2022-07-10 10:20:00|1187.72|1182.32|1187.35|1181.95|1187.82|1182.42|1186.14|1180.74|524
1657448700000|2022-07-10 10:25:00|1187.34|1181.94|1187.19|1181.79|1188.14|1182.74|1186.79|1181.39|406
1657449000000|2022-07-10 10:30:00|1187.17|1181.77|1187.33|1181.93|1187.67|1182.27|1186.84|1181.44|363
1657449300000|2022-07-10 10:35:00|1187.32|1181.92|1189.22|1183.82|1189.28|1183.88|1185.9|1180.5|493
1657449600000|2022-07-10 10:40:00|1189.23|1183.83|1186.46|1181.06|1189.39|1183.99|1186.43|1181.03|454
1657449900000|2022-07-10 10:45:00|1186.47|1181.07|1183.25|1177.85|1186.9|1181.5|1178.86|1173.46|773
1657450200000|2022-07-10 10:50:00|1183.23|1177.83|1183.68|1178.28|1184.61|1179.21|1183.02|1177.62|615
1657450500000|2022-07-10 10:55:00|1183.65|1178.25|1184.99|1179.59|1184.99|1179.59|1183.14|1177.74|611
1657450800000|2022-07-10 11:00:00|1185.04|1179.64|1185.51|1180.11|1186.08|1180.68|1184.65|1179.25|562
1657451100000|2022-07-10 11:05:00|1185.52|1180.12|1182.21|1176.81|1185.56|1180.16|1182.09|1176.69|550
1657451400000|2022-07-10 11:10:00|1182.2|1176.8|1182.26|1176.86|1183.8|1178.4|1181.28|1175.88|541
1657451700000|2022-07-10 11:15:00|1182.24|1176.84|1183.18|1177.78|1184.07|1178.67|1181.96|1176.56|660
1657452000000|2022-07-10 11:20:00|1183.19|1177.79|1177.76|1172.36|1183.19|1177.79|1176.38|1170.98|813
1657452300000|2022-07-10 11:25:00|1177.82|1172.42|1179.87|1174.47|1180.23|1174.83|1177.6|1172.2|689
1657452600000|2022-07-10 11:30:00|1179.89|1174.49|1179.31|1173.91|1180.98|1175.58|1179.25|1173.85|622
1657452900000|2022-07-10 11:35:00|1179.3|1173.9|1179.11|1173.71|1180.68|1175.28|1179.03|1173.63|636
1657453200000|2022-07-10 11:40:00|1179.17|1173.77|1182.25|1176.85|1182.8|1177.4|1179.17|1173.77|678
1657453500000|2022-07-10 11:45:00|1182.24|1176.84|1185.95|1180.55|1185.95|1180.55|1181.88|1176.48|606
1657453800000|2022-07-10 11:50:00|1185.93|1180.53|1185.81|1180.41|1186.08|1180.68|1184.17|1178.77|648
1657454100000|2022-07-10 11:55:00|1185.8|1180.4|1185.35|1179.95|1185.83|1180.43|1183.63|1178.23|554
1657454400000|2022-07-10 12:00:00|1185.34|1179.94|1185.7|1180.3|1186.7|1181.3|1184.92|1179.52|684
1657454700000|2022-07-10 12:05:00|1185.69|1180.29|1184.71|1179.31|1186.67|1181.27|1184.42|1179.02|549
1657455000000|2022-07-10 12:10:00|1184.69|1179.29|1187.35|1181.95|1187.91|1182.51|1184.69|1179.29|510
1657455300000|2022-07-10 12:15:00|1187.36|1181.96|1188.55|1183.15|1189.37|1183.97|1186.77|1181.37|706
1657455600000|2022-07-10 12:20:00|1188.54|1183.14|1187.24|1181.84|1189.18|1183.78|1187.14|1181.74|557
1657455900000|2022-07-10 12:25:00|1187.25|1181.85|1186.76|1181.36|1187.29|1181.89|1185.97|1180.57|515
1657456200000|2022-07-10 12:30:00|1186.72|1181.32|1187.3|1181.9|1188.15|1182.75|1186.51|1181.11|478
1657456500000|2022-07-10 12:35:00|1187.29|1181.89|1186.13|1180.73|1187.3|1181.9|1186.11|1180.71|453
1657456800000|2022-07-10 12:40:00|1186.12|1180.72|1185.69|1180.29|1186.54|1181.14|1185.35|1179.95|469
1657457100000|2022-07-10 12:45:00|1185.68|1180.28|1184.52|1179.12|1185.68|1180.28|1184.42|1179.02|546
1657457400000|2022-07-10 12:50:00|1184.48|1179.08|1185.32|1179.92|1186.54|1181.14|1184.47|1179.07|599
1657457700000|2022-07-10 12:55:00|1185.33|1179.93|1186.66|1181.26|1186.69|1181.29|1185.32|1179.92|535
1657458000000|2022-07-10 13:00:00|1186.68|1181.28|1183.2|1177.8|1186.77|1181.37|1183.18|1177.78|396
1657458300000|2022-07-10 13:05:00|1183.22|1177.82|1183.86|1178.46|1183.9|1178.5|1182.42|1177.02|541
1657458600000|2022-07-10 13:10:00|1183.88|1178.48|1182.18|1176.78|1183.9|1178.5|1181.8|1176.4|489
1657458900000|2022-07-10 13:15:00|1182.17|1176.77|1180.3|1174.9|1182.49|1177.09|1180|1174.6|707
1657459200000|2022-07-10 13:20:00|1180.31|1174.91|1180.57|1175.17|1181.85|1176.45|1180.31|1174.91|507
1657459500000|2022-07-10 13:25:00|1180.56|1175.16|1180.48|1175.08|1181.48|1176.08|1180.1|1174.7|519
1657459800000|2022-07-10 13:30:00|1180.47|1175.07|1177.36|1171.96|1180.48|1175.08|1172.56|1167.16|892
1657460100000|2022-07-10 13:35:00|1177.34|1171.94|1176.24|1170.84|1177.78|1172.38|1175.1|1169.7|907
1657460400000|2022-07-10 13:40:00|1176.21|1170.81|1176.51|1171.11|1177.6|1172.2|1175.51|1170.11|778
1657460700000|2022-07-10 13:45:00|1176.52|1171.12|1176.29|1170.89|1177.71|1172.31|1175|1169.6|805
1657461000000|2022-07-10 13:50:00|1176.28|1170.88|1176.02|1170.62|1177.22|1171.82|1175.48|1170.08|765
1657461300000|2022-07-10 13:55:00|1176.01|1170.61|1178.2|1172.8|1178.24|1172.84|1175.93|1170.53|729
1657461600000|2022-07-10 14:00:00|1178.18|1172.78|1174.84|1169.44|1178.18|1172.78|1174.3|1168.9|762
1657461900000|2022-07-10 14:05:00|1174.8|1169.4|1172.22|1166.82|1175.55|1170.15|1169.34|1163.94|911
1657462200000|2022-07-10 14:10:00|1172.38|1166.98|1171.7|1166.3|1172.76|1167.36|1169.98|1164.58|874
1657462500000|2022-07-10 14:15:00|1171.74|1166.34|1174.1|1168.7|1175.68|1170.28|1171.05|1165.65|817
1657462800000|2022-07-10 14:20:00|1174.11|1168.71|1171.89|1166.49|1174.21|1168.81|1171.63|1166.23|724
1657463100000|2022-07-10 14:25:00|1171.88|1166.48|1166.83|1161.43|1171.89|1166.49|1164.22|1158.82|970
1657463400000|2022-07-10 14:30:00|1166.84|1161.44|1164.8|1159.4|1166.88|1161.48|1160.48|1155.08|959
1657463700000|2022-07-10 14:35:00|1164.77|1159.37|1161.08|1155.68|1164.8|1159.4|1158.97|1153.57|877
1657464000000|2022-07-10 14:40:00|1161.11|1155.71|1161.69|1156.29|1163.08|1157.68|1161.11|1155.71|842
1657464300000|2022-07-10 14:45:00|1161.68|1156.28|1161.17|1155.77|1162.73|1157.33|1158.57|1153.17|858
1657464600000|2022-07-10 14:50:00|1161.19|1155.79|1161.45|1156.05|1164.05|1158.65|1160.72|1155.32|854
1657464900000|2022-07-10 14:55:00|1161.46|1156.06|1161.4|1156|1163|1157.6|1160.16|1154.76|875
1657465200000|2022-07-10 15:00:00|1161.44|1156.04|1166.34|1160.94|1167.4|1162|1159.67|1154.27|922
1657465500000|2022-07-10 15:05:00|1166.36|1160.96|1166.28|1160.88|1166.53|1161.13|1164.27|1158.87|750
1657465800000|2022-07-10 15:10:00|1166.22|1160.82|1165.49|1160.09|1166.3|1160.9|1164.17|1158.77|781
1657466100000|2022-07-10 15:15:00|1165.45|1160.05|1167.52|1162.12|1169.23|1163.83|1165.43|1160.03|832
1657466400000|2022-07-10 15:20:00|1167.59|1162.19|1167.03|1161.63|1168.6|1163.2|1165.7|1160.3|830
1657466700000|2022-07-10 15:25:00|1167.01|1161.61|1166.4|1161|1167.16|1161.76|1165.99|1160.59|658
1657467000000|2022-07-10 15:30:00|1166.38|1160.98|1166.15|1160.75|1167.27|1161.87|1166.1|1160.7|702
1657467300000|2022-07-10 15:35:00|1166.16|1160.76|1163.82|1158.42|1166.16|1160.76|1163.14|1157.74|713
1657467600000|2022-07-10 15:40:00|1163.8|1158.4|1163.55|1158.15|1164.49|1159.09|1162.07|1156.67|801
1657467900000|2022-07-10 15:45:00|1163.57|1158.17|1164.99|1159.59|1165.83|1160.43|1163.57|1158.17|678
1657468200000|2022-07-10 15:50:00|1164.93|1159.53|1165.01|1159.61|1165.85|1160.45|1163.89|1158.49|712
1657468500000|2022-07-10 15:55:00|1165.03|1159.63|1165.43|1160.03|1166.2|1160.8|1164.46|1159.06|671
1657468800000|2022-07-10 16:00:00|1165.5|1160.1|1167.08|1161.68|1168.07|1162.67|1163.93|1158.53|795
1657469100000|2022-07-10 16:05:00|1167.09|1161.69|1163.86|1158.46|1167.25|1161.85|1163.02|1157.62|735
1657469400000|2022-07-10 16:10:00|1163.87|1158.47|1158.89|1153.49|1163.87|1158.47|1156.12|1150.72|933
1657469700000|2022-07-10 16:15:00|1158.93|1153.53|1162.06|1156.66|1162.58|1157.18|1158.26|1152.86|934
1657470000000|2022-07-10 16:20:00|1162.05|1156.65|1162.28|1156.88|1162.52|1157.12|1160.61|1155.21|846
1657470300000|2022-07-10 16:25:00|1162.29|1156.89|1164.32|1158.92|1166.25|1160.85|1162.19|1156.79|829
1657470600000|2022-07-10 16:30:00|1164.29|1158.89|1168.84|1163.44|1168.97|1163.57|1164.29|1158.89|892
1657470900000|2022-07-10 16:35:00|1168.82|1163.42|1169.47|1164.07|1170.9|1165.5|1168.46|1163.06|808
1657471200000|2022-07-10 16:40:00|1169.46|1164.06|1174.73|1169.33|1175.82|1170.42|1169.37|1163.97|858
1657471500000|2022-07-10 16:45:00|1174.7|1169.3|1173.76|1168.36|1178.07|1172.67|1173.75|1168.35|935
1657471800000|2022-07-10 16:50:00|1173.77|1168.37|1173.29|1167.89|1174.14|1168.74|1171.5|1166.1|834
1657472100000|2022-07-10 16:55:00|1173.25|1167.85|1174.13|1168.73|1175.17|1169.77|1173.13|1167.73|725
1657472400000|2022-07-10 17:00:00|1174.12|1168.72|1172.92|1167.52|1174.65|1169.25|1172.31|1166.91|761
1657472700000|2022-07-10 17:05:00|1172.91|1167.51|1174.68|1169.28|1174.81|1169.41|1172.15|1166.75|776
1657473000000|2022-07-10 17:10:00|1174.7|1169.3|1173.87|1168.47|1176.14|1170.74|1173.25|1167.85|710
1657473300000|2022-07-10 17:15:00|1173.88|1168.48|1173.54|1168.14|1174.29|1168.89|1173.12|1167.72|592
1657473600000|2022-07-10 17:20:00|1173.53|1168.13|1173.38|1167.98|1174.27|1168.87|1172.88|1167.48|620
1657473900000|2022-07-10 17:25:00|1173.41|1168.01|1175.54|1170.14|1176.14|1170.74|1173.37|1167.97|680
1657474200000|2022-07-10 17:30:00|1175.53|1170.13|1176.79|1171.39|1176.84|1171.44|1174.33|1168.93|686
1657474500000|2022-07-10 17:35:00|1176.77|1171.37|1175.44|1170.04|1176.83|1171.43|1174.75|1169.35|591
1657474800000|2022-07-10 17:40:00|1175.48|1170.08|1175.31|1169.91|1176.13|1170.73|1175.17|1169.77|628
1657475100000|2022-07-10 17:45:00|1175.3|1169.9|1175.19|1169.79|1176.13|1170.73|1174.36|1168.96|608
1657475400000|2022-07-10 17:50:00|1175.18|1169.78|1172.98|1167.58|1175.18|1169.78|1172.94|1167.54|574
1657475700000|2022-07-10 17:55:00|1172.99|1167.59|1173.83|1168.43|1174.27|1168.87|1172.81|1167.41|502
1657476000000|2022-07-10 18:00:00|1173.84|1168.44|1173.77|1168.37|1174.24|1168.84|1173.21|1167.81|522
1657476300000|2022-07-10 18:05:00|1173.75|1168.35|1170.49|1165.09|1173.77|1168.37|1170.22|1164.82|599
1657476600000|2022-07-10 18:10:00|1170.5|1165.1|1171.56|1166.16|1172.11|1166.71|1169.67|1164.27|617
1657476900000|2022-07-10 18:15:00|1171.54|1166.14|1169.84|1164.44|1172.16|1166.76|1169.77|1164.37|550
1657477200000|2022-07-10 18:20:00|1169.86|1164.46|1169.63|1164.23|1170.44|1165.04|1169.03|1163.63|645
1657477500000|2022-07-10 18:25:00|1169.61|1164.21|1169.41|1164.01|1170.14|1164.74|1169.2|1163.8|533
1657477800000|2022-07-10 18:30:00|1169.42|1164.02|1169.95|1164.55|1170.02|1164.62|1169.12|1163.72|415
1657478100000|2022-07-10 18:35:00|1169.93|1164.53|1167.1|1161.7|1169.93|1164.53|1166.78|1161.38|685
1657478400000|2022-07-10 18:40:00|1167.11|1161.71|1167.67|1162.27|1168.24|1162.84|1166.93|1161.53|636
1657478700000|2022-07-10 18:45:00|1167.65|1162.25|1167.9|1162.5|1168.12|1162.72|1166.9|1161.5|565
1657479000000|2022-07-10 18:50:00|1167.88|1162.48|1168.12|1162.72|1168.21|1162.81|1167.12|1161.72|601
1657479300000|2022-07-10 18:55:00|1168.13|1162.73|1170.06|1164.66|1170.22|1164.82|1167.54|1162.14|618
1657479600000|2022-07-10 19:00:00|1170.05|1164.65|1165.56|1160.16|1170.06|1164.66|1165.34|1159.94|653
1657479900000|2022-07-10 19:05:00|1165.53|1160.13|1165.81|1160.41|1168|1162.6|1164.88|1159.48|723
1657480200000|2022-07-10 19:10:00|1165.83|1160.43|1166.84|1161.44|1167.31|1161.91|1165.83|1160.43|520
1657480500000|2022-07-10 19:15:00|1166.85|1161.45|1165.2|1159.8|1167.35|1161.95|1165.2|1159.8|588
1657480800000|2022-07-10 19:20:00|1165.12|1159.72|1167.45|1160.55|1167.54|1160.64|1164.84|1159.44|535
1657481100000|2022-07-10 19:25:00|1167.43|1160.53|1166.62|1159.72|1167.72|1160.82|1166.35|1159.45|433
1657481400000|2022-07-10 19:30:00|1166.61|1159.71|1167.6|1160.7|1167.76|1160.86|1166.29|1159.39|565
1657481700000|2022-07-10 19:35:00|1167.57|1160.67|1168.77|1161.87|1169.53|1162.63|1167.11|1160.21|703
1657482000000|2022-07-10 19:40:00|1168.78|1161.88|1168.7|1161.8|1169.77|1162.87|1168.18|1161.28|664
1657482300000|2022-07-10 19:45:00|1168.71|1161.81|1168.88|1161.98|1169.84|1162.94|1168.39|1161.49|557
1657482600000|2022-07-10 19:50:00|1168.87|1161.97|1172.79|1165.89|1172.9|1166|1168.74|1161.84|501
1657482900000|2022-07-10 19:55:00|1172.81|1165.91|1177.05|1170.15|1177.11|1170.21|1172.09|1165.19|704
1657483200000|2022-07-10 20:00:00|1177.06|1170.16|1175.93|1169.03|1177.06|1170.16|1175.16|1168.26|582
1657483500000|2022-07-10 20:05:00|1175.91|1169.01|1175.32|1168.42|1175.95|1169.05|1173.58|1166.68|582
1657483800000|2022-07-10 20:10:00|1175.3|1168.4|1175.51|1168.61|1175.71|1168.81|1174.4|1167.5|438
1657484100000|2022-07-10 20:15:00|1175.52|1168.62|1175.25|1168.35|1175.92|1169.02|1174.28|1167.38|410
1657484400000|2022-07-10 20:20:00|1175.23|1168.33|1181.84|1174.94|1181.95|1175.05|1174.55|1167.65|669
1657484700000|2022-07-10 20:25:00|1181.85|1174.95|1182.99|1176.09|1186|1179.1|1181.36|1174.46|719
1657485000000|2022-07-10 20:30:00|1183|1176.1|1181.4|1174.5|1183.31|1176.41|1180.48|1173.58|579
1657485300000|2022-07-10 20:35:00|1181.38|1174.48|1180.17|1173.27|1181.96|1175.06|1179.86|1172.96|667
1657485600000|2022-07-10 20:40:00|1180.16|1173.26|1181.07|1174.17|1182.3|1175.4|1179.93|1173.03|583
1657485900000|2022-07-10 20:45:00|1181.09|1174.19|1179.91|1173.01|1181.69|1174.79|1179.43|1172.53|531
1657486200000|2022-07-10 20:50:00|1179.89|1172.99|1180.68|1173.78|1181.32|1174.42|1179.73|1172.83|556
1657486500000|2022-07-10 20:55:00|1180.64|1173.74|1181.04|1174.14|1181.9|1175|1178.73|1171.83|666
1657486800000|2022-07-10 21:00:00|1181.07|1174.17|1185.67|1180.27|1185.84|1180.44|1179.17|1173.51|908
1657487100000|2022-07-10 21:05:00|1185.69|1180.29|1186.02|1180.62|1186.98|1181.58|1184.4|1179|779
1657487400000|2022-07-10 21:10:00|1186.01|1180.61|1183.44|1178.04|1186.59|1181.19|1183.15|1177.75|664
1657487700000|2022-07-10 21:15:00|1183.43|1178.03|1183.59|1178.19|1184.73|1179.33|1183.4|1178|532
1657488000000|2022-07-10 21:20:00|1183.6|1178.2|1185.23|1179.83|1185.53|1180.13|1182.95|1177.55|541
1657488300000|2022-07-10 21:25:00|1185.27|1179.87|1185.11|1179.71|1185.58|1180.18|1184.69|1179.29|496
1657488600000|2022-07-10 21:30:00|1185.1|1179.7|1184.32|1178.92|1185.1|1179.7|1184.07|1178.67|316
1657488900000|2022-07-10 21:35:00|1184.36|1178.96|1184.07|1178.67|1185.87|1180.47|1184.07|1178.67|377
1657489200000|2022-07-10 21:40:00|1184.14|1178.74|1182.78|1177.38|1184.14|1178.74|1181.31|1175.91|528
1657489500000|2022-07-10 21:45:00|1182.8|1177.4|1180.97|1175.57|1182.8|1177.4|1180.91|1175.51|515
1657489800000|2022-07-10 21:50:00|1180.92|1175.52|1179.89|1174.49|1181.07|1175.67|1179.34|1173.94|409
1657490100000|2022-07-10 21:55:00|1179.88|1174.48|1179.44|1174.04|1179.97|1174.57|1178.89|1173.49|475
1657490400000|2022-07-10 22:00:00|1179.34|1173.94|1168.96|1163.56|1179.38|1173.98|1168.21|1162.81|881
1657490700000|2022-07-10 22:05:00|1168.85|1163.45|1168.8|1163.4|1169|1163.6|1164.87|1159.47|968
1657491000000|2022-07-10 22:10:00|1168.73|1163.33|1167.32|1161.92|1169.01|1163.61|1166.41|1161.01|802
1657491300000|2022-07-10 22:15:00|1167.29|1161.89|1164.78|1159.38|1167.56|1162.16|1162.66|1157.26|882
1657491600000|2022-07-10 22:20:00|1164.79|1159.39|1165.06|1159.66|1166.57|1161.17|1163.74|1158.34|905
1657491900000|2022-07-10 22:25:00|1165.07|1159.67|1163.69|1158.29|1165.76|1160.36|1163.3|1157.9|951
1657492200000|2022-07-10 22:30:00|1163.8|1158.4|1166.26|1160.86|1167.8|1162.4|1163.55|1158.15|883
1657492500000|2022-07-10 22:35:00|1166.36|1160.96|1168.22|1162.82|1169.2|1163.8|1166.36|1160.96|917
1657492800000|2022-07-10 22:40:00|1168.29|1162.89|1170.31|1164.91|1170.97|1165.57|1167.73|1162.33|900
1657493100000|2022-07-10 22:45:00|1170.3|1164.9|1171.36|1165.96|1172.41|1167.01|1169.49|1164.09|843
1657493400000|2022-07-10 22:50:00|1171.22|1165.82|1171.19|1165.79|1171.29|1165.89|1170.14|1164.74|759
1657493700000|2022-07-10 22:55:00|1171.12|1165.72|1170.5|1165.1|1172.04|1166.64|1170.29|1164.89|814
1657494000000|2022-07-10 23:00:00|1170.49|1165.09|1168.22|1162.82|1170.86|1165.46|1166.83|1161.43|841
1657494300000|2022-07-10 23:05:00|1168.27|1162.87|1165.52|1160.12|1169.2|1163.8|1165.52|1160.12|741
1657494600000|2022-07-10 23:10:00|1165.5|1160.1|1166.96|1161.56|1168.58|1163.18|1165.34|1159.94|823
1657494900000|2022-07-10 23:15:00|1166.97|1161.57|1167.94|1162.54|1168.14|1162.74|1166.24|1160.84|738
1657495200000|2022-07-10 23:20:00|1167.95|1162.55|1169.03|1163.63|1170.25|1164.85|1167.66|1162.26|761
1657495500000|2022-07-10 23:25:00|1169.14|1163.74|1170.55|1165.15|1170.73|1165.33|1167.73|1162.33|778
1657495800000|2022-07-10 23:30:00|1170.67|1165.27|1169.26|1163.86|1171.38|1165.98|1168.89|1163.49|778
1657496100000|2022-07-10 23:35:00|1169.23|1163.83|1167.92|1162.52|1169.27|1163.87|1167.75|1162.35|742
1657496400000|2022-07-10 23:40:00|1167.93|1162.53|1171.19|1165.79|1171.56|1166.16|1167.15|1161.75|672
1657496700000|2022-07-10 23:45:00|1171.18|1165.78|1171.26|1165.86|1172.31|1166.91|1169.98|1164.58|783
1657497000000|2022-07-10 23:50:00|1171.11|1165.71|1170.59|1165.19|1171.88|1166.48|1169.5|1164.1|805
1657497300000|2022-07-10 23:55:00|1170.69|1165.29|1170.29|1164.89|1171.51|1166.11|1168.84|1163.44|790
1657497600000|2022-07-11 00:00:00|1170.34|1164.94|1168.48|1163.08|1172.11|1166.71|1167.12|1161.72|985
1657497900000|2022-07-11 00:05:00|1168.5|1163.1|1167.93|1162.53|1170.38|1164.98|1166.85|1161.45|861
1657498200000|2022-07-11 00:10:00|1167.92|1162.52|1168.27|1162.87|1169.57|1164.17|1167.84|1162.44|842
1657498500000|2022-07-11 00:15:00|1168.22|1162.82|1159.5|1154.1|1168.53|1163.13|1159.21|1153.81|879
1657498800000|2022-07-11 00:20:00|1159.52|1154.12|1162.8|1157.4|1163.98|1158.58|1159.5|1154.1|932
1657499100000|2022-07-11 00:25:00|1162.75|1157.35|1162.08|1156.68|1163.65|1158.25|1160.9|1155.5|831
1657499400000|2022-07-11 00:30:00|1162.07|1156.67|1160.77|1155.37|1162.77|1157.37|1160.67|1155.27|857
1657499700000|2022-07-11 00:35:00|1160.76|1155.36|1165.86|1160.46|1165.86|1160.46|1160.76|1155.36|879
1657500000000|2022-07-11 00:40:00|1165.64|1160.24|1169.11|1163.71|1170.38|1164.98|1165.62|1160.22|987
1657500300000|2022-07-11 00:45:00|1169.1|1163.7|1170.37|1164.97|1173.04|1167.64|1167.51|1162.11|991
1657500600000|2022-07-11 00:50:00|1170.31|1164.91|1170.94|1165.54|1172.23|1166.83|1169.98|1164.58|938
1657500900000|2022-07-11 00:55:00|1170.96|1165.56|1172.05|1166.65|1172.88|1167.48|1170.67|1165.27|795
1657501200000|2022-07-11 01:00:00|1172.02|1166.62|1170.81|1165.41|1172.49|1167.09|1170.33|1164.93|856
1657501500000|2022-07-11 01:05:00|1170.71|1165.31|1170.44|1165.04|1170.71|1165.31|1168.17|1162.77|915
1657501800000|2022-07-11 01:10:00|1170.48|1165.08|1169.83|1164.43|1171.01|1165.61|1168.25|1162.85|872
1657502100000|2022-07-11 01:15:00|1169.85|1164.45|1164.74|1159.34|1169.85|1164.45|1164.21|1158.81|951
1657502400000|2022-07-11 01:20:00|1164.76|1159.36|1154.44|1149.04|1164.88|1159.48|1151.72|1146.32|1043
1657502700000|2022-07-11 01:25:00|1154.46|1149.06|1155.58|1150.18|1157.66|1152.26|1154.18|1148.78|964
1657503000000|2022-07-11 01:30:00|1155.57|1150.17|1155.04|1149.64|1157.47|1152.07|1153.75|1148.35|953
1657503300000|2022-07-11 01:35:00|1155.09|1149.69|1155.86|1150.46|1156.09|1150.69|1153.82|1148.42|947
1657503600000|2022-07-11 01:40:00|1155.85|1150.45|1158.31|1152.91|1158.91|1153.51|1155.85|1150.45|892
1657503900000|2022-07-11 01:45:00|1158.3|1152.9|1157.05|1151.65|1159.35|1153.95|1156.63|1151.23|617
1657504200000|2022-07-11 01:50:00|1157.06|1151.66|1156.23|1150.83|1157.18|1151.78|1154.57|1149.17|738
1657504500000|2022-07-11 01:55:00|1156.25|1150.85|1154.54|1149.14|1158.23|1152.83|1153.39|1147.99|827
1657504800000|2022-07-11 02:00:00|1154.56|1149.16|1151.63|1146.23|1156.02|1150.62|1151.51|1146.11|933
1657505100000|2022-07-11 02:05:00|1151.62|1146.22|1152.15|1146.75|1153.67|1148.27|1150.74|1145.34|871
1657505400000|2022-07-11 02:10:00|1151.95|1146.55|1150.03|1144.63|1152.42|1147.02|1146.26|1140.86|1013
1657505700000|2022-07-11 02:15:00|1150.06|1144.66|1151.96|1146.56|1153.06|1147.66|1149.36|1143.96|1002
1657506000000|2022-07-11 02:20:00|1151.97|1146.57|1151.9|1146.5|1152.81|1147.41|1151.12|1145.72|829
1657506300000|2022-07-11 02:25:00|1151.92|1146.52|1154.97|1149.57|1155.2|1149.8|1151.49|1146.09|902
1657506600000|2022-07-11 02:30:00|1154.98|1149.58|1154.6|1149.2|1155.65|1150.25|1154.13|1148.73|846
1657506900000|2022-07-11 02:35:00|1154.62|1149.22|1155.03|1149.63|1155.3|1149.9|1153.38|1147.98|915
1657507200000|2022-07-11 02:40:00|1155.02|1149.62|1155.63|1150.23|1157.07|1151.67|1155.02|1149.62|751
1657507500000|2022-07-11 02:45:00|1155.61|1150.21|1153.93|1148.53|1155.68|1150.28|1153.92|1148.52|770
1657507800000|2022-07-11 02:50:00|1153.94|1148.54|1153.53|1148.13|1155.81|1150.41|1153.38|1147.98|804
1657508100000|2022-07-11 02:55:00|1153.54|1148.14|1151|1145.6|1154|1148.6|1150.81|1145.41|728
1657508400000|2022-07-11 03:00:00|1150.92|1145.52|1146.41|1141.01|1151.36|1145.96|1146.28|1140.88|767
1657508700000|2022-07-11 03:05:00|1146.42|1141.02|1152.36|1146.96|1152.71|1147.31|1146.39|1140.99|796
1657509000000|2022-07-11 03:10:00|1152.28|1146.88|1154.43|1149.03|1156.47|1151.07|1152.04|1146.64|877
1657509300000|2022-07-11 03:15:00|1154.42|1149.02|1154.01|1148.61|1154.46|1149.06|1152.12|1146.72|802
1657509600000|2022-07-11 03:20:00|1154.02|1148.62|1155.86|1150.46|1156.04|1150.64|1153.81|1148.41|770
1657509900000|2022-07-11 03:25:00|1155.88|1150.48|1155.03|1149.63|1156.46|1151.06|1154.47|1149.07|827
1657510200000|2022-07-11 03:30:00|1155.04|1149.64|1156.44|1151.04|1156.79|1151.39|1154.82|1149.42|606
1657510500000|2022-07-11 03:35:00|1156.43|1151.03|1155.78|1150.38|1156.48|1151.08|1155.52|1150.12|631
1657510800000|2022-07-11 03:40:00|1155.88|1150.48|1155.24|1149.84|1156.08|1150.68|1154.67|1149.27|537
1657511100000|2022-07-11 03:45:00|1155.28|1149.88|1155.37|1149.97|1155.52|1150.12|1154.13|1148.73|618
1657511400000|2022-07-11 03:50:00|1155.36|1149.96|1154.88|1149.48|1156.07|1150.67|1154.88|1149.48|572
1657511700000|2022-07-11 03:55:00|1154.83|1149.43|1156.47|1151.07|1157.76|1152.36|1152.52|1147.12|882
1657512000000|2022-07-11 04:00:00|1156.41|1151.01|1156.35|1150.95|1156.79|1151.39|1155.47|1150.07|780
1657512300000|2022-07-11 04:05:00|1156.36|1150.96|1152.54|1147.14|1157.05|1151.65|1152.53|1147.13|680
1657512600000|2022-07-11 04:10:00|1152.53|1147.13|1154.45|1149.05|1154.76|1149.36|1150.15|1144.75|865
1657512900000|2022-07-11 04:15:00|1154.5|1149.1|1154.27|1148.87|1154.56|1149.16|1152.87|1147.47|741
1657513200000|2022-07-11 04:20:00|1154.3|1148.9|1149.79|1144.39|1155.64|1150.24|1149.79|1144.39|842
1657513500000|2022-07-11 04:25:00|1149.88|1144.48|1149.26|1143.86|1151.08|1145.68|1148.93|1143.53|835
1657513800000|2022-07-11 04:30:00|1149.25|1143.85|1149.97|1144.57|1151.74|1146.34|1149.06|1143.66|843
1657514100000|2022-07-11 04:35:00|1150.01|1144.61|1148.76|1143.36|1150.51|1145.11|1147.6|1142.2|757
1657514400000|2022-07-11 04:40:00|1148.75|1143.35|1149.64|1144.24|1150.05|1144.65|1145.64|1140.24|789
1657514700000|2022-07-11 04:45:00|1149.65|1144.25|1151.85|1146.45|1153.26|1147.86|1149.65|1144.25|864
1657515000000|2022-07-11 04:50:00|1151.86|1146.46|1152.16|1146.76|1152.92|1147.52|1151.16|1145.76|759
1657515300000|2022-07-11 04:55:00|1152.17|1146.77|1151.25|1145.85|1152.62|1147.22|1151.14|1145.74|677
1657515600000|2022-07-11 05:00:00|1151.31|1145.91|1149.35|1143.95|1151.6|1146.2|1148.88|1143.48|873
1657515900000|2022-07-11 05:05:00|1149.47|1144.07|1151.84|1146.44|1153.07|1147.67|1149.35|1143.95|817
1657516200000|2022-07-11 05:10:00|1151.87|1146.47|1148.63|1143.23|1152.41|1147.01|1147.3|1141.9|871
1657516500000|2022-07-11 05:15:00|1148.69|1143.29|1150.06|1144.66|1152.02|1146.62|1148.66|1143.26|795
1657516800000|2022-07-11 05:20:00|1150.05|1144.65|1152.58|1147.18|1153.66|1148.26|1150.05|1144.65|798
1657517100000|2022-07-11 05:25:00|1152.53|1147.13|1152.87|1147.47|1153.2|1147.8|1152.12|1146.72|759
1657517400000|2022-07-11 05:30:00|1153.04|1147.64|1152.82|1147.42|1153.6|1148.2|1152.29|1146.89|783
1657517700000|2022-07-11 05:35:00|1152.81|1147.41|1153.16|1147.76|1153.33|1147.93|1152.06|1146.66|767
1657518000000|2022-07-11 05:40:00|1153.17|1147.77|1154.02|1148.62|1154.75|1149.35|1152.5|1147.1|724
1657518300000|2022-07-11 05:45:00|1153.97|1148.57|1151.38|1145.98|1154.1|1148.7|1149.05|1143.65|826
1657518600000|2022-07-11 05:50:00|1151.4|1146|1148.32|1142.92|1151.4|1146|1146.57|1141.17|794
1657518900000|2022-07-11 05:55:00|1148.31|1142.91|1148.98|1143.58|1150.07|1144.67|1148.13|1142.73|785
1657519200000|2022-07-11 06:00:00|1148.95|1143.55|1149.74|1144.34|1150.42|1145.02|1147.8|1142.4|810
1657519500000|2022-07-11 06:05:00|1149.7|1144.3|1146.3|1140.9|1150.66|1145.26|1145.16|1139.76|817
1657519800000|2022-07-11 06:10:00|1146.32|1140.92|1140.82|1135.42|1146.34|1140.94|1139.99|1134.59|1017
1657520100000|2022-07-11 06:15:00|1141.06|1135.66|1142.89|1137.49|1144.04|1138.64|1139.79|1134.39|912
1657520400000|2022-07-11 06:20:00|1142.87|1137.47|1142.7|1137.3|1143.31|1137.91|1140.67|1135.27|872
1657520700000|2022-07-11 06:25:00|1142.75|1137.35|1142.55|1137.15|1143.5|1138.1|1141.42|1136.02|864
1657521000000|2022-07-11 06:30:00|1142.56|1137.16|1144.51|1139.11|1145.56|1140.16|1142.47|1137.07|911
1657521300000|2022-07-11 06:35:00|1144.52|1139.12|1142.18|1136.78|1145.3|1139.9|1142.06|1136.66|828
1657521600000|2022-07-11 06:40:00|1142.19|1136.79|1143.96|1138.56|1144.01|1138.61|1141.78|1136.38|824
1657521900000|2022-07-11 06:45:00|1143.93|1138.53|1143.9|1138.5|1144.89|1139.49|1143.54|1138.14|824
1657522200000|2022-07-11 06:50:00|1143.91|1138.51|1141.67|1136.27|1143.94|1138.54|1140.26|1134.86|878
1657522500000|2022-07-11 06:55:00|1141.68|1136.28|1142|1136.6|1143.36|1137.96|1141.42|1136.02|763
1657522800000|2022-07-11 07:00:00|1142.01|1136.61|1145.99|1140.59|1146.18|1140.78|1140.72|1135.32|892
1657523100000|2022-07-11 07:05:00|1146.05|1140.65|1144.42|1139.02|1147.03|1141.63|1144.24|1138.84|968
1657523400000|2022-07-11 07:10:00|1144.4|1139|1144.19|1138.79|1145.46|1140.06|1143.83|1138.43|871
1657523700000|2022-07-11 07:15:00|1144.22|1138.82|1145.2|1139.8|1145.82|1140.42|1143.65|1138.25|885
1657524000000|2022-07-11 07:20:00|1145.24|1139.84|1144.18|1138.78|1146.27|1140.87|1143.12|1137.72|852
1657524300000|2022-07-11 07:25:00|1144.19|1138.79|1144.42|1139.02|1145.49|1140.09|1143.87|1138.47|727
1657524600000|2022-07-11 07:30:00|1144.43|1139.03|1146.83|1141.43|1146.98|1141.58|1144.12|1138.72|769
1657524900000|2022-07-11 07:35:00|1146.84|1141.44|1146.37|1140.97|1147.14|1141.74|1145.82|1140.42|787
1657525200000|2022-07-11 07:40:00|1146.26|1140.86|1146.89|1141.49|1147.18|1141.78|1145.93|1140.53|711
1657525500000|2022-07-11 07:45:00|1146.92|1141.52|1145.69|1140.29|1147.08|1141.68|1145.39|1139.99|821
1657525800000|2022-07-11 07:50:00|1145.73|1140.33|1145.35|1139.95|1146.37|1140.97|1144.83|1139.43|778
1657526100000|2022-07-11 07:55:00|1145.33|1139.93|1145.09|1139.69|1146.13|1140.73|1144.68|1139.28|806
1657526400000|2022-07-11 08:00:00|1145.16|1139.76|1144.43|1139.03|1146.24|1140.84|1143.65|1138.25|792
1657526700000|2022-07-11 08:05:00|1144.44|1139.04|1146.22|1140.82|1146.47|1141.07|1143.95|1138.55|755
1657527000000|2022-07-11 08:10:00|1146.14|1140.74|1146.71|1141.31|1148|1142.6|1145.78|1140.38|805
1657527300000|2022-07-11 08:15:00|1146.73|1141.33|1148.31|1142.91|1149.05|1143.65|1146.61|1141.21|859
1657527600000|2022-07-11 08:20:00|1148.33|1142.93|1145.19|1139.79|1148.37|1142.97|1144.64|1139.24|750
1657527900000|2022-07-11 08:25:00|1145.18|1139.78|1145.89|1140.49|1145.9|1140.5|1144.98|1139.58|676
1657528200000|2022-07-11 08:30:00|1145.88|1140.48|1145.13|1139.73|1146.8|1141.4|1143.83|1138.43|773
1657528500000|2022-07-11 08:35:00|1145.18|1139.78|1145.75|1140.35|1147.2|1141.8|1144.53|1139.13|830
1657528800000|2022-07-11 08:40:00|1145.71|1140.31|1144.91|1139.51|1146.18|1140.78|1144.61|1139.21|721
1657529100000|2022-07-11 08:45:00|1144.9|1139.5|1144.96|1139.56|1145.53|1140.13|1144.12|1138.72|826
1657529400000|2022-07-11 08:50:00|1145|1139.6|1145.57|1140.17|1145.99|1140.59|1144.33|1138.93|842
1657529700000|2022-07-11 08:55:00|1145.56|1140.16|1144.5|1139.1|1145.56|1140.16|1143.34|1137.94|764
1657530000000|2022-07-11 09:00:00|1144.49|1139.09|1147.15|1141.75|1147.81|1142.41|1143.8|1138.4|837
1657530300000|2022-07-11 09:05:00|1147.09|1141.69|1147.73|1142.33|1147.95|1142.55|1146.35|1140.95|772
1657530600000|2022-07-11 09:10:00|1147.71|1142.31|1150.29|1144.89|1150.54|1145.14|1147.71|1142.31|775
1657530900000|2022-07-11 09:15:00|1150.37|1144.97|1149.06|1143.66|1151.41|1146.01|1148.37|1142.97|828
1657531200000|2022-07-11 09:20:00|1149.08|1143.68|1149.47|1144.07|1149.58|1144.18|1148.54|1143.14|655
1657531500000|2022-07-11 09:25:00|1149.5|1144.1|1148.41|1143.01|1150.3|1144.9|1147.26|1141.86|775
1657531800000|2022-07-11 09:30:00|1148.31|1142.91|1147.74|1142.34|1148.43|1143.03|1146.86|1141.46|753
1657532100000|2022-07-11 09:35:00|1147.77|1142.37|1148.41|1143.01|1149.17|1143.77|1147.66|1142.26|719
1657532400000|2022-07-11 09:40:00|1148.43|1143.03|1148.51|1143.11|1149.68|1144.28|1147.96|1142.56|781
1657532700000|2022-07-11 09:45:00|1148.53|1143.13|1147.44|1142.04|1149.27|1143.87|1146.86|1141.46|739
1657533000000|2022-07-11 09:50:00|1147.43|1142.03|1148.34|1142.94|1149.41|1144.01|1147.09|1141.69|741
1657533300000|2022-07-11 09:55:00|1148.29|1142.89|1148.96|1143.56|1149.46|1144.06|1148.05|1142.65|653
1657533600000|2022-07-11 10:00:00|1148.99|1143.59|1150.38|1144.98|1150.45|1145.05|1147.98|1142.58|753
1657533900000|2022-07-11 10:05:00|1150.32|1144.92|1148.12|1142.72|1151.38|1145.98|1148.09|1142.69|746
1657534200000|2022-07-11 10:10:00|1148.11|1142.71|1148.05|1142.65|1148.25|1142.85|1146.47|1141.07|768
1657534500000|2022-07-11 10:15:00|1148.08|1142.68|1149.84|1144.44|1149.87|1144.47|1147.57|1142.17|674
1657534800000|2022-07-11 10:20:00|1149.83|1144.43|1150.37|1144.97|1150.38|1144.98|1149.1|1143.7|716
1657535100000|2022-07-11 10:25:00|1150.34|1144.94|1149.11|1143.71|1150.38|1144.98|1148.73|1143.33|708
1657535400000|2022-07-11 10:30:00|1149.15|1143.75|1148.51|1143.11|1149.48|1144.08|1148.1|1142.7|619
1657535700000|2022-07-11 10:35:00|1148.5|1143.1|1148.07|1142.67|1149.22|1143.82|1147.75|1142.35|617
1657536000000|2022-07-11 10:40:00|1148.11|1142.71|1149.01|1143.61|1149.15|1143.75|1147.92|1142.52|493
1657536300000|2022-07-11 10:45:00|1149.05|1143.65|1150.91|1145.51|1151.62|1146.22|1147.78|1142.38|636
1657536600000|2022-07-11 10:50:00|1150.88|1145.48|1146.4|1141|1151.1|1145.7|1146.3|1140.9|773
1657536900000|2022-07-11 10:55:00|1146.37|1140.97|1146.55|1141.15|1147.28|1141.88|1145.26|1139.86|592
1657537200000|2022-07-11 11:00:00|1146.72|1141.32|1147.44|1142.04|1147.87|1142.47|1146.1|1140.7|621
1657537500000|2022-07-11 11:05:00|1147.43|1142.03|1146.98|1141.58|1148.55|1143.15|1146.84|1141.44|695
1657537800000|2022-07-11 11:10:00|1146.94|1141.54|1149.23|1143.83|1149.5|1144.1|1146.94|1141.54|700
1657538100000|2022-07-11 11:15:00|1149.26|1143.86|1149.89|1144.49|1150.53|1145.13|1149.14|1143.74|680
1657538400000|2022-07-11 11:20:00|1149.93|1144.53|1148.87|1143.47|1150.92|1145.52|1148.66|1143.26|649
1657538700000|2022-07-11 11:25:00|1148.86|1143.46|1148.91|1143.51|1150.08|1144.68|1148.69|1143.29|523
1657539000000|2022-07-11 11:30:00|1148.89|1143.49|1150.49|1145.09|1151.3|1145.9|1148.89|1143.49|701
1657539300000|2022-07-11 11:35:00|1150.51|1145.11|1147.69|1142.29|1150.51|1145.11|1147.31|1141.91|745
1657539600000|2022-07-11 11:40:00|1147.67|1142.27|1147.4|1142|1148.63|1143.23|1146.72|1141.32|797
1657539900000|2022-07-11 11:45:00|1147.41|1142.01|1145.66|1140.26|1147.51|1142.11|1145.31|1139.91|762
1657540200000|2022-07-11 11:50:00|1145.7|1140.3|1144.45|1139.05|1146.11|1140.71|1143.57|1138.17|870
1657540500000|2022-07-11 11:55:00|1144.48|1139.08|1145.29|1139.89|1145.37|1139.97|1144.03|1138.63|819
1657540800000|2022-07-11 12:00:00|1145.3|1139.9|1141.59|1136.19|1145.54|1140.14|1141.46|1136.06|850
1657541100000|2022-07-11 12:05:00|1141.62|1136.22|1143.29|1137.89|1145|1139.6|1141.11|1135.71|801
1657541400000|2022-07-11 12:10:00|1143.25|1137.85|1142.42|1137.02|1144.16|1138.76|1142.4|1137|804
1657541700000|2022-07-11 12:15:00|1142.4|1137|1141.79|1136.39|1142.76|1137.36|1141.47|1136.07|640
1657542000000|2022-07-11 12:20:00|1141.74|1136.34|1147.24|1141.84|1147.3|1141.9|1141.53|1136.13|693
1657542300000|2022-07-11 12:25:00|1147.1|1141.7|1146.62|1141.22|1147.11|1141.71|1144.97|1139.57|756
1657542600000|2022-07-11 12:30:00|1146.61|1141.21|1148.24|1142.84|1149.47|1144.07|1146.44|1141.04|834
1657542900000|2022-07-11 12:35:00|1148.18|1142.78|1149.09|1143.69|1149.92|1144.52|1148.18|1142.78|744
1657543200000|2022-07-11 12:40:00|1149.19|1143.79|1149.35|1143.95|1149.63|1144.23|1148.64|1143.24|865
1657543500000|2022-07-11 12:45:00|1149.34|1143.94|1149.49|1144.09|1149.62|1144.22|1148.49|1143.09|866
1657543800000|2022-07-11 12:50:00|1149.5|1144.1|1150.32|1144.92|1151.4|1146|1149.48|1144.08|714
1657544100000|2022-07-11 12:55:00|1150.51|1145.11|1154.73|1149.33|1156.28|1150.88|1150.32|1144.92|797
1657544400000|2022-07-11 13:00:00|1154.72|1149.32|1154.42|1149.02|1158.21|1152.81|1154.07|1148.67|854
1657544700000|2022-07-11 13:05:00|1154.41|1149.01|1154.16|1148.76|1154.75|1149.35|1153.39|1147.99|851
1657545000000|2022-07-11 13:10:00|1154.15|1148.75|1153.22|1147.82|1154.59|1149.19|1153.08|1147.68|822
1657545300000|2022-07-11 13:15:00|1153.23|1147.83|1152.85|1147.45|1154.44|1149.04|1152.7|1147.3|820
1657545600000|2022-07-11 13:20:00|1152.84|1147.44|1153.29|1147.89|1153.81|1148.41|1152.16|1146.76|845
1657545900000|2022-07-11 13:25:00|1153.25|1147.85|1151.12|1145.72|1153.85|1148.45|1151.12|1145.72|792
1657546200000|2022-07-11 13:30:00|1151.15|1145.75|1152.99|1147.59|1162.94|1157.54|1149.15|1143.75|1072
1657546500000|2022-07-11 13:35:00|1153.19|1147.79|1146.19|1140.79|1153.19|1147.79|1143.06|1137.66|1102
1657546800000|2022-07-11 13:40:00|1146.11|1140.71|1146.95|1141.55|1147.85|1142.45|1143.8|1138.4|1050
1657547100000|2022-07-11 13:45:00|1146.92|1141.52|1138.72|1133.32|1146.92|1141.52|1137.49|1132.09|1053
1657547400000|2022-07-11 13:50:00|1138.63|1133.23|1137.67|1132.27|1140.5|1135.1|1132.47|1127.07|1105
1657547700000|2022-07-11 13:55:00|1137.45|1132.05|1137.97|1132.57|1140.83|1135.43|1136.95|1131.55|1084
1657548000000|2022-07-11 14:00:00|1137.98|1132.58|1134.59|1129.19|1137.98|1132.58|1130.7|1125.3|1064
1657548300000|2022-07-11 14:05:00|1134.55|1129.15|1139.66|1134.26|1140.44|1135.04|1133.24|1127.84|1044
1657548600000|2022-07-11 14:10:00|1139.65|1134.25|1142.14|1136.74|1145.15|1139.75|1139.61|1134.21|1050
1657548900000|2022-07-11 14:15:00|1142.07|1136.67|1140.24|1134.84|1144.11|1138.71|1140.24|1134.84|1050
1657549200000|2022-07-11 14:20:00|1140.22|1134.82|1139.32|1133.92|1141.51|1136.11|1137.38|1131.98|1021
1657549500000|2022-07-11 14:25:00|1139.27|1133.87|1138.59|1133.19|1142.25|1136.85|1138|1132.6|1013
1657549800000|2022-07-11 14:30:00|1138.61|1133.21|1140.41|1135.01|1141.86|1136.46|1138.36|1132.96|999
1657550100000|2022-07-11 14:35:00|1140.42|1135.02|1142.54|1137.14|1143.14|1137.74|1139.4|1134|979
1657550400000|2022-07-11 14:40:00|1142.47|1137.07|1144.65|1139.25|1145.17|1139.77|1142.41|1137.01|889
1657550700000|2022-07-11 14:45:00|1144.67|1139.27|1146.68|1141.28|1146.68|1141.28|1143.71|1138.31|953
1657551000000|2022-07-11 14:50:00|1146.42|1141.02|1144.57|1139.17|1146.7|1141.3|1144.33|1138.93|955
1657551300000|2022-07-11 14:55:00|1144.56|1139.16|1140.62|1135.22|1145.2|1139.8|1140.49|1135.09|1017
1657551600000|2022-07-11 15:00:00|1140.61|1135.21|1138.97|1133.57|1141.79|1136.39|1137.99|1132.59|982
1657551900000|2022-07-11 15:05:00|1138.98|1133.58|1140.06|1134.66|1141.03|1135.63|1138.82|1133.42|982
1657552200000|2022-07-11 15:10:00|1140.07|1134.67|1138.63|1133.23|1140.6|1135.2|1138.36|1132.96|945
1657552500000|2022-07-11 15:15:00|1138.64|1133.24|1139.49|1134.09|1140.66|1135.26|1138.49|1133.09|969
1657552800000|2022-07-11 15:20:00|1139.45|1134.05|1136.7|1131.3|1139.62|1134.22|1136.11|1130.71|973
1657553100000|2022-07-11 15:25:00|1136.68|1131.28|1139.2|1133.8|1139.74|1134.34|1136.65|1131.25|958
1657553400000|2022-07-11 15:30:00|1139.17|1133.77|1139.98|1134.58|1140.66|1135.26|1138.93|1133.53|922
1657553700000|2022-07-11 15:35:00|1139.94|1134.54|1143.2|1137.8|1144.82|1139.42|1139.88|1134.48|999
1657554000000|2022-07-11 15:40:00|1143.15|1137.75|1141.97|1136.57|1144|1138.6|1141.67|1136.27|935
1657554300000|2022-07-11 15:45:00|1142.15|1136.75|1141.25|1135.85|1142.86|1137.46|1140.33|1134.93|919
1657554600000|2022-07-11 15:50:00|1141.23|1135.83|1144.4|1139|1144.5|1139.1|1138.95|1133.55|951
1657554900000|2022-07-11 15:55:00|1144.42|1139.02|1145.3|1139.9|1145.76|1140.36|1143.97|1138.57|863
1657555200000|2022-07-11 16:00:00|1145.32|1139.92|1143.45|1138.05|1145.63|1140.23|1141.96|1136.56|868
1657555500000|2022-07-11 16:05:00|1143.62|1138.22|1142.91|1137.51|1143.78|1138.38|1142.12|1136.72|899
1657555800000|2022-07-11 16:10:00|1142.86|1137.46|1146.15|1140.75|1147.55|1142.15|1142.58|1137.18|910
1657556100000|2022-07-11 16:15:00|1146.24|1140.84|1145.51|1140.11|1146.54|1141.14|1144.18|1138.78|849
1657556400000|2022-07-11 16:20:00|1145.52|1140.12|1147.81|1142.41|1148.55|1143.15|1144.93|1139.53|955
1657556700000|2022-07-11 16:25:00|1147.8|1142.4|1147.53|1142.13|1148.44|1143.04|1146.49|1141.09|833
1657557000000|2022-07-11 16:30:00|1147.52|1142.12|1148.3|1142.9|1148.97|1143.57|1145.82|1140.42|935
1657557300000|2022-07-11 16:35:00|1148.36|1142.96|1149.91|1144.51|1150.12|1144.72|1148.12|1142.72|948
1657557600000|2022-07-11 16:40:00|1149.95|1144.55|1146.97|1141.57|1149.96|1144.56|1145.66|1140.26|911
1657557900000|2022-07-11 16:45:00|1146.98|1141.58|1145.33|1139.93|1147.12|1141.72|1144.74|1139.34|837
1657558200000|2022-07-11 16:50:00|1145.3|1139.9|1144.32|1138.92|1145.94|1140.54|1143.94|1138.54|920
1657558500000|2022-07-11 16:55:00|1144.31|1138.91|1143.33|1137.93|1145.2|1139.8|1142.52|1137.12|878
1657558800000|2022-07-11 17:00:00|1143.32|1137.92|1145.08|1139.68|1145.92|1140.52|1143.25|1137.85|905
1657559100000|2022-07-11 17:05:00|1145.07|1139.67|1147.89|1142.49|1148.46|1143.06|1144.13|1138.73|864
1657559400000|2022-07-11 17:10:00|1147.93|1142.53|1152.75|1147.35|1154.63|1149.23|1147.72|1142.32|974
1657559700000|2022-07-11 17:15:00|1152.72|1147.32|1153.7|1148.3|1153.74|1148.34|1151.65|1146.25|945
1657560000000|2022-07-11 17:20:00|1153.78|1148.38|1154.79|1149.39|1156.34|1150.94|1153.58|1148.18|920
1657560300000|2022-07-11 17:25:00|1154.86|1149.46|1154.82|1149.42|1157.18|1151.78|1153.63|1148.23|946
1657560600000|2022-07-11 17:30:00|1154.8|1149.4|1154|1148.6|1156.06|1150.66|1154|1148.6|914
1657560900000|2022-07-11 17:35:00|1154.03|1148.63|1155.78|1150.38|1155.91|1150.51|1153.84|1148.44|846
1657561200000|2022-07-11 17:40:00|1155.79|1150.39|1155.45|1150.05|1157.88|1152.48|1154.85|1149.45|943
1657561500000|2022-07-11 17:45:00|1155.43|1150.03|1154.99|1149.59|1156.27|1150.87|1154.46|1149.06|875
1657561800000|2022-07-11 17:50:00|1155.03|1149.63|1156.11|1150.71|1156.41|1151.01|1153.77|1148.37|886
1657562100000|2022-07-11 17:55:00|1156.01|1150.61|1156.12|1150.72|1157.22|1151.82|1155.58|1150.18|912
1657562400000|2022-07-11 18:00:00|1156.14|1150.74|1153.97|1148.57|1156.6|1151.2|1152.93|1147.53|874
1657562700000|2022-07-11 18:05:00|1153.93|1148.53|1153.56|1148.16|1156.31|1150.91|1153.5|1148.1|884
1657563000000|2022-07-11 18:10:00|1153.51|1148.11|1153.01|1147.61|1153.8|1148.4|1151.8|1146.4|852
1657563300000|2022-07-11 18:15:00|1153|1147.6|1151.37|1145.97|1153.15|1147.75|1150.54|1145.14|875
1657563600000|2022-07-11 18:20:00|1151.36|1145.96|1151.15|1145.75|1151.77|1146.37|1150.91|1145.51|593
1657563900000|2022-07-11 18:25:00|1151.16|1145.76|1151.54|1146.14|1152.52|1147.12|1150.62|1145.22|758
1657564200000|2022-07-11 18:30:00|1151.48|1146.08|1151.79|1146.39|1152.12|1146.72|1151.27|1145.87|606
1657564500000|2022-07-11 18:35:00|1151.81|1146.41|1153.12|1147.72|1153.18|1147.78|1151.56|1146.16|773
1657564800000|2022-07-11 18:40:00|1153.13|1147.73|1156.64|1151.24|1158.1|1152.7|1153.02|1147.62|937
1657565100000|2022-07-11 18:45:00|1156.65|1151.25|1154.45|1149.05|1157.49|1152.09|1154.41|1149.01|869
1657565400000|2022-07-11 18:50:00|1154.44|1149.04|1151.58|1146.18|1154.61|1149.21|1148.9|1143.5|944
1657565700000|2022-07-11 18:55:00|1151.56|1146.16|1150.62|1145.22|1152.97|1147.57|1150.47|1145.07|824
1657566000000|2022-07-11 19:00:00|1150.56|1145.16|1148.17|1142.77|1151.72|1146.32|1147.43|1142.03|864
1657566300000|2022-07-11 19:05:00|1148.15|1142.75|1145.87|1140.47|1148.98|1143.58|1145.77|1140.37|915
1657566600000|2022-07-11 19:10:00|1145.89|1140.49|1143.96|1138.56|1147.06|1141.66|1143.75|1138.35|860
1657566900000|2022-07-11 19:15:00|1143.93|1138.53|1140.44|1135.04|1145.06|1139.66|1139.84|1134.44|916
1657567200000|2022-07-11 19:20:00|1140.33|1134.93|1140.17|1134.77|1140.6|1135.2|1137.72|1132.32|926
1657567500000|2022-07-11 19:25:00|1140.15|1134.75|1141.66|1136.26|1142.04|1136.64|1139.69|1134.29|890
1657567800000|2022-07-11 19:30:00|1141.64|1136.24|1140.57|1135.17|1142.13|1136.73|1140.27|1134.87|762
1657568100000|2022-07-11 19:35:00|1140.64|1135.24|1143.08|1137.68|1143.11|1137.71|1139.23|1133.83|953
1657568400000|2022-07-11 19:40:00|1143.04|1137.64|1143.13|1137.73|1145.5|1140.1|1142.94|1137.54|950
1657568700000|2022-07-11 19:45:00|1143.1|1137.7|1143.57|1138.17|1144.02|1138.62|1141.83|1136.43|986
1657569000000|2022-07-11 19:50:00|1143.64|1138.24|1140.74|1135.34|1143.64|1138.24|1139.94|1134.54|979
1657569300000|2022-07-11 19:55:00|1140.66|1135.26|1143.38|1137.98|1143.42|1138.02|1140.58|1135.18|973
1657569600000|2022-07-11 20:00:00|1143.19|1137.79|1143.99|1138.59|1145.16|1139.76|1142.93|1137.53|919
1657569900000|2022-07-11 20:05:00|1144|1138.6|1144.23|1138.83|1146.23|1140.83|1143.46|1138.06|918
1657570200000|2022-07-11 20:10:00|1144.3|1138.9|1145.35|1139.95|1145.55|1140.15|1142.92|1137.52|769
1657570500000|2022-07-11 20:15:00|1145.39|1139.99|1139.28|1133.88|1145.76|1140.36|1139.26|1133.86|842
1657570800000|2022-07-11 20:20:00|1139.27|1133.87|1138.17|1132.77|1141.07|1135.67|1136.58|1131.18|941
1657571100000|2022-07-11 20:25:00|1138.16|1132.76|1140|1134.6|1140.98|1135.58|1137.19|1131.79|892
1657571400000|2022-07-11 20:30:00|1139.99|1134.59|1139.25|1133.85|1140.98|1135.58|1139.25|1133.85|853
1657571700000|2022-07-11 20:35:00|1139.2|1133.8|1139.66|1134.26|1140.54|1135.14|1138.94|1133.54|871
1657572000000|2022-07-11 20:40:00|1139.65|1134.25|1141.41|1136.01|1141.91|1136.51|1139.25|1133.85|901
1657572300000|2022-07-11 20:45:00|1141.29|1135.89|1139.72|1134.32|1141.62|1136.22|1139.39|1133.99|921
1657572600000|2022-07-11 20:50:00|1139.66|1134.26|1139.88|1134.48|1140.97|1135.57|1139.59|1134.19|806
1657572900000|2022-07-11 20:55:00|1139.74|1134.34|1140.12|1134.72|1140.19|1134.79|1137.31|1131.91|875
1657573200000|2022-07-11 21:00:00|1140.2|1134.8|1138.26|1132.86|1140.26|1134.86|1137.61|1132.21|661
1657573500000|2022-07-11 21:05:00|1138.25|1132.85|1139.63|1134.23|1139.68|1134.28|1138.08|1132.68|639
1657573800000|2022-07-11 21:10:00|1139.6|1134.2|1137.85|1132.45|1139.68|1134.28|1137.79|1132.39|799
1657574100000|2022-07-11 21:15:00|1137.86|1132.46|1137.48|1132.08|1138.72|1133.32|1136.62|1131.22|706
1657574400000|2022-07-11 21:20:00|1137.47|1132.07|1133.66|1128.26|1137.61|1132.21|1133.35|1127.95|646
1657574700000|2022-07-11 21:25:00|1133.65|1128.25|1132.76|1127.36|1133.7|1128.3|1132.37|1126.97|578
1657575000000|2022-07-11 21:30:00|1132.78|1127.38|1134.91|1129.51|1134.94|1129.54|1132.5|1127.1|664
1657575300000|2022-07-11 21:35:00|1134.9|1129.5|1134.58|1129.18|1136.87|1131.47|1134.49|1129.09|651
1657575600000|2022-07-11 21:40:00|1134.6|1129.2|1133.32|1127.92|1135.06|1129.66|1133.29|1127.89|657
1657575900000|2022-07-11 21:45:00|1133.48|1128.08|1122.82|1117.42|1134.67|1129.27|1119.87|1114.47|762
1657576200000|2022-07-11 21:50:00|1123.05|1117.65|1122.23|1116.83|1126.52|1121.12|1122.23|1116.83|853
1657576500000|2022-07-11 21:55:00|1122.32|1116.92|1123.53|1118.13|1124.36|1118.96|1122|1116.6|812
1657576800000|2022-07-11 22:00:00|1123.52|1118.12|1113.67|1108.27|1123.59|1118.19|1111.31|1105.91|1034
1657577100000|2022-07-11 22:05:00|1113.62|1108.22|1113.21|1107.81|1115.85|1110.45|1109.41|1104.01|981
1657577400000|2022-07-11 22:10:00|1113.22|1107.82|1109.63|1104.23|1113.31|1107.91|1107.91|1102.51|935
1657577700000|2022-07-11 22:15:00|1109.62|1104.22|1108.58|1103.18|1111.87|1106.47|1106.57|1101.17|973
1657578000000|2022-07-11 22:20:00|1108.43|1103.03|1107.19|1101.79|1109.35|1103.95|1106.7|1101.3|838
1657578300000|2022-07-11 22:25:00|1107.2|1101.8|1109.91|1104.51|1110.21|1104.81|1103.78|1098.38|916
1657578600000|2022-07-11 22:30:00|1109.35|1103.95|1108.17|1102.77|1109.82|1104.42|1106.89|1101.49|907
1657578900000|2022-07-11 22:35:00|1108.26|1102.86|1106.63|1101.23|1108.35|1102.95|1105.79|1100.39|968
1657579200000|2022-07-11 22:40:00|1106.61|1101.21|1104.19|1098.79|1107.72|1102.32|1103.03|1097.63|923
1657579500000|2022-07-11 22:45:00|1104.58|1099.18|1100.62|1095.22|1107.71|1102.31|1100.28|1094.88|1029
1657579800000|2022-07-11 22:50:00|1100.77|1095.37|1095.96|1090.56|1100.94|1095.54|1094.15|1088.75|1011
1657580100000|2022-07-11 22:55:00|1096.07|1090.67|1100.71|1095.31|1102.98|1097.58|1095.78|1090.38|975
1657580400000|2022-07-11 23:00:00|1100.7|1095.3|1093.76|1088.36|1101.07|1095.67|1093.73|1088.33|1047
1657580700000|2022-07-11 23:05:00|1093.75|1088.35|1099.22|1093.82|1100.02|1094.62|1093.3|1087.9|1003
1657581000000|2022-07-11 23:10:00|1099.23|1093.83|1100.95|1095.55|1103.09|1097.69|1099.08|1093.68|995
1657581300000|2022-07-11 23:15:00|1100.92|1095.52|1098.16|1092.76|1102.14|1096.74|1098.09|1092.69|1002
1657581600000|2022-07-11 23:20:00|1098.17|1092.77|1097.29|1091.89|1099.7|1094.3|1096.61|1091.21|983
1657581900000|2022-07-11 23:25:00|1097.3|1091.9|1099.08|1093.68|1099.1|1093.7|1095.64|1090.24|998
1657582200000|2022-07-11 23:30:00|1099.13|1093.73|1100.15|1094.75|1100.26|1094.86|1096.85|1091.45|969
1657582500000|2022-07-11 23:35:00|1100.16|1094.76|1101.31|1095.91|1103.15|1097.75|1099.18|1093.78|983
1657582800000|2022-07-11 23:40:00|1101.33|1095.93|1100.96|1095.56|1101.96|1096.56|1099.74|1094.34|886
1657583100000|2022-07-11 23:45:00|1100.98|1095.58|1100.35|1094.95|1102.23|1096.83|1099.47|1094.07|912
1657583400000|2022-07-11 23:50:00|1100.36|1094.96|1098.8|1093.4|1100.5|1095.1|1098.29|1092.89|788
1657583700000|2022-07-11 23:55:00|1098.82|1093.42|1098.23|1092.83|1099.47|1094.07|1096.89|1091.49|906
1657584000000|2022-07-12 00:00:00|1098.17|1092.77|1097.22|1091.82|1098.52|1093.12|1095.33|1089.93|1034
1657584300000|2022-07-12 00:05:00|1097.3|1091.9|1097.58|1092.18|1098.68|1093.28|1094.24|1088.84|949
1657584600000|2022-07-12 00:10:00|1097.63|1092.23|1099.09|1093.69|1099.86|1094.46|1097.47|1092.07|773
1657584900000|2022-07-12 00:15:00|1099.11|1093.71|1096.57|1091.17|1099.64|1094.24|1094.74|1089.34|844
1657585200000|2022-07-12 00:20:00|1096.58|1091.18|1095.4|1090|1096.58|1091.18|1094.18|1088.78|890
1657585500000|2022-07-12 00:25:00|1095.37|1089.97|1093.25|1087.85|1095.57|1090.17|1090.67|1085.27|1053
1657585800000|2022-07-12 00:30:00|1093.28|1087.88|1089.88|1084.48|1093.51|1088.11|1088.74|1083.34|1005
1657586100000|2022-07-12 00:35:00|1089.9|1084.5|1093.73|1088.33|1093.73|1088.33|1089.87|1084.47|887
1657586400000|2022-07-12 00:40:00|1093.69|1088.29|1090.17|1084.77|1094.36|1088.96|1089.52|1084.12|960
1657586700000|2022-07-12 00:45:00|1090.22|1084.82|1091.47|1086.07|1094.8|1089.4|1089.56|1084.16|954
1657587000000|2022-07-12 00:50:00|1091.5|1086.1|1086.68|1081.28|1091.51|1086.11|1085.25|1079.85|973
1657587300000|2022-07-12 00:55:00|1086.67|1081.27|1087.29|1081.89|1088.62|1083.22|1085.67|1080.27|963
1657587600000|2022-07-12 01:00:00|1087.24|1081.84|1090.11|1084.71|1090.99|1085.59|1086.62|1081.22|932
1657587900000|2022-07-12 01:05:00|1090.01|1084.61|1091.44|1086.04|1091.56|1086.16|1089.73|1084.33|849
1657588200000|2022-07-12 01:10:00|1091.46|1086.06|1090.91|1085.51|1091.83|1086.43|1088.41|1083.01|789
1657588500000|2022-07-12 01:15:00|1090.94|1085.54|1090.27|1084.87|1091.77|1086.37|1089.69|1084.29|827
1657588800000|2022-07-12 01:20:00|1090.3|1084.9|1088.95|1083.55|1090.58|1085.18|1088.56|1083.16|767
1657589100000|2022-07-12 01:25:00|1088.96|1083.56|1090.82|1085.42|1090.89|1085.49|1088.96|1083.56|818
1657589400000|2022-07-12 01:30:00|1090.81|1085.41|1093.43|1088.03|1094.81|1089.41|1090.79|1085.39|840
1657589700000|2022-07-12 01:35:00|1093.45|1088.05|1095.12|1089.72|1095.36|1089.96|1093.43|1088.03|762
1657590000000|2022-07-12 01:40:00|1095.11|1089.71|1095.07|1089.67|1096.9|1091.5|1094.39|1088.99|798
1657590300000|2022-07-12 01:45:00|1095.06|1089.66|1092.86|1087.46|1095.43|1090.03|1091.77|1086.37|861
1657590600000|2022-07-12 01:50:00|1092.85|1087.45|1092.3|1086.9|1093.84|1088.44|1092.04|1086.64|889
1657590900000|2022-07-12 01:55:00|1092.28|1086.88|1092.65|1087.25|1093.04|1087.64|1091.28|1085.88|849
1657591200000|2022-07-12 02:00:00|1092.73|1087.33|1093.95|1088.55|1093.98|1088.58|1092.05|1086.65|875
1657591500000|2022-07-12 02:05:00|1093.96|1088.56|1093.58|1088.18|1094.5|1089.1|1092.94|1087.54|843
1657591800000|2022-07-12 02:10:00|1093.56|1088.16|1093.03|1087.63|1093.64|1088.24|1092.6|1087.2|752
1657592100000|2022-07-12 02:15:00|1093.04|1087.64|1093.12|1087.72|1093.5|1088.1|1092.68|1087.28|712
1657592400000|2022-07-12 02:20:00|1093.1|1087.7|1094.99|1089.59|1095.38|1089.98|1092.86|1087.46|763
1657592700000|2022-07-12 02:25:00|1095.01|1089.61|1093.63|1088.23|1095.1|1089.7|1093.27|1087.87|853
1657593000000|2022-07-12 02:30:00|1093.61|1088.21|1093.48|1088.08|1094.18|1088.78|1092.45|1087.05|854
1657593300000|2022-07-12 02:35:00|1093.47|1088.07|1094.85|1089.45|1095.07|1089.67|1093.26|1087.86|711
1657593600000|2022-07-12 02:40:00|1094.87|1089.47|1091.54|1086.14|1095.84|1090.44|1091.01|1085.61|749
1657593900000|2022-07-12 02:45:00|1091.52|1086.12|1091.41|1086.01|1091.92|1086.52|1091.13|1085.73|680
1657594200000|2022-07-12 02:50:00|1091.36|1085.96|1092.16|1086.76|1093.58|1088.18|1091.36|1085.96|679
1657594500000|2022-07-12 02:55:00|1092.17|1086.77|1092.79|1087.39|1092.94|1087.54|1091.59|1086.19|712
1657594800000|2022-07-12 03:00:00|1092.81|1087.41|1090.23|1084.83|1092.93|1087.53|1089.86|1084.46|778
1657595100000|2022-07-12 03:05:00|1090.21|1084.81|1087.55|1082.15|1090.26|1084.86|1084.31|1078.91|945
1657595400000|2022-07-12 03:10:00|1087.6|1082.2|1086.32|1080.92|1089.3|1083.9|1086.32|1080.92|833
1657595700000|2022-07-12 03:15:00|1086.4|1081|1086.48|1081.08|1087.91|1082.51|1086.21|1080.81|788
1657596000000|2022-07-12 03:20:00|1086.49|1081.09|1085.17|1079.77|1086.75|1081.35|1083.52|1078.12|796
1657596300000|2022-07-12 03:25:00|1085.2|1079.8|1085.48|1080.08|1086.57|1081.17|1084.99|1079.59|763
1657596600000|2022-07-12 03:30:00|1085.47|1080.07|1085.07|1079.67|1086.28|1080.88|1083.92|1078.52|822
1657596900000|2022-07-12 03:35:00|1085|1079.6|1084.47|1079.07|1085|1079.6|1083.63|1078.23|659
1657597200000|2022-07-12 03:40:00|1084.52|1079.12|1086.59|1081.19|1086.59|1081.19|1083.96|1078.56|739
1657597500000|2022-07-12 03:45:00|1086.58|1081.18|1086.19|1080.79|1087.02|1081.62|1085.82|1080.42|787
1657597800000|2022-07-12 03:50:00|1086.15|1080.75|1086.82|1081.42|1087.35|1081.95|1085.8|1080.4|817
1657598100000|2022-07-12 03:55:00|1086.75|1081.35|1087.8|1082.4|1088.16|1082.76|1086.21|1080.81|862
1657598400000|2022-07-12 04:00:00|1087.78|1082.38|1089.88|1084.48|1089.88|1084.48|1086.61|1081.21|762
1657598700000|2022-07-12 04:05:00|1089.77|1084.37|1089.22|1083.82|1089.89|1084.49|1089.15|1083.75|682
1657599000000|2022-07-12 04:10:00|1089.2|1083.8|1090.69|1085.29|1090.72|1085.32|1088.97|1083.57|698
1657599300000|2022-07-12 04:15:00|1090.71|1085.31|1089.34|1083.94|1090.76|1085.36|1089.34|1083.94|645
1657599600000|2022-07-12 04:20:00|1089.36|1083.96|1090.78|1085.38|1090.81|1085.41|1089.33|1083.93|735
1657599900000|2022-07-12 04:25:00|1090.82|1085.42|1091.64|1086.24|1091.94|1086.54|1090.43|1085.03|795
1657600200000|2022-07-12 04:30:00|1091.65|1086.25|1089.47|1084.07|1093.49|1088.09|1088.79|1083.39|794
1657600500000|2022-07-12 04:35:00|1089.6|1084.2|1089.61|1084.21|1090.46|1085.06|1088.84|1083.44|828
1657600800000|2022-07-12 04:40:00|1089.6|1084.2|1091.08|1085.68|1091.15|1085.75|1089.34|1083.94|789
1657601100000|2022-07-12 04:45:00|1091.06|1085.66|1091.19|1085.79|1091.67|1086.27|1090.64|1085.24|765
1657601400000|2022-07-12 04:50:00|1091.2|1085.8|1089.59|1084.19|1091.2|1085.8|1089.43|1084.03|600
1657601700000|2022-07-12 04:55:00|1089.62|1084.22|1090.01|1084.61|1090.53|1085.13|1089.38|1083.98|691
1657602000000|2022-07-12 05:00:00|1089.94|1084.54|1089.65|1084.25|1090.6|1085.2|1089.49|1084.09|759
1657602300000|2022-07-12 05:05:00|1089.77|1084.37|1091.08|1085.68|1091.22|1085.82|1088.95|1083.55|693
1657602600000|2022-07-12 05:10:00|1091.09|1085.69|1090.96|1085.56|1091.4|1086|1090.56|1085.16|626
1657602900000|2022-07-12 05:15:00|1090.97|1085.57|1090.99|1085.59|1091.04|1085.64|1090.09|1084.69|609
1657603200000|2022-07-12 05:20:00|1091|1085.6|1092.71|1087.31|1092.73|1087.33|1090.69|1085.29|593
1657603500000|2022-07-12 05:25:00|1092.7|1087.3|1093.42|1088.02|1093.69|1088.29|1092.49|1087.09|493
1657603800000|2022-07-12 05:30:00|1093.46|1088.06|1092.51|1087.11|1093.54|1088.14|1092.43|1087.03|543
1657604100000|2022-07-12 05:35:00|1092.56|1087.16|1094.28|1088.88|1094.58|1089.18|1092.41|1087.01|656
1657604400000|2022-07-12 05:40:00|1094.27|1088.87|1094.17|1088.77|1094.3|1088.9|1093.28|1087.88|657
1657604700000|2022-07-12 05:45:00|1094.18|1088.78|1093|1087.6|1094.6|1089.2|1092.99|1087.59|547
1657605000000|2022-07-12 05:50:00|1092.99|1087.59|1091.5|1086.1|1093.04|1087.64|1091.03|1085.63|751
1657605300000|2022-07-12 05:55:00|1091.49|1086.09|1088.48|1083.08|1091.98|1086.58|1088.48|1083.08|853
1657605600000|2022-07-12 06:00:00|1088.54|1083.14|1087.53|1082.13|1088.75|1083.35|1086.3|1080.9|975
1657605900000|2022-07-12 06:05:00|1087.49|1082.09|1084.55|1079.15|1088.19|1082.79|1084.02|1078.62|826
1657606200000|2022-07-12 06:10:00|1084.54|1079.14|1087.04|1081.64|1087.17|1081.77|1084.44|1079.04|878
1657606500000|2022-07-12 06:15:00|1087.07|1081.67|1087.89|1082.49|1088.41|1083.01|1086.23|1080.83|770
1657606800000|2022-07-12 06:20:00|1087.88|1082.48|1087.31|1081.91|1088.99|1083.59|1086.98|1081.58|804
1657607100000|2022-07-12 06:25:00|1087.32|1081.92|1086.55|1081.15|1088.08|1082.68|1086.5|1081.1|765
1657607400000|2022-07-12 06:30:00|1086.56|1081.16|1087.69|1082.29|1088.83|1083.43|1086.3|1080.9|693
1657607700000|2022-07-12 06:35:00|1087.7|1082.3|1084.18|1078.78|1088.42|1083.02|1084.13|1078.73|762
1657608000000|2022-07-12 06:40:00|1084.22|1078.82|1086.06|1080.66|1086.99|1081.59|1083.4|1078|866
1657608300000|2022-07-12 06:45:00|1086.02|1080.62|1079.82|1074.42|1086.17|1080.77|1078.88|1073.48|863
1657608600000|2022-07-12 06:50:00|1079.83|1074.43|1079.06|1073.66|1081.1|1075.7|1078.7|1073.3|884
1657608900000|2022-07-12 06:55:00|1079.01|1073.61|1080.38|1074.98|1081.33|1075.93|1078.69|1073.29|909
1657609200000|2022-07-12 07:00:00|1080.39|1074.99|1074.35|1068.95|1081.17|1075.77|1072.61|1067.21|962
1657609500000|2022-07-12 07:05:00|1074.23|1068.83|1073.24|1067.84|1076.26|1070.86|1073.17|1067.77|998
1657609800000|2022-07-12 07:10:00|1073.27|1067.87|1069.69|1064.29|1074.67|1069.27|1067.62|1062.22|1071
1657610100000|2022-07-12 07:15:00|1069.71|1064.31|1068.27|1062.87|1069.71|1064.31|1065.18|1059.78|1054
1657610400000|2022-07-12 07:20:00|1068.44|1063.04|1067.21|1061.81|1069.78|1064.38|1066.13|1060.73|1030
1657610700000|2022-07-12 07:25:00|1067.2|1061.8|1066.26|1060.86|1067.82|1062.42|1065.52|1060.12|964
1657611000000|2022-07-12 07:30:00|1066.28|1060.88|1066.8|1061.4|1067.5|1062.1|1064.6|1059.2|966
1657611300000|2022-07-12 07:35:00|1066.77|1061.37|1068.82|1063.42|1069|1063.6|1065.89|1060.49|885
1657611600000|2022-07-12 07:40:00|1068.84|1063.44|1069.84|1064.44|1070.7|1065.3|1068.56|1063.16|879
1657611900000|2022-07-12 07:45:00|1069.83|1064.43|1071.49|1066.09|1072.11|1066.71|1069.54|1064.14|884
1657612200000|2022-07-12 07:50:00|1071.51|1066.11|1071.32|1065.92|1071.75|1066.35|1070.19|1064.79|792
1657612500000|2022-07-12 07:55:00|1071.34|1065.94|1070.41|1065.01|1071.61|1066.21|1069.72|1064.32|787
1657612800000|2022-07-12 08:00:00|1070.39|1064.99|1067.88|1062.48|1070.49|1065.09|1065.72|1060.32|834
1657613100000|2022-07-12 08:05:00|1067.87|1062.47|1071.32|1065.92|1072.11|1066.71|1067.65|1062.25|858
1657613400000|2022-07-12 08:10:00|1071.31|1065.91|1067.85|1062.45|1071.59|1066.19|1067.04|1061.64|829
1657613700000|2022-07-12 08:15:00|1067.84|1062.44|1065.4|1060|1068.05|1062.65|1065.4|1060|799
1657614000000|2022-07-12 08:20:00|1065.41|1060.01|1065.6|1060.2|1066.58|1061.18|1062.85|1057.45|906
1657614300000|2022-07-12 08:25:00|1065.61|1060.21|1065.21|1059.81|1065.93|1060.53|1063.92|1058.52|738
1657614600000|2022-07-12 08:30:00|1065.24|1059.84|1069.85|1064.45|1069.86|1064.46|1064.92|1059.52|855
1657614900000|2022-07-12 08:35:00|1069.91|1064.51|1068.77|1063.37|1070.83|1065.43|1068.26|1062.86|781
1657615200000|2022-07-12 08:40:00|1068.78|1063.38|1069.88|1064.48|1070.05|1064.65|1068.75|1063.35|756
1657615500000|2022-07-12 08:45:00|1069.81|1064.41|1069.22|1063.82|1070.41|1065.01|1068.68|1063.28|805
1657615800000|2022-07-12 08:50:00|1069.17|1063.77|1069.48|1064.08|1069.86|1064.46|1067.65|1062.25|729
1657616100000|2022-07-12 08:55:00|1069.42|1064.02|1068.7|1063.3|1069.79|1064.39|1068.35|1062.95|623
1657616400000|2022-07-12 09:00:00|1068.55|1063.15|1069.06|1063.66|1069.74|1064.34|1068.01|1062.61|724
1657616700000|2022-07-12 09:05:00|1069.04|1063.64|1070.21|1064.81|1070.33|1064.93|1068.71|1063.31|603
1657617000000|2022-07-12 09:10:00|1070.23|1064.83|1068.43|1063.03|1070.79|1065.39|1067.37|1061.97|788
1657617300000|2022-07-12 09:15:00|1068.41|1063.01|1068.35|1062.95|1069.49|1064.09|1067.79|1062.39|865
1657617600000|2022-07-12 09:20:00|1068.33|1062.93|1067.12|1061.72|1068.78|1063.38|1066.81|1061.41|794
1657617900000|2022-07-12 09:25:00|1067.21|1061.81|1067.45|1062.05|1067.98|1062.58|1066.44|1061.04|815
1657618200000|2022-07-12 09:30:00|1067.39|1061.99|1061.98|1056.58|1067.4|1062|1061.98|1056.58|807
1657618500000|2022-07-12 09:35:00|1061.05|1055.65|1056.92|1051.52|1062.68|1057.28|1056.56|1051.16|920
1657618800000|2022-07-12 09:40:00|1056.95|1051.55|1058.42|1053.02|1058.55|1053.15|1055.61|1050.21|1013
1657619100000|2022-07-12 09:45:00|1058.3|1052.9|1057.26|1051.86|1058.74|1053.34|1055.61|1050.21|938
1657619400000|2022-07-12 09:50:00|1057.27|1051.87|1057.73|1052.33|1058.83|1053.43|1056.75|1051.35|862
1657619700000|2022-07-12 09:55:00|1057.69|1052.29|1056.02|1050.62|1057.97|1052.57|1055.72|1050.32|888
1657620000000|2022-07-12 10:00:00|1056.06|1050.66|1058.08|1052.68|1058.16|1052.76|1055.94|1050.54|851
1657620300000|2022-07-12 10:05:00|1058.09|1052.69|1060.15|1054.75|1060.38|1054.98|1057.12|1051.72|896
1657620600000|2022-07-12 10:10:00|1060.14|1054.74|1062.43|1057.03|1064|1058.6|1059.3|1053.9|1004
1657620900000|2022-07-12 10:15:00|1062.44|1057.04|1062.38|1056.98|1064.33|1058.93|1062|1056.6|914
1657621200000|2022-07-12 10:20:00|1062.37|1056.97|1063.24|1057.84|1064.27|1058.87|1062.14|1056.74|859
1657621500000|2022-07-12 10:25:00|1063.21|1057.81|1062.61|1057.21|1064.51|1059.11|1062.11|1056.71|738
1657621800000|2022-07-12 10:30:00|1062.6|1057.2|1061.57|1056.17|1064.21|1058.81|1061.52|1056.12|672
1657622100000|2022-07-12 10:35:00|1061.64|1056.24|1061.57|1056.17|1062.26|1056.86|1060.64|1055.24|718
1657622400000|2022-07-12 10:40:00|1061.55|1056.15|1063.5|1058.1|1063.91|1058.51|1061.39|1055.99|712
1657622700000|2022-07-12 10:45:00|1063.48|1058.08|1065.21|1059.81|1066.23|1060.83|1063.45|1058.05|759
1657623000000|2022-07-12 10:50:00|1065.19|1059.79|1061.25|1055.85|1065.58|1060.18|1060.89|1055.49|768
1657623300000|2022-07-12 10:55:00|1061.17|1055.77|1059.76|1054.36|1061.32|1055.92|1058.78|1053.38|893
1657623600000|2022-07-12 11:00:00|1059.75|1054.35|1060.38|1054.98|1060.63|1055.23|1059.25|1053.85|800
1657623900000|2022-07-12 11:05:00|1060.34|1054.94|1060.56|1055.16|1060.59|1055.19|1058.91|1053.51|729
1657624200000|2022-07-12 11:10:00|1060.67|1055.27|1064.88|1059.48|1065.76|1060.36|1060.6|1055.2|909
1657624500000|2022-07-12 11:15:00|1064.89|1059.49|1066.3|1060.9|1068.11|1062.71|1064.35|1058.95|923
1657624800000|2022-07-12 11:20:00|1066.23|1060.83|1069.39|1063.99|1069.82|1064.42|1066.04|1060.64|1000
1657625100000|2022-07-12 11:25:00|1069.41|1064.01|1068.81|1063.41|1071|1065.6|1068.35|1062.95|930
1657625400000|2022-07-12 11:30:00|1068.88|1063.48|1069.95|1064.55|1073.52|1068.12|1068.43|1063.03|817
1657625700000|2022-07-12 11:35:00|1069.94|1064.54|1069.21|1063.81|1071.43|1066.03|1067.6|1062.2|844
1657626000000|2022-07-12 11:40:00|1069.22|1063.82|1069.46|1064.06|1070.57|1065.17|1068.96|1063.56|823
1657626300000|2022-07-12 11:45:00|1069.56|1064.16|1068.61|1063.21|1069.62|1064.22|1067.09|1061.69|746
1657626600000|2022-07-12 11:50:00|1068.65|1063.25|1068.22|1062.82|1070.01|1064.61|1068|1062.6|716
1657626900000|2022-07-12 11:55:00|1068.19|1062.79|1067.74|1062.34|1068.69|1063.29|1067.55|1062.15|666
1657627200000|2022-07-12 12:00:00|1067.71|1062.31|1069.88|1064.48|1070.44|1065.04|1067.1|1061.7|707
1657627500000|2022-07-12 12:05:00|1069.97|1064.57|1068.41|1063.01|1070.92|1065.52|1067.86|1062.46|841
1657627800000|2022-07-12 12:10:00|1068.6|1063.2|1068.81|1063.41|1068.98|1063.58|1067.77|1062.37|822
1657628100000|2022-07-12 12:15:00|1068.75|1063.35|1070.5|1065.1|1070.8|1065.4|1068.27|1062.87|887
1657628400000|2022-07-12 12:20:00|1070.46|1065.06|1075.28|1069.88|1076.39|1070.99|1070.25|1064.85|1012
1657628700000|2022-07-12 12:25:00|1075.27|1069.87|1073.04|1067.64|1076.44|1071.04|1071.69|1066.29|924
1657629000000|2022-07-12 12:30:00|1073.05|1067.65|1075.19|1069.79|1075.83|1070.43|1071.71|1066.31|853
1657629300000|2022-07-12 12:35:00|1075.32|1069.92|1074.89|1069.49|1076.96|1071.56|1074.45|1069.05|934
1657629600000|2022-07-12 12:40:00|1074.94|1069.54|1075.42|1070.02|1075.62|1070.22|1072.91|1067.51|845
1657629900000|2022-07-12 12:45:00|1075.4|1070|1073.86|1068.46|1075.68|1070.28|1072.9|1067.5|912
1657630200000|2022-07-12 12:50:00|1073.85|1068.45|1074.23|1068.83|1074.43|1069.03|1072.29|1066.89|829
1657630500000|2022-07-12 12:55:00|1074.26|1068.86|1074.47|1069.07|1074.92|1069.52|1072.94|1067.54|855
1657630800000|2022-07-12 13:00:00|1074.48|1069.08|1074.88|1069.48|1075.45|1070.05|1073.32|1067.92|932
1657631100000|2022-07-12 13:05:00|1074.91|1069.51|1077.6|1072.2|1078.82|1073.42|1074.91|1069.51|1023
1657631400000|2022-07-12 13:10:00|1077.68|1072.28|1077.28|1071.88|1078.36|1072.96|1076.8|1071.4|725
1657631700000|2022-07-12 13:15:00|1077.01|1071.61|1078.5|1073.1|1079.11|1073.71|1076.93|1071.53|832
1657632000000|2022-07-12 13:20:00|1078.54|1073.14|1074.16|1068.76|1079.16|1073.76|1074.1|1068.7|868
1657632300000|2022-07-12 13:25:00|1074.17|1068.77|1073.95|1068.55|1075.12|1069.72|1071.55|1066.15|905
1657632600000|2022-07-12 13:30:00|1073.96|1068.56|1072.16|1066.76|1079.49|1074.09|1070.71|1065.31|1099
1657632900000|2022-07-12 13:35:00|1072.15|1066.75|1081.34|1075.94|1082.94|1077.54|1072.15|1066.75|1116
1657633200000|2022-07-12 13:40:00|1081.23|1075.83|1076.64|1071.24|1082.57|1077.17|1076.4|1071|1056
1657633500000|2022-07-12 13:45:00|1076.67|1071.27|1073.4|1068|1077.64|1072.24|1073.21|1067.81|1080
1657633800000|2022-07-12 13:50:00|1073.25|1067.85|1074.15|1068.75|1075.54|1070.14|1072.54|1067.14|1024
1657634100000|2022-07-12 13:55:00|1074.13|1068.73|1069.2|1063.8|1074.32|1068.92|1068.27|1062.87|1032
1657634400000|2022-07-12 14:00:00|1069.14|1063.74|1064.2|1058.8|1069.14|1063.74|1063.41|1058.01|1055
1657634700000|2022-07-12 14:05:00|1064.35|1058.95|1067.28|1061.88|1067.66|1062.26|1063.98|1058.58|1012
1657635000000|2022-07-12 14:10:00|1067.38|1061.98|1073.83|1068.43|1073.96|1068.56|1066.03|1060.63|1040
1657635300000|2022-07-12 14:15:00|1073.82|1068.42|1074.68|1069.28|1074.98|1069.58|1070.38|1064.98|1062
1657635600000|2022-07-12 14:20:00|1075.4|1070|1071.79|1066.39|1077.21|1071.81|1071.11|1065.71|1061
1657635900000|2022-07-12 14:25:00|1071.78|1066.38|1070.49|1065.09|1073.45|1068.05|1069.2|1063.8|1044
1657636200000|2022-07-12 14:30:00|1070.6|1065.2|1075.53|1070.13|1076.42|1071.02|1070.54|1065.14|1038
1657636500000|2022-07-12 14:35:00|1075.54|1070.14|1073.82|1068.42|1075.64|1070.24|1073.77|1068.37|969
1657636800000|2022-07-12 14:40:00|1073.84|1068.44|1074.82|1069.42|1074.99|1069.59|1072.83|1067.43|962
1657637100000|2022-07-12 14:45:00|1074.79|1069.39|1075.14|1069.74|1076.45|1071.05|1073.54|1068.14|968
1657637400000|2022-07-12 14:50:00|1075.03|1069.63|1075.85|1070.45|1075.93|1070.53|1072.49|1067.09|985
1657637700000|2022-07-12 14:55:00|1075.71|1070.31|1077.8|1072.4|1078.86|1073.46|1075.15|1069.75|986
1657638000000|2022-07-12 15:00:00|1077.78|1072.38|1077.72|1072.32|1080.02|1074.62|1077.21|1071.81|1034
1657638300000|2022-07-12 15:05:00|1077.75|1072.35|1078.7|1073.3|1079.93|1074.53|1076.96|1071.56|981
1657638600000|2022-07-12 15:10:00|1078.76|1073.36|1081.98|1076.58|1083.74|1078.34|1078.63|1073.23|1003
1657638900000|2022-07-12 15:15:00|1081.94|1076.54|1080.08|1074.68|1082.19|1076.79|1078.16|1072.76|956
1657639200000|2022-07-12 15:20:00|1080.1|1074.7|1082|1076.6|1084.01|1078.61|1079.36|1073.96|984
1657639500000|2022-07-12 15:25:00|1082.01|1076.61|1082.28|1076.88|1083.28|1077.88|1080.99|1075.59|857
1657639800000|2022-07-12 15:30:00|1082.29|1076.89|1080.22|1074.82|1085.03|1079.63|1079.83|1074.43|816
1657640100000|2022-07-12 15:35:00|1080.31|1074.91|1080.23|1074.83|1081.26|1075.86|1078.93|1073.53|941
1657640400000|2022-07-12 15:40:00|1080.22|1074.82|1077.77|1072.37|1080.26|1074.86|1077.26|1071.86|836
1657640700000|2022-07-12 15:45:00|1077.76|1072.36|1078.15|1072.75|1078.73|1073.33|1076.51|1071.11|844
1657641000000|2022-07-12 15:50:00|1078.12|1072.72|1077.01|1071.61|1080.1|1074.7|1076.46|1071.06|813
1657641300000|2022-07-12 15:55:00|1077.02|1071.62|1077.53|1072.13|1078.93|1073.53|1076.45|1071.05|803
1657641600000|2022-07-12 16:00:00|1077.6|1072.2|1080.61|1075.21|1082.04|1076.64|1076.26|1070.86|813
1657641900000|2022-07-12 16:05:00|1080.57|1075.17|1083.33|1077.93|1086.61|1081.21|1080.09|1074.69|991
1657642200000|2022-07-12 16:10:00|1083.3|1077.9|1085.11|1079.71|1085.59|1080.19|1081.99|1076.59|913
1657642500000|2022-07-12 16:15:00|1085.19|1079.79|1087.76|1082.36|1088.69|1083.29|1085.17|1079.77|974
1657642800000|2022-07-12 16:20:00|1087.72|1082.32|1087.16|1081.76|1089.41|1084.01|1086.38|1080.98|924
1657643100000|2022-07-12 16:25:00|1087.08|1081.68|1086.48|1081.08|1087.24|1081.84|1084.98|1079.58|811
1657643400000|2022-07-12 16:30:00|1086.46|1081.06|1086.94|1081.54|1087.63|1082.23|1083.97|1078.57|927
1657643700000|2022-07-12 16:35:00|1086.96|1081.56|1088.61|1083.21|1090.2|1084.8|1086.92|1081.52|944
1657644000000|2022-07-12 16:40:00|1088.51|1083.11|1088.19|1082.79|1089.45|1084.05|1087.05|1081.65|912
1657644300000|2022-07-12 16:45:00|1088.29|1082.89|1086.57|1081.17|1088.88|1083.48|1085.99|1080.59|916
1657644600000|2022-07-12 16:50:00|1086.52|1081.12|1085.01|1079.61|1086.7|1081.3|1084.61|1079.21|801
1657644900000|2022-07-12 16:55:00|1084.94|1079.54|1084.84|1079.44|1086.24|1080.84|1084.1|1078.7|754
1657645200000|2022-07-12 17:00:00|1084.79|1079.39|1084.29|1078.89|1086.07|1080.67|1082.15|1076.75|965
1657645500000|2022-07-12 17:05:00|1084.34|1078.94|1081.47|1076.07|1084.36|1078.96|1080.18|1074.78|958
1657645800000|2022-07-12 17:10:00|1081.39|1075.99|1080.59|1075.19|1081.58|1076.18|1080.3|1074.9|836
1657646100000|2022-07-12 17:15:00|1080.61|1075.21|1078.58|1073.18|1081.14|1075.74|1078.19|1072.79|925
1657646400000|2022-07-12 17:20:00|1078.59|1073.19|1075.9|1070.5|1078.6|1073.2|1075.73|1070.33|873
1657646700000|2022-07-12 17:25:00|1075.89|1070.49|1075.91|1070.51|1076.68|1071.28|1074.8|1069.4|924
1657647000000|2022-07-12 17:30:00|1075.95|1070.55|1076.24|1070.84|1077.34|1071.94|1075.05|1069.65|869
1657647300000|2022-07-12 17:35:00|1076.23|1070.83|1078.96|1073.56|1079.07|1073.67|1075.85|1070.45|882
1657647600000|2022-07-12 17:40:00|1078.98|1073.58|1078.39|1072.99|1080.11|1074.71|1077.28|1071.88|914
1657647900000|2022-07-12 17:45:00|1078.45|1073.05|1077.36|1071.96|1078.89|1073.49|1076.93|1071.53|858
1657648200000|2022-07-12 17:50:00|1077.39|1071.99|1078|1072.6|1078.14|1072.74|1077.03|1071.63|868
1657648500000|2022-07-12 17:55:00|1078.04|1072.64|1077.73|1072.33|1079.13|1073.73|1077.51|1072.11|763
1657648800000|2022-07-12 18:00:00|1077.74|1072.34|1071.36|1065.96|1078.19|1072.79|1070.08|1064.68|818
1657649100000|2022-07-12 18:05:00|1071.39|1065.99|1073.94|1068.54|1074.01|1068.61|1071.27|1065.87|936
1657649400000|2022-07-12 18:10:00|1074.01|1068.61|1074.31|1068.91|1074.96|1069.56|1072.11|1066.71|893
1657649700000|2022-07-12 18:15:00|1074.3|1068.9|1074.16|1068.76|1074.47|1069.07|1072.1|1066.7|847
1657650000000|2022-07-12 18:20:00|1074.15|1068.75|1073.24|1067.84|1074.34|1068.94|1073.24|1067.84|836
1657650300000|2022-07-12 18:25:00|1073.22|1067.82|1071.07|1065.67|1073.35|1067.95|1069.97|1064.57|776
1657650600000|2022-07-12 18:30:00|1071.11|1065.71|1069.17|1063.77|1071.58|1066.18|1068.64|1063.24|898
1657650900000|2022-07-12 18:35:00|1069.15|1063.75|1070.13|1064.73|1070.7|1065.3|1068.86|1063.46|843
1657651200000|2022-07-12 18:40:00|1070.09|1064.69|1069.61|1064.21|1070.28|1064.88|1068.6|1063.2|816
1657651500000|2022-07-12 18:45:00|1069.58|1064.18|1070.07|1064.67|1070.12|1064.72|1067.78|1062.38|882
1657651800000|2022-07-12 18:50:00|1070|1064.6|1066.05|1060.65|1070|1064.6|1065.64|1060.24|876
1657652100000|2022-07-12 18:55:00|1065.9|1060.5|1062.8|1057.4|1066.43|1061.03|1062.21|1056.81|982
1657652400000|2022-07-12 19:00:00|1062.77|1057.37|1058.16|1052.76|1062.78|1057.38|1057.6|1052.2|968
1657652700000|2022-07-12 19:05:00|1058.13|1052.73|1056.64|1051.24|1060.92|1055.52|1056.11|1050.71|954
1657653000000|2022-07-12 19:10:00|1056.72|1051.32|1055.63|1050.23|1057.07|1051.67|1052.76|1047.36|969
1657653300000|2022-07-12 19:15:00|1055.6|1050.2|1046.18|1040.78|1056.06|1050.66|1045.12|1039.72|1034
1657653600000|2022-07-12 19:20:00|1045.99|1040.59|1043.91|1038.51|1047.16|1041.76|1042.79|1037.39|1062
1657653900000|2022-07-12 19:25:00|1043.89|1038.49|1043.33|1037.93|1045.72|1040.32|1042.14|1036.74|1031
1657654200000|2022-07-12 19:30:00|1043.39|1037.99|1040.6|1035.2|1043.73|1038.33|1039.37|1033.97|1021
1657654500000|2022-07-12 19:35:00|1040.55|1035.15|1038.77|1033.37|1041.04|1035.64|1037.67|1032.27|1036
1657654800000|2022-07-12 19:40:00|1038.88|1033.48|1041.67|1036.27|1043.38|1037.98|1035.1|1029.7|1073
1657655100000|2022-07-12 19:45:00|1041.68|1036.28|1045.97|1040.57|1046.1|1040.7|1040.96|1035.56|1043
1657655400000|2022-07-12 19:50:00|1045.87|1040.47|1045.39|1039.99|1050.52|1045.12|1044.4|1039|1049
1657655700000|2022-07-12 19:55:00|1045.34|1039.94|1043.08|1037.68|1046.99|1041.59|1042.98|1037.58|967
1657656000000|2022-07-12 20:00:00|1042.98|1037.58|1041.82|1036.42|1047.37|1041.97|1041.45|1036.05|992
1657656300000|2022-07-12 20:05:00|1041.81|1036.41|1042.72|1037.32|1043.25|1037.85|1039.74|1034.34|844
1657656600000|2022-07-12 20:10:00|1042.64|1037.24|1046.92|1041.52|1047.5|1042.1|1042.54|1037.14|833
1657656900000|2022-07-12 20:15:00|1046.91|1041.51|1045.98|1040.58|1049.12|1043.72|1045.93|1040.53|773
1657657200000|2022-07-12 20:20:00|1045.96|1040.56|1049.28|1043.88|1049.45|1044.05|1045.14|1039.74|879
1657657500000|2022-07-12 20:25:00|1049.27|1043.87|1048.85|1043.45|1049.71|1044.31|1046.82|1041.42|876
1657657800000|2022-07-12 20:30:00|1048.83|1043.43|1051.69|1046.29|1051.79|1046.39|1047.43|1042.03|947
1657658100000|2022-07-12 20:35:00|1051.67|1046.27|1049.5|1044.1|1051.91|1046.51|1048.92|1043.52|852
1657658400000|2022-07-12 20:40:00|1049.44|1044.04|1047.79|1042.39|1050.09|1044.69|1047.67|1042.27|763
1657658700000|2022-07-12 20:45:00|1047.75|1042.35|1043.76|1038.36|1047.86|1042.46|1042.26|1036.86|901
1657659000000|2022-07-12 20:50:00|1043.69|1038.29|1044.52|1039.12|1045.34|1039.94|1043.64|1038.24|777
1657659300000|2022-07-12 20:55:00|1044.51|1039.11|1049.11|1043.71|1049.34|1043.94|1043.56|1038.16|662
1657659600000|2022-07-12 21:00:00|1049.1|1043.7|1046.15|1040.75|1049.1|1043.7|1046.1|1040.7|489
1657659900000|2022-07-12 21:05:00|1046.17|1040.77|1047.66|1042.26|1047.71|1042.31|1045.74|1040.34|460
1657660200000|2022-07-12 21:10:00|1047.65|1042.25|1049.9|1044.5|1051.29|1045.89|1047.49|1042.09|773
1657660500000|2022-07-12 21:15:00|1049.89|1044.49|1049.73|1044.33|1050.24|1044.84|1048.02|1042.62|725
1657660800000|2022-07-12 21:20:00|1049.72|1044.32|1052.28|1046.88|1053.2|1047.8|1049.27|1043.87|548
1657661100000|2022-07-12 21:25:00|1052.2|1046.8|1050.15|1044.75|1052.87|1047.47|1049.33|1043.93|650
1657661400000|2022-07-12 21:30:00|1050.14|1044.74|1047.38|1041.98|1050.14|1044.74|1046.9|1041.5|620
1657661700000|2022-07-12 21:35:00|1047.4|1042|1045.7|1040.3|1048.3|1042.9|1043.7|1038.3|682
1657662000000|2022-07-12 21:40:00|1045.71|1040.31|1044.74|1039.34|1045.78|1040.38|1044.68|1039.28|509
1657662300000|2022-07-12 21:45:00|1044.7|1039.3|1046.84|1041.44|1046.84|1041.44|1044.64|1039.24|526
1657662600000|2022-07-12 21:50:00|1046.69|1041.29|1048.8|1043.4|1049.29|1043.89|1046.68|1041.28|539
1657662900000|2022-07-12 21:55:00|1048.71|1043.31|1042.41|1037.01|1048.99|1043.59|1042.33|1036.93|775
1657663200000|2022-07-12 22:00:00|1042.44|1037.04|1044.03|1038.63|1045.15|1039.75|1038.06|1032.66|1029
1657663500000|2022-07-12 22:05:00|1044.05|1038.65|1046.09|1040.69|1047.68|1042.28|1044|1038.6|926
1657663800000|2022-07-12 22:10:00|1046.07|1040.67|1044.86|1039.46|1046.37|1040.97|1043.1|1037.7|768
1657664100000|2022-07-12 22:15:00|1044.72|1039.32|1048.15|1042.75|1048.19|1042.79|1041.58|1036.18|968
1657664400000|2022-07-12 22:20:00|1048.17|1042.77|1047.02|1041.62|1049.03|1043.63|1046.84|1041.44|880
1657664700000|2022-07-12 22:25:00|1047.08|1041.68|1049.52|1044.12|1049.59|1044.19|1044.16|1038.76|825
1657665000000|2022-07-12 22:30:00|1049.53|1044.13|1048.09|1042.69|1049.54|1044.14|1047.28|1041.88|771
1657665300000|2022-07-12 22:35:00|1048.02|1042.62|1049.12|1043.72|1051.02|1045.62|1047.9|1042.5|855
1657665600000|2022-07-12 22:40:00|1049.11|1043.71|1047.32|1041.92|1049.95|1044.55|1047.3|1041.9|879
1657665900000|2022-07-12 22:45:00|1047.35|1041.95|1046.22|1040.82|1048|1042.6|1045.49|1040.09|599
1657666200000|2022-07-12 22:50:00|1046.21|1040.81|1043.31|1037.91|1046.59|1041.19|1043.01|1037.61|685
1657666500000|2022-07-12 22:55:00|1043.33|1037.93|1044.74|1039.34|1044.76|1039.36|1043.17|1037.77|426
1657666800000|2022-07-12 23:00:00|1044.73|1039.33|1044.97|1039.57|1045.2|1039.8|1043.18|1037.78|612
1657667100000|2022-07-12 23:05:00|1045|1039.6|1046.65|1041.25|1047.1|1041.7|1044.77|1039.37|614
1657667400000|2022-07-12 23:10:00|1046.64|1041.24|1047.79|1042.39|1049.93|1044.53|1046.64|1041.24|831
1657667700000|2022-07-12 23:15:00|1047.8|1042.4|1049.45|1044.05|1050.31|1044.91|1047.32|1041.92|822
1657668000000|2022-07-12 23:20:00|1049.37|1043.97|1045.29|1039.89|1049.63|1044.23|1044.35|1038.95|796
1657668300000|2022-07-12 23:25:00|1045.28|1039.88|1043.83|1038.43|1045.42|1040.02|1043.45|1038.05|693
1657668600000|2022-07-12 23:30:00|1043.84|1038.44|1044.52|1039.12|1046.88|1041.48|1043.72|1038.32|769
1657668900000|2022-07-12 23:35:00|1044.61|1039.21|1045.03|1039.63|1045.27|1039.87|1043.59|1038.19|516
1657669200000|2022-07-12 23:40:00|1045.05|1039.65|1043.54|1038.14|1046.55|1041.15|1042.99|1037.59|796
1657669500000|2022-07-12 23:45:00|1043.58|1038.18|1043.75|1038.35|1046.85|1041.45|1043.05|1037.65|836
1657669800000|2022-07-12 23:50:00|1043.74|1038.34|1040.59|1035.19|1043.84|1038.44|1037.24|1031.84|977
1657670100000|2022-07-12 23:55:00|1040.4|1035|1040.14|1034.74|1040.99|1035.59|1037.38|1031.98|951
1657670400000|2022-07-13 00:00:00|1040.12|1034.72|1042.16|1036.76|1042.64|1037.24|1037.87|1032.47|1021
1657670700000|2022-07-13 00:05:00|1042.14|1036.74|1042.19|1036.79|1042.59|1037.19|1037.46|1032.06|967
1657671000000|2022-07-13 00:10:00|1042.03|1036.63|1043.01|1037.61|1044.79|1039.39|1039.15|1033.75|984
1657671300000|2022-07-13 00:15:00|1043|1037.6|1042.73|1037.33|1046.04|1040.64|1041.35|1035.95|962
1657671600000|2022-07-13 00:20:00|1042.81|1037.41|1043.4|1038|1046.68|1041.28|1040.8|1035.4|968
1657671900000|2022-07-13 00:25:00|1043.41|1038.01|1044.49|1039.09|1045.37|1039.97|1043.02|1037.62|823
1657672200000|2022-07-13 00:30:00|1044.46|1039.06|1046.65|1041.25|1047.62|1042.22|1043.99|1038.59|967
1657672500000|2022-07-13 00:35:00|1046.59|1041.19|1047.5|1042.1|1048.2|1042.8|1044.93|1039.53|908
1657672800000|2022-07-13 00:40:00|1047.39|1041.99|1047.25|1041.85|1047.64|1042.24|1044.84|1039.44|959
1657673100000|2022-07-13 00:45:00|1047.26|1041.86|1045.58|1040.18|1047.54|1042.14|1045.24|1039.84|847
1657673400000|2022-07-13 00:50:00|1045.61|1040.21|1044.14|1038.74|1045.92|1040.52|1043.6|1038.2|753
1657673700000|2022-07-13 00:55:00|1044.11|1038.71|1044.48|1039.08|1045.13|1039.73|1043.34|1037.94|785
1657674000000|2022-07-13 01:00:00|1044.49|1039.09|1047.31|1041.91|1047.79|1042.39|1043.18|1037.78|973
1657674300000|2022-07-13 01:05:00|1047.28|1041.88|1048.41|1043.01|1048.95|1043.55|1046.03|1040.63|974
1657674600000|2022-07-13 01:10:00|1048.46|1043.06|1047.23|1041.83|1048.53|1043.13|1046.71|1041.31|890
1657674900000|2022-07-13 01:15:00|1047.21|1041.81|1045.53|1040.13|1047.55|1042.15|1045.21|1039.81|773
1657675200000|2022-07-13 01:20:00|1045.63|1040.23|1046.57|1041.17|1046.62|1041.22|1045.1|1039.7|756
1657675500000|2022-07-13 01:25:00|1046.45|1041.05|1046.38|1040.98|1047.88|1042.48|1045.05|1039.65|827
1657675800000|2022-07-13 01:30:00|1046.37|1040.97|1047.93|1042.53|1048.41|1043.01|1046.37|1040.97|841
1657676100000|2022-07-13 01:35:00|1047.82|1042.42|1048.16|1042.76|1049|1043.6|1046.75|1041.35|875
1657676400000|2022-07-13 01:40:00|1048.08|1042.68|1047.02|1041.62|1049.48|1044.08|1046.61|1041.21|894
1657676700000|2022-07-13 01:45:00|1047.03|1041.63|1048.71|1043.31|1049.35|1043.95|1046.8|1041.4|846
1657677000000|2022-07-13 01:50:00|1048.72|1043.32|1048.94|1043.54|1050.62|1045.22|1047.75|1042.35|836
1657677300000|2022-07-13 01:55:00|1048.93|1043.53|1048.69|1043.29|1049.56|1044.16|1047.94|1042.54|798
1657677600000|2022-07-13 02:00:00|1048.68|1043.28|1053.1|1047.7|1054.09|1048.69|1048.68|1043.28|819
1657677900000|2022-07-13 02:05:00|1053.11|1047.71|1055.32|1049.92|1059.09|1053.69|1052.38|1046.98|976
1657678200000|2022-07-13 02:10:00|1055.35|1049.95|1054.88|1049.48|1057.25|1051.85|1054.88|1049.48|845
1657678500000|2022-07-13 02:15:00|1055.01|1049.61|1056|1050.6|1056.2|1050.8|1054.03|1048.63|842
1657678800000|2022-07-13 02:20:00|1056.04|1050.64|1057.03|1051.63|1057.75|1052.35|1055.89|1050.49|790
1657679100000|2022-07-13 02:25:00|1057.04|1051.64|1056.24|1050.84|1057.09|1051.69|1055.82|1050.42|791
1657679400000|2022-07-13 02:30:00|1056.25|1050.85|1057.44|1052.04|1058.18|1052.78|1056.16|1050.76|646
1657679700000|2022-07-13 02:35:00|1057.43|1052.03|1058.66|1053.26|1058.71|1053.31|1056.98|1051.58|761
1657680000000|2022-07-13 02:40:00|1058.63|1053.23|1058.15|1052.75|1059.78|1054.38|1057.46|1052.06|816
1657680300000|2022-07-13 02:45:00|1058.13|1052.73|1058.07|1052.67|1058.2|1052.8|1056.74|1051.34|800
1657680600000|2022-07-13 02:50:00|1058.16|1052.76|1058.87|1053.47|1059.08|1053.68|1057.54|1052.14|885
1657680900000|2022-07-13 02:55:00|1058.93|1053.53|1058.5|1053.1|1061.41|1056.01|1058.47|1053.07|836
1657681200000|2022-07-13 03:00:00|1058.49|1053.09|1058.15|1052.75|1059.66|1054.26|1057.94|1052.54|729
1657681500000|2022-07-13 03:05:00|1058.12|1052.72|1059.24|1053.84|1059.68|1054.28|1057.7|1052.3|849
1657681800000|2022-07-13 03:10:00|1059.28|1053.88|1058.18|1052.78|1060.33|1054.93|1057.14|1051.74|819
1657682100000|2022-07-13 03:15:00|1058.19|1052.79|1055.3|1049.9|1058.32|1052.92|1054.19|1048.79|744
1657682400000|2022-07-13 03:20:00|1055.28|1049.88|1055.7|1050.3|1056.11|1050.71|1054.85|1049.45|678
1657682700000|2022-07-13 03:25:00|1055.69|1050.29|1054.5|1049.1|1055.93|1050.53|1054.33|1048.93|540
1657683000000|2022-07-13 03:30:00|1054.53|1049.13|1055.97|1050.57|1056.11|1050.71|1054.34|1048.94|508
1657683300000|2022-07-13 03:35:00|1055.98|1050.58|1054.53|1049.13|1056.02|1050.62|1054.49|1049.09|547
1657683600000|2022-07-13 03:40:00|1054.52|1049.12|1053.94|1048.54|1054.65|1049.25|1052.86|1047.46|709
1657683900000|2022-07-13 03:45:00|1053.93|1048.53|1054.2|1048.8|1054.21|1048.81|1053.14|1047.74|667
1657684200000|2022-07-13 03:50:00|1054.21|1048.81|1053.91|1048.51|1054.22|1048.82|1053.09|1047.69|616
1657684500000|2022-07-13 03:55:00|1053.9|1048.5|1054.05|1048.65|1054.85|1049.45|1053.4|1048|366
1657684800000|2022-07-13 04:00:00|1054.04|1048.64|1056.76|1051.36|1057.6|1052.2|1053.62|1048.22|776
1657685100000|2022-07-13 04:05:00|1056.77|1051.37|1057.45|1052.05|1058.72|1053.32|1056.7|1051.3|721
1657685400000|2022-07-13 04:10:00|1057.34|1051.94|1057.2|1051.8|1058.02|1052.62|1056.48|1051.08|720
1657685700000|2022-07-13 04:15:00|1057.18|1051.78|1057.96|1052.56|1058.44|1053.04|1056.92|1051.52|743
1657686000000|2022-07-13 04:20:00|1057.97|1052.57|1059.15|1053.75|1059.23|1053.83|1057.58|1052.18|699
1657686300000|2022-07-13 04:25:00|1059.18|1053.78|1057.17|1051.77|1059.18|1053.78|1056.83|1051.43|701
1657686600000|2022-07-13 04:30:00|1057.11|1051.71|1056.09|1050.69|1057.35|1051.95|1055.05|1049.65|755
1657686900000|2022-07-13 04:35:00|1056|1050.6|1054.75|1049.35|1056|1050.6|1053.96|1048.56|774
1657687200000|2022-07-13 04:40:00|1054.76|1049.36|1053.82|1048.42|1055.1|1049.7|1053.48|1048.08|635
1657687500000|2022-07-13 04:45:00|1053.76|1048.36|1052.38|1046.98|1053.76|1048.36|1050.83|1045.43|632
1657687800000|2022-07-13 04:50:00|1052.39|1046.99|1053.64|1048.24|1053.99|1048.59|1052.05|1046.65|665
1657688100000|2022-07-13 04:55:00|1053.65|1048.25|1053.56|1048.16|1054.15|1048.75|1053.14|1047.74|543
1657688400000|2022-07-13 05:00:00|1053.57|1048.17|1054.17|1048.77|1054.99|1049.59|1053.23|1047.83|649
1657688700000|2022-07-13 05:05:00|1054.31|1048.91|1053.21|1047.81|1054.31|1048.91|1052.99|1047.59|484
1657689000000|2022-07-13 05:10:00|1053.2|1047.8|1054.61|1049.21|1054.76|1049.36|1053.16|1047.76|434
1657689300000|2022-07-13 05:15:00|1054.71|1049.31|1053.18|1047.78|1056.55|1051.15|1053.18|1047.78|736
1657689600000|2022-07-13 05:20:00|1053.19|1047.79|1059.08|1053.68|1059.08|1053.68|1052|1046.6|756
1657689900000|2022-07-13 05:25:00|1059.13|1053.73|1058.61|1053.21|1060.08|1054.68|1057.89|1052.49|888
1657690200000|2022-07-13 05:30:00|1058.6|1053.2|1058.16|1052.76|1058.61|1053.21|1057.04|1051.64|849
1657690500000|2022-07-13 05:35:00|1058.13|1052.73|1063.06|1057.66|1064.48|1059.08|1057.32|1051.92|938
1657690800000|2022-07-13 05:40:00|1063.04|1057.64|1061.78|1056.38|1063.4|1058|1061.02|1055.62|914
1657691100000|2022-07-13 05:45:00|1061.8|1056.4|1063.77|1058.37|1064.22|1058.82|1061.67|1056.27|802
1657691400000|2022-07-13 05:50:00|1063.78|1058.38|1061.76|1056.36|1065.19|1059.79|1061.46|1056.06|918
1657691700000|2022-07-13 05:55:00|1061.78|1056.38|1060.45|1055.05|1061.94|1056.54|1060.44|1055.04|691
1657692000000|2022-07-13 06:00:00|1060.43|1055.03|1060.4|1055|1061.35|1055.95|1060.33|1054.93|698
1657692300000|2022-07-13 06:05:00|1060.38|1054.98|1060.21|1054.81|1061.39|1055.99|1060.17|1054.77|598
1657692600000|2022-07-13 06:10:00|1060.22|1054.82|1059.24|1053.84|1060.22|1054.82|1058.65|1053.25|774
1657692900000|2022-07-13 06:15:00|1059.25|1053.85|1057.56|1052.16|1059.25|1053.85|1057.32|1051.92|777
1657693200000|2022-07-13 06:20:00|1057.54|1052.14|1057.5|1052.1|1058.51|1053.11|1057.35|1051.95|671
1657693500000|2022-07-13 06:25:00|1057.51|1052.11|1057.98|1052.58|1058.2|1052.8|1057.09|1051.69|714
1657693800000|2022-07-13 06:30:00|1057.95|1052.55|1059.26|1053.86|1059.3|1053.9|1057.22|1051.82|737
1657694100000|2022-07-13 06:35:00|1059.28|1053.88|1057.89|1052.49|1059.65|1054.25|1057.13|1051.73|747
1657694400000|2022-07-13 06:40:00|1057.88|1052.48|1060.92|1055.52|1062.25|1056.85|1057.83|1052.43|846
1657694700000|2022-07-13 06:45:00|1060.93|1055.53|1061.71|1056.31|1063.32|1057.92|1060.88|1055.48|808
1657695000000|2022-07-13 06:50:00|1061.72|1056.32|1060.44|1055.04|1061.95|1056.55|1059.36|1053.96|802
1657695300000|2022-07-13 06:55:00|1060.46|1055.06|1063.38|1057.98|1063.43|1058.03|1060.37|1054.97|828
1657695600000|2022-07-13 07:00:00|1063.49|1058.09|1064.32|1058.92|1064.96|1059.56|1062.15|1056.75|887
1657695900000|2022-07-13 07:05:00|1064.33|1058.93|1064.7|1059.3|1064.92|1059.52|1063.77|1058.37|860
1657696200000|2022-07-13 07:10:00|1064.72|1059.32|1062.3|1056.9|1066.01|1060.61|1061.74|1056.34|785
1657696500000|2022-07-13 07:15:00|1062.23|1056.83|1061.4|1056|1062.23|1056.83|1059.92|1054.52|713
1657696800000|2022-07-13 07:20:00|1061.37|1055.97|1059.27|1053.87|1061.7|1056.3|1059.03|1053.63|694
1657697100000|2022-07-13 07:25:00|1059.17|1053.77|1060.24|1054.84|1060.65|1055.25|1058.76|1053.36|721
1657697400000|2022-07-13 07:30:00|1060.23|1054.83|1061.65|1056.25|1062.3|1056.9|1059.48|1054.08|637
1657697700000|2022-07-13 07:35:00|1061.6|1056.2|1063.08|1057.68|1063.67|1058.27|1059.28|1053.88|659
1657698000000|2022-07-13 07:40:00|1063.1|1057.7|1067.43|1062.03|1071.64|1066.24|1062.04|1056.64|1058
1657698300000|2022-07-13 07:45:00|1067.41|1062.01|1073.61|1068.21|1073.73|1068.33|1065.83|1060.43|1069
1657698600000|2022-07-13 07:50:00|1073.46|1068.06|1070.41|1065.01|1073.54|1068.14|1069.51|1064.11|882
1657698900000|2022-07-13 07:55:00|1070.47|1065.07|1071.25|1065.85|1072.54|1067.14|1070.05|1064.65|828
1657699200000|2022-07-13 08:00:00|1071.24|1065.84|1071.87|1066.47|1074.95|1069.55|1071.23|1065.83|916
1657699500000|2022-07-13 08:05:00|1071.89|1066.49|1069.47|1064.07|1072.87|1067.47|1068.46|1063.06|827
1657699800000|2022-07-13 08:10:00|1069.49|1064.09|1068.59|1063.19|1069.91|1064.51|1067.69|1062.29|760
1657700100000|2022-07-13 08:15:00|1068.54|1063.14|1067.94|1062.54|1069.74|1064.34|1067.63|1062.23|806
1657700400000|2022-07-13 08:20:00|1068.02|1062.62|1071.28|1065.88|1071.71|1066.31|1067.7|1062.3|853
1657700700000|2022-07-13 08:25:00|1071.27|1065.87|1072.35|1066.95|1073.42|1068.02|1069.49|1064.09|904
1657701000000|2022-07-13 08:30:00|1072.37|1066.97|1073.87|1068.47|1074.98|1069.58|1071.58|1066.18|976
1657701300000|2022-07-13 08:35:00|1073.9|1068.5|1079.46|1074.06|1080.86|1075.46|1073.9|1068.5|1012
1657701600000|2022-07-13 08:40:00|1079.36|1073.96|1078.01|1072.61|1079.74|1074.34|1077.18|1071.78|962
1657701900000|2022-07-13 08:45:00|1078.1|1072.7|1079.11|1073.71|1080.32|1074.92|1077.55|1072.15|1006
1657702200000|2022-07-13 08:50:00|1079.05|1073.65|1080.09|1074.69|1080.37|1074.97|1078.47|1073.07|890
1657702500000|2022-07-13 08:55:00|1080.12|1074.72|1078.31|1072.91|1081.09|1075.69|1077.46|1072.06|984
1657702800000|2022-07-13 09:00:00|1078.23|1072.83|1077.3|1071.9|1078.87|1073.47|1077.12|1071.72|778
1657703100000|2022-07-13 09:05:00|1077.29|1071.89|1079.37|1073.97|1079.51|1074.11|1076.46|1071.06|836
1657703400000|2022-07-13 09:10:00|1079.38|1073.98|1079.44|1074.04|1080.07|1074.67|1078.26|1072.86|826
1657703700000|2022-07-13 09:15:00|1079.41|1074.01|1078.28|1072.88|1079.44|1074.04|1077.45|1072.05|848
1657704000000|2022-07-13 09:20:00|1078.25|1072.85|1078.08|1072.68|1078.82|1073.42|1077.21|1071.81|816
1657704300000|2022-07-13 09:25:00|1078.09|1072.69|1078.89|1073.49|1079.83|1074.43|1077.77|1072.37|896
1657704600000|2022-07-13 09:30:00|1078.9|1073.5|1075.17|1069.77|1079.14|1073.74|1075.05|1069.65|826
1657704900000|2022-07-13 09:35:00|1075.16|1069.76|1075.73|1070.33|1076.64|1071.24|1074.21|1068.81|863
1657705200000|2022-07-13 09:40:00|1075.75|1070.35|1075.31|1069.91|1076.13|1070.73|1074.92|1069.52|737
1657705500000|2022-07-13 09:45:00|1075.36|1069.96|1075.99|1070.59|1076.75|1071.35|1074.6|1069.2|773
1657705800000|2022-07-13 09:50:00|1076.04|1070.64|1075.65|1070.25|1076.47|1071.07|1075.25|1069.85|856
1657706100000|2022-07-13 09:55:00|1075.66|1070.26|1075.63|1070.23|1076.02|1070.62|1074.77|1069.37|698
1657706400000|2022-07-13 10:00:00|1075.6|1070.2|1073.64|1068.24|1075.99|1070.59|1073.43|1068.03|829
1657706700000|2022-07-13 10:05:00|1073.63|1068.23|1073.75|1068.35|1074.52|1069.12|1072.55|1067.15|802
1657707000000|2022-07-13 10:10:00|1073.8|1068.4|1074.4|1069|1074.94|1069.54|1073.13|1067.73|841
1657707300000|2022-07-13 10:15:00|1074.44|1069.04|1073.88|1068.48|1074.94|1069.54|1073.82|1068.42|699
1657707600000|2022-07-13 10:20:00|1073.87|1068.47|1073.69|1068.29|1074.23|1068.83|1072.81|1067.41|726
1657707900000|2022-07-13 10:25:00|1073.66|1068.26|1071.7|1066.3|1074.34|1068.94|1071.6|1066.2|883
1657708200000|2022-07-13 10:30:00|1071.69|1066.29|1072.01|1066.61|1072.59|1067.19|1070.06|1064.66|864
1657708500000|2022-07-13 10:35:00|1072|1066.6|1073.57|1068.17|1073.85|1068.45|1071.99|1066.59|843
1657708800000|2022-07-13 10:40:00|1073.62|1068.22|1075.56|1070.16|1077.98|1072.58|1073.14|1067.74|949
1657709100000|2022-07-13 10:45:00|1075.54|1070.14|1074.57|1069.17|1076.15|1070.75|1074.54|1069.14|829
1657709400000|2022-07-13 10:50:00|1074.58|1069.18|1073.23|1067.83|1075.1|1069.7|1073.09|1067.69|729
1657709700000|2022-07-13 10:55:00|1073.25|1067.85|1073.99|1068.59|1074.19|1068.79|1072.69|1067.29|605
1657710000000|2022-07-13 11:00:00|1073.98|1068.58|1072.8|1067.4|1074.11|1068.71|1072.5|1067.1|605
1657710300000|2022-07-13 11:05:00|1072.81|1067.41|1075.58|1070.18|1077.49|1072.09|1072.27|1066.87|640
1657710600000|2022-07-13 11:10:00|1075.61|1070.21|1075.44|1070.04|1076.64|1071.24|1075.33|1069.93|726
1657710900000|2022-07-13 11:15:00|1075.46|1070.06|1075.34|1069.94|1075.89|1070.49|1074.43|1069.03|623
1657711200000|2022-07-13 11:20:00|1075.42|1070.02|1072.68|1067.28|1075.87|1070.47|1072.63|1067.23|708
1657711500000|2022-07-13 11:25:00|1072.72|1067.32|1075.32|1069.92|1075.97|1070.57|1072.67|1067.27|839
1657711800000|2022-07-13 11:30:00|1075.34|1069.94|1077.18|1071.78|1077.21|1071.81|1074.84|1069.44|744
1657712100000|2022-07-13 11:35:00|1077.19|1071.79|1079.48|1074.08|1079.49|1074.09|1076.85|1071.45|718
1657712400000|2022-07-13 11:40:00|1079.41|1074.01|1078.27|1072.87|1080.08|1074.68|1077.71|1072.31|604
1657712700000|2022-07-13 11:45:00|1078.32|1072.92|1081.75|1076.35|1085.07|1079.67|1077.5|1072.1|652
1657713000000|2022-07-13 11:50:00|1081.74|1076.34|1081.21|1075.81|1081.97|1076.57|1080.09|1074.69|723
1657713300000|2022-07-13 11:55:00|1081.22|1075.82|1083.92|1078.52|1084.9|1079.5|1080.58|1075.18|981
1657713600000|2022-07-13 12:00:00|1083.9|1078.5|1086.3|1080.9|1086.85|1081.45|1082.15|1076.75|835
1657713900000|2022-07-13 12:05:00|1086.31|1080.91|1083.2|1077.8|1086.37|1080.97|1081.81|1076.41|838
1657714200000|2022-07-13 12:10:00|1083.19|1077.79|1079.63|1074.23|1083.56|1078.16|1077.62|1072.22|810
1657714500000|2022-07-13 12:15:00|1079.7|1074.3|1078.93|1073.53|1079.7|1074.3|1076.61|1071.21|973
1657714800000|2022-07-13 12:20:00|1078.99|1073.59|1087.79|1082.39|1089.68|1084.28|1078.99|1073.59|912
1657715100000|2022-07-13 12:25:00|1087.8|1082.4|1101.65|1096.25|1103.63|1098.23|1087.71|1082.31|1053
1657715400000|2022-07-13 12:30:00|1101.67|1096.27|1051.94|1046.54|1101.73|1096.33|1044|1038.6|1180
1657715700000|2022-07-13 12:35:00|1051.84|1046.44|1032.45|1027.05|1052.88|1047.48|1031.65|1026.25|1163
1657716000000|2022-07-13 12:40:00|1032.39|1026.99|1024.23|1018.83|1032.52|1027.12|1008.51|1003.11|1164
1657716300000|2022-07-13 12:45:00|1024.39|1018.99|1034.64|1029.24|1034.64|1029.24|1017.84|1012.44|1157
1657716600000|2022-07-13 12:50:00|1034.76|1029.36|1029.33|1023.93|1034.76|1029.36|1026.82|1021.42|1126
1657716900000|2022-07-13 12:55:00|1029.37|1023.97|1031.01|1025.61|1031.01|1025.61|1025.42|1020.02|1108
1657717200000|2022-07-13 13:00:00|1031.02|1025.62|1039.66|1034.26|1041.14|1035.74|1029.61|1024.21|1088
1657717500000|2022-07-13 13:05:00|1039.69|1034.29|1034.63|1029.23|1041.11|1035.71|1033.52|1028.12|998
1657717800000|2022-07-13 13:10:00|1034.64|1029.24|1029.53|1024.13|1036.08|1030.68|1029.36|1023.96|1027
1657718100000|2022-07-13 13:15:00|1029.55|1024.15|1022.97|1017.57|1030.94|1025.54|1022.16|1016.76|1050
1657718400000|2022-07-13 13:20:00|1022.94|1017.54|1023.83|1018.43|1024.95|1019.55|1020.21|1014.81|1043
1657718700000|2022-07-13 13:25:00|1023.92|1018.52|1022.99|1017.59|1025.78|1020.38|1021.16|1015.76|968
1657719000000|2022-07-13 13:30:00|1023.09|1017.69|1026.19|1020.79|1026.45|1021.05|1017.46|1012.06|813
1657719300000|2022-07-13 13:35:00|1026.25|1020.85|1040.96|1035.56|1042.11|1036.71|1023.07|1017.67|822
1657719600000|2022-07-13 13:40:00|1040.88|1035.48|1038.83|1033.43|1044.7|1039.3|1037.74|1032.34|807
1657719900000|2022-07-13 13:45:00|1038.81|1033.41|1045.05|1039.65|1045.32|1039.92|1036.05|1030.65|957
1657720200000|2022-07-13 13:50:00|1045.06|1039.66|1044.71|1039.31|1047.62|1042.22|1042.03|1036.63|1073
1657720500000|2022-07-13 13:55:00|1044.69|1039.29|1043.31|1037.91|1045.05|1039.65|1041.82|1036.42|1019
1657720800000|2022-07-13 14:00:00|1043.34|1037.94|1044.86|1039.46|1045.96|1040.56|1039.66|1034.26|1055
1657721100000|2022-07-13 14:05:00|1044.85|1039.45|1041.6|1036.2|1050.13|1044.73|1040.87|1035.47|1053
1657721400000|2022-07-13 14:10:00|1041.59|1036.19|1043.82|1038.42|1044.76|1039.36|1040.16|1034.76|1017
1657721700000|2022-07-13 14:15:00|1043.85|1038.45|1038.52|1033.12|1044.86|1039.46|1037.91|1032.51|1063
1657722000000|2022-07-13 14:20:00|1038.53|1033.13|1035.6|1030.2|1038.99|1033.59|1034.45|1029.05|1071
1657722300000|2022-07-13 14:25:00|1035.49|1030.09|1038.64|1033.24|1041.35|1035.95|1035.11|1029.71|1021
1657722600000|2022-07-13 14:30:00|1038.67|1033.27|1050.63|1045.23|1050.8|1045.4|1037.75|1032.35|1083
1657722900000|2022-07-13 14:35:00|1050.45|1045.05|1052.33|1046.93|1056.81|1051.41|1050.34|1044.94|1101
1657723200000|2022-07-13 14:40:00|1052.34|1046.94|1061.7|1056.3|1062.09|1056.69|1051.74|1046.34|1111
1657723500000|2022-07-13 14:45:00|1061.71|1056.31|1067.49|1062.09|1070.96|1065.56|1059.97|1054.57|1139
1657723800000|2022-07-13 14:50:00|1067.52|1062.12|1067.2|1061.8|1074.42|1069.02|1066.4|1061|1121
1657724100000|2022-07-13 14:55:00|1067.48|1062.08|1068.19|1062.79|1070.37|1064.97|1067.31|1061.91|1102
1657724400000|2022-07-13 15:00:00|1068.29|1062.89|1068.97|1063.57|1071.55|1066.15|1067.09|1061.69|1110
1657724700000|2022-07-13 15:05:00|1068.89|1063.49|1070.64|1065.24|1075.99|1070.59|1068.83|1063.43|1090
1657725000000|2022-07-13 15:10:00|1070.61|1065.21|1070.78|1065.38|1072.23|1066.83|1068.57|1063.17|1019
1657725300000|2022-07-13 15:15:00|1070.67|1065.27|1067.21|1061.81|1071.07|1065.67|1065.33|1059.93|1019
1657725600000|2022-07-13 15:20:00|1067.15|1061.75|1064.76|1059.36|1068.04|1062.64|1064.76|1059.36|1030
1657725900000|2022-07-13 15:25:00|1064.8|1059.4|1063.38|1057.98|1065.28|1059.88|1062.97|1057.57|952
1657726200000|2022-07-13 15:30:00|1063.39|1057.99|1061.06|1055.66|1065.04|1059.64|1060.03|1054.63|1010
1657726500000|2022-07-13 15:35:00|1061.07|1055.67|1061.99|1056.59|1062.73|1057.33|1059.87|1054.47|961
1657726800000|2022-07-13 15:40:00|1062.02|1056.62|1060.61|1055.21|1065.15|1059.75|1060.61|1055.21|984
1657727100000|2022-07-13 15:45:00|1060.6|1055.2|1063.72|1058.32|1064.17|1058.77|1058.11|1052.71|978
1657727400000|2022-07-13 15:50:00|1063.71|1058.31|1064.4|1059|1066.55|1061.15|1063.34|1057.94|996
1657727700000|2022-07-13 15:55:00|1064.38|1058.98|1062.29|1056.89|1064.38|1058.98|1061.69|1056.29|946
1657728000000|2022-07-13 16:00:00|1062.3|1056.9|1061.3|1055.9|1063.68|1058.28|1059.5|1054.1|1025
1657728300000|2022-07-13 16:05:00|1061.27|1055.87|1063.47|1058.07|1063.56|1058.16|1060.4|1055|907
1657728600000|2022-07-13 16:10:00|1063.44|1058.04|1058.62|1053.22|1063.52|1058.12|1058.08|1052.68|1018
1657728900000|2022-07-13 16:15:00|1058.61|1053.21|1053.27|1047.87|1058.85|1053.45|1052.89|1047.49|1058
1657729200000|2022-07-13 16:20:00|1053.25|1047.85|1059.03|1053.63|1059.81|1054.41|1051.48|1046.08|1069
1657729500000|2022-07-13 16:25:00|1059.11|1053.71|1062.43|1057.03|1062.9|1057.5|1057.87|1052.47|1066
1657729800000|2022-07-13 16:30:00|1062.41|1057.01|1065.61|1060.21|1066.88|1061.48|1061.43|1056.03|1034
1657730100000|2022-07-13 16:35:00|1065.55|1060.15|1067.74|1062.34|1068.11|1062.71|1063.6|1058.2|949
1657730400000|2022-07-13 16:40:00|1067.91|1062.51|1068.27|1062.87|1068.35|1062.95|1064.26|1058.86|979
1657730700000|2022-07-13 16:45:00|1068.38|1062.98|1067.77|1062.37|1069.39|1063.99|1066.12|1060.72|989
1657731000000|2022-07-13 16:50:00|1067.74|1062.34|1073.39|1067.99|1073.48|1068.08|1066.33|1060.93|1011
1657731300000|2022-07-13 16:55:00|1073.44|1068.04|1075.66|1070.26|1075.83|1070.43|1072.78|1067.38|1033
1657731600000|2022-07-13 17:00:00|1075.62|1070.22|1090.21|1084.81|1099.86|1094.46|1074.44|1069.04|1089
1657731900000|2022-07-13 17:05:00|1090.24|1084.84|1088.2|1082.8|1092.55|1087.15|1087.23|1081.83|1129
1657732200000|2022-07-13 17:10:00|1088.26|1082.86|1093.58|1088.18|1095.76|1090.36|1087.2|1081.8|1098
1657732500000|2022-07-13 17:15:00|1093.43|1088.03|1089.71|1084.31|1093.56|1088.16|1088.11|1082.71|1098
1657732800000|2022-07-13 17:20:00|1089.73|1084.33|1092.65|1087.25|1092.75|1087.35|1088.37|1082.97|969
1657733100000|2022-07-13 17:25:00|1092.76|1087.36|1092.48|1087.08|1093.25|1087.85|1089.13|1083.73|1069
1657733400000|2022-07-13 17:30:00|1092.46|1087.06|1088.85|1083.45|1092.5|1087.1|1087.93|1082.53|1049
1657733700000|2022-07-13 17:35:00|1088.86|1083.46|1089.22|1083.82|1090.2|1084.8|1088.15|1082.75|992
1657734000000|2022-07-13 17:40:00|1089.21|1083.81|1098.32|1092.92|1099.26|1093.86|1089.2|1083.8|1071
1657734300000|2022-07-13 17:45:00|1098.25|1092.85|1097.5|1092.1|1098.9|1093.5|1093.07|1087.67|1100
1657734600000|2022-07-13 17:50:00|1097.51|1092.11|1095.71|1090.31|1097.65|1092.25|1095.69|1090.29|926
1657734900000|2022-07-13 17:55:00|1095.7|1090.3|1096.27|1090.87|1097.87|1092.47|1094.36|1088.96|979
1657735200000|2022-07-13 18:00:00|1096.26|1090.86|1085.49|1080.09|1096.73|1091.33|1085.04|1079.64|1036
1657735500000|2022-07-13 18:05:00|1085.51|1080.11|1086.43|1081.03|1088.26|1082.86|1085.26|1079.86|1039
1657735800000|2022-07-13 18:10:00|1086.48|1081.08|1087.55|1082.15|1088.37|1082.97|1085.6|1080.2|1000
1657736100000|2022-07-13 18:15:00|1087.59|1082.19|1086.5|1081.1|1087.72|1082.32|1084.37|1078.97|1036
1657736400000|2022-07-13 18:20:00|1086.49|1081.09|1088.88|1083.48|1090.08|1084.68|1083.95|1078.55|951
1657736700000|2022-07-13 18:25:00|1088.74|1083.34|1089.41|1084.01|1089.95|1084.55|1087.02|1081.62|1012
1657737000000|2022-07-13 18:30:00|1089.35|1083.95|1087.61|1082.21|1092.27|1086.87|1085.9|1080.5|1016
1657737300000|2022-07-13 18:35:00|1087.85|1082.45|1089.64|1084.24|1089.71|1084.31|1087.21|1081.81|863
1657737600000|2022-07-13 18:40:00|1089.62|1084.22|1091.22|1085.82|1093.77|1088.37|1088.44|1083.04|970
1657737900000|2022-07-13 18:45:00|1091.26|1085.86|1089.87|1084.47|1092.33|1086.93|1088.83|1083.43|942
1657738200000|2022-07-13 18:50:00|1089.89|1084.49|1091.53|1086.13|1093.12|1087.72|1089.88|1084.48|920
1657738500000|2022-07-13 18:55:00|1091.51|1086.11|1092.58|1087.18|1092.94|1087.54|1088.57|1083.17|997
1657738800000|2022-07-13 19:00:00|1092.54|1087.14|1092.49|1087.09|1095.28|1089.88|1089.83|1084.43|1025
1657739100000|2022-07-13 19:05:00|1092.5|1087.1|1087.95|1082.55|1092.62|1087.22|1087.1|1081.7|1010
1657739400000|2022-07-13 19:10:00|1088|1082.6|1090.19|1084.79|1090.46|1085.06|1087.28|1081.88|961
1657739700000|2022-07-13 19:15:00|1090.2|1084.8|1088.45|1083.05|1090.24|1084.84|1087.34|1081.94|1013
1657740000000|2022-07-13 19:20:00|1088.46|1083.06|1087.77|1082.37|1088.82|1083.42|1087.18|1081.78|880
1657740300000|2022-07-13 19:25:00|1087.74|1082.34|1087.25|1081.85|1088.11|1082.71|1085.97|1080.57|961
1657740600000|2022-07-13 19:30:00|1087.13|1081.73|1080.99|1075.59|1087.49|1082.09|1080.99|1075.59|1007
1657740900000|2022-07-13 19:35:00|1081.01|1075.61|1084.08|1078.68|1084.29|1078.89|1080.81|1075.41|925
1657741200000|2022-07-13 19:40:00|1084.09|1078.69|1078.33|1072.93|1084.2|1078.8|1077.59|1072.19|980
1657741500000|2022-07-13 19:45:00|1078.31|1072.91|1079.91|1074.51|1081.12|1075.72|1078.24|1072.84|964
1657741800000|2022-07-13 19:50:00|1079.87|1074.47|1077.65|1072.25|1079.87|1074.47|1077.22|1071.82|968
1657742100000|2022-07-13 19:55:00|1077.61|1072.21|1078.38|1072.98|1078.99|1073.59|1076.98|1071.58|932
1657742400000|2022-07-13 20:00:00|1078.37|1072.97|1079.18|1073.78|1082.89|1077.49|1076.79|1071.39|933
1657742700000|2022-07-13 20:05:00|1078.72|1073.32|1080.91|1075.51|1080.99|1075.59|1076.99|1071.59|869
1657743000000|2022-07-13 20:10:00|1080.9|1075.5|1080.8|1075.4|1082.34|1076.94|1080.2|1074.8|828
1657743300000|2022-07-13 20:15:00|1080.79|1075.39|1079.7|1074.3|1080.94|1075.54|1079.34|1073.94|724
1657743600000|2022-07-13 20:20:00|1079.78|1074.38|1078.99|1073.59|1080.23|1074.83|1078.11|1072.71|768
1657743900000|2022-07-13 20:25:00|1078.97|1073.57|1078.85|1073.45|1079.33|1073.93|1077|1071.6|797
1657744200000|2022-07-13 20:30:00|1078.8|1073.4|1078.04|1072.64|1079.96|1074.56|1078.01|1072.61|790
1657744500000|2022-07-13 20:35:00|1078.03|1072.63|1079.59|1074.19|1081.66|1076.26|1077.98|1072.58|807
1657744800000|2022-07-13 20:40:00|1079.57|1074.17|1079.44|1074.04|1080.15|1074.75|1077.86|1072.46|778
1657745100000|2022-07-13 20:45:00|1079.48|1074.08|1078.38|1072.98|1079.58|1074.18|1077.96|1072.56|769
1657745400000|2022-07-13 20:50:00|1078.26|1072.86|1077.13|1071.73|1079.41|1074.01|1077.13|1071.73|742
1657745700000|2022-07-13 20:55:00|1077.1|1071.7|1078.35|1072.95|1078.9|1073.5|1076.98|1071.58|723
1657746000000|2022-07-13 21:00:00|1078.34|1072.94|1077.94|1072.54|1079.13|1073.73|1077.53|1072.13|683
1657746300000|2022-07-13 21:05:00|1077.93|1072.53|1081.7|1076.3|1082.38|1076.98|1077.87|1072.47|721
1657746600000|2022-07-13 21:10:00|1081.72|1076.32|1082.24|1076.84|1086.17|1080.77|1081.67|1076.27|828
1657746900000|2022-07-13 21:15:00|1082.29|1076.89|1084.99|1079.59|1085.07|1079.67|1081.06|1075.66|563
1657747200000|2022-07-13 21:20:00|1085|1079.6|1083.98|1078.58|1085.55|1080.15|1083.71|1078.31|597
1657747500000|2022-07-13 21:25:00|1084.04|1078.64|1088.55|1083.15|1089.92|1084.52|1084.04|1078.64|611
1657747800000|2022-07-13 21:30:00|1088.54|1083.14|1087.85|1082.45|1088.98|1083.58|1086.65|1081.25|452
1657748100000|2022-07-13 21:35:00|1087.86|1082.46|1087.42|1082.02|1088|1082.6|1086.35|1080.95|722
1657748400000|2022-07-13 21:40:00|1087.21|1081.81|1091.77|1086.37|1092.47|1087.07|1086.94|1081.54|621
1657748700000|2022-07-13 21:45:00|1091.78|1086.38|1090.42|1085.02|1091.91|1086.51|1088.72|1083.32|621
1657749000000|2022-07-13 21:50:00|1090.53|1085.13|1093.3|1087.9|1093.35|1087.95|1090.41|1085.01|705
1657749300000|2022-07-13 21:55:00|1093.29|1087.89|1092.23|1086.83|1093.75|1088.35|1090.96|1085.56|846
1657749600000|2022-07-13 22:00:00|1092.18|1086.78|1095.4|1090|1098.63|1093.23|1090.55|1085.15|963
1657749900000|2022-07-13 22:05:00|1095.28|1089.88|1088.43|1083.03|1096.68|1091.28|1087.99|1082.59|1011
1657750200000|2022-07-13 22:10:00|1088.38|1082.98|1089.33|1083.93|1089.83|1084.43|1087.6|1082.2|900
1657750500000|2022-07-13 22:15:00|1089.27|1083.87|1090.98|1085.58|1091.15|1085.75|1089.19|1083.79|786
1657750800000|2022-07-13 22:20:00|1091|1085.6|1093.84|1088.44|1094.81|1089.41|1090.42|1085.02|883
1657751100000|2022-07-13 22:25:00|1093.93|1088.53|1093.46|1088.06|1096.64|1091.24|1093.46|1088.06|814
1657751400000|2022-07-13 22:30:00|1093.38|1087.98|1094.88|1089.48|1095.83|1090.43|1093.23|1087.83|876
1657751700000|2022-07-13 22:35:00|1094.85|1089.45|1087.64|1082.24|1094.92|1089.52|1087.64|1082.24|842
1657752000000|2022-07-13 22:40:00|1087.66|1082.26|1085.31|1079.91|1087.93|1082.53|1085.24|1079.84|835
1657752300000|2022-07-13 22:45:00|1085.36|1079.96|1086.79|1081.39|1087.44|1082.04|1085.35|1079.95|836
1657752600000|2022-07-13 22:50:00|1086.82|1081.42|1088.07|1082.67|1088.51|1083.11|1085.97|1080.57|854
1657752900000|2022-07-13 22:55:00|1088.15|1082.75|1088.27|1082.87|1088.68|1083.28|1087.49|1082.09|697
1657753200000|2022-07-13 23:00:00|1088.28|1082.88|1090.98|1085.58|1091.9|1086.5|1087.99|1082.59|918
1657753500000|2022-07-13 23:05:00|1090.97|1085.57|1093.17|1087.77|1093.42|1088.02|1090.88|1085.48|896
1657753800000|2022-07-13 23:10:00|1093.23|1087.83|1095.46|1090.06|1095.67|1090.27|1091.9|1086.5|873
1657754100000|2022-07-13 23:15:00|1095.45|1090.05|1112.7|1107.3|1117.67|1112.27|1095.33|1089.93|1089
1657754400000|2022-07-13 23:20:00|1112.71|1107.31|1109.05|1103.65|1116.34|1110.94|1109.05|1103.65|1037
1657754700000|2022-07-13 23:25:00|1109.28|1103.88|1107.57|1102.17|1110.67|1105.27|1104.73|1099.33|1063
1657755000000|2022-07-13 23:30:00|1107.6|1102.2|1112.61|1107.21|1114.78|1109.38|1107.58|1102.18|1010
1657755300000|2022-07-13 23:35:00|1112.7|1107.3|1112.27|1106.87|1116.2|1110.8|1112.27|1106.87|1033
1657755600000|2022-07-13 23:40:00|1112.16|1106.76|1114.25|1108.85|1115.26|1109.86|1111.96|1106.56|986
1657755900000|2022-07-13 23:45:00|1114.27|1108.87|1113.5|1108.1|1114.9|1109.5|1110.13|1104.73|961
1657756200000|2022-07-13 23:50:00|1113.46|1108.06|1114.68|1109.28|1120.4|1115|1113.28|1107.88|985
1657756500000|2022-07-13 23:55:00|1114.48|1109.08|1116.93|1111.53|1119.51|1114.11|1114.43|1109.03|1027
1657756800000|2022-07-14 00:00:00|1116.97|1111.57|1121.81|1116.41|1124.57|1119.17|1115.17|1109.77|1104
1657757100000|2022-07-14 00:05:00|1121.84|1116.44|1115.43|1110.03|1122.08|1116.68|1115.32|1109.92|1012
1657757400000|2022-07-14 00:10:00|1115.35|1109.95|1116.73|1111.33|1117.1|1111.7|1115.26|1109.86|842
1657757700000|2022-07-14 00:15:00|1116.74|1111.34|1113.28|1107.88|1118.24|1112.84|1112.24|1106.84|869
1657758000000|2022-07-14 00:20:00|1113.25|1107.85|1113.3|1107.9|1114.76|1109.36|1111.89|1106.49|902
1657758300000|2022-07-14 00:25:00|1113.26|1107.86|1111.83|1106.43|1114.37|1108.97|1111.56|1106.16|862
1657758600000|2022-07-14 00:30:00|1111.8|1106.4|1113.39|1107.99|1115.15|1109.75|1111.8|1106.4|930
1657758900000|2022-07-14 00:35:00|1113.36|1107.96|1112.25|1106.85|1113.97|1108.57|1111.9|1106.5|922
1657759200000|2022-07-14 00:40:00|1112.27|1106.87|1112.11|1106.71|1114.16|1108.76|1111.45|1106.05|851
1657759500000|2022-07-14 00:45:00|1112.13|1106.73|1111.75|1106.35|1114.78|1109.38|1111.57|1106.17|906
1657759800000|2022-07-14 00:50:00|1111.8|1106.4|1118.9|1113.5|1119.58|1114.18|1111.8|1106.4|918
1657760100000|2022-07-14 00:55:00|1118.81|1113.41|1116.13|1110.73|1118.81|1113.41|1115.86|1110.46|897
1657760400000|2022-07-14 01:00:00|1116.14|1110.74|1115.32|1109.92|1117.15|1111.75|1113.76|1108.36|888
1657760700000|2022-07-14 01:05:00|1115.38|1109.98|1117.79|1112.39|1118.13|1112.73|1112.84|1107.44|949
1657761000000|2022-07-14 01:10:00|1117.62|1112.22|1120.37|1114.97|1121.96|1116.56|1117.28|1111.88|998
1657761300000|2022-07-14 01:15:00|1120.4|1115|1121.94|1116.54|1128.34|1122.94|1120.22|1114.82|1026
1657761600000|2022-07-14 01:20:00|1121.99|1116.59|1120.65|1115.25|1123.8|1118.4|1120.32|1114.92|946
1657761900000|2022-07-14 01:25:00|1120.72|1115.32|1117.96|1112.56|1120.72|1115.32|1116.93|1111.53|901
1657762200000|2022-07-14 01:30:00|1117.97|1112.57|1116.57|1111.17|1118.2|1112.8|1115.34|1109.94|787
1657762500000|2022-07-14 01:35:00|1116.58|1111.18|1116.46|1111.06|1117.07|1111.67|1115.46|1110.06|822
1657762800000|2022-07-14 01:40:00|1116.45|1111.05|1116.34|1110.94|1116.88|1111.48|1115.31|1109.91|843
1657763100000|2022-07-14 01:45:00|1116.33|1110.93|1114.41|1109.01|1117.17|1111.77|1113.63|1108.23|860
1657763400000|2022-07-14 01:50:00|1114.51|1109.11|1114.33|1108.93|1115.07|1109.67|1113.59|1108.19|868
1657763700000|2022-07-14 01:55:00|1114.31|1108.91|1115.4|1110|1117.08|1111.68|1112.25|1106.85|892
1657764000000|2022-07-14 02:00:00|1115.41|1110.01|1114.49|1109.09|1116.42|1111.02|1113.3|1107.9|848
1657764300000|2022-07-14 02:05:00|1114.48|1109.08|1112.39|1106.99|1114.99|1109.59|1112.06|1106.66|820
1657764600000|2022-07-14 02:10:00|1112.4|1107|1112.47|1107.07|1113.08|1107.68|1111.92|1106.52|851
1657764900000|2022-07-14 02:15:00|1112.46|1107.06|1112.83|1107.43|1113.95|1108.55|1111.58|1106.18|906
1657765200000|2022-07-14 02:20:00|1112.86|1107.46|1111.72|1106.32|1112.97|1107.57|1110.93|1105.53|862
1657765500000|2022-07-14 02:25:00|1111.71|1106.31|1111.49|1106.09|1112.81|1107.41|1111.47|1106.07|726
1657765800000|2022-07-14 02:30:00|1111.5|1106.1|1114.02|1108.62|1115.41|1110.01|1111.21|1105.81|799
1657766100000|2022-07-14 02:35:00|1114.17|1108.77|1117.44|1112.04|1117.97|1112.57|1114.17|1108.77|928
1657766400000|2022-07-14 02:40:00|1117.41|1112.01|1114.57|1109.17|1117.55|1112.15|1114.2|1108.8|822
1657766700000|2022-07-14 02:45:00|1114.58|1109.18|1113.51|1108.11|1115.33|1109.93|1113.02|1107.62|772
1657767000000|2022-07-14 02:50:00|1113.49|1108.09|1112.28|1106.88|1113.8|1108.4|1111.49|1106.09|774
1657767300000|2022-07-14 02:55:00|1112.29|1106.89|1113.94|1108.54|1114.08|1108.68|1112.09|1106.69|837
1657767600000|2022-07-14 03:00:00|1113.99|1108.59|1117.77|1112.37|1118.04|1112.64|1113.49|1108.09|916
1657767900000|2022-07-14 03:05:00|1117.76|1112.36|1118.32|1112.92|1119.14|1113.74|1116.55|1111.15|825
1657768200000|2022-07-14 03:10:00|1118.37|1112.97|1118.23|1112.83|1118.48|1113.08|1117.33|1111.93|732
1657768500000|2022-07-14 03:15:00|1118.22|1112.82|1119.72|1114.32|1120.81|1115.41|1117.84|1112.44|738
1657768800000|2022-07-14 03:20:00|1119.68|1114.28|1117.13|1111.73|1121.27|1115.87|1117.11|1111.71|748
1657769100000|2022-07-14 03:25:00|1117.11|1111.71|1118.68|1113.28|1118.7|1113.3|1116.78|1111.38|566
1657769400000|2022-07-14 03:30:00|1118.67|1113.27|1118.66|1113.26|1118.76|1113.36|1117.14|1111.74|642
1657769700000|2022-07-14 03:35:00|1118.72|1113.32|1115.44|1110.04|1119.01|1113.61|1115.26|1109.86|664
1657770000000|2022-07-14 03:40:00|1115.39|1109.99|1118.08|1112.68|1118.77|1113.37|1114.61|1109.21|894
1657770300000|2022-07-14 03:45:00|1118.07|1112.67|1115.26|1109.86|1118.09|1112.69|1115.01|1109.61|817
1657770600000|2022-07-14 03:50:00|1115.25|1109.85|1113.59|1108.19|1116.33|1110.93|1112.7|1107.3|844
1657770900000|2022-07-14 03:55:00|1113.69|1108.29|1114.64|1109.24|1114.82|1109.42|1113.57|1108.17|858
1657771200000|2022-07-14 04:00:00|1114.65|1109.25|1114.69|1109.29|1115.22|1109.82|1113.91|1108.51|774
1657771500000|2022-07-14 04:05:00|1114.68|1109.28|1114.9|1109.5|1115.71|1110.31|1114.34|1108.94|683
1657771800000|2022-07-14 04:10:00|1114.88|1109.48|1116.05|1110.65|1116.36|1110.96|1114.84|1109.44|694
1657772100000|2022-07-14 04:15:00|1116.01|1110.61|1110.57|1105.17|1116.74|1111.34|1109.65|1104.25|779
1657772400000|2022-07-14 04:20:00|1110.56|1105.16|1109.89|1104.49|1110.84|1105.44|1107.85|1102.45|862
1657772700000|2022-07-14 04:25:00|1109.9|1104.5|1110.78|1105.38|1111.22|1105.82|1109.25|1103.85|849
1657773000000|2022-07-14 04:30:00|1110.9|1105.5|1112.86|1107.46|1112.86|1107.46|1110.38|1104.98|873
1657773300000|2022-07-14 04:35:00|1112.69|1107.29|1110.79|1105.39|1112.82|1107.42|1110.76|1105.36|826
1657773600000|2022-07-14 04:40:00|1110.8|1105.4|1110.6|1105.2|1111.34|1105.94|1109.81|1104.41|657
1657773900000|2022-07-14 04:45:00|1110.59|1105.19|1112.18|1106.78|1112.22|1106.82|1110.56|1105.16|778
1657774200000|2022-07-14 04:50:00|1112.19|1106.79|1108.82|1103.42|1113.18|1107.78|1107.87|1102.47|815
1657774500000|2022-07-14 04:55:00|1108.75|1103.35|1107.93|1102.53|1108.83|1103.43|1106.12|1100.72|948
1657774800000|2022-07-14 05:00:00|1107.84|1102.44|1108.69|1103.29|1109.35|1103.95|1106.75|1101.35|947
1657775100000|2022-07-14 05:05:00|1108.68|1103.28|1110.24|1104.84|1110.92|1105.52|1108.67|1103.27|850
1657775400000|2022-07-14 05:10:00|1110.22|1104.82|1109.85|1104.45|1110.7|1105.3|1109.29|1103.89|749
1657775700000|2022-07-14 05:15:00|1109.75|1104.35|1110.04|1104.64|1111.6|1106.2|1109.75|1104.35|888
1657776000000|2022-07-14 05:20:00|1110.14|1104.74|1108.86|1103.46|1110.92|1105.52|1108.64|1103.24|865
1657776300000|2022-07-14 05:25:00|1108.87|1103.47|1111.35|1105.95|1111.54|1106.14|1108.67|1103.27|877
1657776600000|2022-07-14 05:30:00|1111.37|1105.97|1114.02|1108.62|1115.02|1109.62|1111.09|1105.69|874
1657776900000|2022-07-14 05:35:00|1114|1108.6|1113.18|1107.78|1115.1|1109.7|1113.04|1107.64|777
1657777200000|2022-07-14 05:40:00|1113.19|1107.79|1112.06|1106.66|1113.34|1107.94|1111.99|1106.59|705
1657777500000|2022-07-14 05:45:00|1112.01|1106.61|1108.7|1103.3|1112.07|1106.67|1107.19|1101.79|741
1657777800000|2022-07-14 05:50:00|1108.79|1103.39|1106.42|1101.02|1108.91|1103.51|1105.22|1099.82|960
1657778100000|2022-07-14 05:55:00|1106.45|1101.05|1107.88|1102.48|1107.88|1102.48|1105.87|1100.47|874
1657778400000|2022-07-14 06:00:00|1107.87|1102.47|1107.38|1101.98|1107.88|1102.48|1106.14|1100.74|812
1657778700000|2022-07-14 06:05:00|1107.32|1101.92|1107.62|1102.22|1109.22|1103.82|1106.45|1101.05|942
1657779000000|2022-07-14 06:10:00|1107.64|1102.24|1107.42|1102.02|1108.15|1102.75|1106.31|1100.91|842
1657779300000|2022-07-14 06:15:00|1107.4|1102|1107.59|1102.19|1107.67|1102.27|1106.33|1100.93|788
1657779600000|2022-07-14 06:20:00|1107.61|1102.21|1104.92|1099.52|1107.61|1102.21|1104.89|1099.49|779
1657779900000|2022-07-14 06:25:00|1104.93|1099.53|1099.65|1094.25|1104.98|1099.58|1099.65|1094.25|914
1657780200000|2022-07-14 06:30:00|1099.78|1094.38|1097.95|1092.55|1101.84|1096.44|1096.86|1091.46|1053
1657780500000|2022-07-14 06:35:00|1097.94|1092.54|1101.92|1096.52|1102.78|1097.38|1097.86|1092.46|927
1657780800000|2022-07-14 06:40:00|1101.91|1096.51|1103.76|1098.36|1104.14|1098.74|1100.88|1095.48|897
1657781100000|2022-07-14 06:45:00|1103.77|1098.37|1106.54|1101.14|1106.91|1101.51|1103.77|1098.37|970
1657781400000|2022-07-14 06:50:00|1106.53|1101.13|1104.63|1099.23|1106.61|1101.21|1104.39|1098.99|868
1657781700000|2022-07-14 06:55:00|1104.62|1099.22|1104.12|1098.72|1104.95|1099.55|1103.74|1098.34|887
1657782000000|2022-07-14 07:00:00|1104.08|1098.68|1103.6|1098.2|1105.69|1100.29|1103.6|1098.2|921
1657782300000|2022-07-14 07:05:00|1103.61|1098.21|1096.82|1091.42|1103.67|1098.27|1096.82|1091.42|970
1657782600000|2022-07-14 07:10:00|1096.83|1091.43|1099.11|1093.71|1100.27|1094.87|1096.59|1091.19|958
1657782900000|2022-07-14 07:15:00|1099.1|1093.7|1100.37|1094.97|1101.14|1095.74|1099.03|1093.63|950
1657783200000|2022-07-14 07:20:00|1100.35|1094.95|1099.82|1094.42|1102.72|1097.32|1099.38|1093.98|854
1657783500000|2022-07-14 07:25:00|1099.83|1094.43|1100.34|1094.94|1101.66|1096.26|1098.69|1093.29|825
1657783800000|2022-07-14 07:30:00|1100.37|1094.97|1100.12|1094.72|1102.36|1096.96|1098.81|1093.41|862
1657784100000|2022-07-14 07:35:00|1100.18|1094.78|1100.16|1094.76|1102.53|1097.13|1099.84|1094.44|858
1657784400000|2022-07-14 07:40:00|1100.14|1094.74|1100.04|1094.64|1102.3|1096.9|1095.86|1090.46|894
1657784700000|2022-07-14 07:45:00|1100.06|1094.66|1098.03|1092.63|1100.38|1094.98|1098.03|1092.63|760
1657785000000|2022-07-14 07:50:00|1098|1092.6|1099.96|1094.56|1100.08|1094.68|1097.24|1091.84|834
1657785300000|2022-07-14 07:55:00|1099.98|1094.58|1099.45|1094.05|1100.35|1094.95|1098.71|1093.31|769
1657785600000|2022-07-14 08:00:00|1099.46|1094.06|1101.21|1095.81|1102.48|1097.08|1097.69|1092.29|952
1657785900000|2022-07-14 08:05:00|1101.2|1095.8|1097.49|1092.09|1101.29|1095.89|1095.92|1090.52|817
1657786200000|2022-07-14 08:10:00|1097.42|1092.02|1100.13|1094.73|1100.13|1094.73|1096.89|1091.49|800
1657786500000|2022-07-14 08:15:00|1100.11|1094.71|1098.13|1092.73|1101.63|1096.23|1098.06|1092.66|894
1657786800000|2022-07-14 08:20:00|1098.07|1092.67|1096.02|1090.62|1098.6|1093.2|1095.18|1089.78|797
1657787100000|2022-07-14 08:25:00|1096.03|1090.63|1097.01|1091.61|1098.5|1093.1|1095.92|1090.52|773
1657787400000|2022-07-14 08:30:00|1096.99|1091.59|1095.2|1089.8|1097.37|1091.97|1095.05|1089.65|815
1657787700000|2022-07-14 08:35:00|1095.18|1089.78|1091.34|1085.94|1095.48|1090.08|1089.81|1084.41|965
1657788000000|2022-07-14 08:40:00|1091.29|1085.89|1089.8|1084.4|1092.48|1087.08|1089.77|1084.37|961
1657788300000|2022-07-14 08:45:00|1089.77|1084.37|1089.57|1084.17|1091.19|1085.79|1089.14|1083.74|884
1657788600000|2022-07-14 08:50:00|1089.56|1084.16|1086.2|1080.8|1090.16|1084.76|1085.81|1080.41|1002
1657788900000|2022-07-14 08:55:00|1086.19|1080.79|1086.44|1081.04|1087.24|1081.84|1085.09|1079.69|1021
1657789200000|2022-07-14 09:00:00|1086.45|1081.05|1086.76|1081.36|1087.45|1082.05|1085.53|1080.13|973
1657789500000|2022-07-14 09:05:00|1086.75|1081.35|1086.46|1081.06|1086.89|1081.49|1084.06|1078.66|847
1657789800000|2022-07-14 09:10:00|1086.45|1081.05|1087.06|1081.66|1087.14|1081.74|1086.33|1080.93|793
1657790100000|2022-07-14 09:15:00|1087.07|1081.67|1087.64|1082.24|1088.02|1082.62|1086.65|1081.25|912
1657790400000|2022-07-14 09:20:00|1087.65|1082.25|1085.89|1080.49|1087.8|1082.4|1085.59|1080.19|724
1657790700000|2022-07-14 09:25:00|1085.91|1080.51|1086.03|1080.63|1087.05|1081.65|1085.74|1080.34|803
1657791000000|2022-07-14 09:30:00|1086.09|1080.69|1084.68|1079.28|1086.64|1081.24|1084.45|1079.05|851
1657791300000|2022-07-14 09:35:00|1084.67|1079.27|1084.34|1078.94|1084.74|1079.34|1082.83|1077.43|869
1657791600000|2022-07-14 09:40:00|1084.31|1078.91|1086.66|1081.26|1086.86|1081.46|1079.05|1073.65|969
1657791900000|2022-07-14 09:45:00|1086.7|1081.3|1087.15|1081.75|1087.59|1082.19|1085.35|1079.95|961
1657792200000|2022-07-14 09:50:00|1087.09|1081.69|1088.73|1083.33|1088.92|1083.52|1086.22|1080.82|922
1657792500000|2022-07-14 09:55:00|1088.78|1083.38|1090.94|1085.54|1091.2|1085.8|1087.94|1082.54|950
1657792800000|2022-07-14 10:00:00|1090.93|1085.53|1090.59|1085.19|1090.96|1085.56|1089.49|1084.09|855
1657793100000|2022-07-14 10:05:00|1090.65|1085.25|1091.72|1086.32|1092.16|1086.76|1090.26|1084.86|901
1657793400000|2022-07-14 10:10:00|1091.66|1086.26|1089.05|1083.65|1091.85|1086.45|1088.07|1082.67|754
1657793700000|2022-07-14 10:15:00|1088.94|1083.54|1089.85|1084.45|1090.41|1085.01|1086|1080.6|876
1657794000000|2022-07-14 10:20:00|1089.88|1084.48|1087.19|1081.79|1089.96|1084.56|1085.75|1080.35|864
1657794300000|2022-07-14 10:25:00|1087.17|1081.77|1088.45|1083.05|1088.49|1083.09|1086.92|1081.52|753
1657794600000|2022-07-14 10:30:00|1088.49|1083.09|1089.18|1083.78|1089.27|1083.87|1087.03|1081.63|851
1657794900000|2022-07-14 10:35:00|1089.35|1083.95|1090.73|1085.33|1091.06|1085.66|1089.01|1083.61|897
1657795200000|2022-07-14 10:40:00|1090.69|1085.29|1090.83|1085.43|1093.59|1088.19|1089.98|1084.58|911
1657795500000|2022-07-14 10:45:00|1090.89|1085.49|1087.55|1082.15|1093.91|1088.51|1087.04|1081.64|938
1657795800000|2022-07-14 10:50:00|1087.57|1082.17|1088.18|1082.78|1089|1083.6|1085.73|1080.33|1036
1657796100000|2022-07-14 10:55:00|1088.19|1082.79|1089.09|1083.69|1089.56|1084.16|1086.98|1081.58|879
1657796400000|2022-07-14 11:00:00|1089.18|1083.78|1088.24|1082.84|1090.48|1085.08|1087.96|1082.56|897
1657796700000|2022-07-14 11:05:00|1088.29|1082.89|1087.79|1082.39|1088.9|1083.5|1087.51|1082.11|867
1657797000000|2022-07-14 11:10:00|1087.82|1082.42|1085.21|1079.81|1087.83|1082.43|1083.83|1078.43|928
1657797300000|2022-07-14 11:15:00|1085.23|1079.83|1086.75|1081.35|1087.91|1082.51|1081.7|1076.3|1022
1657797600000|2022-07-14 11:20:00|1086.77|1081.37|1081.04|1075.64|1089.44|1084.04|1080.65|1075.25|1016
1657797900000|2022-07-14 11:25:00|1080.97|1075.57|1080.06|1074.66|1082.02|1076.62|1078.98|1073.58|976
1657798200000|2022-07-14 11:30:00|1079.99|1074.59|1078.33|1072.93|1084.45|1079.05|1074.17|1068.77|1060
1657798500000|2022-07-14 11:35:00|1078.32|1072.92|1079.62|1074.22|1080.67|1075.27|1076.24|1070.84|1057
1657798800000|2022-07-14 11:40:00|1079.6|1074.2|1082.9|1077.5|1084.25|1078.85|1079.59|1074.19|952
1657799100000|2022-07-14 11:45:00|1083.01|1077.61|1083.88|1078.48|1084.5|1079.1|1082.57|1077.17|918
1657799400000|2022-07-14 11:50:00|1083.92|1078.52|1083.97|1078.57|1085.89|1080.49|1082.94|1077.54|958
1657799700000|2022-07-14 11:55:00|1083.96|1078.56|1083.26|1077.86|1084.58|1079.18|1083.25|1077.85|881
1657800000000|2022-07-14 12:00:00|1083.23|1077.83|1081.94|1076.54|1084.46|1079.06|1081.5|1076.1|953
1657800300000|2022-07-14 12:05:00|1081.96|1076.56|1084.82|1079.42|1085.18|1079.78|1080.02|1074.62|1026
1657800600000|2022-07-14 12:10:00|1084.8|1079.4|1085.49|1080.09|1087.02|1081.62|1083.37|1077.97|987
1657800900000|2022-07-14 12:15:00|1085.53|1080.13|1084.76|1079.36|1086.94|1081.54|1084.09|1078.69|949
1657801200000|2022-07-14 12:20:00|1084.74|1079.34|1083.17|1077.77|1086.2|1080.8|1083.09|1077.69|985
1657801500000|2022-07-14 12:25:00|1083.18|1077.78|1081.35|1075.95|1083.28|1077.88|1079.46|1074.06|990
1657801800000|2022-07-14 12:30:00|1081.39|1075.99|1087.98|1082.58|1088.49|1083.09|1075.5|1070.1|1127
1657802100000|2022-07-14 12:35:00|1088.02|1082.62|1090.72|1085.32|1092.61|1087.21|1085.59|1080.19|1085
1657802400000|2022-07-14 12:40:00|1090.8|1085.4|1089.65|1084.25|1091.73|1086.33|1088.7|1083.3|1015
1657802700000|2022-07-14 12:45:00|1089.66|1084.26|1089.07|1083.67|1091.56|1086.16|1088.65|1083.25|1000
1657803000000|2022-07-14 12:50:00|1089.06|1083.66|1088.43|1083.03|1089.27|1083.87|1087.74|1082.34|902
1657803300000|2022-07-14 12:55:00|1088.28|1082.88|1088.82|1083.42|1090.21|1084.81|1085.83|1080.43|980
1657803600000|2022-07-14 13:00:00|1088.79|1083.39|1090.58|1085.18|1091.67|1086.27|1088.36|1082.96|979
1657803900000|2022-07-14 13:05:00|1090.6|1085.2|1084.37|1078.97|1090.8|1085.4|1084.05|1078.65|968
1657804200000|2022-07-14 13:10:00|1084.42|1079.02|1082.95|1077.55|1085.01|1079.61|1081.35|1075.95|975
1657804500000|2022-07-14 13:15:00|1082.92|1077.52|1087.01|1081.61|1087.05|1081.65|1082|1076.6|981
1657804800000|2022-07-14 13:20:00|1087.13|1081.73|1085.63|1080.23|1087.13|1081.73|1083.92|1078.52|980
1657805100000|2022-07-14 13:25:00|1085.59|1080.19|1081.77|1076.37|1085.59|1080.19|1081.65|1076.25|864
1657805400000|2022-07-14 13:30:00|1081.63|1076.23|1078.56|1073.16|1087.24|1081.84|1077.4|1072|1128
1657805700000|2022-07-14 13:35:00|1078.62|1073.22|1078.5|1073.1|1081.66|1076.26|1077.82|1072.42|1027
1657806000000|2022-07-14 13:40:00|1078.52|1073.12|1081.64|1076.24|1082.64|1077.24|1078.16|1072.76|1038
1657806300000|2022-07-14 13:45:00|1081.65|1076.25|1085.47|1080.07|1087.34|1081.94|1081.51|1076.11|1046
1657806600000|2022-07-14 13:50:00|1085.55|1080.15|1089.75|1084.35|1091.88|1086.48|1084.81|1079.41|1017
1657806900000|2022-07-14 13:55:00|1089.81|1084.41|1086.47|1081.07|1090.97|1085.57|1086.47|1081.07|998
1657807200000|2022-07-14 14:00:00|1086.41|1081.01|1081.86|1076.46|1087|1081.6|1081.86|1076.46|971
1657807500000|2022-07-14 14:05:00|1081.82|1076.42|1082.39|1076.99|1083.45|1078.05|1080.21|1074.81|880
1657807800000|2022-07-14 14:10:00|1082.41|1077.01|1085.76|1080.36|1085.91|1080.51|1080.87|1075.47|905
1657808100000|2022-07-14 14:15:00|1085.74|1080.34|1083.33|1077.93|1087.11|1081.71|1082.62|1077.22|912
1657808400000|2022-07-14 14:20:00|1083.3|1077.9|1084.85|1079.45|1086.49|1081.09|1083.18|1077.78|881
1657808700000|2022-07-14 14:25:00|1084.79|1079.39|1085.05|1079.65|1085.77|1080.37|1083.8|1078.4|803
1657809000000|2022-07-14 14:30:00|1085.04|1079.64|1085.73|1080.33|1087.59|1082.19|1080.58|1075.18|1017
1657809300000|2022-07-14 14:35:00|1085.72|1080.32|1086.97|1081.57|1087.36|1081.96|1083.43|1078.03|1013
1657809600000|2022-07-14 14:40:00|1086.95|1081.55|1088.24|1082.84|1089.61|1084.21|1086.61|1081.21|1000
1657809900000|2022-07-14 14:45:00|1088.31|1082.91|1091.26|1085.86|1092.92|1087.52|1086.97|1081.57|1048
1657810200000|2022-07-14 14:50:00|1091.3|1085.9|1098.53|1093.13|1098.98|1093.58|1091.3|1085.9|1080
1657810500000|2022-07-14 14:55:00|1098.48|1093.08|1098.7|1093.3|1103.29|1097.89|1096.01|1090.61|1045
1657810800000|2022-07-14 15:00:00|1098.84|1093.44|1104.09|1098.69|1107.3|1101.9|1098.78|1093.38|1087
1657811100000|2022-07-14 15:05:00|1103.91|1098.51|1109.75|1104.35|1110.25|1104.85|1103.84|1098.44|1080
1657811400000|2022-07-14 15:10:00|1109.79|1104.39|1110|1104.6|1113.45|1108.05|1109.3|1103.9|1074
1657811700000|2022-07-14 15:15:00|1109.99|1104.59|1115.96|1110.56|1117.73|1112.33|1106.85|1101.45|1097
1657812000000|2022-07-14 15:20:00|1116.12|1110.72|1117.61|1112.21|1119.47|1114.07|1114.13|1108.73|1068
1657812300000|2022-07-14 15:25:00|1117.64|1112.24|1116.5|1111.1|1119.24|1113.84|1114.78|1109.38|1051
1657812600000|2022-07-14 15:30:00|1116.52|1111.12|1114.05|1108.65|1116.83|1111.43|1112.28|1106.88|1074
1657812900000|2022-07-14 15:35:00|1113.96|1108.56|1120.26|1114.86|1121.33|1115.93|1111.89|1106.49|1075
1657813200000|2022-07-14 15:40:00|1120.17|1114.77|1134.48|1129.08|1135.72|1130.32|1119.98|1114.58|1121
1657813500000|2022-07-14 15:45:00|1134.44|1129.04|1145.49|1140.09|1146.33|1140.93|1131.95|1126.55|1128
1657813800000|2022-07-14 15:50:00|1145.54|1140.14|1143.85|1138.45|1149.27|1143.87|1141.51|1136.11|1106
1657814100000|2022-07-14 15:55:00|1143.98|1138.58|1142.76|1137.36|1147.04|1141.64|1141.92|1136.52|1098
1657814400000|2022-07-14 16:00:00|1142.73|1137.33|1149.94|1144.54|1151.51|1146.11|1142.72|1137.32|1102
1657814700000|2022-07-14 16:05:00|1149.92|1144.52|1141.89|1136.49|1149.92|1144.52|1141.04|1135.64|1068
1657815000000|2022-07-14 16:10:00|1141.78|1136.38|1140.73|1135.33|1142.21|1136.81|1137.64|1132.24|1046
1657815300000|2022-07-14 16:15:00|1140.69|1135.29|1143.02|1137.62|1146.33|1140.93|1140.24|1134.84|1076
1657815600000|2022-07-14 16:20:00|1142.99|1137.59|1143.56|1138.16|1145.75|1140.35|1142.7|1137.3|1011
1657815900000|2022-07-14 16:25:00|1143.48|1138.08|1136.27|1130.87|1143.77|1138.37|1135.37|1129.97|1040
1657816200000|2022-07-14 16:30:00|1136.46|1131.06|1137.69|1132.29|1138.46|1133.06|1135.42|1130.02|1037
1657816500000|2022-07-14 16:35:00|1137.7|1132.3|1142.73|1137.33|1145.8|1140.4|1137.67|1132.27|1048
1657816800000|2022-07-14 16:40:00|1142.74|1137.34|1143.35|1137.95|1143.53|1138.13|1141.65|1136.25|967
1657817100000|2022-07-14 16:45:00|1143.37|1137.97|1139.56|1134.16|1144.83|1139.43|1139.41|1134.01|980
1657817400000|2022-07-14 16:50:00|1139.52|1134.12|1140.34|1134.94|1141.35|1135.95|1136.26|1130.86|1061
1657817700000|2022-07-14 16:55:00|1140.31|1134.91|1142.32|1136.92|1144.44|1139.04|1138.57|1133.17|998
1657818000000|2022-07-14 17:00:00|1142.28|1136.88|1142.82|1137.42|1143.35|1137.95|1139.2|1133.8|1030
1657818300000|2022-07-14 17:05:00|1142.87|1137.47|1148.13|1142.73|1148.85|1143.45|1140.18|1134.78|994
1657818600000|2022-07-14 17:10:00|1148.12|1142.72|1145.24|1139.84|1148.27|1142.87|1143.84|1138.44|918
1657818900000|2022-07-14 17:15:00|1145.26|1139.86|1154.35|1148.95|1155.91|1150.51|1143.95|1138.55|1082
1657819200000|2022-07-14 17:20:00|1154.3|1148.9|1164.14|1158.74|1171.55|1166.15|1154.3|1148.9|1126
1657819500000|2022-07-14 17:25:00|1164.22|1158.82|1177.62|1172.22|1178.58|1173.18|1163.84|1158.44|1133
1657819800000|2022-07-14 17:30:00|1177.85|1172.45|1175.37|1169.97|1182.68|1177.28|1174.02|1168.62|1103
1657820100000|2022-07-14 17:35:00|1175.32|1169.92|1178.65|1173.25|1179.27|1173.87|1174.49|1169.09|1095
1657820400000|2022-07-14 17:40:00|1178.64|1173.24|1177.44|1172.04|1181.03|1175.63|1176.42|1171.02|993
1657820700000|2022-07-14 17:45:00|1177.67|1172.27|1177.63|1172.23|1178.78|1173.38|1176.19|1170.79|1041
1657821000000|2022-07-14 17:50:00|1177.61|1172.21|1193.69|1188.29|1193.82|1188.42|1175.07|1169.67|1074
1657821300000|2022-07-14 17:55:00|1193.64|1188.24|1198.21|1192.81|1201.33|1195.93|1191.52|1186.12|1137
1657821600000|2022-07-14 18:00:00|1198.15|1192.75|1199.22|1193.82|1206.5|1201.1|1196.49|1191.09|1135
1657821900000|2022-07-14 18:05:00|1199.07|1193.67|1195.1|1189.7|1199.29|1193.89|1192.81|1187.41|1093
1657822200000|2022-07-14 18:10:00|1195|1189.6|1196.88|1191.48|1198.84|1193.44|1193.71|1188.31|1050
1657822500000|2022-07-14 18:15:00|1196.99|1191.59|1199.38|1193.98|1201.4|1196|1194.45|1189.05|1050
1657822800000|2022-07-14 18:20:00|1199.37|1193.97|1196.15|1190.75|1201|1195.6|1195.19|1189.79|949
1657823100000|2022-07-14 18:25:00|1196.16|1190.76|1198.19|1192.79|1199.26|1193.86|1191.66|1186.26|1054
1657823400000|2022-07-14 18:30:00|1198.15|1192.75|1194.2|1188.8|1199.15|1193.75|1193.43|1188.03|974
1657823700000|2022-07-14 18:35:00|1194.08|1188.68|1195.43|1190.03|1197.46|1192.06|1194.08|1188.68|913
1657824000000|2022-07-14 18:40:00|1195.39|1189.99|1193.97|1188.57|1196.27|1190.87|1193.27|1187.87|911
1657824300000|2022-07-14 18:45:00|1193.95|1188.55|1196.26|1190.86|1196.61|1191.21|1193.63|1188.23|928
1657824600000|2022-07-14 18:50:00|1196.2|1190.8|1194.6|1189.2|1197|1191.6|1194.6|1189.2|920
1657824900000|2022-07-14 18:55:00|1194.65|1189.25|1196.8|1191.4|1197.64|1192.24|1194.51|1189.11|876
1657825200000|2022-07-14 19:00:00|1196.81|1191.41|1200.94|1195.54|1201.53|1196.13|1196.81|1191.41|1003
1657825500000|2022-07-14 19:05:00|1200.9|1195.5|1190.76|1185.36|1203.02|1197.62|1190.5|1185.1|1018
1657825800000|2022-07-14 19:10:00|1190.56|1185.16|1194.62|1189.22|1196|1190.6|1189.62|1184.22|981
1657826100000|2022-07-14 19:15:00|1194.69|1189.29|1194.01|1188.61|1195.49|1190.09|1192.54|1187.14|874
1657826400000|2022-07-14 19:20:00|1194.07|1188.67|1198.13|1192.73|1198.39|1192.99|1193.96|1188.56|926
1657826700000|2022-07-14 19:25:00|1198.15|1192.75|1205.6|1200.2|1205.6|1200.2|1197.77|1192.37|848
1657827000000|2022-07-14 19:30:00|1205.58|1200.18|1205.82|1200.42|1215.79|1210.39|1204.47|1199.07|1052
1657827300000|2022-07-14 19:35:00|1205.83|1200.43|1200.22|1194.82|1208.73|1203.33|1200.22|1194.82|1019
1657827600000|2022-07-14 19:40:00|1200.21|1194.81|1200.59|1195.19|1201.6|1196.2|1199.13|1193.73|1008
1657827900000|2022-07-14 19:45:00|1200.51|1195.11|1197.6|1192.2|1200.73|1195.33|1195.7|1190.3|984
1657828200000|2022-07-14 19:50:00|1197.57|1192.17|1197.93|1192.53|1199.28|1193.88|1197.53|1192.13|958
1657828500000|2022-07-14 19:55:00|1197.9|1192.5|1195.56|1190.16|1200.48|1195.08|1194.63|1189.23|951
1657828800000|2022-07-14 20:00:00|1195.58|1190.18|1197.43|1192.03|1198.14|1192.74|1195.51|1190.11|833
1657829100000|2022-07-14 20:05:00|1197.36|1191.96|1193.7|1188.3|1197.52|1192.12|1190.54|1185.14|943
1657829400000|2022-07-14 20:10:00|1193.93|1188.53|1195.71|1190.31|1196.26|1190.86|1192.14|1186.74|1016
1657829700000|2022-07-14 20:15:00|1195.82|1190.42|1193.83|1188.43|1196.29|1190.89|1193.72|1188.32|843
1657830000000|2022-07-14 20:20:00|1193.84|1188.44|1195.01|1189.61|1195.2|1189.8|1193.66|1188.26|840
1657830300000|2022-07-14 20:25:00|1195|1189.6|1198.73|1193.33|1200.86|1195.46|1194.66|1189.26|891
1657830600000|2022-07-14 20:30:00|1198.71|1193.31|1197.58|1192.18|1199.11|1193.71|1196.26|1190.86|833
1657830900000|2022-07-14 20:35:00|1197.5|1192.1|1197.29|1191.89|1197.99|1192.59|1196.16|1190.76|759
1657831200000|2022-07-14 20:40:00|1197.27|1191.87|1201.51|1196.11|1202.58|1197.18|1197.14|1191.74|807
1657831500000|2022-07-14 20:45:00|1201.61|1196.21|1194.89|1189.49|1201.61|1196.21|1192.65|1187.25|927
1657831800000|2022-07-14 20:50:00|1194.92|1189.52|1195.17|1189.77|1196.01|1190.61|1194.04|1188.64|755
1657832100000|2022-07-14 20:55:00|1195.21|1189.81|1195.34|1189.94|1196.74|1191.34|1194.19|1188.79|840
1657832400000|2022-07-14 21:00:00|1195.39|1189.99|1197.33|1191.93|1198.06|1192.66|1194.49|1189.09|665
1657832700000|2022-07-14 21:05:00|1197.32|1191.92|1196.72|1191.32|1197.33|1191.93|1195.42|1190.02|550
1657833000000|2022-07-14 21:10:00|1196.74|1191.34|1195.53|1190.13|1196.76|1191.36|1194.82|1189.42|707
1657833300000|2022-07-14 21:15:00|1195.56|1190.16|1193.55|1188.15|1195.64|1190.24|1193.05|1187.65|775
1657833600000|2022-07-14 21:20:00|1193.54|1188.14|1192.54|1187.14|1193.68|1188.28|1192.4|1187|892
1657833900000|2022-07-14 21:25:00|1192.55|1187.15|1184.68|1179.28|1192.76|1187.36|1184.68|1179.28|894
1657834200000|2022-07-14 21:30:00|1184.91|1179.51|1188.04|1182.64|1188.97|1183.57|1184.58|1179.18|827
1657834500000|2022-07-14 21:35:00|1187.87|1182.47|1186.64|1181.24|1190.05|1184.65|1186.6|1181.2|744
1657834800000|2022-07-14 21:40:00|1186.63|1181.23|1186.31|1180.91|1187.08|1181.68|1185.93|1180.53|769
1657835100000|2022-07-14 21:45:00|1186.2|1180.8|1185.33|1179.93|1186.64|1181.24|1185.32|1179.92|679
1657835400000|2022-07-14 21:50:00|1185.34|1179.94|1184.29|1178.89|1185.48|1180.08|1182.48|1177.08|922
1657835700000|2022-07-14 21:55:00|1184.28|1178.88|1183.66|1178.26|1184.48|1179.08|1182.59|1177.19|741
1657836000000|2022-07-14 22:00:00|1183.62|1178.22|1186.76|1181.36|1186.79|1181.39|1183.61|1178.21|742
1657836300000|2022-07-14 22:05:00|1186.67|1181.27|1184.32|1178.92|1186.77|1181.37|1184.14|1178.74|780
1657836600000|2022-07-14 22:10:00|1184.33|1178.93|1185.42|1180.02|1186.31|1180.91|1184.14|1178.74|879
1657836900000|2022-07-14 22:15:00|1185.44|1180.04|1184.08|1178.68|1186.54|1181.14|1183.89|1178.49|826
1657837200000|2022-07-14 22:20:00|1184.07|1178.67|1183.87|1178.47|1184.31|1178.91|1182.63|1177.23|919
1657837500000|2022-07-14 22:25:00|1183.84|1178.44|1184.52|1179.12|1184.83|1179.43|1183.6|1178.2|789
1657837800000|2022-07-14 22:30:00|1184.51|1179.11|1192.43|1187.03|1194.32|1188.92|1184.47|1179.07|881
1657838100000|2022-07-14 22:35:00|1192.41|1187.01|1188.92|1183.52|1193.5|1188.1|1188.38|1182.98|968
1657838400000|2022-07-14 22:40:00|1188.9|1183.5|1188.48|1183.08|1189.64|1184.24|1188.34|1182.94|818
1657838700000|2022-07-14 22:45:00|1188.5|1183.1|1188.1|1182.7|1189.83|1184.43|1188.05|1182.65|816
1657839000000|2022-07-14 22:50:00|1188.02|1182.62|1187.31|1181.91|1188.81|1183.41|1187.03|1181.63|769
1657839300000|2022-07-14 22:55:00|1187.29|1181.89|1189.18|1183.78|1189.62|1184.22|1187.29|1181.89|805
1657839600000|2022-07-14 23:00:00|1189.17|1183.77|1188.84|1183.44|1190.26|1184.86|1188.79|1183.39|722
1657839900000|2022-07-14 23:05:00|1188.85|1183.45|1188.96|1183.56|1189.38|1183.98|1187.83|1182.43|814
1657840200000|2022-07-14 23:10:00|1189.03|1183.63|1188.89|1183.49|1189.79|1184.39|1188.15|1182.75|844
1657840500000|2022-07-14 23:15:00|1188.92|1183.52|1189.56|1184.16|1190.1|1184.7|1187.5|1182.1|809
1657840800000|2022-07-14 23:20:00|1189.57|1184.17|1189.96|1184.56|1192.87|1187.47|1189.23|1183.83|904
1657841100000|2022-07-14 23:25:00|1189.97|1184.57|1193.17|1187.77|1194.64|1189.24|1188.63|1183.23|866
1657841400000|2022-07-14 23:30:00|1193.19|1187.79|1192.84|1187.44|1193.73|1188.33|1191.36|1185.96|842
1657841700000|2022-07-14 23:35:00|1192.81|1187.41|1195.3|1189.9|1195.5|1190.1|1192.21|1186.81|800
1657842000000|2022-07-14 23:40:00|1195.31|1189.91|1194.91|1189.51|1198.73|1193.33|1194.82|1189.42|888
1657842300000|2022-07-14 23:45:00|1194.92|1189.52|1194.51|1189.11|1197.57|1192.17|1194.07|1188.67|847
1657842600000|2022-07-14 23:50:00|1194.53|1189.13|1193|1187.6|1195.05|1189.65|1192.88|1187.48|849
1657842900000|2022-07-14 23:55:00|1192.99|1187.59|1195.36|1189.96|1195.54|1190.14|1192.9|1187.5|768
1657843200000|2022-07-15 00:00:00|1195.35|1189.95|1194.75|1189.35|1196.04|1190.64|1191.93|1186.53|965
1657843500000|2022-07-15 00:05:00|1194.8|1189.4|1192.49|1187.09|1195.84|1190.44|1191.31|1185.91|1000
1657843800000|2022-07-15 00:10:00|1192.45|1187.05|1188.87|1183.47|1192.5|1187.1|1188.55|1183.15|954
1657844100000|2022-07-15 00:15:00|1188.84|1183.44|1188.87|1183.47|1189.62|1184.22|1187.29|1181.89|867
1657844400000|2022-07-15 00:20:00|1188.85|1183.45|1185.35|1179.95|1189.37|1183.97|1185.02|1179.62|900
1657844700000|2022-07-15 00:25:00|1185.34|1179.94|1186.53|1181.13|1186.96|1181.56|1184.33|1178.93|961
1657845000000|2022-07-15 00:30:00|1186.54|1181.14|1186.83|1181.43|1187.66|1182.26|1185.53|1180.13|796
1657845300000|2022-07-15 00:35:00|1186.82|1181.42|1186.08|1180.68|1187.06|1181.66|1185.13|1179.73|816
1657845600000|2022-07-15 00:40:00|1186.09|1180.69|1186.72|1181.32|1186.84|1181.44|1183.36|1177.96|920
1657845900000|2022-07-15 00:45:00|1186.69|1181.29|1189.62|1184.22|1190.08|1184.68|1185.22|1179.82|962
1657846200000|2022-07-15 00:50:00|1189.6|1184.2|1187.83|1182.43|1189.7|1184.3|1187.26|1181.86|685
1657846500000|2022-07-15 00:55:00|1187.85|1182.45|1184.25|1178.85|1187.89|1182.49|1184.18|1178.78|732
1657846800000|2022-07-15 01:00:00|1184.27|1178.87|1184.67|1179.27|1186.04|1180.64|1184.1|1178.7|824
1657847100000|2022-07-15 01:05:00|1184.7|1179.3|1185.94|1180.54|1186.95|1181.55|1184.55|1179.15|726
1657847400000|2022-07-15 01:10:00|1185.96|1180.56|1186.08|1180.68|1186.65|1181.25|1184.7|1179.3|658
1657847700000|2022-07-15 01:15:00|1186.09|1180.69|1184.53|1179.13|1187.35|1181.95|1184.53|1179.13|661
1657848000000|2022-07-15 01:20:00|1184.5|1179.1|1186.32|1180.92|1186.63|1181.23|1184.39|1178.99|734
1657848300000|2022-07-15 01:25:00|1186.31|1180.91|1187.23|1181.83|1187.62|1182.22|1185.59|1180.19|643
1657848600000|2022-07-15 01:30:00|1187.19|1181.79|1188.91|1183.51|1189.76|1184.36|1187.19|1181.79|753
1657848900000|2022-07-15 01:35:00|1188.89|1183.49|1189.44|1184.04|1190.07|1184.67|1188.85|1183.45|703
1657849200000|2022-07-15 01:40:00|1189.51|1184.11|1191.56|1186.16|1192.17|1186.77|1188.35|1182.95|751
1657849500000|2022-07-15 01:45:00|1191.55|1186.15|1196.51|1191.11|1196.95|1191.55|1191.55|1186.15|855
1657849800000|2022-07-15 01:50:00|1196.5|1191.1|1195.34|1189.94|1196.69|1191.29|1193.9|1188.5|814
1657850100000|2022-07-15 01:55:00|1195.37|1189.97|1211.62|1206.22|1212.97|1207.57|1194.5|1189.1|1014
1657850400000|2022-07-15 02:00:00|1211.69|1206.29|1218.94|1213.54|1224.53|1219.13|1211.65|1206.25|1124
1657850700000|2022-07-15 02:05:00|1219.16|1213.76|1216.67|1211.27|1219.3|1213.9|1216.47|1211.07|966
1657851000000|2022-07-15 02:10:00|1216.66|1211.26|1215.08|1209.68|1216.78|1211.38|1210.17|1204.77|1025
1657851300000|2022-07-15 02:15:00|1215.05|1209.65|1218.18|1212.78|1219.87|1214.47|1212.31|1206.91|1078
1657851600000|2022-07-15 02:20:00|1218.14|1212.74|1216.12|1210.72|1218.75|1213.35|1215.06|1209.66|986
1657851900000|2022-07-15 02:25:00|1216.11|1210.71|1212.56|1207.16|1216.63|1211.23|1211.56|1206.16|955
1657852200000|2022-07-15 02:30:00|1212.65|1207.25|1207.58|1202.18|1213.05|1207.65|1207.52|1202.12|990
1657852500000|2022-07-15 02:35:00|1207.53|1202.13|1206.8|1201.4|1208.32|1202.92|1204.93|1199.53|1013
1657852800000|2022-07-15 02:40:00|1206.78|1201.38|1206.13|1200.73|1207.46|1202.06|1205.91|1200.51|914
1657853100000|2022-07-15 02:45:00|1206.14|1200.74|1200.43|1195.03|1206.63|1201.23|1200.43|1195.03|996
1657853400000|2022-07-15 02:50:00|1200.47|1195.07|1195.95|1190.55|1202.56|1197.16|1194.91|1189.51|1069
1657853700000|2022-07-15 02:55:00|1195.89|1190.49|1197.68|1192.28|1199.73|1194.33|1194.22|1188.82|1070
1657854000000|2022-07-15 03:00:00|1197.7|1192.3|1197.44|1192.04|1198.89|1193.49|1196.17|1190.77|960
1657854300000|2022-07-15 03:05:00|1197.47|1192.07|1199.12|1193.72|1199.89|1194.49|1196.87|1191.47|875
1657854600000|2022-07-15 03:10:00|1199.11|1193.71|1199.71|1194.31|1201.93|1196.53|1198.55|1193.15|873
1657854900000|2022-07-15 03:15:00|1199.7|1194.3|1198.26|1192.86|1200.43|1195.03|1197.54|1192.14|919
1657855200000|2022-07-15 03:20:00|1198.24|1192.84|1196.14|1190.74|1198.29|1192.89|1193.09|1187.69|1005
1657855500000|2022-07-15 03:25:00|1196.1|1190.7|1196.58|1191.18|1197.75|1192.35|1196.05|1190.65|807
1657855800000|2022-07-15 03:30:00|1196.59|1191.19|1195.76|1190.36|1197.7|1192.3|1195.58|1190.18|791
1657856100000|2022-07-15 03:35:00|1195.77|1190.37|1197.69|1192.29|1197.95|1192.55|1195.77|1190.37|811
1657856400000|2022-07-15 03:40:00|1197.7|1192.3|1196.34|1190.94|1197.9|1192.5|1195.9|1190.5|777
1657856700000|2022-07-15 03:45:00|1196.37|1190.97|1197.89|1192.49|1199.52|1194.12|1196.11|1190.71|886
1657857000000|2022-07-15 03:50:00|1197.9|1192.5|1198.43|1193.03|1198.43|1193.03|1196.29|1190.89|839
1657857300000|2022-07-15 03:55:00|1198.33|1192.93|1201.72|1196.32|1204.81|1199.41|1197.95|1192.55|901
1657857600000|2022-07-15 04:00:00|1201.73|1196.33|1199.87|1194.47|1203.23|1197.83|1199.69|1194.29|986
1657857900000|2022-07-15 04:05:00|1199.83|1194.43|1207.23|1201.83|1207.28|1201.88|1199.7|1194.3|943
1657858200000|2022-07-15 04:10:00|1207.22|1201.82|1207.26|1201.86|1208.2|1202.8|1205.51|1200.11|940
1657858500000|2022-07-15 04:15:00|1207.28|1201.88|1205.23|1199.83|1207.37|1201.97|1204.23|1198.83|915
1657858800000|2022-07-15 04:20:00|1205.22|1199.82|1205.72|1200.32|1206.84|1201.44|1204.45|1199.05|859
1657859100000|2022-07-15 04:25:00|1205.68|1200.28|1211.63|1206.23|1211.66|1206.26|1205.59|1200.19|821
1657859400000|2022-07-15 04:30:00|1211.65|1206.25|1202.34|1196.94|1212.51|1207.11|1201.85|1196.45|900
1657859700000|2022-07-15 04:35:00|1202.35|1196.95|1201.79|1196.39|1202.72|1197.32|1200.93|1195.53|807
1657860000000|2022-07-15 04:40:00|1201.8|1196.4|1198.93|1193.53|1201.81|1196.41|1198.39|1192.99|841
1657860300000|2022-07-15 04:45:00|1198.94|1193.54|1200.34|1194.94|1201.41|1196.01|1198.83|1193.43|728
1657860600000|2022-07-15 04:50:00|1200.33|1194.93|1194.86|1189.46|1200.45|1195.05|1194.45|1189.05|846
1657860900000|2022-07-15 04:55:00|1194.87|1189.47|1194.99|1189.59|1195.62|1190.22|1192.08|1186.68|775
1657861200000|2022-07-15 05:00:00|1194.91|1189.51|1195.17|1189.77|1196.01|1190.61|1193.87|1188.47|728
1657861500000|2022-07-15 05:05:00|1195.19|1189.79|1196.2|1190.8|1197|1191.6|1194.89|1189.49|719
1657861800000|2022-07-15 05:10:00|1196.23|1190.83|1195.21|1189.81|1197.17|1191.77|1195|1189.6|687
1657862100000|2022-07-15 05:15:00|1195.23|1189.83|1196.81|1191.41|1197.24|1191.84|1195.04|1189.64|726
1657862400000|2022-07-15 05:20:00|1196.83|1191.43|1197.19|1191.79|1198.43|1193.03|1196.17|1190.77|666
1657862700000|2022-07-15 05:25:00|1197.2|1191.8|1197.33|1191.93|1197.76|1192.36|1196.79|1191.39|651
1657863000000|2022-07-15 05:30:00|1197.32|1191.92|1193.75|1188.35|1197.36|1191.96|1192.41|1187.01|685
1657863300000|2022-07-15 05:35:00|1193.76|1188.36|1200.76|1195.36|1203.67|1198.27|1193.74|1188.34|892
1657863600000|2022-07-15 05:40:00|1200.75|1195.35|1199.44|1194.04|1201.91|1196.51|1199.44|1194.04|785
1657863900000|2022-07-15 05:45:00|1199.46|1194.06|1202.35|1196.95|1202.52|1197.12|1199.46|1194.06|788
1657864200000|2022-07-15 05:50:00|1202.3|1196.9|1207.01|1201.61|1208.67|1203.27|1201.55|1196.15|860
1657864500000|2022-07-15 05:55:00|1206.98|1201.58|1209.66|1204.26|1209.99|1204.59|1206.05|1200.65|722
1657864800000|2022-07-15 06:00:00|1209.65|1204.25|1207.29|1201.89|1210.56|1205.16|1207.16|1201.76|732
1657865100000|2022-07-15 06:05:00|1207.28|1201.88|1205|1199.6|1207.56|1202.16|1203.07|1197.67|741
1657865400000|2022-07-15 06:10:00|1204.97|1199.57|1207.16|1201.76|1207.31|1201.91|1204.64|1199.24|743
1657865700000|2022-07-15 06:15:00|1207.15|1201.75|1206.72|1201.32|1207.17|1201.77|1204.92|1199.52|732
1657866000000|2022-07-15 06:20:00|1206.73|1201.33|1204.85|1199.45|1207.03|1201.63|1202.89|1197.49|744
1657866300000|2022-07-15 06:25:00|1204.84|1199.44|1207.38|1201.98|1207.7|1202.3|1204.07|1198.67|735
1657866600000|2022-07-15 06:30:00|1207.37|1201.97|1205.75|1200.35|1207.58|1202.18|1204.83|1199.43|777
1657866900000|2022-07-15 06:35:00|1205.76|1200.36|1204.78|1199.38|1207.73|1202.33|1204.03|1198.63|783
1657867200000|2022-07-15 06:40:00|1204.8|1199.4|1203.09|1197.69|1206.14|1200.74|1202.83|1197.43|780
1657867500000|2022-07-15 06:45:00|1203.15|1197.75|1199.91|1194.51|1203.17|1197.77|1199.35|1193.95|789
1657867800000|2022-07-15 06:50:00|1199.92|1194.52|1198.52|1193.12|1200.5|1195.1|1198.4|1193|672
1657868100000|2022-07-15 06:55:00|1198.51|1193.11|1200.07|1194.67|1200.49|1195.09|1198.51|1193.11|734
1657868400000|2022-07-15 07:00:00|1200.05|1194.65|1201.49|1196.09|1201.55|1196.15|1198.51|1193.11|826
1657868700000|2022-07-15 07:05:00|1201.5|1196.1|1204.71|1199.31|1207.85|1202.45|1195.73|1190.33|911
1657869000000|2022-07-15 07:10:00|1204.63|1199.23|1205.59|1200.19|1207.53|1202.13|1204.23|1198.83|920
1657869300000|2022-07-15 07:15:00|1205.57|1200.17|1210.32|1204.92|1210.32|1204.92|1203.28|1197.88|897
1657869600000|2022-07-15 07:20:00|1210.39|1204.99|1216.07|1210.67|1216.54|1211.14|1210.39|1204.99|1002
1657869900000|2022-07-15 07:25:00|1215.95|1210.55|1217.6|1212.2|1219.03|1213.63|1213.73|1208.33|1016
1657870200000|2022-07-15 07:30:00|1217.57|1212.17|1215.32|1209.92|1219.6|1214.2|1214.45|1209.05|974
1657870500000|2022-07-15 07:35:00|1215.3|1209.9|1215.29|1209.89|1216.3|1210.9|1214.52|1209.12|852
1657870800000|2022-07-15 07:40:00|1215.24|1209.84|1212.35|1206.95|1215.53|1210.13|1211.84|1206.44|888
1657871100000|2022-07-15 07:45:00|1212.33|1206.93|1214.96|1209.56|1214.96|1209.56|1212.26|1206.86|850
1657871400000|2022-07-15 07:50:00|1214.9|1209.5|1210.55|1205.15|1214.96|1209.56|1210.39|1204.99|786
1657871700000|2022-07-15 07:55:00|1210.53|1205.13|1213.86|1208.46|1215.96|1210.56|1210.17|1204.77|764
1657872000000|2022-07-15 08:00:00|1213.88|1208.48|1211.22|1205.82|1214.76|1209.36|1211.04|1205.64|824
1657872300000|2022-07-15 08:05:00|1211.13|1205.73|1215.36|1209.96|1217.05|1211.65|1211.13|1205.73|813
1657872600000|2022-07-15 08:10:00|1215.38|1209.98|1211.75|1206.35|1217.43|1212.03|1211.74|1206.34|849
1657872900000|2022-07-15 08:15:00|1211.74|1206.34|1206.75|1201.35|1212.3|1206.9|1206.69|1201.29|902
1657873200000|2022-07-15 08:20:00|1206.74|1201.34|1209.34|1203.94|1210.06|1204.66|1205.43|1200.03|847
1657873500000|2022-07-15 08:25:00|1209.28|1203.88|1214.22|1208.82|1214.59|1209.19|1209.15|1203.75|852
1657873800000|2022-07-15 08:30:00|1214.23|1208.83|1213.94|1208.54|1215.13|1209.73|1212.4|1207|867
1657874100000|2022-07-15 08:35:00|1213.96|1208.56|1211.58|1206.18|1215.28|1209.88|1210.88|1205.48|821
1657874400000|2022-07-15 08:40:00|1211.57|1206.17|1214.03|1208.63|1214.57|1209.17|1211.55|1206.15|663
1657874700000|2022-07-15 08:45:00|1214|1208.6|1212.78|1207.38|1214.54|1209.14|1210.48|1205.08|856
1657875000000|2022-07-15 08:50:00|1212.79|1207.39|1218.05|1212.65|1220.17|1214.77|1212.35|1206.95|981
1657875300000|2022-07-15 08:55:00|1218.08|1212.68|1207.53|1202.13|1219.43|1214.03|1207.3|1201.9|1016
1657875600000|2022-07-15 09:00:00|1207.56|1202.16|1209.74|1204.34|1210.16|1204.76|1207.31|1201.91|821
1657875900000|2022-07-15 09:05:00|1209.73|1204.33|1213.5|1208.1|1214.11|1208.71|1208.75|1203.35|846
1657876200000|2022-07-15 09:10:00|1213.47|1208.07|1215.47|1210.07|1218.03|1212.63|1213.46|1208.06|840
1657876500000|2022-07-15 09:15:00|1215.46|1210.06|1228.84|1223.44|1229.56|1224.16|1215.45|1210.05|1001
1657876800000|2022-07-15 09:20:00|1228.68|1223.28|1226.3|1220.9|1230.85|1225.45|1224.1|1218.7|1059
1657877100000|2022-07-15 09:25:00|1226.14|1220.74|1229.44|1224.04|1232.24|1226.84|1226.05|1220.65|953
1657877400000|2022-07-15 09:30:00|1229.19|1223.79|1225.64|1220.24|1230.8|1225.4|1225.49|1220.09|991
1657877700000|2022-07-15 09:35:00|1225.69|1220.29|1223.86|1218.46|1227.11|1221.71|1222.76|1217.36|967
1657878000000|2022-07-15 09:40:00|1223.91|1218.51|1222.57|1217.17|1223.97|1218.57|1220.82|1215.42|827
1657878300000|2022-07-15 09:45:00|1222.51|1217.11|1218.73|1213.33|1222.56|1217.16|1217.37|1211.97|960
1657878600000|2022-07-15 09:50:00|1218.78|1213.38|1220.97|1215.57|1223.41|1218.01|1218.76|1213.36|1001
1657878900000|2022-07-15 09:55:00|1221.04|1215.64|1221|1215.6|1223.98|1218.58|1221|1215.6|917
1657879200000|2022-07-15 10:00:00|1220.99|1215.59|1221.9|1216.5|1221.94|1216.54|1219.91|1214.51|848
1657879500000|2022-07-15 10:05:00|1221.91|1216.51|1218.88|1213.48|1225.78|1220.38|1218.48|1213.08|927
1657879800000|2022-07-15 10:10:00|1218.87|1213.47|1219.85|1214.45|1220.85|1215.45|1217.74|1212.34|892
1657880100000|2022-07-15 10:15:00|1219.81|1214.41|1218.47|1213.07|1221.41|1216.01|1217.96|1212.56|920
1657880400000|2022-07-15 10:20:00|1218.46|1213.06|1221.55|1216.15|1222.66|1217.26|1218.33|1212.93|975
1657880700000|2022-07-15 10:25:00|1221.52|1216.12|1222.45|1217.05|1223.34|1217.94|1221.49|1216.09|857
1657881000000|2022-07-15 10:30:00|1222.49|1217.09|1219.98|1214.58|1223.32|1217.92|1219.24|1213.84|907
1657881300000|2022-07-15 10:35:00|1220.03|1214.63|1219.99|1214.59|1221.29|1215.89|1219.22|1213.82|839
1657881600000|2022-07-15 10:40:00|1220.01|1214.61|1219.79|1214.39|1220.74|1215.34|1217.82|1212.42|903
1657881900000|2022-07-15 10:45:00|1219.78|1214.38|1222.35|1216.95|1223.14|1217.74|1219.76|1214.36|841
1657882200000|2022-07-15 10:50:00|1222.39|1216.99|1221.1|1215.7|1222.48|1217.08|1220.84|1215.44|829
1657882500000|2022-07-15 10:55:00|1221.16|1215.76|1222.51|1217.11|1223.72|1218.32|1220.44|1215.04|893
1657882800000|2022-07-15 11:00:00|1222.52|1217.12|1216.87|1211.47|1223.86|1218.46|1216.79|1211.39|931
1657883100000|2022-07-15 11:05:00|1216.86|1211.46|1216.81|1211.41|1218.92|1213.52|1215.48|1210.08|904
1657883400000|2022-07-15 11:10:00|1216.83|1211.43|1228.09|1222.69|1228.09|1222.69|1215.44|1210.04|966
1657883700000|2022-07-15 11:15:00|1228.05|1222.65|1221.13|1215.73|1230.59|1225.19|1220.69|1215.29|1099
1657884000000|2022-07-15 11:20:00|1221.22|1215.82|1225.71|1220.31|1227.8|1222.4|1221.22|1215.82|1041
1657884300000|2022-07-15 11:25:00|1225.69|1220.29|1225.35|1219.95|1226.81|1221.41|1223.58|1218.18|931
1657884600000|2022-07-15 11:30:00|1225.36|1219.96|1224.43|1219.03|1226.11|1220.71|1224.07|1218.67|905
1657884900000|2022-07-15 11:35:00|1224.53|1219.13|1221.15|1215.75|1226.32|1220.92|1221.13|1215.73|916
1657885200000|2022-07-15 11:40:00|1221.14|1215.74|1217.64|1212.24|1221.66|1216.26|1216.4|1211|1023
1657885500000|2022-07-15 11:45:00|1217.68|1212.28|1218.56|1213.16|1219.36|1213.96|1216.41|1211.01|1004
1657885800000|2022-07-15 11:50:00|1218.55|1213.15|1214.91|1209.51|1218.71|1213.31|1214.6|1209.2|905
1657886100000|2022-07-15 11:55:00|1214.88|1209.48|1213.25|1207.85|1216.68|1211.28|1212.88|1207.48|909
1657886400000|2022-07-15 12:00:00|1213.19|1207.79|1214.42|1209.02|1215.9|1210.5|1212.33|1206.93|943
1657886700000|2022-07-15 12:05:00|1214.44|1209.04|1216.51|1211.11|1217.42|1212.02|1214.44|1209.04|903
1657887000000|2022-07-15 12:10:00|1216.56|1211.16|1217.76|1212.36|1218.43|1213.03|1215.54|1210.14|872
1657887300000|2022-07-15 12:15:00|1217.74|1212.34|1216.92|1211.52|1218.93|1213.53|1216.79|1211.39|862
1657887600000|2022-07-15 12:20:00|1216.83|1211.43|1221.82|1216.42|1222.07|1216.67|1216.38|1210.98|1011
1657887900000|2022-07-15 12:25:00|1221.73|1216.33|1220.95|1215.55|1223.41|1218.01|1220.06|1214.66|984
1657888200000|2022-07-15 12:30:00|1220.81|1215.41|1211.61|1206.21|1222.88|1217.48|1210.04|1204.64|1138
1657888500000|2022-07-15 12:35:00|1211.41|1206.01|1229.96|1224.56|1230|1224.6|1210.74|1205.34|1107
1657888800000|2022-07-15 12:40:00|1229.95|1224.55|1227.5|1222.1|1230.86|1225.46|1224.51|1219.11|1045
1657889100000|2022-07-15 12:45:00|1227.58|1222.18|1235.66|1230.26|1237.14|1231.74|1225.71|1220.31|1109
1657889400000|2022-07-15 12:50:00|1235.56|1230.16|1230.58|1225.18|1237.42|1232.02|1229.68|1224.28|1053
1657889700000|2022-07-15 12:55:00|1230.6|1225.2|1229.78|1224.38|1233.05|1227.65|1224.83|1219.43|1045
1657890000000|2022-07-15 13:00:00|1229.87|1224.47|1228.48|1223.08|1230.73|1225.33|1228.12|1222.72|1060
1657890300000|2022-07-15 13:05:00|1228.47|1223.07|1232.81|1227.41|1234.67|1229.27|1228.29|1222.89|1098
1657890600000|2022-07-15 13:10:00|1232.86|1227.46|1228.2|1222.8|1233.77|1228.37|1227.74|1222.34|1026
1657890900000|2022-07-15 13:15:00|1228.27|1222.87|1225.97|1220.57|1228.27|1222.87|1224.11|1218.71|1033
1657891200000|2022-07-15 13:20:00|1226|1220.6|1222.88|1217.48|1226.86|1221.46|1222.68|1217.28|973
1657891500000|2022-07-15 13:25:00|1222.8|1217.4|1227.55|1222.15|1229.58|1224.18|1222.8|1217.4|991
1657891800000|2022-07-15 13:30:00|1227.62|1222.22|1230.52|1225.12|1233.02|1227.62|1226.86|1221.46|1119
1657892100000|2022-07-15 13:35:00|1230.57|1225.17|1222.13|1216.73|1233.81|1228.41|1221.68|1216.28|1068
1657892400000|2022-07-15 13:40:00|1222.18|1216.78|1222.65|1217.25|1223.23|1217.83|1219.04|1213.64|1088
1657892700000|2022-07-15 13:45:00|1222.64|1217.24|1222.33|1216.93|1223.3|1217.9|1218.8|1213.4|1033
1657893000000|2022-07-15 13:50:00|1222.31|1216.91|1220.76|1215.36|1222.54|1217.14|1220.06|1214.66|1051
1657893300000|2022-07-15 13:55:00|1220.77|1215.37|1224.35|1218.95|1225.55|1220.15|1219.89|1214.49|1044
1657893600000|2022-07-15 14:00:00|1224.3|1218.9|1230.93|1225.53|1236.14|1230.74|1224.3|1218.9|1135
1657893900000|2022-07-15 14:05:00|1230.89|1225.49|1229.56|1224.16|1232.27|1226.87|1226.09|1220.69|1098
1657894200000|2022-07-15 14:10:00|1229.57|1224.17|1232.11|1226.71|1234.04|1228.64|1227.91|1222.51|1010
1657894500000|2022-07-15 14:15:00|1232.1|1226.7|1231.32|1225.92|1233.58|1228.18|1229.78|1224.38|1069
1657894800000|2022-07-15 14:20:00|1231.18|1225.78|1229.81|1224.41|1231.43|1226.03|1225.03|1219.63|1057
1657895100000|2022-07-15 14:25:00|1229.77|1224.37|1237|1231.6|1239.37|1233.97|1229.77|1224.37|1106
1657895400000|2022-07-15 14:30:00|1237.01|1231.61|1233.84|1228.44|1238.33|1232.93|1232.78|1227.38|1017
1657895700000|2022-07-15 14:35:00|1233.81|1228.41|1231.98|1226.58|1237.89|1232.49|1231.95|1226.55|1068
1657896000000|2022-07-15 14:40:00|1232.03|1226.63|1229.39|1223.99|1233.6|1228.2|1229.38|1223.98|990
1657896300000|2022-07-15 14:45:00|1229.32|1223.92|1228.82|1223.42|1230.11|1224.71|1226.85|1221.45|1038
1657896600000|2022-07-15 14:50:00|1228.77|1223.37|1226.8|1221.4|1231.21|1225.81|1226.78|1221.38|1032
1657896900000|2022-07-15 14:55:00|1226.83|1221.43|1230.37|1224.97|1231.93|1226.53|1226.66|1221.26|1003
1657897200000|2022-07-15 15:00:00|1230.34|1224.94|1233.61|1228.21|1235.06|1229.66|1229.89|1224.49|1029
1657897500000|2022-07-15 15:05:00|1233.62|1228.22|1238.82|1233.42|1238.82|1233.42|1233.62|1228.22|912
1657897800000|2022-07-15 15:10:00|1238.54|1233.14|1233.03|1227.63|1239.42|1234.02|1231.93|1226.53|990
1657898100000|2022-07-15 15:15:00|1233.08|1227.68|1234.71|1229.31|1236.51|1231.11|1231.95|1226.55|975
1657898400000|2022-07-15 15:20:00|1234.75|1229.35|1232.05|1226.65|1235.96|1230.56|1231.76|1226.36|1008
1657898700000|2022-07-15 15:25:00|1232.09|1226.69|1229.63|1224.23|1232.37|1226.97|1229.19|1223.79|1010
1657899000000|2022-07-15 15:30:00|1229.67|1224.27|1228.07|1222.67|1232.3|1226.9|1227.78|1222.38|1017
1657899300000|2022-07-15 15:35:00|1228.17|1222.77|1228.09|1222.69|1228.85|1223.45|1227|1221.6|994
1657899600000|2022-07-15 15:40:00|1228.04|1222.64|1229.98|1224.58|1230.42|1225.02|1227.6|1222.2|968
1657899900000|2022-07-15 15:45:00|1229.99|1224.59|1229.95|1224.55|1233.83|1228.43|1228.64|1223.24|1009
1657900200000|2022-07-15 15:50:00|1230.03|1224.63|1227.56|1222.16|1230.03|1224.63|1226.23|1220.83|1023
1657900500000|2022-07-15 15:55:00|1227.61|1222.21|1224.68|1219.28|1229.65|1224.25|1224.43|1219.03|972
1657900800000|2022-07-15 16:00:00|1224.47|1219.07|1228.39|1222.99|1228.78|1223.38|1221.88|1216.48|996
1657901100000|2022-07-15 16:05:00|1228.38|1222.98|1223.1|1217.7|1228.4|1223|1222.31|1216.91|999
1657901400000|2022-07-15 16:10:00|1223.05|1217.65|1221.81|1216.41|1224.79|1219.39|1221.72|1216.32|999
1657901700000|2022-07-15 16:15:00|1221.8|1216.4|1216.99|1211.59|1223.33|1217.93|1216.15|1210.75|1007
1657902000000|2022-07-15 16:20:00|1216.96|1211.56|1208.42|1203.02|1216.99|1211.59|1206.15|1200.75|1021
1657902300000|2022-07-15 16:25:00|1208.46|1203.06|1211.18|1205.78|1211.18|1205.78|1207.07|1201.67|1012
1657902600000|2022-07-15 16:30:00|1210.9|1205.5|1214.46|1209.06|1215.53|1210.13|1210.5|1205.1|1064
1657902900000|2022-07-15 16:35:00|1214.45|1209.05|1210.03|1204.63|1214.81|1209.41|1209.97|1204.57|991
1657903200000|2022-07-15 16:40:00|1210.02|1204.62|1211.84|1206.44|1212.38|1206.98|1208.44|1203.04|945
1657903500000|2022-07-15 16:45:00|1211.85|1206.45|1212.32|1206.92|1214.13|1208.73|1210.57|1205.17|944
1657903800000|2022-07-15 16:50:00|1212.33|1206.93|1212.85|1207.45|1214.38|1208.98|1211.34|1205.94|939
1657904100000|2022-07-15 16:55:00|1212.87|1207.47|1214.4|1209|1216.53|1211.13|1211.77|1206.37|1000
1657904400000|2022-07-15 17:00:00|1214.41|1209.01|1216.66|1211.26|1216.66|1211.26|1213.39|1207.99|952
1657904700000|2022-07-15 17:05:00|1216.74|1211.34|1223.67|1218.27|1223.78|1218.38|1216.24|1210.84|981
1657905000000|2022-07-15 17:10:00|1223.57|1218.17|1233.99|1228.59|1235.01|1229.61|1222.7|1217.3|1062
1657905300000|2022-07-15 17:15:00|1234|1228.6|1231.79|1226.39|1237.12|1231.72|1230.17|1224.77|1051
1657905600000|2022-07-15 17:20:00|1231.71|1226.31|1228.29|1222.89|1232.21|1226.81|1227.11|1221.71|968
1657905900000|2022-07-15 17:25:00|1228.28|1222.88|1230.27|1224.87|1231.36|1225.96|1228.12|1222.72|996
1657906200000|2022-07-15 17:30:00|1230.24|1224.84|1225.89|1220.49|1230.3|1224.9|1225.18|1219.78|925
1657906500000|2022-07-15 17:35:00|1225.76|1220.36|1226.78|1221.38|1226.82|1221.42|1223.95|1218.55|826
1657906800000|2022-07-15 17:40:00|1226.75|1221.35|1227.2|1221.8|1227.82|1222.42|1226.47|1221.07|789
1657907100000|2022-07-15 17:45:00|1227.29|1221.89|1230.1|1224.7|1232.68|1227.28|1225.39|1219.99|910
1657907400000|2022-07-15 17:50:00|1230.09|1224.69|1226.08|1220.68|1232.01|1226.61|1226.05|1220.65|960
1657907700000|2022-07-15 17:55:00|1226.07|1220.67|1223.84|1218.44|1226.78|1221.38|1222.59|1217.19|936
1657908000000|2022-07-15 18:00:00|1224.04|1218.64|1224.61|1219.21|1225.5|1220.1|1223.38|1217.98|866
1657908300000|2022-07-15 18:05:00|1224.62|1219.22|1226.45|1221.05|1226.72|1221.32|1224.38|1218.98|671
1657908600000|2022-07-15 18:10:00|1226.49|1221.09|1225.05|1219.65|1226.89|1221.49|1223.66|1218.26|765
1657908900000|2022-07-15 18:15:00|1225.22|1219.82|1231.15|1225.75|1233.19|1227.79|1224.72|1219.32|806
1657909200000|2022-07-15 18:20:00|1231.19|1225.79|1230.94|1225.54|1232.16|1226.76|1229.34|1223.94|970
1657909500000|2022-07-15 18:25:00|1231.02|1225.62|1230.07|1224.67|1231.29|1225.89|1227.51|1222.11|730
1657909800000|2022-07-15 18:30:00|1229.94|1224.54|1230.15|1224.75|1231.54|1226.14|1229.62|1224.22|824
1657910100000|2022-07-15 18:35:00|1230.42|1225.02|1236.13|1230.73|1236.97|1231.57|1229.7|1224.3|815
1657910400000|2022-07-15 18:40:00|1236.22|1230.82|1248.15|1242.75|1249.71|1244.31|1235.16|1229.76|1083
1657910700000|2022-07-15 18:45:00|1248.18|1242.78|1251.78|1246.38|1252.33|1246.93|1246.44|1241.04|1092
1657911000000|2022-07-15 18:50:00|1251.73|1246.33|1254.11|1248.71|1255.48|1250.08|1250.07|1244.67|1006
1657911300000|2022-07-15 18:55:00|1254.1|1248.7|1257.35|1251.95|1258.42|1253.02|1250.99|1245.59|1051
1657911600000|2022-07-15 19:00:00|1257.3|1251.9|1257.97|1252.57|1258.21|1252.81|1254.91|1249.51|1015
1657911900000|2022-07-15 19:05:00|1258|1252.6|1253.79|1248.39|1259.29|1253.89|1252.02|1246.62|1024
1657912200000|2022-07-15 19:10:00|1253.75|1248.35|1257.84|1252.44|1260.78|1255.38|1253.48|1248.08|987
1657912500000|2022-07-15 19:15:00|1257.93|1252.53|1253.95|1248.55|1258.5|1253.1|1253.14|1247.74|1013
1657912800000|2022-07-15 19:20:00|1254.03|1248.63|1253.98|1248.58|1256.11|1250.71|1253.13|1247.73|947
1657913100000|2022-07-15 19:25:00|1253.97|1248.57|1253.13|1247.73|1255|1249.6|1251.35|1245.95|1000
1657913400000|2022-07-15 19:30:00|1253.15|1247.75|1257|1251.6|1257.26|1251.86|1252.04|1246.64|985
1657913700000|2022-07-15 19:35:00|1256.94|1251.54|1261.37|1255.97|1265.8|1260.4|1256.94|1251.54|1060
1657914000000|2022-07-15 19:40:00|1261.4|1256|1267.93|1262.53|1269.52|1264.12|1260.55|1255.15|932
1657914300000|2022-07-15 19:45:00|1267.74|1262.34|1268.06|1262.66|1270.05|1264.65|1265|1259.6|1068
1657914600000|2022-07-15 19:50:00|1268.04|1262.64|1271.3|1265.9|1272.01|1266.61|1267.65|1262.25|1025
1657914900000|2022-07-15 19:55:00|1271.23|1265.83|1268.57|1263.17|1272.49|1267.09|1267.99|1262.59|1044
1657915200000|2022-07-15 20:00:00|1268.74|1263.34|1269.31|1263.91|1270.44|1265.04|1265.59|1260.19|1068
1657915500000|2022-07-15 20:05:00|1269.28|1263.88|1268.27|1262.87|1269.35|1263.95|1265.21|1259.81|1006
1657915800000|2022-07-15 20:10:00|1268.33|1262.93|1271.79|1266.39|1272.44|1267.04|1266.64|1261.24|977
1657916100000|2022-07-15 20:15:00|1271.89|1266.49|1269.82|1264.42|1274.6|1269.2|1269.36|1263.96|957
1657916400000|2022-07-15 20:20:00|1269.84|1264.44|1272.98|1267.58|1273.45|1268.05|1269.81|1264.41|850
1657916700000|2022-07-15 20:25:00|1272.95|1267.55|1279.35|1273.95|1289.26|1283.86|1272.94|1267.54|1058
1657917000000|2022-07-15 20:30:00|1279.25|1273.85|1266.83|1261.43|1281.51|1276.11|1265.84|1260.44|1090
1657917300000|2022-07-15 20:35:00|1266.88|1261.48|1258.28|1252.88|1268.25|1262.85|1257.4|1252|1032
1657917600000|2022-07-15 20:40:00|1258.33|1252.93|1262.14|1256.74|1264.35|1258.95|1258.28|1252.88|949
1657917900000|2022-07-15 20:45:00|1262.09|1256.69|1263.32|1257.92|1265.25|1259.85|1260.26|1254.86|915
1657918200000|2022-07-15 20:50:00|1263.34|1257.94|1260.67|1255.27|1265.11|1259.71|1260.4|1255|847
1657918500000|2022-07-15 20:55:00|1260.64|1255.24|1259.51|1254.11|1261.49|1256.09|1256.4|1251|792
1657954800000|2022-07-16 07:00:00|1200.63|1195.23|1200.07|1194.67|1201.14|1195.74|1199.34|1193.94|721
1657955100000|2022-07-16 07:05:00|1200.08|1194.68|1202.95|1197.55|1203.62|1198.22|1200.06|1194.66|690
1657955400000|2022-07-16 07:10:00|1202.96|1197.56|1205.15|1199.75|1205.24|1199.84|1202.93|1197.53|554
1657955700000|2022-07-16 07:15:00|1205.14|1199.74|1205.64|1200.24|1206.41|1201.01|1204.94|1199.54|603
1657956000000|2022-07-16 07:20:00|1205.65|1200.25|1205.79|1200.39|1206.02|1200.62|1204.07|1198.67|602
1657956300000|2022-07-16 07:25:00|1205.76|1200.36|1205.12|1199.72|1205.78|1200.38|1203.71|1198.31|525
1657956600000|2022-07-16 07:30:00|1205.1|1199.7|1204.48|1199.08|1205.49|1200.09|1203.4|1198|589
1657956900000|2022-07-16 07:35:00|1204.44|1199.04|1203.49|1198.09|1205.46|1200.06|1203.48|1198.08|493
1657957200000|2022-07-16 07:40:00|1203.51|1198.11|1200.67|1195.27|1204.04|1198.64|1200.25|1194.85|681
1657957500000|2022-07-16 07:45:00|1200.71|1195.31|1196.28|1190.88|1201.03|1195.63|1196.27|1190.87|808
1657957800000|2022-07-16 07:50:00|1196.3|1190.9|1199.06|1193.66|1199.06|1193.66|1194.49|1189.09|796
1657958100000|2022-07-16 07:55:00|1199.04|1193.64|1199.81|1194.41|1200.03|1194.63|1198.34|1192.94|689
1657958400000|2022-07-16 08:00:00|1199.78|1194.38|1204.54|1199.14|1205.37|1199.97|1199.27|1193.87|751
1657958700000|2022-07-16 08:05:00|1204.49|1199.09|1203.58|1198.18|1205.14|1199.74|1202.77|1197.37|727
1657959000000|2022-07-16 08:10:00|1203.59|1198.19|1202.43|1197.03|1203.61|1198.21|1202.42|1197.02|531
1657959300000|2022-07-16 08:15:00|1202.42|1197.02|1205.26|1199.86|1205.96|1200.56|1201.84|1196.44|662
1657959600000|2022-07-16 08:20:00|1205.25|1199.85|1204.79|1199.39|1205.76|1200.36|1204.33|1198.93|650
1657959900000|2022-07-16 08:25:00|1204.8|1199.4|1204.89|1199.49|1205.51|1200.11|1204.35|1198.95|491
1657960200000|2022-07-16 08:30:00|1204.88|1199.48|1202.75|1197.35|1204.92|1199.52|1202.55|1197.15|642
1657960500000|2022-07-16 08:35:00|1202.76|1197.36|1207.55|1202.15|1208.33|1202.93|1202.51|1197.11|628
1657960800000|2022-07-16 08:40:00|1207.57|1202.17|1202.77|1197.37|1207.57|1202.17|1202.5|1197.1|692
1657961100000|2022-07-16 08:45:00|1202.75|1197.35|1198.73|1193.33|1203.04|1197.64|1198.21|1192.81|769
1657961400000|2022-07-16 08:50:00|1198.69|1193.29|1200.17|1194.77|1200.76|1195.36|1198.49|1193.09|626
1657961700000|2022-07-16 08:55:00|1200.16|1194.76|1200.71|1195.31|1200.89|1195.49|1199.32|1193.92|682
1657962000000|2022-07-16 09:00:00|1200.73|1195.33|1200.66|1195.26|1200.73|1195.33|1199.3|1193.9|606
1657962300000|2022-07-16 09:05:00|1200.67|1195.27|1199.42|1194.02|1200.67|1195.27|1199.42|1194.02|592
1657962600000|2022-07-16 09:10:00|1199.43|1194.03|1197.48|1192.08|1199.97|1194.57|1197.33|1191.93|643
1657962900000|2022-07-16 09:15:00|1197.42|1192.02|1199.52|1194.12|1200.64|1195.24|1197.08|1191.68|522
1657963200000|2022-07-16 09:20:00|1199.53|1194.13|1202.99|1197.59|1203.04|1197.64|1199.36|1193.96|597
1657963500000|2022-07-16 09:25:00|1202.98|1197.58|1199.72|1194.32|1202.98|1197.58|1199.36|1193.96|742
1657963800000|2022-07-16 09:30:00|1199.7|1194.3|1200.88|1195.48|1201.64|1196.24|1199.62|1194.22|730
1657964100000|2022-07-16 09:35:00|1200.87|1195.47|1200.31|1194.91|1201.23|1195.83|1199.4|1194|708
1657964400000|2022-07-16 09:40:00|1200.3|1194.9|1200.78|1195.38|1200.83|1195.43|1199.98|1194.58|492
1657964700000|2022-07-16 09:45:00|1200.77|1195.37|1199.56|1194.16|1200.88|1195.48|1198|1192.6|673
1657965000000|2022-07-16 09:50:00|1199.55|1194.15|1198.01|1192.61|1199.55|1194.15|1197.45|1192.05|579
1657965300000|2022-07-16 09:55:00|1197.92|1192.52|1199.58|1194.18|1202.63|1197.23|1197.67|1192.27|783
1657965600000|2022-07-16 10:00:00|1199.59|1194.19|1199.86|1194.46|1199.87|1194.47|1198.69|1193.29|582
1657965900000|2022-07-16 10:05:00|1199.9|1194.5|1200.61|1195.21|1200.98|1195.58|1199.67|1194.27|570
1657966200000|2022-07-16 10:10:00|1200.62|1195.22|1201|1195.6|1201.8|1196.4|1200.49|1195.09|563
1657966500000|2022-07-16 10:15:00|1200.98|1195.58|1201.59|1196.19|1201.68|1196.28|1200.34|1194.94|569
1657966800000|2022-07-16 10:20:00|1201.58|1196.18|1203.49|1198.09|1204.58|1199.18|1200.79|1195.39|639
1657967100000|2022-07-16 10:25:00|1203.47|1198.07|1205.69|1200.29|1206.01|1200.61|1203.33|1197.93|817
1657967400000|2022-07-16 10:30:00|1205.68|1200.28|1197.91|1192.51|1207.67|1202.27|1195.81|1190.41|881
1657967700000|2022-07-16 10:35:00|1197.95|1192.55|1199.74|1194.34|1200.19|1194.79|1197.31|1191.91|724
1657968000000|2022-07-16 10:40:00|1199.73|1194.33|1200.06|1194.66|1201.39|1195.99|1198.67|1193.27|679
1657968300000|2022-07-16 10:45:00|1200.07|1194.67|1198.51|1193.11|1200.18|1194.78|1198.47|1193.07|693
1657968600000|2022-07-16 10:50:00|1198.53|1193.13|1199.93|1194.53|1200.02|1194.62|1198.21|1192.81|589
1657968900000|2022-07-16 10:55:00|1199.94|1194.54|1200.6|1195.2|1200.65|1195.25|1199.15|1193.75|608
1657969200000|2022-07-16 11:00:00|1200.58|1195.18|1199.87|1194.47|1201.92|1196.52|1199.86|1194.46|643
1657969500000|2022-07-16 11:05:00|1199.89|1194.49|1199.63|1194.23|1200.33|1194.93|1198.44|1193.04|687
1657969800000|2022-07-16 11:10:00|1199.64|1194.24|1201.65|1196.25|1201.72|1196.32|1198.75|1193.35|648
1657970100000|2022-07-16 11:15:00|1201.68|1196.28|1202.19|1196.79|1202.22|1196.82|1200.9|1195.5|667
1657970400000|2022-07-16 11:20:00|1202.21|1196.81|1202.49|1197.09|1202.86|1197.46|1202.06|1196.66|666
1657970700000|2022-07-16 11:25:00|1202.5|1197.1|1205.44|1200.04|1205.48|1200.08|1202.5|1197.1|674
1657971000000|2022-07-16 11:30:00|1205.43|1200.03|1204.19|1198.79|1207.11|1201.71|1203.08|1197.68|789
1657971300000|2022-07-16 11:35:00|1204.2|1198.8|1204.16|1198.76|1205.05|1199.65|1202.59|1197.19|615
1657971600000|2022-07-16 11:40:00|1204.15|1198.75|1203.51|1198.11|1205.52|1200.12|1202.61|1197.21|646
1657971900000|2022-07-16 11:45:00|1203.5|1198.1|1204.43|1199.03|1204.43|1199.03|1202.69|1197.29|597
1657972200000|2022-07-16 11:50:00|1204.49|1199.09|1202.39|1196.99|1204.76|1199.36|1202.39|1196.99|573
1657972500000|2022-07-16 11:55:00|1202.34|1196.94|1200.51|1195.11|1202.39|1196.99|1199.87|1194.47|715
1657972800000|2022-07-16 12:00:00|1200.49|1195.09|1201.37|1195.97|1201.49|1196.09|1200.44|1195.04|623
1657973100000|2022-07-16 12:05:00|1201.36|1195.96|1199.69|1194.29|1201.42|1196.02|1198.91|1193.51|694
1657973400000|2022-07-16 12:10:00|1199.72|1194.32|1202.09|1196.69|1202.18|1196.78|1198.97|1193.57|710
1657973700000|2022-07-16 12:15:00|1202.07|1196.67|1204.11|1198.71|1205.7|1200.3|1202.07|1196.67|796
1657974000000|2022-07-16 12:20:00|1204.07|1198.67|1205.86|1200.46|1206.04|1200.64|1203.98|1198.58|719
1657974300000|2022-07-16 12:25:00|1205.88|1200.48|1204.9|1199.5|1206.49|1201.09|1204.88|1199.48|714
1657974600000|2022-07-16 12:30:00|1204.89|1199.49|1205.86|1200.46|1206.2|1200.8|1203.84|1198.44|605
1657974900000|2022-07-16 12:35:00|1205.88|1200.48|1205.68|1200.28|1206.05|1200.65|1205.4|1200|519
1657975200000|2022-07-16 12:40:00|1205.69|1200.29|1205.65|1200.25|1208.83|1203.43|1205.53|1200.13|703
1657975500000|2022-07-16 12:45:00|1205.68|1200.28|1203.56|1198.16|1205.84|1200.44|1202.82|1197.42|716
1657975800000|2022-07-16 12:50:00|1203.58|1198.18|1216.68|1211.28|1218.69|1213.29|1203.54|1198.14|869
1657976100000|2022-07-16 12:55:00|1216.59|1211.19|1217.82|1212.42|1221.96|1216.56|1216.55|1211.15|924
1657976400000|2022-07-16 13:00:00|1217.87|1212.47|1221.63|1216.23|1222.88|1217.48|1215.44|1210.04|935
1657976700000|2022-07-16 13:05:00|1221.64|1216.24|1224.42|1219.02|1224.42|1219.02|1219.39|1213.99|776
1657977000000|2022-07-16 13:10:00|1224.43|1219.03|1222.73|1217.33|1224.66|1219.26|1221.68|1216.28|856
1657977300000|2022-07-16 13:15:00|1222.72|1217.32|1234.41|1229.01|1235.22|1229.82|1222.24|1216.84|990
1657977600000|2022-07-16 13:20:00|1234.38|1228.98|1229.77|1224.37|1236.79|1231.39|1229.66|1224.26|970
1657977900000|2022-07-16 13:25:00|1229.74|1224.34|1231.44|1226.04|1234.62|1229.22|1229.36|1223.96|878
1657978200000|2022-07-16 13:30:00|1231.46|1226.06|1234.22|1228.82|1235.44|1230.04|1229.25|1223.85|876
1657978500000|2022-07-16 13:35:00|1234.23|1228.83|1234.7|1229.3|1235.96|1230.56|1233.05|1227.65|887
1657978800000|2022-07-16 13:40:00|1234.89|1229.49|1237.03|1231.63|1237.03|1231.63|1232.93|1227.53|860
1657979100000|2022-07-16 13:45:00|1237.04|1231.64|1236.27|1230.87|1239.42|1234.02|1233.67|1228.27|1024
1657979400000|2022-07-16 13:50:00|1236.29|1230.89|1234.55|1229.15|1236.45|1231.05|1232.79|1227.39|829
1657979700000|2022-07-16 13:55:00|1234.56|1229.16|1236.81|1231.41|1238.03|1232.63|1232.46|1227.06|773
1657980000000|2022-07-16 14:00:00|1236.79|1231.39|1237.19|1231.79|1239.17|1233.77|1235.96|1230.56|928
1657980300000|2022-07-16 14:05:00|1237.18|1231.78|1239.03|1233.63|1239.23|1233.83|1234.29|1228.89|876
1657980600000|2022-07-16 14:10:00|1239.04|1233.64|1238.42|1233.02|1241.29|1235.89|1237.33|1231.93|942
1657980900000|2022-07-16 14:15:00|1238.43|1233.03|1238.12|1232.72|1239.17|1233.77|1236.12|1230.72|879
1657981200000|2022-07-16 14:20:00|1238.11|1232.71|1238.27|1232.87|1244.43|1239.03|1238.11|1232.71|899
1657981500000|2022-07-16 14:25:00|1238.28|1232.88|1240.68|1235.28|1241.51|1236.11|1236.19|1230.79|888
1657981800000|2022-07-16 14:30:00|1240.64|1235.24|1241.76|1236.36|1243.51|1238.11|1239.93|1234.53|908
1657982100000|2022-07-16 14:35:00|1241.77|1236.37|1240.14|1234.74|1243.38|1237.98|1240.14|1234.74|860
1657982400000|2022-07-16 14:40:00|1240.13|1234.73|1236.51|1231.11|1240.14|1234.74|1235.94|1230.54|898
1657982700000|2022-07-16 14:45:00|1236.4|1231|1243.22|1237.82|1244.62|1239.22|1236.32|1230.92|925
1657983000000|2022-07-16 14:50:00|1243.23|1237.83|1246.6|1241.2|1249.49|1244.09|1242.97|1237.57|907
1657983300000|2022-07-16 14:55:00|1246.59|1241.19|1247.45|1242.05|1249.6|1244.2|1246.46|1241.06|788
1657983600000|2022-07-16 15:00:00|1247.47|1242.07|1251.56|1246.16|1252.34|1246.94|1246.94|1241.54|891
1657983900000|2022-07-16 15:05:00|1251.54|1246.14|1260.02|1254.62|1260.02|1254.62|1250.53|1245.13|868
1657984200000|2022-07-16 15:10:00|1259.91|1254.51|1262.53|1257.13|1265.22|1259.82|1257.72|1252.32|1058
1657984500000|2022-07-16 15:15:00|1262.52|1257.12|1259.55|1254.15|1262.74|1257.34|1258.09|1252.69|937
1657984800000|2022-07-16 15:20:00|1259.58|1254.18|1263.44|1258.04|1264.16|1258.76|1258.21|1252.81|958
1657985100000|2022-07-16 15:25:00|1263.36|1257.96|1265.24|1259.84|1266.46|1261.06|1261.64|1256.24|1024
1657985400000|2022-07-16 15:30:00|1265.2|1259.8|1263.67|1258.27|1267.44|1262.04|1261.1|1255.7|1016
1657985700000|2022-07-16 15:35:00|1263.59|1258.19|1261.58|1256.18|1265.4|1260|1261.44|1256.04|937
1657986000000|2022-07-16 15:40:00|1261.57|1256.17|1266.56|1261.16|1266.84|1261.44|1261.5|1256.1|911
1657986300000|2022-07-16 15:45:00|1266.57|1261.17|1266.16|1260.76|1270.21|1264.81|1265.18|1259.78|980
1657986600000|2022-07-16 15:50:00|1266.11|1260.71|1271.14|1265.74|1276.16|1270.76|1266|1260.6|1022
1657986900000|2022-07-16 15:55:00|1271.13|1265.73|1277.07|1271.67|1279.18|1273.78|1271.13|1265.73|1036
1657987200000|2022-07-16 16:00:00|1277.09|1271.69|1286.71|1281.31|1287.1|1281.7|1275.34|1269.94|1064
1657987500000|2022-07-16 16:05:00|1286.78|1281.38|1311.52|1306.12|1318.68|1313.28|1285.94|1280.54|1145
1657987800000|2022-07-16 16:10:00|1311.76|1306.36|1386.75|1381.35|1423.19|1417.79|1309.89|1304.49|1157
1657988100000|2022-07-16 16:15:00|1386.77|1381.37|1349.28|1343.88|1414.31|1408.91|1349.28|1343.88|1182
1657988400000|2022-07-16 16:20:00|1349.03|1343.63|1347.89|1342.49|1365.13|1359.73|1337.93|1332.53|1160
1657988700000|2022-07-16 16:25:00|1347.97|1342.57|1349.53|1344.13|1357.48|1352.08|1347.78|1342.38|1151
1657989000000|2022-07-16 16:30:00|1349.49|1344.09|1353.8|1348.4|1364.66|1359.26|1349.49|1344.09|1142
1657989300000|2022-07-16 16:35:00|1353.77|1348.37|1352.49|1347.09|1360.5|1355.1|1350.13|1344.73|1137
1657989600000|2022-07-16 16:40:00|1352.48|1347.08|1351.53|1346.13|1354.85|1349.45|1340.35|1334.95|1119
1657989900000|2022-07-16 16:45:00|1351.54|1346.14|1355.73|1350.33|1362.74|1357.34|1350.86|1345.46|1122
1657990200000|2022-07-16 16:50:00|1355.61|1350.21|1358.2|1352.8|1359.26|1353.86|1352.81|1347.41|1110
1657990500000|2022-07-16 16:55:00|1358.14|1352.74|1360.93|1355.53|1366.16|1360.76|1357.27|1351.87|1122
1657990800000|2022-07-16 17:00:00|1361.08|1355.68|1363.91|1358.51|1366.84|1361.44|1357.56|1352.16|1115
1657991100000|2022-07-16 17:05:00|1363.9|1358.5|1355.26|1349.86|1364.23|1358.83|1354.37|1348.97|1087
1657991400000|2022-07-16 17:10:00|1355.4|1350|1356.52|1351.12|1358.18|1352.78|1353.34|1347.94|1072
1657991700000|2022-07-16 17:15:00|1356.6|1351.2|1358.84|1353.44|1359.02|1353.62|1353.69|1348.29|1019
1657992000000|2022-07-16 17:20:00|1358.85|1353.45|1363.22|1357.82|1364.6|1359.2|1358.24|1352.84|1097
1657992300000|2022-07-16 17:25:00|1363.25|1357.85|1357.5|1352.1|1363.31|1357.91|1356.7|1351.3|989
1657992600000|2022-07-16 17:30:00|1357.46|1352.06|1355.39|1349.99|1357.59|1352.19|1353.19|1347.79|975
1657992900000|2022-07-16 17:35:00|1355.37|1349.97|1355.37|1349.97|1355.7|1350.3|1353.55|1348.15|921
1657993200000|2022-07-16 17:40:00|1355.36|1349.96|1358.25|1352.85|1360.16|1354.76|1354.5|1349.1|942
1657993500000|2022-07-16 17:45:00|1358.22|1352.82|1358.34|1352.94|1360.93|1355.53|1358.04|1352.64|948
1657993800000|2022-07-16 17:50:00|1358.36|1352.96|1357.15|1351.75|1359.96|1354.56|1357.12|1351.72|896
1657994100000|2022-07-16 17:55:00|1357.12|1351.72|1330.27|1324.87|1357.15|1351.75|1328.71|1323.31|1103
1657994400000|2022-07-16 18:00:00|1330.14|1324.74|1334.04|1328.64|1334.04|1328.64|1326.96|1321.56|1067
1657994700000|2022-07-16 18:05:00|1334.05|1328.65|1340.15|1334.75|1343.26|1337.86|1333.02|1327.62|1027
1657995000000|2022-07-16 18:10:00|1340.14|1334.74|1340.85|1335.45|1343.7|1338.3|1337.07|1331.67|949
1657995300000|2022-07-16 18:15:00|1340.79|1335.39|1336.89|1331.49|1342|1336.6|1334.99|1329.59|986
1657995600000|2022-07-16 18:20:00|1336.93|1331.53|1341.75|1336.35|1343.45|1338.05|1333.87|1328.47|987
1657995900000|2022-07-16 18:25:00|1341.61|1336.21|1338.4|1333|1342.78|1337.38|1338.35|1332.95|914
1657996200000|2022-07-16 18:30:00|1338.39|1332.99|1330.42|1325.02|1339.32|1333.92|1330.11|1324.71|962
1657996500000|2022-07-16 18:35:00|1330.36|1324.96|1337.02|1331.62|1339.53|1334.13|1328.66|1323.26|1035
1657996800000|2022-07-16 18:40:00|1336.99|1331.59|1336.13|1330.73|1337.9|1332.5|1335.08|1329.68|899
1657997100000|2022-07-16 18:45:00|1336.12|1330.72|1334.39|1328.99|1338.43|1333.03|1333.74|1328.34|897
1657997400000|2022-07-16 18:50:00|1334.35|1328.95|1336.77|1331.37|1337.38|1331.98|1330.28|1324.88|964
1657997700000|2022-07-16 18:55:00|1336.78|1331.38|1338.75|1333.35|1340.69|1335.29|1336.52|1331.12|924
1657998000000|2022-07-16 19:00:00|1338.78|1333.38|1341.25|1335.85|1342.76|1337.36|1337.88|1332.48|927
1657998300000|2022-07-16 19:05:00|1341.16|1335.76|1342.74|1337.34|1342.92|1337.52|1339.04|1333.64|901
1657998600000|2022-07-16 19:10:00|1342.78|1337.38|1353.42|1348.02|1354.21|1348.81|1341.94|1336.54|999
1657998900000|2022-07-16 19:15:00|1353.38|1347.98|1352.2|1346.8|1359.57|1354.17|1350.95|1345.55|1006
1657999200000|2022-07-16 19:20:00|1352.19|1346.79|1350.21|1344.81|1354.18|1348.78|1346.47|1341.07|977
1657999500000|2022-07-16 19:25:00|1350.32|1344.92|1350.95|1345.55|1353.35|1347.95|1348.88|1343.48|836
1657999800000|2022-07-16 19:30:00|1350.92|1345.52|1348.71|1343.31|1353.2|1347.8|1347.91|1342.51|925
1658000100000|2022-07-16 19:35:00|1348.7|1343.3|1345.71|1340.31|1349.89|1344.49|1344.49|1339.09|946
1658000400000|2022-07-16 19:40:00|1345.74|1340.34|1343.72|1338.32|1346.12|1340.72|1343.42|1338.02|901
1658000700000|2022-07-16 19:45:00|1343.73|1338.33|1338.38|1332.98|1345.26|1339.86|1336.97|1331.57|967
1658001000000|2022-07-16 19:50:00|1338.4|1333|1337.81|1332.41|1339.25|1333.85|1334.16|1328.76|981
1658001300000|2022-07-16 19:55:00|1337.76|1332.36|1338.37|1332.97|1339.18|1333.78|1336.51|1331.11|891
1658001600000|2022-07-16 20:00:00|1338.36|1332.96|1341.44|1336.04|1344.28|1338.88|1337.52|1332.12|953
1658001900000|2022-07-16 20:05:00|1341.43|1336.03|1337.31|1331.91|1341.43|1336.03|1337.31|1331.91|865
1658002200000|2022-07-16 20:10:00|1337.24|1331.84|1331.74|1326.34|1337.42|1332.02|1327.53|1322.13|1008
1658002500000|2022-07-16 20:15:00|1331.77|1326.37|1327.24|1321.84|1331.8|1326.4|1324.84|1319.44|992
1658002800000|2022-07-16 20:20:00|1327.31|1321.91|1321.22|1315.82|1327.32|1321.92|1316.99|1311.59|956
1658003100000|2022-07-16 20:25:00|1321.27|1315.87|1323.44|1318.04|1323.53|1318.13|1317.79|1312.39|928
1658003400000|2022-07-16 20:30:00|1323.42|1318.02|1329.3|1323.9|1331.29|1325.89|1323.41|1318.01|965
1658003700000|2022-07-16 20:35:00|1329.39|1323.99|1332.94|1327.54|1336.03|1330.63|1328.83|1323.43|978
1658004000000|2022-07-16 20:40:00|1332.95|1327.55|1336.49|1331.09|1339.44|1334.04|1332.19|1326.79|898
1658004300000|2022-07-16 20:45:00|1336.41|1331.01|1335.08|1329.68|1338.02|1332.62|1334.73|1329.33|912
1658004600000|2022-07-16 20:50:00|1335.15|1329.75|1341.62|1336.22|1342.44|1337.04|1334.83|1329.43|767
1658004900000|2022-07-16 20:55:00|1341.58|1336.18|1349.98|1344.58|1350.03|1344.63|1340.72|1335.32|1000
1658005200000|2022-07-16 21:00:00|1349.91|1344.51|1344.57|1339.17|1350.21|1344.81|1344.3|1338.9|966
1658005500000|2022-07-16 21:05:00|1344.58|1339.18|1343.42|1338.02|1346.7|1341.3|1343.37|1337.97|848
1658005800000|2022-07-16 21:10:00|1343.43|1338.03|1343.94|1338.54|1345.67|1340.27|1340.39|1334.99|805
1658006100000|2022-07-16 21:15:00|1343.95|1338.55|1340.17|1334.77|1345.68|1340.28|1339.77|1334.37|776
1658006400000|2022-07-16 21:20:00|1340.14|1334.74|1344.16|1338.76|1344.47|1339.07|1339.9|1334.5|762
1658006700000|2022-07-16 21:25:00|1344.12|1338.72|1363.21|1357.81|1364.08|1358.68|1343.98|1338.58|987
1658007000000|2022-07-16 21:30:00|1363.29|1357.89|1350.15|1344.75|1363.45|1358.05|1349.56|1344.16|824
1658007300000|2022-07-16 21:35:00|1350.14|1344.74|1349.77|1344.37|1350.23|1344.83|1347.26|1341.86|788
1658007600000|2022-07-16 21:40:00|1349.81|1344.41|1354.16|1348.76|1354.16|1348.76|1347.43|1342.03|819
1658007900000|2022-07-16 21:45:00|1354.19|1348.79|1352.35|1346.95|1357.4|1352|1349.49|1344.09|922
1658008200000|2022-07-16 21:50:00|1352.36|1346.96|1349.35|1343.95|1352.82|1347.42|1348.96|1343.56|889
1658008500000|2022-07-16 21:55:00|1349.33|1343.93|1347.6|1342.2|1349.33|1343.93|1344.1|1338.7|938
1658008800000|2022-07-16 22:00:00|1347.62|1342.22|1344.63|1339.23|1350.46|1345.06|1341.05|1335.65|1009
1658009100000|2022-07-16 22:05:00|1344.69|1339.29|1345.61|1340.21|1346.33|1340.93|1342.82|1337.42|897
1658009400000|2022-07-16 22:10:00|1345.65|1340.25|1349.25|1343.85|1350.08|1344.68|1345.51|1340.11|910
1658009700000|2022-07-16 22:15:00|1349.17|1343.77|1349.99|1344.59|1352.22|1346.82|1347.74|1342.34|941
1658010000000|2022-07-16 22:20:00|1349.98|1344.58|1349.47|1344.07|1351.8|1346.4|1348.45|1343.05|811
1658010300000|2022-07-16 22:25:00|1349.45|1344.05|1353.16|1347.76|1354.9|1349.5|1347.06|1341.66|865
1658010600000|2022-07-16 22:30:00|1353.13|1347.73|1349.87|1344.47|1353.45|1348.05|1349.76|1344.36|849
1658010900000|2022-07-16 22:35:00|1349.83|1344.43|1345.73|1340.33|1352.29|1346.89|1344.35|1338.95|884
1658011200000|2022-07-16 22:40:00|1345.69|1340.29|1346.84|1341.44|1348.63|1343.23|1345.69|1340.29|757
1658011500000|2022-07-16 22:45:00|1346.83|1341.43|1351.18|1345.78|1351.32|1345.92|1344.41|1339.01|850
1658011800000|2022-07-16 22:50:00|1351.2|1345.8|1352.2|1346.8|1353.54|1348.14|1349.69|1344.29|760
1658012100000|2022-07-16 22:55:00|1352.23|1346.83|1360.21|1354.81|1363.03|1357.63|1352.14|1346.74|899
1658012400000|2022-07-16 23:00:00|1360.22|1354.82|1357.17|1351.77|1361.82|1356.42|1356.38|1350.98|794
1658012700000|2022-07-16 23:05:00|1357.18|1351.78|1352.85|1347.45|1357.59|1352.19|1351.02|1345.62|735
1658013000000|2022-07-16 23:10:00|1352.8|1347.4|1349.93|1344.53|1354.57|1349.17|1349.5|1344.1|709
1658013300000|2022-07-16 23:15:00|1349.9|1344.5|1348.61|1343.21|1351.41|1346.01|1347.48|1342.08|880
1658013600000|2022-07-16 23:20:00|1348.64|1343.24|1351.98|1346.58|1352.58|1347.18|1348.21|1342.81|749
1658013900000|2022-07-16 23:25:00|1351.97|1346.57|1350.5|1345.1|1356.09|1350.69|1350.09|1344.69|897
1658014200000|2022-07-16 23:30:00|1350.48|1345.08|1355.35|1349.95|1357.76|1352.36|1349.73|1344.33|854
1658014500000|2022-07-16 23:35:00|1355.32|1349.92|1352.6|1347.2|1357.97|1352.57|1352.33|1346.93|748
1658014800000|2022-07-16 23:40:00|1352.58|1347.18|1352.5|1347.1|1354.29|1348.89|1351.21|1345.81|643
1658015100000|2022-07-16 23:45:00|1352.47|1347.07|1360.07|1354.67|1360.2|1354.8|1352.44|1347.04|775
1658015400000|2022-07-16 23:50:00|1360.18|1354.78|1358.25|1352.85|1360.6|1355.2|1356.58|1351.18|638
1658015700000|2022-07-16 23:55:00|1358.26|1352.86|1358.32|1352.92|1360.3|1354.9|1354.18|1348.78|679
1658016000000|2022-07-17 00:00:00|1358.31|1352.91|1367.13|1361.73|1374.25|1368.85|1358.16|1352.76|864
1658016300000|2022-07-17 00:05:00|1367.11|1361.71|1378.4|1373|1388.76|1383.36|1366.92|1361.52|1088
1658016600000|2022-07-17 00:10:00|1378.44|1373.04|1384.11|1378.71|1386.7|1381.3|1378.36|1372.96|1043
1658016900000|2022-07-17 00:15:00|1384.18|1378.78|1372.58|1367.18|1385.26|1379.86|1372.02|1366.62|1000
1658017200000|2022-07-17 00:20:00|1372.55|1367.15|1364.58|1359.18|1373.03|1367.63|1361.72|1356.32|1075
1658017500000|2022-07-17 00:25:00|1364.57|1359.17|1366.24|1360.84|1368.14|1362.74|1364.13|1358.73|919
1658017800000|2022-07-17 00:30:00|1366.23|1360.83|1365.48|1360.08|1366.61|1361.21|1359.6|1354.2|1004
1658018100000|2022-07-17 00:35:00|1365.49|1360.09|1368.14|1362.74|1370.97|1365.57|1365.35|1359.95|970
1658018400000|2022-07-17 00:40:00|1368.09|1362.69|1369.08|1363.68|1369.52|1364.12|1366.44|1361.04|845
1658018700000|2022-07-17 00:45:00|1369.07|1363.67|1367.55|1362.15|1369.14|1363.74|1366.04|1360.64|865
1658019000000|2022-07-17 00:50:00|1367.52|1362.12|1366.71|1361.31|1371.77|1366.37|1365.79|1360.39|820
1658019300000|2022-07-17 00:55:00|1366.65|1361.25|1366.1|1360.7|1366.84|1361.44|1362.91|1357.51|814
1658019600000|2022-07-17 01:00:00|1366.08|1360.68|1369.14|1363.74|1370.91|1365.51|1366.07|1360.67|780
1658019900000|2022-07-17 01:05:00|1369.12|1363.72|1357.36|1351.96|1369.6|1364.2|1357.36|1351.96|821
1658020200000|2022-07-17 01:10:00|1357.24|1351.84|1356.77|1351.37|1359.71|1354.31|1355.89|1350.49|832
1658020500000|2022-07-17 01:15:00|1356.78|1351.38|1337.4|1332|1357.85|1352.45|1336.96|1331.56|1025
1658020800000|2022-07-17 01:20:00|1337.32|1331.92|1343.8|1338.4|1346.25|1340.85|1337.3|1331.9|971
1658021100000|2022-07-17 01:25:00|1343.81|1338.41|1341.11|1335.71|1345.56|1340.16|1340.44|1335.04|933
1658021400000|2022-07-17 01:30:00|1341.12|1335.72|1334.06|1328.66|1342.27|1336.87|1333.98|1328.58|945
1658021700000|2022-07-17 01:35:00|1334.08|1328.68|1335.97|1330.57|1337.01|1331.61|1330.83|1325.43|961
1658022000000|2022-07-17 01:40:00|1335.96|1330.56|1335.74|1330.34|1338.8|1333.4|1335.39|1329.99|829
1658022300000|2022-07-17 01:45:00|1335.75|1330.35|1341.47|1336.07|1341.64|1336.24|1334.23|1328.83|850
1658022600000|2022-07-17 01:50:00|1341.28|1335.88|1339.14|1333.74|1341.71|1336.31|1338.52|1333.12|695
1658022900000|2022-07-17 01:55:00|1339.15|1333.75|1340.97|1335.57|1341.1|1335.7|1337.8|1332.4|704
1658023200000|2022-07-17 02:00:00|1341|1335.6|1340.22|1334.82|1341.23|1335.83|1338.42|1333.02|737
1658023500000|2022-07-17 02:05:00|1340.25|1334.85|1339.86|1334.46|1340.33|1334.93|1338.77|1333.37|735
1658023800000|2022-07-17 02:10:00|1339.87|1334.47|1342.59|1337.19|1344.12|1338.72|1339.18|1333.78|863
1658024100000|2022-07-17 02:15:00|1342.62|1337.22|1342.18|1336.78|1342.89|1337.49|1341.6|1336.2|723
1658024400000|2022-07-17 02:20:00|1342.2|1336.8|1344.08|1338.68|1344.71|1339.31|1341.22|1335.82|718
1658024700000|2022-07-17 02:25:00|1344.06|1338.66|1346.54|1341.14|1347.81|1342.41|1343.96|1338.56|810
1658025000000|2022-07-17 02:30:00|1346.56|1341.16|1347.14|1341.74|1350.61|1345.21|1346.56|1341.16|835
1658025300000|2022-07-17 02:35:00|1347.1|1341.7|1347.69|1342.29|1348.23|1342.83|1346.13|1340.73|717
1658025600000|2022-07-17 02:40:00|1347.67|1342.27|1345.26|1339.86|1347.68|1342.28|1344.04|1338.64|674
1658025900000|2022-07-17 02:45:00|1345.29|1339.89|1344.2|1338.8|1346.52|1341.12|1342.9|1337.5|652
1658026200000|2022-07-17 02:50:00|1344.19|1338.79|1345.45|1340.05|1345.61|1340.21|1341.69|1336.29|690
1658026500000|2022-07-17 02:55:00|1345.47|1340.07|1345.83|1340.43|1345.96|1340.56|1343.59|1338.19|663
1658026800000|2022-07-17 03:00:00|1345.8|1340.4|1347.44|1342.04|1347.51|1342.11|1345.43|1340.03|658
1658027100000|2022-07-17 03:05:00|1347.43|1342.03|1353.75|1348.35|1356.78|1351.38|1347.16|1341.76|839
1658027400000|2022-07-17 03:10:00|1353.76|1348.36|1354.03|1348.63|1354.98|1349.58|1351.74|1346.34|706
1658027700000|2022-07-17 03:15:00|1354.05|1348.65|1356.57|1351.17|1356.57|1351.17|1353.99|1348.59|820
1658028000000|2022-07-17 03:20:00|1356.52|1351.12|1355.81|1350.41|1358.9|1353.5|1355.74|1350.34|780
1658028300000|2022-07-17 03:25:00|1355.84|1350.44|1363.82|1358.42|1366.64|1361.24|1355.14|1349.74|1004
1658028600000|2022-07-17 03:30:00|1363.86|1358.46|1363.82|1358.42|1368.19|1362.79|1362.94|1357.54|991
1658028900000|2022-07-17 03:35:00|1363.85|1358.45|1361.15|1355.75|1364.31|1358.91|1360.02|1354.62|872
1658029200000|2022-07-17 03:40:00|1361.2|1355.8|1355.03|1349.63|1362.04|1356.64|1355|1349.6|750
1658029500000|2022-07-17 03:45:00|1355.04|1349.64|1357.71|1352.31|1358.49|1353.09|1354.97|1349.57|835
1658029800000|2022-07-17 03:50:00|1357.62|1352.22|1354.71|1349.31|1357.64|1352.24|1354.14|1348.74|774
1658030100000|2022-07-17 03:55:00|1354.73|1349.33|1355.91|1350.51|1356.82|1351.42|1353.73|1348.33|632
1658030400000|2022-07-17 04:00:00|1355.92|1350.52|1357.43|1352.03|1357.92|1352.52|1355.23|1349.83|747
1658030700000|2022-07-17 04:05:00|1357.49|1352.09|1357.67|1352.27|1358.77|1353.37|1357.42|1352.02|645
1658031000000|2022-07-17 04:10:00|1357.72|1352.32|1364.07|1358.67|1365.37|1359.97|1356.7|1351.3|710
1658031300000|2022-07-17 04:15:00|1364.08|1358.68|1365.06|1359.66|1365.07|1359.67|1361.76|1356.36|853
1658031600000|2022-07-17 04:20:00|1365.07|1359.67|1359.22|1353.82|1365.82|1360.42|1358.57|1353.17|875
1658031900000|2022-07-17 04:25:00|1359.23|1353.83|1356.37|1350.97|1359.9|1354.5|1355.15|1349.75|806
1658032200000|2022-07-17 04:30:00|1356.38|1350.98|1350.05|1344.65|1357.85|1352.45|1349.76|1344.36|935
1658032500000|2022-07-17 04:35:00|1349.99|1344.59|1353.05|1347.65|1354.69|1349.29|1349.58|1344.18|786
1658032800000|2022-07-17 04:40:00|1353.02|1347.62|1353.33|1347.93|1355.73|1350.33|1353.02|1347.62|674
1658033100000|2022-07-17 04:45:00|1353.32|1347.92|1352.11|1346.71|1354.23|1348.83|1352.01|1346.61|666
1658033400000|2022-07-17 04:50:00|1352.08|1346.68|1354.98|1349.58|1355.37|1349.97|1350.38|1344.98|754
1658033700000|2022-07-17 04:55:00|1354.99|1349.59|1353.88|1348.48|1354.99|1349.59|1352.64|1347.24|759
1658034000000|2022-07-17 05:00:00|1353.89|1348.49|1355.48|1350.08|1355.77|1350.37|1353.08|1347.68|687
1658034300000|2022-07-17 05:05:00|1355.47|1350.07|1358.42|1353.02|1361.84|1356.44|1355.23|1349.83|861
1658034600000|2022-07-17 05:10:00|1358.44|1353.04|1363.18|1357.78|1364.43|1359.03|1358.23|1352.83|770
1658034900000|2022-07-17 05:15:00|1363.19|1357.79|1358.53|1353.13|1363.7|1358.3|1358.41|1353.01|698
1658035200000|2022-07-17 05:20:00|1358.54|1353.14|1358.47|1353.07|1360.29|1354.89|1357.49|1352.09|835
1658035500000|2022-07-17 05:25:00|1358.49|1353.09|1361.6|1356.2|1362.85|1357.45|1358.3|1352.9|841
1658035800000|2022-07-17 05:30:00|1361.57|1356.17|1356.15|1350.75|1362.15|1356.75|1355.33|1349.93|816
1658036100000|2022-07-17 05:35:00|1356.12|1350.72|1356.25|1350.85|1357.9|1352.5|1355.1|1349.7|707
1658036400000|2022-07-17 05:40:00|1356.26|1350.86|1356.29|1350.89|1356.97|1351.57|1355.29|1349.89|788
1658036700000|2022-07-17 05:45:00|1356.28|1350.88|1359.7|1354.3|1360.59|1355.19|1355.36|1349.96|858
1658037000000|2022-07-17 05:50:00|1359.71|1354.31|1358.24|1352.84|1361.04|1355.64|1357.87|1352.47|704
1658037300000|2022-07-17 05:55:00|1358.3|1352.9|1353.92|1348.52|1358.65|1353.25|1352.29|1346.89|850
1658037600000|2022-07-17 06:00:00|1353.98|1348.58|1354.65|1349.25|1356.3|1350.9|1352.97|1347.57|797
1658037900000|2022-07-17 06:05:00|1354.64|1349.24|1358.76|1353.36|1359.24|1353.84|1354.08|1348.68|771
1658038200000|2022-07-17 06:10:00|1358.74|1353.34|1359.96|1354.56|1360.68|1355.28|1358.62|1353.22|727
1658038500000|2022-07-17 06:15:00|1359.92|1354.52|1358.75|1353.35|1360.3|1354.9|1357.83|1352.43|685
1658038800000|2022-07-17 06:20:00|1358.76|1353.36|1356.62|1351.22|1359.45|1354.05|1356.62|1351.22|737
1658039100000|2022-07-17 06:25:00|1356.61|1351.21|1361.19|1355.79|1364.39|1358.99|1356.57|1351.17|872
1658039400000|2022-07-17 06:30:00|1361.21|1355.81|1361.93|1356.53|1363.96|1358.56|1359.69|1354.29|902
1658039700000|2022-07-17 06:35:00|1361.92|1356.52|1367.59|1362.19|1367.98|1362.58|1358.56|1353.16|984
1658040000000|2022-07-17 06:40:00|1367.61|1362.21|1374.72|1369.32|1377.27|1371.87|1367.16|1361.76|1048
1658040300000|2022-07-17 06:45:00|1374.77|1369.37|1368.57|1363.17|1374.96|1369.56|1367.72|1362.32|953
1658040600000|2022-07-17 06:50:00|1368.6|1363.2|1374.22|1368.82|1374.9|1369.5|1368.35|1362.95|898
1658040900000|2022-07-17 06:55:00|1374.24|1368.84|1377.06|1371.66|1379.14|1373.74|1373.75|1368.35|963
1658041200000|2022-07-17 07:00:00|1377.11|1371.71|1371.94|1366.54|1377.41|1372.01|1371.4|1366|830
1658041500000|2022-07-17 07:05:00|1371.92|1366.52|1371.28|1365.88|1373.65|1368.25|1369.51|1364.11|808
1658041800000|2022-07-17 07:10:00|1371.23|1365.83|1371.1|1365.7|1377.27|1371.87|1369.14|1363.74|973
1658042100000|2022-07-17 07:15:00|1371.11|1365.71|1368.51|1363.11|1372.72|1367.32|1367.73|1362.33|907
1658042400000|2022-07-17 07:20:00|1368.49|1363.09|1368.24|1362.84|1370.31|1364.91|1367.36|1361.96|820
1658042700000|2022-07-17 07:25:00|1368.25|1362.85|1368.69|1363.29|1369.26|1363.86|1365.42|1360.02|798
1658043000000|2022-07-17 07:30:00|1368.68|1363.28|1369.19|1363.79|1370.47|1365.07|1366.1|1360.7|826
1658043300000|2022-07-17 07:35:00|1369.2|1363.8|1370.17|1364.77|1372.65|1367.25|1369.12|1363.72|791
1658043600000|2022-07-17 07:40:00|1370.15|1364.75|1364.27|1358.87|1370.46|1365.06|1362.15|1356.75|878
1658043900000|2022-07-17 07:45:00|1364.4|1359|1368.18|1362.78|1368.63|1363.23|1363.67|1358.27|813
1658044200000|2022-07-17 07:50:00|1368.15|1362.75|1366.39|1360.99|1368.26|1362.86|1365.56|1360.16|710
1658044500000|2022-07-17 07:55:00|1366.38|1360.98|1364|1358.6|1366.93|1361.53|1363.98|1358.58|676
1658044800000|2022-07-17 08:00:00|1363.99|1358.59|1363.31|1357.91|1366.2|1360.8|1362.92|1357.52|913
1658045100000|2022-07-17 08:05:00|1363.27|1357.87|1366.52|1361.12|1366.8|1361.4|1363.24|1357.84|687
1658045400000|2022-07-17 08:10:00|1366.51|1361.11|1364.95|1359.55|1370.47|1365.07|1363.1|1357.7|877
1658045700000|2022-07-17 08:15:00|1364.94|1359.54|1363.92|1358.52|1366.43|1361.03|1363.76|1358.36|767
1658046000000|2022-07-17 08:20:00|1363.95|1358.55|1359.46|1354.06|1364|1358.6|1358.48|1353.08|920
1658046300000|2022-07-17 08:25:00|1359.47|1354.07|1360|1354.6|1361.06|1355.66|1358.86|1353.46|736
1658046600000|2022-07-17 08:30:00|1359.99|1354.59|1359.59|1354.19|1361.36|1355.96|1359.45|1354.05|822
1658046900000|2022-07-17 08:35:00|1359.56|1354.16|1359.51|1354.11|1361.32|1355.92|1359|1353.6|725
1658047200000|2022-07-17 08:40:00|1359.53|1354.13|1364.07|1358.67|1365.34|1359.94|1359.09|1353.69|782
1658047500000|2022-07-17 08:45:00|1364.06|1358.66|1365.98|1360.58|1367.26|1361.86|1364.03|1358.63|853
1658047800000|2022-07-17 08:50:00|1366|1360.6|1364.79|1359.39|1366.82|1361.42|1364.08|1358.68|697
1658048100000|2022-07-17 08:55:00|1364.78|1359.38|1369.27|1363.87|1370.45|1365.05|1364.78|1359.38|861
1658048400000|2022-07-17 09:00:00|1369.28|1363.88|1370.21|1364.81|1371.14|1365.74|1367.29|1361.89|820
1658048700000|2022-07-17 09:05:00|1370.19|1364.79|1376.62|1371.22|1377.77|1372.37|1370.11|1364.71|937
1658049000000|2022-07-17 09:10:00|1376.74|1371.34|1374.89|1369.49|1378.15|1372.75|1373.59|1368.19|835
1658049300000|2022-07-17 09:15:00|1374.85|1369.45|1371.64|1366.24|1375.14|1369.74|1370.38|1364.98|944
1658049600000|2022-07-17 09:20:00|1371.68|1366.28|1362.61|1357.21|1372.06|1366.66|1362.06|1356.66|896
1658049900000|2022-07-17 09:25:00|1362.6|1357.2|1358.46|1353.06|1363.66|1358.26|1358.21|1352.81|976
1658050200000|2022-07-17 09:30:00|1358.37|1352.97|1361.58|1356.18|1363.82|1358.42|1357.45|1352.05|913
1658050500000|2022-07-17 09:35:00|1361.52|1356.12|1361.63|1356.23|1362.76|1357.36|1359.88|1354.48|802
1658050800000|2022-07-17 09:40:00|1361.65|1356.25|1360.11|1354.71|1362.44|1357.04|1359.82|1354.42|836
1658051100000|2022-07-17 09:45:00|1360.13|1354.73|1362.96|1357.56|1362.99|1357.59|1358.2|1352.8|761
1658051400000|2022-07-17 09:50:00|1362.97|1357.57|1358.95|1353.55|1363.06|1357.66|1358.24|1352.84|823
1658051700000|2022-07-17 09:55:00|1358.94|1353.54|1358.77|1353.37|1359.39|1353.99|1357.46|1352.06|753
1658052000000|2022-07-17 10:00:00|1358.73|1353.33|1358.66|1353.26|1359.57|1354.17|1358.34|1352.94|772
1658052300000|2022-07-17 10:05:00|1358.67|1353.27|1346.95|1341.55|1358.8|1353.4|1345.97|1340.57|919
1658052600000|2022-07-17 10:10:00|1347.01|1341.61|1347.01|1341.61|1351.01|1345.61|1346.74|1341.34|882
1658052900000|2022-07-17 10:15:00|1347.03|1341.63|1342.58|1337.18|1347.34|1341.94|1339.8|1334.4|1054
1658053200000|2022-07-17 10:20:00|1342.6|1337.2|1344.88|1339.48|1345.6|1340.2|1340.6|1335.2|901
1658053500000|2022-07-17 10:25:00|1344.9|1339.5|1348.43|1343.03|1349.48|1344.08|1344.1|1338.7|844
1658053800000|2022-07-17 10:30:00|1348.39|1342.99|1348.4|1343|1350.61|1345.21|1347.19|1341.79|820
1658054100000|2022-07-17 10:35:00|1348.38|1342.98|1356.36|1350.96|1358.05|1352.65|1348.18|1342.78|870
1658054400000|2022-07-17 10:40:00|1356.37|1350.97|1356.84|1351.44|1357.06|1351.66|1353.88|1348.48|812
1658054700000|2022-07-17 10:45:00|1356.81|1351.41|1354.52|1349.12|1356.93|1351.53|1354.01|1348.61|707
1658055000000|2022-07-17 10:50:00|1354.51|1349.11|1357.13|1351.73|1357.19|1351.79|1354.34|1348.94|676
1658055300000|2022-07-17 10:55:00|1357.15|1351.75|1359.97|1354.57|1360.76|1355.36|1355.41|1350.01|751
1658055600000|2022-07-17 11:00:00|1359.89|1354.49|1357.69|1352.29|1361.89|1356.49|1357.24|1351.84|815
1658055900000|2022-07-17 11:05:00|1357.68|1352.28|1359.46|1354.06|1359.73|1354.33|1357.34|1351.94|723
1658056200000|2022-07-17 11:10:00|1359.53|1354.13|1364.97|1359.57|1366.27|1360.87|1358.99|1353.59|835
1658056500000|2022-07-17 11:15:00|1365.01|1359.61|1363.88|1358.48|1368.42|1363.02|1363.01|1357.61|928
1658056800000|2022-07-17 11:20:00|1363.9|1358.5|1365.26|1359.86|1366.4|1361|1363.4|1358|815
1658057100000|2022-07-17 11:25:00|1365.22|1359.82|1363.52|1358.12|1365.35|1359.95|1363.39|1357.99|737
1658057400000|2022-07-17 11:30:00|1363.54|1358.14|1354.14|1348.74|1364.07|1358.67|1354.11|1348.71|956
1658057700000|2022-07-17 11:35:00|1354.16|1348.76|1354.98|1349.58|1355.94|1350.54|1351.58|1346.18|899
1658058000000|2022-07-17 11:40:00|1355.06|1349.66|1356.46|1351.06|1357.22|1351.82|1354.63|1349.23|759
1658058300000|2022-07-17 11:45:00|1356.48|1351.08|1356.77|1351.37|1359.35|1353.95|1356.27|1350.87|743
1658058600000|2022-07-17 11:50:00|1356.75|1351.35|1359.89|1354.49|1360.12|1354.72|1354.38|1348.98|774
1658058900000|2022-07-17 11:55:00|1359.9|1354.5|1365.76|1360.36|1368.27|1362.87|1358.74|1353.34|932
1658059200000|2022-07-17 12:00:00|1365.81|1360.41|1366.95|1361.55|1369.75|1364.35|1363.61|1358.21|1000
1658059500000|2022-07-17 12:05:00|1366.91|1361.51|1362.97|1357.57|1367.21|1361.81|1360.66|1355.26|914
1658059800000|2022-07-17 12:10:00|1362.96|1357.56|1365.24|1359.84|1366.29|1360.89|1362.92|1357.52|835
1658060100000|2022-07-17 12:15:00|1365.25|1359.85|1362.98|1357.58|1365.69|1360.29|1362.03|1356.63|800
1658060400000|2022-07-17 12:20:00|1362.97|1357.57|1359.94|1354.54|1364.71|1359.31|1359.31|1353.91|763
1658060700000|2022-07-17 12:25:00|1359.95|1354.55|1364.03|1358.63|1364.07|1358.67|1359.8|1354.4|677
1658061000000|2022-07-17 12:30:00|1364.05|1358.65|1363.4|1358|1366.58|1361.18|1363.19|1357.79|788
1658061300000|2022-07-17 12:35:00|1363.42|1358.02|1361.11|1355.71|1363.43|1358.03|1355.6|1350.2|899
1658061600000|2022-07-17 12:40:00|1361.1|1355.7|1358.85|1353.45|1361.1|1355.7|1357.57|1352.17|804
1658061900000|2022-07-17 12:45:00|1358.84|1353.44|1360.24|1354.84|1360.83|1355.43|1358.11|1352.71|817
1658062200000|2022-07-17 12:50:00|1360.23|1354.83|1356.22|1350.82|1360.3|1354.9|1356.05|1350.65|821
1658062500000|2022-07-17 12:55:00|1356.21|1350.81|1357.8|1352.4|1358.25|1352.85|1351.96|1346.56|847
1658062800000|2022-07-17 13:00:00|1357.81|1352.41|1342.7|1337.3|1358.95|1353.55|1341.03|1335.63|943
1658063100000|2022-07-17 13:05:00|1342.67|1337.27|1338.62|1333.22|1343.65|1338.25|1334.2|1328.8|1066
1658063400000|2022-07-17 13:10:00|1338.61|1333.21|1340.85|1335.45|1341.57|1336.17|1336.05|1330.65|943
1658063700000|2022-07-17 13:15:00|1340.86|1335.46|1336.2|1330.8|1340.97|1335.57|1333.33|1327.93|1014
1658064000000|2022-07-17 13:20:00|1336.22|1330.82|1352.21|1346.81|1352.21|1346.81|1335.7|1330.3|926
1658064300000|2022-07-17 13:25:00|1352.57|1347.17|1361.27|1355.87|1366.43|1361.03|1350.54|1345.14|1111
1658064600000|2022-07-17 13:30:00|1361.32|1355.92|1352.08|1346.68|1364.35|1358.95|1352.07|1346.67|1040
1658064900000|2022-07-17 13:35:00|1352.07|1346.67|1352.9|1347.5|1356.94|1351.54|1351.93|1346.53|998
1658065200000|2022-07-17 13:40:00|1352.87|1347.47|1354.65|1349.25|1356.44|1351.04|1350.79|1345.39|926
1658065500000|2022-07-17 13:45:00|1354.63|1349.23|1351.13|1345.73|1357|1351.6|1348|1342.6|922
1658065800000|2022-07-17 13:50:00|1351.1|1345.7|1349.86|1344.46|1353.36|1347.96|1349.24|1343.84|920
1658066100000|2022-07-17 13:55:00|1349.87|1344.47|1341.25|1335.85|1350.95|1345.55|1341.22|1335.82|1040
1658066400000|2022-07-17 14:00:00|1341.24|1335.84|1347.96|1342.56|1347.96|1342.56|1340.81|1335.41|1003
1658066700000|2022-07-17 14:05:00|1348.02|1342.62|1350.31|1344.91|1351.79|1346.39|1346.17|1340.77|907
1658067000000|2022-07-17 14:10:00|1350.38|1344.98|1349.75|1344.35|1351.17|1345.77|1347.59|1342.19|906
1658067300000|2022-07-17 14:15:00|1349.74|1344.34|1356.33|1350.93|1356.36|1350.96|1348.89|1343.49|927
1658067600000|2022-07-17 14:20:00|1356.36|1350.96|1352.55|1347.15|1356.6|1351.2|1351.45|1346.05|916
1658067900000|2022-07-17 14:25:00|1352.54|1347.14|1351.65|1346.25|1353.35|1347.95|1349.6|1344.2|813
1658068200000|2022-07-17 14:30:00|1351.64|1346.24|1356.26|1350.86|1358.52|1353.12|1350.21|1344.81|903
1658068500000|2022-07-17 14:35:00|1356.25|1350.85|1354.65|1349.25|1356.34|1350.94|1354.07|1348.67|836
1658068800000|2022-07-17 14:40:00|1354.69|1349.29|1356.89|1351.49|1359.09|1353.69|1354.14|1348.74|852
1658069100000|2022-07-17 14:45:00|1356.9|1351.5|1357.62|1352.22|1359.98|1354.58|1355.89|1350.49|830
1658069400000|2022-07-17 14:50:00|1357.65|1352.25|1359.1|1353.7|1359.1|1353.7|1356.02|1350.62|850
1658069700000|2022-07-17 14:55:00|1359.13|1353.73|1353.42|1348.02|1359.33|1353.93|1351.49|1346.09|880
1658070000000|2022-07-17 15:00:00|1353.43|1348.03|1357.87|1352.47|1358.91|1353.51|1349.76|1344.36|973
1658070300000|2022-07-17 15:05:00|1357.77|1352.37|1355.53|1350.13|1359.64|1354.24|1355.46|1350.06|893
1658070600000|2022-07-17 15:10:00|1355.54|1350.14|1357.01|1351.61|1357.02|1351.62|1355.06|1349.66|738
1658070900000|2022-07-17 15:15:00|1357.13|1351.73|1355.23|1349.83|1357.8|1352.4|1354.01|1348.61|791
1658071200000|2022-07-17 15:20:00|1355.22|1349.82|1358.63|1353.23|1360.02|1354.62|1353.6|1348.2|822
1658071500000|2022-07-17 15:25:00|1358.66|1353.26|1357.51|1352.11|1358.82|1353.42|1356.29|1350.89|815
1658071800000|2022-07-17 15:30:00|1357.38|1351.98|1350.25|1344.85|1357.38|1351.98|1349.42|1344.02|917
1658072100000|2022-07-17 15:35:00|1350.13|1344.73|1352.38|1346.98|1352.64|1347.24|1347.18|1341.78|872
1658072400000|2022-07-17 15:40:00|1352.42|1347.02|1353.01|1347.61|1355.96|1350.56|1352.4|1347|846
1658072700000|2022-07-17 15:45:00|1353|1347.6|1349.67|1344.27|1354.29|1348.89|1348.56|1343.16|898
1658073000000|2022-07-17 15:50:00|1349.63|1344.23|1353.73|1348.33|1354.04|1348.64|1349.04|1343.64|854
1658073300000|2022-07-17 15:55:00|1353.71|1348.31|1354.16|1348.76|1354.99|1349.59|1351.96|1346.56|794
1658073600000|2022-07-17 16:00:00|1354.08|1348.68|1348.84|1343.44|1356.51|1351.11|1348.07|1342.67|832
1658073900000|2022-07-17 16:05:00|1348.81|1343.41|1354.93|1349.53|1356.62|1351.22|1348.31|1342.91|915
1658074200000|2022-07-17 16:10:00|1354.96|1349.56|1353.31|1347.91|1357.52|1352.12|1353.3|1347.9|881
1658074500000|2022-07-17 16:15:00|1353.32|1347.92|1344.63|1339.23|1354.78|1349.38|1344.63|1339.23|1017
1658074800000|2022-07-17 16:20:00|1344.58|1339.18|1347.4|1342|1348.93|1343.53|1342.55|1337.15|967
1658075100000|2022-07-17 16:25:00|1347.41|1342.01|1343.47|1338.07|1347.49|1342.09|1342.46|1337.06|978
1658075400000|2022-07-17 16:30:00|1343.49|1338.09|1344.06|1338.66|1346.4|1341|1342.71|1337.31|873
1658075700000|2022-07-17 16:35:00|1344.08|1338.68|1349.74|1344.34|1351.05|1345.65|1344.08|1338.68|874
1658076000000|2022-07-17 16:40:00|1349.73|1344.33|1349.8|1344.4|1351.88|1346.48|1349.43|1344.03|816
1658076300000|2022-07-17 16:45:00|1349.82|1344.42|1347.26|1341.86|1350.91|1345.51|1346.63|1341.23|694
1658076600000|2022-07-17 16:50:00|1347.31|1341.91|1348.36|1342.96|1348.9|1343.5|1346.15|1340.75|830
1658076900000|2022-07-17 16:55:00|1348.37|1342.97|1347.47|1342.07|1349.01|1343.61|1346.69|1341.29|663
1658077200000|2022-07-17 17:00:00|1347.46|1342.06|1350.45|1345.05|1350.85|1345.45|1346.75|1341.35|794
1658077500000|2022-07-17 17:05:00|1350.44|1345.04|1351.38|1345.98|1352.48|1347.08|1350.35|1344.95|717
1658077800000|2022-07-17 17:10:00|1351.32|1345.92|1353.67|1348.27|1354|1348.6|1350.9|1345.5|783
1658078100000|2022-07-17 17:15:00|1353.66|1348.26|1376.71|1371.31|1381.41|1376.01|1353.56|1348.16|1065
1658078400000|2022-07-17 17:20:00|1376.85|1371.45|1380.71|1375.31|1383.53|1378.13|1374.56|1369.16|1054
1658078700000|2022-07-17 17:25:00|1380.67|1375.27|1373.12|1367.72|1380.67|1375.27|1372.3|1366.9|994
1658079000000|2022-07-17 17:30:00|1373.13|1367.73|1367.2|1361.8|1378.08|1372.68|1365.13|1359.73|1047
1658079300000|2022-07-17 17:35:00|1367.17|1361.77|1359.78|1354.38|1370.56|1365.16|1359.05|1353.65|1038
1658079600000|2022-07-17 17:40:00|1359.69|1354.29|1363.77|1358.37|1364.73|1359.33|1358.75|1353.35|948
1658079900000|2022-07-17 17:45:00|1364.11|1358.71|1357.04|1351.64|1364.31|1358.91|1356.55|1351.15|965
1658080200000|2022-07-17 17:50:00|1357.22|1351.82|1347.85|1342.45|1359.4|1354|1347.7|1342.3|1074
1658080500000|2022-07-17 17:55:00|1347.93|1342.53|1329.92|1324.52|1351.48|1346.08|1322.03|1316.63|1104
1658080800000|2022-07-17 18:00:00|1329.95|1324.55|1333.79|1328.39|1343.29|1337.89|1327.73|1322.33|1125
1658081100000|2022-07-17 18:05:00|1333.97|1328.57|1329.8|1324.4|1337.11|1331.71|1325.3|1319.9|1087
1658081400000|2022-07-17 18:10:00|1329.82|1324.42|1332.29|1326.89|1334.55|1329.15|1329.65|1324.25|948
1658081700000|2022-07-17 18:15:00|1332.3|1326.9|1337.5|1332.1|1338.51|1333.11|1332.29|1326.89|998
1658082000000|2022-07-17 18:20:00|1337.52|1332.12|1340.98|1335.58|1344|1338.6|1336.7|1331.3|1028
1658082300000|2022-07-17 18:25:00|1340.99|1335.59|1337.28|1331.88|1341.29|1335.89|1334.89|1329.49|909
1658082600000|2022-07-17 18:30:00|1337.25|1331.85|1340.27|1334.87|1341.27|1335.87|1336.55|1331.15|888
1658082900000|2022-07-17 18:35:00|1340.26|1334.86|1343.24|1337.84|1343.95|1338.55|1339.38|1333.98|808
1658083200000|2022-07-17 18:40:00|1343.25|1337.85|1344.48|1339.08|1345.64|1340.24|1341.06|1335.66|879
1658083500000|2022-07-17 18:45:00|1344.47|1339.07|1341.3|1335.9|1344.96|1339.56|1341.03|1335.63|872
1658083800000|2022-07-17 18:50:00|1341.29|1335.89|1338.21|1332.81|1341.59|1336.19|1336.62|1331.22|824
1658084100000|2022-07-17 18:55:00|1338.2|1332.8|1338.36|1332.96|1340.4|1335|1337.92|1332.52|735
1658084400000|2022-07-17 19:00:00|1338.38|1332.98|1342.65|1337.25|1343.01|1337.61|1338.27|1332.87|773
1658084700000|2022-07-17 19:05:00|1342.78|1337.38|1341.13|1335.73|1346.52|1341.12|1341.13|1335.73|889
1658085000000|2022-07-17 19:10:00|1341.12|1335.72|1337.02|1331.62|1342.17|1336.77|1336.96|1331.56|906
1658085300000|2022-07-17 19:15:00|1337|1331.6|1341.14|1335.74|1342.4|1337|1336.71|1331.31|722
1658085600000|2022-07-17 19:20:00|1341.32|1335.92|1343.29|1337.89|1344.46|1339.06|1341.11|1335.71|733
1658085900000|2022-07-17 19:25:00|1343.35|1337.95|1345.49|1340.09|1347.72|1342.32|1343.32|1337.92|683
1658086200000|2022-07-17 19:30:00|1345.48|1340.08|1351.08|1344.18|1353.15|1346.25|1345.47|1340.07|853
1658086500000|2022-07-17 19:35:00|1351.12|1344.22|1348.9|1342|1352.5|1345.6|1348.27|1341.37|825
1658086800000|2022-07-17 19:40:00|1348.94|1342.04|1353.61|1346.71|1356.2|1349.3|1348.83|1341.93|793
1658087100000|2022-07-17 19:45:00|1353.62|1346.72|1352.76|1345.86|1355.35|1348.45|1352.68|1345.78|749
1658087400000|2022-07-17 19:50:00|1352.84|1345.94|1351.98|1345.08|1353.3|1346.4|1349.95|1343.05|638
1658087700000|2022-07-17 19:55:00|1352.03|1345.13|1351.1|1344.2|1353.24|1346.34|1350.76|1343.86|597
1658088000000|2022-07-17 20:00:00|1351.09|1344.19|1349.38|1342.48|1352.74|1345.84|1347.12|1340.22|852
1658088300000|2022-07-17 20:05:00|1349.4|1342.5|1348.03|1341.13|1349.76|1342.86|1345.89|1338.99|757
1658088600000|2022-07-17 20:10:00|1348.04|1341.14|1347.18|1340.28|1349.11|1342.21|1346.77|1339.87|649
1658088900000|2022-07-17 20:15:00|1347.16|1340.26|1345.87|1338.97|1348.09|1341.19|1343.01|1336.11|707
1658089200000|2022-07-17 20:20:00|1345.88|1338.98|1346.74|1339.84|1346.77|1339.87|1342.71|1335.81|610
1658089500000|2022-07-17 20:25:00|1346.76|1339.86|1347.81|1340.91|1348.28|1341.38|1346.68|1339.78|639
1658089800000|2022-07-17 20:30:00|1347.78|1340.88|1347.69|1340.79|1348.46|1341.56|1346.9|1340|589
1658090100000|2022-07-17 20:35:00|1347.71|1340.81|1345.57|1338.67|1347.73|1340.83|1343.89|1336.99|712
1658090400000|2022-07-17 20:40:00|1345.55|1338.65|1344.75|1337.85|1346.22|1339.32|1344.05|1337.15|646
1658090700000|2022-07-17 20:45:00|1344.77|1337.87|1347.7|1340.8|1347.93|1341.03|1344.4|1337.5|608
1658091000000|2022-07-17 20:50:00|1347.82|1340.92|1349.47|1342.57|1351.55|1344.65|1347.58|1340.68|555
1658091300000|2022-07-17 20:55:00|1349.49|1342.59|1347.35|1340.45|1349.72|1342.82|1346.4|1339.5|554
1658091600000|2022-07-17 21:00:00|1347.38|1340.48|1350|1344.6|1350.41|1345.01|1343.71|1336.81|870
1658091900000|2022-07-17 21:05:00|1349.99|1344.59|1351.4|1346|1352.46|1347.06|1347.13|1341.73|887
1658092200000|2022-07-17 21:10:00|1351.42|1346.02|1351.85|1346.45|1352.26|1346.86|1350.71|1345.31|802
1658092500000|2022-07-17 21:15:00|1351.84|1346.44|1357.1|1351.7|1360.89|1355.49|1350.36|1344.96|903
1658092800000|2022-07-17 21:20:00|1357.2|1351.8|1360.37|1354.97|1361.07|1355.67|1356.88|1351.48|889
1658093100000|2022-07-17 21:25:00|1360.42|1355.02|1364.15|1358.75|1366.05|1360.65|1359.34|1353.94|929
1658093400000|2022-07-17 21:30:00|1364.13|1358.73|1367.23|1361.83|1370.32|1364.92|1364.09|1358.69|912
1658093700000|2022-07-17 21:35:00|1367.2|1361.8|1362.32|1356.92|1369.37|1363.97|1360.95|1355.55|901
1658094000000|2022-07-17 21:40:00|1362.29|1356.89|1363.47|1358.07|1365.57|1360.17|1362.21|1356.81|917
1658094300000|2022-07-17 21:45:00|1363.6|1358.2|1360.92|1355.52|1365.74|1360.34|1360.9|1355.5|942
1658094600000|2022-07-17 21:50:00|1360.93|1355.53|1366.59|1361.19|1366.74|1361.34|1358.65|1353.25|940
1658094900000|2022-07-17 21:55:00|1366.74|1361.34|1367.94|1362.54|1370.32|1364.92|1365.08|1359.68|947
1658095200000|2022-07-17 22:00:00|1367.93|1362.53|1364|1358.6|1377.65|1372.25|1363.65|1358.25|1080
1658095500000|2022-07-17 22:05:00|1364.05|1358.65|1362.31|1356.91|1364.82|1359.42|1360.85|1355.45|987
1658095800000|2022-07-17 22:10:00|1362.36|1356.96|1363.15|1357.75|1363.57|1358.17|1361|1355.6|939
1658096100000|2022-07-17 22:15:00|1363.21|1357.81|1356.94|1351.54|1363.73|1358.33|1351.96|1346.56|991
1658096400000|2022-07-17 22:20:00|1357.17|1351.77|1361|1355.6|1363.53|1358.13|1356.86|1351.46|1014
1658096700000|2022-07-17 22:25:00|1361.05|1355.65|1358.37|1352.97|1361.22|1355.82|1357.85|1352.45|869
1658097000000|2022-07-17 22:30:00|1358.2|1352.8|1363.57|1358.17|1366.31|1360.91|1357.46|1352.06|898
1658097300000|2022-07-17 22:35:00|1363.54|1358.14|1363.86|1358.46|1364.74|1359.34|1363.1|1357.7|883
1658097600000|2022-07-17 22:40:00|1363.85|1358.45|1362.85|1357.45|1364.78|1359.38|1361.73|1356.33|933
1658097900000|2022-07-17 22:45:00|1362.86|1357.46|1360.99|1355.59|1363.16|1357.76|1359.31|1353.91|918
1658098200000|2022-07-17 22:50:00|1361|1355.6|1361.39|1355.99|1362.36|1356.96|1358.81|1353.41|893
1658098500000|2022-07-17 22:55:00|1361.41|1356.01|1362.69|1357.29|1363.35|1357.95|1360.94|1355.54|762
1658098800000|2022-07-17 23:00:00|1362.68|1357.28|1353.84|1348.44|1363.36|1357.96|1353.84|1348.44|853
1658099100000|2022-07-17 23:05:00|1353.94|1348.54|1356.83|1351.43|1358.52|1353.12|1353.87|1348.47|919
1658099400000|2022-07-17 23:10:00|1356.57|1351.17|1355.25|1349.85|1359.18|1353.78|1354.15|1348.75|903
1658099700000|2022-07-17 23:15:00|1355.24|1349.84|1355.48|1350.08|1359.21|1353.81|1353.56|1348.16|923
1658100000000|2022-07-17 23:20:00|1355.51|1350.11|1352.25|1346.85|1355.95|1350.55|1347.38|1341.98|1016
1658100300000|2022-07-17 23:25:00|1352.23|1346.83|1348.65|1343.25|1352.86|1347.46|1346.29|1340.89|983
1658100600000|2022-07-17 23:30:00|1348.71|1343.31|1349.23|1343.83|1351.53|1346.13|1348.18|1342.78|962
1658100900000|2022-07-17 23:35:00|1349.16|1343.76|1350.98|1345.58|1352.13|1346.73|1345.13|1339.73|1031
1658101200000|2022-07-17 23:40:00|1351|1345.6|1351.22|1345.82|1352.63|1347.23|1349.68|1344.28|930
1658101500000|2022-07-17 23:45:00|1351.32|1345.92|1350.76|1345.36|1353.54|1348.14|1350.44|1345.04|845
1658101800000|2022-07-17 23:50:00|1350.75|1345.35|1339.33|1333.93|1351.62|1346.22|1338.23|1332.83|925
1658102100000|2022-07-17 23:55:00|1339.26|1333.86|1340.81|1335.41|1341.46|1336.06|1337.97|1332.57|953
1658102400000|2022-07-18 00:00:00|1340.83|1335.43|1346.8|1341.4|1347.36|1341.96|1338.27|1332.87|1093
1658102700000|2022-07-18 00:05:00|1346.76|1341.36|1349.67|1344.27|1352.3|1346.9|1345.35|1339.95|1026
1658103000000|2022-07-18 00:10:00|1349.65|1344.25|1354.4|1349|1355.71|1350.31|1349.24|1343.84|982
1658103300000|2022-07-18 00:15:00|1354.29|1348.89|1352.88|1347.48|1354.52|1349.12|1351.09|1345.69|919
1658103600000|2022-07-18 00:20:00|1352.87|1347.47|1355.75|1350.35|1358.32|1352.92|1350.46|1345.06|924
1658103900000|2022-07-18 00:25:00|1355.64|1350.24|1355.12|1349.72|1359.11|1353.71|1354.64|1349.24|899
1658104200000|2022-07-18 00:30:00|1355.11|1349.71|1357.63|1352.23|1358.66|1353.26|1352.66|1347.26|905
1658104500000|2022-07-18 00:35:00|1357.78|1352.38|1351.42|1346.02|1357.78|1352.38|1350.32|1344.92|1013
1658104800000|2022-07-18 00:40:00|1351.39|1345.99|1348.48|1343.08|1351.86|1346.46|1347.05|1341.65|996
1658105100000|2022-07-18 00:45:00|1348.5|1343.1|1345.72|1340.32|1349.38|1343.98|1345.6|1340.2|931
1658105400000|2022-07-18 00:50:00|1345.76|1340.36|1348.27|1342.87|1348.93|1343.53|1345.06|1339.66|933
1658105700000|2022-07-18 00:55:00|1348.4|1343|1350.75|1345.35|1350.92|1345.52|1347.42|1342.02|943
1658106000000|2022-07-18 01:00:00|1350.76|1345.36|1355.58|1350.18|1358.85|1353.45|1350.51|1345.11|977
1658106300000|2022-07-18 01:05:00|1355.59|1350.19|1358.05|1352.65|1358.55|1353.15|1354.79|1349.39|816
1658106600000|2022-07-18 01:10:00|1357.95|1352.55|1362.7|1357.3|1363.54|1358.14|1356.65|1351.25|1014
1658106900000|2022-07-18 01:15:00|1362.69|1357.29|1364.11|1358.71|1366.82|1361.42|1360.99|1355.59|1037
1658107200000|2022-07-18 01:20:00|1364.16|1358.76|1361.81|1356.41|1364.41|1359.01|1359.88|1354.48|957
1658107500000|2022-07-18 01:25:00|1361.64|1356.24|1362.02|1356.62|1364.1|1358.7|1360.77|1355.37|945
1658107800000|2022-07-18 01:30:00|1362.08|1356.68|1363.76|1358.36|1364.05|1358.65|1358.88|1353.48|995
1658108100000|2022-07-18 01:35:00|1363.42|1358.02|1357.98|1352.58|1363.7|1358.3|1357.19|1351.79|985
1658108400000|2022-07-18 01:40:00|1357.95|1352.55|1359.24|1353.84|1362.38|1356.98|1357.87|1352.47|893
1658108700000|2022-07-18 01:45:00|1359.2|1353.8|1361.49|1356.09|1362.68|1357.28|1359.11|1353.71|904
1658109000000|2022-07-18 01:50:00|1361.51|1356.11|1360.94|1355.54|1364.17|1358.77|1360.49|1355.09|918
1658109300000|2022-07-18 01:55:00|1360.91|1355.51|1362.22|1356.82|1364.92|1359.52|1360.58|1355.18|941
1658109600000|2022-07-18 02:00:00|1362.23|1356.83|1365.18|1359.78|1368.99|1363.59|1361.49|1356.09|1020
1658109900000|2022-07-18 02:05:00|1365.11|1359.71|1364.98|1359.58|1365.28|1359.88|1361.67|1356.27|915
1658110200000|2022-07-18 02:10:00|1364.96|1359.56|1365.95|1360.55|1366.91|1361.51|1362.9|1357.5|917
1658110500000|2022-07-18 02:15:00|1365.97|1360.57|1370.01|1364.61|1370.7|1365.3|1365.97|1360.57|993
1658110800000|2022-07-18 02:20:00|1369.95|1364.55|1370.65|1365.25|1373.13|1367.73|1368.64|1363.24|1026
1658111100000|2022-07-18 02:25:00|1370.63|1365.23|1370.73|1365.33|1370.94|1365.54|1368.65|1363.25|842
1658111400000|2022-07-18 02:30:00|1370.76|1365.36|1371.45|1366.05|1376.22|1370.82|1369.93|1364.53|948
1658111700000|2022-07-18 02:35:00|1371.42|1366.02|1376.42|1371.02|1378.06|1372.66|1371.38|1365.98|1000
1658112000000|2022-07-18 02:40:00|1376.5|1371.1|1398.33|1392.93|1401.34|1395.94|1373.65|1368.25|1065
1658112300000|2022-07-18 02:45:00|1398.24|1392.84|1402.04|1396.64|1407.16|1401.76|1393.11|1387.71|1144
1658112600000|2022-07-18 02:50:00|1402.23|1396.83|1414.59|1409.19|1417.02|1411.62|1398.82|1393.42|1146
1658112900000|2022-07-18 02:55:00|1414.45|1409.05|1414.96|1409.56|1421.13|1415.73|1411.42|1406.02|1139
1658113200000|2022-07-18 03:00:00|1415.02|1409.62|1416.73|1411.33|1418.59|1413.19|1410.83|1405.43|1135
1658113500000|2022-07-18 03:05:00|1416.72|1411.32|1414.67|1409.27|1423.1|1417.7|1414.63|1409.23|1093
1658113800000|2022-07-18 03:10:00|1414.5|1409.1|1398.98|1393.58|1414.82|1409.42|1398.65|1393.25|1110
1658114100000|2022-07-18 03:15:00|1398.74|1393.34|1405|1399.6|1405.95|1400.55|1398.53|1393.13|1039
1658114400000|2022-07-18 03:20:00|1404.99|1399.59|1411.31|1405.91|1414.62|1409.22|1404.09|1398.69|1025
1658114700000|2022-07-18 03:25:00|1411.25|1405.85|1417.77|1412.37|1419.48|1414.08|1411.12|1405.72|1052
1658115000000|2022-07-18 03:30:00|1417.8|1412.4|1414.85|1409.45|1418.87|1413.47|1412.43|1407.03|1008
1658115300000|2022-07-18 03:35:00|1414.72|1409.32|1410.26|1404.86|1416.61|1411.21|1410.13|1404.73|989
1658115600000|2022-07-18 03:40:00|1410.29|1404.89|1411.51|1406.11|1412.73|1407.33|1409.87|1404.47|1024
1658115900000|2022-07-18 03:45:00|1411.54|1406.14|1408.26|1402.86|1415.1|1409.7|1408.06|1402.66|1029
1658116200000|2022-07-18 03:50:00|1408.28|1402.88|1406.15|1400.75|1409.31|1403.91|1405.58|1400.18|1010
1658116500000|2022-07-18 03:55:00|1406.19|1400.79|1408.89|1403.49|1410.93|1405.53|1406.02|1400.62|1039
1658116800000|2022-07-18 04:00:00|1408.86|1403.46|1403.48|1398.08|1409.86|1404.46|1401.95|1396.55|1013
1658117100000|2022-07-18 04:05:00|1403.54|1398.14|1407.88|1402.48|1408.67|1403.27|1401.95|1396.55|1021
1658117400000|2022-07-18 04:10:00|1407.89|1402.49|1403.84|1398.44|1408.41|1403.01|1403.55|1398.15|953
1658117700000|2022-07-18 04:15:00|1403.72|1398.32|1403.7|1398.3|1406.14|1400.74|1402.18|1396.78|897
1658118000000|2022-07-18 04:20:00|1403.72|1398.32|1398.36|1392.96|1405.12|1399.72|1396.63|1391.23|1024
1658118300000|2022-07-18 04:25:00|1398.27|1392.87|1406.68|1401.28|1408.36|1402.96|1398.13|1392.73|1018
1658118600000|2022-07-18 04:30:00|1406.67|1401.27|1406.66|1401.26|1408.37|1402.97|1404.96|1399.56|1004
1658118900000|2022-07-18 04:35:00|1406.64|1401.24|1406.97|1401.57|1408.1|1402.7|1405.62|1400.22|969
1658119200000|2022-07-18 04:40:00|1406.89|1401.49|1409.9|1404.5|1409.97|1404.57|1403.55|1398.15|972
1658119500000|2022-07-18 04:45:00|1409.76|1404.36|1406.83|1401.43|1410.63|1405.23|1406.6|1401.2|960
1658119800000|2022-07-18 04:50:00|1406.86|1401.46|1408.9|1403.5|1409.91|1404.51|1406.78|1401.38|887
1658120100000|2022-07-18 04:55:00|1408.94|1403.54|1414.79|1409.39|1414.79|1409.39|1408.37|1402.97|906
1658120400000|2022-07-18 05:00:00|1414.9|1409.5|1413.43|1408.03|1416.58|1411.18|1411.51|1406.11|950
1658120700000|2022-07-18 05:05:00|1413.42|1408.02|1420.13|1414.73|1423.19|1417.79|1413.4|1408|1111
1658121000000|2022-07-18 05:10:00|1420.08|1414.68|1416.47|1411.07|1423.07|1417.67|1416.2|1410.8|1028
1658121300000|2022-07-18 05:15:00|1416.65|1411.25|1437.95|1432.55|1445.87|1440.47|1416.65|1411.25|1100
1658121600000|2022-07-18 05:20:00|1437.88|1432.48|1429.59|1424.19|1438.29|1432.89|1429.12|1423.72|1103
1658121900000|2022-07-18 05:25:00|1429.54|1424.14|1438.04|1432.64|1439.25|1433.85|1428.73|1423.33|1080
1658122200000|2022-07-18 05:30:00|1438.24|1432.84|1433.95|1428.55|1441.85|1436.45|1431.74|1426.34|1088
1658122500000|2022-07-18 05:35:00|1433.99|1428.59|1439.79|1434.39|1442.42|1437.02|1432.81|1427.41|1052
1658122800000|2022-07-18 05:40:00|1439.71|1434.31|1438.81|1433.41|1443.84|1438.44|1434.52|1429.12|1107
1658123100000|2022-07-18 05:45:00|1438.8|1433.4|1434.33|1428.93|1440.53|1435.13|1430.88|1425.48|1056
1658123400000|2022-07-18 05:50:00|1434.29|1428.89|1436.69|1431.29|1437.88|1432.48|1433.09|1427.69|1073
1658123700000|2022-07-18 05:55:00|1436.68|1431.28|1436.11|1430.71|1439.24|1433.84|1434.93|1429.53|1104
1658124000000|2022-07-18 06:00:00|1435.94|1430.54|1434.74|1429.34|1437.47|1432.07|1432.34|1426.94|1062
1658124300000|2022-07-18 06:05:00|1434.79|1429.39|1434.94|1429.54|1437.24|1431.84|1434.48|1429.08|955
1658124600000|2022-07-18 06:10:00|1434.93|1429.53|1430.44|1425.04|1434.93|1429.53|1429.51|1424.11|958
1658124900000|2022-07-18 06:15:00|1430.6|1425.2|1434.41|1429.01|1435.74|1430.34|1429.58|1424.18|1027
1658125200000|2022-07-18 06:20:00|1434.34|1428.94|1441.93|1436.53|1441.95|1436.55|1433.61|1428.21|1043
1658125500000|2022-07-18 06:25:00|1441.73|1436.33|1437.68|1432.28|1442.56|1437.16|1437.43|1432.03|1062
1658125800000|2022-07-18 06:30:00|1437.7|1432.3|1449.48|1444.08|1451.16|1445.76|1437.51|1432.11|1126
1658126100000|2022-07-18 06:35:00|1449.5|1444.1|1460.38|1454.98|1465.91|1460.51|1448.65|1443.25|1109
1658126400000|2022-07-18 06:40:00|1460.36|1454.96|1451.11|1445.71|1460.72|1455.32|1450.4|1445|1120
1658126700000|2022-07-18 06:45:00|1451.19|1445.79|1455.36|1449.96|1457.43|1452.03|1451.19|1445.79|1100
1658127000000|2022-07-18 06:50:00|1455.5|1450.1|1457.72|1452.32|1459.91|1454.51|1454.63|1449.23|1102
1658127300000|2022-07-18 06:55:00|1457.91|1452.51|1456.78|1451.38|1462.52|1457.12|1456.18|1450.78|1076
1658127600000|2022-07-18 07:00:00|1456.69|1451.29|1456.43|1451.03|1458.53|1453.13|1454.62|1449.22|1056
1658127900000|2022-07-18 07:05:00|1456.45|1451.05|1464.26|1458.86|1465.93|1460.53|1455.63|1450.23|1106
1658128200000|2022-07-18 07:10:00|1464.31|1458.91|1461.38|1455.98|1471.21|1465.81|1459.93|1454.53|1125
1658128500000|2022-07-18 07:15:00|1461.4|1456|1457.43|1452.03|1461.94|1456.54|1455.65|1450.25|1105
1658128800000|2022-07-18 07:20:00|1457.27|1451.87|1457.89|1452.49|1458.8|1453.4|1451.61|1446.21|1059
1658129100000|2022-07-18 07:25:00|1458.07|1452.67|1462.81|1457.41|1463.65|1458.25|1458.03|1452.63|952
1658129400000|2022-07-18 07:30:00|1462.57|1457.17|1460.93|1455.53|1462.76|1457.36|1457.5|1452.1|1050
1658129700000|2022-07-18 07:35:00|1460.84|1455.44|1457.75|1452.35|1462.8|1457.4|1457.12|1451.72|1004
1658130000000|2022-07-18 07:40:00|1457.73|1452.33|1459.94|1454.54|1460.15|1454.75|1457.51|1452.11|915
1658130300000|2022-07-18 07:45:00|1459.99|1454.59|1464.46|1459.06|1465.9|1460.5|1458.32|1452.92|1023
1658130600000|2022-07-18 07:50:00|1464.01|1458.61|1470.51|1465.11|1477.2|1471.8|1462.49|1457.09|1042
1658130900000|2022-07-18 07:55:00|1470.53|1465.13|1469.62|1464.22|1474.08|1468.68|1469.61|1464.21|1044
1658131200000|2022-07-18 08:00:00|1469.65|1464.25|1470.68|1465.28|1472.61|1467.21|1466.13|1460.73|1069
1658131500000|2022-07-18 08:05:00|1470.72|1465.32|1487.26|1481.86|1489.58|1484.18|1470.61|1465.21|1117
1658131800000|2022-07-18 08:10:00|1487.29|1481.89|1486.22|1480.82|1488.32|1482.92|1483.01|1477.61|1099
1658132100000|2022-07-18 08:15:00|1486.23|1480.83|1490.53|1485.13|1492.3|1486.9|1480.41|1475.01|1086
1658132400000|2022-07-18 08:20:00|1490.57|1485.17|1485.8|1480.4|1499.22|1493.82|1485.27|1479.87|1124
1658132700000|2022-07-18 08:25:00|1485.77|1480.37|1476.45|1471.05|1485.82|1480.42|1475.06|1469.66|1089
1658133000000|2022-07-18 08:30:00|1476.42|1471.02|1477.12|1471.72|1479.13|1473.73|1474.26|1468.86|1092
1658133300000|2022-07-18 08:35:00|1477.25|1471.85|1467.88|1462.48|1477.29|1471.89|1465.99|1460.59|1080
1658133600000|2022-07-18 08:40:00|1467.95|1462.55|1473.16|1467.76|1474.13|1468.73|1467.44|1462.04|1064
1658133900000|2022-07-18 08:45:00|1473.32|1467.92|1474|1468.6|1475.41|1470.01|1471.05|1465.65|1026
1658134200000|2022-07-18 08:50:00|1474.01|1468.61|1477.84|1472.44|1478.28|1472.88|1472.01|1466.61|943
1658134500000|2022-07-18 08:55:00|1477.85|1472.45|1480.97|1475.57|1481.32|1475.92|1476.44|1471.04|1036
1658134800000|2022-07-18 09:00:00|1481.01|1475.61|1480.08|1474.68|1482.99|1477.59|1478.48|1473.08|1044
1658135100000|2022-07-18 09:05:00|1480.04|1474.64|1476.63|1471.23|1480.45|1475.05|1475.53|1470.13|1044
1658135400000|2022-07-18 09:10:00|1476.6|1471.2|1480.45|1475.05|1480.78|1475.38|1476.53|1471.13|842
1658135700000|2022-07-18 09:15:00|1480.52|1475.12|1474.7|1469.3|1480.65|1475.25|1474.52|1469.12|1003
1658136000000|2022-07-18 09:20:00|1474.77|1469.37|1483.57|1478.17|1488.47|1483.07|1473.4|1468|1074
1658136300000|2022-07-18 09:25:00|1483.58|1478.18|1489.14|1483.74|1489.26|1483.86|1482.84|1477.44|1038
1658136600000|2022-07-18 09:30:00|1489.21|1483.81|1481.62|1476.22|1490.88|1485.48|1480.35|1474.95|1039
1658136900000|2022-07-18 09:35:00|1481.58|1476.18|1482.8|1477.4|1486.05|1480.65|1481.05|1475.65|1008
1658137200000|2022-07-18 09:40:00|1482.73|1477.33|1483.53|1478.13|1485.75|1480.35|1481.86|1476.46|994
1658137500000|2022-07-18 09:45:00|1483.62|1478.22|1483.86|1478.46|1484.19|1478.79|1479.59|1474.19|963
1658137800000|2022-07-18 09:50:00|1483.97|1478.57|1488.89|1483.49|1488.89|1483.49|1483.09|1477.69|868
1658138100000|2022-07-18 09:55:00|1488.83|1483.43|1486.67|1481.27|1490.62|1485.22|1486.54|1481.14|939
1658138400000|2022-07-18 10:00:00|1486.65|1481.25|1474.86|1469.46|1487.7|1482.3|1474.27|1468.87|1070
1658138700000|2022-07-18 10:05:00|1474.88|1469.48|1479.83|1474.43|1481.44|1476.04|1474.71|1469.31|1052
1658139000000|2022-07-18 10:10:00|1479.58|1474.18|1481.04|1475.64|1481.17|1475.77|1478.73|1473.33|971
1658139300000|2022-07-18 10:15:00|1481.03|1475.63|1483.24|1477.84|1483.72|1478.32|1479.18|1473.78|918
1658139600000|2022-07-18 10:20:00|1483.36|1477.96|1487.81|1482.41|1489.15|1483.75|1482.71|1477.31|969
1658139900000|2022-07-18 10:25:00|1487.77|1482.37|1501.49|1496.09|1501.49|1496.09|1485.25|1479.85|1111
1658140200000|2022-07-18 10:30:00|1501.96|1496.56|1494.1|1488.7|1511.42|1506.02|1487.41|1482.01|1113
1658140500000|2022-07-18 10:35:00|1494.19|1488.79|1490.23|1484.83|1494.42|1489.02|1485.33|1479.93|1000
1658140800000|2022-07-18 10:40:00|1490.36|1484.96|1490.06|1484.66|1496.38|1490.98|1489.42|1484.02|1031
1658141100000|2022-07-18 10:45:00|1490.01|1484.61|1488.1|1482.7|1490.8|1485.4|1486.66|1481.26|993
1658141400000|2022-07-18 10:50:00|1488.22|1482.82|1485.66|1480.26|1490.4|1485|1483.51|1478.11|1064
1658141700000|2022-07-18 10:55:00|1485.9|1480.5|1487.46|1482.06|1488.8|1483.4|1485.21|1479.81|857
1658142000000|2022-07-18 11:00:00|1487.39|1481.99|1484.82|1479.42|1489.34|1483.94|1484.73|1479.33|983
1658142300000|2022-07-18 11:05:00|1484.97|1479.57|1491.04|1485.64|1491.36|1485.96|1484.57|1479.17|957
1658142600000|2022-07-18 11:10:00|1490.98|1485.58|1491.06|1485.66|1494.74|1489.34|1490.12|1484.72|872
1658142900000|2022-07-18 11:15:00|1491.21|1485.81|1487.73|1482.33|1495.05|1489.65|1486.13|1480.73|1076
1658143200000|2022-07-18 11:20:00|1487.71|1482.31|1492.28|1486.88|1492.83|1487.43|1487.58|1482.18|895
1658143500000|2022-07-18 11:25:00|1492.77|1487.37|1497.44|1492.04|1499.52|1494.12|1492.06|1486.66|1035
1658143800000|2022-07-18 11:30:00|1497.45|1492.05|1496.42|1491.02|1498.58|1493.18|1494.56|1489.16|1028
1658144100000|2022-07-18 11:35:00|1496.43|1491.03|1484.37|1478.97|1496.76|1491.36|1480.4|1475|1100
1658144400000|2022-07-18 11:40:00|1484.35|1478.95|1481.53|1476.13|1485.1|1479.7|1476.63|1471.23|1073
1658144700000|2022-07-18 11:45:00|1481.44|1476.04|1470.31|1464.91|1481.44|1476.04|1468.69|1463.29|1092
1658145000000|2022-07-18 11:50:00|1470.3|1464.9|1480.05|1474.65|1480.71|1475.31|1469.89|1464.49|1108
1658145300000|2022-07-18 11:55:00|1480.11|1474.71|1481.47|1476.07|1484.94|1479.54|1480.07|1474.67|1077
1658145600000|2022-07-18 12:00:00|1481.41|1476.01|1478.35|1472.95|1482.81|1477.41|1476.35|1470.95|1056
1658145900000|2022-07-18 12:05:00|1478.34|1472.94|1472.78|1467.38|1478.34|1472.94|1470.59|1465.19|1087
1658146200000|2022-07-18 12:10:00|1472.81|1467.41|1478.58|1473.18|1479|1473.6|1472.62|1467.22|968
1658146500000|2022-07-18 12:15:00|1478.33|1472.93|1467.82|1462.42|1478.92|1473.52|1465.05|1459.65|1088
1658146800000|2022-07-18 12:20:00|1467.54|1462.14|1459.91|1454.51|1469.47|1464.07|1457.97|1452.57|1096
1658147100000|2022-07-18 12:25:00|1459.93|1454.53|1469.06|1463.66|1469.74|1464.34|1459.83|1454.43|1033
1658147400000|2022-07-18 12:30:00|1469.15|1463.75|1474.5|1469.1|1480.82|1475.42|1466.65|1461.25|1065
1658147700000|2022-07-18 12:35:00|1474.75|1469.35|1477.38|1471.98|1481.19|1475.79|1473.11|1467.71|1089
1658148000000|2022-07-18 12:40:00|1477.33|1471.93|1479.79|1474.39|1483.58|1478.18|1476.46|1471.06|1048
1658148300000|2022-07-18 12:45:00|1479.72|1474.32|1476.81|1471.41|1485.84|1480.44|1476.38|1470.98|1032
1658148600000|2022-07-18 12:50:00|1476.83|1471.43|1476.08|1470.68|1477.95|1472.55|1474.71|1469.31|1018
1658148900000|2022-07-18 12:55:00|1476.06|1470.66|1487.62|1482.22|1488.82|1483.42|1476.01|1470.61|1078
1658149200000|2022-07-18 13:00:00|1487.81|1482.41|1481.94|1476.54|1490.25|1484.85|1481.36|1475.96|1038
1658149500000|2022-07-18 13:05:00|1481.96|1476.56|1485.15|1479.75|1487.45|1482.05|1480.48|1475.08|1044
1658149800000|2022-07-18 13:10:00|1485.1|1479.7|1485.69|1480.29|1487.24|1481.84|1483.59|1478.19|1054
1658150100000|2022-07-18 13:15:00|1485.65|1480.25|1482.15|1476.75|1486.62|1481.22|1482.12|1476.72|985
1658150400000|2022-07-18 13:20:00|1482.13|1476.73|1483.99|1478.59|1486.2|1480.8|1481.8|1476.4|907
1658150700000|2022-07-18 13:25:00|1484.04|1478.64|1487.67|1482.27|1487.79|1482.39|1483.54|1478.14|958
1658151000000|2022-07-18 13:30:00|1487.69|1482.29|1487.41|1482.01|1495.57|1490.17|1479.67|1474.27|1136
1658151300000|2022-07-18 13:35:00|1487.36|1481.96|1482.52|1477.12|1487.36|1481.96|1478.93|1473.53|1104
1658151600000|2022-07-18 13:40:00|1482.48|1477.08|1481.94|1476.54|1482.75|1477.35|1473.76|1468.36|1093
1658151900000|2022-07-18 13:45:00|1482.08|1476.68|1483.84|1478.44|1488.11|1482.71|1481.24|1475.84|1086
1658152200000|2022-07-18 13:50:00|1483.83|1478.43|1480.46|1475.06|1485.63|1480.23|1478.42|1473.02|1059
1658152500000|2022-07-18 13:55:00|1480.47|1475.07|1477.38|1471.98|1483.77|1478.37|1476.88|1471.48|1031
1658152800000|2022-07-18 14:00:00|1477.33|1471.93|1476.32|1470.92|1482|1476.6|1475.24|1469.84|1096
1658153100000|2022-07-18 14:05:00|1476.39|1470.99|1473.4|1468|1476.85|1471.45|1473.15|1467.75|1081
1658153400000|2022-07-18 14:10:00|1473.46|1468.06|1471.94|1466.54|1474.95|1469.55|1466.94|1461.54|1111
1658153700000|2022-07-18 14:15:00|1471.74|1466.34|1473.82|1468.42|1476.76|1471.36|1471.69|1466.29|830
1658154000000|2022-07-18 14:20:00|1473.78|1468.38|1475.4|1470|1475.87|1470.47|1472.2|1466.8|529
1658154300000|2022-07-18 14:25:00|1475.35|1469.95|1474.67|1469.27|1476.22|1470.82|1471.6|1466.2|1023
1658154600000|2022-07-18 14:30:00|1474.68|1469.28|1482.03|1476.63|1483.49|1478.09|1474.26|1468.86|1059
1658154900000|2022-07-18 14:35:00|1482|1476.6|1480.33|1474.93|1482.58|1477.18|1478.99|1473.59|953
1658155200000|2022-07-18 14:40:00|1480.41|1475.01|1482.67|1477.27|1483.82|1478.42|1480.24|1474.84|994
1658155500000|2022-07-18 14:45:00|1482.65|1477.25|1478.94|1473.54|1485.43|1480.03|1478.21|1472.81|1024
1658155800000|2022-07-18 14:50:00|1478.8|1473.4|1483.13|1477.73|1483.86|1478.46|1478.7|1473.3|1017
1658156100000|2022-07-18 14:55:00|1483.11|1477.71|1488.32|1482.92|1489.54|1484.14|1481.62|1476.22|1047
1658156400000|2022-07-18 15:00:00|1488.34|1482.94|1487.65|1482.25|1490.01|1484.61|1485.66|1480.26|1010
1658156700000|2022-07-18 15:05:00|1487.64|1482.24|1482.67|1477.27|1488.04|1482.64|1481.13|1475.73|982
1658157000000|2022-07-18 15:10:00|1482.64|1477.24|1484.86|1479.46|1487.42|1482.02|1482.61|1477.21|933
1658157300000|2022-07-18 15:15:00|1485.62|1480.22|1484.52|1479.12|1485.67|1480.27|1480.38|1474.98|1070
1658157600000|2022-07-18 15:20:00|1484.5|1479.1|1487.48|1482.08|1488.01|1482.61|1483.6|1478.2|1025
1658157900000|2022-07-18 15:25:00|1487.38|1481.98|1482.24|1476.84|1487.82|1482.42|1481.23|1475.83|907
1658158200000|2022-07-18 15:30:00|1482.25|1476.85|1484.44|1479.04|1484.96|1479.56|1480.82|1475.42|915
1658158500000|2022-07-18 15:35:00|1484.43|1479.03|1494.44|1489.04|1494.44|1489.04|1484.19|1478.79|1032
1658158800000|2022-07-18 15:40:00|1494.31|1488.91|1492.03|1486.63|1497.41|1492.01|1489.59|1484.19|1086
1658159100000|2022-07-18 15:45:00|1491.99|1486.59|1490.96|1485.56|1493.77|1488.37|1485.57|1480.17|1072
1658159400000|2022-07-18 15:50:00|1490.99|1485.59|1497.55|1492.15|1498.57|1493.17|1490.77|1485.37|1055
1658159700000|2022-07-18 15:55:00|1497.66|1492.26|1523.81|1518.41|1531.47|1526.07|1497.57|1492.17|1154
1658160000000|2022-07-18 16:00:00|1523.86|1518.46|1518.55|1513.15|1532.8|1527.4|1518.19|1512.79|1160
1658160300000|2022-07-18 16:05:00|1518.6|1513.2|1505.19|1499.79|1519.2|1513.8|1504.71|1499.31|1162
1658160600000|2022-07-18 16:10:00|1504.04|1498.64|1512.62|1507.22|1513.12|1507.72|1502.39|1496.99|1089
1658160900000|2022-07-18 16:15:00|1512.54|1507.14|1511.06|1505.66|1517.56|1512.16|1508.47|1503.07|852
1658161200000|2022-07-18 16:20:00|1511.05|1505.65|1509.38|1503.98|1511.05|1505.65|1506.3|1500.9|1067
1658161500000|2022-07-18 16:25:00|1509.37|1503.97|1509.25|1503.85|1512.54|1507.14|1507.16|1501.76|1075
1658161800000|2022-07-18 16:30:00|1508.82|1503.42|1513.75|1508.35|1517.2|1511.8|1508.41|1503.01|1066
1658162100000|2022-07-18 16:35:00|1513.95|1508.55|1504.85|1499.45|1514.25|1508.85|1502.99|1497.59|1081
1658162400000|2022-07-18 16:40:00|1504.87|1499.47|1495.58|1490.18|1505.31|1499.91|1492.64|1487.24|1093
1658162700000|2022-07-18 16:45:00|1495.75|1490.35|1501.85|1496.45|1501.92|1496.52|1494.58|1489.18|1082
1658163000000|2022-07-18 16:50:00|1501.88|1496.48|1499.23|1493.83|1502.13|1496.73|1499.23|1493.83|1044
1658163300000|2022-07-18 16:55:00|1499.34|1493.94|1498.24|1492.84|1500.43|1495.03|1497.42|1492.02|999
1658163600000|2022-07-18 17:00:00|1498.26|1492.86|1496.94|1491.54|1499.52|1494.12|1493.75|1488.35|1056
1658163900000|2022-07-18 17:05:00|1497.02|1491.62|1490.33|1484.93|1497.81|1492.41|1488.56|1483.16|1075
1658164200000|2022-07-18 17:10:00|1490.21|1484.81|1490.57|1485.17|1491.05|1485.65|1487.11|1481.71|1034
1658164500000|2022-07-18 17:15:00|1490.56|1485.16|1485.12|1479.72|1492.74|1487.34|1483.85|1478.45|982
1658164800000|2022-07-18 17:20:00|1485.11|1479.71|1486.74|1481.34|1486.77|1481.37|1482.31|1476.91|1055
1658165100000|2022-07-18 17:25:00|1486.82|1481.42|1493.22|1487.82|1494.85|1489.45|1485.94|1480.54|1021
1658165400000|2022-07-18 17:30:00|1493.18|1487.78|1487.77|1482.37|1495.24|1489.84|1487.46|1482.06|1049
1658165700000|2022-07-18 17:35:00|1487.7|1482.3|1485.01|1479.61|1491.1|1485.7|1482.56|1477.16|1072
1658166000000|2022-07-18 17:40:00|1484.92|1479.52|1475.94|1470.54|1486.81|1481.41|1474.05|1468.65|1067
1658166300000|2022-07-18 17:45:00|1475.59|1470.19|1474.7|1469.3|1478.25|1472.85|1471.01|1465.61|1091
1658166600000|2022-07-18 17:50:00|1474.32|1468.92|1480|1474.6|1483.16|1477.76|1473.63|1468.23|1083
1658166900000|2022-07-18 17:55:00|1479.97|1474.57|1471.52|1466.12|1480.04|1474.64|1468.51|1463.11|1122
1658167200000|2022-07-18 18:00:00|1471.5|1466.1|1470.9|1465.5|1475.74|1470.34|1466.8|1461.4|1095
1658167500000|2022-07-18 18:05:00|1470.88|1465.48|1473.32|1467.92|1475.27|1469.87|1469.64|1464.24|1046
1658167800000|2022-07-18 18:10:00|1473.16|1467.76|1477.96|1472.56|1479.82|1474.42|1471.48|1466.08|1044
1658168100000|2022-07-18 18:15:00|1478|1472.6|1481.03|1475.63|1481.03|1475.63|1476.39|1470.99|1034
1658168400000|2022-07-18 18:20:00|1481.06|1475.66|1483.49|1478.09|1485.34|1479.94|1479.01|1473.61|985
1658168700000|2022-07-18 18:25:00|1483.5|1478.1|1480.2|1474.8|1484.41|1479.01|1477.75|1472.35|1037
1658169000000|2022-07-18 18:30:00|1480.07|1474.67|1480.94|1475.54|1481.97|1476.57|1478.63|1473.23|930
1658169300000|2022-07-18 18:35:00|1481.09|1475.69|1486.08|1480.68|1488.2|1482.8|1480.89|1475.49|953
1658169600000|2022-07-18 18:40:00|1486.06|1480.66|1481.23|1475.83|1486.46|1481.06|1480.28|1474.88|1041
1658169900000|2022-07-18 18:45:00|1481.07|1475.67|1482.23|1476.83|1483.05|1477.65|1479.78|1474.38|959
1658170200000|2022-07-18 18:50:00|1482.24|1476.84|1481.81|1476.41|1482.8|1477.4|1477.29|1471.89|933
1658170500000|2022-07-18 18:55:00|1481.77|1476.37|1477.52|1472.12|1481.77|1476.37|1476.29|1470.89|956
1658170800000|2022-07-18 19:00:00|1477.44|1472.04|1471.61|1466.21|1480.31|1474.91|1471.61|1466.21|1019
1658171100000|2022-07-18 19:05:00|1471.84|1466.44|1467.17|1461.77|1473.67|1468.27|1467.17|1461.77|857
1658171400000|2022-07-18 19:10:00|1467.31|1461.91|1459.34|1453.94|1467.61|1462.21|1455.48|1450.08|925
1658171700000|2022-07-18 19:15:00|1459.3|1453.9|1473.44|1468.04|1475.95|1470.55|1458.67|1453.27|1106
1658172000000|2022-07-18 19:20:00|1473.43|1468.03|1472.94|1467.54|1478.45|1473.05|1472.52|1467.12|1074
1658172300000|2022-07-18 19:25:00|1472.97|1467.57|1475.53|1470.13|1480.53|1475.13|1471.72|1466.32|1099
1658172600000|2022-07-18 19:30:00|1475.63|1470.23|1472.41|1467.01|1477.23|1471.83|1471.17|1465.77|1072
1658172900000|2022-07-18 19:35:00|1472.4|1467|1466.01|1460.61|1474.98|1469.58|1465.14|1459.74|1026
1658173200000|2022-07-18 19:40:00|1465.93|1460.53|1470.36|1464.96|1471.61|1466.21|1465.61|1460.21|1028
1658173500000|2022-07-18 19:45:00|1470.47|1465.07|1458.29|1452.89|1470.64|1465.24|1453.32|1447.92|1103
1658173800000|2022-07-18 19:50:00|1458.24|1452.84|1473.51|1468.11|1474.41|1469.01|1457.64|1452.24|1131
1658174100000|2022-07-18 19:55:00|1473.58|1468.18|1474.45|1469.05|1475.98|1470.58|1469.91|1464.51|1011
1658174400000|2022-07-18 20:00:00|1474.51|1469.11|1465.01|1459.61|1475.39|1469.99|1463.65|1458.25|1056
1658174700000|2022-07-18 20:05:00|1465.03|1459.63|1470.3|1464.9|1472.68|1467.28|1464.24|1458.84|1003
1658175000000|2022-07-18 20:10:00|1470.25|1464.85|1469.18|1463.78|1472.23|1466.83|1468.71|1463.31|1001
1658175300000|2022-07-18 20:15:00|1469.12|1463.72|1471.83|1466.43|1472.48|1467.08|1467.6|1462.2|933
1658175600000|2022-07-18 20:20:00|1471.7|1466.3|1478.9|1473.5|1480.36|1474.96|1471.58|1466.18|971
1658175900000|2022-07-18 20:25:00|1478.89|1473.49|1476.78|1471.38|1480.82|1475.42|1474.94|1469.54|859
1658176200000|2022-07-18 20:30:00|1476.79|1471.39|1483.57|1478.17|1484.36|1478.96|1475.72|1470.32|870
1658176500000|2022-07-18 20:35:00|1483.48|1478.08|1476.56|1471.16|1485.86|1480.46|1473.33|1467.93|1007
1658176800000|2022-07-18 20:40:00|1476.55|1471.15|1476.14|1470.74|1479.09|1473.69|1470.98|1465.58|975
1658177100000|2022-07-18 20:45:00|1476.19|1470.79|1478.63|1473.23|1479.42|1474.02|1474.84|1469.44|920
1658177400000|2022-07-18 20:50:00|1478.62|1473.22|1478.6|1473.2|1480.08|1474.68|1477.26|1471.86|912
1658177700000|2022-07-18 20:55:00|1478.61|1473.21|1473.73|1468.33|1479.33|1473.93|1472.63|1467.23|963
1658178000000|2022-07-18 21:00:00|1473.74|1468.34|1473.15|1467.75|1477.44|1472.04|1473.06|1467.66|868
1658178300000|2022-07-18 21:05:00|1473.17|1467.77|1477.95|1472.55|1478.02|1472.62|1471.43|1466.03|824
1658178600000|2022-07-18 21:10:00|1477.91|1472.51|1483.2|1477.8|1485.45|1480.05|1476.12|1470.72|921
1658178900000|2022-07-18 21:15:00|1483.21|1477.81|1482.58|1477.18|1483.94|1478.54|1480.75|1475.35|898
1658179200000|2022-07-18 21:20:00|1482.6|1477.2|1484.51|1479.11|1487.52|1482.12|1481.54|1476.14|903
1658179500000|2022-07-18 21:25:00|1484.5|1479.1|1488.77|1483.37|1490.32|1484.92|1483.99|1478.59|976
1658179800000|2022-07-18 21:30:00|1488.78|1483.38|1489.21|1483.81|1494.37|1488.97|1488.51|1483.11|937
1658180100000|2022-07-18 21:35:00|1489.24|1483.84|1490.43|1485.03|1490.53|1485.13|1484.77|1479.37|996
1658180400000|2022-07-18 21:40:00|1490.48|1485.08|1496.05|1490.65|1496.5|1491.1|1490.48|1485.08|984
1658180700000|2022-07-18 21:45:00|1496.09|1490.69|1494.22|1488.82|1496.87|1491.47|1490.75|1485.35|984
1658181000000|2022-07-18 21:50:00|1494.17|1488.77|1489.26|1483.86|1494.34|1488.94|1487.68|1482.28|969
1658181300000|2022-07-18 21:55:00|1489.4|1484|1489.58|1484.18|1491.36|1485.96|1488.16|1482.76|949
1658181600000|2022-07-18 22:00:00|1489.55|1484.15|1491.46|1486.06|1494.41|1489.01|1487.74|1482.34|968
1658181900000|2022-07-18 22:05:00|1491.45|1486.05|1488.45|1483.05|1492.96|1487.56|1486.85|1481.45|993
1658182200000|2022-07-18 22:10:00|1488.44|1483.04|1505.06|1499.66|1506.9|1501.5|1488.19|1482.79|1041
1658182500000|2022-07-18 22:15:00|1505.2|1499.8|1495.41|1490.01|1506.77|1501.37|1491.34|1485.94|1081
1658182800000|2022-07-18 22:20:00|1495.48|1490.08|1491.24|1485.84|1496.08|1490.68|1489.21|1483.81|1068
1658183100000|2022-07-18 22:25:00|1491.23|1485.83|1491.29|1485.89|1493.97|1488.57|1489.88|1484.48|1028
1658183400000|2022-07-18 22:30:00|1491.28|1485.88|1495.23|1489.83|1495.23|1489.83|1489.12|1483.72|934
1658183700000|2022-07-18 22:35:00|1494.89|1489.49|1504.95|1499.55|1506.46|1501.06|1494.01|1488.61|1066
1658184000000|2022-07-18 22:40:00|1504.84|1499.44|1503.13|1497.73|1505.51|1500.11|1498.88|1493.48|1032
1658184300000|2022-07-18 22:45:00|1503.15|1497.75|1509.05|1503.65|1511.99|1506.59|1501.47|1496.07|1060
1658184600000|2022-07-18 22:50:00|1509.04|1503.64|1521.66|1516.26|1523.52|1518.12|1509.03|1503.63|1112
1658184900000|2022-07-18 22:55:00|1521.69|1516.29|1516.98|1511.58|1521.9|1516.5|1513.69|1508.29|1125
1658185200000|2022-07-18 23:00:00|1516.97|1511.57|1527.8|1522.4|1530.42|1525.02|1515.65|1510.25|1050
1658185500000|2022-07-18 23:05:00|1527.82|1522.42|1548.92|1543.52|1551.81|1546.41|1525.36|1519.96|1125
1658185800000|2022-07-18 23:10:00|1548.61|1543.21|1551.2|1545.8|1563.08|1557.68|1544.16|1538.76|1137
1658186100000|2022-07-18 23:15:00|1551.37|1545.97|1556.67|1551.27|1561.83|1556.43|1549.79|1544.39|1145
1658186400000|2022-07-18 23:20:00|1556.66|1551.26|1572.35|1566.95|1577.53|1572.13|1555.89|1550.49|1154
1658186700000|2022-07-18 23:25:00|1572.45|1567.05|1562.35|1556.95|1578.69|1573.29|1560.59|1555.19|1149
1658187000000|2022-07-18 23:30:00|1562.2|1556.8|1564.9|1559.5|1573.24|1567.84|1558.64|1553.24|1124
1658187300000|2022-07-18 23:35:00|1564.98|1559.58|1571.6|1566.2|1573.05|1567.65|1564.97|1559.57|1029
1658187600000|2022-07-18 23:40:00|1571.54|1566.14|1570.4|1565|1571.96|1566.56|1565.7|1560.3|1058
1658187900000|2022-07-18 23:45:00|1570.35|1564.95|1567.51|1562.11|1575.1|1569.7|1566.24|1560.84|1072
1658188200000|2022-07-18 23:50:00|1567.5|1562.1|1573.55|1568.15|1574.73|1569.33|1566.09|1560.69|1109
1658188500000|2022-07-18 23:55:00|1573.77|1568.37|1584.44|1579.04|1599.42|1594.02|1572.73|1567.33|1145
1658188800000|2022-07-19 00:00:00|1584.26|1578.86|1573.71|1568.31|1586.56|1581.16|1562.34|1556.94|1154
1658189100000|2022-07-19 00:05:00|1573.78|1568.38|1588.12|1582.72|1588.76|1583.36|1566.24|1560.84|1137
1658189400000|2022-07-19 00:10:00|1588.04|1582.64|1611.81|1606.41|1633.13|1627.73|1586.87|1581.47|1179
1658189700000|2022-07-19 00:15:00|1611.91|1606.51|1590.96|1585.56|1620.44|1615.04|1586.6|1581.2|1183
1658190000000|2022-07-19 00:20:00|1589.91|1584.51|1584.59|1579.19|1593.71|1588.31|1582.04|1576.64|1160
1658190300000|2022-07-19 00:25:00|1584.67|1579.27|1580.5|1575.1|1590.11|1584.71|1570.97|1565.57|1156
1658190600000|2022-07-19 00:30:00|1580.62|1575.22|1563.11|1557.71|1588.15|1582.75|1558.89|1553.49|1149
1658190900000|2022-07-19 00:35:00|1562.31|1556.91|1552.75|1547.35|1566.49|1561.09|1543.68|1538.28|1171
1658191200000|2022-07-19 00:40:00|1553.63|1548.23|1555.1|1549.7|1562.03|1556.63|1552.1|1546.7|1154
1658191500000|2022-07-19 00:45:00|1556.19|1550.79|1562.98|1557.58|1565.04|1559.64|1555.66|1550.26|1141
1658191800000|2022-07-19 00:50:00|1563.34|1557.94|1568.57|1563.17|1576.06|1570.66|1562.95|1557.55|1119
1658192100000|2022-07-19 00:55:00|1568.59|1563.19|1562.93|1557.53|1571.38|1565.98|1557.58|1552.18|1096
1658192400000|2022-07-19 01:00:00|1562.84|1557.44|1561.68|1556.28|1568.36|1562.96|1558.34|1552.94|1122
1658192700000|2022-07-19 01:05:00|1561.8|1556.4|1550.14|1544.74|1565.44|1560.04|1549.95|1544.55|1084
1658193000000|2022-07-19 01:10:00|1550.27|1544.87|1551.62|1546.22|1555.74|1550.34|1543.22|1537.82|1136
1658193300000|2022-07-19 01:15:00|1551.59|1546.19|1555.29|1549.89|1557.82|1552.42|1549.46|1544.06|1101
1658193600000|2022-07-19 01:20:00|1555.25|1549.85|1544.23|1538.83|1555.78|1550.38|1544.12|1538.72|1115
1658193900000|2022-07-19 01:25:00|1544.07|1538.67|1557.14|1551.74|1557.37|1551.97|1540.52|1535.12|1079
1658194200000|2022-07-19 01:30:00|1557.38|1551.98|1546.05|1540.65|1559|1553.6|1545.73|1540.33|1122
1658194500000|2022-07-19 01:35:00|1545.72|1540.32|1537.57|1532.17|1547.44|1542.04|1536.82|1531.42|1084
1658194800000|2022-07-19 01:40:00|1537.49|1532.09|1535.41|1530.01|1540.53|1535.13|1533.87|1528.47|1092
1658195100000|2022-07-19 01:45:00|1535.38|1529.98|1538.71|1533.31|1539.6|1534.2|1529.25|1523.85|1124
1658195400000|2022-07-19 01:50:00|1538.4|1533|1535.27|1529.87|1539.18|1533.78|1531.3|1525.9|1068
1658195700000|2022-07-19 01:55:00|1535.29|1529.89|1530.16|1524.76|1541.91|1536.51|1530.05|1524.65|1075
1658196000000|2022-07-19 02:00:00|1530.24|1524.84|1522.87|1517.47|1532.57|1527.17|1518.55|1513.15|1139
1658196300000|2022-07-19 02:05:00|1522.85|1517.45|1524.68|1519.28|1527.7|1522.3|1515.88|1510.48|1063
1658196600000|2022-07-19 02:10:00|1524.74|1519.34|1516.65|1511.25|1527.06|1521.66|1516.22|1510.82|1102
1658196900000|2022-07-19 02:15:00|1516.74|1511.34|1524.18|1518.78|1524.51|1519.11|1514.68|1509.28|1081
1658197200000|2022-07-19 02:20:00|1524.23|1518.83|1527.98|1522.58|1530.74|1525.34|1522.1|1516.7|1102
1658197500000|2022-07-19 02:25:00|1527.92|1522.52|1530.14|1524.74|1530.83|1525.43|1525.05|1519.65|1102
1658197800000|2022-07-19 02:30:00|1530|1524.6|1525.49|1520.09|1531.19|1525.79|1524.88|1519.48|1054
1658198100000|2022-07-19 02:35:00|1525.35|1519.95|1529.09|1523.69|1529.2|1523.8|1523.48|1518.08|1068
1658198400000|2022-07-19 02:40:00|1529.08|1523.68|1530.36|1524.96|1533.64|1528.24|1528.78|1523.38|1074
1658198700000|2022-07-19 02:45:00|1530.37|1524.97|1529.57|1524.17|1532.8|1527.4|1529.16|1523.76|1066
1658199000000|2022-07-19 02:50:00|1529.58|1524.18|1524.82|1519.42|1531.95|1526.55|1524.82|1519.42|1013
1658199300000|2022-07-19 02:55:00|1524.28|1518.88|1526.54|1521.14|1526.75|1521.35|1520.94|1515.54|1051
1658199600000|2022-07-19 03:00:00|1526.61|1521.21|1522.12|1516.72|1527.35|1521.95|1518.44|1513.04|1028
1658199900000|2022-07-19 03:05:00|1522.17|1516.77|1530.77|1525.37|1531.14|1525.74|1522.07|1516.67|1073
1658200200000|2022-07-19 03:10:00|1530.88|1525.48|1533.85|1528.45|1534.42|1529.02|1528.95|1523.55|1068
1658200500000|2022-07-19 03:15:00|1533.97|1528.57|1539.2|1533.8|1541.18|1535.78|1531.56|1526.16|1080
1658200800000|2022-07-19 03:20:00|1539.27|1533.87|1546.47|1541.07|1546.9|1541.5|1536.21|1530.81|1099
1658201100000|2022-07-19 03:25:00|1546.45|1541.05|1543.54|1538.14|1549.08|1543.68|1541.68|1536.28|1048
1658201400000|2022-07-19 03:30:00|1543.5|1538.1|1548.92|1543.52|1549.12|1543.72|1542.78|1537.38|1030
1658201700000|2022-07-19 03:35:00|1548.94|1543.54|1540.01|1534.61|1549.05|1543.65|1539.65|1534.25|1053
1658202000000|2022-07-19 03:40:00|1540.07|1534.67|1534.13|1528.73|1540.97|1535.57|1534.08|1528.68|1081
1658202300000|2022-07-19 03:45:00|1534.09|1528.69|1520.16|1514.76|1535.34|1529.94|1520.16|1514.76|1108
1658202600000|2022-07-19 03:50:00|1520.09|1514.69|1519.67|1514.27|1524.14|1518.74|1514.24|1508.84|1071
1658202900000|2022-07-19 03:55:00|1519.76|1514.36|1518.47|1513.07|1522.16|1516.76|1516.67|1511.27|1091
1658203200000|2022-07-19 04:00:00|1518.52|1513.12|1505.59|1500.19|1519.03|1513.63|1505.44|1500.04|1118
1658203500000|2022-07-19 04:05:00|1505.37|1499.97|1507.67|1502.27|1508.48|1503.08|1495.61|1490.21|1122
1658203800000|2022-07-19 04:10:00|1507.74|1502.34|1506.37|1500.97|1509.83|1504.43|1503.98|1498.58|1085
1658204100000|2022-07-19 04:15:00|1506.42|1501.02|1509.98|1504.58|1510.64|1505.24|1502.14|1496.74|1083
1658204400000|2022-07-19 04:20:00|1510.02|1504.62|1513.26|1507.86|1514.18|1508.78|1509.34|1503.94|994
1658204700000|2022-07-19 04:25:00|1513.24|1507.84|1518.28|1512.88|1522.39|1516.99|1512.66|1507.26|1052
1658205000000|2022-07-19 04:30:00|1518.32|1512.92|1514.75|1509.35|1519.05|1513.65|1511.7|1506.3|1079
1658205300000|2022-07-19 04:35:00|1514.73|1509.33|1519.03|1513.63|1519.48|1514.08|1512.88|1507.48|1028
1658205600000|2022-07-19 04:40:00|1519.01|1513.61|1520.66|1515.26|1521.55|1516.15|1517.97|1512.57|1035
1658205900000|2022-07-19 04:45:00|1520.58|1515.18|1516.84|1511.44|1522.66|1517.26|1515.8|1510.4|1013
1658206200000|2022-07-19 04:50:00|1516.64|1511.24|1521.12|1515.72|1523.36|1517.96|1516.07|1510.67|965
1658206500000|2022-07-19 04:55:00|1521.1|1515.7|1522.74|1517.34|1526.69|1521.29|1520.94|1515.54|1059
1658206800000|2022-07-19 05:00:00|1522.76|1517.36|1523.01|1517.61|1523.19|1517.79|1518.9|1513.5|1009
1658207100000|2022-07-19 05:05:00|1522.95|1517.55|1519.4|1514|1525.15|1519.75|1517.89|1512.49|1024
1658207400000|2022-07-19 05:10:00|1519.39|1513.99|1529.7|1524.3|1530.24|1524.84|1517.18|1511.78|920
1658207700000|2022-07-19 05:15:00|1529.77|1524.37|1533.05|1527.65|1540.8|1535.4|1528.48|1523.08|1125
1658208000000|2022-07-19 05:20:00|1532.95|1527.55|1537.54|1532.14|1541.35|1535.95|1532.36|1526.96|1019
1658208300000|2022-07-19 05:25:00|1537.64|1532.24|1535.46|1530.06|1538.77|1533.37|1534.72|1529.32|1039
1658208600000|2022-07-19 05:30:00|1535.44|1530.04|1541.23|1535.83|1542.87|1537.47|1534.32|1528.92|1031
1658208900000|2022-07-19 05:35:00|1541.27|1535.87|1540.23|1534.83|1545.5|1540.1|1538.79|1533.39|1057
1658209200000|2022-07-19 05:40:00|1540.24|1534.84|1540.01|1534.61|1541.99|1536.59|1537.24|1531.84|1040
1658209500000|2022-07-19 05:45:00|1540.08|1534.68|1541.03|1535.63|1541.77|1536.37|1536.32|1530.92|1041
1658209800000|2022-07-19 05:50:00|1541.02|1535.62|1541.51|1536.11|1541.65|1536.25|1538.56|1533.16|952
1658210100000|2022-07-19 05:55:00|1541.56|1536.16|1532.94|1527.54|1541.65|1536.25|1529.83|1524.43|1041
1658210400000|2022-07-19 06:00:00|1532.86|1527.46|1533.35|1527.95|1536.64|1531.24|1532.14|1526.74|1006
1658210700000|2022-07-19 06:05:00|1533.37|1527.97|1526.21|1520.81|1535.88|1530.48|1525.4|1520|989
1658211000000|2022-07-19 06:10:00|1526.18|1520.78|1523.06|1517.66|1526.72|1521.32|1520.85|1515.45|1044
1658211300000|2022-07-19 06:15:00|1522.98|1517.58|1529.14|1523.74|1530.11|1524.71|1522.58|1517.18|1017
1658211600000|2022-07-19 06:20:00|1529.15|1523.75|1537.58|1532.18|1538.16|1532.76|1529.14|1523.74|1038
1658211900000|2022-07-19 06:25:00|1537.68|1532.28|1540.74|1535.34|1542.32|1536.92|1535.76|1530.36|1032
1658212200000|2022-07-19 06:30:00|1540.56|1535.16|1539.8|1534.4|1544|1538.6|1535.61|1530.21|1060
1658212500000|2022-07-19 06:35:00|1539.73|1534.33|1540.95|1535.55|1542.49|1537.09|1539.3|1533.9|989
1658212800000|2022-07-19 06:40:00|1540.93|1535.53|1518.36|1512.96|1541.01|1535.61|1517.83|1512.43|1086
1658213100000|2022-07-19 06:45:00|1517.99|1512.59|1507.48|1502.08|1523.86|1518.46|1502.68|1497.28|1147
1658213400000|2022-07-19 06:50:00|1507.59|1502.19|1516.5|1511.1|1519.23|1513.83|1507.06|1501.66|1124
1658213700000|2022-07-19 06:55:00|1516.49|1511.09|1520.71|1515.31|1521.74|1516.34|1513.47|1508.07|1087
1658214000000|2022-07-19 07:00:00|1520.82|1515.42|1526.47|1521.07|1528.63|1523.23|1518.92|1513.52|1099
1658214300000|2022-07-19 07:05:00|1526.43|1521.03|1517.63|1512.23|1529.09|1523.69|1516.33|1510.93|1092
1658214600000|2022-07-19 07:10:00|1517.74|1512.34|1526.58|1521.18|1528.49|1523.09|1517.41|1512.01|1066
1658214900000|2022-07-19 07:15:00|1526.63|1521.23|1525.14|1519.74|1529.88|1524.48|1523.58|1518.18|1092
1658215200000|2022-07-19 07:20:00|1525.21|1519.81|1523.24|1517.84|1526.81|1521.41|1521.97|1516.57|1030
1658215500000|2022-07-19 07:25:00|1523.27|1517.87|1517.97|1512.57|1524.38|1518.98|1517.21|1511.81|1067
1658215800000|2022-07-19 07:30:00|1517.96|1512.56|1510.8|1505.4|1519.01|1513.61|1509.87|1504.47|1100
1658216100000|2022-07-19 07:35:00|1510.81|1505.41|1523.8|1518.4|1524.4|1519|1510.42|1505.02|1074
1658216400000|2022-07-19 07:40:00|1523.98|1518.58|1510.87|1505.47|1524.41|1519.01|1510.87|1505.47|1103
1658216700000|2022-07-19 07:45:00|1510.91|1505.51|1520.9|1515.5|1522.1|1516.7|1510.19|1504.79|1057
1658217000000|2022-07-19 07:50:00|1520.91|1515.51|1515.18|1509.78|1522.24|1516.84|1514.82|1509.42|1062
1658217300000|2022-07-19 07:55:00|1515.12|1509.72|1513.4|1508|1517.17|1511.77|1511.03|1505.63|1041
1658217600000|2022-07-19 08:00:00|1513.43|1508.03|1510.38|1504.98|1517.14|1511.74|1508.8|1503.4|1074
1658217900000|2022-07-19 08:05:00|1510.53|1505.13|1514.87|1509.47|1519.42|1514.02|1510.53|1505.13|1062
1658218200000|2022-07-19 08:10:00|1514.93|1509.53|1524.2|1518.8|1525.01|1519.61|1513.88|1508.48|1093
1658218500000|2022-07-19 08:15:00|1524.24|1518.84|1525|1519.6|1527.11|1521.71|1519.09|1513.69|1037
1658218800000|2022-07-19 08:20:00|1524.95|1519.55|1521.74|1516.34|1526.08|1520.68|1521.58|1516.18|1075
1658219100000|2022-07-19 08:25:00|1521.68|1516.28|1520.07|1514.67|1524.38|1518.98|1519.31|1513.91|989
1658219400000|2022-07-19 08:30:00|1520.06|1514.66|1529.44|1524.04|1533.13|1527.73|1519.56|1514.16|1078
1658219700000|2022-07-19 08:35:00|1529.45|1524.05|1530.11|1524.71|1533.84|1528.44|1528.74|1523.34|1009
1658220000000|2022-07-19 08:40:00|1530.09|1524.69|1531.63|1526.23|1535.43|1530.03|1529.26|1523.86|1040
1658220300000|2022-07-19 08:45:00|1531.57|1526.17|1532.33|1526.93|1534.04|1528.64|1529.91|1524.51|1014
1658220600000|2022-07-19 08:50:00|1532.27|1526.87|1531.86|1526.46|1536.26|1530.86|1531.85|1526.45|1033
1658220900000|2022-07-19 08:55:00|1531.27|1525.87|1537.75|1532.35|1540.06|1534.66|1529.02|1523.62|1110
1658221200000|2022-07-19 09:00:00|1537.82|1532.42|1535.07|1529.67|1538.49|1533.09|1534.73|1529.33|977
1658221500000|2022-07-19 09:05:00|1535.02|1529.62|1533.8|1528.4|1536.34|1530.94|1533.15|1527.75|985
1658221800000|2022-07-19 09:10:00|1533.81|1528.41|1528.49|1523.09|1536.07|1530.67|1528.09|1522.69|973
1658222100000|2022-07-19 09:15:00|1528.52|1523.12|1528.42|1523.02|1529.35|1523.95|1525.44|1520.04|1023
1658222400000|2022-07-19 09:20:00|1528.44|1523.04|1534.08|1528.68|1537.25|1531.85|1526.36|1520.96|1085
1658222700000|2022-07-19 09:25:00|1534.1|1528.7|1535.97|1530.57|1537.34|1531.94|1531.56|1526.16|1074
1658223000000|2022-07-19 09:30:00|1535.99|1530.59|1539.65|1534.25|1539.74|1534.34|1533.53|1528.13|1080
1658223300000|2022-07-19 09:35:00|1539.66|1534.26|1537.26|1531.86|1541.45|1536.05|1534.78|1529.38|1058
1658223600000|2022-07-19 09:40:00|1537.24|1531.84|1533.63|1528.23|1537.49|1532.09|1532.53|1527.13|1003
1658223900000|2022-07-19 09:45:00|1533.62|1528.22|1530.59|1525.19|1535.04|1529.64|1529.92|1524.52|1028
1658224200000|2022-07-19 09:50:00|1530.63|1525.23|1537.61|1532.21|1538.98|1533.58|1526.3|1520.9|1030
1658224500000|2022-07-19 09:55:00|1537.6|1532.2|1536.34|1530.94|1539.41|1534.01|1535.34|1529.94|901
1658224800000|2022-07-19 10:00:00|1536.33|1530.93|1532.17|1526.77|1536.71|1531.31|1531.92|1526.52|954
1658225100000|2022-07-19 10:05:00|1532.22|1526.82|1535.51|1530.11|1536.01|1530.61|1531.43|1526.03|947
1658225400000|2022-07-19 10:10:00|1535.5|1530.1|1535.11|1529.71|1536.35|1530.95|1532.14|1526.74|984
1658225700000|2022-07-19 10:15:00|1535.1|1529.7|1524.84|1519.44|1536.29|1530.89|1523.03|1517.63|1007
1658226000000|2022-07-19 10:20:00|1524.74|1519.34|1526.99|1521.59|1529.15|1523.75|1522.8|1517.4|1048
1658226300000|2022-07-19 10:25:00|1526.92|1521.52|1528.61|1523.21|1534.39|1528.99|1526.07|1520.67|983
1658226600000|2022-07-19 10:30:00|1528.58|1523.18|1527.9|1522.5|1530.83|1525.43|1527.72|1522.32|956
1658226900000|2022-07-19 10:35:00|1527.89|1522.49|1535.51|1530.11|1536.75|1531.35|1526.02|1520.62|1022
1658227200000|2022-07-19 10:40:00|1535.55|1530.15|1555.01|1549.61|1555.23|1549.83|1535.22|1529.82|1120
1658227500000|2022-07-19 10:45:00|1554.96|1549.56|1547.54|1542.14|1555.99|1550.59|1546.53|1541.13|1097
1658227800000|2022-07-19 10:50:00|1547.76|1542.36|1539.5|1534.1|1550.63|1545.23|1538.65|1533.25|1096
1658228100000|2022-07-19 10:55:00|1539.51|1534.11|1544.86|1539.46|1546.08|1540.68|1537.26|1531.86|1041
1658228400000|2022-07-19 11:00:00|1544.82|1539.42|1541.71|1536.31|1545.48|1540.08|1540.36|1534.96|1051
1658228700000|2022-07-19 11:05:00|1541.74|1536.34|1546.33|1540.93|1546.88|1541.48|1539.78|1534.38|1018
1658229000000|2022-07-19 11:10:00|1546.27|1540.87|1552.28|1546.88|1552.56|1547.16|1546.05|1540.65|1040
1658229300000|2022-07-19 11:15:00|1552.27|1546.87|1550.23|1544.83|1553.32|1547.92|1548.06|1542.66|1036
1658229600000|2022-07-19 11:20:00|1550.3|1544.9|1549.81|1544.41|1550.51|1545.11|1544.75|1539.35|1014
1658229900000|2022-07-19 11:25:00|1549.82|1544.42|1562.09|1556.69|1564.25|1558.85|1549.63|1544.23|1117
1658230200000|2022-07-19 11:30:00|1562.07|1556.67|1557.25|1551.85|1562.23|1556.83|1554.48|1549.08|1088
1658230500000|2022-07-19 11:35:00|1557.33|1551.93|1555.15|1549.75|1559.16|1553.76|1554.74|1549.34|1033
1658230800000|2022-07-19 11:40:00|1555.17|1549.77|1543.5|1538.1|1556.16|1550.76|1541.13|1535.73|1028
1658231100000|2022-07-19 11:45:00|1543.33|1537.93|1548.8|1543.4|1550.24|1544.84|1536.64|1531.24|1118
1658231400000|2022-07-19 11:50:00|1548.87|1543.47|1550.99|1545.59|1556.91|1551.51|1548.29|1542.89|1110
1658231700000|2022-07-19 11:55:00|1551.23|1545.83|1544.46|1539.06|1551.94|1546.54|1541.64|1536.24|1081
1658232000000|2022-07-19 12:00:00|1544.57|1539.17|1549.7|1544.3|1550.93|1545.53|1544.47|1539.07|1059
1658232300000|2022-07-19 12:05:00|1549.72|1544.32|1548.86|1543.46|1555.36|1549.96|1548.56|1543.16|1094
1658232600000|2022-07-19 12:10:00|1548.89|1543.49|1544.06|1538.66|1549.58|1544.18|1543.98|1538.58|1088
1658232900000|2022-07-19 12:15:00|1543.88|1538.48|1550.69|1545.29|1552.08|1546.68|1542.28|1536.88|1109
1658233200000|2022-07-19 12:20:00|1550.62|1545.22|1546.12|1540.72|1551.45|1546.05|1544.95|1539.55|961
1658233500000|2022-07-19 12:25:00|1546.14|1540.74|1546.45|1541.05|1548.93|1543.53|1544.65|1539.25|1020
1658233800000|2022-07-19 12:30:00|1546.5|1541.1|1553.35|1547.95|1558.09|1552.69|1543.72|1538.32|1121
1658234100000|2022-07-19 12:35:00|1553.39|1547.99|1558.84|1553.44|1559.61|1554.21|1551.97|1546.57|1081
1658234400000|2022-07-19 12:40:00|1558.83|1553.43|1556.08|1550.68|1561.36|1555.96|1553.11|1547.71|1068
1658234700000|2022-07-19 12:45:00|1556.03|1550.63|1560.03|1554.63|1562.92|1557.52|1552.9|1547.5|1117
1658235000000|2022-07-19 12:50:00|1560.01|1554.61|1565.57|1560.17|1567.07|1561.67|1558.12|1552.72|1072
1658235300000|2022-07-19 12:55:00|1565.54|1560.14|1563.55|1558.15|1565.55|1560.15|1561.43|1556.03|1041
1658235600000|2022-07-19 13:00:00|1563.64|1558.24|1559.33|1553.93|1566.99|1561.59|1557.07|1551.67|1076
1658235900000|2022-07-19 13:05:00|1559.28|1553.88|1559.24|1553.84|1561.41|1556.01|1557.56|1552.16|1047
1658236200000|2022-07-19 13:10:00|1559.26|1553.86|1560.75|1555.35|1562.91|1557.51|1556.51|1551.11|1067
1658236500000|2022-07-19 13:15:00|1560.77|1555.37|1563.96|1558.56|1564.19|1558.79|1555.4|1550|1077
1658236800000|2022-07-19 13:20:00|1563.81|1558.41|1571.69|1566.29|1575.37|1569.97|1563.58|1558.18|1088
1658237100000|2022-07-19 13:25:00|1571.74|1566.34|1572.92|1567.52|1576.25|1570.85|1571.23|1565.83|1105
1658237400000|2022-07-19 13:30:00|1572.99|1567.59|1574.21|1568.81|1579.67|1574.27|1567.09|1561.69|1167
1658237700000|2022-07-19 13:35:00|1574.18|1568.78|1567.74|1562.34|1575.2|1569.8|1565.74|1560.34|1106
1658238000000|2022-07-19 13:40:00|1567.73|1562.33|1560.37|1554.97|1569.44|1564.04|1559.21|1553.81|1122
1658238300000|2022-07-19 13:45:00|1560.34|1554.94|1544.65|1539.25|1561.12|1555.72|1542.53|1537.13|1116
1658238600000|2022-07-19 13:50:00|1544.71|1539.31|1549.18|1543.78|1549.4|1544|1543.34|1537.94|1111
1658238900000|2022-07-19 13:55:00|1549.38|1543.98|1562.55|1557.15|1565.9|1560.5|1547.6|1542.2|1130
1658239200000|2022-07-19 14:00:00|1562.74|1557.34|1550.75|1545.35|1562.74|1557.34|1549.61|1544.21|1121
1658239500000|2022-07-19 14:05:00|1550.97|1545.57|1544.79|1539.39|1550.97|1545.57|1534.99|1529.59|1134
1658239800000|2022-07-19 14:10:00|1544.82|1539.42|1541.34|1535.94|1548.23|1542.83|1537.26|1531.86|1097
1658240100000|2022-07-19 14:15:00|1541.29|1535.89|1533.1|1527.7|1542.49|1537.09|1532.56|1527.16|1133
1658240400000|2022-07-19 14:20:00|1533.29|1527.89|1540.23|1534.83|1542.4|1537|1532.85|1527.45|1094
1658240700000|2022-07-19 14:25:00|1540.16|1534.76|1547.29|1541.89|1547.86|1542.46|1540.15|1534.75|1080
1658241000000|2022-07-19 14:30:00|1547.3|1541.9|1539.55|1534.15|1549.42|1544.02|1537.51|1532.11|1109
1658241300000|2022-07-19 14:35:00|1539.61|1534.21|1540.57|1535.17|1540.64|1535.24|1533.16|1527.76|1091
1658241600000|2022-07-19 14:40:00|1540.58|1535.18|1544.51|1539.11|1545.6|1540.2|1537.6|1532.2|1121
1658241900000|2022-07-19 14:45:00|1544.41|1539.01|1549.02|1543.62|1549.09|1543.69|1540.77|1535.37|1097
1658242200000|2022-07-19 14:50:00|1549.47|1544.07|1550.15|1544.75|1554.56|1549.16|1548.42|1543.02|1116
1658242500000|2022-07-19 14:55:00|1550.17|1544.77|1550.78|1545.38|1552.62|1547.22|1545.86|1540.46|1117
1658242800000|2022-07-19 15:00:00|1550.73|1545.33|1543.86|1538.46|1553.92|1548.52|1543.49|1538.09|1120
1658243100000|2022-07-19 15:05:00|1543.77|1538.37|1539.06|1533.66|1551.35|1545.95|1536.93|1531.53|1140
1658243400000|2022-07-19 15:10:00|1539.01|1533.61|1540.59|1535.19|1546.78|1541.38|1536.8|1531.4|1114
1658243700000|2022-07-19 15:15:00|1540.44|1535.04|1525.43|1520.03|1543.53|1538.13|1525.35|1519.95|1122
1658244000000|2022-07-19 15:20:00|1525.34|1519.94|1525.64|1520.24|1527.94|1522.54|1509.56|1504.16|1137
1658244300000|2022-07-19 15:25:00|1526.01|1520.61|1526.89|1521.49|1533.72|1528.32|1523.47|1518.07|1160
1658244600000|2022-07-19 15:30:00|1526.75|1521.35|1529.32|1523.92|1534.52|1529.12|1526.24|1520.84|1138
1658244900000|2022-07-19 15:35:00|1529.4|1524|1527.33|1521.93|1538.69|1533.29|1524.87|1519.47|1158
1658245200000|2022-07-19 15:40:00|1527.31|1521.91|1523.64|1518.24|1528.79|1523.39|1516.75|1511.35|1141
1658245500000|2022-07-19 15:45:00|1523.91|1518.51|1527.59|1522.19|1532.59|1527.19|1523.91|1518.51|1120
1658245800000|2022-07-19 15:50:00|1527.57|1522.17|1535.02|1529.62|1536.59|1531.19|1527.2|1521.8|1095
1658246100000|2022-07-19 15:55:00|1535.1|1529.7|1543.79|1538.39|1547.03|1541.63|1534.87|1529.47|1158
1658246400000|2022-07-19 16:00:00|1543.61|1538.21|1545.19|1539.79|1547.13|1541.73|1537.98|1532.58|1147
1658246700000|2022-07-19 16:05:00|1545.23|1539.83|1551.02|1545.62|1552.85|1547.45|1540.47|1535.07|1128
1658247000000|2022-07-19 16:10:00|1551.08|1545.68|1549.1|1543.7|1555.54|1550.14|1547.11|1541.71|1121
1658247300000|2022-07-19 16:15:00|1549.21|1543.81|1552.63|1547.23|1552.65|1547.25|1542.05|1536.65|1131
1658247600000|2022-07-19 16:20:00|1552.72|1547.32|1569.18|1563.78|1569.73|1564.33|1550.65|1545.25|1149
1658247900000|2022-07-19 16:25:00|1569.46|1564.06|1574.6|1569.2|1577.56|1572.16|1567.79|1562.39|1131
1658248200000|2022-07-19 16:30:00|1575.4|1570|1583.98|1578.58|1588.26|1582.86|1571.12|1565.72|1152
1658248500000|2022-07-19 16:35:00|1583.87|1578.47|1579.36|1573.96|1588.59|1583.19|1577|1571.6|1136
1658248800000|2022-07-19 16:40:00|1579.35|1573.95|1574.31|1568.91|1581.73|1576.33|1572.34|1566.94|1086
1658249100000|2022-07-19 16:45:00|1574.33|1568.93|1565.91|1560.51|1575.52|1570.12|1565.26|1559.86|1123
1658249400000|2022-07-19 16:50:00|1565.8|1560.4|1567.35|1561.95|1568.47|1563.07|1559.49|1554.09|1105
1658249700000|2022-07-19 16:55:00|1567.1|1561.7|1567.13|1561.73|1569.56|1564.16|1564.81|1559.41|1076
1658250000000|2022-07-19 17:00:00|1567.19|1561.79|1565.27|1559.87|1568|1562.6|1561.38|1555.98|1081
1658250300000|2022-07-19 17:05:00|1565.24|1559.84|1557|1551.6|1566.3|1560.9|1555.92|1550.52|1071
1658250600000|2022-07-19 17:10:00|1557.04|1551.64|1559.78|1554.38|1561.48|1556.08|1557.04|1551.64|1066
1658250900000|2022-07-19 17:15:00|1559.52|1554.12|1556.74|1551.34|1565.1|1559.7|1556.25|1550.85|1052
1658251200000|2022-07-19 17:20:00|1557.04|1551.64|1556.46|1551.06|1558.48|1553.08|1550.93|1545.53|1079
1658251500000|2022-07-19 17:25:00|1556.49|1551.09|1561.37|1555.97|1562.23|1556.83|1554.67|1549.27|1051
1658251800000|2022-07-19 17:30:00|1561.43|1556.03|1569.25|1563.85|1572.43|1567.03|1561.22|1555.82|1059
1658252100000|2022-07-19 17:35:00|1569.18|1563.78|1571.59|1566.19|1571.59|1566.19|1565.14|1559.74|1061
1658252400000|2022-07-19 17:40:00|1571.69|1566.29|1568.75|1563.35|1572.07|1566.67|1567.42|1562.02|1043
1658252700000|2022-07-19 17:45:00|1568.73|1563.33|1582.74|1577.34|1582.94|1577.54|1566.41|1561.01|1048
1658253000000|2022-07-19 17:50:00|1582.75|1577.35|1580.71|1575.31|1583.34|1577.94|1575.19|1569.79|1076
1658253300000|2022-07-19 17:55:00|1580.6|1575.2|1578.09|1572.69|1584.22|1578.82|1575.38|1569.98|1119
1658253600000|2022-07-19 18:00:00|1577.89|1572.49|1576.36|1570.96|1578.77|1573.37|1574.64|1569.24|1118
1658253900000|2022-07-19 18:05:00|1576.39|1570.99|1569.37|1563.97|1576.44|1571.04|1567.36|1561.96|1077
1658254200000|2022-07-19 18:10:00|1569.35|1563.95|1562.52|1557.12|1571.68|1566.28|1562.32|1556.92|1099
1658254500000|2022-07-19 18:15:00|1562.81|1557.41|1571.78|1566.38|1572.64|1567.24|1561.78|1556.38|1097
1658254800000|2022-07-19 18:20:00|1571.79|1566.39|1577.51|1572.11|1577.51|1572.11|1569.88|1564.48|1094
1658255100000|2022-07-19 18:25:00|1577.59|1572.19|1568|1562.6|1579.06|1573.66|1567.86|1562.46|1068
1658255400000|2022-07-19 18:30:00|1567.99|1562.59|1577.2|1571.8|1577.89|1572.49|1566.72|1561.32|1067
1658255700000|2022-07-19 18:35:00|1577.28|1571.88|1571.49|1566.09|1580.12|1574.72|1571.04|1565.64|1072
1658256000000|2022-07-19 18:40:00|1571.53|1566.13|1570.23|1564.83|1577.19|1571.79|1568.86|1563.46|1073
1658256300000|2022-07-19 18:45:00|1569.65|1564.25|1568.75|1563.35|1569.65|1564.25|1564.06|1558.66|1075
1658256600000|2022-07-19 18:50:00|1568.78|1563.38|1574.83|1569.43|1577.3|1571.9|1567.82|1562.42|1037
1658256900000|2022-07-19 18:55:00|1574.86|1569.46|1575.23|1569.83|1576.45|1571.05|1572.35|1566.95|1032
1658257200000|2022-07-19 19:00:00|1575.01|1569.61|1580.24|1574.84|1580.48|1575.08|1571.02|1565.62|1054
1658257500000|2022-07-19 19:05:00|1580.13|1574.73|1582.49|1577.09|1585.68|1580.28|1578.12|1572.72|1071
1658257800000|2022-07-19 19:10:00|1582.51|1577.11|1590.92|1585.52|1591.82|1586.42|1577.17|1571.77|1057
1658258100000|2022-07-19 19:15:00|1591.18|1585.78|1582.26|1576.86|1591.81|1586.41|1579.81|1574.41|1121
1658258400000|2022-07-19 19:20:00|1582.19|1576.79|1581.3|1575.9|1583.03|1577.63|1576.43|1571.03|1073
1658258700000|2022-07-19 19:25:00|1581.27|1575.87|1579.35|1573.95|1584.2|1578.8|1577.31|1571.91|1074
1658259000000|2022-07-19 19:30:00|1579.34|1573.94|1572.48|1567.08|1580.04|1574.64|1572.26|1566.86|1070
1658259300000|2022-07-19 19:35:00|1572.35|1566.95|1573.8|1568.4|1574.93|1569.53|1570.63|1565.23|1017
1658259600000|2022-07-19 19:40:00|1573.75|1568.35|1579.51|1574.11|1580.11|1574.71|1571.94|1566.54|1018
1658259900000|2022-07-19 19:45:00|1579.49|1574.09|1568.85|1563.45|1580.25|1574.85|1567.85|1562.45|1082
1658260200000|2022-07-19 19:50:00|1568.74|1563.34|1565.27|1559.87|1570.19|1564.79|1563.69|1558.29|1080
1658260500000|2022-07-19 19:55:00|1565.12|1559.72|1563.68|1558.28|1568.89|1563.49|1561.96|1556.56|1044
1658260800000|2022-07-19 20:00:00|1563.73|1558.33|1567.76|1562.36|1567.88|1562.48|1560.62|1555.22|1092
1658261100000|2022-07-19 20:05:00|1567.72|1562.32|1556.65|1551.25|1567.94|1562.54|1555.87|1550.47|1082
1658261400000|2022-07-19 20:10:00|1556.94|1551.54|1556.22|1550.82|1557.58|1552.18|1551.17|1545.77|1057
1658261700000|2022-07-19 20:15:00|1556.23|1550.83|1557.77|1552.37|1559.7|1554.3|1555.72|1550.32|975
1658262000000|2022-07-19 20:20:00|1557.78|1552.38|1562.91|1557.51|1564.52|1559.12|1557.54|1552.14|1003
1658262300000|2022-07-19 20:25:00|1562.99|1557.59|1560.48|1555.08|1563.86|1558.46|1559.43|1554.03|989
1658262600000|2022-07-19 20:30:00|1560.5|1555.1|1559.33|1553.93|1564.26|1558.86|1558.38|1552.98|940
1658262900000|2022-07-19 20:35:00|1559.27|1553.87|1556.1|1550.7|1560.37|1554.97|1554.45|1549.05|1018
1658263200000|2022-07-19 20:40:00|1556.12|1550.72|1556.52|1551.12|1557.73|1552.33|1553.04|1547.64|1003
1658263500000|2022-07-19 20:45:00|1556.5|1551.1|1559.22|1553.82|1559.56|1554.16|1553.68|1548.28|933
1658263800000|2022-07-19 20:50:00|1559.17|1553.77|1558.82|1553.42|1561.73|1556.33|1557.79|1552.39|861
1658264100000|2022-07-19 20:55:00|1558.8|1553.4|1562.1|1556.7|1564.24|1558.84|1558.5|1553.1|769
1658264400000|2022-07-19 21:00:00|1562.09|1556.69|1562.82|1557.42|1566.59|1561.19|1562.04|1556.64|763
1658264700000|2022-07-19 21:05:00|1562.8|1557.4|1562.72|1557.32|1564.19|1558.79|1559.28|1553.88|852
1658265000000|2022-07-19 21:10:00|1562.67|1557.27|1563.87|1558.47|1566.1|1560.7|1561.92|1556.52|823
1658265300000|2022-07-19 21:15:00|1563.83|1558.43|1573.31|1567.91|1573.36|1567.96|1563.83|1558.43|822
1658265600000|2022-07-19 21:20:00|1573.35|1567.95|1584.42|1579.02|1591.33|1585.93|1571.66|1566.26|1091
1658265900000|2022-07-19 21:25:00|1584.35|1578.95|1576.1|1570.7|1584.44|1579.04|1572.49|1567.09|989
1658266200000|2022-07-19 21:30:00|1576.14|1570.74|1586.43|1581.03|1586.83|1581.43|1576.14|1570.74|905
1658266500000|2022-07-19 21:35:00|1586.3|1580.9|1580.19|1574.79|1587.04|1581.64|1579.36|1573.96|1038
1658266800000|2022-07-19 21:40:00|1580.1|1574.7|1580.85|1575.45|1581.3|1575.9|1575.67|1570.27|922
1658267100000|2022-07-19 21:45:00|1580.77|1575.37|1583.33|1577.93|1583.33|1577.93|1575.48|1570.08|984
1658267400000|2022-07-19 21:50:00|1583.29|1577.89|1582.89|1577.49|1585.3|1579.9|1580.98|1575.58|974
1658267700000|2022-07-19 21:55:00|1582.88|1577.48|1578.81|1573.41|1587.33|1581.93|1578.54|1573.14|1006
1658268000000|2022-07-19 22:00:00|1578.97|1573.57|1578.15|1572.75|1582.81|1577.41|1576.51|1571.11|1018
1658268300000|2022-07-19 22:05:00|1578.18|1572.78|1579.8|1574.4|1580.1|1574.7|1574.09|1568.69|1008
1658268600000|2022-07-19 22:10:00|1579.75|1574.35|1575.06|1569.66|1580.84|1575.44|1573.66|1568.26|901
1658268900000|2022-07-19 22:15:00|1574.96|1569.56|1569.96|1564.56|1576.25|1570.85|1567.62|1562.22|982
1658269200000|2022-07-19 22:20:00|1569.97|1564.57|1563.38|1557.98|1571.31|1565.91|1561.58|1556.18|1016
1658269500000|2022-07-19 22:25:00|1563.39|1557.99|1565.56|1560.16|1567.28|1561.88|1562.8|1557.4|967
1658269800000|2022-07-19 22:30:00|1565.91|1560.51|1564.95|1559.55|1565.91|1560.51|1560.97|1555.57|989
1658270100000|2022-07-19 22:35:00|1564.96|1559.56|1565.26|1559.86|1568.59|1563.19|1564.85|1559.45|924
1658270400000|2022-07-19 22:40:00|1565.23|1559.83|1562.07|1556.67|1565.46|1560.06|1558.16|1552.76|1025
1658270700000|2022-07-19 22:45:00|1562.12|1556.72|1561.96|1556.56|1565.08|1559.68|1558.05|1552.65|964
1658271000000|2022-07-19 22:50:00|1561.98|1556.58|1565.32|1559.92|1567.71|1562.31|1561.95|1556.55|971
1658271300000|2022-07-19 22:55:00|1565.36|1559.96|1566.37|1560.97|1567.62|1562.22|1564.27|1558.87|911
1658271600000|2022-07-19 23:00:00|1566.42|1561.02|1570.19|1564.79|1573.58|1568.18|1566.24|1560.84|1107
1658271900000|2022-07-19 23:05:00|1570.33|1564.93|1576.57|1571.17|1577.36|1571.96|1569.73|1564.33|1064
1658272200000|2022-07-19 23:10:00|1576.67|1571.27|1578.79|1573.39|1579.84|1574.44|1574.46|1569.06|1050
1658272500000|2022-07-19 23:15:00|1578.77|1573.37|1564.5|1559.1|1579.33|1573.93|1564.38|1558.98|1072
1658272800000|2022-07-19 23:20:00|1564.28|1558.88|1558.71|1553.31|1564.3|1558.9|1556.63|1551.23|1078
1658273100000|2022-07-19 23:25:00|1558.25|1552.85|1554.9|1549.5|1559.73|1554.33|1553.08|1547.68|1042
1658273400000|2022-07-19 23:30:00|1554.99|1549.59|1556.15|1550.75|1558.46|1553.06|1553.25|1547.85|983
1658273700000|2022-07-19 23:35:00|1556.16|1550.76|1537.98|1532.58|1556.33|1550.93|1537.6|1532.2|1084
1658274000000|2022-07-19 23:40:00|1538.08|1532.68|1532.74|1527.34|1538.25|1532.85|1529.12|1523.72|1101
1658274300000|2022-07-19 23:45:00|1532.75|1527.35|1538.45|1533.05|1541.17|1535.77|1532.45|1527.05|1065
1658274600000|2022-07-19 23:50:00|1538.43|1533.03|1543.59|1538.19|1547.41|1542.01|1538.41|1533.01|1069
1658274900000|2022-07-19 23:55:00|1543.65|1538.25|1545.3|1539.9|1547.81|1542.41|1542.74|1537.34|1007
1658275200000|2022-07-20 00:00:00|1545.27|1539.87|1538.51|1533.11|1547.55|1542.15|1538.51|1533.11|1062
1658275500000|2022-07-20 00:05:00|1538.87|1533.47|1541.09|1535.69|1544.96|1539.56|1538.7|1533.3|1059
1658275800000|2022-07-20 00:10:00|1541.08|1535.68|1527.89|1522.49|1542.32|1536.92|1527.45|1522.05|1095
1658276100000|2022-07-20 00:15:00|1527.8|1522.4|1530.66|1525.26|1532.16|1526.76|1526.91|1521.51|1082
1658276400000|2022-07-20 00:20:00|1530.65|1525.25|1533.73|1528.33|1533.83|1528.43|1525.59|1520.19|1013
1658276700000|2022-07-20 00:25:00|1533.56|1528.16|1536.34|1530.94|1540.6|1535.2|1532.72|1527.32|1041
1658277000000|2022-07-20 00:30:00|1536.33|1530.93|1531.21|1525.81|1538.21|1532.81|1530.9|1525.5|961
1658277300000|2022-07-20 00:35:00|1531.01|1525.61|1523.94|1518.54|1533.1|1527.7|1521.95|1516.55|1051
1658277600000|2022-07-20 00:40:00|1523.77|1518.37|1517.83|1512.43|1524.29|1518.89|1514.14|1508.74|1109
1658277900000|2022-07-20 00:45:00|1517.81|1512.41|1526.13|1520.73|1527.37|1521.97|1516.3|1510.9|1054
1658278200000|2022-07-20 00:50:00|1525.96|1520.56|1523.55|1518.15|1526.38|1520.98|1520.84|1515.44|1070
1658278500000|2022-07-20 00:55:00|1523.53|1518.13|1525.43|1520.03|1526.37|1520.97|1517.85|1512.45|1049
1658278800000|2022-07-20 01:00:00|1525.55|1520.15|1526.67|1521.27|1529.88|1524.48|1524.01|1518.61|1053
1658279100000|2022-07-20 01:05:00|1526.63|1521.23|1524.24|1518.84|1528.65|1523.25|1520.96|1515.56|1044
1658279400000|2022-07-20 01:10:00|1524.64|1519.24|1530.83|1525.43|1531.05|1525.65|1524.53|1519.13|1009
1658279700000|2022-07-20 01:15:00|1530.94|1525.54|1537.87|1532.47|1538.95|1533.55|1530.46|1525.06|1065
1658280000000|2022-07-20 01:20:00|1537.86|1532.46|1536.87|1531.47|1538.18|1532.78|1534.91|1529.51|1025
1658280300000|2022-07-20 01:25:00|1536.85|1531.45|1540.98|1535.58|1542.73|1537.33|1536.12|1530.72|1000
1658280600000|2022-07-20 01:30:00|1540.97|1535.57|1543.33|1537.93|1543.35|1537.95|1538.81|1533.41|919
1658280900000|2022-07-20 01:35:00|1543.38|1537.98|1541.04|1535.64|1544.42|1539.02|1538.93|1533.53|1049
1658281200000|2022-07-20 01:40:00|1540.93|1535.53|1547.27|1541.87|1549.17|1543.77|1540.41|1535.01|956
1658281500000|2022-07-20 01:45:00|1547.32|1541.92|1548.56|1543.16|1551.26|1545.86|1544.25|1538.85|1068
1658281800000|2022-07-20 01:50:00|1548.64|1543.24|1546.24|1540.84|1550.81|1545.41|1546.12|1540.72|984
1658282100000|2022-07-20 01:55:00|1546.2|1540.8|1542.65|1537.25|1548.16|1542.76|1541.21|1535.81|999
1658282400000|2022-07-20 02:00:00|1542.64|1537.24|1540.82|1535.42|1544.2|1538.8|1539.77|1534.37|993
1658282700000|2022-07-20 02:05:00|1540.9|1535.5|1541.89|1536.49|1541.99|1536.59|1539.03|1533.63|932
1658283000000|2022-07-20 02:10:00|1541.92|1536.52|1546.39|1540.99|1549.13|1543.73|1540.88|1535.48|1008
1658283300000|2022-07-20 02:15:00|1546.44|1541.04|1540.53|1535.13|1546.93|1541.53|1540.07|1534.67|975
1658283600000|2022-07-20 02:20:00|1540.54|1535.14|1546.37|1540.97|1546.96|1541.56|1540.18|1534.78|1034
1658283900000|2022-07-20 02:25:00|1546.39|1540.99|1544.52|1539.12|1548.43|1543.03|1543.25|1537.85|910
1658284200000|2022-07-20 02:30:00|1544.56|1539.16|1552.18|1546.78|1552.99|1547.59|1544.14|1538.74|891
1658284500000|2022-07-20 02:35:00|1552.13|1546.73|1552.95|1547.55|1554.49|1549.09|1550.51|1545.11|995
1658284800000|2022-07-20 02:40:00|1552.93|1547.53|1550.61|1545.21|1553.09|1547.69|1549.93|1544.53|810
1658285100000|2022-07-20 02:45:00|1550.68|1545.28|1549.21|1543.81|1553.03|1547.63|1548.13|1542.73|206
1658285400000|2022-07-20 02:50:00|1549.16|1543.76|1549.03|1543.63|1549.92|1544.52|1546.49|1541.09|879
1658285700000|2022-07-20 02:55:00|1548.98|1543.58|1549.22|1543.82|1554.45|1549.05|1545.69|1540.29|987
1658286000000|2022-07-20 03:00:00|1549.21|1543.81|1549.21|1543.81|1555.64|1550.24|1546.79|1541.39|1055
1658286300000|2022-07-20 03:05:00|1549.25|1543.85|1548.85|1543.45|1551.3|1545.9|1545.55|1540.15|1016
1658286600000|2022-07-20 03:10:00|1548.83|1543.43|1548.08|1542.68|1550.58|1545.18|1546.24|1540.84|1005
1658286900000|2022-07-20 03:15:00|1548.07|1542.67|1552.53|1547.13|1553.14|1547.74|1547.22|1541.82|1029
1658287200000|2022-07-20 03:20:00|1552.54|1547.14|1554.06|1548.66|1554.8|1549.4|1550.93|1545.53|970
1658287500000|2022-07-20 03:25:00|1554.07|1548.67|1565.5|1560.1|1566.91|1561.51|1554.07|1548.67|1004
1658287800000|2022-07-20 03:30:00|1565.72|1560.32|1564.99|1559.59|1568.83|1563.43|1562.98|1557.58|1063
1658288100000|2022-07-20 03:35:00|1564.89|1559.49|1568.86|1563.46|1569.03|1563.63|1563.63|1558.23|949
1658288400000|2022-07-20 03:40:00|1568.9|1563.5|1565.98|1560.58|1570.8|1565.4|1565.98|1560.58|1009
1658288700000|2022-07-20 03:45:00|1565.66|1560.26|1562.81|1557.41|1566.13|1560.73|1561.54|1556.14|1003
1658289000000|2022-07-20 03:50:00|1562.92|1557.52|1561.55|1556.15|1563.08|1557.68|1559.98|1554.58|806
1658289300000|2022-07-20 03:55:00|1561.54|1556.14|1564.98|1559.58|1565.49|1560.09|1560.33|1554.93|936
1658289600000|2022-07-20 04:00:00|1564.88|1559.48|1564.24|1558.84|1566.74|1561.34|1562.82|1557.42|976
1658289900000|2022-07-20 04:05:00|1564.39|1558.99|1568.26|1562.86|1570.74|1565.34|1564.39|1558.99|937
1658290200000|2022-07-20 04:10:00|1568.28|1562.88|1567.95|1562.55|1569.82|1564.42|1567.54|1562.14|904
1658290500000|2022-07-20 04:15:00|1567.98|1562.58|1561.3|1555.9|1572.3|1566.9|1561.26|1555.86|986
1658290800000|2022-07-20 04:20:00|1561.39|1555.99|1561.21|1555.81|1562.43|1557.03|1558.64|1553.24|888
1658291100000|2022-07-20 04:25:00|1561.15|1555.75|1558.33|1552.93|1561.56|1556.16|1556.69|1551.29|965
1658291400000|2022-07-20 04:30:00|1558.21|1552.81|1559.25|1553.85|1560.64|1555.24|1555.99|1550.59|952
1658291700000|2022-07-20 04:35:00|1559.28|1553.88|1559.37|1553.97|1561.85|1556.45|1558.5|1553.1|914
1658292000000|2022-07-20 04:40:00|1559.51|1554.11|1563.24|1557.84|1563.88|1558.48|1558.83|1553.43|944
1658292300000|2022-07-20 04:45:00|1563.25|1557.85|1567.6|1562.2|1567.61|1562.21|1558.84|1553.44|990
1658292600000|2022-07-20 04:50:00|1567.64|1562.24|1566.55|1561.15|1567.68|1562.28|1565.02|1559.62|988
1658292900000|2022-07-20 04:55:00|1566.56|1561.16|1564.86|1559.46|1567.02|1561.62|1563.88|1558.48|944
1658293200000|2022-07-20 05:00:00|1564.99|1559.59|1566.58|1561.18|1566.65|1561.25|1562.17|1556.77|995
1658293500000|2022-07-20 05:05:00|1566.5|1561.1|1566.75|1561.35|1568.31|1562.91|1565.29|1559.89|981
1658293800000|2022-07-20 05:10:00|1566.69|1561.29|1563.16|1557.76|1566.95|1561.55|1561.65|1556.25|996
1658294100000|2022-07-20 05:15:00|1563.14|1557.74|1564.54|1559.14|1564.55|1559.15|1560.68|1555.28|880
1658294400000|2022-07-20 05:20:00|1564.55|1559.15|1563.06|1557.66|1565.16|1559.76|1560.91|1555.51|909
1658294700000|2022-07-20 05:25:00|1563.07|1557.67|1567.68|1562.28|1567.68|1562.28|1562.7|1557.3|980
1658295000000|2022-07-20 05:30:00|1567.37|1561.97|1568.88|1563.48|1569.21|1563.81|1564.44|1559.04|915
1658295300000|2022-07-20 05:35:00|1568.86|1563.46|1575.69|1570.29|1577.82|1572.42|1568.67|1563.27|1033
1658295600000|2022-07-20 05:40:00|1575.58|1570.18|1573.24|1567.84|1579.04|1573.64|1572.53|1567.13|1020
1658295900000|2022-07-20 05:45:00|1573.27|1567.87|1570.77|1565.37|1575.69|1570.29|1570.67|1565.27|992
1658296200000|2022-07-20 05:50:00|1570.74|1565.34|1570.59|1565.19|1572.68|1567.28|1568.73|1563.33|957
1658296500000|2022-07-20 05:55:00|1570.61|1565.21|1571.35|1565.95|1574.45|1569.05|1569.11|1563.71|980
1658296800000|2022-07-20 06:00:00|1571.32|1565.92|1575.24|1569.84|1578.42|1573.02|1570.48|1565.08|914
1658297100000|2022-07-20 06:05:00|1575.19|1569.79|1576.33|1570.93|1578.48|1573.08|1574.89|1569.49|873
1658297400000|2022-07-20 06:10:00|1576.28|1570.88|1576.05|1570.65|1581.83|1576.43|1575.64|1570.24|977
1658297700000|2022-07-20 06:15:00|1576.04|1570.64|1574.86|1569.46|1578.89|1573.49|1574.55|1569.15|997
1658298000000|2022-07-20 06:20:00|1574.87|1569.47|1576.71|1571.31|1577.66|1572.26|1574.55|1569.15|979
1658298300000|2022-07-20 06:25:00|1576.67|1571.27|1577.4|1572|1579.09|1573.69|1576.21|1570.81|1037
1658298600000|2022-07-20 06:30:00|1577.42|1572.02|1573.69|1568.29|1578.11|1572.71|1572.83|1567.43|947
1658298900000|2022-07-20 06:35:00|1573.67|1568.27|1574.1|1568.7|1574.79|1569.39|1569.4|1564|918
1658299200000|2022-07-20 06:40:00|1574.08|1568.68|1571.89|1566.49|1574.09|1568.69|1569.93|1564.53|914
1658299500000|2022-07-20 06:45:00|1571.83|1566.43|1576.21|1570.81|1577|1571.6|1569.28|1563.88|936
1658299800000|2022-07-20 06:50:00|1576.23|1570.83|1574.19|1568.79|1579.28|1573.88|1572.89|1567.49|1028
1658300100000|2022-07-20 06:55:00|1574.14|1568.74|1572.88|1567.48|1574.48|1569.08|1571.47|1566.07|854
1658300400000|2022-07-20 07:00:00|1572.89|1567.49|1570.85|1565.45|1572.89|1567.49|1564.58|1559.18|999
1658300700000|2022-07-20 07:05:00|1570.82|1565.42|1573.01|1567.61|1573.01|1567.61|1569.22|1563.82|996
1658301000000|2022-07-20 07:10:00|1573.02|1567.62|1564.89|1559.49|1575.13|1569.73|1564.79|1559.39|1054
1658301300000|2022-07-20 07:15:00|1564.84|1559.44|1564.11|1558.71|1567.46|1562.06|1559.78|1554.38|1043
1658301600000|2022-07-20 07:20:00|1564.36|1558.96|1561.3|1555.9|1567.07|1561.67|1559.98|1554.58|1008
1658301900000|2022-07-20 07:25:00|1561.19|1555.79|1562.61|1557.21|1565.17|1559.77|1560.65|1555.25|1020
1658302200000|2022-07-20 07:30:00|1562.65|1557.25|1560.19|1554.79|1565.14|1559.74|1557.43|1552.03|1033
1658302500000|2022-07-20 07:35:00|1560.26|1554.86|1547.62|1542.22|1560.36|1554.96|1544.56|1539.16|1079
1658302800000|2022-07-20 07:40:00|1547.68|1542.28|1544.12|1538.72|1551.93|1546.53|1543.51|1538.11|1067
1658303100000|2022-07-20 07:45:00|1544.24|1538.84|1544.58|1539.18|1551.55|1546.15|1542.86|1537.46|1071
1658303400000|2022-07-20 07:50:00|1544.72|1539.32|1548.08|1542.68|1549.85|1544.45|1544.72|1539.32|988
1658303700000|2022-07-20 07:55:00|1548.1|1542.7|1534.07|1528.67|1548.43|1543.03|1533.71|1528.31|1027
1658304000000|2022-07-20 08:00:00|1534.08|1528.68|1540.2|1534.8|1540.75|1535.35|1530.52|1525.12|1105
1658304300000|2022-07-20 08:05:00|1540.18|1534.78|1535.64|1530.24|1541.48|1536.08|1535.63|1530.23|1011
1658304600000|2022-07-20 08:10:00|1535.62|1530.22|1541.7|1536.3|1544.96|1539.56|1535.62|1530.22|979
1658304900000|2022-07-20 08:15:00|1541.85|1536.45|1545.26|1539.86|1546.52|1541.12|1540.32|1534.92|985
1658305200000|2022-07-20 08:20:00|1545.32|1539.92|1545.65|1540.25|1547.24|1541.84|1543.41|1538.01|958
1658305500000|2022-07-20 08:25:00|1545.63|1540.23|1545.84|1540.44|1546.15|1540.75|1540.5|1535.1|1015
1658305800000|2022-07-20 08:30:00|1545.66|1540.26|1542.5|1537.1|1545.7|1540.3|1541.91|1536.51|940
1658306100000|2022-07-20 08:35:00|1542.34|1536.94|1537.94|1532.54|1542.88|1537.48|1537.49|1532.09|1020
1658306400000|2022-07-20 08:40:00|1537.93|1532.53|1542.38|1536.98|1543.25|1537.85|1537.49|1532.09|939
1658306700000|2022-07-20 08:45:00|1542.54|1537.14|1538.21|1532.81|1543.3|1537.9|1535.98|1530.58|951
1658307000000|2022-07-20 08:50:00|1538.16|1532.76|1532.61|1527.21|1538.23|1532.83|1530.91|1525.51|1049
1658307300000|2022-07-20 08:55:00|1532.67|1527.27|1535.29|1529.89|1535.44|1530.04|1530.06|1524.66|1057
1658307600000|2022-07-20 09:00:00|1535.25|1529.85|1539.09|1533.69|1539.51|1534.11|1530.79|1525.39|1029
1658307900000|2022-07-20 09:05:00|1539.12|1533.72|1543.95|1538.55|1544.57|1539.17|1538.44|1533.04|1033
1658308200000|2022-07-20 09:10:00|1543.94|1538.54|1544.49|1539.09|1544.67|1539.27|1541.45|1536.05|956
1658308500000|2022-07-20 09:15:00|1544.54|1539.14|1550.48|1545.08|1551.54|1546.14|1542.85|1537.45|1032
1658308800000|2022-07-20 09:20:00|1550.56|1545.16|1547.14|1541.74|1551.93|1546.53|1546.75|1541.35|1040
1658309100000|2022-07-20 09:25:00|1547.06|1541.66|1552.64|1547.24|1554.12|1548.72|1546.69|1541.29|985
1658309400000|2022-07-20 09:30:00|1552.63|1547.23|1554.32|1548.92|1557.31|1551.91|1552.18|1546.78|989
1658309700000|2022-07-20 09:35:00|1554.31|1548.91|1554.57|1549.17|1557.41|1552.01|1553.84|1548.44|908
1658310000000|2022-07-20 09:40:00|1554.58|1549.18|1555.5|1550.1|1557.16|1551.76|1554.5|1549.1|918
1658310300000|2022-07-20 09:45:00|1555.58|1550.18|1555.83|1550.43|1558.17|1552.77|1554.36|1548.96|961
1658310600000|2022-07-20 09:50:00|1555.86|1550.46|1556.06|1550.66|1556.67|1551.27|1554.31|1548.91|954
1658310900000|2022-07-20 09:55:00|1556.01|1550.61|1553.72|1548.32|1556.15|1550.75|1551.92|1546.52|979
1658311200000|2022-07-20 10:00:00|1553.6|1548.2|1552.77|1547.37|1554.13|1548.73|1550.91|1545.51|963
1658311500000|2022-07-20 10:05:00|1552.8|1547.4|1559.53|1554.13|1560.27|1554.87|1552.8|1547.4|1040
1658311800000|2022-07-20 10:10:00|1559.5|1554.1|1563.18|1557.78|1565|1559.6|1559.21|1553.81|944
1658312100000|2022-07-20 10:15:00|1562.98|1557.58|1573.82|1568.42|1574.55|1569.15|1561.11|1555.71|988
1658312400000|2022-07-20 10:20:00|1573.81|1568.41|1598.28|1592.88|1598.57|1593.17|1573.71|1568.31|1118
1658312700000|2022-07-20 10:25:00|1598.5|1593.1|1598.17|1592.77|1610.35|1604.95|1592.49|1587.09|1137
1658313000000|2022-07-20 10:30:00|1597.95|1592.55|1584.19|1578.79|1604.68|1599.28|1581.39|1575.99|1135
1658313300000|2022-07-20 10:35:00|1584.34|1578.94|1589.87|1584.47|1595.06|1589.66|1583.23|1577.83|1112
1658313600000|2022-07-20 10:40:00|1589.92|1584.52|1592|1586.6|1599.14|1593.74|1589.92|1584.52|1106
1658313900000|2022-07-20 10:45:00|1591.82|1586.42|1584.79|1579.39|1593.48|1588.08|1581.41|1576.01|1104
1658314200000|2022-07-20 10:50:00|1584.78|1579.38|1588.71|1583.31|1589.46|1584.06|1583.02|1577.62|1079
1658314500000|2022-07-20 10:55:00|1588.66|1583.26|1595.58|1590.18|1600.56|1595.16|1588.03|1582.63|1080
1658314800000|2022-07-20 11:00:00|1595.6|1590.2|1591.33|1585.93|1601.18|1595.78|1591.33|1585.93|1061
1658315100000|2022-07-20 11:05:00|1591.35|1585.95|1608.53|1603.13|1608.67|1603.27|1591.06|1585.66|1072
1658315400000|2022-07-20 11:10:00|1608.61|1603.21|1599.26|1593.86|1616.98|1611.58|1598.43|1593.03|1110
1658315700000|2022-07-20 11:15:00|1599.12|1593.72|1598.45|1593.05|1601.26|1595.86|1594.16|1588.76|1058
1658316000000|2022-07-20 11:20:00|1598.54|1593.14|1595.93|1590.53|1600.03|1594.63|1594.46|1589.06|1069
1658316300000|2022-07-20 11:25:00|1595.91|1590.51|1593.59|1588.19|1598.74|1593.34|1591.69|1586.29|1039
1658316600000|2022-07-20 11:30:00|1593.55|1588.15|1600.15|1594.75|1600.15|1594.75|1589.47|1584.07|1046
1658316900000|2022-07-20 11:35:00|1600.64|1595.24|1597.85|1592.45|1600.83|1595.43|1596.26|1590.86|1048
1658317200000|2022-07-20 11:40:00|1597.73|1592.33|1591.38|1585.98|1597.82|1592.42|1590.89|1585.49|1037
1658317500000|2022-07-20 11:45:00|1591.37|1585.97|1595.46|1590.06|1596.81|1591.41|1588.76|1583.36|1049
1658317800000|2022-07-20 11:50:00|1595.72|1590.32|1605.75|1600.35|1605.85|1600.45|1593.42|1588.02|1075
1658318100000|2022-07-20 11:55:00|1605.6|1600.2|1605.96|1600.56|1609.68|1604.28|1602.66|1597.26|1109
1658318400000|2022-07-20 12:00:00|1605.89|1600.49|1607.52|1602.12|1611.08|1605.68|1605.24|1599.84|1073
1658318700000|2022-07-20 12:05:00|1607.53|1602.13|1613.8|1608.4|1618.78|1613.38|1602.68|1597.28|1111
1658319000000|2022-07-20 12:10:00|1613.93|1608.53|1609.17|1603.77|1615.18|1609.78|1603.54|1598.14|1085
1658319300000|2022-07-20 12:15:00|1609.2|1603.8|1611.57|1606.17|1616.57|1611.17|1608.87|1603.47|1073
1658319600000|2022-07-20 12:20:00|1611.37|1605.97|1607.5|1602.1|1613.15|1607.75|1603.66|1598.26|1099
1658319900000|2022-07-20 12:25:00|1607.65|1602.25|1602.51|1597.11|1616.47|1611.07|1602.33|1596.93|1135
1658320200000|2022-07-20 12:30:00|1602.41|1597.01|1605.22|1599.82|1606.94|1601.54|1598.78|1593.38|1108
1658320500000|2022-07-20 12:35:00|1605.23|1599.83|1590.66|1585.26|1605.84|1600.44|1588.53|1583.13|1106
1658320800000|2022-07-20 12:40:00|1590.68|1585.28|1592.09|1586.69|1594.33|1588.93|1586.37|1580.97|1106
1658321100000|2022-07-20 12:45:00|1592.07|1586.67|1604.29|1598.89|1607.5|1602.1|1591.33|1585.93|1086
1658321400000|2022-07-20 12:50:00|1603.8|1598.4|1607.41|1602.01|1611.85|1606.45|1603.4|1598|1100
1658321700000|2022-07-20 12:55:00|1607.38|1601.98|1604.99|1599.59|1608.77|1603.37|1602.92|1597.52|1038
1658322000000|2022-07-20 13:00:00|1605.11|1599.71|1608.68|1603.28|1609.53|1604.13|1604.72|1599.32|1088
1658322300000|2022-07-20 13:05:00|1608.65|1603.25|1609.97|1604.57|1612.97|1607.57|1607.61|1602.21|1057
1658322600000|2022-07-20 13:10:00|1609.96|1604.56|1607.45|1602.05|1609.96|1604.56|1602.63|1597.23|1060
1658322900000|2022-07-20 13:15:00|1607.42|1602.02|1607.9|1602.5|1611.86|1606.46|1606.82|1601.42|1055
1658323200000|2022-07-20 13:20:00|1608.22|1602.82|1609.31|1603.91|1610.27|1604.87|1604.49|1599.09|1061
1658323500000|2022-07-20 13:25:00|1609.38|1603.98|1610.34|1604.94|1616.89|1611.49|1608.9|1603.5|1060
1658323800000|2022-07-20 13:30:00|1610.52|1605.12|1609.13|1603.73|1613.66|1608.26|1599.12|1593.72|1149
1658324100000|2022-07-20 13:35:00|1609.09|1603.69|1608.65|1603.25|1623.78|1618.38|1607.37|1601.97|1143
1658324400000|2022-07-20 13:40:00|1608.75|1603.35|1605.1|1599.7|1615.64|1610.24|1603.65|1598.25|1142
1658324700000|2022-07-20 13:45:00|1604.93|1599.53|1606.48|1601.08|1611.66|1606.26|1602.78|1597.38|1113
1658325000000|2022-07-20 13:50:00|1606.32|1600.92|1597.31|1591.91|1608.31|1602.91|1596.94|1591.54|1113
1658325300000|2022-07-20 13:55:00|1597.23|1591.83|1592.61|1587.21|1603.74|1598.34|1591.05|1585.65|1127
1658325600000|2022-07-20 14:00:00|1592.84|1587.44|1596.29|1590.89|1596.89|1591.49|1591.37|1585.97|1111
1658325900000|2022-07-20 14:05:00|1596.1|1590.7|1601.53|1596.13|1601.53|1596.13|1590.91|1585.51|1090
1658326200000|2022-07-20 14:10:00|1601.54|1596.14|1602.99|1597.59|1604.04|1598.64|1598.48|1593.08|1008
1658326500000|2022-07-20 14:15:00|1602.95|1597.55|1602.06|1596.66|1603.06|1597.66|1599.26|1593.86|1056
1658326800000|2022-07-20 14:20:00|1602.08|1596.68|1607.17|1601.77|1607.54|1602.14|1602.08|1596.68|1038
1658327100000|2022-07-20 14:25:00|1607.26|1601.86|1609.69|1604.29|1610.86|1605.46|1606.5|1601.1|1026
1658327400000|2022-07-20 14:30:00|1609.83|1604.43|1609.5|1604.1|1612.56|1607.16|1606.07|1600.67|1050
1658327700000|2022-07-20 14:35:00|1609.44|1604.04|1609.36|1603.96|1612.02|1606.62|1607.16|1601.76|1084
1658328000000|2022-07-20 14:40:00|1609.27|1603.87|1604.64|1599.24|1609.45|1604.05|1601.15|1595.75|1032
1658328300000|2022-07-20 14:45:00|1604.63|1599.23|1608.63|1603.23|1612.06|1606.66|1604|1598.6|1029
1658328600000|2022-07-20 14:50:00|1608.59|1603.19|1608.6|1603.2|1612.16|1606.76|1607.23|1601.83|1036
1658328900000|2022-07-20 14:55:00|1608.51|1603.11|1609.17|1603.77|1609.2|1603.8|1603.46|1598.06|1069
1658329200000|2022-07-20 15:00:00|1609.18|1603.78|1607.82|1602.42|1609.24|1603.84|1604.02|1598.62|1077
1658329500000|2022-07-20 15:05:00|1607.76|1602.36|1600.84|1595.44|1607.76|1602.36|1599.87|1594.47|1065
1658329800000|2022-07-20 15:10:00|1600.87|1595.47|1602.93|1597.53|1604.49|1599.09|1598.74|1593.34|970
1658330100000|2022-07-20 15:15:00|1602.89|1597.49|1597.81|1592.41|1603.29|1597.89|1595.63|1590.23|1069
1658330400000|2022-07-20 15:20:00|1597.82|1592.42|1598.03|1592.63|1599.31|1593.91|1595.21|1589.81|1031
1658330700000|2022-07-20 15:25:00|1597.95|1592.55|1604.84|1599.44|1607.35|1601.95|1597.27|1591.87|1086
1658331000000|2022-07-20 15:30:00|1604.8|1599.4|1607.37|1601.97|1608.17|1602.77|1601.8|1596.4|1029
1658331300000|2022-07-20 15:35:00|1607.45|1602.05|1603.2|1597.8|1608.24|1602.84|1602.08|1596.68|1021
1658331600000|2022-07-20 15:40:00|1603.14|1597.74|1598.79|1593.39|1603.51|1598.11|1596.77|1591.37|1073
1658331900000|2022-07-20 15:45:00|1599.01|1593.61|1596.03|1590.63|1601.76|1596.36|1595.66|1590.26|1023
1658332200000|2022-07-20 15:50:00|1596.02|1590.62|1599.66|1594.26|1601.99|1596.59|1593.69|1588.29|1059
1658332500000|2022-07-20 15:55:00|1599.51|1594.11|1599.74|1594.34|1601.42|1596.02|1596.05|1590.65|1018
1658332800000|2022-07-20 16:00:00|1599.76|1594.36|1600.35|1594.95|1600.63|1595.23|1595.92|1590.52|1050
1658333100000|2022-07-20 16:05:00|1600.34|1594.94|1598.06|1592.66|1600.34|1594.94|1595.62|1590.22|1019
1658333400000|2022-07-20 16:10:00|1598.05|1592.65|1593.44|1588.04|1598.21|1592.81|1591.75|1586.35|1004
1658333700000|2022-07-20 16:15:00|1593.43|1588.03|1598.53|1593.13|1599.1|1593.7|1587.54|1582.14|1081
1658334000000|2022-07-20 16:20:00|1598.54|1593.14|1590.3|1584.9|1598.97|1593.57|1589.84|1584.44|1054
1658334300000|2022-07-20 16:25:00|1590.32|1584.92|1572.34|1566.94|1590.94|1585.54|1569.82|1564.42|1118
1658334600000|2022-07-20 16:30:00|1572.29|1566.89|1567.82|1562.42|1578.5|1573.1|1566.24|1560.84|1110
1658334900000|2022-07-20 16:35:00|1567.6|1562.2|1572.62|1567.22|1577.05|1571.65|1565.96|1560.56|1107
1658335200000|2022-07-20 16:40:00|1572.58|1567.18|1549.84|1544.44|1576.27|1570.87|1547.45|1542.05|1129
1658335500000|2022-07-20 16:45:00|1549.75|1544.35|1558.65|1553.25|1559.01|1553.61|1547.93|1542.53|1147
1658335800000|2022-07-20 16:50:00|1558.72|1553.32|1562.32|1556.92|1567.31|1561.91|1556.72|1551.32|1112
1658336100000|2022-07-20 16:55:00|1562.21|1556.81|1561.14|1555.74|1564.5|1559.1|1560.24|1554.84|1089
1658336400000|2022-07-20 17:00:00|1561.16|1555.76|1553.69|1548.29|1565.04|1559.64|1553.62|1548.22|1135
1658336700000|2022-07-20 17:05:00|1553.74|1548.34|1558.54|1553.14|1560.85|1555.45|1552.73|1547.33|1121
1658337000000|2022-07-20 17:10:00|1558.44|1553.04|1549.99|1544.59|1558.44|1553.04|1540.99|1535.59|1138
1658337300000|2022-07-20 17:15:00|1550.03|1544.63|1559.69|1554.29|1559.69|1554.29|1549.23|1543.83|1122
1658337600000|2022-07-20 17:20:00|1559.76|1554.36|1556.87|1551.47|1561.03|1555.63|1554.99|1549.59|1083
1658337900000|2022-07-20 17:25:00|1556.78|1551.38|1558.23|1552.83|1560.44|1555.04|1555.76|1550.36|1088
1658338200000|2022-07-20 17:30:00|1558.37|1552.97|1564.29|1558.89|1567.72|1562.32|1557.86|1552.46|1107
1658338500000|2022-07-20 17:35:00|1564.26|1558.86|1563.25|1557.85|1566.67|1561.27|1561.97|1556.57|1053
1658338800000|2022-07-20 17:40:00|1563.24|1557.84|1561.07|1555.67|1565.56|1560.16|1560.24|1554.84|1015
1658339100000|2022-07-20 17:45:00|1561.02|1555.62|1557.95|1552.55|1563.36|1557.96|1557.95|1552.55|1046
1658339400000|2022-07-20 17:50:00|1557.91|1552.51|1553.78|1548.38|1560.78|1555.38|1552.85|1547.45|1033
1658339700000|2022-07-20 17:55:00|1553.66|1548.26|1548.56|1543.16|1554.28|1548.88|1548.22|1542.82|1047
1658340000000|2022-07-20 18:00:00|1548.55|1543.15|1555.06|1549.66|1555.13|1549.73|1548.48|1543.08|1059
1658340300000|2022-07-20 18:05:00|1555.09|1549.69|1559.21|1553.81|1560.25|1554.85|1554.94|1549.54|1021
1658340600000|2022-07-20 18:10:00|1559.2|1553.8|1561.12|1555.72|1561.33|1555.93|1557.09|1551.69|1013
1658340900000|2022-07-20 18:15:00|1561.03|1555.63|1571.53|1566.13|1571.71|1566.31|1560.53|1555.13|1077
1658341200000|2022-07-20 18:20:00|1571.5|1566.1|1573.98|1568.58|1575.58|1570.18|1570.52|1565.12|1075
1658341500000|2022-07-20 18:25:00|1574.03|1568.63|1571.38|1565.98|1574.4|1569|1569.02|1563.62|1024
1658341800000|2022-07-20 18:30:00|1571.4|1566|1571.05|1565.65|1574.62|1569.22|1570.12|1564.72|1049
1658342100000|2022-07-20 18:35:00|1571.34|1565.94|1570.13|1564.73|1572.53|1567.13|1569.23|1563.83|980
1658342400000|2022-07-20 18:40:00|1570.18|1564.78|1565.45|1560.05|1570.29|1564.89|1559.07|1553.67|1037
1658342700000|2022-07-20 18:45:00|1565.39|1559.99|1568.29|1562.89|1569.16|1563.76|1563.9|1558.5|1017
1658343000000|2022-07-20 18:50:00|1568.31|1562.91|1558.46|1553.06|1568.6|1563.2|1558.35|1552.95|947
1658343300000|2022-07-20 18:55:00|1558.4|1553|1563.53|1558.13|1564.03|1558.63|1557.21|1551.81|1038
1658343600000|2022-07-20 19:00:00|1563.52|1558.12|1577.04|1571.64|1579.13|1573.73|1561.96|1556.56|1044
1658343900000|2022-07-20 19:05:00|1577.06|1571.66|1569.92|1564.52|1577.78|1572.38|1567.96|1562.56|1023
1658344200000|2022-07-20 19:10:00|1570.01|1564.61|1564.99|1559.59|1572.97|1567.57|1564.32|1558.92|995
1658344500000|2022-07-20 19:15:00|1565.01|1559.61|1560.76|1555.36|1565.21|1559.81|1558.56|1553.16|1028
1658344800000|2022-07-20 19:20:00|1560.81|1555.41|1559.22|1553.82|1562.47|1557.07|1557.67|1552.27|1003
1658345100000|2022-07-20 19:25:00|1559.24|1553.84|1562.19|1556.79|1563.05|1557.65|1558.62|1553.22|993
1658345400000|2022-07-20 19:30:00|1562.57|1557.17|1552.34|1546.94|1562.93|1557.53|1550.77|1545.37|1058
1658345700000|2022-07-20 19:35:00|1552.39|1546.99|1552.01|1546.61|1554.62|1549.22|1550.66|1545.26|1055
1658346000000|2022-07-20 19:40:00|1551.85|1546.45|1554.7|1549.3|1556.16|1550.76|1551.33|1545.93|972
1658346300000|2022-07-20 19:45:00|1554.72|1549.32|1556.71|1551.31|1558.73|1553.33|1549.91|1544.51|1008
1658346600000|2022-07-20 19:50:00|1556.7|1551.3|1555.65|1550.25|1558.44|1553.04|1553.97|1548.57|981
1658346900000|2022-07-20 19:55:00|1555.69|1550.29|1554.24|1548.84|1557.24|1551.84|1553.28|1547.88|984
1658347200000|2022-07-20 20:00:00|1554.21|1548.81|1559.51|1554.11|1562.93|1557.53|1553|1547.6|1000
1658347500000|2022-07-20 20:05:00|1559.54|1554.14|1520.38|1514.98|1560.49|1555.09|1519.4|1514|1144
1658347800000|2022-07-20 20:10:00|1520.22|1514.82|1513.44|1508.04|1525.31|1519.91|1513.35|1507.95|1149
1658348100000|2022-07-20 20:15:00|1513.4|1508|1506.59|1501.19|1522.68|1517.28|1504.57|1499.17|1154
1658348400000|2022-07-20 20:20:00|1506.58|1501.18|1508.42|1503.02|1516.94|1511.54|1488.58|1483.18|1145
1658348700000|2022-07-20 20:25:00|1508.39|1502.99|1499.72|1494.32|1515.35|1509.95|1498.77|1493.37|1132
1658349000000|2022-07-20 20:30:00|1500.04|1494.64|1506.09|1500.69|1513.2|1507.8|1497.12|1491.72|1120
1658349300000|2022-07-20 20:35:00|1506.18|1500.78|1502.65|1497.25|1511.15|1505.75|1501.61|1496.21|1070
1658349600000|2022-07-20 20:40:00|1502.76|1497.36|1518.54|1513.14|1522.1|1516.7|1502.64|1497.24|1111
1658349900000|2022-07-20 20:45:00|1518.51|1513.11|1521.97|1516.57|1527.92|1522.52|1512.83|1507.43|1072
1658350200000|2022-07-20 20:50:00|1521.91|1516.51|1528.93|1523.53|1534.81|1529.41|1521.46|1516.06|1107
1658350500000|2022-07-20 20:55:00|1528.84|1523.44|1523.66|1518.26|1530.64|1525.24|1522.65|1517.25|1075
1658350800000|2022-07-20 21:00:00|1523.81|1518.41|1526.19|1520.79|1526.4|1521|1519.35|1513.95|1028
1658351100000|2022-07-20 21:05:00|1526.18|1520.78|1528.66|1523.26|1533.55|1528.15|1522.44|1517.04|1023
1658351400000|2022-07-20 21:10:00|1528.67|1523.27|1533.29|1527.89|1533.29|1527.89|1525.34|1519.94|1004
1658351700000|2022-07-20 21:15:00|1533.27|1527.87|1532.62|1527.22|1534.69|1529.29|1529.69|1524.29|973
1658352000000|2022-07-20 21:20:00|1532.61|1527.21|1532.82|1527.42|1537.92|1532.52|1531.44|1526.04|955
1658352300000|2022-07-20 21:25:00|1532.6|1527.2|1530.67|1525.27|1532.83|1527.43|1527.73|1522.33|923
1658352600000|2022-07-20 21:30:00|1530.68|1525.28|1527.06|1521.66|1530.69|1525.29|1525.75|1520.35|860
1658352900000|2022-07-20 21:35:00|1527.07|1521.67|1528.4|1523|1532.63|1527.23|1526.97|1521.57|845
1658353200000|2022-07-20 21:40:00|1528.38|1522.98|1553.3|1547.9|1557.93|1552.53|1527.29|1521.89|953
1658353500000|2022-07-20 21:45:00|1553.31|1547.91|1556.44|1551.04|1568.98|1563.58|1550.21|1544.81|1079
1658353800000|2022-07-20 21:50:00|1556.79|1551.39|1555.26|1549.86|1559.72|1554.32|1551.2|1545.8|1040
1658354100000|2022-07-20 21:55:00|1555.27|1549.87|1548.25|1542.85|1555.27|1549.87|1546.2|1540.8|899
1658354400000|2022-07-20 22:00:00|1548.27|1542.87|1547.46|1542.06|1548.74|1543.34|1542.13|1536.73|887
1658354700000|2022-07-20 22:05:00|1547.47|1542.07|1549.79|1544.39|1551.29|1545.89|1544.56|1539.16|976
1658355000000|2022-07-20 22:10:00|1549.73|1544.33|1544.62|1539.22|1551.05|1545.65|1544.52|1539.12|959
1658355300000|2022-07-20 22:15:00|1544.66|1539.26|1546.48|1541.08|1548.3|1542.9|1541.8|1536.4|996
1658355600000|2022-07-20 22:20:00|1546.45|1541.05|1549.92|1544.52|1552.31|1546.91|1546.11|1540.71|887
1658355900000|2022-07-20 22:25:00|1549.87|1544.47|1547.51|1542.11|1551.03|1545.63|1545.01|1539.61|832
1658356200000|2022-07-20 22:30:00|1547.52|1542.12|1543.43|1538.03|1550.98|1545.58|1543.43|1538.03|909
1658356500000|2022-07-20 22:35:00|1543.19|1537.79|1538.64|1533.24|1545.42|1540.02|1537.12|1531.72|1112
1658356800000|2022-07-20 22:40:00|1538.66|1533.26|1540.92|1535.52|1542.04|1536.64|1537.11|1531.71|1055
1658357100000|2022-07-20 22:45:00|1541.04|1535.64|1537.52|1532.12|1541.04|1535.64|1536.18|1530.78|1037
1658357400000|2022-07-20 22:50:00|1537.53|1532.13|1534.28|1528.88|1538.04|1532.64|1530.68|1525.28|1065
1658357700000|2022-07-20 22:55:00|1534.34|1528.94|1529.42|1524.02|1534.87|1529.47|1529.18|1523.78|1034
1658358000000|2022-07-20 23:00:00|1529.5|1524.1|1522.19|1516.79|1531.7|1526.3|1521.04|1515.64|1058
1658358300000|2022-07-20 23:05:00|1522.08|1516.68|1522.51|1517.11|1525.19|1519.79|1517.98|1512.58|1090
1658358600000|2022-07-20 23:10:00|1522.74|1517.34|1519.23|1513.83|1522.74|1517.34|1517.94|1512.54|1057
1658358900000|2022-07-20 23:15:00|1519.24|1513.84|1516.21|1510.81|1522.14|1516.74|1510.28|1504.88|1102
1658359200000|2022-07-20 23:20:00|1516.22|1510.82|1521.59|1516.19|1524.52|1519.12|1515.96|1510.56|1093
1658359500000|2022-07-20 23:25:00|1521.6|1516.2|1519.36|1513.96|1521.93|1516.53|1516.29|1510.89|1009
1658359800000|2022-07-20 23:30:00|1519.29|1513.89|1530.87|1525.47|1531.83|1526.43|1518.47|1513.07|1034
1658360100000|2022-07-20 23:35:00|1530.96|1525.56|1533.01|1527.61|1533.45|1528.05|1525.52|1520.12|1045
1658360400000|2022-07-20 23:40:00|1532.98|1527.58|1533.62|1528.22|1536.96|1531.56|1530.43|1525.03|1076
1658360700000|2022-07-20 23:45:00|1533.57|1528.17|1534.88|1529.48|1538.64|1533.24|1532.54|1527.14|1047
1658361000000|2022-07-20 23:50:00|1534.86|1529.46|1523.42|1518.02|1534.87|1529.47|1519.56|1514.16|1081
1658361300000|2022-07-20 23:55:00|1523.35|1517.95|1524.46|1519.06|1524.96|1519.56|1519.37|1513.97|1052
1658361600000|2022-07-21 00:00:00|1524.52|1519.12|1530.97|1525.57|1533.49|1528.09|1522.71|1517.31|1080
1658361900000|2022-07-21 00:05:00|1530.99|1525.59|1531.55|1526.15|1534.47|1529.07|1527.51|1522.11|1034
1658362200000|2022-07-21 00:10:00|1531.54|1526.14|1534.54|1529.14|1535.28|1529.88|1529.05|1523.65|1037
1658362500000|2022-07-21 00:15:00|1534.52|1529.12|1539.79|1534.39|1542.43|1537.03|1533.86|1528.46|1052
1658362800000|2022-07-21 00:20:00|1539.78|1534.38|1535.96|1530.56|1540.38|1534.98|1531.82|1526.42|1024
1658363100000|2022-07-21 00:25:00|1535.98|1530.58|1531.37|1525.97|1538.41|1533.01|1531.04|1525.64|945
1658363400000|2022-07-21 00:30:00|1531.36|1525.96|1519.46|1514.06|1532.16|1526.76|1518.79|1513.39|1018
1658363700000|2022-07-21 00:35:00|1519.49|1514.09|1524.26|1518.86|1526.4|1521|1519.1|1513.7|1044
1658364000000|2022-07-21 00:40:00|1524.32|1518.92|1520.28|1514.88|1525.24|1519.84|1519.63|1514.23|1028
1658364300000|2022-07-21 00:45:00|1520.27|1514.87|1521.79|1516.39|1523.78|1518.38|1518.89|1513.49|1036
1658364600000|2022-07-21 00:50:00|1521.99|1516.59|1526.32|1520.92|1527.01|1521.61|1521.74|1516.34|990
1658364900000|2022-07-21 00:55:00|1526.24|1520.84|1530.69|1525.29|1532.45|1527.05|1525.67|1520.27|961
1658365200000|2022-07-21 01:00:00|1530.56|1525.16|1532.83|1527.43|1534.24|1528.84|1529.06|1523.66|973
1658365500000|2022-07-21 01:05:00|1532.84|1527.44|1532.15|1526.75|1532.94|1527.54|1530.13|1524.73|939
1658365800000|2022-07-21 01:10:00|1532.13|1526.73|1549.49|1544.09|1554.86|1549.46|1527.95|1522.55|1101
1658366100000|2022-07-21 01:15:00|1549.58|1544.18|1541.5|1536.1|1552.63|1547.23|1541.1|1535.7|1073
1658366400000|2022-07-21 01:20:00|1541.35|1535.95|1542.41|1537.01|1544.02|1538.62|1539.19|1533.79|1010
1658366700000|2022-07-21 01:25:00|1542.34|1536.94|1535.23|1529.83|1542.89|1537.49|1535.23|1529.83|966
1658367000000|2022-07-21 01:30:00|1535.27|1529.87|1540.95|1535.55|1543.45|1538.05|1535.27|1529.87|1003
1658367300000|2022-07-21 01:35:00|1540.88|1535.48|1543.1|1537.7|1545.33|1539.93|1538.07|1532.67|946
1658367600000|2022-07-21 01:40:00|1543.18|1537.78|1539.92|1534.52|1544.26|1538.86|1537.66|1532.26|942
1658367900000|2022-07-21 01:45:00|1539.96|1534.56|1538.38|1532.98|1543.79|1538.39|1536.94|1531.54|950
1658368200000|2022-07-21 01:50:00|1538.28|1532.88|1530.08|1524.68|1538.43|1533.03|1526.67|1521.27|1061
1658368500000|2022-07-21 01:55:00|1530.17|1524.77|1533.37|1527.97|1534.09|1528.69|1528.31|1522.91|966
1658368800000|2022-07-21 02:00:00|1533.32|1527.92|1536.14|1530.74|1537.33|1531.93|1531.83|1526.43|1013
1658369100000|2022-07-21 02:05:00|1536.1|1530.7|1535.67|1530.27|1538.7|1533.3|1533.47|1528.07|1015
1658369400000|2022-07-21 02:10:00|1535.64|1530.24|1538.59|1533.19|1539.38|1533.98|1533.54|1528.14|958
1658369700000|2022-07-21 02:15:00|1538.55|1533.15|1536.11|1530.71|1541.21|1535.81|1535.55|1530.15|820
1658370000000|2022-07-21 02:20:00|1536.2|1530.8|1523.2|1517.8|1536.71|1531.31|1523.2|1517.8|1021
1658370300000|2022-07-21 02:25:00|1522.95|1517.55|1521.14|1515.74|1527.17|1521.77|1518.52|1513.12|1063
1658370600000|2022-07-21 02:30:00|1521.01|1515.61|1526.1|1520.7|1526.19|1520.79|1517.3|1511.9|1073
1658370900000|2022-07-21 02:35:00|1526.13|1520.73|1517.04|1511.64|1527.53|1522.13|1516.76|1511.36|987
1658371200000|2022-07-21 02:40:00|1517.05|1511.65|1514.23|1508.83|1521.96|1516.56|1513.85|1508.45|1025
1658371500000|2022-07-21 02:45:00|1514.21|1508.81|1502.47|1497.07|1517.18|1511.78|1496.68|1491.28|1127
1658371800000|2022-07-21 02:50:00|1502.4|1497|1499.81|1494.41|1507.37|1501.97|1499.49|1494.09|1114
1658372100000|2022-07-21 02:55:00|1499.84|1494.44|1491.43|1486.03|1500.39|1494.99|1491.11|1485.71|1109
1658372400000|2022-07-21 03:00:00|1491.57|1486.17|1495.41|1490.01|1496.13|1490.73|1486.25|1480.85|1121
1658372700000|2022-07-21 03:05:00|1495.26|1489.86|1492.5|1487.1|1497.48|1492.08|1489.71|1484.31|1015
1658373000000|2022-07-21 03:10:00|1492.49|1487.09|1492.87|1487.47|1498.59|1493.19|1491.74|1486.34|992
1658373300000|2022-07-21 03:15:00|1492.91|1487.51|1500.04|1494.64|1500.11|1494.71|1490.92|1485.52|1025
1658373600000|2022-07-21 03:20:00|1500.09|1494.69|1493.36|1487.96|1501.81|1496.41|1493.24|1487.84|1007
1658373900000|2022-07-21 03:25:00|1493.29|1487.89|1490.54|1485.14|1496.14|1490.74|1489.98|1484.58|1013
1658374200000|2022-07-21 03:30:00|1490.29|1484.89|1492.17|1486.77|1492.57|1487.17|1486.53|1481.13|1028
1658374500000|2022-07-21 03:35:00|1492.12|1486.72|1495.42|1490.02|1498.28|1492.88|1491.7|1486.3|1036
1658374800000|2022-07-21 03:40:00|1495.44|1490.04|1491.97|1486.57|1495.89|1490.49|1490.77|1485.37|980
1658375100000|2022-07-21 03:45:00|1492|1486.6|1496.41|1491.01|1496.53|1491.13|1489.68|1484.28|1021
1658375400000|2022-07-21 03:50:00|1496.38|1490.98|1494.92|1489.52|1496.51|1491.11|1490.5|1485.1|996
1658375700000|2022-07-21 03:55:00|1494.63|1489.23|1490.63|1485.23|1494.77|1489.37|1487.99|1482.59|1031
1658376000000|2022-07-21 04:00:00|1490.61|1485.21|1485.34|1479.94|1496.5|1491.1|1485.29|1479.89|1036
1658376300000|2022-07-21 04:05:00|1484.81|1479.41|1472.13|1466.73|1484.81|1479.41|1467.09|1461.69|1115
1658376600000|2022-07-21 04:10:00|1472.2|1466.8|1476.93|1471.53|1477.77|1472.37|1471.57|1466.17|1064
1658376900000|2022-07-21 04:15:00|1476.94|1471.54|1483.88|1478.48|1485.84|1480.44|1475.48|1470.08|1062
1658377200000|2022-07-21 04:20:00|1483.9|1478.5|1480.98|1475.58|1485.66|1480.26|1480.57|1475.17|1017
1658377500000|2022-07-21 04:25:00|1481.1|1475.7|1478.33|1472.93|1482.34|1476.94|1476.19|1470.79|1039
1658377800000|2022-07-21 04:30:00|1478.31|1472.91|1486.19|1480.79|1486.19|1480.79|1476.92|1471.52|1059
1658378100000|2022-07-21 04:35:00|1486.18|1480.78|1485.23|1479.83|1486.2|1480.8|1483.11|1477.71|1004
1658378400000|2022-07-21 04:40:00|1485.25|1479.85|1487.43|1482.03|1490.36|1484.96|1484.56|1479.16|1004
1658378700000|2022-07-21 04:45:00|1487.46|1482.06|1491.6|1486.2|1492.58|1487.18|1486.66|1481.26|1024
1658379000000|2022-07-21 04:50:00|1491.59|1486.19|1491.41|1486.01|1492.8|1487.4|1488.88|1483.48|1015
1658379300000|2022-07-21 04:55:00|1491.42|1486.02|1487.93|1482.53|1493.22|1487.82|1487.42|1482.02|982
1658379600000|2022-07-21 05:00:00|1487.92|1482.52|1489.99|1484.59|1491.07|1485.67|1487.42|1482.02|947
1658379900000|2022-07-21 05:05:00|1490.2|1484.8|1491.09|1485.69|1491.55|1486.15|1489.32|1483.92|958
1658380200000|2022-07-21 05:10:00|1491.1|1485.7|1487.5|1482.1|1491.66|1486.26|1486.12|1480.72|939
1658380500000|2022-07-21 05:15:00|1487.51|1482.11|1494.08|1488.68|1494.46|1489.06|1486.78|1481.38|915
1658380800000|2022-07-21 05:20:00|1494.19|1488.79|1491.93|1486.53|1494.19|1488.79|1490.35|1484.95|904
1658381100000|2022-07-21 05:25:00|1491.96|1486.56|1489.18|1483.78|1492.92|1487.52|1489.02|1483.62|930
1658381400000|2022-07-21 05:30:00|1489.16|1483.76|1489.2|1483.8|1490.77|1485.37|1486.68|1481.28|962
1658381700000|2022-07-21 05:35:00|1489.23|1483.83|1494.4|1489|1494.75|1489.35|1485.87|1480.47|976
1658382000000|2022-07-21 05:40:00|1494.27|1488.87|1492.32|1486.92|1499.14|1493.74|1492.01|1486.61|1024
1658382300000|2022-07-21 05:45:00|1492.31|1486.91|1490.47|1485.07|1494.93|1489.53|1489.56|1484.16|989
1658382600000|2022-07-21 05:50:00|1490.49|1485.09|1495.05|1489.65|1498.19|1492.79|1490.48|1485.08|975
1658382900000|2022-07-21 05:55:00|1495.04|1489.64|1494.65|1489.25|1497.02|1491.62|1489.83|1484.43|1028
1658383200000|2022-07-21 06:00:00|1494.87|1489.47|1493.84|1488.44|1495.24|1489.84|1492.35|1486.95|974
1658383500000|2022-07-21 06:05:00|1493.9|1488.5|1496.02|1490.62|1496.43|1491.03|1492.66|1487.26|995
1658383800000|2022-07-21 06:10:00|1496.06|1490.66|1494.72|1489.32|1496.53|1491.13|1493.83|1488.43|929
1658384100000|2022-07-21 06:15:00|1494.71|1489.31|1491.72|1486.32|1495.83|1490.43|1491.63|1486.23|865
1658384400000|2022-07-21 06:20:00|1491.61|1486.21|1488.67|1483.27|1493.43|1488.03|1488.55|1483.15|954
1658384700000|2022-07-21 06:25:00|1488.65|1483.25|1487.37|1481.97|1491.62|1486.22|1486.99|1481.59|942
1658385000000|2022-07-21 06:30:00|1487.35|1481.95|1484.45|1479.05|1488.56|1483.16|1479.82|1474.42|947
1658385300000|2022-07-21 06:35:00|1484.41|1479.01|1488.1|1482.7|1490.41|1485.01|1483.53|1478.13|899
1658385600000|2022-07-21 06:40:00|1488.11|1482.71|1486.35|1480.95|1488.11|1482.71|1484.68|1479.28|925
1658385900000|2022-07-21 06:45:00|1486.34|1480.94|1475.39|1469.99|1486.76|1481.36|1474.28|1468.88|1007
1658386200000|2022-07-21 06:50:00|1475.62|1470.22|1480.52|1475.12|1480.91|1475.51|1475.3|1469.9|1010
1658386500000|2022-07-21 06:55:00|1480.48|1475.08|1478.02|1472.62|1482.05|1476.65|1477.11|1471.71|998
1658386800000|2022-07-21 07:00:00|1478.03|1472.63|1480.25|1474.85|1481.01|1475.61|1476.97|1471.57|958
1658387100000|2022-07-21 07:05:00|1480.24|1474.84|1487.07|1481.67|1487.67|1482.27|1475.47|1470.07|994
1658387400000|2022-07-21 07:10:00|1487.02|1481.62|1490.24|1484.84|1492.3|1486.9|1486.62|1481.22|1048
1658387700000|2022-07-21 07:15:00|1490.23|1484.83|1499.96|1494.56|1500.35|1494.95|1487.23|1481.83|1062
1658388000000|2022-07-21 07:20:00|1499.98|1494.58|1494.87|1489.47|1500.11|1494.71|1494.78|1489.38|1043
1658388300000|2022-07-21 07:25:00|1494.86|1489.46|1496.67|1491.27|1498.55|1493.15|1493.35|1487.95|1026
1658388600000|2022-07-21 07:30:00|1496.63|1491.23|1493.19|1487.79|1497.46|1492.06|1492.68|1487.28|1002
1658388900000|2022-07-21 07:35:00|1493.32|1487.92|1498.34|1492.94|1498.81|1493.41|1490.98|1485.58|1000
1658389200000|2022-07-21 07:40:00|1498.37|1492.97|1494.07|1488.67|1499.8|1494.4|1492.98|1487.58|964
1658389500000|2022-07-21 07:45:00|1494.08|1488.68|1492.72|1487.32|1495.5|1490.1|1492.67|1487.27|894
1658389800000|2022-07-21 07:50:00|1492.75|1487.35|1491.87|1486.47|1493.14|1487.74|1489.2|1483.8|903
1658390100000|2022-07-21 07:55:00|1491.82|1486.42|1490.95|1485.55|1492.61|1487.21|1490.19|1484.79|827
1658390400000|2022-07-21 08:00:00|1490.9|1485.5|1493.79|1488.39|1496.05|1490.65|1488.14|1482.74|947
1658390700000|2022-07-21 08:05:00|1493.78|1488.38|1492.8|1487.4|1493.89|1488.49|1489.83|1484.43|963
1658391000000|2022-07-21 08:10:00|1492.81|1487.41|1488.25|1482.85|1493.52|1488.12|1487.33|1481.93|787
1658391300000|2022-07-21 08:15:00|1487.93|1482.53|1487.89|1482.49|1493.56|1488.16|1486.55|1481.15|948
1658391600000|2022-07-21 08:20:00|1487.79|1482.39|1484.66|1479.26|1489.99|1484.59|1484.1|1478.7|977
1658391900000|2022-07-21 08:25:00|1484.62|1479.22|1487.97|1482.57|1489.37|1483.97|1484.02|1478.62|906
1658392200000|2022-07-21 08:30:00|1487.95|1482.55|1492.02|1486.62|1492.64|1487.24|1487.2|1481.8|951
1658392500000|2022-07-21 08:35:00|1492.04|1486.64|1492.46|1487.06|1492.99|1487.59|1490.04|1484.64|895
1658392800000|2022-07-21 08:40:00|1492.25|1486.85|1486.11|1480.71|1493.13|1487.73|1485.93|1480.53|1012
1658393100000|2022-07-21 08:45:00|1486.05|1480.65|1488.86|1483.46|1489.8|1484.4|1485.05|1479.65|961
1658393400000|2022-07-21 08:50:00|1488.84|1483.44|1491.92|1486.52|1496.2|1490.8|1488.84|1483.44|978
1658393700000|2022-07-21 08:55:00|1491.94|1486.54|1493.18|1487.78|1493.43|1488.03|1490.74|1485.34|917
1658394000000|2022-07-21 09:00:00|1493.21|1487.81|1494.61|1489.21|1494.78|1489.38|1492.34|1486.94|943
1658394300000|2022-07-21 09:05:00|1494.59|1489.19|1497.9|1492.5|1504.87|1499.47|1493.76|1488.36|992
1658394600000|2022-07-21 09:10:00|1497.95|1492.55|1506.04|1500.64|1507.96|1502.56|1497.86|1492.46|1008
1658394900000|2022-07-21 09:15:00|1506.09|1500.69|1516.32|1510.92|1519.28|1513.88|1505.95|1500.55|1047
1658395200000|2022-07-21 09:20:00|1516.37|1510.97|1511.31|1505.91|1517.84|1512.44|1509.95|1504.55|1028
1658395500000|2022-07-21 09:25:00|1511.48|1506.08|1512.24|1506.84|1515.61|1510.21|1510.46|1505.06|1010
1658395800000|2022-07-21 09:30:00|1512.25|1506.85|1514.16|1508.76|1517.75|1512.35|1511.23|1505.83|972
1658396100000|2022-07-21 09:35:00|1514.13|1508.73|1512.16|1506.76|1514.15|1508.75|1511.43|1506.03|915
1658396400000|2022-07-21 09:40:00|1512.09|1506.69|1509.39|1503.99|1512.67|1507.27|1507.73|1502.33|914
1658396700000|2022-07-21 09:45:00|1509.33|1503.93|1510.72|1505.32|1512.59|1507.19|1509.12|1503.72|947
1658397000000|2022-07-21 09:50:00|1510.71|1505.31|1513.38|1507.98|1514.38|1508.98|1507.88|1502.48|935
1658397300000|2022-07-21 09:55:00|1513.37|1507.97|1513.87|1508.47|1514.01|1508.61|1511.57|1506.17|980
1658397600000|2022-07-21 10:00:00|1513.85|1508.45|1519.99|1514.59|1521.04|1515.64|1512.8|1507.4|1026
1658397900000|2022-07-21 10:05:00|1519.96|1514.56|1516.75|1511.35|1520.25|1514.85|1515.26|1509.86|978
1658398200000|2022-07-21 10:10:00|1516.81|1511.41|1519|1513.6|1520.16|1514.76|1516.48|1511.08|995
1658398500000|2022-07-21 10:15:00|1518.98|1513.58|1514.62|1509.22|1521.81|1516.41|1512.8|1507.4|927
1658398800000|2022-07-21 10:20:00|1514.59|1509.19|1511.78|1506.38|1515.51|1510.11|1511.09|1505.69|932
1658399100000|2022-07-21 10:25:00|1511.73|1506.33|1513.78|1508.38|1514.15|1508.75|1511.71|1506.31|955
1658399400000|2022-07-21 10:30:00|1513.75|1508.35|1510.51|1505.11|1514.42|1509.02|1508.74|1503.34|952
1658399700000|2022-07-21 10:35:00|1510.52|1505.12|1510.51|1505.11|1510.92|1505.52|1508.54|1503.14|935
1658400000000|2022-07-21 10:40:00|1510.54|1505.14|1510.43|1505.03|1510.8|1505.4|1508.71|1503.31|932
1658400300000|2022-07-21 10:45:00|1510.46|1505.06|1511.47|1506.07|1511.73|1506.33|1509.65|1504.25|913
1658400600000|2022-07-21 10:50:00|1511.51|1506.11|1507.73|1502.33|1513.32|1507.92|1506.7|1501.3|824
1658400900000|2022-07-21 10:55:00|1507.8|1502.4|1499.98|1494.58|1507.8|1502.4|1498.92|1493.52|1029
1658401200000|2022-07-21 11:00:00|1499.99|1494.59|1499.02|1493.62|1500.98|1495.58|1496.02|1490.62|1021
1658401500000|2022-07-21 11:05:00|1498.96|1493.56|1504.62|1499.22|1505.68|1500.28|1498.73|1493.33|930
1658401800000|2022-07-21 11:10:00|1504.45|1499.05|1490.69|1485.29|1506.05|1500.65|1490.41|1485.01|1017
1658402100000|2022-07-21 11:15:00|1490.71|1485.31|1493.94|1488.54|1496.62|1491.22|1486.8|1481.4|1079
1658402400000|2022-07-21 11:20:00|1494.05|1488.65|1492.46|1487.06|1497.44|1492.04|1492.18|1486.78|1067
1658402700000|2022-07-21 11:25:00|1492.72|1487.32|1488.35|1482.95|1494.34|1488.94|1480.8|1475.4|1071
1658403000000|2022-07-21 11:30:00|1488.38|1482.98|1495.81|1490.41|1497.44|1492.04|1487.15|1481.75|1066
1658403300000|2022-07-21 11:35:00|1495.7|1490.3|1487.74|1482.34|1497.5|1492.1|1487.74|1482.34|1071
1658403600000|2022-07-21 11:40:00|1487.73|1482.33|1491.69|1486.29|1491.91|1486.51|1485.99|1480.59|1039
1658403900000|2022-07-21 11:45:00|1491.65|1486.25|1494.74|1489.34|1495.69|1490.29|1490.9|1485.5|1005
1658404200000|2022-07-21 11:50:00|1494.75|1489.35|1490.6|1485.2|1494.84|1489.44|1489.39|1483.99|913
1658404500000|2022-07-21 11:55:00|1490.59|1485.19|1491.84|1486.44|1492.88|1487.48|1489.54|1484.14|1002
1658404800000|2022-07-21 12:00:00|1491.82|1486.42|1490.51|1485.11|1496.35|1490.95|1490.51|1485.11|953
1658405100000|2022-07-21 12:05:00|1490.52|1485.12|1495.19|1489.79|1498.01|1492.61|1487.25|1481.85|1004
1658405400000|2022-07-21 12:10:00|1495.12|1489.72|1499.61|1494.21|1505.65|1500.25|1494.6|1489.2|992
1658405700000|2022-07-21 12:15:00|1499.6|1494.2|1503.49|1498.09|1504.61|1499.21|1495.32|1489.92|1109
1658406000000|2022-07-21 12:20:00|1503.28|1497.88|1506.87|1501.47|1510.02|1504.62|1502.45|1497.05|1089
1658406300000|2022-07-21 12:25:00|1506.88|1501.48|1507.38|1501.98|1509.03|1503.63|1504.83|1499.43|1028
1658406600000|2022-07-21 12:30:00|1507.37|1501.97|1511.51|1506.11|1513.47|1508.07|1505.9|1500.5|1069
1658406900000|2022-07-21 12:35:00|1511.57|1506.17|1514.9|1509.5|1515.07|1509.67|1509.46|1504.06|1081
1658407200000|2022-07-21 12:40:00|1514.74|1509.34|1516.66|1511.26|1517.97|1512.57|1512.09|1506.69|1044
1658407500000|2022-07-21 12:45:00|1516.74|1511.34|1511.68|1506.28|1516.98|1511.58|1511.27|1505.87|1028
1658407800000|2022-07-21 12:50:00|1511.71|1506.31|1503.55|1498.15|1513.28|1507.88|1502.92|1497.52|1024
1658408100000|2022-07-21 12:55:00|1503.36|1497.96|1508.93|1503.53|1509.81|1504.41|1501.49|1496.09|1021
1658408400000|2022-07-21 13:00:00|1509|1503.6|1504.79|1499.39|1509.79|1504.39|1504.05|1498.65|1024
1658408700000|2022-07-21 13:05:00|1504.63|1499.23|1501.62|1496.22|1506.53|1501.13|1500.46|1495.06|1021
1658409000000|2022-07-21 13:10:00|1501.61|1496.21|1498.99|1493.59|1504.48|1499.08|1497.96|1492.56|1048
1658409300000|2022-07-21 13:15:00|1498.93|1493.53|1497.21|1491.81|1502.79|1497.39|1495.94|1490.54|1036
1658409600000|2022-07-21 13:20:00|1497.26|1491.86|1502.9|1497.5|1504.83|1499.43|1495.08|1489.68|1032
1658409900000|2022-07-21 13:25:00|1502.95|1497.55|1502.2|1496.8|1504.94|1499.54|1501.44|1496.04|999
1658410200000|2022-07-21 13:30:00|1502.11|1496.71|1497.09|1491.69|1510.92|1505.52|1497.09|1491.69|1130
1658410500000|2022-07-21 13:35:00|1497.07|1491.67|1504.79|1499.39|1505.29|1499.89|1492.51|1487.11|1123
1658410800000|2022-07-21 13:40:00|1504.58|1499.18|1498.58|1493.18|1508.26|1502.86|1498.58|1493.18|1106
1658411100000|2022-07-21 13:45:00|1498.35|1492.95|1503.35|1497.95|1505.42|1500.02|1496.49|1491.09|1128
1658411400000|2022-07-21 13:50:00|1503.51|1498.11|1510.28|1504.88|1510.28|1504.88|1501.14|1495.74|1111
1658411700000|2022-07-21 13:55:00|1509.87|1504.47|1507.87|1502.47|1511.22|1505.82|1506.54|1501.14|1038
1658412000000|2022-07-21 14:00:00|1507.97|1502.57|1498.85|1493.45|1513.15|1507.75|1498.6|1493.2|1105
1658412300000|2022-07-21 14:05:00|1498.86|1493.46|1497.78|1492.38|1502.41|1497.01|1497.64|1492.24|1077
1658412600000|2022-07-21 14:10:00|1497.76|1492.36|1493.75|1488.35|1499.99|1494.59|1490.35|1484.95|1107
1658412900000|2022-07-21 14:15:00|1493.64|1488.24|1501.69|1496.29|1504.41|1499.01|1493.47|1488.07|1076
1658413200000|2022-07-21 14:20:00|1501.71|1496.31|1496.56|1491.16|1503.53|1498.13|1495.69|1490.29|1103
1658413500000|2022-07-21 14:25:00|1496.6|1491.2|1491|1485.6|1496.82|1491.42|1487.65|1482.25|1110
1658413800000|2022-07-21 14:30:00|1491.05|1485.65|1484.07|1478.67|1492.76|1487.36|1483.99|1478.59|1089
1658414100000|2022-07-21 14:35:00|1484.04|1478.64|1494.22|1488.82|1496.29|1490.89|1484.03|1478.63|1096
1658414400000|2022-07-21 14:40:00|1494.23|1488.83|1497.19|1491.79|1498.87|1493.47|1493.11|1487.71|1070
1658414700000|2022-07-21 14:45:00|1497.2|1491.8|1494.64|1489.24|1498.56|1493.16|1493.69|1488.29|1025
1658415000000|2022-07-21 14:50:00|1494.54|1489.14|1500.16|1494.76|1501.74|1496.34|1494.54|1489.14|1053
1658415300000|2022-07-21 14:55:00|1500.12|1494.72|1502.43|1497.03|1503.95|1498.55|1498.7|1493.3|1055
1658415600000|2022-07-21 15:00:00|1502.45|1497.05|1512|1506.6|1512.03|1506.63|1501.64|1496.24|1086
1658415900000|2022-07-21 15:05:00|1512.02|1506.62|1511.31|1505.91|1513.86|1508.46|1508.79|1503.39|1047
1658416200000|2022-07-21 15:10:00|1511.41|1506.01|1509.94|1504.54|1512.1|1506.7|1506.23|1500.83|1044
1658416500000|2022-07-21 15:15:00|1510.01|1504.61|1510.47|1505.07|1512.3|1506.9|1506.01|1500.61|1039
1658416800000|2022-07-21 15:20:00|1510.48|1505.08|1506.32|1500.92|1511.38|1505.98|1505.81|1500.41|1048
1658417100000|2022-07-21 15:25:00|1506.31|1500.91|1511.52|1506.12|1513.78|1508.38|1506.31|1500.91|1047
1658417400000|2022-07-21 15:30:00|1511.79|1506.39|1516.39|1510.99|1516.52|1511.12|1509.34|1503.94|1055
1658417700000|2022-07-21 15:35:00|1516.24|1510.84|1509.98|1504.58|1517.09|1511.69|1509.98|1504.58|1044
1658418000000|2022-07-21 15:40:00|1509.99|1504.59|1512.69|1507.29|1514.08|1508.68|1509.95|1504.55|1015
1658418300000|2022-07-21 15:45:00|1512.79|1507.39|1509.4|1504|1514.91|1509.51|1508.86|1503.46|1011
1658418600000|2022-07-21 15:50:00|1509.43|1504.03|1513.69|1508.29|1514.02|1508.62|1509.39|1503.99|902
1658418900000|2022-07-21 15:55:00|1513.81|1508.41|1514.1|1508.7|1515.7|1510.3|1513.25|1507.85|984
1658419200000|2022-07-21 16:00:00|1513.94|1508.54|1528.03|1522.63|1529.82|1524.42|1512.4|1507|1093
1658419500000|2022-07-21 16:05:00|1528.14|1522.74|1531.04|1525.64|1531.04|1525.64|1525.87|1520.47|1084
1658419800000|2022-07-21 16:10:00|1531.25|1525.85|1545.86|1540.46|1550.16|1544.76|1530.3|1524.9|1121
1658420100000|2022-07-21 16:15:00|1545.89|1540.49|1558.99|1553.59|1562.03|1556.63|1545.89|1540.49|1128
1658420400000|2022-07-21 16:20:00|1558.75|1553.35|1554.81|1549.41|1559.15|1553.75|1549.84|1544.44|1076
1658420700000|2022-07-21 16:25:00|1554.77|1549.37|1567.16|1561.76|1568.41|1563.01|1551.67|1546.27|1092
1658421000000|2022-07-21 16:30:00|1567.21|1561.81|1559.98|1554.58|1572.53|1567.13|1559.73|1554.33|1116
1658421300000|2022-07-21 16:35:00|1560.12|1554.72|1562.34|1556.94|1563.1|1557.7|1556.86|1551.46|1075
1658421600000|2022-07-21 16:40:00|1562.44|1557.04|1555.19|1549.79|1566.71|1561.31|1553.78|1548.38|1077
1658421900000|2022-07-21 16:45:00|1555.26|1549.86|1558.05|1552.65|1561.35|1555.95|1552.41|1547.01|1091
1658422200000|2022-07-21 16:50:00|1558.04|1552.64|1559.84|1554.44|1562.34|1556.94|1556.84|1551.44|1043
1658422500000|2022-07-21 16:55:00|1559.73|1554.33|1561.29|1555.89|1563.71|1558.31|1559.43|1554.03|1049
1658422800000|2022-07-21 17:00:00|1561.3|1555.9|1563.77|1558.37|1565.66|1560.26|1560.24|1554.84|1042
1658423100000|2022-07-21 17:05:00|1563.88|1558.48|1561.51|1556.11|1569.08|1563.68|1560.13|1554.73|1068
1658423400000|2022-07-21 17:10:00|1561.52|1556.12|1553.06|1547.66|1561.67|1556.27|1552.95|1547.55|1040
1658423700000|2022-07-21 17:15:00|1553.13|1547.73|1556.62|1551.22|1561.9|1556.5|1551.69|1546.29|1042
1658424000000|2022-07-21 17:20:00|1556.69|1551.29|1548.59|1543.19|1556.88|1551.48|1548.59|1543.19|986
1658424300000|2022-07-21 17:25:00|1548.64|1543.24|1546.98|1541.58|1551.37|1545.97|1546.29|1540.89|1063
1658424600000|2022-07-21 17:30:00|1547.04|1541.64|1540.11|1534.71|1551.49|1546.09|1537.14|1531.74|1066
1658424900000|2022-07-21 17:35:00|1540.18|1534.78|1546.01|1540.61|1546.27|1540.87|1538.27|1532.87|1060
1658425200000|2022-07-21 17:40:00|1545.91|1540.51|1546.03|1540.63|1549.37|1543.97|1544.67|1539.27|1011
1658425500000|2022-07-21 17:45:00|1546.24|1540.84|1536.58|1531.18|1546.46|1541.06|1536.58|1531.18|989
1658425800000|2022-07-21 17:50:00|1536.66|1531.26|1536.63|1531.23|1538.9|1533.5|1533.38|1527.98|940
1658426100000|2022-07-21 17:55:00|1536.55|1531.15|1539.04|1533.64|1540.57|1535.17|1535.68|1530.28|997
1658426400000|2022-07-21 18:00:00|1539.06|1533.66|1541.56|1536.16|1541.66|1536.26|1537.28|1531.88|1018
1658426700000|2022-07-21 18:05:00|1541.58|1536.18|1548.94|1543.54|1551.1|1545.7|1541.5|1536.1|1029
1658427000000|2022-07-21 18:10:00|1548.99|1543.59|1545.04|1539.64|1549.2|1543.8|1544.36|1538.96|957
1658427300000|2022-07-21 18:15:00|1545.05|1539.65|1548.62|1543.22|1549.19|1543.79|1543.93|1538.53|1024
1658427600000|2022-07-21 18:20:00|1548.6|1543.2|1545.92|1540.52|1548.81|1543.41|1545.82|1540.42|973
1658427900000|2022-07-21 18:25:00|1545.87|1540.47|1545.09|1539.69|1545.87|1540.47|1542.17|1536.77|964
1658428200000|2022-07-21 18:30:00|1545.08|1539.68|1538.85|1533.45|1548.74|1543.34|1538.7|1533.3|982
1658428500000|2022-07-21 18:35:00|1538.86|1533.46|1543.45|1538.05|1543.92|1538.52|1536.62|1531.22|996
1658428800000|2022-07-21 18:40:00|1543.46|1538.06|1539.86|1534.46|1544.5|1539.1|1539.01|1533.61|979
1658429100000|2022-07-21 18:45:00|1540.01|1534.61|1547.24|1541.84|1548.16|1542.76|1539.54|1534.14|951
1658429400000|2022-07-21 18:50:00|1547.08|1541.68|1547.56|1542.16|1547.67|1542.27|1544.65|1539.25|953
1658429700000|2022-07-21 18:55:00|1547.71|1542.31|1546.78|1541.38|1547.79|1542.39|1545.42|1540.02|989
1658430000000|2022-07-21 19:00:00|1546.77|1541.37|1552.98|1547.58|1555.92|1550.52|1546.15|1540.75|1063
1658430300000|2022-07-21 19:05:00|1552.99|1547.59|1558.41|1553.01|1560.87|1555.47|1552.48|1547.08|1048
1658430600000|2022-07-21 19:10:00|1558.61|1553.21|1571.94|1566.54|1571.94|1566.54|1558.37|1552.97|1058
1658430900000|2022-07-21 19:15:00|1571.93|1566.53|1565.73|1560.33|1572.21|1566.81|1564.04|1558.64|990
1658431200000|2022-07-21 19:20:00|1565.65|1560.25|1560.45|1555.05|1567.01|1561.61|1560.45|1555.05|867
1658431500000|2022-07-21 19:25:00|1560.49|1555.09|1561.04|1555.64|1564.07|1558.67|1560.34|1554.94|765
1658431800000|2022-07-21 19:30:00|1561.03|1555.63|1556.36|1550.96|1564.28|1558.88|1555.84|1550.44|948
1658432100000|2022-07-21 19:35:00|1556.34|1550.94|1556.13|1550.73|1558.71|1553.31|1554.91|1549.51|935
1658432400000|2022-07-21 19:40:00|1556.04|1550.64|1561.69|1556.29|1561.69|1556.29|1556|1550.6|847
1658432700000|2022-07-21 19:45:00|1561.76|1556.36|1573.63|1568.23|1575.18|1569.78|1560.77|1555.37|965
1658433000000|2022-07-21 19:50:00|1573.65|1568.25|1576.07|1570.67|1578.23|1572.83|1573.64|1568.24|1009
1658433300000|2022-07-21 19:55:00|1576|1570.6|1581.69|1576.29|1583.07|1577.67|1575.77|1570.37|1044
1658433600000|2022-07-21 20:00:00|1581.7|1576.3|1596.06|1590.66|1596.67|1591.27|1579.18|1573.78|1067
1658433900000|2022-07-21 20:05:00|1595.91|1590.51|1595.28|1589.88|1596.08|1590.68|1586.27|1580.87|1015
1658434200000|2022-07-21 20:10:00|1595.33|1589.93|1592.47|1587.07|1595.33|1589.93|1585.56|1580.16|1036
1658434500000|2022-07-21 20:15:00|1592.46|1587.06|1582.78|1577.38|1594.33|1588.93|1581.74|1576.34|1059
1658434800000|2022-07-21 20:20:00|1582.88|1577.48|1588.97|1583.57|1590.25|1584.85|1582.84|1577.44|1025
1658435100000|2022-07-21 20:25:00|1588.94|1583.54|1588.02|1582.62|1594.61|1589.21|1587.9|1582.5|1022
1658435400000|2022-07-21 20:30:00|1588.04|1582.64|1590.28|1584.88|1590.28|1584.88|1585.46|1580.06|932
1658435700000|2022-07-21 20:35:00|1590.33|1584.93|1590.98|1585.58|1593.99|1588.59|1589.23|1583.83|902
1658436000000|2022-07-21 20:40:00|1590.97|1585.57|1600.08|1594.68|1608.39|1602.99|1590.92|1585.52|1057
1658436300000|2022-07-21 20:45:00|1600.05|1594.65|1590.47|1585.07|1602.31|1596.91|1589.21|1583.81|1037
1658436600000|2022-07-21 20:50:00|1590.54|1585.14|1590.95|1585.55|1594.56|1589.16|1587.19|1581.79|1011
1658436900000|2022-07-21 20:55:00|1591.12|1585.72|1587.95|1582.55|1591.58|1586.18|1584.91|1579.51|1013
1658437200000|2022-07-21 21:00:00|1588.03|1582.63|1586.3|1580.9|1590.73|1585.33|1585.92|1580.52|915
1658437500000|2022-07-21 21:05:00|1586.29|1580.89|1589.92|1584.52|1589.92|1584.52|1585.42|1580.02|838
1658437800000|2022-07-21 21:10:00|1589.94|1584.54|1585.32|1579.92|1589.94|1584.54|1585.14|1579.74|884
1658438100000|2022-07-21 21:15:00|1585.33|1579.93|1589.12|1583.72|1589.91|1584.51|1585.04|1579.64|896
1658438400000|2022-07-21 21:20:00|1589.15|1583.75|1589.82|1584.42|1594.02|1588.62|1589.07|1583.67|802
1658438700000|2022-07-21 21:25:00|1589.83|1584.43|1596.71|1591.31|1597.66|1592.26|1589.74|1584.34|784
1658439000000|2022-07-21 21:30:00|1596.26|1590.86|1589.31|1583.91|1596.69|1591.29|1588.55|1583.15|777
1658439300000|2022-07-21 21:35:00|1589.13|1583.73|1590.14|1584.74|1590.24|1584.84|1585.52|1580.12|876
1658439600000|2022-07-21 21:40:00|1590.12|1584.72|1592.36|1586.96|1597.85|1592.45|1590.09|1584.69|751
1658439900000|2022-07-21 21:45:00|1592.37|1586.97|1589.41|1584.01|1594.68|1589.28|1589.36|1583.96|766
1658440200000|2022-07-21 21:50:00|1589.44|1584.04|1594.99|1589.59|1595.51|1590.11|1589.36|1583.96|720
1658440500000|2022-07-21 21:55:00|1595|1589.6|1592.45|1587.05|1595.11|1589.71|1592.38|1586.98|876
1658440800000|2022-07-21 22:00:00|1592.48|1587.08|1586.36|1580.96|1593.67|1588.27|1584.16|1578.76|850
1658441100000|2022-07-21 22:05:00|1586.31|1580.91|1577.22|1571.82|1586.42|1581.02|1572.31|1566.91|941
1658441400000|2022-07-21 22:10:00|1577.2|1571.8|1573.52|1568.12|1580.12|1574.72|1573.38|1567.98|854
1658441700000|2022-07-21 22:15:00|1573.53|1568.13|1578|1572.6|1578.38|1572.98|1572.46|1567.06|962
1658442000000|2022-07-21 22:20:00|1578.06|1572.66|1576.45|1571.05|1579.55|1574.15|1575.42|1570.02|941
1658442300000|2022-07-21 22:25:00|1576.41|1571.01|1573.49|1568.09|1576.75|1571.35|1568.56|1563.16|1023
1658442600000|2022-07-21 22:30:00|1573.44|1568.04|1576.5|1571.1|1576.98|1571.58|1573.26|1567.86|959
1658442900000|2022-07-21 22:35:00|1576.49|1571.09|1578.47|1573.07|1579.29|1573.89|1574.88|1569.48|788
1658443200000|2022-07-21 22:40:00|1578.34|1572.94|1574.54|1569.14|1578.64|1573.24|1573.48|1568.08|717
1658443500000|2022-07-21 22:45:00|1574.57|1569.17|1575.73|1570.33|1581.26|1575.86|1574.14|1568.74|919
1658443800000|2022-07-21 22:50:00|1575.69|1570.29|1576.35|1570.95|1576.65|1571.25|1571.64|1566.24|870
1658444100000|2022-07-21 22:55:00|1576.39|1570.99|1578.88|1573.48|1582.12|1576.72|1575.24|1569.84|916
1658444400000|2022-07-21 23:00:00|1578.77|1573.37|1582.6|1577.2|1582.97|1577.57|1577.02|1571.62|911
1658444700000|2022-07-21 23:05:00|1582.69|1577.29|1580.41|1575.01|1585.03|1579.63|1579.01|1573.61|961
1658445000000|2022-07-21 23:10:00|1580.4|1575|1583.46|1578.06|1588.8|1583.4|1580.28|1574.88|976
1658445300000|2022-07-21 23:15:00|1583.35|1577.95|1585.44|1580.04|1585.94|1580.54|1583.16|1577.76|900
1658445600000|2022-07-21 23:20:00|1585.41|1580.01|1585.6|1580.2|1587.87|1582.47|1583.85|1578.45|962
1658445900000|2022-07-21 23:25:00|1585.63|1580.23|1587.96|1582.56|1591.52|1586.12|1585.43|1580.03|1023
1658446200000|2022-07-21 23:30:00|1587.9|1582.5|1585.05|1579.65|1589.91|1584.51|1584.86|1579.46|935
1658446500000|2022-07-21 23:35:00|1585.04|1579.64|1582.39|1576.99|1585.49|1580.09|1581.3|1575.9|969
1658446800000|2022-07-21 23:40:00|1582.42|1577.02|1576.59|1571.19|1582.64|1577.24|1573.78|1568.38|998
1658447100000|2022-07-21 23:45:00|1576.42|1571.02|1577.21|1571.81|1578|1572.6|1572.52|1567.12|915
1658447400000|2022-07-21 23:50:00|1577.31|1571.91|1577.1|1571.7|1582.49|1577.09|1576.61|1571.21|959
1658447700000|2022-07-21 23:55:00|1577|1571.6|1578.3|1572.9|1581.38|1575.98|1576.68|1571.28|942
1658448000000|2022-07-22 00:00:00|1578.26|1572.86|1573.5|1568.1|1579.35|1573.95|1573.5|1568.1|1047
1658448300000|2022-07-22 00:05:00|1573.58|1568.18|1577.02|1571.62|1577.46|1572.06|1572.83|1567.43|991
1658448600000|2022-07-22 00:10:00|1577|1571.6|1585.99|1580.59|1586.2|1580.8|1576.91|1571.51|991
1658448900000|2022-07-22 00:15:00|1585.83|1580.43|1582.75|1577.35|1586.48|1581.08|1580.59|1575.19|1017
1658449200000|2022-07-22 00:20:00|1582.74|1577.34|1589.61|1584.21|1590.81|1585.41|1582.63|1577.23|981
1658449500000|2022-07-22 00:25:00|1589.6|1584.2|1586.92|1581.52|1590.48|1585.08|1584.83|1579.43|998
1658449800000|2022-07-22 00:30:00|1586.96|1581.56|1594.09|1588.69|1597.42|1592.02|1586.02|1580.62|993
1658450100000|2022-07-22 00:35:00|1594.06|1588.66|1594.68|1589.28|1595.22|1589.82|1591.29|1585.89|1011
1658450400000|2022-07-22 00:40:00|1594.67|1589.27|1593.39|1587.99|1597.36|1591.96|1592.78|1587.38|1024
1658450700000|2022-07-22 00:45:00|1593.35|1587.95|1589.36|1583.96|1598.94|1593.54|1588.85|1583.45|996
1658451000000|2022-07-22 00:50:00|1589.33|1583.93|1590.84|1585.44|1592.38|1586.98|1586.87|1581.47|953
1658451300000|2022-07-22 00:55:00|1590.82|1585.42|1592.43|1587.03|1592.63|1587.23|1589.79|1584.39|882
1658451600000|2022-07-22 01:00:00|1592.31|1586.91|1587.51|1582.11|1592.86|1587.46|1587.51|1582.11|926
1658451900000|2022-07-22 01:05:00|1587.47|1582.07|1588.07|1582.67|1588.73|1583.33|1585.54|1580.14|952
1658452200000|2022-07-22 01:10:00|1588.08|1582.68|1587.88|1582.48|1596.69|1591.29|1586.02|1580.62|1012
1658452500000|2022-07-22 01:15:00|1587.87|1582.47|1585.27|1579.87|1588.07|1582.67|1584.94|1579.54|976
1658452800000|2022-07-22 01:20:00|1585.28|1579.88|1585.74|1580.34|1586.01|1580.61|1581.59|1576.19|944
1658453100000|2022-07-22 01:25:00|1585.75|1580.35|1586.97|1581.57|1587.97|1582.57|1583.6|1578.2|894
1658453400000|2022-07-22 01:30:00|1586.93|1581.53|1583.46|1578.06|1589.66|1584.26|1583.46|1578.06|896
1658453700000|2022-07-22 01:35:00|1583.44|1578.04|1579.09|1573.69|1583.7|1578.3|1578.98|1573.58|920
1658454000000|2022-07-22 01:40:00|1579.08|1573.68|1578.24|1572.84|1580.5|1575.1|1576.6|1571.2|1023
1658454300000|2022-07-22 01:45:00|1578.23|1572.83|1577.58|1572.18|1578.58|1573.18|1575.85|1570.45|930
1658454600000|2022-07-22 01:50:00|1577.57|1572.17|1575.66|1570.26|1578.8|1573.4|1575.39|1569.99|960
1658454900000|2022-07-22 01:55:00|1575.65|1570.25|1579.04|1573.64|1581.08|1575.68|1575.15|1569.75|934
1658455200000|2022-07-22 02:00:00|1578.96|1573.56|1581.32|1575.92|1582|1576.6|1575.47|1570.07|938
1658455500000|2022-07-22 02:05:00|1581.42|1576.02|1579.82|1574.42|1581.84|1576.44|1578.75|1573.35|960
1658455800000|2022-07-22 02:10:00|1579.83|1574.43|1566.11|1560.71|1579.96|1574.56|1564.75|1559.35|993
1658456100000|2022-07-22 02:15:00|1566.1|1560.7|1573.65|1568.25|1574.15|1568.75|1565.93|1560.53|1036
1658456400000|2022-07-22 02:20:00|1573.66|1568.26|1571.06|1565.66|1573.79|1568.39|1568.93|1563.53|939
1658456700000|2022-07-22 02:25:00|1571.03|1565.63|1569.81|1564.41|1571.54|1566.14|1569.03|1563.63|935
1658457000000|2022-07-22 02:30:00|1569.84|1564.44|1574.56|1569.16|1574.56|1569.16|1569.6|1564.2|820
1658457300000|2022-07-22 02:35:00|1574.45|1569.05|1571.54|1566.14|1574.47|1569.07|1569.11|1563.71|884
1658457600000|2022-07-22 02:40:00|1571.53|1566.13|1570.42|1565.02|1572.24|1566.84|1569.46|1564.06|791
1658457900000|2022-07-22 02:45:00|1570.57|1565.17|1567.99|1562.59|1573.56|1568.16|1566.72|1561.32|906
1658458200000|2022-07-22 02:50:00|1568|1562.6|1572.14|1566.74|1572.4|1567|1568|1562.6|917
1658458500000|2022-07-22 02:55:00|1572.1|1566.7|1566.54|1561.14|1572.19|1566.79|1565.15|1559.75|935
1658458800000|2022-07-22 03:00:00|1566.53|1561.13|1567.4|1562|1569.78|1564.38|1565.51|1560.11|864
1658459100000|2022-07-22 03:05:00|1567.35|1561.95|1568.77|1563.37|1571.85|1566.45|1566.86|1561.46|822
1658459400000|2022-07-22 03:10:00|1568.78|1563.38|1569.38|1563.98|1570.72|1565.32|1568.42|1563.02|779
1658459700000|2022-07-22 03:15:00|1569.42|1564.02|1573.02|1567.62|1573.16|1567.76|1567.43|1562.03|915
1658460000000|2022-07-22 03:20:00|1572.88|1567.48|1572.22|1566.82|1574.25|1568.85|1571.44|1566.04|879
1658460300000|2022-07-22 03:25:00|1572.23|1566.83|1560.68|1555.28|1572.33|1566.93|1559.32|1553.92|1005
1658460600000|2022-07-22 03:30:00|1560.74|1555.34|1563.02|1557.62|1563.47|1558.07|1556.56|1551.16|968
1658460900000|2022-07-22 03:35:00|1562.99|1557.59|1562.98|1557.58|1566.09|1560.69|1562.88|1557.48|820
1658461200000|2022-07-22 03:40:00|1562.96|1557.56|1564.95|1559.55|1565.44|1560.04|1562.9|1557.5|843
1658461500000|2022-07-22 03:45:00|1564.97|1559.57|1563.58|1558.18|1565.75|1560.35|1561.74|1556.34|814
1658461800000|2022-07-22 03:50:00|1563.35|1557.95|1564.68|1559.28|1566.58|1561.18|1562.99|1557.59|897
1658462100000|2022-07-22 03:55:00|1564.73|1559.33|1564.62|1559.22|1566.93|1561.53|1563.84|1558.44|804
1658462400000|2022-07-22 04:00:00|1564.63|1559.23|1566.09|1560.69|1567.16|1561.76|1564.29|1558.89|822
1658462700000|2022-07-22 04:05:00|1566.13|1560.73|1568.38|1562.98|1570.94|1565.54|1565.41|1560.01|752
1658463000000|2022-07-22 04:10:00|1568.14|1562.74|1567.27|1561.87|1568.3|1562.9|1566.54|1561.14|795
1658463300000|2022-07-22 04:15:00|1567.31|1561.91|1571.29|1565.89|1571.83|1566.43|1566.91|1561.51|740
1658463600000|2022-07-22 04:20:00|1571.26|1565.86|1571.02|1565.62|1571.4|1566|1570.14|1564.74|553
1658463900000|2022-07-22 04:25:00|1570.75|1565.35|1567.4|1562|1570.94|1565.54|1566.81|1561.41|667
1658464200000|2022-07-22 04:30:00|1567.31|1561.91|1565.3|1559.9|1568.8|1563.4|1565.28|1559.88|727
1658464500000|2022-07-22 04:35:00|1565.29|1559.89|1565.48|1560.08|1566.78|1561.38|1564.83|1559.43|755
1658464800000|2022-07-22 04:40:00|1565.49|1560.09|1568.23|1562.83|1568.23|1562.83|1559.04|1553.64|961
1658465100000|2022-07-22 04:45:00|1568.21|1562.81|1572.34|1566.94|1575.88|1570.48|1567.94|1562.54|930
1658465400000|2022-07-22 04:50:00|1571.65|1566.25|1571.24|1565.84|1573.55|1568.15|1570.5|1565.1|860
1658465700000|2022-07-22 04:55:00|1571.28|1565.88|1572.71|1567.31|1573.26|1567.86|1570.9|1565.5|829
1658466000000|2022-07-22 05:00:00|1572.73|1567.33|1575.88|1570.48|1577.08|1571.68|1571.65|1566.25|950
1658466300000|2022-07-22 05:05:00|1575.85|1570.45|1571.96|1566.56|1575.99|1570.59|1571.38|1565.98|890
1658466600000|2022-07-22 05:10:00|1571.97|1566.57|1570.67|1565.27|1571.97|1566.57|1565.4|1560|917
1658466900000|2022-07-22 05:15:00|1570.58|1565.18|1576.15|1570.75|1580.74|1575.34|1570.24|1564.84|947
1658467200000|2022-07-22 05:20:00|1576.41|1571.01|1581.4|1576|1585.16|1579.76|1573.59|1568.19|1062
1658467500000|2022-07-22 05:25:00|1581.38|1575.98|1582.48|1577.08|1583.98|1578.58|1581.28|1575.88|967
1658467800000|2022-07-22 05:30:00|1582.5|1577.1|1587.72|1582.32|1588.49|1583.09|1581.86|1576.46|1014
1658468100000|2022-07-22 05:35:00|1587.83|1582.43|1585.99|1580.59|1588.07|1582.67|1584.48|1579.08|911
1658468400000|2022-07-22 05:40:00|1586.16|1580.76|1584.89|1579.49|1588.5|1583.1|1583.98|1578.58|914
1658468700000|2022-07-22 05:45:00|1584.9|1579.5|1581.65|1576.25|1585.47|1580.07|1580.49|1575.09|877
1658469000000|2022-07-22 05:50:00|1581.56|1576.16|1585.82|1580.42|1587.77|1582.37|1581.56|1576.16|939
1658469300000|2022-07-22 05:55:00|1585.81|1580.41|1593.04|1587.64|1593.37|1587.97|1585.07|1579.67|950
1658469600000|2022-07-22 06:00:00|1593.06|1587.66|1593.06|1587.66|1599.46|1594.06|1591.92|1586.52|1007
1658469900000|2022-07-22 06:05:00|1593.16|1587.76|1595.68|1590.28|1599.27|1593.87|1593.14|1587.74|1016
1658470200000|2022-07-22 06:10:00|1595.67|1590.27|1593.66|1588.26|1597.43|1592.03|1592.86|1587.46|969
1658470500000|2022-07-22 06:15:00|1593.54|1588.14|1590.1|1584.7|1596.55|1591.15|1590|1584.6|987
1658470800000|2022-07-22 06:20:00|1590.37|1584.97|1589.91|1584.51|1591.29|1585.89|1589.43|1584.03|978
1658471100000|2022-07-22 06:25:00|1589.87|1584.47|1591.39|1585.99|1591.88|1586.48|1589.69|1584.29|804
1658471400000|2022-07-22 06:30:00|1591.45|1586.05|1599.36|1593.96|1601.33|1595.93|1590.79|1585.39|957
1658471700000|2022-07-22 06:35:00|1599.38|1593.98|1599.25|1593.85|1606.5|1601.1|1598.18|1592.78|1016
1658472000000|2022-07-22 06:40:00|1599.27|1593.87|1598.28|1592.88|1600.29|1594.89|1596.1|1590.7|999
1658472300000|2022-07-22 06:45:00|1598|1592.6|1599.1|1593.7|1602|1596.6|1597.55|1592.15|975
1658472600000|2022-07-22 06:50:00|1599.07|1593.67|1596.63|1591.23|1599.87|1594.47|1595.74|1590.34|902
1658472900000|2022-07-22 06:55:00|1596.53|1591.13|1599.39|1593.99|1600.83|1595.43|1594.41|1589.01|934
1658473200000|2022-07-22 07:00:00|1599.4|1594|1596.66|1591.26|1599.78|1594.38|1596.15|1590.75|933
1658473500000|2022-07-22 07:05:00|1596.64|1591.24|1597.85|1592.45|1599.68|1594.28|1594.58|1589.18|945
1658473800000|2022-07-22 07:10:00|1597.87|1592.47|1599.88|1594.48|1602.61|1597.21|1596.37|1590.97|980
1658474100000|2022-07-22 07:15:00|1599.97|1594.57|1599.14|1593.74|1601.92|1596.52|1594.59|1589.19|1038
1658474400000|2022-07-22 07:20:00|1599.12|1593.72|1599.46|1594.06|1601.3|1595.9|1598.34|1592.94|984
1658474700000|2022-07-22 07:25:00|1599.48|1594.08|1607.57|1602.17|1616.59|1611.19|1599.45|1594.05|1075
1658475000000|2022-07-22 07:30:00|1607.41|1602.01|1607.83|1602.43|1613.52|1608.12|1606.24|1600.84|1073
1658475300000|2022-07-22 07:35:00|1607.81|1602.41|1592.71|1587.31|1607.81|1602.41|1592.71|1587.31|1054
1658475600000|2022-07-22 07:40:00|1592.64|1587.24|1592.12|1586.72|1595.91|1590.51|1590.79|1585.39|1034
1658475900000|2022-07-22 07:45:00|1592.29|1586.89|1593.39|1587.99|1596.72|1591.32|1592.29|1586.89|964
1658476200000|2022-07-22 07:50:00|1593.38|1587.98|1599.22|1593.82|1599.22|1593.82|1589.69|1584.29|950
1658476500000|2022-07-22 07:55:00|1599.21|1593.81|1604.79|1599.39|1605.4|1600|1598.59|1593.19|1016
1658476800000|2022-07-22 08:00:00|1604.78|1599.38|1601.68|1596.28|1610.05|1604.65|1600.6|1595.2|1010
1658477100000|2022-07-22 08:05:00|1601.83|1596.43|1610.38|1604.98|1611.86|1606.46|1598.85|1593.45|1026
1658477400000|2022-07-22 08:10:00|1610.4|1605|1616.62|1611.22|1619.83|1614.43|1609.37|1603.97|1061
1658477700000|2022-07-22 08:15:00|1616.55|1611.15|1614.12|1608.72|1617.44|1612.04|1611.22|1605.82|1048
1658478000000|2022-07-22 08:20:00|1614.15|1608.75|1611.45|1606.05|1615.56|1610.16|1611.29|1605.89|965
1658478300000|2022-07-22 08:25:00|1611.46|1606.06|1617.66|1612.26|1618.58|1613.18|1610.24|1604.84|1042
1658478600000|2022-07-22 08:30:00|1617.63|1612.23|1611.35|1605.95|1618.69|1613.29|1607.93|1602.53|1019
1658478900000|2022-07-22 08:35:00|1611.33|1605.93|1610.89|1605.49|1616.32|1610.92|1609.04|1603.64|1020
1658479200000|2022-07-22 08:40:00|1610.88|1605.48|1604.68|1599.28|1611.96|1606.56|1603.01|1597.61|1017
1658479500000|2022-07-22 08:45:00|1604.7|1599.3|1605.76|1600.36|1608.17|1602.77|1601.42|1596.02|988
1658479800000|2022-07-22 08:50:00|1605.88|1600.48|1604.05|1598.65|1606.29|1600.89|1602.33|1596.93|961
1658480100000|2022-07-22 08:55:00|1604.09|1598.69|1622.74|1617.34|1627.99|1622.59|1603.61|1598.21|1058
1658480400000|2022-07-22 09:00:00|1622.71|1617.31|1639.66|1634.26|1645.19|1639.79|1622.15|1616.75|1145
1658480700000|2022-07-22 09:05:00|1639.62|1634.22|1643.84|1638.44|1648.04|1642.64|1637.23|1631.83|1117
1658481000000|2022-07-22 09:10:00|1643.85|1638.45|1644.56|1639.16|1648.29|1642.89|1640.08|1634.68|1050
1658481300000|2022-07-22 09:15:00|1644.49|1639.09|1642.52|1637.12|1648.73|1643.33|1639.09|1633.69|995
1658481600000|2022-07-22 09:20:00|1642.42|1637.02|1644.92|1639.52|1645.66|1640.26|1640.29|1634.89|1020
1658481900000|2022-07-22 09:25:00|1644.86|1639.46|1643.88|1638.48|1644.92|1639.52|1640.74|1635.34|1058
1658482200000|2022-07-22 09:30:00|1643.89|1638.49|1636.28|1630.88|1643.93|1638.53|1635.78|1630.38|1042
1658482500000|2022-07-22 09:35:00|1636.37|1630.97|1635.49|1630.09|1639.58|1634.18|1633.4|1628|1047
1658482800000|2022-07-22 09:40:00|1635.57|1630.17|1633.11|1627.71|1635.6|1630.2|1630.86|1625.46|1033
1658483100000|2022-07-22 09:45:00|1633.1|1627.7|1635.6|1630.2|1637.12|1631.72|1632.05|1626.65|962
1658483400000|2022-07-22 09:50:00|1635.64|1630.24|1634.97|1629.57|1637.56|1632.16|1632.56|1627.16|1000
1658483700000|2022-07-22 09:55:00|1634.94|1629.54|1633.63|1628.23|1634.94|1629.54|1632.77|1627.37|947
1658484000000|2022-07-22 10:00:00|1633.69|1628.29|1638.68|1633.28|1639.55|1634.15|1632.72|1627.32|1013
1658484300000|2022-07-22 10:05:00|1638.69|1633.29|1640.4|1635|1640.95|1635.55|1637.44|1632.04|977
1658484600000|2022-07-22 10:10:00|1640.36|1634.96|1640.33|1634.93|1641.82|1636.42|1638.65|1633.25|956
1658484900000|2022-07-22 10:15:00|1640.32|1634.92|1642.38|1636.98|1643.4|1638|1638.7|1633.3|956
1658485200000|2022-07-22 10:20:00|1642.37|1636.97|1638.84|1633.44|1644.78|1639.38|1637.88|1632.48|972
1658485500000|2022-07-22 10:25:00|1638.88|1633.48|1641.1|1635.7|1641.12|1635.72|1635.75|1630.35|1013
1658485800000|2022-07-22 10:30:00|1641.08|1635.68|1642.61|1637.21|1643.81|1638.41|1639.07|1633.67|893
1658486100000|2022-07-22 10:35:00|1642.57|1637.17|1640.54|1635.14|1644.61|1639.21|1640.09|1634.69|959
1658486400000|2022-07-22 10:40:00|1640.55|1635.15|1639.72|1634.32|1641.89|1636.49|1637.18|1631.78|969
1658486700000|2022-07-22 10:45:00|1639.7|1634.3|1639.49|1634.09|1641.07|1635.67|1638.79|1633.39|886
1658487000000|2022-07-22 10:50:00|1639.45|1634.05|1635.29|1629.89|1639.81|1634.41|1632.93|1627.53|987
1658487300000|2022-07-22 10:55:00|1635.27|1629.87|1627.46|1622.06|1636.05|1630.65|1626.43|1621.03|956
1658487600000|2022-07-22 11:00:00|1627.42|1622.02|1630.89|1625.49|1631.25|1625.85|1625.47|1620.07|991
1658487900000|2022-07-22 11:05:00|1630.87|1625.47|1630.04|1624.64|1631.05|1625.65|1628.64|1623.24|926
1658488200000|2022-07-22 11:10:00|1630.01|1624.61|1631.89|1626.49|1633.01|1627.61|1628.65|1623.25|935
1658488500000|2022-07-22 11:15:00|1631.9|1626.5|1630.72|1625.32|1633.32|1627.92|1629.56|1624.16|930
1658488800000|2022-07-22 11:20:00|1630.71|1625.31|1635.38|1629.98|1637.85|1632.45|1630.38|1624.98|959
1658489100000|2022-07-22 11:25:00|1635.41|1630.01|1639.09|1633.69|1642.01|1636.61|1632.99|1627.59|935
1658489400000|2022-07-22 11:30:00|1639.1|1633.7|1637.16|1631.76|1639.39|1633.99|1634.87|1629.47|908
1658489700000|2022-07-22 11:35:00|1637.13|1631.73|1637.18|1631.78|1637.75|1632.35|1633.6|1628.2|926
1658490000000|2022-07-22 11:40:00|1637.2|1631.8|1636.78|1631.38|1637.99|1632.59|1635.59|1630.19|943
1658490300000|2022-07-22 11:45:00|1636.76|1631.36|1639.01|1633.61|1639.83|1634.43|1632.93|1627.53|1000
1658490600000|2022-07-22 11:50:00|1639.03|1633.63|1641.45|1636.05|1641.81|1636.41|1637.29|1631.89|988
1658490900000|2022-07-22 11:55:00|1641.49|1636.09|1642.11|1636.71|1643.25|1637.85|1637.95|1632.55|1027
1658491200000|2022-07-22 12:00:00|1642.02|1636.62|1643.23|1637.83|1643.57|1638.17|1641.03|1635.63|962
1658491500000|2022-07-22 12:05:00|1643.37|1637.97|1638.89|1633.49|1647.19|1641.79|1637.1|1631.7|1029
1658491800000|2022-07-22 12:10:00|1638.8|1633.4|1636.89|1631.49|1640.38|1634.98|1635.01|1629.61|937
1658492100000|2022-07-22 12:15:00|1636.87|1631.47|1637.75|1632.35|1639.62|1634.22|1634.71|1629.31|990
1658492400000|2022-07-22 12:20:00|1637.68|1632.28|1633.38|1627.98|1637.71|1632.31|1631.04|1625.64|1007
1658492700000|2022-07-22 12:25:00|1633.36|1627.96|1632.06|1626.66|1635.16|1629.76|1631.31|1625.91|991
1658493000000|2022-07-22 12:30:00|1632.14|1626.74|1634.15|1628.75|1635.99|1630.59|1631.94|1626.54|957
1658493300000|2022-07-22 12:35:00|1634.11|1628.71|1633.76|1628.36|1635.9|1630.5|1633.02|1627.62|970
1658493600000|2022-07-22 12:40:00|1633.72|1628.32|1632.98|1627.58|1634.97|1629.57|1631.92|1626.52|916
1658493900000|2022-07-22 12:45:00|1633.09|1627.69|1636.69|1631.29|1636.88|1631.48|1632.85|1627.45|935
1658494200000|2022-07-22 12:50:00|1636.73|1631.33|1631.46|1626.06|1637.41|1632.01|1630.24|1624.84|998
1658494500000|2022-07-22 12:55:00|1631.48|1626.08|1628.39|1622.99|1631.48|1626.08|1627.64|1622.24|957
1658494800000|2022-07-22 13:00:00|1628.48|1623.08|1627.48|1622.08|1629.67|1624.27|1625.88|1620.48|974
1658495100000|2022-07-22 13:05:00|1627.49|1622.09|1630.91|1625.51|1634.08|1628.68|1627.08|1621.68|987
1658495400000|2022-07-22 13:10:00|1630.97|1625.57|1632.04|1626.64|1633.72|1628.32|1629.92|1624.52|891
1658495700000|2022-07-22 13:15:00|1632.06|1626.66|1633.45|1628.05|1633.95|1628.55|1629.02|1623.62|934
1658496000000|2022-07-22 13:20:00|1633.31|1627.91|1619.89|1614.49|1633.76|1628.36|1619.22|1613.82|990
1658496300000|2022-07-22 13:25:00|1619.86|1614.46|1620.45|1615.05|1623.05|1617.65|1615.87|1610.47|1094
1658496600000|2022-07-22 13:30:00|1620.53|1615.13|1609.46|1604.06|1624.91|1619.51|1608.84|1603.44|1132
1658496900000|2022-07-22 13:35:00|1609.39|1603.99|1617.49|1612.09|1621.12|1615.72|1607.77|1602.37|1109
1658497200000|2022-07-22 13:40:00|1617.41|1612.01|1617.46|1612.06|1621.74|1616.34|1616.76|1611.36|1083
1658497500000|2022-07-22 13:45:00|1617.37|1611.97|1620.73|1615.33|1621.43|1616.03|1611.68|1606.28|1115
1658497800000|2022-07-22 13:50:00|1620.7|1615.3|1619.32|1613.92|1632.31|1626.91|1618.05|1612.65|1128
1658498100000|2022-07-22 13:55:00|1619.17|1613.77|1602.65|1597.25|1619.27|1613.87|1601.39|1595.99|1129
1658498400000|2022-07-22 14:00:00|1602.69|1597.29|1601.71|1596.31|1606.19|1600.79|1595.07|1589.67|1143
1658498700000|2022-07-22 14:05:00|1601.75|1596.35|1592.55|1587.15|1601.75|1596.35|1591.15|1585.75|1127
1658499000000|2022-07-22 14:10:00|1592.65|1587.25|1602.69|1597.29|1604.51|1599.11|1592.26|1586.86|1105
1658499300000|2022-07-22 14:15:00|1602.41|1597.01|1603.76|1598.36|1606|1600.6|1599.79|1594.39|1091
1658499600000|2022-07-22 14:20:00|1603.79|1598.39|1599.87|1594.47|1604.73|1599.33|1596.35|1590.95|1105
1658499900000|2022-07-22 14:25:00|1599.65|1594.25|1600.41|1595.01|1602.29|1596.89|1595.4|1590|1082
1658500200000|2022-07-22 14:30:00|1600.42|1595.02|1606.89|1601.49|1608.74|1603.34|1599.46|1594.06|1100
1658500500000|2022-07-22 14:35:00|1607.07|1601.67|1604.26|1598.86|1607.1|1601.7|1601.57|1596.17|1061
1658500800000|2022-07-22 14:40:00|1604.28|1598.88|1606.88|1601.48|1609.28|1603.88|1603.02|1597.62|1047
1658501100000|2022-07-22 14:45:00|1606.91|1601.51|1614.17|1608.77|1614.85|1609.45|1606.86|1601.46|1067
1658501400000|2022-07-22 14:50:00|1614.26|1608.86|1617.05|1611.65|1619.97|1614.57|1613.7|1608.3|1049
1658501700000|2022-07-22 14:55:00|1617.04|1611.64|1615.17|1609.77|1617.98|1612.58|1613.54|1608.14|1022
1658502000000|2022-07-22 15:00:00|1615.22|1609.82|1604.46|1599.06|1616.87|1611.47|1604.46|1599.06|1099
1658502300000|2022-07-22 15:05:00|1604.49|1599.09|1612.85|1607.45|1613.63|1608.23|1603.89|1598.49|1060
1658502600000|2022-07-22 15:10:00|1612.83|1607.43|1611.68|1606.28|1614.91|1609.51|1610.78|1605.38|1041
1658502900000|2022-07-22 15:15:00|1611.73|1606.33|1601.8|1596.4|1611.82|1606.42|1597.93|1592.53|1039
1658503200000|2022-07-22 15:20:00|1601.66|1596.26|1593.47|1588.07|1601.69|1596.29|1591.38|1585.98|1066
1658503500000|2022-07-22 15:25:00|1593.71|1588.31|1587.81|1582.41|1596.02|1590.62|1586.44|1581.04|1058
1658503800000|2022-07-22 15:30:00|1587.8|1582.4|1581.09|1575.69|1587.81|1582.41|1579.19|1573.79|1049
1658504100000|2022-07-22 15:35:00|1581.06|1575.66|1577.77|1572.37|1583.01|1577.61|1574.57|1569.17|1102
1658504400000|2022-07-22 15:40:00|1577.73|1572.33|1575.17|1569.77|1579.82|1574.42|1572.61|1567.21|1068
1658504700000|2022-07-22 15:45:00|1575.29|1569.89|1577.32|1571.92|1578.39|1572.99|1573.82|1568.42|1077
1658505000000|2022-07-22 15:50:00|1577.41|1572.01|1579.48|1574.08|1580.39|1574.99|1573.99|1568.59|1051
1658505300000|2022-07-22 15:55:00|1579.51|1574.11|1577.92|1572.52|1579.52|1574.12|1576.51|1571.11|999
1658505600000|2022-07-22 16:00:00|1577.83|1572.43|1576.5|1571.1|1578.13|1572.73|1567.17|1561.77|1069
1658505900000|2022-07-22 16:05:00|1576.81|1571.41|1578.26|1572.86|1584.81|1579.41|1573.81|1568.41|1064
1658506200000|2022-07-22 16:10:00|1578.24|1572.84|1573.61|1568.21|1578.63|1573.23|1569.79|1564.39|1050
1658506500000|2022-07-22 16:15:00|1573.58|1568.18|1576.79|1571.39|1577.15|1571.75|1570.89|1565.49|1096
1658506800000|2022-07-22 16:20:00|1576.75|1571.35|1578.49|1573.09|1579.49|1574.09|1576.47|1571.07|1035
1658507100000|2022-07-22 16:25:00|1578.5|1573.1|1581.25|1575.85|1581.27|1575.87|1576.83|1571.43|1025
1658507400000|2022-07-22 16:30:00|1581.38|1575.98|1583.09|1577.69|1584.72|1579.32|1579.91|1574.51|1034
1658507700000|2022-07-22 16:35:00|1582.99|1577.59|1578.76|1573.36|1584.74|1579.34|1576.89|1571.49|1025
1658508000000|2022-07-22 16:40:00|1578.8|1573.4|1580.4|1575|1582.99|1577.59|1574|1568.6|1049
1658508300000|2022-07-22 16:45:00|1580.18|1574.78|1583.8|1578.4|1585.28|1579.88|1578.57|1573.17|1060
1658508600000|2022-07-22 16:50:00|1583.79|1578.39|1584.79|1579.39|1585.14|1579.74|1581.38|1575.98|1006
1658508900000|2022-07-22 16:55:00|1584.73|1579.33|1583.77|1578.37|1587.05|1581.65|1582.68|1577.28|984
1658509200000|2022-07-22 17:00:00|1583.82|1578.42|1582.29|1576.89|1584.69|1579.29|1579.64|1574.24|991
1658509500000|2022-07-22 17:05:00|1582.26|1576.86|1594.06|1588.66|1595.05|1589.65|1582.22|1576.82|1036
1658509800000|2022-07-22 17:10:00|1593.89|1588.49|1585.91|1580.51|1594.68|1589.28|1585.76|1580.36|1038
1658510100000|2022-07-22 17:15:00|1585.88|1580.48|1582.2|1576.8|1587.82|1582.42|1581.23|1575.83|1043
1658510400000|2022-07-22 17:20:00|1582.21|1576.81|1579.94|1574.54|1584.21|1578.81|1579.46|1574.06|1027
1658510700000|2022-07-22 17:25:00|1580.05|1574.65|1578.51|1573.11|1580.66|1575.26|1573.16|1567.76|1063
1658511000000|2022-07-22 17:30:00|1578.37|1572.97|1574.94|1569.54|1580.38|1574.98|1574.41|1569.01|1025
1658511300000|2022-07-22 17:35:00|1574.84|1569.44|1569.95|1564.55|1574.97|1569.57|1564.45|1559.05|1037
1658511600000|2022-07-22 17:40:00|1569.7|1564.3|1568.32|1562.92|1569.83|1564.43|1561.79|1556.39|1045
1658511900000|2022-07-22 17:45:00|1568.44|1563.04|1572.49|1567.09|1574.18|1568.78|1566.38|1560.98|1075
1658512200000|2022-07-22 17:50:00|1572.02|1566.62|1570.08|1564.68|1572.19|1566.79|1563.48|1558.08|1068
1658512500000|2022-07-22 17:55:00|1570.01|1564.61|1572.47|1567.07|1572.79|1567.39|1569.76|1564.36|1020
1658512800000|2022-07-22 18:00:00|1572.46|1567.06|1564.84|1559.44|1572.46|1567.06|1563.63|1558.23|1031
1658513100000|2022-07-22 18:05:00|1564.92|1559.52|1563.78|1558.38|1567.11|1561.71|1560.88|1555.48|1068
1658513400000|2022-07-22 18:10:00|1563.81|1558.41|1564.4|1559|1565.26|1559.86|1562.4|1557|1019
1658513700000|2022-07-22 18:15:00|1564.53|1559.13|1568.63|1563.23|1568.68|1563.28|1564.16|1558.76|1030
1658514000000|2022-07-22 18:20:00|1568.6|1563.2|1569.22|1563.82|1571.44|1566.04|1566.51|1561.11|980
1658514300000|2022-07-22 18:25:00|1569.3|1563.9|1570.68|1565.28|1570.76|1565.36|1566.46|1561.06|1014
1658514600000|2022-07-22 18:30:00|1570.63|1565.23|1574.77|1569.37|1575.9|1570.5|1569.01|1563.61|971
1658514900000|2022-07-22 18:35:00|1574.78|1569.38|1575.14|1569.74|1576.5|1571.1|1573.88|1568.48|961
1658515200000|2022-07-22 18:40:00|1575.13|1569.73|1571.1|1565.7|1575.71|1570.31|1570.46|1565.06|924
1658515500000|2022-07-22 18:45:00|1571.12|1565.72|1575.35|1569.95|1575.89|1570.49|1570.6|1565.2|890
1658515800000|2022-07-22 18:50:00|1575.34|1569.94|1576.97|1571.57|1578.28|1572.88|1574.83|1569.43|970
1658516100000|2022-07-22 18:55:00|1576.96|1571.56|1578.01|1572.61|1580.85|1575.45|1576.42|1571.02|948
1658516400000|2022-07-22 19:00:00|1577.98|1572.58|1580.93|1575.53|1581.34|1575.94|1575.73|1570.33|940
1658516700000|2022-07-22 19:05:00|1580.97|1575.57|1577.57|1572.17|1581.6|1576.2|1575.79|1570.39|972
1658517000000|2022-07-22 19:10:00|1577.56|1572.16|1579.52|1574.12|1580|1574.6|1575.48|1570.08|969
1658517300000|2022-07-22 19:15:00|1579.59|1574.19|1578.79|1573.39|1580.44|1575.04|1577.75|1572.35|990
1658517600000|2022-07-22 19:20:00|1578.78|1573.38|1581.76|1576.36|1582.22|1576.82|1578.47|1573.07|873
1658517900000|2022-07-22 19:25:00|1581.77|1576.37|1580.51|1575.11|1582.08|1576.68|1579.76|1574.36|922
1658518200000|2022-07-22 19:30:00|1580.52|1575.12|1551.2|1545.8|1581.23|1575.83|1547.38|1541.98|1087
1658518500000|2022-07-22 19:35:00|1551.24|1545.84|1549.98|1544.58|1558.29|1552.89|1548.24|1542.84|1086
1658518800000|2022-07-22 19:40:00|1549.79|1544.39|1537.43|1532.03|1550.94|1545.54|1535.63|1530.23|1114
1658519100000|2022-07-22 19:45:00|1537.42|1532.02|1536.15|1530.75|1538.78|1533.38|1529.27|1523.87|1120
1658519400000|2022-07-22 19:50:00|1536.22|1530.82|1529.93|1524.53|1538.56|1533.16|1529.66|1524.26|1096
1658519700000|2022-07-22 19:55:00|1529.89|1524.49|1529.56|1524.16|1533.04|1527.64|1522.25|1516.85|1091
1658520000000|2022-07-22 20:00:00|1529.48|1524.08|1526.39|1520.99|1532.21|1526.81|1522.17|1516.77|1097
1658520300000|2022-07-22 20:05:00|1526.38|1520.98|1525.87|1520.47|1531.31|1525.91|1525.68|1520.28|1016
1658520600000|2022-07-22 20:10:00|1525.63|1520.23|1534.83|1529.43|1536.53|1531.13|1525.47|1520.07|1015
1658520900000|2022-07-22 20:15:00|1534.84|1529.44|1537.08|1531.68|1539.37|1533.97|1530.63|1525.23|978
1658521200000|2022-07-22 20:20:00|1537.12|1531.72|1533.99|1528.59|1537.22|1531.82|1532.86|1527.46|876
1658521500000|2022-07-22 20:25:00|1534|1528.6|1533.39|1527.99|1535.28|1529.88|1529.96|1524.56|942
1658521800000|2022-07-22 20:30:00|1533.33|1527.93|1538.18|1532.78|1539.25|1533.85|1533.21|1527.81|904
1658522100000|2022-07-22 20:35:00|1538.17|1532.77|1530.14|1524.74|1538.46|1533.06|1529.13|1523.73|883
1658522400000|2022-07-22 20:40:00|1530.16|1524.76|1527.11|1521.71|1530.19|1524.79|1523.43|1518.03|992
1658522700000|2022-07-22 20:45:00|1527.13|1521.73|1525.78|1520.38|1527.13|1521.73|1520.09|1514.69|947
1658523000000|2022-07-22 20:50:00|1525.76|1520.36|1524.02|1518.62|1529.23|1523.83|1523.88|1518.48|932
1658523300000|2022-07-22 20:55:00|1524.04|1518.64|1529.12|1523.72|1529.47|1524.07|1523.04|1517.64|686
1658559600000|2022-07-23 07:00:00|1584.34|1578.94|1585.52|1580.12|1587.94|1582.54|1584.31|1578.91|895
1658559900000|2022-07-23 07:05:00|1585.53|1580.13|1574.05|1568.65|1585.78|1580.38|1570.95|1565.55|987
1658560200000|2022-07-23 07:10:00|1574.14|1568.74|1578.07|1572.67|1580.23|1574.83|1573.84|1568.44|973
1658560500000|2022-07-23 07:15:00|1578.04|1572.64|1579.48|1574.08|1580.66|1575.26|1575.1|1569.7|963
1658560800000|2022-07-23 07:20:00|1579.47|1574.07|1579.94|1574.54|1580.65|1575.25|1577.64|1572.24|874
1658561100000|2022-07-23 07:25:00|1579.95|1574.55|1586.86|1581.46|1586.98|1581.58|1579.59|1574.19|1048
1658561400000|2022-07-23 07:30:00|1586.93|1581.53|1585.12|1579.72|1588.28|1582.88|1582.98|1577.58|914
1658561700000|2022-07-23 07:35:00|1585.1|1579.7|1582.64|1577.24|1586.36|1580.96|1582.64|1577.24|773
1658562000000|2022-07-23 07:40:00|1582.6|1577.2|1577.99|1572.59|1582.85|1577.45|1577.52|1572.12|927
1658562300000|2022-07-23 07:45:00|1577.98|1572.58|1579.52|1574.12|1580.94|1575.54|1577.6|1572.2|904
1658562600000|2022-07-23 07:50:00|1579.51|1574.11|1576.23|1570.83|1579.72|1574.32|1575.78|1570.38|912
1658562900000|2022-07-23 07:55:00|1576.18|1570.78|1581.37|1575.97|1581.96|1576.56|1576.04|1570.64|910
1658563200000|2022-07-23 08:00:00|1581.41|1576.01|1587.46|1582.06|1587.84|1582.44|1580.22|1574.82|926
1658563500000|2022-07-23 08:05:00|1587.48|1582.08|1588.24|1582.84|1590.65|1585.25|1583.7|1578.3|1010
1658563800000|2022-07-23 08:10:00|1588.52|1583.12|1589.06|1583.66|1591.23|1585.83|1587.74|1582.34|898
1658564100000|2022-07-23 08:15:00|1589.07|1583.67|1583.93|1578.53|1590.22|1584.82|1583.67|1578.27|853
1658564400000|2022-07-23 08:20:00|1583.94|1578.54|1584.7|1579.3|1585.96|1580.56|1580.42|1575.02|864
1658564700000|2022-07-23 08:25:00|1584.69|1579.29|1588.53|1583.13|1589.51|1584.11|1584.39|1578.99|902
1658565000000|2022-07-23 08:30:00|1588.54|1583.14|1585.53|1580.13|1588.55|1583.15|1585.24|1579.84|754
1658565300000|2022-07-23 08:35:00|1585.52|1580.12|1584.19|1578.79|1587.86|1582.46|1584.12|1578.72|783
1658565600000|2022-07-23 08:40:00|1584.2|1578.8|1582.55|1577.15|1584.98|1579.58|1581.98|1576.58|834
1658565900000|2022-07-23 08:45:00|1582.63|1577.23|1570.62|1565.22|1582.91|1577.51|1569.74|1564.34|1015
1658566200000|2022-07-23 08:50:00|1570.57|1565.17|1557.33|1551.93|1570.57|1565.17|1556.01|1550.61|1060
1658566500000|2022-07-23 08:55:00|1557.34|1551.94|1553.16|1547.76|1560.39|1554.99|1550.29|1544.89|1041
1658566800000|2022-07-23 09:00:00|1553.07|1547.67|1552.66|1547.26|1557.54|1552.14|1549.88|1544.48|1047
1658567100000|2022-07-23 09:05:00|1552.65|1547.25|1556.9|1551.5|1557.43|1552.03|1550.54|1545.14|1037
1658567400000|2022-07-23 09:10:00|1556.78|1551.38|1560.04|1554.64|1560.04|1554.64|1556.71|1551.31|952
1658567700000|2022-07-23 09:15:00|1560.18|1554.78|1559.33|1553.93|1561.09|1555.69|1558.05|1552.65|946
1658568000000|2022-07-23 09:20:00|1559.36|1553.96|1560.17|1554.77|1560.28|1554.88|1555.88|1550.48|882
1658568300000|2022-07-23 09:25:00|1560.18|1554.78|1565.64|1560.24|1566.22|1560.82|1559.55|1554.15|877
1658568600000|2022-07-23 09:30:00|1565.63|1560.23|1563.6|1558.2|1566.95|1561.55|1561.99|1556.59|883
1658568900000|2022-07-23 09:35:00|1563.63|1558.23|1564.28|1558.88|1565.27|1559.87|1563.62|1558.22|762
1658569200000|2022-07-23 09:40:00|1564.25|1558.85|1567.78|1562.38|1568.42|1563.02|1564.24|1558.84|696
1658569500000|2022-07-23 09:45:00|1567.77|1562.37|1563.12|1557.72|1568.37|1562.97|1561.71|1556.31|732
1658569800000|2022-07-23 09:50:00|1563.11|1557.71|1563.93|1558.53|1564.52|1559.12|1559.63|1554.23|870
1658570100000|2022-07-23 09:55:00|1563.92|1558.52|1563.37|1557.97|1564.76|1559.36|1561.23|1555.83|686
1658570400000|2022-07-23 10:00:00|1563.4|1558|1561.46|1556.06|1564.11|1558.71|1559.32|1553.92|785
1658570700000|2022-07-23 10:05:00|1561.66|1556.26|1565.26|1559.86|1566.06|1560.66|1561.66|1556.26|689
1658571000000|2022-07-23 10:10:00|1565.28|1559.88|1566.48|1561.08|1567.19|1561.79|1564.88|1559.48|718
1658571300000|2022-07-23 10:15:00|1566.5|1561.1|1563.04|1557.64|1567.28|1561.88|1561.39|1555.99|751
1658571600000|2022-07-23 10:20:00|1563.03|1557.63|1563.04|1557.64|1565.69|1560.29|1562.14|1556.74|754
1658571900000|2022-07-23 10:25:00|1563.02|1557.62|1562.45|1557.05|1563.29|1557.89|1560.87|1555.47|707
1658572200000|2022-07-23 10:30:00|1562.47|1557.07|1560.02|1554.62|1563.34|1557.94|1557.85|1552.45|815
1658572500000|2022-07-23 10:35:00|1560|1554.6|1545.11|1539.71|1560.36|1554.96|1540.12|1534.72|1011
1658572800000|2022-07-23 10:40:00|1545.13|1539.73|1542.52|1537.12|1547.27|1541.87|1541.79|1536.39|1027
1658573100000|2022-07-23 10:45:00|1542.45|1537.05|1547.13|1541.73|1549.19|1543.79|1538.08|1532.68|1060
1658573400000|2022-07-23 10:50:00|1547.14|1541.74|1542.08|1536.68|1547.62|1542.22|1541.42|1536.02|930
1658573700000|2022-07-23 10:55:00|1542.09|1536.69|1545.37|1539.97|1545.98|1540.58|1540.9|1535.5|955
1658574000000|2022-07-23 11:00:00|1545.44|1540.04|1543.75|1538.35|1546.9|1541.5|1539.62|1534.22|929
1658574300000|2022-07-23 11:05:00|1543.8|1538.4|1539.64|1534.24|1543.94|1538.54|1537.86|1532.46|874
1658574600000|2022-07-23 11:10:00|1539.76|1534.36|1533.84|1528.44|1541.83|1536.43|1531.07|1525.67|992
1658574900000|2022-07-23 11:15:00|1533.81|1528.41|1535.23|1529.83|1535.67|1530.27|1528.83|1523.43|1026
1658575200000|2022-07-23 11:20:00|1535.24|1529.84|1538.33|1532.93|1540.05|1534.65|1535.18|1529.78|913
1658575500000|2022-07-23 11:25:00|1538.31|1532.91|1542.68|1537.28|1544.1|1538.7|1538.31|1532.91|883
1658575800000|2022-07-23 11:30:00|1542.67|1537.27|1539.4|1534|1543|1537.6|1536.76|1531.36|873
1658576100000|2022-07-23 11:35:00|1539.38|1533.98|1530.39|1524.99|1539.38|1533.98|1528.95|1523.55|958
1658576400000|2022-07-23 11:40:00|1530.51|1525.11|1528.33|1522.93|1532.31|1526.91|1524.16|1518.76|1052
1658576700000|2022-07-23 11:45:00|1528.23|1522.83|1526.6|1521.2|1530.19|1524.79|1525.48|1520.08|998
1658577000000|2022-07-23 11:50:00|1526.59|1521.19|1525.88|1520.48|1528.28|1522.88|1522.55|1517.15|1008
1658577300000|2022-07-23 11:55:00|1525.82|1520.42|1525.1|1519.7|1527.78|1522.38|1524.19|1518.79|935
1658577600000|2022-07-23 12:00:00|1525.11|1519.71|1515.99|1510.59|1526.99|1521.59|1515.91|1510.51|1060
1658577900000|2022-07-23 12:05:00|1516.18|1510.78|1516.92|1511.52|1517.09|1511.69|1506.6|1501.2|1088
1658578200000|2022-07-23 12:10:00|1516.9|1511.5|1523.06|1517.66|1526.41|1521.01|1516.12|1510.72|1075
1658578500000|2022-07-23 12:15:00|1523.08|1517.68|1523.83|1518.43|1527.66|1522.26|1522.61|1517.21|966
1658578800000|2022-07-23 12:20:00|1523.86|1518.46|1528.02|1522.62|1528.39|1522.99|1520.56|1515.16|965
1658579100000|2022-07-23 12:25:00|1527.97|1522.57|1523.43|1518.03|1528.06|1522.66|1523.21|1517.81|859
1658579400000|2022-07-23 12:30:00|1523.42|1518.02|1521.48|1516.08|1524.22|1518.82|1521.08|1515.68|921
1658579700000|2022-07-23 12:35:00|1521.44|1516.04|1527.84|1522.44|1528.03|1522.63|1521.43|1516.03|930
1658580000000|2022-07-23 12:40:00|1527.79|1522.39|1525.2|1519.8|1529.94|1524.54|1525.14|1519.74|912
1658580300000|2022-07-23 12:45:00|1525.21|1519.81|1523.24|1517.84|1527.91|1522.51|1522.85|1517.45|896
1658580600000|2022-07-23 12:50:00|1523.2|1517.8|1521.61|1516.21|1523.69|1518.29|1520.83|1515.43|894
1658580900000|2022-07-23 12:55:00|1521.6|1516.2|1523.53|1518.13|1524.77|1519.37|1521.25|1515.85|827
1658581200000|2022-07-23 13:00:00|1523.41|1518.01|1525.71|1520.31|1525.97|1520.57|1521.98|1516.58|819
1658581500000|2022-07-23 13:05:00|1525.7|1520.3|1523.58|1518.18|1525.7|1520.3|1522.27|1516.87|769
1658581800000|2022-07-23 13:10:00|1523.57|1518.17|1528.76|1523.36|1528.77|1523.37|1522.62|1517.22|776
1658582100000|2022-07-23 13:15:00|1528.77|1523.37|1531.31|1525.91|1532.28|1526.88|1527.73|1522.33|925
1658582400000|2022-07-23 13:20:00|1531.33|1525.93|1526.02|1520.62|1532.4|1527|1524.34|1518.94|926
1658582700000|2022-07-23 13:25:00|1525.99|1520.59|1528.42|1523.02|1528.44|1523.04|1524.96|1519.56|801
1658583000000|2022-07-23 13:30:00|1528.39|1522.99|1528.16|1522.76|1528.5|1523.1|1525.61|1520.21|809
1658583300000|2022-07-23 13:35:00|1528.15|1522.75|1531.83|1526.43|1532.58|1527.18|1528.13|1522.73|836
1658583600000|2022-07-23 13:40:00|1531.89|1526.49|1530.64|1525.24|1533.31|1527.91|1530.14|1524.74|850
1658583900000|2022-07-23 13:45:00|1530.66|1525.26|1536.41|1531.01|1536.43|1531.03|1530.57|1525.17|856
1658584200000|2022-07-23 13:50:00|1536.42|1531.02|1539.35|1533.95|1539.77|1534.37|1535.36|1529.96|976
1658584500000|2022-07-23 13:55:00|1539.37|1533.97|1535.82|1530.42|1539.39|1533.99|1534.75|1529.35|870
1658584800000|2022-07-23 14:00:00|1535.86|1530.46|1533.02|1527.62|1535.89|1530.49|1532.09|1526.69|811
1658585100000|2022-07-23 14:05:00|1532.98|1527.58|1535.62|1530.22|1538.69|1533.29|1531.32|1525.92|861
1658585400000|2022-07-23 14:10:00|1535.61|1530.21|1534.23|1528.83|1536.53|1531.13|1533.48|1528.08|747
1658585700000|2022-07-23 14:15:00|1534.22|1528.82|1527.57|1522.17|1535.58|1530.18|1527.56|1522.16|784
1658586000000|2022-07-23 14:20:00|1527.58|1522.18|1532.49|1527.09|1537.3|1531.9|1527.48|1522.08|979
1658586300000|2022-07-23 14:25:00|1532.51|1527.11|1525.26|1519.86|1533.32|1527.92|1524.61|1519.21|886
1658586600000|2022-07-23 14:30:00|1525.27|1519.87|1529.16|1523.76|1529.3|1523.9|1525.14|1519.74|908
1658586900000|2022-07-23 14:35:00|1529.14|1523.74|1529.69|1524.29|1533.16|1527.76|1527.91|1522.51|901
1658587200000|2022-07-23 14:40:00|1529.7|1524.3|1529.25|1523.85|1530.44|1525.04|1527.87|1522.47|815
1658587500000|2022-07-23 14:45:00|1529.28|1523.88|1529.13|1523.73|1530.38|1524.98|1528.45|1523.05|773
1658587800000|2022-07-23 14:50:00|1529.14|1523.74|1520.79|1515.39|1529.19|1523.79|1520.45|1515.05|923
1658588100000|2022-07-23 14:55:00|1520.3|1514.9|1523.11|1517.71|1523.23|1517.83|1512.6|1507.2|1031
1658588400000|2022-07-23 15:00:00|1523.1|1517.7|1532.48|1527.08|1533.28|1527.88|1522.79|1517.39|1002
1658588700000|2022-07-23 15:05:00|1532.5|1527.1|1533.51|1528.11|1533.54|1528.14|1530.11|1524.71|977
1658589000000|2022-07-23 15:10:00|1533.53|1528.13|1534.24|1528.84|1536.16|1530.76|1532.29|1526.89|978
1658589300000|2022-07-23 15:15:00|1534.34|1528.94|1532.63|1527.23|1535.59|1530.19|1531.75|1526.35|924
1658589600000|2022-07-23 15:20:00|1532.57|1527.17|1527.22|1521.82|1533.16|1527.76|1526.9|1521.5|882
1658589900000|2022-07-23 15:25:00|1527.26|1521.86|1524.08|1518.68|1527.31|1521.91|1521.09|1515.69|942
1658590200000|2022-07-23 15:30:00|1524.07|1518.67|1529.14|1523.74|1531.85|1526.45|1519.63|1514.23|988
1658590500000|2022-07-23 15:35:00|1529.18|1523.78|1526.36|1520.96|1529.81|1524.41|1524.51|1519.11|876
1658590800000|2022-07-23 15:40:00|1526.33|1520.93|1524.12|1518.72|1526.42|1521.02|1523.57|1518.17|778
1658591100000|2022-07-23 15:45:00|1524.13|1518.73|1520|1514.6|1524.26|1518.86|1520|1514.6|848
1658591400000|2022-07-23 15:50:00|1519.97|1514.57|1522.94|1517.54|1524.54|1519.14|1519.97|1514.57|931
1658591700000|2022-07-23 15:55:00|1523.08|1517.68|1526.52|1521.12|1527.44|1522.04|1520.22|1514.82|964
1658592000000|2022-07-23 16:00:00|1526.5|1521.1|1528.35|1522.95|1530.49|1525.09|1525.79|1520.39|927
1658592300000|2022-07-23 16:05:00|1528.49|1523.09|1526.93|1521.53|1529.79|1524.39|1523.28|1517.88|965
1658592600000|2022-07-23 16:10:00|1526.94|1521.54|1532.59|1527.19|1533.03|1527.63|1526.21|1520.81|902
1658592900000|2022-07-23 16:15:00|1532.63|1527.23|1533.23|1527.83|1535.43|1530.03|1530.46|1525.06|959
1658593200000|2022-07-23 16:20:00|1533.24|1527.84|1533.41|1528.01|1533.92|1528.52|1531.04|1525.64|886
1658593500000|2022-07-23 16:25:00|1533.45|1528.05|1531.36|1525.96|1535.11|1529.71|1530.82|1525.42|827
1658593800000|2022-07-23 16:30:00|1531.35|1525.95|1530.25|1524.85|1532.6|1527.2|1530.15|1524.75|778
1658594100000|2022-07-23 16:35:00|1530.16|1524.76|1523.51|1518.11|1530.16|1524.76|1521.3|1515.9|954
1658594400000|2022-07-23 16:40:00|1523.53|1518.13|1529.72|1524.32|1532.79|1527.39|1523.53|1518.13|957
1658594700000|2022-07-23 16:45:00|1529.71|1524.31|1525.25|1519.85|1530.9|1525.5|1525.1|1519.7|919
1658595000000|2022-07-23 16:50:00|1525.22|1519.82|1526.48|1521.08|1528.89|1523.49|1524.22|1518.82|895
1658595300000|2022-07-23 16:55:00|1526.53|1521.13|1521.7|1516.3|1526.76|1521.36|1520.87|1515.47|899
1658595600000|2022-07-23 17:00:00|1521.73|1516.33|1524.7|1519.3|1526.37|1520.97|1516.02|1510.62|1020
1658595900000|2022-07-23 17:05:00|1524.68|1519.28|1516.62|1511.22|1524.71|1519.31|1514.53|1509.13|966
1658596200000|2022-07-23 17:10:00|1516.51|1511.11|1510.94|1505.54|1518.06|1512.66|1510.61|1505.21|1030
1658596500000|2022-07-23 17:15:00|1510.92|1505.52|1508.81|1503.41|1515.05|1509.65|1506.49|1501.09|1033
1658596800000|2022-07-23 17:20:00|1508.82|1503.42|1503.25|1497.85|1512.15|1506.75|1498.6|1493.2|1015
1658597100000|2022-07-23 17:25:00|1503.12|1497.72|1510.19|1504.79|1513.12|1507.72|1501.42|1496.02|1051
1658597400000|2022-07-23 17:30:00|1510.18|1504.78|1503.8|1498.4|1510.78|1505.38|1498.41|1493.01|1084
1658597700000|2022-07-23 17:35:00|1503.76|1498.36|1507.63|1502.23|1509.4|1504|1502.8|1497.4|963
1658598000000|2022-07-23 17:40:00|1507.64|1502.24|1500.9|1495.5|1509.69|1504.29|1500.11|1494.71|982
1658598300000|2022-07-23 17:45:00|1500.87|1495.47|1504.18|1498.78|1507.44|1502.04|1498.29|1492.89|1056
1658598600000|2022-07-23 17:50:00|1504.09|1498.69|1503.12|1497.72|1506.73|1501.33|1503.12|1497.72|943
1658598900000|2022-07-23 17:55:00|1503.11|1497.71|1503.97|1498.57|1505.23|1499.83|1499.79|1494.39|953
1658599200000|2022-07-23 18:00:00|1503.92|1498.52|1498.95|1493.55|1504.27|1498.87|1498.69|1493.29|1021
1658599500000|2022-07-23 18:05:00|1498.9|1493.5|1508.26|1502.86|1509|1503.6|1491.61|1486.21|1073
1658599800000|2022-07-23 18:10:00|1508.19|1502.79|1510.61|1505.21|1510.95|1505.55|1505.46|1500.06|1040
1658600100000|2022-07-23 18:15:00|1510.54|1505.14|1514.87|1509.47|1516.78|1511.38|1509.85|1504.45|996
1658600400000|2022-07-23 18:20:00|1514.82|1509.42|1515.41|1510.01|1516.41|1511.01|1513.7|1508.3|915
1658600700000|2022-07-23 18:25:00|1515.42|1510.02|1515.99|1510.59|1517.02|1511.62|1512.76|1507.36|887
1658601000000|2022-07-23 18:30:00|1516.01|1510.61|1514.78|1509.38|1516.63|1511.23|1514.49|1509.09|850
1658601300000|2022-07-23 18:35:00|1514.77|1509.37|1511.56|1506.16|1515.41|1510.01|1510.57|1505.17|825
1658601600000|2022-07-23 18:40:00|1511.55|1506.15|1514.43|1509.03|1514.62|1509.22|1510.61|1505.21|873
1658601900000|2022-07-23 18:45:00|1514.4|1509|1505.07|1499.67|1514.94|1509.54|1504.98|1499.58|862
1658602200000|2022-07-23 18:50:00|1505|1499.6|1506.4|1501|1507.98|1502.58|1502.98|1497.58|922
1658602500000|2022-07-23 18:55:00|1506.42|1501.02|1501.75|1496.35|1513.21|1507.81|1500.09|1494.69|931
1658602800000|2022-07-23 19:00:00|1501.83|1496.43|1502.57|1497.17|1503.02|1497.62|1500.26|1494.86|885
1658603100000|2022-07-23 19:05:00|1502.56|1497.16|1501.56|1496.16|1509.84|1504.44|1501.19|1495.79|883
1658603400000|2022-07-23 19:10:00|1501.59|1496.19|1496.74|1491.34|1503.87|1498.47|1492.95|1487.55|1008
1658603700000|2022-07-23 19:15:00|1496.72|1491.32|1496.39|1490.99|1498.11|1492.71|1493.67|1488.27|854
1658604000000|2022-07-23 19:20:00|1496.38|1490.98|1496.08|1490.68|1498.55|1493.15|1495.33|1489.93|877
1658604300000|2022-07-23 19:25:00|1496.03|1490.63|1504.1|1498.7|1504.1|1498.7|1496.02|1490.62|853
1658604600000|2022-07-23 19:30:00|1504.02|1498.62|1509.13|1503.73|1509.13|1503.73|1503.52|1498.12|706
1658604900000|2022-07-23 19:35:00|1509.16|1503.76|1509.42|1504.02|1510.7|1505.3|1508.2|1502.8|741
1658605200000|2022-07-23 19:40:00|1509.25|1503.85|1511.86|1506.46|1512.29|1506.89|1508.81|1503.41|627
1658605500000|2022-07-23 19:45:00|1511.88|1506.48|1516.72|1511.32|1518.66|1513.26|1511.19|1505.79|784
1658605800000|2022-07-23 19:50:00|1516.73|1511.33|1514.9|1509.5|1519.04|1513.64|1513.81|1508.41|771
1658606100000|2022-07-23 19:55:00|1514.87|1509.47|1516.45|1511.05|1519.32|1513.92|1514.32|1508.92|817
1658606400000|2022-07-23 20:00:00|1516.36|1510.96|1520.23|1514.83|1521.28|1515.88|1514.16|1508.76|876
1658606700000|2022-07-23 20:05:00|1520.2|1514.8|1520.38|1514.98|1526.61|1521.21|1519.71|1514.31|958
1658607000000|2022-07-23 20:10:00|1520.37|1514.97|1521|1515.6|1522.24|1516.84|1517.24|1511.84|790
1658607300000|2022-07-23 20:15:00|1520.99|1515.59|1521.7|1516.3|1522.86|1517.46|1518.87|1513.47|839
1658607600000|2022-07-23 20:20:00|1521.69|1516.29|1520.87|1515.47|1522.66|1517.26|1518.96|1513.56|801
1658607900000|2022-07-23 20:25:00|1520.85|1515.45|1519.29|1513.89|1520.91|1515.51|1518.47|1513.07|648
1658608200000|2022-07-23 20:30:00|1519.21|1513.81|1523.05|1517.65|1524.2|1518.8|1518.84|1513.44|780
1658608500000|2022-07-23 20:35:00|1523.06|1517.66|1522.39|1516.99|1523.06|1517.66|1521.46|1516.06|658
1658608800000|2022-07-23 20:40:00|1522.35|1516.95|1523.31|1517.91|1524.61|1519.21|1521.53|1516.13|693
1658609100000|2022-07-23 20:45:00|1523.29|1517.89|1523.09|1517.69|1524.65|1519.25|1522.15|1516.75|793
1658609400000|2022-07-23 20:50:00|1523.07|1517.67|1529.22|1523.82|1530.6|1525.2|1523.07|1517.67|799
1658609700000|2022-07-23 20:55:00|1529.21|1523.81|1528.24|1522.84|1529.9|1524.5|1525.8|1520.4|783
1658610000000|2022-07-23 21:00:00|1528.25|1522.85|1528.42|1523.02|1531.58|1526.18|1526.65|1521.25|856
1658610300000|2022-07-23 21:05:00|1528.44|1523.04|1524.74|1519.34|1528.44|1523.04|1523.49|1518.09|734
1658610600000|2022-07-23 21:10:00|1524.75|1519.35|1526.52|1521.12|1528.97|1523.57|1524.33|1518.93|665
1658610900000|2022-07-23 21:15:00|1526.49|1521.09|1526.85|1521.45|1527.1|1521.7|1525.95|1520.55|637
1658611200000|2022-07-23 21:20:00|1526.83|1521.43|1526.56|1521.16|1527|1521.6|1525.09|1519.69|702
1658611500000|2022-07-23 21:25:00|1526.5|1521.1|1527.57|1522.17|1527.69|1522.29|1526.43|1521.03|663
1658611800000|2022-07-23 21:30:00|1527.54|1522.14|1526.25|1520.85|1528.06|1522.66|1526.25|1520.85|714
1658612100000|2022-07-23 21:35:00|1526.27|1520.87|1522.79|1517.39|1526.28|1520.88|1521.73|1516.33|728
1658612400000|2022-07-23 21:40:00|1522.8|1517.4|1523.9|1518.5|1524.55|1519.15|1521.14|1515.74|712
1658612700000|2022-07-23 21:45:00|1523.94|1518.54|1522.34|1516.94|1524.06|1518.66|1522.29|1516.89|727
1658613000000|2022-07-23 21:50:00|1522.33|1516.93|1520.46|1515.06|1522.49|1517.09|1519.66|1514.26|738
1658613300000|2022-07-23 21:55:00|1520.45|1515.05|1519.18|1513.78|1520.9|1515.5|1518.28|1512.88|681
1658613600000|2022-07-23 22:00:00|1519.19|1513.79|1522.47|1517.07|1522.77|1517.37|1518.26|1512.86|825
1658613900000|2022-07-23 22:05:00|1522.43|1517.03|1525.58|1520.18|1527.49|1522.09|1521.26|1515.86|831
1658614200000|2022-07-23 22:10:00|1525.57|1520.17|1523.4|1518|1526.48|1521.08|1523.33|1517.93|725
1658614500000|2022-07-23 22:15:00|1523.32|1517.92|1525.47|1520.07|1525.92|1520.52|1522.89|1517.49|784
1658614800000|2022-07-23 22:20:00|1525.48|1520.08|1542.21|1536.81|1543.47|1538.07|1525.48|1520.08|983
1658615100000|2022-07-23 22:25:00|1542.2|1536.8|1542.12|1536.72|1543.95|1538.55|1538.8|1533.4|942
1658615400000|2022-07-23 22:30:00|1542.11|1536.71|1548.58|1543.18|1549.81|1544.41|1541.34|1535.94|974
1658615700000|2022-07-23 22:35:00|1548.55|1543.15|1548.95|1543.55|1552.39|1546.99|1547.13|1541.73|997
1658616000000|2022-07-23 22:40:00|1548.9|1543.5|1543.19|1537.79|1549.63|1544.23|1543.02|1537.62|811
1658616300000|2022-07-23 22:45:00|1543.31|1537.91|1545.78|1540.38|1546.36|1540.96|1541.98|1536.58|853
1658616600000|2022-07-23 22:50:00|1545.77|1540.37|1546.43|1541.03|1548.24|1542.84|1545.55|1540.15|788
1658616900000|2022-07-23 22:55:00|1546.47|1541.07|1545.01|1539.61|1547.57|1542.17|1545|1539.6|811
1658617200000|2022-07-23 23:00:00|1544.99|1539.59|1549.03|1543.63|1556.69|1551.29|1543|1537.6|926
1658617500000|2022-07-23 23:05:00|1548.94|1543.54|1552.74|1547.34|1557.15|1551.75|1548.12|1542.72|930
1658617800000|2022-07-23 23:10:00|1552.75|1547.35|1554.3|1548.9|1555.17|1549.77|1552.75|1547.35|817
1658618100000|2022-07-23 23:15:00|1554.31|1548.91|1555.12|1549.72|1556.95|1551.55|1553.9|1548.5|878
1658618400000|2022-07-23 23:20:00|1555.14|1549.74|1549.89|1544.49|1556.61|1551.21|1549.43|1544.03|877
1658618700000|2022-07-23 23:25:00|1549.86|1544.46|1554.24|1548.84|1555.73|1550.33|1549.83|1544.43|890
1658619000000|2022-07-23 23:30:00|1554.25|1548.85|1554.68|1549.28|1558.07|1552.67|1552.93|1547.53|878
1658619300000|2022-07-23 23:35:00|1554.55|1549.15|1551.6|1546.2|1556.24|1550.84|1551.5|1546.1|721
1658619600000|2022-07-23 23:40:00|1551.61|1546.21|1550.54|1545.14|1552.17|1546.77|1550|1544.6|766
1658619900000|2022-07-23 23:45:00|1550.55|1545.15|1552.19|1546.79|1552.8|1547.4|1550.17|1544.77|709
1658620200000|2022-07-23 23:50:00|1552.21|1546.81|1555.08|1549.68|1557.01|1551.61|1548.52|1543.12|899
1658620500000|2022-07-23 23:55:00|1555.09|1549.69|1551.62|1546.22|1555.74|1550.34|1551.49|1546.09|772
1658620800000|2022-07-24 00:00:00|1551.64|1546.24|1571.68|1566.28|1580.19|1574.79|1551.64|1546.24|1050
1658621100000|2022-07-24 00:05:00|1571.57|1566.17|1566.07|1560.67|1572.03|1566.63|1565.11|1559.71|939
1658621400000|2022-07-24 00:10:00|1566.06|1560.66|1569.72|1564.32|1575.03|1569.63|1565.63|1560.23|964
1658621700000|2022-07-24 00:15:00|1569.73|1564.33|1566.92|1561.52|1570.36|1564.96|1566.69|1561.29|707
1658622000000|2022-07-24 00:20:00|1566.93|1561.53|1566.11|1560.71|1568.53|1563.13|1564.93|1559.53|711
1658622300000|2022-07-24 00:25:00|1566.03|1560.63|1572.55|1567.15|1572.57|1567.17|1565.42|1560.02|714
1658622600000|2022-07-24 00:30:00|1572.56|1567.16|1572.08|1566.68|1574.37|1568.97|1569.19|1563.79|781
1658622900000|2022-07-24 00:35:00|1572.09|1566.69|1566.92|1561.52|1572.09|1566.69|1566.84|1561.44|719
1658623200000|2022-07-24 00:40:00|1566.96|1561.56|1567.15|1561.75|1568.79|1563.39|1566.93|1561.53|524
1658623500000|2022-07-24 00:45:00|1567.09|1561.69|1566.43|1561.03|1568.55|1563.15|1565.46|1560.06|496
1658623800000|2022-07-24 00:50:00|1566.42|1561.02|1567.56|1562.16|1569.31|1563.91|1565.78|1560.38|534
1658624100000|2022-07-24 00:55:00|1567.54|1562.14|1568.04|1562.64|1569.11|1563.71|1567.54|1562.14|504
1658624400000|2022-07-24 01:00:00|1568.02|1562.62|1570.23|1564.83|1573.01|1567.61|1568.02|1562.62|597
1658624700000|2022-07-24 01:05:00|1570.24|1564.84|1567.12|1561.72|1570.24|1564.84|1567.12|1561.72|555
1658625000000|2022-07-24 01:10:00|1567.1|1561.7|1563.96|1558.56|1567.14|1561.74|1563.51|1558.11|628
1658625300000|2022-07-24 01:15:00|1563.99|1558.59|1567|1561.6|1568.76|1563.36|1563.93|1558.53|790
1658625600000|2022-07-24 01:20:00|1566.96|1561.56|1567.24|1561.84|1569.06|1563.66|1566.96|1561.56|658
1658625900000|2022-07-24 01:25:00|1567.33|1561.93|1564.06|1558.66|1567.69|1562.29|1563.34|1557.94|614
1658626200000|2022-07-24 01:30:00|1564.04|1558.64|1558.91|1553.51|1564.49|1559.09|1556.74|1551.34|834
1658626500000|2022-07-24 01:35:00|1558.92|1553.52|1562.92|1557.52|1565.21|1559.81|1555.82|1550.42|853
1658626800000|2022-07-24 01:40:00|1562.86|1557.46|1554.69|1549.29|1562.91|1557.51|1554|1548.6|886
1658627100000|2022-07-24 01:45:00|1554.87|1549.47|1552.99|1547.59|1557.21|1551.81|1552.92|1547.52|894
1658627400000|2022-07-24 01:50:00|1553|1547.6|1556.36|1550.96|1558.18|1552.78|1552.72|1547.32|861
1658627700000|2022-07-24 01:55:00|1556.38|1550.98|1563.82|1558.42|1564.96|1559.56|1556.38|1550.98|824
1658628000000|2022-07-24 02:00:00|1563.79|1558.39|1560.93|1555.53|1564.31|1558.91|1559.98|1554.58|857
1658628300000|2022-07-24 02:05:00|1560.94|1555.54|1561.43|1556.03|1562.14|1556.74|1558.56|1553.16|878
1658628600000|2022-07-24 02:10:00|1561.44|1556.04|1559.81|1554.41|1561.46|1556.06|1558.73|1553.33|903
1658628900000|2022-07-24 02:15:00|1559.82|1554.42|1558.55|1553.15|1560.32|1554.92|1557.46|1552.06|834
1658629200000|2022-07-24 02:20:00|1558.53|1553.13|1558.8|1553.4|1558.9|1553.5|1556.28|1550.88|893
1658629500000|2022-07-24 02:25:00|1558.78|1553.38|1562.84|1557.44|1563.56|1558.16|1558.35|1552.95|705
1658629800000|2022-07-24 02:30:00|1562.85|1557.45|1565.39|1559.99|1570.25|1564.85|1562.81|1557.41|891
1658630100000|2022-07-24 02:35:00|1565.25|1559.85|1567.77|1562.37|1569.91|1564.51|1564.98|1559.58|832
1658630400000|2022-07-24 02:40:00|1567.79|1562.39|1564.5|1559.1|1568.5|1563.1|1564.24|1558.84|754
1658630700000|2022-07-24 02:45:00|1564.53|1559.13|1560.97|1555.57|1566.29|1560.89|1560.85|1555.45|815
1658631000000|2022-07-24 02:50:00|1560.95|1555.55|1560.85|1555.45|1562.05|1556.65|1559.96|1554.56|770
1658631300000|2022-07-24 02:55:00|1560.86|1555.46|1568.16|1562.76|1568.23|1562.83|1560.86|1555.46|759
1658631600000|2022-07-24 03:00:00|1568.14|1562.74|1567.43|1562.03|1569.17|1563.77|1566.52|1561.12|804
1658631900000|2022-07-24 03:05:00|1567.28|1561.88|1564.94|1559.54|1567.96|1562.56|1564.94|1559.54|788
1658632200000|2022-07-24 03:10:00|1564.92|1559.52|1561.14|1555.74|1564.96|1559.56|1560.4|1555|828
1658632500000|2022-07-24 03:15:00|1561.19|1555.79|1557.53|1552.13|1561.96|1556.56|1555.26|1549.86|895
1658632800000|2022-07-24 03:20:00|1557.48|1552.08|1556.12|1550.72|1558.92|1553.52|1554.97|1549.57|838
1658633100000|2022-07-24 03:25:00|1556.14|1550.74|1558.05|1552.65|1559.03|1553.63|1554.58|1549.18|759
1658633400000|2022-07-24 03:30:00|1558.03|1552.63|1557.56|1552.16|1560.21|1554.81|1556.94|1551.54|795
1658633700000|2022-07-24 03:35:00|1557.58|1552.18|1552.85|1547.45|1557.6|1552.2|1549.95|1544.55|790
1658634000000|2022-07-24 03:40:00|1552.9|1547.5|1555.37|1549.97|1557.25|1551.85|1552.17|1546.77|772
1658634300000|2022-07-24 03:45:00|1555.4|1550|1555.36|1549.96|1557.06|1551.66|1554.97|1549.57|782
1658634600000|2022-07-24 03:50:00|1555.31|1549.91|1554.47|1549.07|1556.3|1550.9|1554.27|1548.87|724
1658634900000|2022-07-24 03:55:00|1554.46|1549.06|1554.59|1549.19|1555.24|1549.84|1553.89|1548.49|778
1658635200000|2022-07-24 04:00:00|1554.55|1549.15|1556.95|1551.55|1559.51|1554.11|1553.96|1548.56|872
1658635500000|2022-07-24 04:05:00|1556.96|1551.56|1558.12|1552.72|1560.88|1555.48|1556.5|1551.1|748
1658635800000|2022-07-24 04:10:00|1558.14|1552.74|1555.91|1550.51|1558.37|1552.97|1550.23|1544.83|886
1658636100000|2022-07-24 04:15:00|1555.97|1550.57|1554.43|1549.03|1556.98|1551.58|1554.43|1549.03|784
1658636400000|2022-07-24 04:20:00|1554.39|1548.99|1554.64|1549.24|1556.49|1551.09|1554.25|1548.85|762
1658636700000|2022-07-24 04:25:00|1554.61|1549.21|1557.07|1551.67|1558.29|1552.89|1553.84|1548.44|800
1658637000000|2022-07-24 04:30:00|1557.04|1551.64|1561.06|1555.66|1563.12|1557.72|1557.04|1551.64|846
1658637300000|2022-07-24 04:35:00|1561.47|1556.07|1564.55|1559.15|1564.55|1559.15|1561.47|1556.07|749
1658637600000|2022-07-24 04:40:00|1564.44|1559.04|1562.28|1556.88|1564.52|1559.12|1561.8|1556.4|709
1658637900000|2022-07-24 04:45:00|1562.3|1556.9|1562.12|1556.72|1564.09|1558.69|1561.95|1556.55|734
1658638200000|2022-07-24 04:50:00|1562.15|1556.75|1561.67|1556.27|1566.34|1560.94|1560.77|1555.37|769
1658638500000|2022-07-24 04:55:00|1561.68|1556.28|1564.19|1558.79|1564.5|1559.1|1560.07|1554.67|671
1658638800000|2022-07-24 05:00:00|1564.13|1558.73|1567.78|1562.38|1574.01|1568.61|1563.3|1557.9|889
1658639100000|2022-07-24 05:05:00|1567.51|1562.11|1567.5|1562.1|1568.55|1563.15|1566.07|1560.67|808
1658639400000|2022-07-24 05:10:00|1567.51|1562.11|1580.33|1574.93|1580.33|1574.93|1566.54|1561.14|867
1658639700000|2022-07-24 05:15:00|1580.38|1574.98|1593.84|1588.44|1594.65|1589.25|1579.25|1573.85|1103
1658640000000|2022-07-24 05:20:00|1593.83|1588.43|1596.96|1591.56|1605.74|1600.34|1593.72|1588.32|1126
1658640300000|2022-07-24 05:25:00|1596.85|1591.45|1597.2|1591.8|1602.75|1597.35|1596.85|1591.45|1034
1658640600000|2022-07-24 05:30:00|1597.1|1591.7|1592.84|1587.44|1601.52|1596.12|1592.75|1587.35|1012
1658640900000|2022-07-24 05:35:00|1593.18|1587.78|1599.5|1594.1|1599.64|1594.24|1589.4|1584|984
1658641200000|2022-07-24 05:40:00|1599.51|1594.11|1609.97|1604.57|1610.13|1604.73|1598.85|1593.45|1048
1658641500000|2022-07-24 05:45:00|1609.9|1604.5|1605.13|1599.73|1610.39|1604.99|1604.26|1598.86|949
1658641800000|2022-07-24 05:50:00|1605.11|1599.71|1604.79|1599.39|1606.8|1601.4|1602.12|1596.72|909
1658642100000|2022-07-24 05:55:00|1604.78|1599.38|1604.19|1598.79|1606.02|1600.62|1602.4|1597|871
1658642400000|2022-07-24 06:00:00|1604.25|1598.85|1607.43|1602.03|1607.74|1602.34|1603.41|1598.01|938
1658642700000|2022-07-24 06:05:00|1607.47|1602.07|1603.47|1598.07|1607.59|1602.19|1603.1|1597.7|843
1658643000000|2022-07-24 06:10:00|1603.37|1597.97|1607.41|1602.01|1607.64|1602.24|1603.04|1597.64|794
1658643300000|2022-07-24 06:15:00|1607.54|1602.14|1610.79|1605.39|1618.92|1613.52|1607.23|1601.83|1027
1658643600000|2022-07-24 06:20:00|1610.73|1605.33|1615.18|1609.78|1615.36|1609.96|1608.72|1603.32|965
1658643900000|2022-07-24 06:25:00|1615.17|1609.77|1621.31|1615.91|1621.96|1616.56|1614.94|1609.54|949
1658644200000|2022-07-24 06:30:00|1621.3|1615.9|1617.26|1611.86|1621.84|1616.44|1614.71|1609.31|902
1658644500000|2022-07-24 06:35:00|1617.27|1611.87|1611.39|1605.99|1617.27|1611.87|1610.87|1605.47|907
1658644800000|2022-07-24 06:40:00|1611.38|1605.98|1612.66|1607.26|1615.25|1609.85|1611.34|1605.94|846
1658645100000|2022-07-24 06:45:00|1612.72|1607.32|1616.35|1610.95|1616.78|1611.38|1612.72|1607.32|827
1658645400000|2022-07-24 06:50:00|1616.33|1610.93|1615.02|1609.62|1617.22|1611.82|1614.66|1609.26|828
1658645700000|2022-07-24 06:55:00|1615.03|1609.63|1612.6|1607.2|1616.02|1610.62|1609.54|1604.14|905
1658646000000|2022-07-24 07:00:00|1612.57|1607.17|1615.59|1610.19|1617.24|1611.84|1610.86|1605.46|816
1658646300000|2022-07-24 07:05:00|1615.6|1610.2|1618.7|1613.3|1622.1|1616.7|1615.57|1610.17|973
1658646600000|2022-07-24 07:10:00|1618.69|1613.29|1613.32|1607.92|1619.56|1614.16|1613.3|1607.9|818
1658646900000|2022-07-24 07:15:00|1613.18|1607.78|1610.38|1604.98|1614.86|1609.46|1609.77|1604.37|698
1658647200000|2022-07-24 07:20:00|1610.64|1605.24|1612.59|1607.19|1613.12|1607.72|1610.64|1605.24|669
1658647500000|2022-07-24 07:25:00|1612.6|1607.2|1610.76|1605.36|1614.17|1608.77|1610.06|1604.66|812
1658647800000|2022-07-24 07:30:00|1610.75|1605.35|1606.47|1601.07|1612.11|1606.71|1606.25|1600.85|876
1658648100000|2022-07-24 07:35:00|1606.37|1600.97|1607.61|1602.21|1609.52|1604.12|1606.29|1600.89|803
1658648400000|2022-07-24 07:40:00|1607.62|1602.22|1612.99|1607.59|1614.46|1609.06|1607.61|1602.21|792
1658648700000|2022-07-24 07:45:00|1612.98|1607.58|1612.41|1607.01|1614.26|1608.86|1611.79|1606.39|717
1658649000000|2022-07-24 07:50:00|1612.4|1607|1607.8|1602.4|1612.48|1607.08|1607.67|1602.27|808
1658649300000|2022-07-24 07:55:00|1607.69|1602.29|1607.27|1601.87|1609.34|1603.94|1607.02|1601.62|746
1658649600000|2022-07-24 08:00:00|1607.21|1601.81|1603.68|1598.28|1609.69|1604.29|1602.55|1597.15|902
1658649900000|2022-07-24 08:05:00|1603.62|1598.22|1605.62|1600.22|1607.22|1601.82|1602.55|1597.15|842
1658650200000|2022-07-24 08:10:00|1605.59|1600.19|1606.67|1601.27|1606.79|1601.39|1604.54|1599.14|775
1658650500000|2022-07-24 08:15:00|1606.68|1601.28|1604.27|1598.87|1606.77|1601.37|1603.78|1598.38|849
1658650800000|2022-07-24 08:20:00|1604.26|1598.86|1601.12|1595.72|1605.05|1599.65|1599.75|1594.35|866
1658651100000|2022-07-24 08:25:00|1601.07|1595.67|1599.76|1594.36|1601.65|1596.25|1597.74|1592.34|851
1658651400000|2022-07-24 08:30:00|1599.77|1594.37|1597.99|1592.59|1601.81|1596.41|1597.99|1592.59|760
1658651700000|2022-07-24 08:35:00|1598.02|1592.62|1599.13|1593.73|1600.11|1594.71|1596.75|1591.35|879
1658652000000|2022-07-24 08:40:00|1599.12|1593.72|1608.51|1603.11|1610.48|1605.08|1598.7|1593.3|898
1658652300000|2022-07-24 08:45:00|1608.47|1603.07|1605.65|1600.25|1611.83|1606.43|1605.31|1599.91|883
1658652600000|2022-07-24 08:50:00|1605.59|1600.19|1608.47|1603.07|1608.53|1603.13|1604.72|1599.32|754
1658652900000|2022-07-24 08:55:00|1608.48|1603.08|1606.3|1600.9|1608.63|1603.23|1605.33|1599.93|756
1658653200000|2022-07-24 09:00:00|1606.31|1600.91|1609.25|1603.85|1610.95|1605.55|1605.77|1600.37|885
1658653500000|2022-07-24 09:05:00|1609.27|1603.87|1603.51|1598.11|1609.29|1603.89|1603.49|1598.09|815
1658653800000|2022-07-24 09:10:00|1603.56|1598.16|1605.02|1599.62|1605.55|1600.15|1602.11|1596.71|797
1658654100000|2022-07-24 09:15:00|1605.05|1599.65|1607.13|1601.73|1608.14|1602.74|1604.97|1599.57|804
1658654400000|2022-07-24 09:20:00|1607.2|1601.8|1611.63|1606.23|1615.61|1610.21|1606.32|1600.92|910
1658654700000|2022-07-24 09:25:00|1611.68|1606.28|1610.46|1605.06|1611.68|1606.28|1608.37|1602.97|810
1658655000000|2022-07-24 09:30:00|1610.51|1605.11|1609.63|1604.23|1614.48|1609.08|1609.03|1603.63|909
1658655300000|2022-07-24 09:35:00|1609.62|1604.22|1606.45|1601.05|1610.33|1604.93|1605.91|1600.51|757
1658655600000|2022-07-24 09:40:00|1606.44|1601.04|1605.12|1599.72|1606.72|1601.32|1603.45|1598.05|846
1658655900000|2022-07-24 09:45:00|1605.22|1599.82|1602.44|1597.04|1605.43|1600.03|1601.81|1596.41|801
1658656200000|2022-07-24 09:50:00|1602.45|1597.05|1604.07|1598.67|1604.9|1599.5|1602.44|1597.04|804
1658656500000|2022-07-24 09:55:00|1604.06|1598.66|1600.6|1595.2|1605.22|1599.82|1599.61|1594.21|803
1658656800000|2022-07-24 10:00:00|1600.54|1595.14|1602.63|1597.23|1602.64|1597.24|1600.33|1594.93|709
1658657100000|2022-07-24 10:05:00|1602.62|1597.22|1600.95|1595.55|1602.94|1597.54|1600.86|1595.46|752
1658657400000|2022-07-24 10:10:00|1600.98|1595.58|1601.42|1596.02|1603.09|1597.69|1600.27|1594.87|708
1658657700000|2022-07-24 10:15:00|1601.43|1596.03|1602.3|1596.9|1606.53|1601.13|1600.54|1595.14|840
1658658000000|2022-07-24 10:20:00|1602.24|1596.84|1605.84|1600.44|1606.32|1600.92|1601.91|1596.51|717
1658658300000|2022-07-24 10:25:00|1605.96|1600.56|1604.41|1599.01|1606.27|1600.87|1604.28|1598.88|720
1658658600000|2022-07-24 10:30:00|1604.4|1599|1603.86|1598.46|1606.9|1601.5|1603.79|1598.39|733
1658658900000|2022-07-24 10:35:00|1603.89|1598.49|1588.2|1582.8|1603.89|1598.49|1587.64|1582.24|1021
1658659200000|2022-07-24 10:40:00|1588.24|1582.84|1586.12|1580.72|1592.48|1587.08|1586.12|1580.72|975
1658659500000|2022-07-24 10:45:00|1586.08|1580.68|1585.77|1580.37|1588.33|1582.93|1584.96|1579.56|955
1658659800000|2022-07-24 10:50:00|1585.79|1580.39|1587.83|1582.43|1590.03|1584.63|1583.2|1577.8|965
1658660100000|2022-07-24 10:55:00|1587.82|1582.42|1588.27|1582.87|1589.21|1583.81|1587.33|1581.93|776
1658660400000|2022-07-24 11:00:00|1588.26|1582.86|1593.37|1587.97|1594.38|1588.98|1586.91|1581.51|806
1658660700000|2022-07-24 11:05:00|1593.36|1587.96|1594.48|1589.08|1594.59|1589.19|1590.89|1585.49|887
1658661000000|2022-07-24 11:10:00|1594.49|1589.09|1622.17|1616.77|1629.42|1624.02|1594.49|1589.09|1072
1658661300000|2022-07-24 11:15:00|1622.12|1616.72|1622.98|1617.58|1629.25|1623.85|1618.14|1612.74|1096
1658661600000|2022-07-24 11:20:00|1622.95|1617.55|1620.54|1615.14|1629.41|1624.01|1619.65|1614.25|1022
1658661900000|2022-07-24 11:25:00|1620.53|1615.13|1622.88|1617.48|1624.6|1619.2|1619.98|1614.58|939
1658662200000|2022-07-24 11:30:00|1622.89|1617.49|1618.27|1612.87|1631.3|1625.9|1618.2|1612.8|990
1658662500000|2022-07-24 11:35:00|1618.33|1612.93|1623.92|1618.52|1624.65|1619.25|1618.21|1612.81|973
1658662800000|2022-07-24 11:40:00|1623.97|1618.57|1623.44|1618.04|1625.44|1620.04|1622.77|1617.37|856
1658663100000|2022-07-24 11:45:00|1623.48|1618.08|1618.16|1612.76|1624.74|1619.34|1616.76|1611.36|875
1658663400000|2022-07-24 11:50:00|1618.22|1612.82|1618.01|1612.61|1619.68|1614.28|1616.84|1611.44|829
1658663700000|2022-07-24 11:55:00|1618|1612.6|1618.43|1613.03|1622.51|1617.11|1617.96|1612.56|896
1658664000000|2022-07-24 12:00:00|1618.46|1613.06|1609.15|1603.75|1621.59|1616.19|1606.44|1601.04|1022
1658664300000|2022-07-24 12:05:00|1609.17|1603.77|1617.46|1612.06|1617.98|1612.58|1609.01|1603.61|926
1658664600000|2022-07-24 12:10:00|1617.53|1612.13|1619.59|1614.19|1620.59|1615.19|1617.06|1611.66|826
1658664900000|2022-07-24 12:15:00|1619.73|1614.33|1621.18|1615.78|1622.82|1617.42|1618.7|1613.3|796
1658665200000|2022-07-24 12:20:00|1621.19|1615.79|1614.13|1608.73|1621.19|1615.79|1614.13|1608.73|744
1658665500000|2022-07-24 12:25:00|1614.11|1608.71|1615.54|1610.14|1617.5|1612.1|1614.06|1608.66|864
1658665800000|2022-07-24 12:30:00|1615.51|1610.11|1609.81|1604.41|1616.06|1610.66|1609.13|1603.73|932
1658666100000|2022-07-24 12:35:00|1609.58|1604.18|1609.75|1604.35|1611.39|1605.99|1607.37|1601.97|881
1658666400000|2022-07-24 12:40:00|1609.76|1604.36|1599.42|1594.02|1612.09|1606.69|1598.57|1593.17|953
1658666700000|2022-07-24 12:45:00|1599.41|1594.01|1600.47|1595.07|1602.97|1597.57|1599.14|1593.74|921
1658667000000|2022-07-24 12:50:00|1600.44|1595.04|1589.77|1584.37|1600.86|1595.46|1588.96|1583.56|1016
1658667300000|2022-07-24 12:55:00|1589.75|1584.35|1581.12|1575.72|1591.46|1586.06|1578.86|1573.46|1071
1658667600000|2022-07-24 13:00:00|1581.02|1575.62|1582.5|1577.1|1586.49|1581.09|1577.83|1572.43|968
1658667900000|2022-07-24 13:05:00|1582.51|1577.11|1587.59|1582.19|1587.69|1582.29|1581.48|1576.08|901
1658668200000|2022-07-24 13:10:00|1587.55|1582.15|1587.57|1582.17|1588.31|1582.91|1582.83|1577.43|919
1658668500000|2022-07-24 13:15:00|1587.66|1582.26|1585.95|1580.55|1588.44|1583.04|1583.56|1578.16|951
1658668800000|2022-07-24 13:20:00|1585.84|1580.44|1581.52|1576.12|1585.84|1580.44|1579.26|1573.86|904
1658669100000|2022-07-24 13:25:00|1581.57|1576.17|1587.22|1581.82|1587.48|1582.08|1581.57|1576.17|795
1658669400000|2022-07-24 13:30:00|1587.21|1581.81|1581.93|1576.53|1587.53|1582.13|1578.02|1572.62|946
1658669700000|2022-07-24 13:35:00|1581.91|1576.51|1582.78|1577.38|1586.3|1580.9|1581.8|1576.4|849
1658670000000|2022-07-24 13:40:00|1582.77|1577.37|1580.43|1575.03|1585.01|1579.61|1576.88|1571.48|905
1658670300000|2022-07-24 13:45:00|1580.36|1574.96|1584.49|1579.09|1584.91|1579.51|1579.32|1573.92|858
1658670600000|2022-07-24 13:50:00|1584.48|1579.08|1582.58|1577.18|1585.54|1580.14|1582.01|1576.61|871
1658670900000|2022-07-24 13:55:00|1582.59|1577.19|1584.73|1579.33|1586.71|1581.31|1582.38|1576.98|833
1658671200000|2022-07-24 14:00:00|1584.77|1579.37|1583.75|1578.35|1586.61|1581.21|1583.28|1577.88|860
1658671500000|2022-07-24 14:05:00|1583.76|1578.36|1584.42|1579.02|1592.1|1586.7|1577.15|1571.75|1012
1658671800000|2022-07-24 14:10:00|1584.73|1579.33|1584.99|1579.59|1588.9|1583.5|1582.12|1576.72|1034
1658672100000|2022-07-24 14:15:00|1585|1579.6|1590.39|1584.99|1591.19|1585.79|1584.78|1579.38|1017
1658672400000|2022-07-24 14:20:00|1590.4|1585|1614.3|1608.9|1619.81|1614.41|1590.34|1584.94|1102
1658672700000|2022-07-24 14:25:00|1614.37|1608.97|1615.35|1609.95|1616.63|1611.23|1608.52|1603.12|1026
1658673000000|2022-07-24 14:30:00|1615.18|1609.78|1613.52|1608.12|1618.88|1613.48|1611.84|1606.44|1041
1658673300000|2022-07-24 14:35:00|1613.59|1608.19|1612.25|1606.85|1615.26|1609.86|1611.27|1605.87|962
1658673600000|2022-07-24 14:40:00|1612.17|1606.77|1612.73|1607.33|1614.29|1608.89|1610.45|1605.05|1008
1658673900000|2022-07-24 14:45:00|1612.74|1607.34|1611.65|1606.25|1612.82|1607.42|1606.4|1601|949
1658674200000|2022-07-24 14:50:00|1611.62|1606.22|1614.44|1609.04|1618.89|1613.49|1608|1602.6|950
1658674500000|2022-07-24 14:55:00|1614.36|1608.96|1613.05|1607.65|1615.22|1609.82|1611.54|1606.14|948
1658674800000|2022-07-24 15:00:00|1613.02|1607.62|1612.25|1606.85|1613.27|1607.87|1610.68|1605.28|862
1658675100000|2022-07-24 15:05:00|1612.28|1606.88|1611.41|1606.01|1613.62|1608.22|1609.8|1604.4|911
1658675400000|2022-07-24 15:10:00|1611.38|1605.98|1618.62|1613.22|1623.49|1618.09|1611.32|1605.92|991
1658675700000|2022-07-24 15:15:00|1618.44|1613.04|1613.4|1608|1620.47|1615.07|1612.53|1607.13|1014
1658676000000|2022-07-24 15:20:00|1613.42|1608.02|1612.83|1607.43|1615.78|1610.38|1610.89|1605.49|984
1658676300000|2022-07-24 15:25:00|1612.85|1607.45|1615.42|1610.02|1615.47|1610.07|1611.9|1606.5|824
1658676600000|2022-07-24 15:30:00|1615.41|1610.01|1610.41|1605.01|1615.42|1610.02|1609.87|1604.47|911
1658676900000|2022-07-24 15:35:00|1610.45|1605.05|1608.79|1603.39|1611.5|1606.1|1606.98|1601.58|929
1658677200000|2022-07-24 15:40:00|1608.73|1603.33|1609.21|1603.81|1610.66|1605.26|1608.06|1602.66|835
1658677500000|2022-07-24 15:45:00|1609.2|1603.8|1611.48|1606.08|1612.17|1606.77|1608.8|1603.4|816
1658677800000|2022-07-24 15:50:00|1611.49|1606.09|1612.27|1606.87|1614.35|1608.95|1611.47|1606.07|853
1658678100000|2022-07-24 15:55:00|1612.26|1606.86|1615.6|1610.2|1616.53|1611.13|1612.09|1606.69|845
1658678400000|2022-07-24 16:00:00|1615.56|1610.16|1607.92|1602.52|1618.66|1613.26|1604.01|1598.61|959
1658678700000|2022-07-24 16:05:00|1608.1|1602.7|1598.37|1592.97|1613.58|1608.18|1598.21|1592.81|1031
1658679000000|2022-07-24 16:10:00|1598.53|1593.13|1598.57|1593.17|1602.66|1597.26|1597.5|1592.1|987
1658679300000|2022-07-24 16:15:00|1598.54|1593.14|1593.38|1587.98|1598.97|1593.57|1593|1587.6|875
1658679600000|2022-07-24 16:20:00|1593.24|1587.84|1593.64|1588.24|1597.58|1592.18|1590.6|1585.2|981
1658679900000|2022-07-24 16:25:00|1593.65|1588.25|1589.86|1584.46|1593.66|1588.26|1588.09|1582.69|912
1658680200000|2022-07-24 16:30:00|1589.79|1584.39|1593.74|1588.34|1594.57|1589.17|1586.86|1581.46|934
1658680500000|2022-07-24 16:35:00|1593.72|1588.32|1595.43|1590.03|1596.66|1591.26|1592.96|1587.56|905
1658680800000|2022-07-24 16:40:00|1595.42|1590.02|1596.74|1591.34|1599.34|1593.94|1594.76|1589.36|889
1658681100000|2022-07-24 16:45:00|1596.76|1591.36|1593.65|1588.25|1597.55|1592.15|1591.34|1585.94|868
1658681400000|2022-07-24 16:50:00|1593.64|1588.24|1596.02|1590.62|1596.15|1590.75|1593.58|1588.18|797
1658681700000|2022-07-24 16:55:00|1595.99|1590.59|1594.29|1588.89|1596.47|1591.07|1593.58|1588.18|795
1658682000000|2022-07-24 17:00:00|1594.27|1588.87|1596.82|1591.42|1597.85|1592.45|1593.62|1588.22|753
1658682300000|2022-07-24 17:05:00|1596.83|1591.43|1596.43|1591.03|1597.35|1591.95|1595.27|1589.87|532
1658682600000|2022-07-24 17:10:00|1596.48|1591.08|1605.51|1600.11|1609.18|1603.78|1596.14|1590.74|897
1658682900000|2022-07-24 17:15:00|1605.5|1600.1|1611.96|1606.56|1614.19|1608.79|1605.47|1600.07|966
1658683200000|2022-07-24 17:20:00|1611.97|1606.57|1613.44|1608.04|1616.53|1611.13|1611.05|1605.65|874
1658683500000|2022-07-24 17:25:00|1613.39|1607.99|1610.17|1604.77|1613.94|1608.54|1608.64|1603.24|898
1658683800000|2022-07-24 17:30:00|1610.12|1604.72|1597.77|1592.37|1610.24|1604.84|1595.45|1590.05|970
1658684100000|2022-07-24 17:35:00|1597.61|1592.21|1599.42|1594.02|1600.74|1595.34|1596.81|1591.41|888
1658684400000|2022-07-24 17:40:00|1599.41|1594.01|1609.29|1603.89|1609.75|1604.35|1599.38|1593.98|922
1658684700000|2022-07-24 17:45:00|1609.27|1603.87|1604.74|1599.34|1609.27|1603.87|1603.02|1597.62|839
1658685000000|2022-07-24 17:50:00|1604.62|1599.22|1606.69|1601.29|1607.8|1602.4|1603.66|1598.26|880
1658685300000|2022-07-24 17:55:00|1606.68|1601.28|1607.01|1601.61|1607.59|1602.19|1604.41|1599.01|792
1658685600000|2022-07-24 18:00:00|1607|1601.6|1603.01|1597.61|1607.74|1602.34|1600.33|1594.93|881
1658685900000|2022-07-24 18:05:00|1603.02|1597.62|1604.39|1598.99|1606.4|1601|1600.98|1595.58|849
1658686200000|2022-07-24 18:10:00|1604.38|1598.98|1602.2|1596.8|1605.95|1600.55|1601.35|1595.95|867
1658686500000|2022-07-24 18:15:00|1602.19|1596.79|1608.05|1602.65|1608.35|1602.95|1601.59|1596.19|846
1658686800000|2022-07-24 18:20:00|1608.01|1602.61|1603.38|1597.98|1608.04|1602.64|1603.38|1597.98|830
1658687100000|2022-07-24 18:25:00|1603.43|1598.03|1604.33|1598.93|1605.53|1600.13|1603.01|1597.61|761
1658687400000|2022-07-24 18:30:00|1604.34|1598.94|1600.03|1594.63|1605.18|1599.78|1599.17|1593.77|800
1658687700000|2022-07-24 18:35:00|1600.09|1594.69|1599.64|1594.24|1601.73|1596.33|1594.23|1588.83|963
1658688000000|2022-07-24 18:40:00|1599.57|1594.17|1596.71|1591.31|1600.11|1594.71|1596.71|1591.31|793
1658688300000|2022-07-24 18:45:00|1596.7|1591.3|1600.08|1594.68|1601.76|1596.36|1596.22|1590.82|861
1658688600000|2022-07-24 18:50:00|1600.07|1594.67|1599.75|1594.35|1600.99|1595.59|1597.12|1591.72|836
1658688900000|2022-07-24 18:55:00|1599.73|1594.33|1600.6|1595.2|1602.13|1596.73|1598.22|1592.82|835
1658689200000|2022-07-24 19:00:00|1600.67|1595.27|1600.38|1594.98|1603.07|1597.67|1599.95|1594.55|850
1658689500000|2022-07-24 19:05:00|1600.34|1594.94|1599.04|1593.64|1601.93|1596.53|1596.71|1591.31|826
1658689800000|2022-07-24 19:10:00|1599.03|1593.63|1606.29|1600.89|1609.87|1604.47|1598.57|1593.17|909
1658690100000|2022-07-24 19:15:00|1606.24|1600.84|1599.43|1594.03|1608.93|1603.53|1598.11|1592.71|944
1658690400000|2022-07-24 19:20:00|1599.47|1594.07|1607.43|1602.03|1607.58|1602.18|1599.14|1593.74|890
1658690700000|2022-07-24 19:25:00|1607.44|1602.04|1611.69|1604.79|1612.5|1607.1|1605.82|1600.42|870
1658691000000|2022-07-24 19:30:00|1611.8|1604.9|1616.86|1609.96|1618.35|1611.45|1611.56|1604.66|879
1658691300000|2022-07-24 19:35:00|1616.83|1609.93|1614.35|1607.45|1616.94|1610.04|1614.24|1607.34|725
1658691600000|2022-07-24 19:40:00|1614.34|1607.44|1611.72|1604.82|1615.47|1608.57|1611.7|1604.8|822
1658691900000|2022-07-24 19:45:00|1611.71|1604.81|1607.48|1600.58|1613.55|1606.65|1607.16|1600.26|896
1658692200000|2022-07-24 19:50:00|1607.46|1600.56|1604.53|1597.63|1607.99|1601.09|1603.61|1596.71|876
1658692500000|2022-07-24 19:55:00|1604.57|1597.67|1606.43|1599.53|1607.61|1600.71|1604.51|1597.61|804
1658692800000|2022-07-24 20:00:00|1606.35|1599.45|1605.55|1598.65|1607.53|1600.63|1605.05|1598.15|836
1658693100000|2022-07-24 20:05:00|1605.37|1598.47|1607.25|1600.35|1610.34|1603.44|1604.69|1597.79|809
1658693400000|2022-07-24 20:10:00|1607.23|1600.33|1604.49|1597.59|1609.18|1602.28|1604.47|1597.57|748
1658693700000|2022-07-24 20:15:00|1604.47|1597.57|1605.21|1598.31|1607.09|1600.19|1602.73|1595.83|790
1658694000000|2022-07-24 20:20:00|1605.27|1598.37|1609.1|1602.2|1609.4|1602.5|1604.78|1597.88|753
1658694300000|2022-07-24 20:25:00|1609.05|1602.15|1608.41|1601.51|1611.97|1605.07|1606.8|1599.9|823
1658694600000|2022-07-24 20:30:00|1608.44|1601.54|1609.47|1602.57|1610.17|1603.27|1606.64|1599.74|800
1658694900000|2022-07-24 20:35:00|1609.48|1602.58|1611.06|1604.16|1611.4|1604.5|1608.49|1601.59|796
1658695200000|2022-07-24 20:40:00|1611.07|1604.17|1622.41|1615.51|1623.92|1617.02|1610.99|1604.09|942
1658695500000|2022-07-24 20:45:00|1622.45|1615.55|1616.52|1609.62|1622.45|1615.55|1614.62|1607.72|938
1658695800000|2022-07-24 20:50:00|1616.59|1609.69|1615.9|1609|1617.21|1610.31|1613.77|1606.87|800
1658696100000|2022-07-24 20:55:00|1615.84|1608.94|1612.22|1605.32|1615.92|1609.02|1612.14|1605.24|845
1658696400000|2022-07-24 21:00:00|1612.21|1605.31|1617.35|1611.95|1620.16|1614.76|1611.31|1604.77|958
1658696700000|2022-07-24 21:05:00|1617.28|1611.88|1616.55|1611.15|1617.82|1612.42|1610.94|1605.54|941
1658697000000|2022-07-24 21:10:00|1616.54|1611.14|1621.73|1616.33|1627.53|1622.13|1615.63|1610.23|1020
1658697300000|2022-07-24 21:15:00|1621.72|1616.32|1625.86|1620.46|1625.86|1620.46|1618.42|1613.02|851
1658697600000|2022-07-24 21:20:00|1625.81|1620.41|1624.1|1618.7|1629.26|1623.86|1623.29|1617.89|942
1658697900000|2022-07-24 21:25:00|1624.15|1618.75|1622.44|1617.04|1624.83|1619.43|1620.89|1615.49|936
1658698200000|2022-07-24 21:30:00|1622.43|1617.03|1630.04|1624.64|1635.52|1630.12|1621.45|1616.05|913
1658698500000|2022-07-24 21:35:00|1630|1624.6|1625.45|1620.05|1630.14|1624.74|1623.44|1618.04|976
1658698800000|2022-07-24 21:40:00|1625.35|1619.95|1623.75|1618.35|1629.64|1624.24|1619.63|1614.23|952
1658699100000|2022-07-24 21:45:00|1623.62|1618.22|1625.05|1619.65|1626.73|1621.33|1622.04|1616.64|979
1658699400000|2022-07-24 21:50:00|1625.06|1619.66|1624.07|1618.67|1625.06|1619.66|1621.55|1616.15|869
1658699700000|2022-07-24 21:55:00|1623.83|1618.43|1625.19|1619.79|1628|1622.6|1622.86|1617.46|757
1658700000000|2022-07-24 22:00:00|1625.18|1619.78|1620.76|1615.36|1628.88|1623.48|1618.87|1613.47|1000
1658700300000|2022-07-24 22:05:00|1620.82|1615.42|1627.16|1621.76|1629.41|1624.01|1619.41|1614.01|1020
1658700600000|2022-07-24 22:10:00|1627.2|1621.8|1630.09|1624.69|1632.02|1626.62|1627.2|1621.8|933
1658700900000|2022-07-24 22:15:00|1630.15|1624.75|1627.8|1622.4|1631.79|1626.39|1627.21|1621.81|865
1658701200000|2022-07-24 22:20:00|1627.83|1622.43|1626.27|1620.87|1630.85|1625.45|1626.11|1620.71|937
1658701500000|2022-07-24 22:25:00|1626.34|1620.94|1628.18|1622.78|1631.16|1625.76|1624.67|1619.27|971
1658701800000|2022-07-24 22:30:00|1628.15|1622.75|1626.88|1621.48|1629.46|1624.06|1625.86|1620.46|878
1658702100000|2022-07-24 22:35:00|1626.87|1621.47|1644.38|1638.98|1645.23|1639.83|1626.66|1621.26|899
1658702400000|2022-07-24 22:40:00|1644.01|1638.61|1663.77|1658.37|1665.03|1659.63|1638.85|1633.45|1134
1658702700000|2022-07-24 22:45:00|1663.45|1658.05|1649.06|1643.66|1666.74|1661.34|1648|1642.6|1143
1658703000000|2022-07-24 22:50:00|1648.45|1643.05|1611.56|1606.16|1649.61|1644.21|1599.36|1593.96|1162
1658703300000|2022-07-24 22:55:00|1611.55|1606.15|1608.09|1602.69|1616.9|1611.5|1605.13|1599.73|1099
1658703600000|2022-07-24 23:00:00|1608.19|1602.79|1594.82|1589.42|1612.32|1606.92|1594.73|1589.33|1059
1658703900000|2022-07-24 23:05:00|1594.83|1589.43|1603.1|1597.7|1604.95|1599.55|1592.11|1586.71|1075
1658704200000|2022-07-24 23:10:00|1603.07|1597.67|1609.64|1604.24|1610.2|1604.8|1601.97|1596.57|1034
1658704500000|2022-07-24 23:15:00|1609.6|1604.2|1601.95|1596.55|1610.4|1605|1597.99|1592.59|1078
1658704800000|2022-07-24 23:20:00|1601.87|1596.47|1605.38|1599.98|1606.62|1601.22|1598.82|1593.42|1037
1658705100000|2022-07-24 23:25:00|1605.45|1600.05|1613.6|1608.2|1614.94|1609.54|1604.38|1598.98|1022
1658705400000|2022-07-24 23:30:00|1613.66|1608.26|1613.68|1608.28|1618.58|1613.18|1610.9|1605.5|1015
1658705700000|2022-07-24 23:35:00|1613.69|1608.29|1611.01|1605.61|1615.73|1610.33|1608.7|1603.3|948
1658706000000|2022-07-24 23:40:00|1610.99|1605.59|1608.31|1602.91|1612.46|1607.06|1608.31|1602.91|992
1658706300000|2022-07-24 23:45:00|1608.36|1602.96|1605.58|1600.18|1610.21|1604.81|1601.86|1596.46|1043
1658706600000|2022-07-24 23:50:00|1605.57|1600.17|1602.38|1596.98|1605.66|1600.26|1601.82|1596.42|981
1658706900000|2022-07-24 23:55:00|1602.36|1596.96|1600.51|1595.11|1602.9|1597.5|1596.05|1590.65|1016
1658707200000|2022-07-25 00:00:00|1600.67|1595.27|1601.58|1596.18|1606.11|1600.71|1598.89|1593.49|1053
1658707500000|2022-07-25 00:05:00|1601.69|1596.29|1603.8|1598.4|1604.56|1599.16|1598.21|1592.81|1042
1658707800000|2022-07-25 00:10:00|1603.72|1598.32|1605.69|1600.29|1607|1601.6|1600.66|1595.26|972
1658708100000|2022-07-25 00:15:00|1605.7|1600.3|1605.39|1599.99|1611.98|1606.58|1604.83|1599.43|1000
1658708400000|2022-07-25 00:20:00|1605.34|1599.94|1596.59|1591.19|1606.55|1601.15|1595.09|1589.69|1048
1658708700000|2022-07-25 00:25:00|1596.57|1591.17|1570.02|1564.62|1597.39|1591.99|1569.38|1563.98|1099
1658709000000|2022-07-25 00:30:00|1570.08|1564.68|1563.58|1558.18|1572.26|1566.86|1562.81|1557.41|1128
1658709300000|2022-07-25 00:35:00|1563.85|1558.45|1563.07|1557.67|1571.18|1565.78|1562.99|1557.59|1055
1658709600000|2022-07-25 00:40:00|1563.03|1557.63|1565.38|1559.98|1569.97|1564.57|1562.34|1556.94|1035
1658709900000|2022-07-25 00:45:00|1565.35|1559.95|1560|1554.6|1570.3|1564.9|1559.91|1554.51|1064
1658710200000|2022-07-25 00:50:00|1559.99|1554.59|1562.03|1556.63|1565.45|1560.05|1558.66|1553.26|1025
1658710500000|2022-07-25 00:55:00|1562.02|1556.62|1561.23|1555.83|1563.39|1557.99|1558.97|1553.57|911
1658710800000|2022-07-25 01:00:00|1561.22|1555.82|1559.99|1554.59|1561.22|1555.82|1555.64|1550.24|1021
1658711100000|2022-07-25 01:05:00|1559.93|1554.53|1555.28|1549.88|1560.83|1555.43|1553.73|1548.33|1035
1658711400000|2022-07-25 01:10:00|1555.27|1549.87|1558.23|1552.83|1559.53|1554.13|1554.69|1549.29|980
1658711700000|2022-07-25 01:15:00|1558.26|1552.86|1560.81|1555.41|1560.95|1555.55|1556.77|1551.37|1008
1658712000000|2022-07-25 01:20:00|1560.76|1555.36|1559.2|1553.8|1562.91|1557.51|1558.4|1553|951
1658712300000|2022-07-25 01:25:00|1559.16|1553.76|1552.97|1547.57|1560.03|1554.63|1549.77|1544.37|973
1658712600000|2022-07-25 01:30:00|1552.99|1547.59|1554.47|1549.07|1555.77|1550.37|1551.66|1546.26|1020
1658712900000|2022-07-25 01:35:00|1554.51|1549.11|1554.76|1549.36|1556.63|1551.23|1553.2|1547.8|902
1658713200000|2022-07-25 01:40:00|1554.77|1549.37|1547.91|1542.51|1554.93|1549.53|1539.49|1534.09|1025
1658713500000|2022-07-25 01:45:00|1547.87|1542.47|1539.72|1534.32|1547.92|1542.52|1539.7|1534.3|1023
1658713800000|2022-07-25 01:50:00|1539.56|1534.16|1548.63|1543.23|1548.65|1543.25|1537.7|1532.3|1031
1658714100000|2022-07-25 01:55:00|1548.56|1543.16|1547.38|1541.98|1549.05|1543.65|1545.69|1540.29|968
1658714400000|2022-07-25 02:00:00|1547.39|1541.99|1545.61|1540.21|1547.39|1541.99|1542.31|1536.91|1000
1658714700000|2022-07-25 02:05:00|1545.58|1540.18|1540.14|1534.74|1546.19|1540.79|1535.78|1530.38|1064
1658715000000|2022-07-25 02:10:00|1540.13|1534.73|1541.9|1536.5|1541.96|1536.56|1531.73|1526.33|1021
1658715300000|2022-07-25 02:15:00|1541.99|1536.59|1540.68|1535.28|1542.35|1536.95|1537.93|1532.53|955
1658715600000|2022-07-25 02:20:00|1540.59|1535.19|1531.88|1526.48|1541.09|1535.69|1524.48|1519.08|1102
1658715900000|2022-07-25 02:25:00|1531.99|1526.59|1533.27|1527.87|1534.52|1529.12|1527.05|1521.65|1053
1658716200000|2022-07-25 02:30:00|1533.25|1527.85|1521.03|1515.63|1533.25|1527.85|1521.02|1515.62|1107
1658716500000|2022-07-25 02:35:00|1520.6|1515.2|1523.74|1518.34|1525.51|1520.11|1519.34|1513.94|1062
1658716800000|2022-07-25 02:40:00|1523.68|1518.28|1523.28|1517.88|1526.34|1520.94|1522.34|1516.94|1005
1658717100000|2022-07-25 02:45:00|1523.29|1517.89|1525.64|1520.24|1528.46|1523.06|1523.07|1517.67|1011
1658717400000|2022-07-25 02:50:00|1525.77|1520.37|1523.07|1517.67|1526.38|1520.98|1522.03|1516.63|961
1658717700000|2022-07-25 02:55:00|1523.09|1517.69|1523.12|1517.72|1525.54|1520.14|1520.65|1515.25|978
1658718000000|2022-07-25 03:00:00|1523.06|1517.66|1525.07|1519.67|1525.19|1519.79|1518.02|1512.62|985
1658718300000|2022-07-25 03:05:00|1525.1|1519.7|1526.21|1520.81|1526.21|1520.81|1522.72|1517.32|989
1658718600000|2022-07-25 03:10:00|1526.16|1520.76|1526.34|1520.94|1526.63|1521.23|1523.3|1517.9|893
1658718900000|2022-07-25 03:15:00|1526.45|1521.05|1518.06|1512.66|1526.85|1521.45|1517.4|1512|993
1658719200000|2022-07-25 03:20:00|1518.01|1512.61|1514.54|1509.14|1519.34|1513.94|1511.06|1505.66|1081
1658719500000|2022-07-25 03:25:00|1514.61|1509.21|1517.69|1512.29|1517.75|1512.35|1514.26|1508.86|957
1658719800000|2022-07-25 03:30:00|1517.7|1512.3|1517.87|1512.47|1519.09|1513.69|1515.57|1510.17|965
1658720100000|2022-07-25 03:35:00|1517.88|1512.48|1520.37|1514.97|1521.1|1515.7|1517.6|1512.2|985
1658720400000|2022-07-25 03:40:00|1520.44|1515.04|1514.16|1508.76|1521.13|1515.73|1512.39|1506.99|941
1658720700000|2022-07-25 03:45:00|1514.2|1508.8|1512.73|1507.33|1515.75|1510.35|1512.58|1507.18|1002
1658721000000|2022-07-25 03:50:00|1512.74|1507.34|1507.53|1502.13|1512.98|1507.58|1505.66|1500.26|1019
1658721300000|2022-07-25 03:55:00|1507.62|1502.22|1514.39|1508.99|1514.67|1509.27|1503.14|1497.74|1048
1658721600000|2022-07-25 04:00:00|1514.38|1508.98|1509.66|1504.26|1514.99|1509.59|1509.54|1504.14|998
1658721900000|2022-07-25 04:05:00|1509.67|1504.27|1508.18|1502.78|1511.55|1506.15|1507.72|1502.32|993
1658722200000|2022-07-25 04:10:00|1508.23|1502.83|1511.82|1506.42|1512.02|1506.62|1502.87|1497.47|1030
1658722500000|2022-07-25 04:15:00|1511.85|1506.45|1516.06|1510.66|1516.4|1511|1510.74|1505.34|998
1658722800000|2022-07-25 04:20:00|1516.07|1510.67|1518.77|1513.37|1520.32|1514.92|1515.12|1509.72|944
1658723100000|2022-07-25 04:25:00|1518.78|1513.38|1517.63|1512.23|1518.86|1513.46|1514.96|1509.56|960
1658723400000|2022-07-25 04:30:00|1517.62|1512.22|1515.26|1509.86|1517.71|1512.31|1513.13|1507.73|941
1658723700000|2022-07-25 04:35:00|1515.31|1509.91|1516.93|1511.53|1516.93|1511.53|1513.62|1508.22|967
1658724000000|2022-07-25 04:40:00|1516.96|1511.56|1516.35|1510.95|1518.62|1513.22|1513.97|1508.57|926
1658724300000|2022-07-25 04:45:00|1516.36|1510.96|1516.9|1511.5|1517.66|1512.26|1514.61|1509.21|884
1658724600000|2022-07-25 04:50:00|1516.87|1511.47|1520.52|1515.12|1521.07|1515.67|1516.76|1511.36|924
1658724900000|2022-07-25 04:55:00|1520.59|1515.19|1525.7|1520.3|1527|1521.6|1520.51|1515.11|1011
1658725200000|2022-07-25 05:00:00|1525.71|1520.31|1522.35|1516.95|1525.71|1520.31|1519.77|1514.37|964
1658725500000|2022-07-25 05:05:00|1522.37|1516.97|1528.36|1522.96|1529.36|1523.96|1521.36|1515.96|1015
1658725800000|2022-07-25 05:10:00|1528.46|1523.06|1527.93|1522.53|1529.2|1523.8|1526.52|1521.12|922
1658726100000|2022-07-25 05:15:00|1528.08|1522.68|1528.2|1522.8|1531.84|1526.44|1527.52|1522.12|980
1658726400000|2022-07-25 05:20:00|1528.02|1522.62|1528.37|1522.97|1531.1|1525.7|1527.48|1522.08|918
1658726700000|2022-07-25 05:25:00|1528.55|1523.15|1519.81|1514.41|1528.88|1523.48|1519.38|1513.98|939
1658727000000|2022-07-25 05:30:00|1519.88|1514.48|1522.85|1517.45|1524.75|1519.35|1517.91|1512.51|863
1658727300000|2022-07-25 05:35:00|1522.86|1517.46|1525.5|1520.1|1526.76|1521.36|1521.9|1516.5|812
1658727600000|2022-07-25 05:40:00|1525.56|1520.16|1530.24|1524.84|1530.55|1525.15|1524.56|1519.16|866
1658727900000|2022-07-25 05:45:00|1530.29|1524.89|1527.47|1522.07|1530.3|1524.9|1526.88|1521.48|910
1658728200000|2022-07-25 05:50:00|1527.48|1522.08|1529.06|1523.66|1529.31|1523.91|1525.9|1520.5|803
1658728500000|2022-07-25 05:55:00|1529.04|1523.64|1531.11|1525.71|1532.05|1526.65|1528.67|1523.27|955
1658728800000|2022-07-25 06:00:00|1531.05|1525.65|1530.94|1525.54|1532.14|1526.74|1527.61|1522.21|926
1658729100000|2022-07-25 06:05:00|1530.88|1525.48|1530.15|1524.75|1531.08|1525.68|1528.25|1522.85|917
1658729400000|2022-07-25 06:10:00|1530.14|1524.74|1530.41|1525.01|1530.96|1525.56|1528.02|1522.62|892
1658729700000|2022-07-25 06:15:00|1530.43|1525.03|1528.57|1523.17|1530.88|1525.48|1528.15|1522.75|920
1658730000000|2022-07-25 06:20:00|1528.52|1523.12|1524.35|1518.95|1529.27|1523.87|1521.67|1516.27|1018
1658730300000|2022-07-25 06:25:00|1524.33|1518.93|1526.18|1520.78|1526.76|1521.36|1523.22|1517.82|879
1658730600000|2022-07-25 06:30:00|1526.21|1520.81|1527.07|1521.67|1529.64|1524.24|1524.86|1519.46|875
1658730900000|2022-07-25 06:35:00|1527.09|1521.69|1521.2|1515.8|1527.13|1521.73|1520.55|1515.15|890
1658731200000|2022-07-25 06:40:00|1521|1515.6|1518.69|1513.29|1523.03|1517.63|1518.14|1512.74|926
1658731500000|2022-07-25 06:45:00|1518.64|1513.24|1520.37|1514.97|1523.22|1517.82|1518.24|1512.84|950
1658731800000|2022-07-25 06:50:00|1520.35|1514.95|1520.43|1515.03|1521.9|1516.5|1519.65|1514.25|919
1658732100000|2022-07-25 06:55:00|1520.44|1515.04|1522.8|1517.4|1524.11|1518.71|1519.52|1514.12|819
1658732400000|2022-07-25 07:00:00|1522.86|1517.46|1522.02|1516.62|1524.13|1518.73|1517.71|1512.31|919
1658732700000|2022-07-25 07:05:00|1522.25|1516.85|1526.51|1521.11|1526.72|1521.32|1521.82|1516.42|939
1658733000000|2022-07-25 07:10:00|1526.52|1521.12|1529.59|1524.19|1530.53|1525.13|1525.21|1519.81|977
1658733300000|2022-07-25 07:15:00|1530.37|1524.97|1528.26|1522.86|1531.98|1526.58|1526.91|1521.51|930
1658733600000|2022-07-25 07:20:00|1528.31|1522.91|1526.19|1520.79|1528.31|1522.91|1521.05|1515.65|947
1658733900000|2022-07-25 07:25:00|1526.13|1520.73|1525.59|1520.19|1528.85|1523.45|1524.77|1519.37|880
1658734200000|2022-07-25 07:30:00|1525.53|1520.13|1524.71|1519.31|1525.95|1520.55|1522.34|1516.94|840
1658734500000|2022-07-25 07:35:00|1524.73|1519.33|1527.13|1521.73|1527.23|1521.83|1524.54|1519.14|892
1658734800000|2022-07-25 07:40:00|1527.12|1521.72|1527.61|1522.21|1529|1523.6|1526.39|1520.99|861
1658735100000|2022-07-25 07:45:00|1527.59|1522.19|1528.04|1522.64|1528.95|1523.55|1527.34|1521.94|882
1658735400000|2022-07-25 07:50:00|1528.09|1522.69|1527.73|1522.33|1529.86|1524.46|1527.3|1521.9|851
1658735700000|2022-07-25 07:55:00|1527.71|1522.31|1525.41|1520.01|1527.9|1522.5|1525.34|1519.94|861
1658736000000|2022-07-25 08:00:00|1525.36|1519.96|1524.73|1519.33|1528.55|1523.15|1524.66|1519.26|934
1658736300000|2022-07-25 08:05:00|1524.71|1519.31|1522.59|1517.19|1525.66|1520.26|1521.85|1516.45|926
1658736600000|2022-07-25 08:10:00|1522.6|1517.2|1520.81|1515.41|1522.62|1517.22|1519.66|1514.26|897
1658736900000|2022-07-25 08:15:00|1520.82|1515.42|1522.63|1517.23|1524.13|1518.73|1520.73|1515.33|881
1658737200000|2022-07-25 08:20:00|1522.62|1517.22|1516.86|1511.46|1522.62|1517.22|1514.89|1509.49|937
1658737500000|2022-07-25 08:25:00|1516.87|1511.47|1516.16|1510.76|1519.02|1513.62|1515.68|1510.28|907
1658737800000|2022-07-25 08:30:00|1516.2|1510.8|1519.38|1513.98|1520.9|1515.5|1515.62|1510.22|927
1658738100000|2022-07-25 08:35:00|1519.34|1513.94|1534.91|1529.51|1536.18|1530.78|1518.74|1513.34|1005
1658738400000|2022-07-25 08:40:00|1534.59|1529.19|1537.26|1531.86|1540.05|1534.65|1532.99|1527.59|1055
1658738700000|2022-07-25 08:45:00|1537.29|1531.89|1540|1534.6|1544.01|1538.61|1537.1|1531.7|1066
1658739000000|2022-07-25 08:50:00|1540.02|1534.62|1542.94|1537.54|1545.64|1540.24|1539.5|1534.1|1042
1658739300000|2022-07-25 08:55:00|1542.96|1537.56|1539.62|1534.22|1544.86|1539.46|1538.21|1532.81|986
1658739600000|2022-07-25 09:00:00|1539.63|1534.23|1544.27|1538.87|1544.88|1539.48|1536.84|1531.44|966
1658739900000|2022-07-25 09:05:00|1544.33|1538.93|1541.24|1535.84|1546.14|1540.74|1541.24|1535.84|976
1658740200000|2022-07-25 09:10:00|1541.2|1535.8|1540.4|1535|1542.54|1537.14|1539.75|1534.35|904
1658740500000|2022-07-25 09:15:00|1540.33|1534.93|1539.1|1533.7|1540.39|1534.99|1537.25|1531.85|924
1658740800000|2022-07-25 09:20:00|1539.08|1533.68|1539.5|1534.1|1540.31|1534.91|1537.18|1531.78|958
1658741100000|2022-07-25 09:25:00|1539.53|1534.13|1535.9|1530.5|1539.71|1534.31|1534.97|1529.57|909
1658741400000|2022-07-25 09:30:00|1535.91|1530.51|1539.34|1533.94|1539.44|1534.04|1535.79|1530.39|919
1658741700000|2022-07-25 09:35:00|1539.32|1533.92|1540.95|1535.55|1541.66|1536.26|1538.49|1533.09|934
1658742000000|2022-07-25 09:40:00|1540.81|1535.41|1538.94|1533.54|1541.86|1536.46|1538.66|1533.26|659
1658742300000|2022-07-25 09:45:00|1538.77|1533.37|1540.33|1534.93|1540.94|1535.54|1538.69|1533.29|814
1658742600000|2022-07-25 09:50:00|1540.31|1534.91|1536.69|1531.29|1540.45|1535.05|1535.74|1530.34|789
1658742900000|2022-07-25 09:55:00|1536.68|1531.28|1538.35|1532.95|1539.6|1534.2|1536.61|1531.21|805
1658743200000|2022-07-25 10:00:00|1538.37|1532.97|1538.13|1532.73|1538.53|1533.13|1536.83|1531.43|796
1658743500000|2022-07-25 10:05:00|1538.11|1532.71|1537.56|1532.16|1538.88|1533.48|1535.34|1529.94|816
1658743800000|2022-07-25 10:10:00|1537.64|1532.24|1540.56|1535.16|1540.66|1535.26|1537.53|1532.13|757
1658744100000|2022-07-25 10:15:00|1540.6|1535.2|1548.24|1542.84|1550.59|1545.19|1540.59|1535.19|939
1658744400000|2022-07-25 10:20:00|1548.26|1542.86|1547.35|1541.95|1548.92|1543.52|1545.06|1539.66|788
1658744700000|2022-07-25 10:25:00|1547.37|1541.97|1547.14|1541.74|1548.34|1542.94|1545.04|1539.64|843
1658745000000|2022-07-25 10:30:00|1547.12|1541.72|1548.62|1543.22|1548.68|1543.28|1546.2|1540.8|761
1658745300000|2022-07-25 10:35:00|1548.61|1543.21|1547.83|1542.43|1549.3|1543.9|1546.65|1541.25|841
1658745600000|2022-07-25 10:40:00|1547.82|1542.42|1550.79|1545.39|1551.17|1545.77|1543.13|1537.73|841
1658745900000|2022-07-25 10:45:00|1550.7|1545.3|1550.6|1545.2|1552.62|1547.22|1547.72|1542.32|982
1658746200000|2022-07-25 10:50:00|1550.69|1545.29|1550.14|1544.74|1552.53|1547.13|1549.41|1544.01|970
1658746500000|2022-07-25 10:55:00|1550.06|1544.66|1549.79|1544.39|1551.26|1545.86|1549.72|1544.32|872
1658746800000|2022-07-25 11:00:00|1549.91|1544.51|1551.67|1546.27|1551.67|1546.27|1546.21|1540.81|906
1658747100000|2022-07-25 11:05:00|1551.55|1546.15|1547.8|1542.4|1555.7|1550.3|1547.46|1542.06|995
1658747400000|2022-07-25 11:10:00|1547.74|1542.34|1546.62|1541.22|1549.36|1543.96|1546.44|1541.04|891
1658747700000|2022-07-25 11:15:00|1546.61|1541.21|1539.88|1534.48|1546.86|1541.46|1539.17|1533.77|957
1658748000000|2022-07-25 11:20:00|1539.93|1534.53|1544.81|1539.41|1545.46|1540.06|1538.72|1533.32|949
1658748300000|2022-07-25 11:25:00|1544.6|1539.2|1541.71|1536.31|1546.62|1541.22|1541.71|1536.31|967
1658748600000|2022-07-25 11:30:00|1541.72|1536.32|1542.17|1536.77|1544.41|1539.01|1540.98|1535.58|908
1658748900000|2022-07-25 11:35:00|1541.92|1536.52|1542.24|1536.84|1544.74|1539.34|1539.87|1534.47|906
1658749200000|2022-07-25 11:40:00|1542.32|1536.92|1542.57|1537.17|1544.58|1539.18|1541.72|1536.32|820
1658749500000|2022-07-25 11:45:00|1542.5|1537.1|1543.61|1538.21|1546.03|1540.63|1539.56|1534.16|974
1658749800000|2022-07-25 11:50:00|1543.58|1538.18|1542.66|1537.26|1546.19|1540.79|1541.97|1536.57|947
1658750100000|2022-07-25 11:55:00|1542.64|1537.24|1540.01|1534.61|1543.71|1538.31|1539.47|1534.07|838
1658750400000|2022-07-25 12:00:00|1540.04|1534.64|1537.71|1532.31|1541.18|1535.78|1536.75|1531.35|976
1658750700000|2022-07-25 12:05:00|1537.72|1532.32|1521.62|1516.22|1537.86|1532.46|1520.55|1515.15|1036
1658751000000|2022-07-25 12:10:00|1521.97|1516.57|1526.85|1521.45|1528.11|1522.71|1521.51|1516.11|1064
1658751300000|2022-07-25 12:15:00|1526.81|1521.41|1531.88|1526.48|1534.72|1529.32|1524.47|1519.07|1027
1658751600000|2022-07-25 12:20:00|1531.85|1526.45|1532.8|1527.4|1534.15|1528.75|1527.46|1522.06|977
1658751900000|2022-07-25 12:25:00|1532.9|1527.5|1529.83|1524.43|1532.92|1527.52|1528.34|1522.94|962
1658752200000|2022-07-25 12:30:00|1529.89|1524.49|1533.71|1528.31|1533.96|1528.56|1529.49|1524.09|932
1658752500000|2022-07-25 12:35:00|1533.73|1528.33|1530.49|1525.09|1533.73|1528.33|1529.51|1524.11|908
1658752800000|2022-07-25 12:40:00|1530.51|1525.11|1530.03|1524.63|1533.68|1528.28|1529.98|1524.58|854
1658753100000|2022-07-25 12:45:00|1530.02|1524.62|1530.85|1525.45|1531.84|1526.44|1526.74|1521.34|834
1658753400000|2022-07-25 12:50:00|1530.84|1525.44|1532.91|1527.51|1533.92|1528.52|1530.35|1524.95|768
1658753700000|2022-07-25 12:55:00|1532.92|1527.52|1539.18|1533.78|1541.36|1535.96|1532.39|1526.99|845
1658754000000|2022-07-25 13:00:00|1539.21|1533.81|1538.48|1533.08|1539.36|1533.96|1536.37|1530.97|748
1658754300000|2022-07-25 13:05:00|1538.45|1533.05|1536.6|1531.2|1539.65|1534.25|1536.17|1530.77|613
1658754600000|2022-07-25 13:10:00|1536.58|1531.18|1526.76|1521.36|1537.13|1531.73|1525.55|1520.15|1017
1658754900000|2022-07-25 13:15:00|1526.75|1521.35|1526.7|1521.3|1526.91|1521.51|1520.94|1515.54|1045
1658755200000|2022-07-25 13:20:00|1526.67|1521.27|1535.18|1529.78|1539.78|1534.38|1526.03|1520.63|1102
1658755500000|2022-07-25 13:25:00|1535.25|1529.85|1530.67|1525.27|1535.25|1529.85|1528.44|1523.04|1043
1658755800000|2022-07-25 13:30:00|1530.58|1525.18|1525.54|1520.14|1534.86|1529.46|1524.85|1519.45|1146
1658756100000|2022-07-25 13:35:00|1525.6|1520.2|1518.67|1513.27|1525.72|1520.32|1510.97|1505.57|1146
1658756400000|2022-07-25 13:40:00|1518.73|1513.33|1526.93|1521.53|1530.06|1524.66|1517.34|1511.94|1101
1658756700000|2022-07-25 13:45:00|1527.03|1521.63|1523.54|1518.14|1527.03|1521.63|1519.89|1514.49|1080
1658757000000|2022-07-25 13:50:00|1523.37|1517.97|1524.03|1518.63|1528.31|1522.91|1521.13|1515.73|1077
1658757300000|2022-07-25 13:55:00|1524.05|1518.65|1524.99|1519.59|1528.87|1523.47|1522.82|1517.42|1093
1658757600000|2022-07-25 14:00:00|1524.95|1519.55|1521.95|1516.55|1528.08|1522.68|1521.95|1516.55|1056
1658757900000|2022-07-25 14:05:00|1521.72|1516.32|1519.35|1513.95|1521.79|1516.39|1514.56|1509.16|1082
1658758200000|2022-07-25 14:10:00|1519.32|1513.92|1512.42|1507.02|1521.09|1515.69|1512.42|1507.02|1060
1658758500000|2022-07-25 14:15:00|1512.43|1507.03|1514.34|1508.94|1516.26|1510.86|1510.46|1505.06|1059
1658758800000|2022-07-25 14:20:00|1514.31|1508.91|1516.12|1510.72|1520.39|1514.99|1513.52|1508.12|1047
1658759100000|2022-07-25 14:25:00|1516.14|1510.74|1512.86|1507.46|1516.6|1511.2|1505.63|1500.23|1099
1658759400000|2022-07-25 14:30:00|1512.93|1507.53|1515.06|1509.66|1518.57|1513.17|1511.09|1505.69|1111
1658759700000|2022-07-25 14:35:00|1515.01|1509.61|1520.11|1514.71|1520.73|1515.33|1510.4|1505|1080
1658760000000|2022-07-25 14:40:00|1519.94|1514.54|1525.67|1520.27|1525.73|1520.33|1518.19|1512.79|1089
1658760300000|2022-07-25 14:45:00|1525.72|1520.32|1523.12|1517.72|1526.31|1520.91|1521.72|1516.32|1059
1658760600000|2022-07-25 14:50:00|1523.06|1517.66|1524.69|1519.29|1525.87|1520.47|1522.06|1516.66|1009
1658760900000|2022-07-25 14:55:00|1524.6|1519.2|1527.85|1522.45|1529.49|1524.09|1523.53|1518.13|1015
1658761200000|2022-07-25 15:00:00|1527.77|1522.37|1529.94|1524.54|1534.36|1528.96|1526.23|1520.83|1039
1658761500000|2022-07-25 15:05:00|1530.02|1524.62|1526.6|1521.2|1531.39|1525.99|1526.24|1520.84|985
1658761800000|2022-07-25 15:10:00|1526.43|1521.03|1517.8|1512.4|1526.85|1521.45|1517.18|1511.78|1067
1658762100000|2022-07-25 15:15:00|1517.78|1512.38|1520.28|1514.88|1520.51|1515.11|1514.88|1509.48|1046
1658762400000|2022-07-25 15:20:00|1520.25|1514.85|1518.39|1512.99|1521.48|1516.08|1517.64|1512.24|1006
1658762700000|2022-07-25 15:25:00|1518.58|1513.18|1524.19|1518.79|1525.1|1519.7|1516.97|1511.57|1039
1658763000000|2022-07-25 15:30:00|1524.06|1518.66|1530.49|1525.09|1532.53|1527.13|1524.01|1518.61|1055
1658763300000|2022-07-25 15:35:00|1530.48|1525.08|1528.63|1523.23|1531.4|1526|1525.63|1520.23|950
1658763600000|2022-07-25 15:40:00|1528.61|1523.21|1531.07|1525.67|1531.67|1526.27|1528.61|1523.21|948
1658763900000|2022-07-25 15:45:00|1531.08|1525.68|1526.41|1521.01|1533.91|1528.51|1526.41|1521.01|963
1658764200000|2022-07-25 15:50:00|1526.32|1520.92|1530.64|1525.24|1531.73|1526.33|1526.3|1520.9|997
1658764500000|2022-07-25 15:55:00|1530.63|1525.23|1529.02|1523.62|1531.03|1525.63|1528.01|1522.61|970
1658764800000|2022-07-25 16:00:00|1529.04|1523.64|1535.45|1530.05|1536.95|1531.55|1527.54|1522.14|1062
1658765100000|2022-07-25 16:05:00|1535.46|1530.06|1532.89|1527.49|1536.6|1531.2|1532.52|1527.12|1023
1658765400000|2022-07-25 16:10:00|1532.79|1527.39|1528.2|1522.8|1534.2|1528.8|1527.29|1521.89|961
1658765700000|2022-07-25 16:15:00|1528.21|1522.81|1523.06|1517.66|1529.1|1523.7|1523.04|1517.64|978
1658766000000|2022-07-25 16:20:00|1523.08|1517.68|1522.61|1517.21|1523.33|1517.93|1520.12|1514.72|873
1658766300000|2022-07-25 16:25:00|1522.5|1517.1|1522.14|1516.74|1525.18|1519.78|1520.65|1515.25|884
1658766600000|2022-07-25 16:30:00|1522.13|1516.73|1523|1517.6|1526.14|1520.74|1521.37|1515.97|928
1658766900000|2022-07-25 16:35:00|1522.98|1517.58|1518.31|1512.91|1524.18|1518.78|1517.59|1512.19|947
1658767200000|2022-07-25 16:40:00|1518.34|1512.94|1526.03|1520.63|1526.26|1520.86|1518.34|1512.94|925
1658767500000|2022-07-25 16:45:00|1526.01|1520.61|1533.16|1527.76|1533.48|1528.08|1525.42|1520.02|961
1658767800000|2022-07-25 16:50:00|1533.15|1527.75|1529.83|1524.43|1533.41|1528.01|1529.75|1524.35|962
1658768100000|2022-07-25 16:55:00|1529.81|1524.41|1530.49|1525.09|1534.11|1528.71|1528.5|1523.1|1031
1658768400000|2022-07-25 17:00:00|1530.55|1525.15|1533.57|1528.17|1533.7|1528.3|1530.55|1525.15|926
1658768700000|2022-07-25 17:05:00|1533.58|1528.18|1536.18|1530.78|1536.95|1531.55|1531.23|1525.83|983
1658769000000|2022-07-25 17:10:00|1536.04|1530.64|1532.83|1527.43|1537.66|1532.26|1531.81|1526.41|1045
1658769300000|2022-07-25 17:15:00|1532.77|1527.37|1530.81|1525.41|1533.56|1528.16|1527.25|1521.85|995
1658769600000|2022-07-25 17:20:00|1530.76|1525.36|1529.47|1524.07|1532.76|1527.36|1528.01|1522.61|977
1658769900000|2022-07-25 17:25:00|1529.32|1523.92|1531.28|1525.88|1532.34|1526.94|1529.31|1523.91|903
1658770200000|2022-07-25 17:30:00|1531.29|1525.89|1530.3|1524.9|1532.35|1526.95|1530.02|1524.62|933
1658770500000|2022-07-25 17:35:00|1530.35|1524.95|1522.37|1516.97|1530.35|1524.95|1521.67|1516.27|944
1658770800000|2022-07-25 17:40:00|1522.4|1517|1523.55|1518.15|1524.16|1518.76|1520.56|1515.16|952
1658771100000|2022-07-25 17:45:00|1523.49|1518.09|1519.46|1514.06|1525.01|1519.61|1517.87|1512.47|906
1658771400000|2022-07-25 17:50:00|1519.42|1514.02|1516.64|1511.24|1520.07|1514.67|1515.73|1510.33|1009
1658771700000|2022-07-25 17:55:00|1516.65|1511.25|1516.87|1511.47|1519.69|1514.29|1514.87|1509.47|1012
1658772000000|2022-07-25 18:00:00|1516.91|1511.51|1511.9|1506.5|1518.09|1512.69|1510.56|1505.16|951
1658772300000|2022-07-25 18:05:00|1511.73|1506.33|1513.75|1508.35|1516.44|1511.04|1511.73|1506.33|1031
1658772600000|2022-07-25 18:10:00|1513.71|1508.31|1518.17|1512.77|1520.74|1515.34|1513.52|1508.12|984
1658772900000|2022-07-25 18:15:00|1518.14|1512.74|1517.51|1512.11|1520.23|1514.83|1515.24|1509.84|932
1658773200000|2022-07-25 18:20:00|1517.5|1512.1|1519.83|1514.43|1521.52|1516.12|1516.5|1511.1|921
1658773500000|2022-07-25 18:25:00|1519.81|1514.41|1518.27|1512.87|1520.39|1514.99|1516.88|1511.48|854
1658773800000|2022-07-25 18:30:00|1518.28|1512.88|1521.49|1516.09|1521.98|1516.58|1517.65|1512.25|974
1658774100000|2022-07-25 18:35:00|1521.45|1516.05|1518.63|1513.23|1526.15|1520.75|1518.34|1512.94|1020
1658774400000|2022-07-25 18:40:00|1518.69|1513.29|1522.23|1516.83|1524.36|1518.96|1518.65|1513.25|947
1658774700000|2022-07-25 18:45:00|1522.22|1516.82|1519.53|1514.13|1522.68|1517.28|1517.08|1511.68|927
1658775000000|2022-07-25 18:50:00|1519.5|1514.1|1516.79|1511.39|1520.2|1514.8|1513.74|1508.34|986
1658775300000|2022-07-25 18:55:00|1516.75|1511.35|1513.56|1508.16|1519.38|1513.98|1512.28|1506.88|951
1658775600000|2022-07-25 19:00:00|1513.58|1508.18|1509.02|1503.62|1514.96|1509.56|1508.88|1503.48|1084
1658775900000|2022-07-25 19:05:00|1508.72|1503.32|1481.65|1476.25|1511.96|1506.56|1481.58|1476.18|1084
1658776200000|2022-07-25 19:10:00|1481.73|1476.33|1485.3|1479.9|1487.1|1481.7|1477.34|1471.94|1098
1658776500000|2022-07-25 19:15:00|1485.38|1479.98|1482.35|1476.95|1490.17|1484.77|1481.48|1476.08|1130
1658776800000|2022-07-25 19:20:00|1482.39|1476.99|1477.71|1472.31|1484.45|1479.05|1474.23|1468.83|1111
1658777100000|2022-07-25 19:25:00|1477.8|1472.4|1470.48|1465.08|1479.89|1474.49|1470.2|1464.8|1071
1658777400000|2022-07-25 19:30:00|1470.49|1465.09|1469.3|1463.9|1476.5|1471.1|1460.82|1455.42|1119
1658777700000|2022-07-25 19:35:00|1469.4|1464|1474.16|1468.76|1475.19|1469.79|1469.4|1464|1070
1658778000000|2022-07-25 19:40:00|1474.18|1468.78|1472.68|1467.28|1480.27|1474.87|1470.08|1464.68|1089
1658778300000|2022-07-25 19:45:00|1472.79|1467.39|1478.08|1472.68|1479.53|1474.13|1470.87|1465.47|1098
1658778600000|2022-07-25 19:50:00|1478.12|1472.72|1491.59|1486.19|1493.45|1488.05|1477.7|1472.3|1087
1658778900000|2022-07-25 19:55:00|1491.61|1486.21|1497.92|1492.52|1499.52|1494.12|1487.23|1481.83|1091
1658779200000|2022-07-25 20:00:00|1497.99|1492.59|1518.15|1512.75|1524.85|1519.45|1494.94|1489.54|1152
1658779500000|2022-07-25 20:05:00|1518.03|1512.63|1521.77|1516.37|1524.82|1519.42|1517|1511.6|1089
1658779800000|2022-07-25 20:10:00|1521.76|1516.36|1523.6|1518.2|1524.84|1519.44|1519.91|1514.51|1107
1658780100000|2022-07-25 20:15:00|1523.61|1518.21|1516.66|1511.26|1531.96|1526.56|1516.57|1511.17|1057
1658780400000|2022-07-25 20:20:00|1516.56|1511.16|1519.97|1514.57|1522.51|1517.11|1516.38|1510.98|1049
1658780700000|2022-07-25 20:25:00|1520.02|1514.62|1521.8|1516.4|1522.14|1516.74|1515.76|1510.36|970
1658781000000|2022-07-25 20:30:00|1521.78|1516.38|1518.38|1512.98|1522.18|1516.78|1516.89|1511.49|909
1658781300000|2022-07-25 20:35:00|1518.37|1512.97|1521.63|1516.23|1521.69|1516.29|1516.52|1511.12|937
1658781600000|2022-07-25 20:40:00|1521.61|1516.21|1534.48|1529.08|1541.32|1535.92|1521.61|1516.21|1167
1658781900000|2022-07-25 20:45:00|1534.43|1529.03|1526.54|1521.14|1535.39|1529.99|1523.55|1518.15|1029
1658782200000|2022-07-25 20:50:00|1527.91|1522.51|1530.39|1524.99|1533.23|1527.83|1527.13|1521.73|1036
1658782500000|2022-07-25 20:55:00|1530.47|1525.07|1525.69|1520.29|1531.28|1525.88|1523.95|1518.55|988
1658782800000|2022-07-25 21:00:00|1525.72|1520.32|1524.59|1519.19|1526.34|1520.94|1521.96|1516.56|851
1658783100000|2022-07-25 21:05:00|1524.63|1519.23|1523.11|1517.71|1524.64|1519.24|1519.55|1514.15|859
1658783400000|2022-07-25 21:10:00|1523.15|1517.75|1526.14|1520.74|1526.48|1521.08|1521.37|1515.97|971
1658783700000|2022-07-25 21:15:00|1526.23|1520.83|1525.11|1519.71|1527.12|1521.72|1523.58|1518.18|892
1658784000000|2022-07-25 21:20:00|1525.02|1519.62|1523.11|1517.71|1527.08|1521.68|1522.29|1516.89|778
1658784300000|2022-07-25 21:25:00|1523.12|1517.72|1523.45|1518.05|1524.13|1518.73|1522.6|1517.2|782
1658784600000|2022-07-25 21:30:00|1523.46|1518.06|1525.98|1520.58|1528.41|1523.01|1523.4|1518|723
1658784900000|2022-07-25 21:35:00|1525.97|1520.57|1523.52|1518.12|1526.26|1520.86|1523.4|1518|715
1658785200000|2022-07-25 21:40:00|1523.72|1518.32|1520.29|1514.89|1524.16|1518.76|1517.07|1511.67|895
1658785500000|2022-07-25 21:45:00|1520.21|1514.81|1516.88|1511.48|1520.5|1515.1|1510.96|1505.56|887
1658785800000|2022-07-25 21:50:00|1516.91|1511.51|1519.65|1514.25|1520.58|1515.18|1516.7|1511.3|839
1658786100000|2022-07-25 21:55:00|1519.69|1514.29|1517|1511.6|1519.69|1514.29|1515.31|1509.91|779
1658786400000|2022-07-25 22:00:00|1516.89|1511.49|1513.26|1507.86|1517.67|1512.27|1512.02|1506.62|985
1658786700000|2022-07-25 22:05:00|1513.27|1507.87|1512.99|1507.59|1514.94|1509.54|1509.83|1504.43|991
1658787000000|2022-07-25 22:10:00|1512.98|1507.58|1498.43|1493.03|1514.23|1508.83|1498.37|1492.97|1019
1658787300000|2022-07-25 22:15:00|1498.39|1492.99|1499.22|1493.82|1501.16|1495.76|1495.22|1489.82|1078
1658787600000|2022-07-25 22:20:00|1498.95|1493.55|1489.82|1484.42|1499|1493.6|1485.32|1479.92|1067
1658787900000|2022-07-25 22:25:00|1489.81|1484.41|1474.74|1469.34|1491.22|1485.82|1472.29|1466.89|1107
1658788200000|2022-07-25 22:30:00|1474.53|1469.13|1472.99|1467.59|1479.79|1474.39|1470.17|1464.77|1120
1658788500000|2022-07-25 22:35:00|1473.06|1467.66|1475.3|1469.9|1478.13|1472.73|1472.71|1467.31|1045
1658788800000|2022-07-25 22:40:00|1475.27|1469.87|1488.59|1483.19|1489.93|1484.53|1475.25|1469.85|1035
1658789100000|2022-07-25 22:45:00|1488.42|1483.02|1488.07|1482.67|1495.47|1490.07|1479.64|1474.24|1088
1658789400000|2022-07-25 22:50:00|1488.11|1482.71|1485.53|1480.13|1488.11|1482.71|1482.76|1477.36|1038
1658789700000|2022-07-25 22:55:00|1485.5|1480.1|1484.53|1479.13|1490.91|1485.51|1482.33|1476.93|963
1658790000000|2022-07-25 23:00:00|1484.67|1479.27|1484.13|1478.73|1486.97|1481.57|1479.25|1473.85|1022
1658790300000|2022-07-25 23:05:00|1484.22|1478.82|1473.42|1468.02|1485.37|1479.97|1472.76|1467.36|1004
1658790600000|2022-07-25 23:10:00|1473.4|1468|1480.17|1474.77|1482.65|1477.25|1471.92|1466.52|1058
1658790900000|2022-07-25 23:15:00|1480.2|1474.8|1485.67|1480.27|1486.3|1480.9|1479.21|1473.81|1014
1658791200000|2022-07-25 23:20:00|1485.75|1480.35|1486.44|1481.04|1489.93|1484.53|1480.91|1475.51|1037
1658791500000|2022-07-25 23:25:00|1486.31|1480.91|1477.7|1472.3|1487.41|1482.01|1475.76|1470.36|1066
1658791800000|2022-07-25 23:30:00|1477.78|1472.38|1480.62|1475.22|1481.66|1476.26|1477.47|1472.07|1012
1658792100000|2022-07-25 23:35:00|1480.61|1475.21|1473.61|1468.21|1481.63|1476.23|1472.5|1467.1|1021
1658792400000|2022-07-25 23:40:00|1473.37|1467.97|1472.52|1467.12|1474.54|1469.14|1467.06|1461.66|1063
1658792700000|2022-07-25 23:45:00|1472.46|1467.06|1445.37|1439.97|1473.6|1468.2|1439.37|1433.97|1123
1658793000000|2022-07-25 23:50:00|1445.26|1439.86|1450.6|1445.2|1453.86|1448.46|1438.44|1433.04|1137
1658793300000|2022-07-25 23:55:00|1450.4|1445|1443.09|1437.69|1450.76|1445.36|1439.69|1434.29|1140
1658793600000|2022-07-26 00:00:00|1443.19|1437.79|1446.03|1440.63|1451.83|1446.43|1436.67|1431.27|1144
1658793900000|2022-07-26 00:05:00|1445.79|1440.39|1446.16|1440.76|1448.88|1443.48|1444.14|1438.74|1125
1658794200000|2022-07-26 00:10:00|1446.02|1440.62|1441.21|1435.81|1449.29|1443.89|1439.75|1434.35|1116
1658794500000|2022-07-26 00:15:00|1441.19|1435.79|1442.02|1436.62|1444.51|1439.11|1433.52|1428.12|1105
1658794800000|2022-07-26 00:20:00|1442.07|1436.67|1435.22|1429.82|1443.37|1437.97|1429.68|1424.28|1123
1658795100000|2022-07-26 00:25:00|1435.19|1429.79|1432.15|1426.75|1437.06|1431.66|1431.61|1426.21|1076
1658795400000|2022-07-26 00:30:00|1432.4|1427|1432.21|1426.81|1435.91|1430.51|1430.21|1424.81|1120
1658795700000|2022-07-26 00:35:00|1432.77|1427.37|1425.47|1420.07|1432.88|1427.48|1419.03|1413.63|1125
1658796000000|2022-07-26 00:40:00|1425.6|1420.2|1430.89|1425.49|1434.29|1428.89|1424.61|1419.21|1116
1658796300000|2022-07-26 00:45:00|1430.46|1425.06|1430.28|1424.88|1431.11|1425.71|1424.62|1419.22|1061
1658796600000|2022-07-26 00:50:00|1430.29|1424.89|1418.49|1413.09|1432.76|1427.36|1418.49|1413.09|1071
1658796900000|2022-07-26 00:55:00|1418.59|1413.19|1418.23|1412.83|1423.62|1418.22|1415.49|1410.09|1059
1658797200000|2022-07-26 01:00:00|1418.15|1412.75|1425.86|1420.46|1426.85|1421.45|1415.49|1410.09|1090
1658797500000|2022-07-26 01:05:00|1425.8|1420.4|1428.4|1423|1429.56|1424.16|1424.78|1419.38|1032
1658797800000|2022-07-26 01:10:00|1428.41|1423.01|1424.76|1419.36|1429.55|1424.15|1424.08|1418.68|1033
1658798100000|2022-07-26 01:15:00|1424.85|1419.45|1426.91|1421.51|1429.01|1423.61|1421.26|1415.86|994
1658798400000|2022-07-26 01:20:00|1426.98|1421.58|1421.86|1416.46|1427.23|1421.83|1421.86|1416.46|962
1658798700000|2022-07-26 01:25:00|1421.67|1416.27|1423.66|1418.26|1423.73|1418.33|1416.8|1411.4|1048
1658799000000|2022-07-26 01:30:00|1423.71|1418.31|1419.65|1414.25|1423.71|1418.31|1418.03|1412.63|1018
1658799300000|2022-07-26 01:35:00|1419.67|1414.27|1415.97|1410.57|1421.15|1415.75|1415.79|1410.39|1027
1658799600000|2022-07-26 01:40:00|1415.99|1410.59|1425.84|1420.44|1426.17|1420.77|1415.9|1410.5|1030
1658799900000|2022-07-26 01:45:00|1425.82|1420.42|1426.94|1421.54|1428.39|1422.99|1424.17|1418.77|994
1658800200000|2022-07-26 01:50:00|1426.95|1421.55|1426.41|1421.01|1428.12|1422.72|1425.71|1420.31|898
1658800500000|2022-07-26 01:55:00|1426.39|1420.99|1423.23|1417.83|1427.59|1422.19|1423.04|1417.64|977
1658800800000|2022-07-26 02:00:00|1423.25|1417.85|1424.03|1418.63|1424.79|1419.39|1422.11|1416.71|1004
1658801100000|2022-07-26 02:05:00|1423.97|1418.57|1428.04|1422.64|1428.96|1423.56|1423.62|1418.22|975
1658801400000|2022-07-26 02:10:00|1428.03|1422.63|1426.47|1421.07|1428.74|1423.34|1424.74|1419.34|931
1658801700000|2022-07-26 02:15:00|1426.49|1421.09|1426.7|1421.3|1427.64|1422.24|1424.4|1419|983
1658802000000|2022-07-26 02:20:00|1426.73|1421.33|1422.86|1417.46|1427.04|1421.64|1421.84|1416.44|939
1658802300000|2022-07-26 02:25:00|1422.87|1417.47|1422.62|1417.22|1422.96|1417.56|1418.78|1413.38|940
1658802600000|2022-07-26 02:30:00|1422.67|1417.27|1423.74|1418.34|1424.42|1419.02|1420.85|1415.45|924
1658802900000|2022-07-26 02:35:00|1423.73|1418.33|1425.23|1419.83|1427.02|1421.62|1423.73|1418.33|904
1658803200000|2022-07-26 02:40:00|1425.19|1419.79|1425.33|1419.93|1426.2|1420.8|1423.52|1418.12|904
1658803500000|2022-07-26 02:45:00|1425.37|1419.97|1425|1419.6|1426.95|1421.55|1424.53|1419.13|916
1658803800000|2022-07-26 02:50:00|1425.01|1419.61|1425.93|1420.53|1426|1420.6|1422.12|1416.72|863
1658804100000|2022-07-26 02:55:00|1425.92|1420.52|1422.31|1416.91|1425.93|1420.53|1420.59|1415.19|927
1658804400000|2022-07-26 03:00:00|1422.3|1416.9|1420.21|1414.81|1422.45|1417.05|1418.97|1413.57|875
1658804700000|2022-07-26 03:05:00|1420.08|1414.68|1420.74|1415.34|1421.85|1416.45|1419.49|1414.09|816
1658805000000|2022-07-26 03:10:00|1420.68|1415.28|1417.89|1412.49|1420.69|1415.29|1404.43|1399.03|943
1658805300000|2022-07-26 03:15:00|1417.94|1412.54|1426.86|1421.46|1427.4|1422|1417.28|1411.88|1099
1658805600000|2022-07-26 03:20:00|1426.9|1421.5|1424.5|1419.1|1426.99|1421.59|1422.53|1417.13|999
1658805900000|2022-07-26 03:25:00|1424.39|1418.99|1432.13|1426.73|1433.69|1428.29|1423.47|1418.07|1071
1658806200000|2022-07-26 03:30:00|1432.1|1426.7|1439.55|1434.15|1440.99|1435.59|1431.27|1425.87|1089
1658806500000|2022-07-26 03:35:00|1439.57|1434.17|1432.59|1427.19|1439.72|1434.32|1430.29|1424.89|1084
1658806800000|2022-07-26 03:40:00|1432.5|1427.1|1428.17|1422.77|1432.53|1427.13|1425.85|1420.45|1034
1658807100000|2022-07-26 03:45:00|1428.23|1422.83|1430.42|1425.02|1431.86|1426.46|1426.99|1421.59|985
1658807400000|2022-07-26 03:50:00|1430.31|1424.91|1434.33|1428.93|1434.78|1429.38|1429.96|1424.56|982
1658807700000|2022-07-26 03:55:00|1434.35|1428.95|1435.21|1429.81|1438.06|1432.66|1434.32|1428.92|927
1658808000000|2022-07-26 04:00:00|1435.73|1430.33|1437.78|1432.38|1438.1|1432.7|1434.43|1429.03|937
1658808300000|2022-07-26 04:05:00|1437.77|1432.37|1433.54|1428.14|1438.28|1432.88|1433.48|1428.08|951
1658808600000|2022-07-26 04:10:00|1433.55|1428.15|1435.35|1429.95|1436.07|1430.67|1433.24|1427.84|865
1658808900000|2022-07-26 04:15:00|1435.37|1429.97|1432.58|1427.18|1436.73|1431.33|1431.82|1426.42|940
1658809200000|2022-07-26 04:20:00|1432.56|1427.16|1435.87|1430.47|1437.05|1431.65|1431.49|1426.09|906
1658809500000|2022-07-26 04:25:00|1435.9|1430.5|1436.1|1430.7|1441.39|1435.99|1434.26|1428.86|1044
1658809800000|2022-07-26 04:30:00|1436.12|1430.72|1436.84|1431.44|1436.87|1431.47|1434.08|1428.68|924
1658810100000|2022-07-26 04:35:00|1436.88|1431.48|1434.73|1429.33|1436.95|1431.55|1434.35|1428.95|886
1658810400000|2022-07-26 04:40:00|1434.53|1429.13|1434.38|1428.98|1436.43|1431.03|1433.68|1428.28|841
1658810700000|2022-07-26 04:45:00|1434.35|1428.95|1435.71|1430.31|1436.87|1431.47|1434.16|1428.76|923
1658811000000|2022-07-26 04:50:00|1435.83|1430.43|1429.17|1423.77|1436.46|1431.06|1428.94|1423.54|844
1658811300000|2022-07-26 04:55:00|1429.12|1423.72|1430.33|1424.93|1432.58|1427.18|1427.82|1422.42|700
1658811600000|2022-07-26 05:00:00|1430.34|1424.94|1428.92|1423.52|1430.66|1425.26|1427.3|1421.9|904
1658811900000|2022-07-26 05:05:00|1428.88|1423.48|1426.83|1421.43|1429.05|1423.65|1425.12|1419.72|903
1658812200000|2022-07-26 05:10:00|1426.8|1421.4|1426.75|1421.35|1428.15|1422.75|1425.41|1420.01|914
1658812500000|2022-07-26 05:15:00|1426.76|1421.36|1424.45|1419.05|1427.21|1421.81|1423.96|1418.56|941
1658812800000|2022-07-26 05:20:00|1424.49|1419.09|1425.77|1420.37|1426.54|1421.14|1423.72|1418.32|880
1658813100000|2022-07-26 05:25:00|1425.78|1420.38|1428.78|1423.38|1429.16|1423.76|1425.74|1420.34|900
1658813400000|2022-07-26 05:30:00|1428.81|1423.41|1425.72|1420.32|1429.13|1423.73|1425.38|1419.98|822
1658813700000|2022-07-26 05:35:00|1425.71|1420.31|1429.63|1424.23|1429.63|1424.23|1425.19|1419.79|869
1658814000000|2022-07-26 05:40:00|1429.71|1424.31|1431.07|1425.67|1432.31|1426.91|1428.57|1423.17|929
1658814300000|2022-07-26 05:45:00|1431.25|1425.85|1432.9|1427.5|1434.87|1429.47|1431.06|1425.66|902
1658814600000|2022-07-26 05:50:00|1432.85|1427.45|1431.37|1425.97|1433.85|1428.45|1431.04|1425.64|874
1658814900000|2022-07-26 05:55:00|1431.45|1426.05|1429.63|1424.23|1433.05|1427.65|1427.63|1422.23|918
1658815200000|2022-07-26 06:00:00|1429.65|1424.25|1427.16|1421.76|1430.26|1424.86|1426.93|1421.53|849
1658815500000|2022-07-26 06:05:00|1427.17|1421.77|1427.38|1421.98|1428.75|1423.35|1426.37|1420.97|861
1658815800000|2022-07-26 06:10:00|1427.37|1421.97|1424.31|1418.91|1427.37|1421.97|1424.02|1418.62|897
1658816100000|2022-07-26 06:15:00|1424.33|1418.93|1425.32|1419.92|1426.22|1420.82|1423.96|1418.56|715
1658816400000|2022-07-26 06:20:00|1425.33|1419.93|1427.33|1421.93|1428.78|1423.38|1425.16|1419.76|703
1658816700000|2022-07-26 06:25:00|1427.24|1421.84|1426.75|1421.35|1427.28|1421.88|1424.4|1419|836
1658817000000|2022-07-26 06:30:00|1426.62|1421.22|1420.18|1414.78|1426.72|1421.32|1419.68|1414.28|838
1658817300000|2022-07-26 06:35:00|1420.19|1414.79|1418.97|1413.57|1423.02|1417.62|1416.53|1411.13|891
1658817600000|2022-07-26 06:40:00|1418.98|1413.58|1419.29|1413.89|1420.21|1414.81|1417.44|1412.04|943
1658817900000|2022-07-26 06:45:00|1419.3|1413.9|1420.41|1415.01|1424.88|1419.48|1418.63|1413.23|929
1658818200000|2022-07-26 06:50:00|1420.44|1415.04|1418.93|1413.53|1420.81|1415.41|1418.09|1412.69|954
1658818500000|2022-07-26 06:55:00|1419.11|1413.71|1420.54|1415.14|1422.02|1416.62|1418.12|1412.72|909
1658818800000|2022-07-26 07:00:00|1420.46|1415.06|1419.89|1414.49|1421.63|1416.23|1419.17|1413.77|932
1658819100000|2022-07-26 07:05:00|1419.67|1414.27|1422.37|1416.97|1422.51|1417.11|1417.29|1411.89|888
1658819400000|2022-07-26 07:10:00|1422.34|1416.94|1423.09|1417.69|1424.53|1419.13|1420.92|1415.52|952
1658819700000|2022-07-26 07:15:00|1423.08|1417.68|1425.08|1419.68|1426.28|1420.88|1416.29|1410.89|1023
1658820000000|2022-07-26 07:20:00|1425.25|1419.85|1424.75|1419.35|1425.93|1420.53|1423.54|1418.14|973
1658820300000|2022-07-26 07:25:00|1424.84|1419.44|1425.87|1420.47|1426.29|1420.89|1424.2|1418.8|923
1658820600000|2022-07-26 07:30:00|1425.76|1420.36|1424.61|1419.21|1426.43|1421.03|1424.43|1419.03|924
1658820900000|2022-07-26 07:35:00|1424.6|1419.2|1422.8|1417.4|1424.73|1419.33|1421.86|1416.46|921
1658821200000|2022-07-26 07:40:00|1422.89|1417.49|1420.65|1415.25|1424.12|1418.72|1419.8|1414.4|929
1658821500000|2022-07-26 07:45:00|1420.68|1415.28|1418.57|1413.17|1421.35|1415.95|1417.87|1412.47|958
1658821800000|2022-07-26 07:50:00|1418.56|1413.16|1414.91|1409.51|1420.28|1414.88|1412.83|1407.43|1007
1658822100000|2022-07-26 07:55:00|1414.92|1409.52|1412.13|1406.73|1417.37|1411.97|1409.87|1404.47|1034
1658822400000|2022-07-26 08:00:00|1412.07|1406.67|1409.27|1403.87|1413.02|1407.62|1409.2|1403.8|1052
1658822700000|2022-07-26 08:05:00|1409.15|1403.75|1410.91|1405.51|1415.51|1410.11|1409.03|1403.63|1013
1658823000000|2022-07-26 08:10:00|1410.9|1405.5|1409.4|1404|1414.07|1408.67|1409.15|1403.75|961
1658823300000|2022-07-26 08:15:00|1409.2|1403.8|1412.24|1406.84|1412.55|1407.15|1406.74|1401.34|1046
1658823600000|2022-07-26 08:20:00|1412.3|1406.9|1413.97|1408.57|1414.35|1408.95|1410.5|1405.1|1019
1658823900000|2022-07-26 08:25:00|1413.99|1408.59|1414.36|1408.96|1416.05|1410.65|1413.58|1408.18|998
1658824200000|2022-07-26 08:30:00|1414.2|1408.8|1415.67|1410.27|1416.99|1411.59|1413.4|1408|963
1658824500000|2022-07-26 08:35:00|1415.6|1410.2|1416.31|1410.91|1416.98|1411.58|1413.57|1408.17|940
1658824800000|2022-07-26 08:40:00|1416.3|1410.9|1420.37|1414.97|1421.26|1415.86|1416.1|1410.7|973
1658825100000|2022-07-26 08:45:00|1420.29|1414.89|1418.82|1413.42|1420.8|1415.4|1418.43|1413.03|951
1658825400000|2022-07-26 08:50:00|1418.83|1413.43|1417.18|1411.78|1419.12|1413.72|1416.4|1411|894
1658825700000|2022-07-26 08:55:00|1417.16|1411.76|1415.23|1409.83|1418.7|1413.3|1414.29|1408.89|878
1658826000000|2022-07-26 09:00:00|1415.24|1409.84|1417.63|1412.23|1417.86|1412.46|1414.18|1408.78|874
1658826300000|2022-07-26 09:05:00|1417.62|1412.22|1418.66|1413.26|1418.99|1413.59|1413.98|1408.58|908
1658826600000|2022-07-26 09:10:00|1418.62|1413.22|1417.17|1411.77|1419.75|1414.35|1416.48|1411.08|900
1658826900000|2022-07-26 09:15:00|1417.16|1411.76|1416.49|1411.09|1417.78|1412.38|1415.27|1409.87|838
1658827200000|2022-07-26 09:20:00|1416.48|1411.08|1419.88|1414.48|1420.45|1415.05|1415.77|1410.37|881
1658827500000|2022-07-26 09:25:00|1419.86|1414.46|1420.44|1415.04|1421.15|1415.75|1417.81|1412.41|990
1658827800000|2022-07-26 09:30:00|1420.45|1415.05|1422.97|1417.57|1424.03|1418.63|1420.22|1414.82|910
1658828100000|2022-07-26 09:35:00|1423.01|1417.61|1422.9|1417.5|1423.57|1418.17|1421.51|1416.11|829
1658828400000|2022-07-26 09:40:00|1422.91|1417.51|1423.96|1418.56|1424.71|1419.31|1422.43|1417.03|822
1658828700000|2022-07-26 09:45:00|1423.94|1418.54|1426.07|1420.67|1426.72|1421.32|1423.82|1418.42|933
1658829000000|2022-07-26 09:50:00|1425.99|1420.59|1423.99|1418.59|1426.05|1420.65|1423.69|1418.29|829
1658829300000|2022-07-26 09:55:00|1423.94|1418.54|1422.01|1416.61|1423.99|1418.59|1421.77|1416.37|833
1658829600000|2022-07-26 10:00:00|1422|1416.6|1423.72|1418.32|1424.24|1418.84|1421.86|1416.46|847
1658829900000|2022-07-26 10:05:00|1423.68|1418.28|1421.48|1416.08|1425.59|1420.19|1420.67|1415.27|874
1658830200000|2022-07-26 10:10:00|1421.47|1416.07|1418.38|1412.98|1422.19|1416.79|1417.69|1412.29|858
1658830500000|2022-07-26 10:15:00|1418.37|1412.97|1416.99|1411.59|1420.07|1414.67|1416.61|1411.21|881
1658830800000|2022-07-26 10:20:00|1416.94|1411.54|1416.86|1411.46|1418.86|1413.46|1416.32|1410.92|929
1658831100000|2022-07-26 10:25:00|1416.87|1411.47|1418.52|1413.12|1418.64|1413.24|1415.77|1410.37|893
1658831400000|2022-07-26 10:30:00|1418.51|1413.11|1417.12|1411.72|1421.02|1415.62|1416.45|1411.05|964
1658831700000|2022-07-26 10:35:00|1417.09|1411.69|1414.76|1409.36|1417.67|1412.27|1412.42|1407.02|968
1658832000000|2022-07-26 10:40:00|1414.65|1409.25|1415.09|1409.69|1415.42|1410.02|1412.34|1406.94|1029
1658832300000|2022-07-26 10:45:00|1415.14|1409.74|1414.25|1408.85|1415.6|1410.2|1413.97|1408.57|895
1658832600000|2022-07-26 10:50:00|1414.22|1408.82|1412.48|1407.08|1415.57|1410.17|1411.41|1406.01|985
1658832900000|2022-07-26 10:55:00|1412.41|1407.01|1413.23|1407.83|1415.16|1409.76|1411.84|1406.44|1006
1658833200000|2022-07-26 11:00:00|1413.27|1407.87|1414.95|1409.55|1415.64|1410.24|1411.47|1406.07|857
1658833500000|2022-07-26 11:05:00|1414.84|1409.44|1413.43|1408.03|1415.47|1410.07|1413.22|1407.82|935
1658833800000|2022-07-26 11:10:00|1413.29|1407.89|1412.3|1406.9|1413.98|1408.58|1411.88|1406.48|979
1658834100000|2022-07-26 11:15:00|1412.29|1406.89|1413.27|1407.87|1414.92|1409.52|1410.86|1405.46|972
1658834400000|2022-07-26 11:20:00|1413.28|1407.88|1417.1|1411.7|1417.83|1412.43|1413.2|1407.8|945
1658834700000|2022-07-26 11:25:00|1417.12|1411.72|1415.54|1410.14|1417.5|1412.1|1415.2|1409.8|953
1658835000000|2022-07-26 11:30:00|1415.47|1410.07|1416.58|1411.18|1416.88|1411.48|1414.78|1409.38|933
1658835300000|2022-07-26 11:35:00|1416.52|1411.12|1416.5|1411.1|1418.61|1413.21|1415.9|1410.5|957
1658835600000|2022-07-26 11:40:00|1416.49|1411.09|1413.3|1407.9|1417.52|1412.12|1413.1|1407.7|964
1658835900000|2022-07-26 11:45:00|1413.32|1407.92|1416.39|1410.99|1416.64|1411.24|1413.26|1407.86|1016
1658836200000|2022-07-26 11:50:00|1416.49|1411.09|1410.35|1404.95|1417.88|1412.48|1410.28|1404.88|976
1658836500000|2022-07-26 11:55:00|1410.32|1404.92|1408.3|1402.9|1415.59|1410.19|1388.84|1383.44|1144
1658836800000|2022-07-26 12:00:00|1408.49|1403.09|1406.35|1400.95|1408.83|1403.43|1399.26|1393.86|1115
1658837100000|2022-07-26 12:05:00|1406.38|1400.98|1414.46|1409.06|1416.56|1411.16|1406.38|1400.98|1122
1658837400000|2022-07-26 12:10:00|1414.62|1409.22|1417.1|1411.7|1422.98|1417.58|1414.62|1409.22|1117
1658837700000|2022-07-26 12:15:00|1417.08|1411.68|1408.59|1403.19|1417.41|1412.01|1408.53|1403.13|1059
1658838000000|2022-07-26 12:20:00|1408.68|1403.28|1402.19|1396.79|1411.64|1406.24|1402.15|1396.75|1074
1658838300000|2022-07-26 12:25:00|1402.21|1396.81|1403.51|1398.11|1408.49|1403.09|1402.2|1396.8|1063
1658838600000|2022-07-26 12:30:00|1403.64|1398.24|1403.47|1398.07|1404.74|1399.34|1400.18|1394.78|1080
1658838900000|2022-07-26 12:35:00|1403.52|1398.12|1397.33|1391.93|1404.02|1398.62|1393.88|1388.48|1094
1658839200000|2022-07-26 12:40:00|1397.23|1391.83|1392.54|1387.14|1398.07|1392.67|1390.6|1385.2|1115
1658839500000|2022-07-26 12:45:00|1392.7|1387.3|1387.24|1381.84|1393.65|1388.25|1385.55|1380.15|1112
1658839800000|2022-07-26 12:50:00|1387.14|1381.74|1390.46|1385.06|1390.95|1385.55|1386.09|1380.69|1071
1658840100000|2022-07-26 12:55:00|1390.65|1385.25|1394.52|1389.12|1395.21|1389.81|1389.99|1384.59|1078
1658840400000|2022-07-26 13:00:00|1394.55|1389.15|1394.01|1388.61|1395.43|1390.03|1389.93|1384.53|1127
1658840700000|2022-07-26 13:05:00|1393.94|1388.54|1387.44|1382.04|1394.19|1388.79|1386.96|1381.56|1078
1658841000000|2022-07-26 13:10:00|1387.3|1381.9|1380.43|1375.03|1389.54|1384.14|1373.48|1368.08|1103
1658841300000|2022-07-26 13:15:00|1380.46|1375.06|1385.6|1380.2|1387.27|1381.87|1376.48|1371.08|1127
1658841600000|2022-07-26 13:20:00|1385.65|1380.25|1385.88|1380.48|1390.92|1385.52|1384.72|1379.32|1084
1658841900000|2022-07-26 13:25:00|1385.94|1380.54|1390.57|1385.17|1391.03|1385.63|1385.85|1380.45|1065
1658842200000|2022-07-26 13:30:00|1390.56|1385.16|1390.79|1385.39|1392.79|1387.39|1385.56|1380.16|1148
1658842500000|2022-07-26 13:35:00|1390.82|1385.42|1394.04|1388.64|1395.51|1390.11|1389.17|1383.77|1078
1658842800000|2022-07-26 13:40:00|1394.03|1388.63|1391.91|1386.51|1395.11|1389.71|1390.39|1384.99|1096
1658843100000|2022-07-26 13:45:00|1391.93|1386.53|1387.91|1382.51|1391.96|1386.56|1385.29|1379.89|1077
1658843400000|2022-07-26 13:50:00|1387.88|1382.48|1390.33|1384.93|1394.72|1389.32|1387.42|1382.02|1041
1658843700000|2022-07-26 13:55:00|1390.35|1384.95|1391.99|1386.59|1393.46|1388.06|1389.43|1384.03|1082
1658844000000|2022-07-26 14:00:00|1391.84|1386.44|1394.75|1389.35|1395.15|1389.75|1385.05|1379.65|1110
1658844300000|2022-07-26 14:05:00|1394.84|1389.44|1393.47|1388.07|1399.51|1394.11|1393.12|1387.72|1098
1658844600000|2022-07-26 14:10:00|1393.67|1388.27|1388.16|1382.76|1396.82|1391.42|1386.92|1381.52|1073
1658844900000|2022-07-26 14:15:00|1388.15|1382.75|1385.2|1379.8|1389.5|1384.1|1382.38|1376.98|1075
1658845200000|2022-07-26 14:20:00|1385.26|1379.86|1384.89|1379.49|1387.52|1382.12|1381.89|1376.49|1045
1658845500000|2022-07-26 14:25:00|1384.83|1379.43|1382.91|1377.51|1386.78|1381.38|1382.73|1377.33|1012
1658845800000|2022-07-26 14:30:00|1382.85|1377.45|1383.74|1378.34|1384.55|1379.15|1378.31|1372.91|1016
1658846100000|2022-07-26 14:35:00|1383.76|1378.36|1385.39|1379.99|1386.71|1381.31|1382.34|1376.94|1032
1658846400000|2022-07-26 14:40:00|1385.41|1380.01|1387.13|1381.73|1388.29|1382.89|1384.21|1378.81|1027
1658846700000|2022-07-26 14:45:00|1387.16|1381.76|1392.05|1386.65|1394.91|1389.51|1386.66|1381.26|1020
1658847000000|2022-07-26 14:50:00|1392.04|1386.64|1392.79|1387.39|1394.57|1389.17|1391.62|1386.22|975
1658847300000|2022-07-26 14:55:00|1392.85|1387.45|1394.58|1389.18|1394.96|1389.56|1392.39|1386.99|1008
1658847600000|2022-07-26 15:00:00|1394.55|1389.15|1391.57|1386.17|1396.17|1390.77|1391.14|1385.74|996
1658847900000|2022-07-26 15:05:00|1391.54|1386.14|1384.27|1378.87|1392.04|1386.64|1382.86|1377.46|1072
1658848200000|2022-07-26 15:10:00|1384.25|1378.85|1387.17|1381.77|1387.3|1381.9|1383.21|1377.81|1007
1658848500000|2022-07-26 15:15:00|1387.25|1381.85|1385.89|1380.49|1387.76|1382.36|1383.92|1378.52|965
1658848800000|2022-07-26 15:20:00|1385.88|1380.48|1378.44|1373.04|1386.02|1380.62|1378.43|1373.03|1010
1658849100000|2022-07-26 15:25:00|1378.48|1373.08|1377.05|1371.65|1380.77|1375.37|1374.88|1369.48|1039
1658849400000|2022-07-26 15:30:00|1377.07|1371.67|1379.88|1374.48|1380.4|1375|1370.1|1364.7|1106
1658849700000|2022-07-26 15:35:00|1380.05|1374.65|1377.51|1372.11|1381.26|1375.86|1375.56|1370.16|1097
1658850000000|2022-07-26 15:40:00|1377.4|1372|1379.47|1374.07|1380.95|1375.55|1374.5|1369.1|1057
1658850300000|2022-07-26 15:45:00|1379.38|1373.98|1373.74|1368.34|1380.2|1374.8|1373.61|1368.21|771
1658850600000|2022-07-26 15:50:00|1373.86|1368.46|1370.31|1364.91|1377.16|1371.76|1367.05|1361.65|857
1658850900000|2022-07-26 15:55:00|1370.23|1364.83|1371.32|1365.92|1374.57|1369.17|1368.2|1362.8|1058
1658851200000|2022-07-26 16:00:00|1371.29|1365.89|1373.64|1368.24|1375.56|1370.16|1369.81|1364.41|1085
1658851500000|2022-07-26 16:05:00|1373.55|1368.15|1374.3|1368.9|1376.42|1371.02|1372.14|1366.74|1025
1658851800000|2022-07-26 16:10:00|1374.26|1368.86|1374.9|1369.5|1376.43|1371.03|1373.51|1368.11|1003
1658852100000|2022-07-26 16:15:00|1374.91|1369.51|1374.75|1369.35|1377.06|1371.66|1374.44|1369.04|983
1658852400000|2022-07-26 16:20:00|1374.59|1369.19|1377.31|1371.91|1377.99|1372.59|1371.12|1365.72|983
1658852700000|2022-07-26 16:25:00|1377.27|1371.87|1376.61|1371.21|1378.06|1372.66|1375.43|1370.03|925
1658853000000|2022-07-26 16:30:00|1376.55|1371.15|1379.66|1374.26|1380.03|1374.63|1376.51|1371.11|925
1658853300000|2022-07-26 16:35:00|1379.76|1374.36|1378.93|1373.53|1380.46|1375.06|1377.79|1372.39|966
1658853600000|2022-07-26 16:40:00|1378.92|1373.52|1379.82|1374.42|1381.18|1375.78|1375.67|1370.27|932
1658853900000|2022-07-26 16:45:00|1379.81|1374.41|1380.5|1375.1|1383.66|1378.26|1378.38|1372.98|853
1658854200000|2022-07-26 16:50:00|1380.62|1375.22|1382.3|1376.9|1382.43|1377.03|1379.69|1374.29|925
1658854500000|2022-07-26 16:55:00|1382.31|1376.91|1386.23|1380.83|1386.94|1381.54|1381.33|1375.93|905
1658854800000|2022-07-26 17:00:00|1386.21|1380.81|1390.71|1385.31|1390.71|1385.31|1384.09|1378.69|1024
1658855100000|2022-07-26 17:05:00|1390.6|1385.2|1396.69|1391.29|1398.27|1392.87|1390.6|1385.2|1066
1658855400000|2022-07-26 17:10:00|1396.86|1391.46|1390.83|1385.43|1397.05|1391.65|1390.45|1385.05|1027
1658855700000|2022-07-26 17:15:00|1390.8|1385.4|1383.85|1378.45|1391.11|1385.71|1382.27|1376.87|1015
1658856000000|2022-07-26 17:20:00|1383.87|1378.47|1388.8|1383.4|1396.16|1390.76|1383.25|1377.85|1015
1658856300000|2022-07-26 17:25:00|1388.74|1383.34|1391.43|1386.03|1393.3|1387.9|1387.36|1381.96|1010
1658856600000|2022-07-26 17:30:00|1391.38|1385.98|1387.37|1381.97|1393.33|1387.93|1385.46|1380.06|1018
1658856900000|2022-07-26 17:35:00|1387.29|1381.89|1383.85|1378.45|1388.64|1383.24|1382.84|1377.44|997
1658857200000|2022-07-26 17:40:00|1383.87|1378.47|1385.35|1379.95|1387.65|1382.25|1383.71|1378.31|1001
1658857500000|2022-07-26 17:45:00|1385.38|1379.98|1384.58|1379.18|1386.3|1380.9|1382.54|1377.14|985
1658857800000|2022-07-26 17:50:00|1384.59|1379.19|1384.53|1379.13|1385.74|1380.34|1382.93|1377.53|840
1658858100000|2022-07-26 17:55:00|1384.51|1379.11|1381.43|1376.03|1385.26|1379.86|1380.77|1375.37|899
1658858400000|2022-07-26 18:00:00|1381.48|1376.08|1387.81|1382.41|1388.12|1382.72|1380.75|1375.35|953
1658858700000|2022-07-26 18:05:00|1387.74|1382.34|1381.42|1376.02|1389.47|1384.07|1380.91|1375.51|1024
1658859000000|2022-07-26 18:10:00|1381.62|1376.22|1382.94|1377.54|1386.49|1381.09|1381.62|1376.22|1014
1658859300000|2022-07-26 18:15:00|1382.93|1377.53|1381.9|1376.5|1384.92|1379.52|1380.16|1374.76|949
1658859600000|2022-07-26 18:20:00|1381.88|1376.48|1382.58|1377.18|1383.81|1378.41|1380.53|1375.13|953
1658859900000|2022-07-26 18:25:00|1382.56|1377.16|1382.3|1376.9|1384.78|1379.38|1382.08|1376.68|981
1658860200000|2022-07-26 18:30:00|1382.29|1376.89|1374.06|1368.66|1382.56|1377.16|1373.29|1367.89|978
1658860500000|2022-07-26 18:35:00|1374.02|1368.62|1370.31|1364.91|1377.37|1371.97|1370.24|1364.84|988
1658860800000|2022-07-26 18:40:00|1370.35|1364.95|1371.03|1365.63|1373.35|1367.95|1369.75|1364.35|1025
1658861100000|2022-07-26 18:45:00|1371.07|1365.67|1373.7|1368.3|1374.5|1369.1|1370.55|1365.15|1020
1658861400000|2022-07-26 18:50:00|1373.74|1368.34|1373.91|1368.51|1375.61|1370.21|1373.37|1367.97|999
1658861700000|2022-07-26 18:55:00|1373.9|1368.5|1373.64|1368.24|1374.39|1368.99|1371.69|1366.29|958
1658862000000|2022-07-26 19:00:00|1373.63|1368.23|1375.18|1369.78|1377.94|1372.54|1372.01|1366.61|1010
1658862300000|2022-07-26 19:05:00|1375.17|1369.77|1365.18|1359.78|1376.07|1370.67|1363.23|1357.83|1102
1658862600000|2022-07-26 19:10:00|1365.19|1359.79|1369.65|1364.25|1369.84|1364.44|1360.51|1355.11|1102
1658862900000|2022-07-26 19:15:00|1369.78|1364.38|1367.46|1362.06|1370.82|1365.42|1366.12|1360.72|939
1658863200000|2022-07-26 19:20:00|1367.6|1362.2|1366.32|1360.92|1369.55|1364.15|1366.25|1360.85|1015
1658863500000|2022-07-26 19:25:00|1366.28|1360.88|1364.55|1359.15|1367.64|1362.24|1362.53|1357.13|1049
1658863800000|2022-07-26 19:30:00|1364.57|1359.17|1366.87|1361.47|1367.19|1361.79|1362.07|1356.67|1015
1658864100000|2022-07-26 19:35:00|1366.98|1361.58|1369.4|1364|1369.59|1364.19|1365.08|1359.68|1006
1658864400000|2022-07-26 19:40:00|1369.43|1364.03|1362.96|1357.56|1370.08|1364.68|1360.26|1354.86|1045
1658864700000|2022-07-26 19:45:00|1362.92|1357.52|1367.75|1362.35|1367.77|1362.37|1362.39|1356.99|1025
1658865000000|2022-07-26 19:50:00|1367.78|1362.38|1369.39|1363.99|1369.86|1364.46|1366.56|1361.16|951
1658865300000|2022-07-26 19:55:00|1369.51|1364.11|1369.45|1364.05|1371.22|1365.82|1368.75|1363.35|960
1658865600000|2022-07-26 20:00:00|1369.17|1363.77|1363.39|1357.99|1376.37|1370.97|1359.46|1354.06|1149
1658865900000|2022-07-26 20:05:00|1363.28|1357.88|1379.68|1374.28|1379.68|1374.28|1361.96|1356.56|1121
1658866200000|2022-07-26 20:10:00|1379.48|1374.08|1378.05|1372.65|1385.67|1380.27|1376.77|1371.37|1132
1658866500000|2022-07-26 20:15:00|1377.75|1372.35|1380.21|1374.81|1383.88|1378.48|1377.57|1372.17|1057
1658866800000|2022-07-26 20:20:00|1380.26|1374.86|1374.03|1368.63|1380.31|1374.91|1372.13|1366.73|1024
1658867100000|2022-07-26 20:25:00|1374.01|1368.61|1374.81|1369.41|1375.49|1370.09|1371.26|1365.86|904
1658867400000|2022-07-26 20:30:00|1374.73|1369.33|1373.21|1367.81|1375.53|1370.13|1371.89|1366.49|930
1658867700000|2022-07-26 20:35:00|1373.29|1367.89|1374.06|1368.66|1376.21|1370.81|1372.81|1367.41|872
1658868000000|2022-07-26 20:40:00|1374.05|1368.65|1373.99|1368.59|1375.98|1370.58|1372.71|1367.31|927
1658868300000|2022-07-26 20:45:00|1374|1368.6|1374.74|1369.34|1375.67|1370.27|1372.53|1367.13|959
1658868600000|2022-07-26 20:50:00|1374.72|1369.32|1377.99|1372.59|1378.05|1372.65|1374.15|1368.75|857
1658868900000|2022-07-26 20:55:00|1377.89|1372.49|1383.25|1377.85|1383.41|1378.01|1377.36|1371.96|1004
1658869200000|2022-07-26 21:00:00|1383.38|1377.98|1386.65|1381.25|1388|1382.6|1382.28|1376.88|903
1658869500000|2022-07-26 21:05:00|1386.64|1381.24|1398.49|1393.09|1402.02|1396.62|1386.59|1381.19|990
1658869800000|2022-07-26 21:10:00|1398.47|1393.07|1404.99|1399.59|1404.99|1399.59|1396.08|1390.68|990
1658870100000|2022-07-26 21:15:00|1405.01|1399.61|1398.76|1393.36|1407.13|1401.73|1397.13|1391.73|1014
1658870400000|2022-07-26 21:20:00|1398.79|1393.39|1396.08|1390.68|1399.15|1393.75|1394.82|1389.42|785
1658870700000|2022-07-26 21:25:00|1396.3|1390.9|1387.45|1382.05|1396.92|1391.52|1387.45|1382.05|852
1658871000000|2022-07-26 21:30:00|1387.65|1382.25|1378.52|1373.12|1387.65|1382.25|1376.77|1371.37|681
1658871300000|2022-07-26 21:35:00|1378.55|1373.15|1376.91|1371.51|1378.92|1373.52|1370|1364.6|989
1658871600000|2022-07-26 21:40:00|1376.94|1371.54|1381.88|1376.48|1386.82|1381.42|1376.13|1370.73|931
1658871900000|2022-07-26 21:45:00|1381.87|1376.47|1380.55|1375.15|1385.28|1379.88|1380.51|1375.11|952
1658872200000|2022-07-26 21:50:00|1380.54|1375.14|1382.66|1377.26|1383.31|1377.91|1377.43|1372.03|927
1658872500000|2022-07-26 21:55:00|1382.68|1377.28|1383.05|1377.65|1384.25|1378.85|1380.33|1374.93|891
1658872800000|2022-07-26 22:00:00|1382.94|1377.54|1391.1|1385.7|1392.12|1386.72|1380.95|1375.55|1052
1658873100000|2022-07-26 22:05:00|1391.11|1385.71|1395.72|1390.32|1395.72|1390.32|1388.89|1383.49|1067
1658873400000|2022-07-26 22:10:00|1395.52|1390.12|1397.61|1392.21|1397.88|1392.48|1390.59|1385.19|1036
1658873700000|2022-07-26 22:15:00|1397.78|1392.38|1404.62|1399.22|1410.41|1405.01|1395.84|1390.44|1060
1658874000000|2022-07-26 22:20:00|1404.61|1399.21|1410.58|1405.18|1410.81|1405.41|1404.55|1399.15|1068
1658874300000|2022-07-26 22:25:00|1410.7|1405.3|1409.2|1403.8|1411.23|1405.83|1406.58|1401.18|1046
1658874600000|2022-07-26 22:30:00|1409.08|1403.68|1413.58|1408.18|1415.38|1409.98|1406|1400.6|1018
1658874900000|2022-07-26 22:35:00|1413.5|1408.1|1412.39|1406.99|1416.47|1411.07|1411.17|1405.77|1086
1658875200000|2022-07-26 22:40:00|1412.74|1407.34|1412.6|1407.2|1414.54|1409.14|1411.96|1406.56|1020
1658875500000|2022-07-26 22:45:00|1412.59|1407.19|1411.36|1405.96|1415.37|1409.97|1410.93|1405.53|970
1658875800000|2022-07-26 22:50:00|1411.35|1405.95|1409.51|1404.11|1412.07|1406.67|1407.3|1401.9|993
1658876100000|2022-07-26 22:55:00|1409.53|1404.13|1413.87|1408.47|1414.52|1409.12|1408.87|1403.47|969
1658876400000|2022-07-26 23:00:00|1413.86|1408.46|1412.6|1407.2|1416.05|1410.65|1411.67|1406.27|1018
1658876700000|2022-07-26 23:05:00|1412.61|1407.21|1413.74|1408.34|1413.74|1408.34|1411|1405.6|932
1658877000000|2022-07-26 23:10:00|1413.67|1408.27|1425.55|1420.15|1425.55|1420.15|1413.56|1408.16|1033
1658877300000|2022-07-26 23:15:00|1425.24|1419.84|1419.99|1414.59|1425.8|1420.4|1414.24|1408.84|1052
1658877600000|2022-07-26 23:20:00|1419.98|1414.58|1419.37|1413.97|1420.67|1415.27|1417.68|1412.28|961
1658877900000|2022-07-26 23:25:00|1419.4|1414|1418.25|1412.85|1420.03|1414.63|1416.16|1410.76|921
1658878200000|2022-07-26 23:30:00|1418.26|1412.86|1417.35|1411.95|1418.54|1413.14|1414.88|1409.48|938
1658878500000|2022-07-26 23:35:00|1417.39|1411.99|1432.56|1427.16|1432.56|1427.16|1416.9|1411.5|1034
1658878800000|2022-07-26 23:40:00|1433.46|1428.06|1437.15|1431.75|1442.13|1436.73|1432.82|1427.42|1121
1658879100000|2022-07-26 23:45:00|1437.18|1431.78|1442.57|1437.17|1445.07|1439.67|1435.19|1429.79|1134
1658879400000|2022-07-26 23:50:00|1442.59|1437.19|1446.78|1441.38|1447.79|1442.39|1439.48|1434.08|1080
1658879700000|2022-07-26 23:55:00|1446.72|1441.32|1452.33|1446.93|1457.01|1451.61|1442.11|1436.71|1147
1658880000000|2022-07-27 00:00:00|1452.15|1446.75|1450.23|1444.83|1457.85|1452.45|1448|1442.6|1059
1658880300000|2022-07-27 00:05:00|1450.29|1444.89|1454.85|1449.45|1456.02|1450.62|1448.67|1443.27|1105
1658880600000|2022-07-27 00:10:00|1454.83|1449.43|1456.62|1451.22|1461.56|1456.16|1454.07|1448.67|1034
1658880900000|2022-07-27 00:15:00|1456.56|1451.16|1455.45|1450.05|1457.97|1452.57|1452.34|1446.94|1010
1658881200000|2022-07-27 00:20:00|1455.46|1450.06|1452.01|1446.61|1455.56|1450.16|1451.57|1446.17|967
1658881500000|2022-07-27 00:25:00|1451.99|1446.59|1450.72|1445.32|1452.04|1446.64|1447.79|1442.39|1039
1658881800000|2022-07-27 00:30:00|1450.66|1445.26|1441.72|1436.32|1450.78|1445.38|1441.64|1436.24|939
1658882100000|2022-07-27 00:35:00|1441.77|1436.37|1443.13|1437.73|1443.91|1438.51|1440.63|1435.23|937
1658882400000|2022-07-27 00:40:00|1443.07|1437.67|1444.83|1439.43|1448.66|1443.26|1443.07|1437.67|882
1658882700000|2022-07-27 00:45:00|1444.8|1439.4|1441.76|1436.36|1446.55|1441.15|1440.97|1435.57|976
1658883000000|2022-07-27 00:50:00|1441.68|1436.28|1441.75|1436.35|1442.86|1437.46|1439.57|1434.17|928
1658883300000|2022-07-27 00:55:00|1441.76|1436.36|1445.65|1440.25|1447.26|1441.86|1441.72|1436.32|908
1658883600000|2022-07-27 01:00:00|1445.67|1440.27|1445.13|1439.73|1449.34|1443.94|1444.5|1439.1|918
1658883900000|2022-07-27 01:05:00|1445.08|1439.68|1447.78|1442.38|1448.33|1442.93|1444.13|1438.73|828
1658884200000|2022-07-27 01:10:00|1447.77|1442.37|1446.35|1440.95|1447.96|1442.56|1445.27|1439.87|865
1658884500000|2022-07-27 01:15:00|1446.4|1441|1441.29|1435.89|1446.41|1441.01|1440.8|1435.4|963
1658884800000|2022-07-27 01:20:00|1441.28|1435.88|1440.79|1435.39|1443.63|1438.23|1438.35|1432.95|955
1658885100000|2022-07-27 01:25:00|1440.68|1435.28|1444.84|1439.44|1444.85|1439.45|1438.94|1433.54|879
1658885400000|2022-07-27 01:30:00|1444.91|1439.51|1442.46|1437.06|1445.66|1440.26|1441.44|1436.04|810
1658885700000|2022-07-27 01:35:00|1442.45|1437.05|1441.81|1436.41|1444.06|1438.66|1441.52|1436.12|806
1658886000000|2022-07-27 01:40:00|1441.79|1436.39|1441.42|1436.02|1443.59|1438.19|1440.51|1435.11|824
1658886300000|2022-07-27 01:45:00|1441.36|1435.96|1439.04|1433.64|1442.96|1437.56|1437.74|1432.34|990
1658886600000|2022-07-27 01:50:00|1439.07|1433.67|1437.76|1432.36|1440.33|1434.93|1436.83|1431.43|940
1658886900000|2022-07-27 01:55:00|1437.75|1432.35|1436.3|1430.9|1438.09|1432.69|1435.16|1429.76|896
1658887200000|2022-07-27 02:00:00|1436.29|1430.89|1434.2|1428.8|1438.44|1433.04|1433.3|1427.9|1009
1658887500000|2022-07-27 02:05:00|1434.16|1428.76|1433.65|1428.25|1434.97|1429.57|1431.14|1425.74|1017
1658887800000|2022-07-27 02:10:00|1433.62|1428.22|1433.64|1428.24|1435.48|1430.08|1432.96|1427.56|933
1658888100000|2022-07-27 02:15:00|1433.67|1428.27|1437.09|1431.69|1437.57|1432.17|1433.53|1428.13|899
1658888400000|2022-07-27 02:20:00|1436.99|1431.59|1434.34|1428.94|1438.14|1432.74|1432.65|1427.25|923
1658888700000|2022-07-27 02:25:00|1434.31|1428.91|1433.09|1427.69|1435.69|1430.29|1432.63|1427.23|936
1658889000000|2022-07-27 02:30:00|1433.06|1427.66|1430.41|1425.01|1433.51|1428.11|1429.7|1424.3|922
1658889300000|2022-07-27 02:35:00|1430.43|1425.03|1434.2|1428.8|1434.2|1428.8|1429.79|1424.39|783
1658889600000|2022-07-27 02:40:00|1434.21|1428.81|1432.7|1427.3|1434.61|1429.21|1432.34|1426.94|739
1658889900000|2022-07-27 02:45:00|1432.68|1427.28|1439.08|1433.68|1439.67|1434.27|1432.2|1426.8|956
1658890200000|2022-07-27 02:50:00|1438.97|1433.57|1438.31|1432.91|1439.95|1434.55|1436.2|1430.8|876
1658890500000|2022-07-27 02:55:00|1438.34|1432.94|1440.75|1435.35|1441.86|1436.46|1437.57|1432.17|901
1658890800000|2022-07-27 03:00:00|1440.74|1435.34|1439.57|1434.17|1441.55|1436.15|1438.7|1433.3|943
1658891100000|2022-07-27 03:05:00|1439.6|1434.2|1434.61|1429.21|1441.13|1435.73|1434.4|1429|915
1658891400000|2022-07-27 03:10:00|1434.36|1428.96|1436.73|1431.33|1438.67|1433.27|1434.01|1428.61|812
1658891700000|2022-07-27 03:15:00|1436.85|1431.45|1432.59|1427.19|1437.91|1432.51|1431.57|1426.17|716
1658892000000|2022-07-27 03:20:00|1432.57|1427.17|1434.38|1428.98|1434.93|1429.53|1431.48|1426.08|695
1658892300000|2022-07-27 03:25:00|1434.35|1428.95|1431.46|1426.06|1434.88|1429.48|1431.25|1425.85|620
1658892600000|2022-07-27 03:30:00|1431.45|1426.05|1429.7|1424.3|1433.31|1427.91|1428.78|1423.38|782
1658892900000|2022-07-27 03:35:00|1429.68|1424.28|1426.63|1421.23|1430.97|1425.57|1424.98|1419.58|983
1658893200000|2022-07-27 03:40:00|1426.64|1421.24|1425.25|1419.85|1427.39|1421.99|1423.81|1418.41|928
1658893500000|2022-07-27 03:45:00|1425.26|1419.86|1426.34|1420.94|1427.75|1422.35|1424.93|1419.53|913
1658893800000|2022-07-27 03:50:00|1426.33|1420.93|1426.78|1421.38|1428.08|1422.68|1425.84|1420.44|911
1658894100000|2022-07-27 03:55:00|1426.75|1421.35|1427.45|1422.05|1427.76|1422.36|1426.45|1421.05|827
1658894400000|2022-07-27 04:00:00|1427.48|1422.08|1426.32|1420.92|1428.17|1422.77|1426.03|1420.63|805
1658894700000|2022-07-27 04:05:00|1426.3|1420.9|1428.38|1422.98|1428.58|1423.18|1425.39|1419.99|776
1658895000000|2022-07-27 04:10:00|1428.37|1422.97|1433.09|1427.69|1433.13|1427.73|1427.98|1422.58|759
1658895300000|2022-07-27 04:15:00|1433.16|1427.76|1431.64|1426.24|1433.26|1427.86|1431.44|1426.04|795
1658895600000|2022-07-27 04:20:00|1431.67|1426.27|1435.53|1430.13|1436.91|1431.51|1431.64|1426.24|864
1658895900000|2022-07-27 04:25:00|1435.58|1430.18|1436.59|1431.19|1437.37|1431.97|1434.43|1429.03|846
1658896200000|2022-07-27 04:30:00|1436.66|1431.26|1436.37|1430.97|1440.38|1434.98|1436.37|1430.97|866
1658896500000|2022-07-27 04:35:00|1436.6|1431.2|1436.29|1430.89|1440.34|1434.94|1434.77|1429.37|853
1658896800000|2022-07-27 04:40:00|1436.35|1430.95|1437.69|1432.29|1439.67|1434.27|1436.34|1430.94|889
1658897100000|2022-07-27 04:45:00|1437.73|1432.33|1437.75|1432.35|1440.05|1434.65|1436.11|1430.71|873
1658897400000|2022-07-27 04:50:00|1437.68|1432.28|1437.49|1432.09|1438.52|1433.12|1435.84|1430.44|859
1658897700000|2022-07-27 04:55:00|1437.66|1432.26|1437.59|1432.19|1441.2|1435.8|1437.58|1432.18|860
1658898000000|2022-07-27 05:00:00|1437.6|1432.2|1439.84|1434.44|1439.85|1434.45|1436.84|1431.44|775
1658898300000|2022-07-27 05:05:00|1440.01|1434.61|1439.94|1434.54|1441.18|1435.78|1439.09|1433.69|887
1658898600000|2022-07-27 05:10:00|1439.97|1434.57|1447.7|1442.3|1451.82|1446.42|1439.18|1433.78|1017
1658898900000|2022-07-27 05:15:00|1447.55|1442.15|1449.29|1443.89|1450.04|1444.64|1446.6|1441.2|845
1658899200000|2022-07-27 05:20:00|1449.3|1443.9|1449.71|1444.31|1451.29|1445.89|1448.11|1442.71|815
1658899500000|2022-07-27 05:25:00|1449.66|1444.26|1446.45|1441.05|1449.73|1444.33|1444.28|1438.88|969
1658899800000|2022-07-27 05:30:00|1446.39|1440.99|1451.56|1446.16|1452.32|1446.92|1446.32|1440.92|981
1658900100000|2022-07-27 05:35:00|1451.51|1446.11|1454.11|1448.71|1455.5|1450.1|1451|1445.6|941
1658900400000|2022-07-27 05:40:00|1454.09|1448.69|1455.94|1450.54|1457|1451.6|1452.9|1447.5|794
1658900700000|2022-07-27 05:45:00|1455.95|1450.55|1456.44|1451.04|1459.59|1454.19|1453.96|1448.56|841
1658901000000|2022-07-27 05:50:00|1456.45|1451.05|1457.29|1451.89|1458.63|1453.23|1454.81|1449.41|869
1658901300000|2022-07-27 05:55:00|1457.38|1451.98|1455.67|1450.27|1461.23|1455.83|1455.5|1450.1|1026
1658901600000|2022-07-27 06:00:00|1455.73|1450.33|1458.75|1453.35|1460.31|1454.91|1455.18|1449.78|865
1658901900000|2022-07-27 06:05:00|1458.76|1453.36|1454.31|1448.91|1458.97|1453.57|1452.58|1447.18|900
1658902200000|2022-07-27 06:10:00|1454.35|1448.95|1451|1445.6|1455.57|1450.17|1451|1445.6|979
1658902500000|2022-07-27 06:15:00|1450.97|1445.57|1452.04|1446.64|1452.54|1447.14|1449.15|1443.75|945
1658902800000|2022-07-27 06:20:00|1452.15|1446.75|1453.04|1447.64|1454.8|1449.4|1451.49|1446.09|830
1658903100000|2022-07-27 06:25:00|1453.02|1447.62|1450.34|1444.94|1453.53|1448.13|1449.66|1444.26|915
1658903400000|2022-07-27 06:30:00|1450.36|1444.96|1451.85|1446.45|1452.58|1447.18|1449.11|1443.71|929
1658903700000|2022-07-27 06:35:00|1451.83|1446.43|1448.32|1442.92|1453.48|1448.08|1447.8|1442.4|914
1658904000000|2022-07-27 06:40:00|1448.37|1442.97|1451.42|1446.02|1451.78|1446.38|1448.37|1442.97|911
1658904300000|2022-07-27 06:45:00|1451.43|1446.03|1449.77|1444.37|1452.54|1447.14|1449.49|1444.09|890
1658904600000|2022-07-27 06:50:00|1449.74|1444.34|1451.97|1446.57|1452.92|1447.52|1449.38|1443.98|903
1658904900000|2022-07-27 06:55:00|1451.95|1446.55|1458.08|1452.68|1459.11|1453.71|1451.72|1446.32|882
1658905200000|2022-07-27 07:00:00|1457.78|1452.38|1468.75|1463.35|1474.66|1469.26|1456.84|1451.44|1041
1658905500000|2022-07-27 07:05:00|1468.79|1463.39|1469.42|1464.02|1471.46|1466.06|1466.61|1461.21|1075
1658905800000|2022-07-27 07:10:00|1469.44|1464.04|1465.61|1460.21|1470.47|1465.07|1465.18|1459.78|998
1658906100000|2022-07-27 07:15:00|1465.7|1460.3|1464.78|1459.38|1467.78|1462.38|1464.78|1459.38|991
1658906400000|2022-07-27 07:20:00|1464.93|1459.53|1461.31|1455.91|1468.38|1462.98|1460.51|1455.11|1038
1658906700000|2022-07-27 07:25:00|1461.3|1455.9|1463.18|1457.78|1463.27|1457.87|1460.9|1455.5|980
1658907000000|2022-07-27 07:30:00|1463.17|1457.77|1463.04|1457.64|1466.68|1461.28|1462.73|1457.33|955
1658907300000|2022-07-27 07:35:00|1463.08|1457.68|1466.59|1461.19|1466.7|1461.3|1462.72|1457.32|811
1658907600000|2022-07-27 07:40:00|1466.55|1461.15|1465.23|1459.83|1466.64|1461.24|1464.56|1459.16|797
1658907900000|2022-07-27 07:45:00|1465.25|1459.85|1468.73|1463.33|1472.03|1466.63|1464.53|1459.13|979
1658908200000|2022-07-27 07:50:00|1468.68|1463.28|1464.57|1459.17|1468.94|1463.54|1463.07|1457.67|928
1658908500000|2022-07-27 07:55:00|1464.55|1459.15|1467.65|1462.25|1468.04|1462.64|1464.37|1458.97|859
1658908800000|2022-07-27 08:00:00|1467.64|1462.24|1472.14|1466.74|1472.14|1466.74|1466.56|1461.16|863
1658909100000|2022-07-27 08:05:00|1472.17|1466.77|1471.85|1466.45|1476.18|1470.78|1470.38|1464.98|966
1658909400000|2022-07-27 08:10:00|1471.81|1466.41|1471|1465.6|1473.15|1467.75|1469.83|1464.43|862
1658909700000|2022-07-27 08:15:00|1471.05|1465.65|1468.02|1462.62|1472.51|1467.11|1467.59|1462.19|771
1658910000000|2022-07-27 08:20:00|1468|1462.6|1474.91|1469.51|1477.46|1472.06|1467.94|1462.54|986
1658910300000|2022-07-27 08:25:00|1474.93|1469.53|1473.24|1467.84|1476.06|1470.66|1473.22|1467.82|782
1658910600000|2022-07-27 08:30:00|1473.25|1467.85|1472.35|1466.95|1473.46|1468.06|1470.51|1465.11|731
1658910900000|2022-07-27 08:35:00|1472.39|1466.99|1470.51|1465.11|1475.24|1469.84|1470.12|1464.72|738
1658911200000|2022-07-27 08:40:00|1470.59|1465.19|1469.37|1463.97|1471.47|1466.07|1469.17|1463.77|884
1658911500000|2022-07-27 08:45:00|1469.36|1463.96|1465.41|1460.01|1469.37|1463.97|1464.78|1459.38|719
1658911800000|2022-07-27 08:50:00|1465.4|1460|1468.05|1462.65|1468.6|1463.2|1465.12|1459.72|695
1658912100000|2022-07-27 08:55:00|1468.01|1462.61|1463.66|1458.26|1468.69|1463.29|1463.49|1458.09|626
1658912400000|2022-07-27 09:00:00|1463.67|1458.27|1465.12|1459.72|1465.65|1460.25|1463.32|1457.92|859
1658912700000|2022-07-27 09:05:00|1465.11|1459.71|1461.27|1455.87|1465.5|1460.1|1459.54|1454.14|805
1658913000000|2022-07-27 09:10:00|1461.43|1456.03|1459.64|1454.24|1462.38|1456.98|1459.09|1453.69|961
1658913300000|2022-07-27 09:15:00|1459.61|1454.21|1462.04|1456.64|1463.4|1458|1459.61|1454.21|899
1658913600000|2022-07-27 09:20:00|1461.95|1456.55|1462.74|1457.34|1464.99|1459.59|1461.36|1455.96|917
1658913900000|2022-07-27 09:25:00|1462.69|1457.29|1462.96|1457.56|1465.63|1460.23|1462.69|1457.29|868
1658914200000|2022-07-27 09:30:00|1462.95|1457.55|1461.31|1455.91|1463.7|1458.3|1461.16|1455.76|743
1658914500000|2022-07-27 09:35:00|1461.27|1455.87|1462.34|1456.94|1463.73|1458.33|1461.27|1455.87|882
1658914800000|2022-07-27 09:40:00|1462.32|1456.92|1462.78|1457.38|1463.87|1458.47|1461.43|1456.03|850
1658915100000|2022-07-27 09:45:00|1462.8|1457.4|1462.6|1457.2|1463.23|1457.83|1461.41|1456.01|839
1658915400000|2022-07-27 09:50:00|1462.59|1457.19|1462.06|1456.66|1463.3|1457.9|1461.6|1456.2|913
1658915700000|2022-07-27 09:55:00|1462.07|1456.67|1461.02|1455.62|1462.14|1456.74|1458.65|1453.25|916
1658916000000|2022-07-27 10:00:00|1460.99|1455.59|1461.1|1455.7|1461.46|1456.06|1459.35|1453.95|929
1658916300000|2022-07-27 10:05:00|1461.13|1455.73|1460.94|1455.54|1461.81|1456.41|1460.35|1454.95|813
1658916600000|2022-07-27 10:10:00|1460.98|1455.58|1460.13|1454.73|1460.99|1455.59|1459.36|1453.96|826
1658916900000|2022-07-27 10:15:00|1460.18|1454.78|1459.87|1454.47|1460.33|1454.93|1457.49|1452.09|879
1658917200000|2022-07-27 10:20:00|1459.86|1454.46|1464.88|1459.48|1467.95|1462.55|1459.41|1454.01|908
1658917500000|2022-07-27 10:25:00|1464.78|1459.38|1467.27|1461.87|1468.08|1462.68|1464.48|1459.08|972
1658917800000|2022-07-27 10:30:00|1467.28|1461.88|1464.74|1459.34|1469.54|1464.14|1460.9|1455.5|919
1658918100000|2022-07-27 10:35:00|1464.75|1459.35|1462.81|1457.41|1465.74|1460.34|1462.38|1456.98|844
1658918400000|2022-07-27 10:40:00|1462.91|1457.51|1464.92|1459.52|1465.06|1459.66|1462.69|1457.29|841
1658918700000|2022-07-27 10:45:00|1464.91|1459.51|1458.99|1453.59|1465.06|1459.66|1458.75|1453.35|947
1658919000000|2022-07-27 10:50:00|1459.05|1453.65|1461.06|1455.66|1461.94|1456.54|1458.96|1453.56|890
1658919300000|2022-07-27 10:55:00|1461.07|1455.67|1460.01|1454.61|1461.08|1455.68|1458.17|1452.77|902
1658919600000|2022-07-27 11:00:00|1459.96|1454.56|1458.9|1453.5|1460.44|1455.04|1457.84|1452.44|922
1658919900000|2022-07-27 11:05:00|1458.87|1453.47|1459.94|1454.54|1461.84|1456.44|1458.33|1452.93|914
1658920200000|2022-07-27 11:10:00|1459.93|1454.53|1461.31|1455.91|1461.48|1456.08|1458.79|1453.39|870
1658920500000|2022-07-27 11:15:00|1461.26|1455.86|1462.58|1457.18|1463.92|1458.52|1460.32|1454.92|720
1658920800000|2022-07-27 11:20:00|1462.55|1457.15|1462.49|1457.09|1465.2|1459.8|1461.77|1456.37|799
1658921100000|2022-07-27 11:25:00|1462.58|1457.18|1462.33|1456.93|1463.6|1458.2|1462.26|1456.86|799
1658921400000|2022-07-27 11:30:00|1462.42|1457.02|1465.16|1459.76|1465.53|1460.13|1462.27|1456.87|843
1658921700000|2022-07-27 11:35:00|1465.17|1459.77|1464.6|1459.2|1466.36|1460.96|1463.87|1458.47|751
1658922000000|2022-07-27 11:40:00|1464.58|1459.18|1464.6|1459.2|1466.48|1461.08|1464.23|1458.83|803
1658922300000|2022-07-27 11:45:00|1464.64|1459.24|1469.6|1464.2|1469.84|1464.44|1464.33|1458.93|777
1658922600000|2022-07-27 11:50:00|1469.65|1464.25|1468.35|1462.95|1471.73|1466.33|1467.71|1462.31|907
1658922900000|2022-07-27 11:55:00|1468.2|1462.8|1455.6|1450.2|1468.43|1463.03|1451.4|1446|1064
1658923200000|2022-07-27 12:00:00|1455.73|1450.33|1458.8|1453.4|1459.2|1453.8|1448.41|1443.01|1068
1658923500000|2022-07-27 12:05:00|1458.84|1453.44|1458.16|1452.76|1466.82|1461.42|1457.22|1451.82|1061
1658923800000|2022-07-27 12:10:00|1458.22|1452.82|1459.65|1454.25|1462.86|1457.46|1456.55|1451.15|981
1658924100000|2022-07-27 12:15:00|1459.63|1454.23|1459.12|1453.72|1460.74|1455.34|1457.74|1452.34|939
1658924400000|2022-07-27 12:20:00|1459.07|1453.67|1458.79|1453.39|1460.27|1454.87|1457.52|1452.12|972
1658924700000|2022-07-27 12:25:00|1458.8|1453.4|1459.83|1454.43|1462.01|1456.61|1458.21|1452.81|913
1658925000000|2022-07-27 12:30:00|1459.81|1454.41|1462.58|1457.18|1462.83|1457.43|1457.94|1452.54|1038
1658925300000|2022-07-27 12:35:00|1462.6|1457.2|1467.94|1462.54|1470.43|1465.03|1462.6|1457.2|987
1658925600000|2022-07-27 12:40:00|1467.93|1462.53|1482.08|1476.68|1482.86|1477.46|1465.99|1460.59|992
1658925900000|2022-07-27 12:45:00|1482.04|1476.64|1480.72|1475.32|1485.54|1480.14|1478.26|1472.86|1085
1658926200000|2022-07-27 12:50:00|1480.71|1475.31|1481.83|1476.43|1484.58|1479.18|1479.66|1474.26|1060
1658926500000|2022-07-27 12:55:00|1481.91|1476.51|1483.22|1477.82|1485.17|1479.77|1480.33|1474.93|942
1658926800000|2022-07-27 13:00:00|1483.19|1477.79|1481.32|1475.92|1484.51|1479.11|1480.14|1474.74|996
1658927100000|2022-07-27 13:05:00|1481.39|1475.99|1477.16|1471.76|1482.49|1477.09|1476.85|1471.45|912
1658927400000|2022-07-27 13:10:00|1477.3|1471.9|1479.47|1474.07|1480.82|1475.42|1476.02|1470.62|925
1658927700000|2022-07-27 13:15:00|1479.46|1474.06|1477.74|1472.34|1483.17|1477.77|1477.02|1471.62|958
1658928000000|2022-07-27 13:20:00|1477.72|1472.32|1476.25|1470.85|1478.59|1473.19|1475.52|1470.12|873
1658928300000|2022-07-27 13:25:00|1476.28|1470.88|1473.45|1468.05|1477.31|1471.91|1472.11|1466.71|977
1658928600000|2022-07-27 13:30:00|1473.49|1468.09|1475.02|1469.62|1476.62|1471.22|1470.5|1465.1|1109
1658928900000|2022-07-27 13:35:00|1474.94|1469.54|1479.27|1473.87|1481.18|1475.78|1474.9|1469.5|1068
1658929200000|2022-07-27 13:40:00|1479.29|1473.89|1485.71|1480.31|1486.46|1481.06|1479.13|1473.73|1061
1658929500000|2022-07-27 13:45:00|1485.77|1480.37|1492.58|1487.18|1493.32|1487.92|1482.53|1477.13|1054
1658929800000|2022-07-27 13:50:00|1492.53|1487.13|1498.29|1492.89|1499.23|1493.83|1490.73|1485.33|1098
1658930100000|2022-07-27 13:55:00|1498.32|1492.92|1494.7|1489.3|1500.32|1494.92|1493|1487.6|1024
1658930400000|2022-07-27 14:00:00|1494.56|1489.16|1492.57|1487.17|1496.04|1490.64|1489.3|1483.9|1060
1658930700000|2022-07-27 14:05:00|1492.46|1487.06|1491.38|1485.98|1496.22|1490.82|1490.17|1484.77|1055
1658931000000|2022-07-27 14:10:00|1491.29|1485.89|1494.74|1489.34|1495.76|1490.36|1490.95|1485.55|1020
1658931300000|2022-07-27 14:15:00|1494.72|1489.32|1491.65|1486.25|1497.64|1492.24|1491.41|1486.01|1031
1658931600000|2022-07-27 14:20:00|1491.67|1486.27|1489.17|1483.77|1492.82|1487.42|1488.09|1482.69|978
1658931900000|2022-07-27 14:25:00|1488.96|1483.56|1491.29|1485.89|1492.77|1487.37|1488.9|1483.5|978
1658932200000|2022-07-27 14:30:00|1491.31|1485.91|1488.65|1483.25|1491.88|1486.48|1488.36|1482.96|999
1658932500000|2022-07-27 14:35:00|1488.64|1483.24|1488.33|1482.93|1489.39|1483.99|1486.86|1481.46|985
1658932800000|2022-07-27 14:40:00|1488.34|1482.94|1487.52|1482.12|1488.78|1483.38|1485.87|1480.47|981
1658933100000|2022-07-27 14:45:00|1487.51|1482.11|1488.64|1483.24|1488.69|1483.29|1487.09|1481.69|909
1658933400000|2022-07-27 14:50:00|1488.69|1483.29|1494.41|1489.01|1498.18|1492.78|1488.54|1483.14|994
1658933700000|2022-07-27 14:55:00|1494.4|1489|1494.12|1488.72|1495.15|1489.75|1491.33|1485.93|965
1658934000000|2022-07-27 15:00:00|1494.11|1488.71|1495.09|1489.69|1497.16|1491.76|1493.16|1487.76|943
1658934300000|2022-07-27 15:05:00|1495.02|1489.62|1490.56|1485.16|1498.22|1492.82|1487.77|1482.37|995
1658934600000|2022-07-27 15:10:00|1490.5|1485.1|1494.15|1488.75|1495.19|1489.79|1489.48|1484.08|911
1658934900000|2022-07-27 15:15:00|1494.25|1488.85|1492.44|1487.04|1496.69|1491.29|1492.01|1486.61|909
1658935200000|2022-07-27 15:20:00|1492.51|1487.11|1487.7|1482.3|1492.69|1487.29|1487.35|1481.95|959
1658935500000|2022-07-27 15:25:00|1487.71|1482.31|1488.7|1483.3|1490.17|1484.77|1487.05|1481.65|811
1658935800000|2022-07-27 15:30:00|1488.76|1483.36|1490.81|1485.41|1490.81|1485.41|1486.99|1481.59|976
1658936100000|2022-07-27 15:35:00|1490.84|1485.44|1489.76|1484.36|1492.43|1487.03|1489.49|1484.09|936
1658936400000|2022-07-27 15:40:00|1489.65|1484.25|1489.54|1484.14|1490.9|1485.5|1488.66|1483.26|982
1658936700000|2022-07-27 15:45:00|1489.44|1484.04|1493.71|1488.31|1494.48|1489.08|1488.88|1483.48|1006
1658937000000|2022-07-27 15:50:00|1493.84|1488.44|1492.03|1486.63|1494.97|1489.57|1491.79|1486.39|899
1658937300000|2022-07-27 15:55:00|1492.02|1486.62|1492.51|1487.11|1495.74|1490.34|1491.29|1485.89|1054
1658937600000|2022-07-27 16:00:00|1492.52|1487.12|1491.38|1485.98|1494.41|1489.01|1490.96|1485.56|1036
1658937900000|2022-07-27 16:05:00|1491.42|1486.02|1489.53|1484.13|1492.41|1487.01|1488.41|1483.01|994
1658938200000|2022-07-27 16:10:00|1489.5|1484.1|1507.27|1501.87|1507.4|1502|1489.15|1483.75|1025
1658938500000|2022-07-27 16:15:00|1507.57|1502.17|1516.13|1510.73|1518.04|1512.64|1503.2|1497.8|1137
1658938800000|2022-07-27 16:20:00|1516.25|1510.85|1515.29|1509.89|1519|1513.6|1513.89|1508.49|1072
1658939100000|2022-07-27 16:25:00|1515.35|1509.95|1518.75|1513.35|1521.58|1516.18|1514.67|1509.27|1063
1658939400000|2022-07-27 16:30:00|1518.73|1513.33|1516.07|1510.67|1521.86|1516.46|1516.07|1510.67|1081
1658939700000|2022-07-27 16:35:00|1516.02|1510.62|1516.07|1510.67|1518.67|1513.27|1515.53|1510.13|1062
1658940000000|2022-07-27 16:40:00|1516.1|1510.7|1509.89|1504.49|1516.8|1511.4|1508.63|1503.23|1080
1658940300000|2022-07-27 16:45:00|1509.82|1504.42|1501.3|1495.9|1513.46|1508.06|1501.12|1495.72|1079
1658940600000|2022-07-27 16:50:00|1501.32|1495.92|1499.56|1494.16|1504.59|1499.19|1499.56|1494.16|1098
1658940900000|2022-07-27 16:55:00|1499.44|1494.04|1487.44|1482.04|1499.61|1494.21|1481.5|1476.1|1106
1658941200000|2022-07-27 17:00:00|1487.69|1482.29|1484.35|1478.95|1488.17|1482.77|1482.21|1476.81|1101
1658941500000|2022-07-27 17:05:00|1484.3|1478.9|1484.7|1479.3|1486.52|1481.12|1482.32|1476.92|1072
1658941800000|2022-07-27 17:10:00|1484.75|1479.35|1483.44|1478.04|1485.41|1480.01|1481.63|1476.23|1053
1658942100000|2022-07-27 17:15:00|1483.46|1478.06|1491.57|1486.17|1497.44|1492.04|1483.31|1477.91|1069
1658942400000|2022-07-27 17:20:00|1491.53|1486.13|1488.95|1483.55|1495.53|1490.13|1488.68|1483.28|1049
1658942700000|2022-07-27 17:25:00|1488.9|1483.5|1509.12|1503.72|1509.12|1503.72|1488.61|1483.21|1034
1658943000000|2022-07-27 17:30:00|1509.25|1503.85|1504.2|1498.8|1512.34|1506.94|1502.68|1497.28|1105
1658943300000|2022-07-27 17:35:00|1504.17|1498.77|1508.31|1502.91|1508.31|1502.91|1502.86|1497.46|1038
1658943600000|2022-07-27 17:40:00|1508.37|1502.97|1508.25|1502.85|1510.76|1505.36|1504.83|1499.43|1077
1658943900000|2022-07-27 17:45:00|1508|1502.6|1505.58|1500.18|1509.94|1504.54|1502.15|1496.75|1105
1658944200000|2022-07-27 17:50:00|1505.73|1500.33|1505.93|1500.53|1508.27|1502.87|1502.93|1497.53|1035
1658944500000|2022-07-27 17:55:00|1505.97|1500.57|1503.02|1497.62|1508.66|1503.26|1499.43|1494.03|1069
1658944800000|2022-07-27 18:00:00|1502.78|1497.38|1546.3|1540.9|1584.09|1578.69|1502.77|1497.37|1186
1658945100000|2022-07-27 18:05:00|1546.18|1540.78|1550.02|1544.62|1555.58|1550.18|1531.12|1525.72|1183
1658945400000|2022-07-27 18:10:00|1549.96|1544.56|1540.04|1534.64|1550.54|1545.14|1538.12|1532.72|1142
1658945700000|2022-07-27 18:15:00|1540.02|1534.62|1549.08|1543.68|1550.78|1545.38|1539.04|1533.64|1114
1658946000000|2022-07-27 18:20:00|1549.27|1543.87|1547.73|1542.33|1554.74|1549.34|1545.47|1540.07|1105
1658946300000|2022-07-27 18:25:00|1547.74|1542.34|1555.68|1550.28|1562.28|1556.88|1546.38|1540.98|1131
1658946600000|2022-07-27 18:30:00|1555.73|1550.33|1542.76|1537.36|1562.39|1556.99|1535.17|1529.77|1155
1658946900000|2022-07-27 18:35:00|1542.64|1537.24|1578.88|1573.48|1582.56|1577.16|1542.64|1537.24|1178
1658947200000|2022-07-27 18:40:00|1578.93|1573.53|1584.42|1579.02|1594.48|1589.08|1573.3|1567.9|1178
1658947500000|2022-07-27 18:45:00|1584.31|1578.91|1579.93|1574.53|1586.89|1581.49|1574.73|1569.33|1156
1658947800000|2022-07-27 18:50:00|1579.68|1574.28|1588.36|1582.96|1594.18|1588.78|1577.79|1572.39|1163
1658948100000|2022-07-27 18:55:00|1588.75|1583.35|1584.2|1578.8|1589.94|1584.54|1579.37|1573.97|1135
1658948400000|2022-07-27 19:00:00|1584.26|1578.86|1594.16|1588.76|1595|1589.6|1583.08|1577.68|1126
1658948700000|2022-07-27 19:05:00|1594.26|1588.86|1593.23|1587.83|1600.73|1595.33|1588.27|1582.87|1145
1658949000000|2022-07-27 19:10:00|1593.28|1587.88|1594.33|1588.93|1598.58|1593.18|1589.27|1583.87|1118
1658949300000|2022-07-27 19:15:00|1594.05|1588.65|1599.46|1594.06|1602.17|1596.77|1588.57|1583.17|1134
1658949600000|2022-07-27 19:20:00|1599.57|1594.17|1602.41|1597.01|1602.65|1597.25|1592.64|1587.24|1130
1658949900000|2022-07-27 19:25:00|1602.39|1596.99|1601.46|1596.06|1616.11|1610.71|1594.92|1589.52|1160
1658950200000|2022-07-27 19:30:00|1601.58|1596.18|1598.08|1592.68|1601.88|1596.48|1593.65|1588.25|1112
1658950500000|2022-07-27 19:35:00|1598.05|1592.65|1595.24|1589.84|1598.3|1592.9|1593.13|1587.73|1082
1658950800000|2022-07-27 19:40:00|1595.1|1589.7|1598.04|1592.64|1598.32|1592.92|1594.73|1589.33|1028
1658951100000|2022-07-27 19:45:00|1598.28|1592.88|1593.36|1587.96|1598.62|1593.22|1591.95|1586.55|1051
1658951400000|2022-07-27 19:50:00|1593.31|1587.91|1589.22|1583.82|1593.98|1588.58|1586.44|1581.04|1081
1658951700000|2022-07-27 19:55:00|1589.21|1583.81|1590.34|1584.94|1592.37|1586.97|1587.44|1582.04|1063
1658952000000|2022-07-27 20:00:00|1590.54|1585.14|1598|1592.6|1602.82|1597.42|1590.32|1584.92|1116
1658952300000|2022-07-27 20:05:00|1598.01|1592.61|1597.52|1592.12|1599.48|1594.08|1589.07|1583.67|1098
1658952600000|2022-07-27 20:10:00|1597.68|1592.28|1598.93|1593.53|1599.56|1594.16|1596.53|1591.13|1054
1658952900000|2022-07-27 20:15:00|1598.87|1593.47|1596.43|1591.03|1600.09|1594.69|1594.8|1589.4|1036
1658953200000|2022-07-27 20:20:00|1596.49|1591.09|1606.78|1601.38|1606.94|1601.54|1595.28|1589.88|1026
1658953500000|2022-07-27 20:25:00|1606.75|1601.35|1604.31|1598.91|1609.13|1603.73|1603.44|1598.04|1010
1658953800000|2022-07-27 20:30:00|1604.15|1598.75|1603.22|1597.82|1607.05|1601.65|1601.15|1595.75|969
1658954100000|2022-07-27 20:35:00|1603.32|1597.92|1606.86|1601.46|1613.37|1607.97|1603.13|1597.73|1056
1658954400000|2022-07-27 20:40:00|1606.84|1601.44|1607.79|1602.39|1609.2|1603.8|1604.84|1599.44|987
1658954700000|2022-07-27 20:45:00|1608.01|1602.61|1611.43|1606.03|1612.77|1607.37|1607.98|1602.58|1018
1658955000000|2022-07-27 20:50:00|1611.42|1606.02|1606.54|1601.14|1617.18|1611.78|1605.4|1600|1055
1658955300000|2022-07-27 20:55:00|1606.53|1601.13|1603.97|1598.57|1607.87|1602.47|1603|1597.6|992
1658955600000|2022-07-27 21:00:00|1603.98|1598.58|1599.01|1593.61|1605|1599.6|1597.25|1591.85|936
1658955900000|2022-07-27 21:05:00|1599|1593.6|1604.1|1598.7|1608.14|1602.74|1597.08|1591.68|804
1658956200000|2022-07-27 21:10:00|1603.99|1598.59|1604.57|1599.17|1606.06|1600.66|1603.05|1597.65|851
1658956500000|2022-07-27 21:15:00|1604.58|1599.18|1605.7|1600.3|1605.98|1600.58|1602.13|1596.73|889
1658956800000|2022-07-27 21:20:00|1605.69|1600.29|1606.78|1601.38|1607.62|1602.22|1605|1599.6|808
1658957100000|2022-07-27 21:25:00|1606.77|1601.37|1608.36|1602.96|1611.62|1606.22|1606.53|1601.13|854
1658957400000|2022-07-27 21:30:00|1608.45|1603.05|1598.92|1593.52|1608.45|1603.05|1598.79|1593.39|771
1658957700000|2022-07-27 21:35:00|1598.93|1593.53|1605.37|1599.97|1606.59|1601.19|1598.79|1593.39|850
1658958000000|2022-07-27 21:40:00|1605.44|1600.04|1611.84|1606.44|1623.31|1617.91|1605.37|1599.97|997
1658958300000|2022-07-27 21:45:00|1611.74|1606.34|1612.24|1606.84|1618.09|1612.69|1611.06|1605.66|762
1658958600000|2022-07-27 21:50:00|1612.16|1606.76|1611.09|1605.69|1613.06|1607.66|1610.07|1604.67|760
1658958900000|2022-07-27 21:55:00|1611.07|1605.67|1609.82|1604.42|1615.82|1610.42|1606.08|1600.68|988
1658959200000|2022-07-27 22:00:00|1609.85|1604.45|1612.56|1607.16|1618.23|1612.83|1609.85|1604.45|1034
1658959500000|2022-07-27 22:05:00|1612.55|1607.15|1627.7|1622.3|1633.48|1628.08|1612.43|1607.03|1085
1658959800000|2022-07-27 22:10:00|1627.68|1622.28|1629.19|1623.79|1636.73|1631.33|1625.79|1620.39|1102
1658960100000|2022-07-27 22:15:00|1629.23|1623.83|1629.13|1623.73|1632.73|1627.33|1625.62|1620.22|1026
1658960400000|2022-07-27 22:20:00|1629.61|1624.21|1631.19|1625.79|1633.36|1627.96|1629.39|1623.99|961
1658960700000|2022-07-27 22:25:00|1631.22|1625.82|1633.71|1628.31|1634.41|1629.01|1629.25|1623.85|992
1658961000000|2022-07-27 22:30:00|1633.78|1628.38|1632.04|1626.64|1638.25|1632.85|1629.96|1624.56|1026
1658961300000|2022-07-27 22:35:00|1632.07|1626.67|1630.31|1624.91|1632.72|1627.32|1625.92|1620.52|1044
1658961600000|2022-07-27 22:40:00|1630.33|1624.93|1629.74|1624.34|1631.43|1626.03|1627.07|1621.67|990
1658961900000|2022-07-27 22:45:00|1629.78|1624.38|1630.15|1624.75|1630.15|1624.75|1625.79|1620.39|923
1658962200000|2022-07-27 22:50:00|1630.19|1624.79|1629.54|1624.14|1634.47|1629.07|1626.1|1620.7|1050
1658962500000|2022-07-27 22:55:00|1629.42|1624.02|1629.03|1623.63|1630.67|1625.27|1627.53|1622.13|923
1658962800000|2022-07-27 23:00:00|1629.01|1623.61|1630.01|1624.61|1630.21|1624.81|1626.22|1620.82|909
1658963100000|2022-07-27 23:05:00|1630.47|1625.07|1630.98|1625.58|1633.17|1627.77|1627.95|1622.55|840
1658963400000|2022-07-27 23:10:00|1630.92|1625.52|1632.16|1626.76|1632.31|1626.91|1628.96|1623.56|752
1658963700000|2022-07-27 23:15:00|1632.21|1626.81|1627.35|1621.95|1634.33|1628.93|1625.94|1620.54|1016
1658964000000|2022-07-27 23:20:00|1627.92|1622.52|1628.09|1622.69|1630.56|1625.16|1627.41|1622.01|863
1658964300000|2022-07-27 23:25:00|1628.08|1622.68|1631.41|1626.01|1632.8|1627.4|1628.08|1622.68|866
1658964600000|2022-07-27 23:30:00|1631.4|1626|1631.01|1625.61|1631.81|1626.41|1628.86|1623.46|961
1658964900000|2022-07-27 23:35:00|1631.05|1625.65|1628.58|1623.18|1632.16|1626.76|1628.03|1622.63|932
1658965200000|2022-07-27 23:40:00|1628.85|1623.45|1632.42|1627.02|1634.79|1629.39|1627.15|1621.75|981
1658965500000|2022-07-27 23:45:00|1632.69|1627.29|1638.36|1632.96|1642.87|1637.47|1632.39|1626.99|1069
1658965800000|2022-07-27 23:50:00|1638.42|1633.02|1643.87|1638.47|1647.07|1641.67|1638.2|1632.8|1086
1658966100000|2022-07-27 23:55:00|1643.71|1638.31|1639.39|1633.99|1644.35|1638.95|1639.14|1633.74|1047
1658966400000|2022-07-28 00:00:00|1639.3|1633.9|1634.96|1629.56|1641.88|1636.48|1634.87|1629.47|1097
1658966700000|2022-07-28 00:05:00|1635.15|1629.75|1630.01|1624.61|1640.9|1635.5|1629.01|1623.61|1062
1658967000000|2022-07-28 00:10:00|1629.88|1624.48|1624.31|1618.91|1629.88|1624.48|1620.06|1614.66|1073
1658967300000|2022-07-28 00:15:00|1624.3|1618.9|1623.99|1618.59|1627.09|1621.69|1622.33|1616.93|1004
1658967600000|2022-07-28 00:20:00|1624.01|1618.61|1624.06|1618.66|1625.77|1620.37|1622.23|1616.83|1047
1658967900000|2022-07-28 00:25:00|1624.08|1618.68|1620.34|1614.94|1625.2|1619.8|1620.07|1614.67|1026
1658968200000|2022-07-28 00:30:00|1620.5|1615.1|1624.2|1618.8|1624.45|1619.05|1618.88|1613.48|1007
1658968500000|2022-07-28 00:35:00|1624.22|1618.82|1621.35|1615.95|1624.23|1618.83|1619.5|1614.1|988
1658968800000|2022-07-28 00:40:00|1621.23|1615.83|1615.37|1609.97|1621.24|1615.84|1614.53|1609.13|1011
1658969100000|2022-07-28 00:45:00|1615.34|1609.94|1621.57|1616.17|1622.73|1617.33|1615.25|1609.85|963
1658969400000|2022-07-28 00:50:00|1621.47|1616.07|1620.15|1614.75|1623.25|1617.85|1619.6|1614.2|989
1658969700000|2022-07-28 00:55:00|1620.17|1614.77|1618.27|1612.87|1620.8|1615.4|1618.12|1612.72|845
1658970000000|2022-07-28 01:00:00|1618.35|1612.95|1615.73|1610.33|1619.66|1614.26|1615.57|1610.17|830
1658970300000|2022-07-28 01:05:00|1615.93|1610.53|1613.61|1608.21|1616.73|1611.33|1613.1|1607.7|829
1658970600000|2022-07-28 01:10:00|1613.65|1608.25|1609.08|1603.68|1613.65|1608.25|1608.73|1603.33|994
1658970900000|2022-07-28 01:15:00|1609.01|1603.61|1614.82|1609.42|1616.29|1610.89|1608.57|1603.17|923
1658971200000|2022-07-28 01:20:00|1614.79|1609.39|1613.15|1607.75|1615.11|1609.71|1612.14|1606.74|803
1658971500000|2022-07-28 01:25:00|1613.14|1607.74|1612.99|1607.59|1614.19|1608.79|1610.96|1605.56|840
1658971800000|2022-07-28 01:30:00|1612.86|1607.46|1616.84|1611.44|1619.22|1613.82|1612.48|1607.08|729
1658972100000|2022-07-28 01:35:00|1616.81|1611.41|1615.56|1610.16|1617.07|1611.67|1614.52|1609.12|723
1658972400000|2022-07-28 01:40:00|1615.62|1610.22|1616.53|1611.13|1618.09|1612.69|1614.99|1609.59|758
1658972700000|2022-07-28 01:45:00|1616.52|1611.12|1615.97|1610.57|1617.67|1612.27|1615.31|1609.91|753
1658973000000|2022-07-28 01:50:00|1615.93|1610.53|1618.68|1613.28|1618.76|1613.36|1615.49|1610.09|847
1658973300000|2022-07-28 01:55:00|1618.67|1613.27|1618.67|1613.27|1619.02|1613.62|1616.24|1610.84|810
1658973600000|2022-07-28 02:00:00|1618.64|1613.24|1616.26|1610.86|1619.19|1613.79|1616.06|1610.66|753
1658973900000|2022-07-28 02:05:00|1616.21|1610.81|1614.42|1609.02|1617.28|1611.88|1612.77|1607.37|893
1658974200000|2022-07-28 02:10:00|1614.47|1609.07|1615.86|1610.46|1617.27|1611.87|1614.17|1608.77|684
1658974500000|2022-07-28 02:15:00|1615.87|1610.47|1615.98|1610.58|1617.01|1611.61|1615.21|1609.81|676
1658974800000|2022-07-28 02:20:00|1616.01|1610.61|1613.74|1608.34|1616.18|1610.78|1613.2|1607.8|671
1658975100000|2022-07-28 02:25:00|1613.72|1608.32|1613.66|1608.26|1614.76|1609.36|1613|1607.6|716
1658975400000|2022-07-28 02:30:00|1613.65|1608.25|1618.62|1613.22|1618.76|1613.36|1613.6|1608.2|745
1658975700000|2022-07-28 02:35:00|1618.61|1613.21|1628.27|1622.87|1629.23|1623.83|1618.61|1613.21|925
1658976000000|2022-07-28 02:40:00|1628.32|1622.92|1642.81|1637.41|1646.3|1640.9|1626.37|1620.97|1054
1658976300000|2022-07-28 02:45:00|1642.79|1637.39|1674.54|1669.14|1678.19|1672.79|1642.65|1637.25|1154
1658976600000|2022-07-28 02:50:00|1674.63|1669.23|1670.46|1665.06|1677.73|1672.33|1668.04|1662.64|1138
1658976900000|2022-07-28 02:55:00|1670.6|1665.2|1662.15|1656.75|1670.66|1665.26|1657.16|1651.76|1141
1658977200000|2022-07-28 03:00:00|1662.2|1656.8|1657.58|1652.18|1664.55|1659.15|1656.69|1651.29|1083
1658977500000|2022-07-28 03:05:00|1657.61|1652.21|1660.69|1655.29|1661.12|1655.72|1656.48|1651.08|1048
1658977800000|2022-07-28 03:10:00|1660.73|1655.33|1658.28|1652.88|1662.39|1656.99|1657.41|1652.01|1017
1658978100000|2022-07-28 03:15:00|1658.43|1653.03|1666.47|1661.07|1667.09|1661.69|1657.27|1651.87|1038
1658978400000|2022-07-28 03:20:00|1666.41|1661.01|1663.67|1658.27|1666.87|1661.47|1662.85|1657.45|993
1658978700000|2022-07-28 03:25:00|1663.69|1658.29|1657.05|1651.65|1667.61|1662.21|1656.54|1651.14|996
1658979000000|2022-07-28 03:30:00|1657.12|1651.72|1656.22|1650.82|1657.3|1651.9|1650.66|1645.26|1085
1658979300000|2022-07-28 03:35:00|1656.21|1650.81|1652.77|1647.37|1656.74|1651.34|1651.85|1646.45|932
1658979600000|2022-07-28 03:40:00|1652.76|1647.36|1650.37|1644.97|1652.81|1647.41|1648.33|1642.93|994
1658979900000|2022-07-28 03:45:00|1650.39|1644.99|1649.53|1644.13|1654.38|1648.98|1648.47|1643.07|974
1658980200000|2022-07-28 03:50:00|1649.71|1644.31|1650.46|1645.06|1652.6|1647.2|1648.7|1643.3|901
1658980500000|2022-07-28 03:55:00|1650.48|1645.08|1651.53|1646.13|1652.31|1646.91|1648.94|1643.54|884
1658980800000|2022-07-28 04:00:00|1651.49|1646.09|1653.44|1648.04|1654.16|1648.76|1650.99|1645.59|905
1658981100000|2022-07-28 04:05:00|1653.4|1648|1646.56|1641.16|1656.05|1650.65|1646.08|1640.68|879
1658981400000|2022-07-28 04:10:00|1646.61|1641.21|1646.5|1641.1|1647.83|1642.43|1643.51|1638.11|970
1658981700000|2022-07-28 04:15:00|1646.51|1641.11|1646.86|1641.46|1648.34|1642.94|1645.44|1640.04|919
1658982000000|2022-07-28 04:20:00|1646.87|1641.47|1645.75|1640.35|1647.66|1642.26|1645.21|1639.81|922
1658982300000|2022-07-28 04:25:00|1645.74|1640.34|1647.21|1641.81|1647.35|1641.95|1644.74|1639.34|871
1658982600000|2022-07-28 04:30:00|1647.22|1641.82|1644.8|1639.4|1647.89|1642.49|1644.28|1638.88|943
1658982900000|2022-07-28 04:35:00|1644.87|1639.47|1641.23|1635.83|1644.91|1639.51|1640.33|1634.93|945
1658983200000|2022-07-28 04:40:00|1641.13|1635.73|1640.61|1635.21|1643.01|1637.61|1639.78|1634.38|916
1658983500000|2022-07-28 04:45:00|1640.44|1635.04|1640.75|1635.35|1641.88|1636.48|1637.8|1632.4|961
1658983800000|2022-07-28 04:50:00|1640.81|1635.41|1639.13|1633.73|1641.35|1635.95|1637.44|1632.04|934
1658984100000|2022-07-28 04:55:00|1639.07|1633.67|1636.1|1630.7|1640.05|1634.65|1635.33|1629.93|952
1658984400000|2022-07-28 05:00:00|1636.12|1630.72|1637.27|1631.87|1637.59|1632.19|1633.76|1628.36|964
1658984700000|2022-07-28 05:05:00|1637.14|1631.74|1635.15|1629.75|1637.4|1632|1634.8|1629.4|827
1658985000000|2022-07-28 05:10:00|1635.23|1629.83|1631.11|1625.71|1636.1|1630.7|1630.6|1625.2|864
1658985300000|2022-07-28 05:15:00|1630.99|1625.59|1634.39|1628.99|1635.15|1629.75|1630.88|1625.48|925
1658985600000|2022-07-28 05:20:00|1634.4|1629|1636.53|1631.13|1636.79|1631.39|1632.6|1627.2|977
1658985900000|2022-07-28 05:25:00|1636.4|1631|1638.58|1633.18|1639.71|1634.31|1635.92|1630.52|823
1658986200000|2022-07-28 05:30:00|1638.65|1633.25|1645.17|1639.77|1645.51|1640.11|1638.57|1633.17|926
1658986500000|2022-07-28 05:35:00|1645.14|1639.74|1646.43|1641.03|1647.24|1641.84|1643.29|1637.89|787
1658986800000|2022-07-28 05:40:00|1646.41|1641.01|1648.11|1642.71|1648.33|1642.93|1645.65|1640.25|840
1658987100000|2022-07-28 05:45:00|1648.17|1642.77|1646.24|1640.84|1648.27|1642.87|1644.62|1639.22|801
1658987400000|2022-07-28 05:50:00|1646.22|1640.82|1655.12|1649.72|1655.46|1650.06|1644.92|1639.52|774
1658987700000|2022-07-28 05:55:00|1655.19|1649.79|1654.26|1648.86|1656.62|1651.22|1649.97|1644.57|855
1658988000000|2022-07-28 06:00:00|1654.19|1648.79|1646.68|1641.28|1656.78|1651.38|1645.88|1640.48|910
1658988300000|2022-07-28 06:05:00|1646.69|1641.29|1646.05|1640.65|1647.34|1641.94|1645.14|1639.74|890
1658988600000|2022-07-28 06:10:00|1645.93|1640.53|1644.1|1638.7|1646.04|1640.64|1642.24|1636.84|776
1658988900000|2022-07-28 06:15:00|1644.09|1638.69|1646.72|1641.32|1647.17|1641.77|1644.09|1638.69|952
1658989200000|2022-07-28 06:20:00|1646.75|1641.35|1648.31|1642.91|1649.38|1643.98|1645.72|1640.32|902
1658989500000|2022-07-28 06:25:00|1648.33|1642.93|1648.13|1642.73|1648.63|1643.23|1646.23|1640.83|801
1658989800000|2022-07-28 06:30:00|1648.09|1642.69|1648.11|1642.71|1649.1|1643.7|1646.78|1641.38|853
1658990100000|2022-07-28 06:35:00|1648.09|1642.69|1648.46|1643.06|1650.79|1645.39|1647.75|1642.35|958
1658990400000|2022-07-28 06:40:00|1648.49|1643.09|1649.43|1644.03|1649.62|1644.22|1647.3|1641.9|741
1658990700000|2022-07-28 06:45:00|1649.41|1644.01|1651.22|1645.82|1652.02|1646.62|1645.7|1640.3|865
1658991000000|2022-07-28 06:50:00|1651.13|1645.73|1649.13|1643.73|1651.91|1646.51|1647.99|1642.59|903
1658991300000|2022-07-28 06:55:00|1649.15|1643.75|1646.49|1641.09|1649.3|1643.9|1638|1632.6|915
1658991600000|2022-07-28 07:00:00|1646.5|1641.1|1636.77|1631.37|1646.5|1641.1|1636.37|1630.97|969
1658991900000|2022-07-28 07:05:00|1636.63|1631.23|1637.42|1632.02|1640.18|1634.78|1634.08|1628.68|970
1658992200000|2022-07-28 07:10:00|1637.3|1631.9|1639.25|1633.85|1641.57|1636.17|1637.02|1631.62|986
1658992500000|2022-07-28 07:15:00|1639.38|1633.98|1637.87|1632.47|1639.59|1634.19|1634.12|1628.72|999
1658992800000|2022-07-28 07:20:00|1637.5|1632.1|1636.17|1630.77|1638.61|1633.21|1635.9|1630.5|933
1658993100000|2022-07-28 07:25:00|1636.27|1630.87|1635.77|1630.37|1637.16|1631.76|1634.31|1628.91|934
1658993400000|2022-07-28 07:30:00|1635.68|1630.28|1628.68|1623.28|1636.19|1630.79|1626.95|1621.55|999
1658993700000|2022-07-28 07:35:00|1628.73|1623.33|1633.02|1627.62|1633.61|1628.21|1627.76|1622.36|974
1658994000000|2022-07-28 07:40:00|1633.11|1627.71|1624.22|1618.82|1634.32|1628.92|1623.71|1618.31|1027
1658994300000|2022-07-28 07:45:00|1624.17|1618.77|1623.86|1618.46|1626.08|1620.68|1622.76|1617.36|872
1658994600000|2022-07-28 07:50:00|1623.37|1617.97|1621.62|1616.22|1623.96|1618.56|1618.9|1613.5|973
1658994900000|2022-07-28 07:55:00|1621.9|1616.5|1621|1615.6|1621.98|1616.58|1616.36|1610.96|872
1658995200000|2022-07-28 08:00:00|1620.7|1615.3|1619.95|1614.55|1622.49|1617.09|1615.34|1609.94|936
1658995500000|2022-07-28 08:05:00|1619.89|1614.49|1620.3|1614.9|1622.64|1617.24|1618.02|1612.62|852
1658995800000|2022-07-28 08:10:00|1620.27|1614.87|1619.74|1614.34|1621.55|1616.15|1618.39|1612.99|836
1658996100000|2022-07-28 08:15:00|1619.67|1614.27|1626.25|1620.85|1628.37|1622.97|1619.35|1613.95|766
1658996400000|2022-07-28 08:20:00|1626.24|1620.84|1627.74|1622.34|1628.89|1623.49|1626.03|1620.63|879
1658996700000|2022-07-28 08:25:00|1627.73|1622.33|1625.79|1620.39|1628.21|1622.81|1625.4|1620|691
1658997000000|2022-07-28 08:30:00|1625.63|1620.23|1622.2|1616.8|1625.63|1620.23|1619.74|1614.34|975
1658997300000|2022-07-28 08:35:00|1622.16|1616.76|1629.64|1624.24|1630.68|1625.28|1622.12|1616.72|846
1658997600000|2022-07-28 08:40:00|1629.65|1624.25|1625.76|1620.36|1629.81|1624.41|1624.28|1618.88|868
1658997900000|2022-07-28 08:45:00|1625.75|1620.35|1629.66|1624.26|1631.21|1625.81|1625.37|1619.97|971
1658998200000|2022-07-28 08:50:00|1629.67|1624.27|1628.4|1623|1630.34|1624.94|1625.99|1620.59|912
1658998500000|2022-07-28 08:55:00|1628.37|1622.97|1627.54|1622.14|1628.74|1623.34|1625.46|1620.06|1013
1658998800000|2022-07-28 09:00:00|1627.6|1622.2|1631.95|1626.55|1632.92|1627.52|1627.06|1621.66|850
1658999100000|2022-07-28 09:05:00|1631.91|1626.51|1624.87|1619.47|1632.16|1626.76|1622.49|1617.09|880
1658999400000|2022-07-28 09:10:00|1624.97|1619.57|1622.65|1617.25|1625.05|1619.65|1620.84|1615.44|873
1658999700000|2022-07-28 09:15:00|1622.7|1617.3|1618.12|1612.72|1622.7|1617.3|1617.72|1612.32|847
1659000000000|2022-07-28 09:20:00|1618.1|1612.7|1618.78|1613.38|1620.57|1615.17|1604.46|1599.06|1042
1659000300000|2022-07-28 09:25:00|1618.82|1613.42|1613.27|1607.87|1618.93|1613.53|1610.56|1605.16|1041
1659000600000|2022-07-28 09:30:00|1613.28|1607.88|1615.2|1609.8|1616.51|1611.11|1611.03|1605.63|968
1659000900000|2022-07-28 09:35:00|1615.22|1609.82|1616.84|1611.44|1617.54|1612.14|1613.83|1608.43|990
1659001200000|2022-07-28 09:40:00|1617.03|1611.63|1621.3|1615.9|1621.43|1616.03|1615.42|1610.02|951
1659001500000|2022-07-28 09:45:00|1621.34|1615.94|1620.11|1614.71|1621.89|1616.49|1617.78|1612.38|941
1659001800000|2022-07-28 09:50:00|1620.1|1614.7|1619.04|1613.64|1620.73|1615.33|1618.74|1613.34|939
1659002100000|2022-07-28 09:55:00|1618.75|1613.35|1622.13|1616.73|1622.35|1616.95|1618.23|1612.83|891
1659002400000|2022-07-28 10:00:00|1622.09|1616.69|1624|1618.6|1624.92|1619.52|1621.59|1616.19|901
1659002700000|2022-07-28 10:05:00|1623.97|1618.57|1624.14|1618.74|1625.08|1619.68|1622.31|1616.91|836
1659003000000|2022-07-28 10:10:00|1624.17|1618.77|1624.33|1618.93|1625.1|1619.7|1622.97|1617.57|841
1659003300000|2022-07-28 10:15:00|1624.34|1618.94|1621.47|1616.07|1625.13|1619.73|1620.46|1615.06|815
1659003600000|2022-07-28 10:20:00|1621.57|1616.17|1622.99|1617.59|1631.88|1626.48|1621.57|1616.17|890
1659003900000|2022-07-28 10:25:00|1622.95|1617.55|1627.29|1621.89|1628.06|1622.66|1620.07|1614.67|954
1659004200000|2022-07-28 10:30:00|1627.27|1621.87|1630.26|1624.86|1630.26|1624.86|1623.45|1618.05|897
1659004500000|2022-07-28 10:35:00|1630.4|1625|1631.07|1625.67|1636.18|1630.78|1629.08|1623.68|924
1659004800000|2022-07-28 10:40:00|1631.16|1625.76|1632|1626.6|1632.53|1627.13|1629.68|1624.28|1006
1659005100000|2022-07-28 10:45:00|1631.99|1626.59|1629.23|1623.83|1632|1626.6|1625.41|1620.01|961
1659005400000|2022-07-28 10:50:00|1629.35|1623.95|1625.8|1620.4|1629.39|1623.99|1624.92|1619.52|936
1659005700000|2022-07-28 10:55:00|1625.75|1620.35|1623.37|1617.97|1625.87|1620.47|1621.49|1616.09|979
1659006000000|2022-07-28 11:00:00|1623.61|1618.21|1629.45|1624.05|1630.03|1624.63|1622.51|1617.11|975
1659006300000|2022-07-28 11:05:00|1629.47|1624.07|1628.44|1623.04|1629.49|1624.09|1625.93|1620.53|935
1659006600000|2022-07-28 11:10:00|1628.43|1623.03|1627.11|1621.71|1629.6|1624.2|1626.01|1620.61|898
1659006900000|2022-07-28 11:15:00|1627.12|1621.72|1629.46|1624.06|1629.9|1624.5|1626.49|1621.09|868
1659007200000|2022-07-28 11:20:00|1629.53|1624.13|1628.38|1622.98|1630.43|1625.03|1626.9|1621.5|896
1659007500000|2022-07-28 11:25:00|1628.36|1622.96|1630.11|1624.71|1630.86|1625.46|1627.49|1622.09|901
1659007800000|2022-07-28 11:30:00|1630.21|1624.81|1629.34|1623.94|1631.55|1626.15|1628.75|1623.35|886
1659008100000|2022-07-28 11:35:00|1629.33|1623.93|1633.68|1628.28|1635.55|1630.15|1624.87|1619.47|1008
1659008400000|2022-07-28 11:40:00|1633.35|1627.95|1638.63|1633.23|1639.63|1634.23|1632.13|1626.73|1065
1659008700000|2022-07-28 11:45:00|1638.92|1633.52|1638.91|1633.51|1643.87|1638.47|1638.25|1632.85|1058
1659009000000|2022-07-28 11:50:00|1638.9|1633.5|1640.26|1634.86|1642.04|1636.64|1637.7|1632.3|984
1659009300000|2022-07-28 11:55:00|1640.28|1634.88|1644.33|1638.93|1645.89|1640.49|1639.97|1634.57|1013
1659009600000|2022-07-28 12:00:00|1644.36|1638.96|1641.18|1635.78|1644.48|1639.08|1640.31|1634.91|954
1659009900000|2022-07-28 12:05:00|1641.2|1635.8|1638.54|1633.14|1647.24|1641.84|1638.13|1632.73|948
1659010200000|2022-07-28 12:10:00|1638.87|1633.47|1636.56|1631.16|1642.16|1636.76|1635.62|1630.22|1035
1659010500000|2022-07-28 12:15:00|1636.62|1631.22|1633.25|1627.85|1636.69|1631.29|1632.62|1627.22|1083
1659010800000|2022-07-28 12:20:00|1633.31|1627.91|1627.28|1621.88|1633.53|1628.13|1625.42|1620.02|1010
1659011100000|2022-07-28 12:25:00|1627.08|1621.68|1638.33|1632.93|1638.35|1632.95|1621.87|1616.47|1105
1659011400000|2022-07-28 12:30:00|1638.18|1632.78|1624.13|1618.73|1642.57|1637.17|1598.69|1593.29|1177
1659011700000|2022-07-28 12:35:00|1623.85|1618.45|1620.75|1615.35|1641.08|1635.68|1616.96|1611.56|1165
1659012000000|2022-07-28 12:40:00|1619.45|1614.05|1631.64|1626.24|1634.12|1628.72|1618.48|1613.08|1131
1659012300000|2022-07-28 12:45:00|1631.6|1626.2|1645.37|1639.97|1652.6|1647.2|1631.06|1625.66|1154
1659012600000|2022-07-28 12:50:00|1645.34|1639.94|1645.47|1640.07|1651.2|1645.8|1640.92|1635.52|1133
1659012900000|2022-07-28 12:55:00|1645.42|1640.02|1637.99|1632.59|1645.42|1640.02|1635.81|1630.41|1140
1659013200000|2022-07-28 13:00:00|1637.87|1632.47|1632.5|1627.1|1640.23|1634.83|1630.06|1624.66|1131
1659013500000|2022-07-28 13:05:00|1632.45|1627.05|1635.14|1629.74|1638.84|1633.44|1629.98|1624.58|1131
1659013800000|2022-07-28 13:10:00|1635.03|1629.63|1645.43|1640.03|1646.25|1640.85|1634.68|1629.28|1108
1659014100000|2022-07-28 13:15:00|1645.36|1639.96|1651.1|1645.7|1655.75|1650.35|1642.53|1637.13|1111
1659014400000|2022-07-28 13:20:00|1651.05|1645.65|1652.61|1647.21|1652.85|1647.45|1648.1|1642.7|1078
1659014700000|2022-07-28 13:25:00|1652.6|1647.2|1657.79|1652.39|1661.5|1656.1|1649.98|1644.58|1105
1659015000000|2022-07-28 13:30:00|1657.83|1652.43|1659.78|1654.38|1669.66|1664.26|1653.08|1647.68|1164
1659015300000|2022-07-28 13:35:00|1659.87|1654.47|1651.51|1646.11|1663.08|1657.68|1651.51|1646.11|1140
1659015600000|2022-07-28 13:40:00|1651.56|1646.16|1640.15|1634.75|1653.95|1648.55|1636.97|1631.57|1131
1659015900000|2022-07-28 13:45:00|1640.3|1634.9|1633.86|1628.46|1641.63|1636.23|1628.92|1623.52|1127
1659016200000|2022-07-28 13:50:00|1634.07|1628.67|1620.94|1615.54|1635.87|1630.47|1616.53|1611.13|1165
1659016500000|2022-07-28 13:55:00|1620.98|1615.58|1623.11|1617.71|1627.12|1621.72|1620.32|1614.92|1138
1659016800000|2022-07-28 14:00:00|1623.04|1617.64|1624.83|1619.43|1628.36|1622.96|1622.76|1617.36|1128
1659017100000|2022-07-28 14:05:00|1624.84|1619.44|1622.48|1617.08|1626.76|1621.36|1615.57|1610.17|1115
1659017400000|2022-07-28 14:10:00|1622.58|1617.18|1630.9|1625.5|1631.15|1625.75|1620.85|1615.45|1154
1659017700000|2022-07-28 14:15:00|1630.96|1625.56|1631.76|1626.36|1635.79|1630.39|1630.53|1625.13|1116
1659018000000|2022-07-28 14:20:00|1631.84|1626.44|1630.19|1624.79|1633.02|1627.62|1624.59|1619.19|1122
1659018300000|2022-07-28 14:25:00|1630.28|1624.88|1630.66|1625.26|1632.02|1626.62|1625.43|1620.03|1107
1659018600000|2022-07-28 14:30:00|1630.68|1625.28|1631.4|1626|1632.68|1627.28|1626.42|1621.02|1114
1659018900000|2022-07-28 14:35:00|1631.38|1625.98|1638.69|1633.29|1641.48|1636.08|1631.38|1625.98|1097
1659019200000|2022-07-28 14:40:00|1638.7|1633.3|1640.61|1635.21|1641.81|1636.41|1633.1|1627.7|1093
1659019500000|2022-07-28 14:45:00|1640.85|1635.45|1651.08|1645.68|1651.08|1645.68|1639.13|1633.73|1099
1659019800000|2022-07-28 14:50:00|1651.01|1645.61|1648.81|1643.41|1651.42|1646.02|1646.36|1640.96|1038
1659020100000|2022-07-28 14:55:00|1648.82|1643.42|1655.31|1649.91|1655.98|1650.58|1644.72|1639.32|1099
1659020400000|2022-07-28 15:00:00|1655.27|1649.87|1651.21|1645.81|1658.2|1652.8|1651.15|1645.75|1085
1659020700000|2022-07-28 15:05:00|1651.22|1645.82|1653.46|1648.06|1658.95|1653.55|1651.22|1645.82|1093
1659021000000|2022-07-28 15:10:00|1653.47|1648.07|1660.65|1655.25|1660.78|1655.38|1648.72|1643.32|1042
1659021300000|2022-07-28 15:15:00|1660.54|1655.14|1664.24|1658.84|1665.91|1660.51|1657.75|1652.35|1117
1659021600000|2022-07-28 15:20:00|1664.87|1659.47|1676.24|1670.84|1677.23|1671.83|1661.64|1656.24|1078
1659021900000|2022-07-28 15:25:00|1676.4|1671|1693.53|1688.13|1694.39|1688.99|1674.6|1669.2|1153
1659022200000|2022-07-28 15:30:00|1693.35|1687.95|1697.08|1691.68|1698.05|1692.65|1685.74|1680.34|1147
1659022500000|2022-07-28 15:35:00|1697.01|1691.61|1702.17|1696.77|1706.3|1700.9|1694.54|1689.14|1142
1659022800000|2022-07-28 15:40:00|1702.22|1696.82|1716.1|1710.7|1723.95|1718.55|1702.02|1696.62|1146
1659023100000|2022-07-28 15:45:00|1715.78|1710.38|1718.82|1713.42|1719.43|1714.03|1708.37|1702.97|1133
1659023400000|2022-07-28 15:50:00|1718.87|1713.47|1749.51|1744.11|1756.48|1751.08|1713.02|1707.62|1143
1659023700000|2022-07-28 15:55:00|1749.56|1744.16|1730.69|1725.29|1753.56|1748.16|1724.14|1718.74|1160
1659024000000|2022-07-28 16:00:00|1730.7|1725.3|1731.06|1725.66|1735.43|1730.03|1725.02|1719.62|1134
1659024300000|2022-07-28 16:05:00|1730.66|1725.26|1725.1|1719.7|1732.77|1727.37|1723.35|1717.95|1105
1659024600000|2022-07-28 16:10:00|1725.5|1720.1|1727.8|1722.4|1736.54|1731.14|1725.24|1719.84|1108
1659024900000|2022-07-28 16:15:00|1728.09|1722.69|1733.49|1728.09|1740.46|1735.06|1727.54|1722.14|1066
1659025200000|2022-07-28 16:20:00|1733.5|1728.1|1741.87|1736.47|1742.32|1736.92|1730.35|1724.95|1062
1659025500000|2022-07-28 16:25:00|1741.81|1736.41|1740.55|1735.15|1745.66|1740.26|1735.54|1730.14|1115
1659025800000|2022-07-28 16:30:00|1740.89|1735.49|1726.64|1721.24|1743.02|1737.62|1725.7|1720.3|1129
1659026100000|2022-07-28 16:35:00|1726.59|1721.19|1725.56|1720.16|1728.99|1723.59|1719.25|1713.85|1099
1659026400000|2022-07-28 16:40:00|1725.59|1720.19|1728.87|1723.47|1728.88|1723.48|1723.15|1717.75|988
1659026700000|2022-07-28 16:45:00|1728.8|1723.4|1731.07|1725.67|1731.5|1726.1|1726.58|1721.18|1000
1659027000000|2022-07-28 16:50:00|1731.26|1725.86|1731.45|1726.05|1733.63|1728.23|1724.33|1718.93|1070
1659027300000|2022-07-28 16:55:00|1731.17|1725.77|1725.74|1720.34|1732.66|1727.26|1725.4|1720|1087
1659027600000|2022-07-28 17:00:00|1725.82|1720.42|1727.78|1722.38|1729.31|1723.91|1724.52|1719.12|1089
1659027900000|2022-07-28 17:05:00|1727.92|1722.52|1733.04|1727.64|1733.37|1727.97|1727.71|1722.31|1081
1659028200000|2022-07-28 17:10:00|1732.96|1727.56|1735.03|1729.63|1736.87|1731.47|1730.56|1725.16|1068
1659028500000|2022-07-28 17:15:00|1735.06|1729.66|1732.36|1726.96|1735.94|1730.54|1729.3|1723.9|1068
1659028800000|2022-07-28 17:20:00|1732.31|1726.91|1734.27|1728.87|1738.69|1733.29|1731.28|1725.88|1069
1659029100000|2022-07-28 17:25:00|1734.45|1729.05|1733.98|1728.58|1739.4|1734|1733.26|1727.86|1064
1659029400000|2022-07-28 17:30:00|1734.22|1728.82|1736.4|1731|1739.01|1733.61|1732.82|1727.42|978
1659029700000|2022-07-28 17:35:00|1736.46|1731.06|1744.81|1739.41|1747.1|1741.7|1734.43|1729.03|1088
1659030000000|2022-07-28 17:40:00|1744.93|1739.53|1746.79|1741.39|1752.15|1746.75|1744.46|1739.06|1080
1659030300000|2022-07-28 17:45:00|1747.06|1741.66|1744.38|1738.98|1747.59|1742.19|1741.35|1735.95|1107
1659030600000|2022-07-28 17:50:00|1744.37|1738.97|1743.42|1738.02|1744.57|1739.17|1741.05|1735.65|1063
1659030900000|2022-07-28 17:55:00|1743.41|1738.01|1751.57|1746.17|1753.02|1747.62|1742.46|1737.06|1081
1659031200000|2022-07-28 18:00:00|1751.42|1746.02|1733.07|1727.67|1752.5|1747.1|1732.96|1727.56|1131
1659031500000|2022-07-28 18:05:00|1733.1|1727.7|1729.12|1723.72|1734.64|1729.24|1727.13|1721.73|1098
1659031800000|2022-07-28 18:10:00|1729.13|1723.73|1726.29|1720.89|1731.36|1725.96|1725.24|1719.84|1062
1659032100000|2022-07-28 18:15:00|1726.4|1721|1725.53|1720.13|1729.9|1724.5|1725.44|1720.04|1058
1659032400000|2022-07-28 18:20:00|1725.59|1720.19|1726.78|1721.38|1727.85|1722.45|1725.58|1720.18|979
1659032700000|2022-07-28 18:25:00|1726.84|1721.44|1719.36|1713.96|1727.48|1722.08|1716.37|1710.97|1025
1659033000000|2022-07-28 18:30:00|1719.34|1713.94|1722.92|1717.52|1724.21|1718.81|1718.43|1713.03|1037
1659033300000|2022-07-28 18:35:00|1722.93|1717.53|1727.85|1722.45|1728.89|1723.49|1722.86|1717.46|1036
1659033600000|2022-07-28 18:40:00|1727.87|1722.47|1727.25|1721.85|1729.54|1724.14|1725.84|1720.44|969
1659033900000|2022-07-28 18:45:00|1727.24|1721.84|1726.33|1720.93|1728.59|1723.19|1723.09|1717.69|988
1659034200000|2022-07-28 18:50:00|1726.34|1720.94|1726.19|1720.79|1727.44|1722.04|1724.68|1719.28|994
1659034500000|2022-07-28 18:55:00|1726.17|1720.77|1724|1718.6|1726.6|1721.2|1717.98|1712.58|1033
1659034800000|2022-07-28 19:00:00|1723.83|1718.43|1728.8|1723.4|1729.77|1724.37|1723.5|1718.1|942
1659035100000|2022-07-28 19:05:00|1729|1723.6|1726.86|1721.46|1732.73|1727.33|1725.82|1720.42|1009
1659035400000|2022-07-28 19:10:00|1726.87|1721.47|1729.71|1724.31|1729.87|1724.47|1725.81|1720.41|933
1659035700000|2022-07-28 19:15:00|1729.69|1724.29|1732.3|1726.9|1732.72|1727.32|1726.48|1721.08|1012
1659036000000|2022-07-28 19:20:00|1732.35|1726.95|1733.6|1728.2|1734.31|1728.91|1730.4|1725|1021
1659036300000|2022-07-28 19:25:00|1733.78|1728.38|1732.39|1726.99|1733.93|1728.53|1731.32|1725.92|979
1659036600000|2022-07-28 19:30:00|1732.35|1726.95|1732.29|1726.89|1733.17|1727.77|1729.74|1724.34|995
1659036900000|2022-07-28 19:35:00|1732.21|1726.81|1728.58|1723.18|1732.49|1727.09|1725.29|1719.89|996
1659037200000|2022-07-28 19:40:00|1728.7|1723.3|1729.08|1723.68|1729.77|1724.37|1726.41|1721.01|1010
1659037500000|2022-07-28 19:45:00|1729|1723.6|1731.91|1726.51|1732.55|1727.15|1726.99|1721.59|1056
1659037800000|2022-07-28 19:50:00|1731.62|1726.22|1724.36|1718.96|1731.62|1726.22|1720.22|1714.82|996
1659038100000|2022-07-28 19:55:00|1724.35|1718.95|1728.67|1723.27|1730.65|1725.25|1722.05|1716.65|1012
1659038400000|2022-07-28 20:00:00|1728.8|1723.4|1736.1|1730.7|1737.38|1731.98|1728.48|1723.08|1117
1659038700000|2022-07-28 20:05:00|1736.09|1730.69|1737.86|1732.46|1739.84|1734.44|1733.02|1727.62|1095
1659039000000|2022-07-28 20:10:00|1737.82|1732.42|1738.9|1733.5|1740.07|1734.67|1737.19|1731.79|909
1659039300000|2022-07-28 20:15:00|1738.99|1733.59|1739.12|1733.72|1740.12|1734.72|1738.03|1732.63|923
1659039600000|2022-07-28 20:20:00|1739.03|1733.63|1739.23|1733.83|1739.67|1734.27|1737.16|1731.76|884
1659039900000|2022-07-28 20:25:00|1739.37|1733.97|1741.81|1736.41|1742.2|1736.8|1738.96|1733.56|896
1659040200000|2022-07-28 20:30:00|1741.02|1735.62|1756.4|1751|1756.4|1751|1738.57|1733.17|1130
1659040500000|2022-07-28 20:35:00|1756.67|1751.27|1778.74|1773.34|1787.25|1781.85|1756.35|1750.95|1150
1659040800000|2022-07-28 20:40:00|1778.85|1773.45|1751.16|1745.76|1785.2|1779.8|1751.03|1745.63|1076
1659041100000|2022-07-28 20:45:00|1751.22|1745.82|1749.57|1744.17|1755.8|1750.4|1737.31|1731.91|1106
1659041400000|2022-07-28 20:50:00|1749.82|1744.42|1761.78|1756.38|1767.31|1761.91|1749.82|1744.42|1122
1659041700000|2022-07-28 20:55:00|1761.77|1756.37|1760.5|1755.1|1765.66|1760.26|1757.22|1751.82|1103
1659042000000|2022-07-28 21:00:00|1760.47|1755.07|1767.31|1761.91|1774.82|1769.42|1760.3|1754.9|1031
1659042300000|2022-07-28 21:05:00|1767.55|1762.15|1766.63|1761.23|1773.37|1767.97|1764.36|1758.96|1028
1659042600000|2022-07-28 21:10:00|1766.6|1761.2|1760.03|1754.63|1770.63|1765.23|1759.09|1753.69|1029
1659042900000|2022-07-28 21:15:00|1760.22|1754.82|1746.96|1741.56|1763.4|1758|1745.73|1740.33|1031
1659043200000|2022-07-28 21:20:00|1746.86|1741.46|1747.01|1741.61|1750.36|1744.96|1743.83|1738.43|1026
1659043500000|2022-07-28 21:25:00|1747.02|1741.62|1749.09|1743.69|1749.11|1743.71|1743.28|1737.88|963
1659043800000|2022-07-28 21:30:00|1749.12|1743.72|1743.25|1737.85|1749.12|1743.72|1742.41|1737.01|882
1659044100000|2022-07-28 21:35:00|1743.24|1737.84|1741.47|1736.07|1745.89|1740.49|1741.35|1735.95|893
1659044400000|2022-07-28 21:40:00|1741.4|1736|1745.02|1739.62|1747.84|1742.44|1737.99|1732.59|969
1659044700000|2022-07-28 21:45:00|1744.91|1739.51|1743.1|1737.7|1747.71|1742.31|1740.99|1735.59|954
1659045000000|2022-07-28 21:50:00|1743.07|1737.67|1746.15|1740.75|1747.88|1742.48|1740.13|1734.73|922
1659045300000|2022-07-28 21:55:00|1746.21|1740.81|1747.88|1742.48|1750.89|1745.49|1746.15|1740.75|857
1659045600000|2022-07-28 22:00:00|1747.78|1742.38|1740.83|1735.43|1749.68|1744.28|1740.02|1734.62|1093
1659045900000|2022-07-28 22:05:00|1740.99|1735.59|1736.33|1730.93|1742.02|1736.62|1735.58|1730.18|1030
1659046200000|2022-07-28 22:10:00|1736.32|1730.92|1737.94|1732.54|1740.31|1734.91|1730.43|1725.03|1078
1659046500000|2022-07-28 22:15:00|1738.25|1732.85|1747.86|1742.46|1748.39|1742.99|1735.97|1730.57|1026
1659046800000|2022-07-28 22:20:00|1747.92|1742.52|1751.97|1746.57|1752.26|1746.86|1747.08|1741.68|1043
1659047100000|2022-07-28 22:25:00|1752.01|1746.61|1751.58|1746.18|1752.86|1747.46|1750.57|1745.17|1025
1659047400000|2022-07-28 22:30:00|1751.81|1746.41|1750.35|1744.95|1752.98|1747.58|1747.4|1742|993
1659047700000|2022-07-28 22:35:00|1750.31|1744.91|1743.3|1737.9|1750.37|1744.97|1742.37|1736.97|975
1659048000000|2022-07-28 22:40:00|1743.28|1737.88|1749.26|1743.86|1751.44|1746.04|1743.07|1737.67|942
1659048300000|2022-07-28 22:45:00|1749.3|1743.9|1747.21|1741.81|1749.95|1744.55|1746.79|1741.39|852
1659048600000|2022-07-28 22:50:00|1747.31|1741.91|1749.18|1743.78|1752.07|1746.67|1742.47|1737.07|954
1659048900000|2022-07-28 22:55:00|1749.17|1743.77|1748.94|1743.54|1751.27|1745.87|1747.72|1742.32|822
1659049200000|2022-07-28 23:00:00|1749.04|1743.64|1746.44|1741.04|1750.58|1745.18|1745.31|1739.91|948
1659049500000|2022-07-28 23:05:00|1746.46|1741.06|1742.31|1736.91|1747.27|1741.87|1742.04|1736.64|978
1659049800000|2022-07-28 23:10:00|1742.32|1736.92|1739.29|1733.89|1743.99|1738.59|1737.39|1731.99|954
1659050100000|2022-07-28 23:15:00|1739.21|1733.81|1734.15|1728.75|1739.56|1734.16|1732.11|1726.71|974
1659050400000|2022-07-28 23:20:00|1734.09|1728.69|1724.18|1718.78|1736.59|1731.19|1721.28|1715.88|962
1659050700000|2022-07-28 23:25:00|1723.66|1718.26|1725.74|1720.34|1727.85|1722.45|1723.18|1717.78|1024
1659051000000|2022-07-28 23:30:00|1725.72|1720.32|1718.37|1712.97|1726.61|1721.21|1716.71|1711.31|999
1659051300000|2022-07-28 23:35:00|1718.31|1712.91|1724.13|1718.73|1726.67|1721.27|1718.28|1712.88|986
1659051600000|2022-07-28 23:40:00|1724.08|1718.68|1722.87|1717.47|1726.41|1721.01|1722.87|1717.47|914
1659051900000|2022-07-28 23:45:00|1722.88|1717.48|1727.26|1721.86|1728.32|1722.92|1722.02|1716.62|931
1659052200000|2022-07-28 23:50:00|1727.35|1721.95|1728.41|1723.01|1730.05|1724.65|1726.11|1720.71|831
1659052500000|2022-07-28 23:55:00|1728.37|1722.97|1727.89|1722.49|1730.11|1724.71|1727.82|1722.42|825
1658966400000|2022-07-28 00:00:00|1639.3|1633.9|1634.96|1629.56|1641.88|1636.48|1634.87|1629.47|1097
1658966700000|2022-07-28 00:05:00|1635.15|1629.75|1630.01|1624.61|1640.9|1635.5|1629.01|1623.61|1062
1658967000000|2022-07-28 00:10:00|1629.88|1624.48|1624.31|1618.91|1629.88|1624.48|1620.06|1614.66|1073
1658967300000|2022-07-28 00:15:00|1624.3|1618.9|1623.99|1618.59|1627.09|1621.69|1622.33|1616.93|1004
1658967600000|2022-07-28 00:20:00|1624.01|1618.61|1624.06|1618.66|1625.77|1620.37|1622.23|1616.83|1047
1658967900000|2022-07-28 00:25:00|1624.08|1618.68|1620.34|1614.94|1625.2|1619.8|1620.07|1614.67|1026
1658968200000|2022-07-28 00:30:00|1620.5|1615.1|1624.2|1618.8|1624.45|1619.05|1618.88|1613.48|1007
1658968500000|2022-07-28 00:35:00|1624.22|1618.82|1621.35|1615.95|1624.23|1618.83|1619.5|1614.1|988
1658968800000|2022-07-28 00:40:00|1621.23|1615.83|1615.37|1609.97|1621.24|1615.84|1614.53|1609.13|1011
1658969100000|2022-07-28 00:45:00|1615.34|1609.94|1621.57|1616.17|1622.73|1617.33|1615.25|1609.85|963
1658969400000|2022-07-28 00:50:00|1621.47|1616.07|1620.15|1614.75|1623.25|1617.85|1619.6|1614.2|989
1658969700000|2022-07-28 00:55:00|1620.17|1614.77|1618.27|1612.87|1620.8|1615.4|1618.12|1612.72|845
1658970000000|2022-07-28 01:00:00|1618.35|1612.95|1615.73|1610.33|1619.66|1614.26|1615.57|1610.17|830
1658970300000|2022-07-28 01:05:00|1615.93|1610.53|1613.61|1608.21|1616.73|1611.33|1613.1|1607.7|829
1658970600000|2022-07-28 01:10:00|1613.65|1608.25|1609.08|1603.68|1613.65|1608.25|1608.73|1603.33|994
1658970900000|2022-07-28 01:15:00|1609.01|1603.61|1614.82|1609.42|1616.29|1610.89|1608.57|1603.17|923
1658971200000|2022-07-28 01:20:00|1614.79|1609.39|1613.15|1607.75|1615.11|1609.71|1612.14|1606.74|803
1658971500000|2022-07-28 01:25:00|1613.14|1607.74|1612.99|1607.59|1614.19|1608.79|1610.96|1605.56|840
1658971800000|2022-07-28 01:30:00|1612.86|1607.46|1616.84|1611.44|1619.22|1613.82|1612.48|1607.08|729
1658972100000|2022-07-28 01:35:00|1616.81|1611.41|1615.56|1610.16|1617.07|1611.67|1614.52|1609.12|723
1658972400000|2022-07-28 01:40:00|1615.62|1610.22|1616.53|1611.13|1618.09|1612.69|1614.99|1609.59|758
1658972700000|2022-07-28 01:45:00|1616.52|1611.12|1615.97|1610.57|1617.67|1612.27|1615.31|1609.91|753
1658973000000|2022-07-28 01:50:00|1615.93|1610.53|1618.68|1613.28|1618.76|1613.36|1615.49|1610.09|847
1658973300000|2022-07-28 01:55:00|1618.67|1613.27|1618.67|1613.27|1619.02|1613.62|1616.24|1610.84|810
1658973600000|2022-07-28 02:00:00|1618.64|1613.24|1616.26|1610.86|1619.19|1613.79|1616.06|1610.66|753
1658973900000|2022-07-28 02:05:00|1616.21|1610.81|1614.42|1609.02|1617.28|1611.88|1612.77|1607.37|893
1658974200000|2022-07-28 02:10:00|1614.47|1609.07|1615.86|1610.46|1617.27|1611.87|1614.17|1608.77|684
1658974500000|2022-07-28 02:15:00|1615.87|1610.47|1615.98|1610.58|1617.01|1611.61|1615.21|1609.81|676
1658974800000|2022-07-28 02:20:00|1616.01|1610.61|1613.74|1608.34|1616.18|1610.78|1613.2|1607.8|671
1658975100000|2022-07-28 02:25:00|1613.72|1608.32|1613.66|1608.26|1614.76|1609.36|1613|1607.6|716
1658975400000|2022-07-28 02:30:00|1613.65|1608.25|1618.62|1613.22|1618.76|1613.36|1613.6|1608.2|745
1658975700000|2022-07-28 02:35:00|1618.61|1613.21|1628.27|1622.87|1629.23|1623.83|1618.61|1613.21|925
1658976000000|2022-07-28 02:40:00|1628.32|1622.92|1642.81|1637.41|1646.3|1640.9|1626.37|1620.97|1054
1658976300000|2022-07-28 02:45:00|1642.79|1637.39|1674.54|1669.14|1678.19|1672.79|1642.65|1637.25|1154
1658976600000|2022-07-28 02:50:00|1674.63|1669.23|1670.46|1665.06|1677.73|1672.33|1668.04|1662.64|1138
1658976900000|2022-07-28 02:55:00|1670.6|1665.2|1662.15|1656.75|1670.66|1665.26|1657.16|1651.76|1141
1658977200000|2022-07-28 03:00:00|1662.2|1656.8|1657.58|1652.18|1664.55|1659.15|1656.69|1651.29|1083
1658977500000|2022-07-28 03:05:00|1657.61|1652.21|1660.69|1655.29|1661.12|1655.72|1656.48|1651.08|1048
1658977800000|2022-07-28 03:10:00|1660.73|1655.33|1658.28|1652.88|1662.39|1656.99|1657.41|1652.01|1017
1658978100000|2022-07-28 03:15:00|1658.43|1653.03|1666.47|1661.07|1667.09|1661.69|1657.27|1651.87|1038
1658978400000|2022-07-28 03:20:00|1666.41|1661.01|1663.67|1658.27|1666.87|1661.47|1662.85|1657.45|993
1658978700000|2022-07-28 03:25:00|1663.69|1658.29|1657.05|1651.65|1667.61|1662.21|1656.54|1651.14|996
1658979000000|2022-07-28 03:30:00|1657.12|1651.72|1656.22|1650.82|1657.3|1651.9|1650.66|1645.26|1085
1658979300000|2022-07-28 03:35:00|1656.21|1650.81|1652.77|1647.37|1656.74|1651.34|1651.85|1646.45|932
1658979600000|2022-07-28 03:40:00|1652.76|1647.36|1650.37|1644.97|1652.81|1647.41|1648.33|1642.93|994
1658979900000|2022-07-28 03:45:00|1650.39|1644.99|1649.53|1644.13|1654.38|1648.98|1648.47|1643.07|974
1658980200000|2022-07-28 03:50:00|1649.71|1644.31|1650.46|1645.06|1652.6|1647.2|1648.7|1643.3|901
1658980500000|2022-07-28 03:55:00|1650.48|1645.08|1651.53|1646.13|1652.31|1646.91|1648.94|1643.54|884
1658980800000|2022-07-28 04:00:00|1651.49|1646.09|1653.44|1648.04|1654.16|1648.76|1650.99|1645.59|905
1658981100000|2022-07-28 04:05:00|1653.4|1648|1646.56|1641.16|1656.05|1650.65|1646.08|1640.68|879
1658981400000|2022-07-28 04:10:00|1646.61|1641.21|1646.5|1641.1|1647.83|1642.43|1643.51|1638.11|970
1658981700000|2022-07-28 04:15:00|1646.51|1641.11|1646.86|1641.46|1648.34|1642.94|1645.44|1640.04|919
1658982000000|2022-07-28 04:20:00|1646.87|1641.47|1645.75|1640.35|1647.66|1642.26|1645.21|1639.81|922
1658982300000|2022-07-28 04:25:00|1645.74|1640.34|1647.21|1641.81|1647.35|1641.95|1644.74|1639.34|871
1658982600000|2022-07-28 04:30:00|1647.22|1641.82|1644.8|1639.4|1647.89|1642.49|1644.28|1638.88|943
1658982900000|2022-07-28 04:35:00|1644.87|1639.47|1641.23|1635.83|1644.91|1639.51|1640.33|1634.93|945
1658983200000|2022-07-28 04:40:00|1641.13|1635.73|1640.61|1635.21|1643.01|1637.61|1639.78|1634.38|916
1658983500000|2022-07-28 04:45:00|1640.44|1635.04|1640.75|1635.35|1641.88|1636.48|1637.8|1632.4|961
1658983800000|2022-07-28 04:50:00|1640.81|1635.41|1639.13|1633.73|1641.35|1635.95|1637.44|1632.04|934
1658984100000|2022-07-28 04:55:00|1639.07|1633.67|1636.1|1630.7|1640.05|1634.65|1635.33|1629.93|952
1658984400000|2022-07-28 05:00:00|1636.12|1630.72|1637.27|1631.87|1637.59|1632.19|1633.76|1628.36|964
1658984700000|2022-07-28 05:05:00|1637.14|1631.74|1635.15|1629.75|1637.4|1632|1634.8|1629.4|827
1658985000000|2022-07-28 05:10:00|1635.23|1629.83|1631.11|1625.71|1636.1|1630.7|1630.6|1625.2|864
1658985300000|2022-07-28 05:15:00|1630.99|1625.59|1634.39|1628.99|1635.15|1629.75|1630.88|1625.48|925
1658985600000|2022-07-28 05:20:00|1634.4|1629|1636.53|1631.13|1636.79|1631.39|1632.6|1627.2|977
1658985900000|2022-07-28 05:25:00|1636.4|1631|1638.58|1633.18|1639.71|1634.31|1635.92|1630.52|823
1658986200000|2022-07-28 05:30:00|1638.65|1633.25|1645.17|1639.77|1645.51|1640.11|1638.57|1633.17|926
1658986500000|2022-07-28 05:35:00|1645.14|1639.74|1646.43|1641.03|1647.24|1641.84|1643.29|1637.89|787
1658986800000|2022-07-28 05:40:00|1646.41|1641.01|1648.11|1642.71|1648.33|1642.93|1645.65|1640.25|840
1658987100000|2022-07-28 05:45:00|1648.17|1642.77|1646.24|1640.84|1648.27|1642.87|1644.62|1639.22|801
1658987400000|2022-07-28 05:50:00|1646.22|1640.82|1655.12|1649.72|1655.46|1650.06|1644.92|1639.52|774
1658987700000|2022-07-28 05:55:00|1655.19|1649.79|1654.26|1648.86|1656.62|1651.22|1649.97|1644.57|855
1658988000000|2022-07-28 06:00:00|1654.19|1648.79|1646.68|1641.28|1656.78|1651.38|1645.88|1640.48|910
1658988300000|2022-07-28 06:05:00|1646.69|1641.29|1646.05|1640.65|1647.34|1641.94|1645.14|1639.74|890
1658988600000|2022-07-28 06:10:00|1645.93|1640.53|1644.1|1638.7|1646.04|1640.64|1642.24|1636.84|776
1658988900000|2022-07-28 06:15:00|1644.09|1638.69|1646.72|1641.32|1647.17|1641.77|1644.09|1638.69|952
1658989200000|2022-07-28 06:20:00|1646.75|1641.35|1648.31|1642.91|1649.38|1643.98|1645.72|1640.32|902
1658989500000|2022-07-28 06:25:00|1648.33|1642.93|1648.13|1642.73|1648.63|1643.23|1646.23|1640.83|801
1658989800000|2022-07-28 06:30:00|1648.09|1642.69|1648.11|1642.71|1649.1|1643.7|1646.78|1641.38|853
1658990100000|2022-07-28 06:35:00|1648.09|1642.69|1648.46|1643.06|1650.79|1645.39|1647.75|1642.35|958
1658990400000|2022-07-28 06:40:00|1648.49|1643.09|1649.43|1644.03|1649.62|1644.22|1647.3|1641.9|741
1658990700000|2022-07-28 06:45:00|1649.41|1644.01|1651.22|1645.82|1652.02|1646.62|1645.7|1640.3|865
1658991000000|2022-07-28 06:50:00|1651.13|1645.73|1649.13|1643.73|1651.91|1646.51|1647.99|1642.59|903
1658991300000|2022-07-28 06:55:00|1649.15|1643.75|1646.49|1641.09|1649.3|1643.9|1638|1632.6|915
1658991600000|2022-07-28 07:00:00|1646.5|1641.1|1636.77|1631.37|1646.5|1641.1|1636.37|1630.97|969
1658991900000|2022-07-28 07:05:00|1636.63|1631.23|1637.42|1632.02|1640.18|1634.78|1634.08|1628.68|970
1658992200000|2022-07-28 07:10:00|1637.3|1631.9|1639.25|1633.85|1641.57|1636.17|1637.02|1631.62|986
1658992500000|2022-07-28 07:15:00|1639.38|1633.98|1637.87|1632.47|1639.59|1634.19|1634.12|1628.72|999
1658992800000|2022-07-28 07:20:00|1637.5|1632.1|1636.17|1630.77|1638.61|1633.21|1635.9|1630.5|933
1658993100000|2022-07-28 07:25:00|1636.27|1630.87|1635.77|1630.37|1637.16|1631.76|1634.31|1628.91|934
1658993400000|2022-07-28 07:30:00|1635.68|1630.28|1628.68|1623.28|1636.19|1630.79|1626.95|1621.55|999
1658993700000|2022-07-28 07:35:00|1628.73|1623.33|1633.02|1627.62|1633.61|1628.21|1627.76|1622.36|974
1658994000000|2022-07-28 07:40:00|1633.11|1627.71|1624.22|1618.82|1634.32|1628.92|1623.71|1618.31|1027
1658994300000|2022-07-28 07:45:00|1624.17|1618.77|1623.86|1618.46|1626.08|1620.68|1622.76|1617.36|872
1658994600000|2022-07-28 07:50:00|1623.37|1617.97|1621.62|1616.22|1623.96|1618.56|1618.9|1613.5|973
1658994900000|2022-07-28 07:55:00|1621.9|1616.5|1621|1615.6|1621.98|1616.58|1616.36|1610.96|872
1658995200000|2022-07-28 08:00:00|1620.7|1615.3|1619.95|1614.55|1622.49|1617.09|1615.34|1609.94|936
1658995500000|2022-07-28 08:05:00|1619.89|1614.49|1620.3|1614.9|1622.64|1617.24|1618.02|1612.62|852
1658995800000|2022-07-28 08:10:00|1620.27|1614.87|1619.74|1614.34|1621.55|1616.15|1618.39|1612.99|836
1658996100000|2022-07-28 08:15:00|1619.67|1614.27|1626.25|1620.85|1628.37|1622.97|1619.35|1613.95|766
1658996400000|2022-07-28 08:20:00|1626.24|1620.84|1627.74|1622.34|1628.89|1623.49|1626.03|1620.63|879
1658996700000|2022-07-28 08:25:00|1627.73|1622.33|1625.79|1620.39|1628.21|1622.81|1625.4|1620|691
1658997000000|2022-07-28 08:30:00|1625.63|1620.23|1622.2|1616.8|1625.63|1620.23|1619.74|1614.34|975
1658997300000|2022-07-28 08:35:00|1622.16|1616.76|1629.64|1624.24|1630.68|1625.28|1622.12|1616.72|846
1658997600000|2022-07-28 08:40:00|1629.65|1624.25|1625.76|1620.36|1629.81|1624.41|1624.28|1618.88|868
1658997900000|2022-07-28 08:45:00|1625.75|1620.35|1629.66|1624.26|1631.21|1625.81|1625.37|1619.97|971
1658998200000|2022-07-28 08:50:00|1629.67|1624.27|1628.4|1623|1630.34|1624.94|1625.99|1620.59|912
1658998500000|2022-07-28 08:55:00|1628.37|1622.97|1627.54|1622.14|1628.74|1623.34|1625.46|1620.06|1013
1658998800000|2022-07-28 09:00:00|1627.6|1622.2|1631.95|1626.55|1632.92|1627.52|1627.06|1621.66|850
1658999100000|2022-07-28 09:05:00|1631.91|1626.51|1624.87|1619.47|1632.16|1626.76|1622.49|1617.09|880
1658999400000|2022-07-28 09:10:00|1624.97|1619.57|1622.65|1617.25|1625.05|1619.65|1620.84|1615.44|873
1658999700000|2022-07-28 09:15:00|1622.7|1617.3|1618.12|1612.72|1622.7|1617.3|1617.72|1612.32|847
1659000000000|2022-07-28 09:20:00|1618.1|1612.7|1618.78|1613.38|1620.57|1615.17|1604.46|1599.06|1042
1659000300000|2022-07-28 09:25:00|1618.82|1613.42|1613.27|1607.87|1618.93|1613.53|1610.56|1605.16|1041
1659000600000|2022-07-28 09:30:00|1613.28|1607.88|1615.2|1609.8|1616.51|1611.11|1611.03|1605.63|968
1659000900000|2022-07-28 09:35:00|1615.22|1609.82|1616.84|1611.44|1617.54|1612.14|1613.83|1608.43|990
1659001200000|2022-07-28 09:40:00|1617.03|1611.63|1621.3|1615.9|1621.43|1616.03|1615.42|1610.02|951
1659001500000|2022-07-28 09:45:00|1621.34|1615.94|1620.11|1614.71|1621.89|1616.49|1617.78|1612.38|941
1659001800000|2022-07-28 09:50:00|1620.1|1614.7|1619.04|1613.64|1620.73|1615.33|1618.74|1613.34|939
1659002100000|2022-07-28 09:55:00|1618.75|1613.35|1622.13|1616.73|1622.35|1616.95|1618.23|1612.83|891
1659002400000|2022-07-28 10:00:00|1622.09|1616.69|1624|1618.6|1624.92|1619.52|1621.59|1616.19|901
1659002700000|2022-07-28 10:05:00|1623.97|1618.57|1624.14|1618.74|1625.08|1619.68|1622.31|1616.91|836
1659003000000|2022-07-28 10:10:00|1624.17|1618.77|1624.33|1618.93|1625.1|1619.7|1622.97|1617.57|841
1659003300000|2022-07-28 10:15:00|1624.34|1618.94|1621.47|1616.07|1625.13|1619.73|1620.46|1615.06|815
1659003600000|2022-07-28 10:20:00|1621.57|1616.17|1622.99|1617.59|1631.88|1626.48|1621.57|1616.17|890
1659003900000|2022-07-28 10:25:00|1622.95|1617.55|1627.29|1621.89|1628.06|1622.66|1620.07|1614.67|954
1659004200000|2022-07-28 10:30:00|1627.27|1621.87|1630.26|1624.86|1630.26|1624.86|1623.45|1618.05|897
1659004500000|2022-07-28 10:35:00|1630.4|1625|1631.07|1625.67|1636.18|1630.78|1629.08|1623.68|924
1659004800000|2022-07-28 10:40:00|1631.16|1625.76|1632|1626.6|1632.53|1627.13|1629.68|1624.28|1006
1659005100000|2022-07-28 10:45:00|1631.99|1626.59|1629.23|1623.83|1632|1626.6|1625.41|1620.01|961
1659005400000|2022-07-28 10:50:00|1629.35|1623.95|1625.8|1620.4|1629.39|1623.99|1624.92|1619.52|936
1659005700000|2022-07-28 10:55:00|1625.75|1620.35|1623.37|1617.97|1625.87|1620.47|1621.49|1616.09|979
1659006000000|2022-07-28 11:00:00|1623.61|1618.21|1629.45|1624.05|1630.03|1624.63|1622.51|1617.11|975
1659006300000|2022-07-28 11:05:00|1629.47|1624.07|1628.44|1623.04|1629.49|1624.09|1625.93|1620.53|935
1659006600000|2022-07-28 11:10:00|1628.43|1623.03|1627.11|1621.71|1629.6|1624.2|1626.01|1620.61|898
1659006900000|2022-07-28 11:15:00|1627.12|1621.72|1629.46|1624.06|1629.9|1624.5|1626.49|1621.09|868
1659007200000|2022-07-28 11:20:00|1629.53|1624.13|1628.38|1622.98|1630.43|1625.03|1626.9|1621.5|896
1659007500000|2022-07-28 11:25:00|1628.36|1622.96|1630.11|1624.71|1630.86|1625.46|1627.49|1622.09|901
1659007800000|2022-07-28 11:30:00|1630.21|1624.81|1629.34|1623.94|1631.55|1626.15|1628.75|1623.35|886
1659008100000|2022-07-28 11:35:00|1629.33|1623.93|1633.68|1628.28|1635.55|1630.15|1624.87|1619.47|1008
1659008400000|2022-07-28 11:40:00|1633.35|1627.95|1638.63|1633.23|1639.63|1634.23|1632.13|1626.73|1065
1659008700000|2022-07-28 11:45:00|1638.92|1633.52|1638.91|1633.51|1643.87|1638.47|1638.25|1632.85|1058
1659009000000|2022-07-28 11:50:00|1638.9|1633.5|1640.26|1634.86|1642.04|1636.64|1637.7|1632.3|984
1659009300000|2022-07-28 11:55:00|1640.28|1634.88|1644.33|1638.93|1645.89|1640.49|1639.97|1634.57|1013
1659009600000|2022-07-28 12:00:00|1644.36|1638.96|1641.18|1635.78|1644.48|1639.08|1640.31|1634.91|954
1659009900000|2022-07-28 12:05:00|1641.2|1635.8|1638.54|1633.14|1647.24|1641.84|1638.13|1632.73|948
1659010200000|2022-07-28 12:10:00|1638.87|1633.47|1636.56|1631.16|1642.16|1636.76|1635.62|1630.22|1035
1659010500000|2022-07-28 12:15:00|1636.62|1631.22|1633.25|1627.85|1636.69|1631.29|1632.62|1627.22|1083
1659010800000|2022-07-28 12:20:00|1633.31|1627.91|1627.28|1621.88|1633.53|1628.13|1625.42|1620.02|1010
1659011100000|2022-07-28 12:25:00|1627.08|1621.68|1638.33|1632.93|1638.35|1632.95|1621.87|1616.47|1105
1659011400000|2022-07-28 12:30:00|1638.18|1632.78|1624.13|1618.73|1642.57|1637.17|1598.69|1593.29|1177
1659011700000|2022-07-28 12:35:00|1623.85|1618.45|1620.75|1615.35|1641.08|1635.68|1616.96|1611.56|1165
1659012000000|2022-07-28 12:40:00|1619.45|1614.05|1631.64|1626.24|1634.12|1628.72|1618.48|1613.08|1131
1659012300000|2022-07-28 12:45:00|1631.6|1626.2|1645.37|1639.97|1652.6|1647.2|1631.06|1625.66|1154
1659012600000|2022-07-28 12:50:00|1645.34|1639.94|1645.47|1640.07|1651.2|1645.8|1640.92|1635.52|1133
1659012900000|2022-07-28 12:55:00|1645.42|1640.02|1637.99|1632.59|1645.42|1640.02|1635.81|1630.41|1140
1659013200000|2022-07-28 13:00:00|1637.87|1632.47|1632.5|1627.1|1640.23|1634.83|1630.06|1624.66|1131
1659013500000|2022-07-28 13:05:00|1632.45|1627.05|1635.14|1629.74|1638.84|1633.44|1629.98|1624.58|1131
1659013800000|2022-07-28 13:10:00|1635.03|1629.63|1645.43|1640.03|1646.25|1640.85|1634.68|1629.28|1108
1659014100000|2022-07-28 13:15:00|1645.36|1639.96|1651.1|1645.7|1655.75|1650.35|1642.53|1637.13|1111
1659014400000|2022-07-28 13:20:00|1651.05|1645.65|1652.61|1647.21|1652.85|1647.45|1648.1|1642.7|1078
1659014700000|2022-07-28 13:25:00|1652.6|1647.2|1657.79|1652.39|1661.5|1656.1|1649.98|1644.58|1105
1659015000000|2022-07-28 13:30:00|1657.83|1652.43|1659.78|1654.38|1669.66|1664.26|1653.08|1647.68|1164
1659015300000|2022-07-28 13:35:00|1659.87|1654.47|1651.51|1646.11|1663.08|1657.68|1651.51|1646.11|1140
1659015600000|2022-07-28 13:40:00|1651.56|1646.16|1640.15|1634.75|1653.95|1648.55|1636.97|1631.57|1131
1659015900000|2022-07-28 13:45:00|1640.3|1634.9|1633.86|1628.46|1641.63|1636.23|1628.92|1623.52|1127
1659016200000|2022-07-28 13:50:00|1634.07|1628.67|1620.94|1615.54|1635.87|1630.47|1616.53|1611.13|1165
1659016500000|2022-07-28 13:55:00|1620.98|1615.58|1623.11|1617.71|1627.12|1621.72|1620.32|1614.92|1138
1659016800000|2022-07-28 14:00:00|1623.04|1617.64|1624.83|1619.43|1628.36|1622.96|1622.76|1617.36|1128
1659017100000|2022-07-28 14:05:00|1624.84|1619.44|1622.48|1617.08|1626.76|1621.36|1615.57|1610.17|1115
1659017400000|2022-07-28 14:10:00|1622.58|1617.18|1630.9|1625.5|1631.15|1625.75|1620.85|1615.45|1154
1659017700000|2022-07-28 14:15:00|1630.96|1625.56|1631.76|1626.36|1635.79|1630.39|1630.53|1625.13|1116
1659018000000|2022-07-28 14:20:00|1631.84|1626.44|1630.19|1624.79|1633.02|1627.62|1624.59|1619.19|1122
1659018300000|2022-07-28 14:25:00|1630.28|1624.88|1630.66|1625.26|1632.02|1626.62|1625.43|1620.03|1107
1659018600000|2022-07-28 14:30:00|1630.68|1625.28|1631.4|1626|1632.68|1627.28|1626.42|1621.02|1114
1659018900000|2022-07-28 14:35:00|1631.38|1625.98|1638.69|1633.29|1641.48|1636.08|1631.38|1625.98|1097
1659019200000|2022-07-28 14:40:00|1638.7|1633.3|1640.61|1635.21|1641.81|1636.41|1633.1|1627.7|1093
1659019500000|2022-07-28 14:45:00|1640.85|1635.45|1651.08|1645.68|1651.08|1645.68|1639.13|1633.73|1099
1659019800000|2022-07-28 14:50:00|1651.01|1645.61|1648.81|1643.41|1651.42|1646.02|1646.36|1640.96|1038
1659020100000|2022-07-28 14:55:00|1648.82|1643.42|1655.31|1649.91|1655.98|1650.58|1644.72|1639.32|1099
1659020400000|2022-07-28 15:00:00|1655.27|1649.87|1651.21|1645.81|1658.2|1652.8|1651.15|1645.75|1085
1659020700000|2022-07-28 15:05:00|1651.22|1645.82|1653.46|1648.06|1658.95|1653.55|1651.22|1645.82|1093
1659021000000|2022-07-28 15:10:00|1653.47|1648.07|1660.65|1655.25|1660.78|1655.38|1648.72|1643.32|1042
1659021300000|2022-07-28 15:15:00|1660.54|1655.14|1664.24|1658.84|1665.91|1660.51|1657.75|1652.35|1117
1659021600000|2022-07-28 15:20:00|1664.87|1659.47|1676.24|1670.84|1677.23|1671.83|1661.64|1656.24|1078
1659021900000|2022-07-28 15:25:00|1676.4|1671|1693.53|1688.13|1694.39|1688.99|1674.6|1669.2|1153
1659022200000|2022-07-28 15:30:00|1693.35|1687.95|1697.08|1691.68|1698.05|1692.65|1685.74|1680.34|1147
1659022500000|2022-07-28 15:35:00|1697.01|1691.61|1702.17|1696.77|1706.3|1700.9|1694.54|1689.14|1142
1659022800000|2022-07-28 15:40:00|1702.22|1696.82|1716.1|1710.7|1723.95|1718.55|1702.02|1696.62|1146
1659023100000|2022-07-28 15:45:00|1715.78|1710.38|1718.82|1713.42|1719.43|1714.03|1708.37|1702.97|1133
1659023400000|2022-07-28 15:50:00|1718.87|1713.47|1749.51|1744.11|1756.48|1751.08|1713.02|1707.62|1143
1659023700000|2022-07-28 15:55:00|1749.56|1744.16|1730.69|1725.29|1753.56|1748.16|1724.14|1718.74|1160
1659024000000|2022-07-28 16:00:00|1730.7|1725.3|1731.06|1725.66|1735.43|1730.03|1725.02|1719.62|1134
1659024300000|2022-07-28 16:05:00|1730.66|1725.26|1725.1|1719.7|1732.77|1727.37|1723.35|1717.95|1105
1659024600000|2022-07-28 16:10:00|1725.5|1720.1|1727.8|1722.4|1736.54|1731.14|1725.24|1719.84|1108
1659024900000|2022-07-28 16:15:00|1728.09|1722.69|1733.49|1728.09|1740.46|1735.06|1727.54|1722.14|1066
1659025200000|2022-07-28 16:20:00|1733.5|1728.1|1741.87|1736.47|1742.32|1736.92|1730.35|1724.95|1062
1659025500000|2022-07-28 16:25:00|1741.81|1736.41|1740.55|1735.15|1745.66|1740.26|1735.54|1730.14|1115
1659025800000|2022-07-28 16:30:00|1740.89|1735.49|1726.64|1721.24|1743.02|1737.62|1725.7|1720.3|1129
1659026100000|2022-07-28 16:35:00|1726.59|1721.19|1725.56|1720.16|1728.99|1723.59|1719.25|1713.85|1099
1659026400000|2022-07-28 16:40:00|1725.59|1720.19|1728.87|1723.47|1728.88|1723.48|1723.15|1717.75|988
1659026700000|2022-07-28 16:45:00|1728.8|1723.4|1731.07|1725.67|1731.5|1726.1|1726.58|1721.18|1000
1659027000000|2022-07-28 16:50:00|1731.26|1725.86|1731.45|1726.05|1733.63|1728.23|1724.33|1718.93|1070
1659027300000|2022-07-28 16:55:00|1731.17|1725.77|1725.74|1720.34|1732.66|1727.26|1725.4|1720|1087
1659027600000|2022-07-28 17:00:00|1725.82|1720.42|1727.78|1722.38|1729.31|1723.91|1724.52|1719.12|1089
1659027900000|2022-07-28 17:05:00|1727.92|1722.52|1733.04|1727.64|1733.37|1727.97|1727.71|1722.31|1081
1659028200000|2022-07-28 17:10:00|1732.96|1727.56|1735.03|1729.63|1736.87|1731.47|1730.56|1725.16|1068
1659028500000|2022-07-28 17:15:00|1735.06|1729.66|1732.36|1726.96|1735.94|1730.54|1729.3|1723.9|1068
1659028800000|2022-07-28 17:20:00|1732.31|1726.91|1734.27|1728.87|1738.69|1733.29|1731.28|1725.88|1069
1659029100000|2022-07-28 17:25:00|1734.45|1729.05|1733.98|1728.58|1739.4|1734|1733.26|1727.86|1064
1659029400000|2022-07-28 17:30:00|1734.22|1728.82|1736.4|1731|1739.01|1733.61|1732.82|1727.42|978
1659029700000|2022-07-28 17:35:00|1736.46|1731.06|1744.81|1739.41|1747.1|1741.7|1734.43|1729.03|1088
1659030000000|2022-07-28 17:40:00|1744.93|1739.53|1746.79|1741.39|1752.15|1746.75|1744.46|1739.06|1080
1659030300000|2022-07-28 17:45:00|1747.06|1741.66|1744.38|1738.98|1747.59|1742.19|1741.35|1735.95|1107
1659030600000|2022-07-28 17:50:00|1744.37|1738.97|1743.42|1738.02|1744.57|1739.17|1741.05|1735.65|1063
1659030900000|2022-07-28 17:55:00|1743.41|1738.01|1751.57|1746.17|1753.02|1747.62|1742.46|1737.06|1081
1659031200000|2022-07-28 18:00:00|1751.42|1746.02|1733.07|1727.67|1752.5|1747.1|1732.96|1727.56|1131
1659031500000|2022-07-28 18:05:00|1733.1|1727.7|1729.12|1723.72|1734.64|1729.24|1727.13|1721.73|1098
1659031800000|2022-07-28 18:10:00|1729.13|1723.73|1726.29|1720.89|1731.36|1725.96|1725.24|1719.84|1062
1659032100000|2022-07-28 18:15:00|1726.4|1721|1725.53|1720.13|1729.9|1724.5|1725.44|1720.04|1058
1659032400000|2022-07-28 18:20:00|1725.59|1720.19|1726.78|1721.38|1727.85|1722.45|1725.58|1720.18|979
1659032700000|2022-07-28 18:25:00|1726.84|1721.44|1719.36|1713.96|1727.48|1722.08|1716.37|1710.97|1025
1659033000000|2022-07-28 18:30:00|1719.34|1713.94|1722.92|1717.52|1724.21|1718.81|1718.43|1713.03|1037
1659033300000|2022-07-28 18:35:00|1722.93|1717.53|1727.85|1722.45|1728.89|1723.49|1722.86|1717.46|1036
1659033600000|2022-07-28 18:40:00|1727.87|1722.47|1727.25|1721.85|1729.54|1724.14|1725.84|1720.44|969
1659033900000|2022-07-28 18:45:00|1727.24|1721.84|1726.33|1720.93|1728.59|1723.19|1723.09|1717.69|988
1659034200000|2022-07-28 18:50:00|1726.34|1720.94|1726.19|1720.79|1727.44|1722.04|1724.68|1719.28|994
1659034500000|2022-07-28 18:55:00|1726.17|1720.77|1724|1718.6|1726.6|1721.2|1717.98|1712.58|1033
1659034800000|2022-07-28 19:00:00|1723.83|1718.43|1728.8|1723.4|1729.77|1724.37|1723.5|1718.1|942
1659035100000|2022-07-28 19:05:00|1729|1723.6|1726.86|1721.46|1732.73|1727.33|1725.82|1720.42|1009
1659035400000|2022-07-28 19:10:00|1726.87|1721.47|1729.71|1724.31|1729.87|1724.47|1725.81|1720.41|933
1659035700000|2022-07-28 19:15:00|1729.69|1724.29|1732.3|1726.9|1732.72|1727.32|1726.48|1721.08|1012
1659036000000|2022-07-28 19:20:00|1732.35|1726.95|1733.6|1728.2|1734.31|1728.91|1730.4|1725|1021
1659036300000|2022-07-28 19:25:00|1733.78|1728.38|1732.39|1726.99|1733.93|1728.53|1731.32|1725.92|979
1659036600000|2022-07-28 19:30:00|1732.35|1726.95|1732.29|1726.89|1733.17|1727.77|1729.74|1724.34|995
1659036900000|2022-07-28 19:35:00|1732.21|1726.81|1728.58|1723.18|1732.49|1727.09|1725.29|1719.89|996
1659037200000|2022-07-28 19:40:00|1728.7|1723.3|1729.08|1723.68|1729.77|1724.37|1726.41|1721.01|1010
1659037500000|2022-07-28 19:45:00|1729|1723.6|1731.91|1726.51|1732.55|1727.15|1726.99|1721.59|1056
1659037800000|2022-07-28 19:50:00|1731.62|1726.22|1724.36|1718.96|1731.62|1726.22|1720.22|1714.82|996
1659038100000|2022-07-28 19:55:00|1724.35|1718.95|1728.67|1723.27|1730.65|1725.25|1722.05|1716.65|1012
1659038400000|2022-07-28 20:00:00|1728.8|1723.4|1736.1|1730.7|1737.38|1731.98|1728.48|1723.08|1117
1659038700000|2022-07-28 20:05:00|1736.09|1730.69|1737.86|1732.46|1739.84|1734.44|1733.02|1727.62|1095
1659039000000|2022-07-28 20:10:00|1737.82|1732.42|1738.9|1733.5|1740.07|1734.67|1737.19|1731.79|909
1659039300000|2022-07-28 20:15:00|1738.99|1733.59|1739.12|1733.72|1740.12|1734.72|1738.03|1732.63|923
1659039600000|2022-07-28 20:20:00|1739.03|1733.63|1739.23|1733.83|1739.67|1734.27|1737.16|1731.76|884
1659039900000|2022-07-28 20:25:00|1739.37|1733.97|1741.81|1736.41|1742.2|1736.8|1738.96|1733.56|896
1659040200000|2022-07-28 20:30:00|1741.02|1735.62|1756.4|1751|1756.4|1751|1738.57|1733.17|1130
1659040500000|2022-07-28 20:35:00|1756.67|1751.27|1778.74|1773.34|1787.25|1781.85|1756.35|1750.95|1150
1659040800000|2022-07-28 20:40:00|1778.85|1773.45|1751.16|1745.76|1785.2|1779.8|1751.03|1745.63|1076
1659041100000|2022-07-28 20:45:00|1751.22|1745.82|1749.57|1744.17|1755.8|1750.4|1737.31|1731.91|1106
1659041400000|2022-07-28 20:50:00|1749.82|1744.42|1761.78|1756.38|1767.31|1761.91|1749.82|1744.42|1122
1659041700000|2022-07-28 20:55:00|1761.77|1756.37|1760.5|1755.1|1765.66|1760.26|1757.22|1751.82|1103
1659042000000|2022-07-28 21:00:00|1760.47|1755.07|1767.31|1761.91|1774.82|1769.42|1760.3|1754.9|1031
1659042300000|2022-07-28 21:05:00|1767.55|1762.15|1766.63|1761.23|1773.37|1767.97|1764.36|1758.96|1028
1659042600000|2022-07-28 21:10:00|1766.6|1761.2|1760.03|1754.63|1770.63|1765.23|1759.09|1753.69|1029
1659042900000|2022-07-28 21:15:00|1760.22|1754.82|1746.96|1741.56|1763.4|1758|1745.73|1740.33|1031
1659043200000|2022-07-28 21:20:00|1746.86|1741.46|1747.01|1741.61|1750.36|1744.96|1743.83|1738.43|1026
1659043500000|2022-07-28 21:25:00|1747.02|1741.62|1749.09|1743.69|1749.11|1743.71|1743.28|1737.88|963
1659043800000|2022-07-28 21:30:00|1749.12|1743.72|1743.25|1737.85|1749.12|1743.72|1742.41|1737.01|882
1659044100000|2022-07-28 21:35:00|1743.24|1737.84|1741.47|1736.07|1745.89|1740.49|1741.35|1735.95|893
1659044400000|2022-07-28 21:40:00|1741.4|1736|1745.02|1739.62|1747.84|1742.44|1737.99|1732.59|969
1659044700000|2022-07-28 21:45:00|1744.91|1739.51|1743.1|1737.7|1747.71|1742.31|1740.99|1735.59|954
1659045000000|2022-07-28 21:50:00|1743.07|1737.67|1746.15|1740.75|1747.88|1742.48|1740.13|1734.73|922
1659045300000|2022-07-28 21:55:00|1746.21|1740.81|1747.88|1742.48|1750.89|1745.49|1746.15|1740.75|857
1659045600000|2022-07-28 22:00:00|1747.78|1742.38|1740.83|1735.43|1749.68|1744.28|1740.02|1734.62|1093
1659045900000|2022-07-28 22:05:00|1740.99|1735.59|1736.33|1730.93|1742.02|1736.62|1735.58|1730.18|1030
1659046200000|2022-07-28 22:10:00|1736.32|1730.92|1737.94|1732.54|1740.31|1734.91|1730.43|1725.03|1078
1659046500000|2022-07-28 22:15:00|1738.25|1732.85|1747.86|1742.46|1748.39|1742.99|1735.97|1730.57|1026
1659046800000|2022-07-28 22:20:00|1747.92|1742.52|1751.97|1746.57|1752.26|1746.86|1747.08|1741.68|1043
1659047100000|2022-07-28 22:25:00|1752.01|1746.61|1751.58|1746.18|1752.86|1747.46|1750.57|1745.17|1025
1659047400000|2022-07-28 22:30:00|1751.81|1746.41|1750.35|1744.95|1752.98|1747.58|1747.4|1742|993
1659047700000|2022-07-28 22:35:00|1750.31|1744.91|1743.3|1737.9|1750.37|1744.97|1742.37|1736.97|975
1659048000000|2022-07-28 22:40:00|1743.28|1737.88|1749.26|1743.86|1751.44|1746.04|1743.07|1737.67|942
1659048300000|2022-07-28 22:45:00|1749.3|1743.9|1747.21|1741.81|1749.95|1744.55|1746.79|1741.39|852
1659048600000|2022-07-28 22:50:00|1747.31|1741.91|1749.18|1743.78|1752.07|1746.67|1742.47|1737.07|954
1659048900000|2022-07-28 22:55:00|1749.17|1743.77|1748.94|1743.54|1751.27|1745.87|1747.72|1742.32|822
1659049200000|2022-07-28 23:00:00|1749.04|1743.64|1746.44|1741.04|1750.58|1745.18|1745.31|1739.91|948
1659049500000|2022-07-28 23:05:00|1746.46|1741.06|1742.31|1736.91|1747.27|1741.87|1742.04|1736.64|978
1659049800000|2022-07-28 23:10:00|1742.32|1736.92|1739.29|1733.89|1743.99|1738.59|1737.39|1731.99|954
1659050100000|2022-07-28 23:15:00|1739.21|1733.81|1734.15|1728.75|1739.56|1734.16|1732.11|1726.71|974
1659050400000|2022-07-28 23:20:00|1734.09|1728.69|1724.18|1718.78|1736.59|1731.19|1721.28|1715.88|962
1659050700000|2022-07-28 23:25:00|1723.66|1718.26|1725.74|1720.34|1727.85|1722.45|1723.18|1717.78|1024
1659051000000|2022-07-28 23:30:00|1725.72|1720.32|1718.37|1712.97|1726.61|1721.21|1716.71|1711.31|999
1659051300000|2022-07-28 23:35:00|1718.31|1712.91|1724.13|1718.73|1726.67|1721.27|1718.28|1712.88|986
1659051600000|2022-07-28 23:40:00|1724.08|1718.68|1722.87|1717.47|1726.41|1721.01|1722.87|1717.47|914
1659051900000|2022-07-28 23:45:00|1722.88|1717.48|1727.26|1721.86|1728.32|1722.92|1722.02|1716.62|931
1659052200000|2022-07-28 23:50:00|1727.35|1721.95|1728.41|1723.01|1730.05|1724.65|1726.11|1720.71|831
1659052500000|2022-07-28 23:55:00|1728.37|1722.97|1727.89|1722.49|1730.11|1724.71|1727.82|1722.42|825
1659052800000|2022-07-29 00:00:00|1727.86|1722.46|1728.52|1723.12|1730.68|1725.28|1724.83|1719.43|1064
1659053100000|2022-07-29 00:05:00|1728.51|1723.11|1728.55|1723.15|1729.19|1723.79|1727.16|1721.76|993
1659053400000|2022-07-29 00:10:00|1728.56|1723.16|1723.27|1717.87|1728.84|1723.44|1720.73|1715.33|978
1659053700000|2022-07-29 00:15:00|1723.26|1717.86|1701.74|1696.34|1723.52|1718.12|1699.92|1694.52|1066
1659054000000|2022-07-29 00:20:00|1701.59|1696.19|1706.42|1701.02|1709.24|1703.84|1699.47|1694.07|1133
1659054300000|2022-07-29 00:25:00|1706.41|1701.01|1702.79|1697.39|1708.47|1703.07|1701.95|1696.55|1104
1659054600000|2022-07-29 00:30:00|1702.76|1697.36|1718.75|1713.35|1724.55|1719.15|1702.16|1696.76|1098
1659054900000|2022-07-29 00:35:00|1718.57|1713.17|1726.03|1720.63|1728.29|1722.89|1717.83|1712.43|1101
1659055200000|2022-07-29 00:40:00|1725.96|1720.56|1726.26|1720.86|1727.55|1722.15|1721.17|1715.77|1071
1659055500000|2022-07-29 00:45:00|1726.22|1720.82|1730.09|1724.69|1736.38|1730.98|1724.65|1719.25|1072
1659055800000|2022-07-29 00:50:00|1730.13|1724.73|1729.03|1723.63|1732.42|1727.02|1727.53|1722.13|1057
1659056100000|2022-07-29 00:55:00|1729.02|1723.62|1728.99|1723.59|1734.47|1729.07|1724.23|1718.83|1076
1659056400000|2022-07-29 01:00:00|1728.93|1723.53|1730.51|1725.11|1731.32|1725.92|1727.56|1722.16|1057
1659056700000|2022-07-29 01:05:00|1730.63|1725.23|1724.54|1719.14|1730.86|1725.46|1724.31|1718.91|1052
1659057000000|2022-07-29 01:10:00|1724.55|1719.15|1724.31|1718.91|1726.05|1720.65|1723.45|1718.05|1006
1659057300000|2022-07-29 01:15:00|1724.36|1718.96|1726.22|1720.82|1728.84|1723.44|1723.23|1717.83|970
1659057600000|2022-07-29 01:20:00|1726.2|1720.8|1724.33|1718.93|1726.39|1720.99|1723.53|1718.13|934
1659057900000|2022-07-29 01:25:00|1724.35|1718.95|1717.41|1712.01|1725.84|1720.44|1715.74|1710.34|1040
1659058200000|2022-07-29 01:30:00|1717.54|1712.14|1709.61|1704.21|1718.03|1712.63|1709.07|1703.67|1027
1659058500000|2022-07-29 01:35:00|1709.59|1704.19|1709.23|1703.83|1714.19|1708.79|1708.69|1703.29|1009
1659058800000|2022-07-29 01:40:00|1709.18|1703.78|1706.01|1700.61|1711.06|1705.66|1704.89|1699.49|769
1659059100000|2022-07-29 01:45:00|1705.32|1699.92|1712.86|1707.46|1714|1708.6|1705.32|1699.92|789
1659059400000|2022-07-29 01:50:00|1713.08|1707.68|1712.76|1707.36|1714.17|1708.77|1710.77|1705.37|733
1659059700000|2022-07-29 01:55:00|1712.77|1707.37|1719.44|1714.04|1722.63|1717.23|1711.2|1705.8|846
1659060000000|2022-07-29 02:00:00|1718.6|1713.2|1712.15|1706.75|1720.8|1715.4|1711.37|1705.97|1029
1659060300000|2022-07-29 02:05:00|1712.14|1706.74|1718.34|1712.94|1719.35|1713.95|1712.12|1706.72|923
1659060600000|2022-07-29 02:10:00|1718.35|1712.95|1721.07|1715.67|1722.61|1717.21|1716.84|1711.44|969
1659060900000|2022-07-29 02:15:00|1721.25|1715.85|1727.56|1722.16|1727.75|1722.35|1719.92|1714.52|1048
1659061200000|2022-07-29 02:20:00|1727.58|1722.18|1706.83|1701.43|1727.58|1722.18|1706.83|1701.43|1020
1659061500000|2022-07-29 02:25:00|1706.9|1701.5|1715.56|1710.16|1717.1|1711.7|1706.83|1701.43|1013
1659061800000|2022-07-29 02:30:00|1715.45|1710.05|1713.46|1708.06|1715.76|1710.36|1711.53|1706.13|977
1659062100000|2022-07-29 02:35:00|1713.42|1708.02|1714.48|1709.08|1716.48|1711.08|1712.32|1706.92|906
1659062400000|2022-07-29 02:40:00|1714.46|1709.06|1719.18|1713.78|1719.87|1714.47|1713.19|1707.79|986
1659062700000|2022-07-29 02:45:00|1719.19|1713.79|1712.24|1706.84|1719.55|1714.15|1712.15|1706.75|968
1659063000000|2022-07-29 02:50:00|1712.27|1706.87|1710.63|1705.23|1714.03|1708.63|1709.5|1704.1|1015
1659063300000|2022-07-29 02:55:00|1710.53|1705.13|1715.84|1710.44|1716.38|1710.98|1710.53|1705.13|974
1659063600000|2022-07-29 03:00:00|1715.79|1710.39|1715.72|1710.32|1718.97|1713.57|1714.98|1709.58|995
1659063900000|2022-07-29 03:05:00|1715.73|1710.33|1718.12|1712.72|1718.3|1712.9|1711.59|1706.19|911
1659064200000|2022-07-29 03:10:00|1718.13|1712.73|1720.16|1714.76|1722.42|1717.02|1717.9|1712.5|826
1659064500000|2022-07-29 03:15:00|1720.17|1714.77|1722.38|1716.98|1722.96|1717.56|1720.13|1714.73|875
1659064800000|2022-07-29 03:20:00|1722.39|1716.99|1723.7|1718.3|1723.9|1718.5|1719.67|1714.27|814
1659065100000|2022-07-29 03:25:00|1723.69|1718.29|1719.55|1714.15|1723.69|1718.29|1719.25|1713.85|811
1659065400000|2022-07-29 03:30:00|1719.78|1714.38|1724.3|1718.9|1724.47|1719.07|1719.56|1714.16|993
1659065700000|2022-07-29 03:35:00|1724.11|1718.71|1726.06|1720.66|1727.72|1722.32|1722.16|1716.76|953
1659066000000|2022-07-29 03:40:00|1725.88|1720.48|1727.8|1722.4|1729.99|1724.59|1724.86|1719.46|996
1659066300000|2022-07-29 03:45:00|1727.85|1722.45|1728.99|1723.59|1729.91|1724.51|1727.35|1721.95|990
1659066600000|2022-07-29 03:50:00|1728.97|1723.57|1730.59|1725.19|1731.55|1726.15|1728.38|1722.98|878
1659066900000|2022-07-29 03:55:00|1730.72|1725.32|1730.8|1725.4|1732.9|1727.5|1728.94|1723.54|893
1659067200000|2022-07-29 04:00:00|1730.54|1725.14|1729.48|1724.08|1730.95|1725.55|1728.43|1723.03|859
1659067500000|2022-07-29 04:05:00|1729.28|1723.88|1732.47|1727.07|1732.62|1727.22|1726.88|1721.48|889
1659067800000|2022-07-29 04:10:00|1732.49|1727.09|1729.52|1724.12|1732.72|1727.32|1729.39|1723.99|901
1659068100000|2022-07-29 04:15:00|1729.69|1724.29|1730.44|1725.04|1730.63|1725.23|1728.7|1723.3|822
1659068400000|2022-07-29 04:20:00|1730.41|1725.01|1734.25|1728.85|1734.48|1729.08|1730.04|1724.64|967
1659068700000|2022-07-29 04:25:00|1734.22|1728.82|1733.98|1728.58|1737.09|1731.69|1730.89|1725.49|847
1659069000000|2022-07-29 04:30:00|1734|1728.6|1739.22|1733.82|1743.17|1737.77|1731.1|1725.7|984
1659069300000|2022-07-29 04:35:00|1739.23|1733.83|1732.35|1726.95|1740.42|1735.02|1731.81|1726.41|960
1659069600000|2022-07-29 04:40:00|1732.3|1726.9|1738.15|1732.75|1738.41|1733.01|1731.69|1726.29|970
1659069900000|2022-07-29 04:45:00|1738.13|1732.73|1739.09|1733.69|1741.6|1736.2|1735.99|1730.59|952
1659070200000|2022-07-29 04:50:00|1739.1|1733.7|1742.92|1737.52|1746.47|1741.07|1737.81|1732.41|1017
1659070500000|2022-07-29 04:55:00|1742.91|1737.51|1743.39|1737.99|1745.54|1740.14|1741.75|1736.35|999
1659070800000|2022-07-29 05:00:00|1743.43|1738.03|1740.29|1734.89|1743.92|1738.52|1739.79|1734.39|935
1659071100000|2022-07-29 05:05:00|1740.3|1734.9|1735.77|1730.37|1742.91|1737.51|1734.41|1729.01|998
1659071400000|2022-07-29 05:10:00|1735.79|1730.39|1727.43|1722.03|1737.21|1731.81|1722.9|1717.5|1054
1659071700000|2022-07-29 05:15:00|1727.42|1722.02|1730.52|1725.12|1731.08|1725.68|1725.9|1720.5|856
1659072000000|2022-07-29 05:20:00|1730.6|1725.2|1727.95|1722.55|1730.97|1725.57|1725.35|1719.95|863
1659072300000|2022-07-29 05:25:00|1727.96|1722.56|1728.61|1723.21|1729.21|1723.81|1726.25|1720.85|873
1659072600000|2022-07-29 05:30:00|1728.62|1723.22|1734.2|1728.8|1734.2|1728.8|1726.92|1721.52|897
1659072900000|2022-07-29 05:35:00|1734.31|1728.91|1740.25|1734.85|1743.62|1738.22|1734.12|1728.72|928
1659073200000|2022-07-29 05:40:00|1740.26|1734.86|1737.75|1732.35|1741.65|1736.25|1735.84|1730.44|959
1659073500000|2022-07-29 05:45:00|1737.79|1732.39|1738.77|1733.37|1742.19|1736.79|1736.65|1731.25|972
1659073800000|2022-07-29 05:50:00|1739|1733.6|1731.2|1725.8|1739.53|1734.13|1728.01|1722.61|993
1659074100000|2022-07-29 05:55:00|1731.21|1725.81|1732.02|1726.62|1733.88|1728.48|1729.89|1724.49|926
1659074400000|2022-07-29 06:00:00|1732.06|1726.66|1732.12|1726.72|1732.79|1727.39|1728.27|1722.87|887
1659074700000|2022-07-29 06:05:00|1732.1|1726.7|1728.99|1723.59|1732.5|1727.1|1728.37|1722.97|915
1659075000000|2022-07-29 06:10:00|1728.91|1723.51|1728.2|1722.8|1730.97|1725.57|1728.02|1722.62|849
1659075300000|2022-07-29 06:15:00|1728.08|1722.68|1729.14|1723.74|1729.69|1724.29|1724.42|1719.02|962
1659075600000|2022-07-29 06:20:00|1729.24|1723.84|1739.4|1734|1739.62|1734.22|1727.68|1722.28|973
1659075900000|2022-07-29 06:25:00|1739.37|1733.97|1735.23|1729.83|1739.37|1733.97|1734.51|1729.11|1046
1659076200000|2022-07-29 06:30:00|1735.33|1729.93|1739.86|1734.46|1741.02|1735.62|1734.82|1729.42|1015
1659076500000|2022-07-29 06:35:00|1739.89|1734.49|1746|1740.6|1754.61|1749.21|1738.67|1733.27|1092
1659076800000|2022-07-29 06:40:00|1745.9|1740.5|1742.23|1736.83|1749.31|1743.91|1739.4|1734|1037
1659077100000|2022-07-29 06:45:00|1742.27|1736.87|1730.86|1725.46|1742.74|1737.34|1727|1721.6|1062
1659077400000|2022-07-29 06:50:00|1730.79|1725.39|1727.43|1722.03|1730.97|1725.57|1720.59|1715.19|1039
1659077700000|2022-07-29 06:55:00|1727.41|1722.01|1718.9|1713.5|1727.43|1722.03|1714.75|1709.35|971
1659078000000|2022-07-29 07:00:00|1718.79|1713.39|1722.16|1716.76|1723.27|1717.87|1712.71|1707.31|1089
1659078300000|2022-07-29 07:05:00|1722|1716.6|1722.2|1716.8|1724.14|1718.74|1720.53|1715.13|1050
1659078600000|2022-07-29 07:10:00|1722.37|1716.97|1716.47|1711.07|1722.5|1717.1|1711.19|1705.79|1061
1659078900000|2022-07-29 07:15:00|1716.46|1711.06|1714.29|1708.89|1720.15|1714.75|1711.97|1706.57|1060
1659079200000|2022-07-29 07:20:00|1714.2|1708.8|1717.37|1711.97|1717.37|1711.97|1710.02|1704.62|1025
1659079500000|2022-07-29 07:25:00|1717.28|1711.88|1713.87|1708.47|1717.35|1711.95|1711.99|1706.59|950
1659079800000|2022-07-29 07:30:00|1713.81|1708.41|1719.02|1713.62|1720.18|1714.78|1712.71|1707.31|879
1659080100000|2022-07-29 07:35:00|1719.03|1713.63|1722.22|1716.82|1723.97|1718.57|1718.62|1713.22|889
1659080400000|2022-07-29 07:40:00|1722.29|1716.89|1718.3|1712.9|1722.29|1716.89|1717.95|1712.55|865
1659080700000|2022-07-29 07:45:00|1718.31|1712.91|1718.03|1712.63|1721.2|1715.8|1717.47|1712.07|1041
1659081000000|2022-07-29 07:50:00|1718|1712.6|1721.03|1715.63|1721.82|1716.42|1717.95|1712.55|1011
1659081300000|2022-07-29 07:55:00|1721|1715.6|1718.79|1713.39|1722.04|1716.64|1717.79|1712.39|1006
1659081600000|2022-07-29 08:00:00|1718.84|1713.44|1713.14|1707.74|1719.17|1713.77|1712.78|1707.38|1033
1659081900000|2022-07-29 08:05:00|1713.24|1707.84|1704.37|1698.97|1713.38|1707.98|1704.25|1698.85|1000
1659082200000|2022-07-29 08:10:00|1704.28|1698.88|1714.16|1708.76|1714.42|1709.02|1696.08|1690.68|1094
1659082500000|2022-07-29 08:15:00|1714.3|1708.9|1720.21|1714.81|1720.78|1715.38|1711.37|1705.97|1050
1659082800000|2022-07-29 08:20:00|1720.18|1714.78|1718.45|1713.05|1722.89|1717.49|1717.91|1712.51|1009
1659083100000|2022-07-29 08:25:00|1718.52|1713.12|1719.02|1713.62|1720.13|1714.73|1712.84|1707.44|1023
1659083400000|2022-07-29 08:30:00|1719|1713.6|1718.11|1712.71|1721|1715.6|1716.95|1711.55|966
1659083700000|2022-07-29 08:35:00|1718.21|1712.81|1714.17|1708.77|1718.27|1712.87|1713.95|1708.55|896
1659084000000|2022-07-29 08:40:00|1714.21|1708.81|1724.23|1718.83|1726.97|1721.57|1713.71|1708.31|1044
1659084300000|2022-07-29 08:45:00|1724.28|1718.88|1720.36|1714.96|1728.46|1723.06|1720.13|1714.73|1057
1659084600000|2022-07-29 08:50:00|1720.38|1714.98|1722.16|1716.76|1724.43|1719.03|1719.08|1713.68|1038
1659084900000|2022-07-29 08:55:00|1722.15|1716.75|1722.87|1717.47|1725.85|1720.45|1721.45|1716.05|1031
1659085200000|2022-07-29 09:00:00|1722.85|1717.45|1720.25|1714.85|1723.04|1717.64|1718.33|1712.93|975
1659085500000|2022-07-29 09:05:00|1720.27|1714.87|1721.27|1715.87|1721.72|1716.32|1715.8|1710.4|1020
1659085800000|2022-07-29 09:10:00|1721.35|1715.95|1724.02|1718.62|1724.02|1718.62|1720.92|1715.52|972
1659086100000|2022-07-29 09:15:00|1724.03|1718.63|1725.32|1719.92|1728.12|1722.72|1722.64|1717.24|1017
1659086400000|2022-07-29 09:20:00|1725.34|1719.94|1721.86|1716.46|1727.23|1721.83|1720.12|1714.72|1009
1659086700000|2022-07-29 09:25:00|1722|1716.6|1725.26|1719.86|1725.4|1720|1721.24|1715.84|969
1659087000000|2022-07-29 09:30:00|1725.17|1719.77|1726.75|1721.35|1727.35|1721.95|1721.68|1716.28|1034
1659087300000|2022-07-29 09:35:00|1726.56|1721.16|1727.58|1722.18|1732.84|1727.44|1725.72|1720.32|1025
1659087600000|2022-07-29 09:40:00|1727.54|1722.14|1726.73|1721.33|1728.64|1723.24|1725.84|1720.44|983
1659087900000|2022-07-29 09:45:00|1726.75|1721.35|1725.83|1720.43|1728.02|1722.62|1724.88|1719.48|1013
1659088200000|2022-07-29 09:50:00|1725.82|1720.42|1726.23|1720.83|1729.04|1723.64|1724.78|1719.38|1006
1659088500000|2022-07-29 09:55:00|1726.28|1720.88|1731.71|1726.31|1733.26|1727.86|1725.79|1720.39|1065
1659088800000|2022-07-29 10:00:00|1731.78|1726.38|1730.61|1725.21|1733.58|1728.18|1728.96|1723.56|1047
1659089100000|2022-07-29 10:05:00|1730.62|1725.22|1732.66|1727.26|1734.66|1729.26|1729.98|1724.58|1061
1659089400000|2022-07-29 10:10:00|1732.63|1727.23|1733.16|1727.76|1736.01|1730.61|1731.68|1726.28|1015
1659089700000|2022-07-29 10:15:00|1733.17|1727.77|1726|1720.6|1735.4|1730|1725.84|1720.44|1023
1659090000000|2022-07-29 10:20:00|1726.17|1720.77|1725.88|1720.48|1729.9|1724.5|1723.82|1718.42|1054
1659090300000|2022-07-29 10:25:00|1725.84|1720.44|1723.09|1717.69|1726.18|1720.78|1720.35|1714.95|1026
1659090600000|2022-07-29 10:30:00|1723.11|1717.71|1721.58|1716.18|1724.51|1719.11|1720.27|1714.87|1000
1659090900000|2022-07-29 10:35:00|1721.54|1716.14|1727.36|1721.96|1727.86|1722.46|1720.53|1715.13|994
1659091200000|2022-07-29 10:40:00|1727.35|1721.95|1724.04|1718.64|1727.85|1722.45|1722.93|1717.53|1028
1659091500000|2022-07-29 10:45:00|1724.03|1718.63|1728.02|1722.62|1728.67|1723.27|1723.47|1718.07|936
1659091800000|2022-07-29 10:50:00|1728.03|1722.63|1729.42|1724.02|1730.51|1725.11|1726.78|1721.38|880
1659092100000|2022-07-29 10:55:00|1729.41|1724.01|1724.18|1718.78|1730.27|1724.87|1723.12|1717.72|948
1659092400000|2022-07-29 11:00:00|1724.14|1718.74|1722.3|1716.9|1724.62|1719.22|1721.49|1716.09|1016
1659092700000|2022-07-29 11:05:00|1722.28|1716.88|1717.36|1711.96|1722.45|1717.05|1716.88|1711.48|1017
1659093000000|2022-07-29 11:10:00|1717.46|1712.06|1714.4|1709|1718.05|1712.65|1713.49|1708.09|977
1659093300000|2022-07-29 11:15:00|1714.36|1708.96|1714.58|1709.18|1717.23|1711.83|1711.58|1706.18|1007
1659093600000|2022-07-29 11:20:00|1714.61|1709.21|1709.07|1703.67|1715.44|1710.04|1706.9|1701.5|1053
1659093900000|2022-07-29 11:25:00|1709.06|1703.66|1698.89|1693.49|1709.21|1703.81|1697.89|1692.49|1097
1659094200000|2022-07-29 11:30:00|1698.93|1693.53|1687.11|1681.71|1701.79|1696.39|1687.11|1681.71|1115
1659094500000|2022-07-29 11:35:00|1687.23|1681.83|1687.83|1682.43|1691.64|1686.24|1683.73|1678.33|1083
1659094800000|2022-07-29 11:40:00|1687.82|1682.42|1677.26|1671.86|1689.75|1684.35|1672.63|1667.23|1124
1659095100000|2022-07-29 11:45:00|1677.25|1671.85|1679.38|1673.98|1683.87|1678.47|1674.02|1668.62|1102
1659095400000|2022-07-29 11:50:00|1679.42|1674.02|1684.27|1678.87|1688.66|1683.26|1679.3|1673.9|1062
1659095700000|2022-07-29 11:55:00|1684.28|1678.88|1684.91|1679.51|1688.68|1683.28|1684.02|1678.62|1029
1659096000000|2022-07-29 12:00:00|1684.88|1679.48|1677.13|1671.73|1687.11|1681.71|1676.96|1671.56|1072
1659096300000|2022-07-29 12:05:00|1677.1|1671.7|1683.66|1678.26|1686.85|1681.45|1677.1|1671.7|1062
1659096600000|2022-07-29 12:10:00|1683.71|1678.31|1677.72|1672.32|1683.83|1678.43|1677.12|1671.72|1012
1659096900000|2022-07-29 12:15:00|1677.74|1672.34|1686.53|1681.13|1686.98|1681.58|1671.85|1666.45|1075
1659097200000|2022-07-29 12:20:00|1686.56|1681.16|1681.61|1676.21|1687.11|1681.71|1680.55|1675.15|1014
1659097500000|2022-07-29 12:25:00|1681.76|1676.36|1682.32|1676.92|1685.89|1680.49|1681.29|1675.89|1070
1659097800000|2022-07-29 12:30:00|1682.54|1677.14|1673.65|1668.25|1685.98|1680.58|1672.22|1666.82|1145
1659098100000|2022-07-29 12:35:00|1673.99|1668.59|1671.16|1665.76|1677.8|1672.4|1665.58|1660.18|1118
1659098400000|2022-07-29 12:40:00|1671.08|1665.68|1664.3|1658.9|1673.44|1668.04|1664.28|1658.88|1091
1659098700000|2022-07-29 12:45:00|1664.06|1658.66|1662.79|1657.39|1667.71|1662.31|1660.09|1654.69|1065
1659099000000|2022-07-29 12:50:00|1662.8|1657.4|1672.17|1666.77|1674.33|1668.93|1661.6|1656.2|1089
1659099300000|2022-07-29 12:55:00|1672.16|1666.76|1669.62|1664.22|1672.79|1667.39|1668.44|1663.04|1076
1659099600000|2022-07-29 13:00:00|1669.64|1664.24|1665.21|1659.81|1671.39|1665.99|1664.16|1658.76|1075
1659099900000|2022-07-29 13:05:00|1665.14|1659.74|1671.71|1666.31|1671.97|1666.57|1663.6|1658.2|1064
1659100200000|2022-07-29 13:10:00|1671.77|1666.37|1668.64|1663.24|1671.77|1666.37|1666.14|1660.74|1048
1659100500000|2022-07-29 13:15:00|1668.67|1663.27|1671.3|1665.9|1672.87|1667.47|1666.63|1661.23|996
1659100800000|2022-07-29 13:20:00|1671.04|1665.64|1677.43|1672.03|1680.75|1675.35|1670.89|1665.49|992
1659101100000|2022-07-29 13:25:00|1677.5|1672.1|1679.46|1674.06|1684.52|1679.12|1676.44|1671.04|1068
1659101400000|2022-07-29 13:30:00|1679.47|1674.07|1674.86|1669.46|1682.32|1676.92|1673.73|1668.33|1108
1659101700000|2022-07-29 13:35:00|1674.92|1669.52|1676.88|1671.48|1676.93|1671.53|1665.77|1660.37|1102
1659102000000|2022-07-29 13:40:00|1676.73|1671.33|1691.48|1686.08|1699.04|1693.64|1675.75|1670.35|1158
1659102300000|2022-07-29 13:45:00|1691.36|1685.96|1703.77|1698.37|1708.64|1703.24|1690.92|1685.52|1152
1659102600000|2022-07-29 13:50:00|1703.69|1698.29|1703.83|1698.43|1708.4|1703|1702.71|1697.31|1136
1659102900000|2022-07-29 13:55:00|1703.88|1698.48|1702.59|1697.19|1711.41|1706.01|1700.55|1695.15|1129
1659103200000|2022-07-29 14:00:00|1702.48|1697.08|1710.75|1705.35|1713.43|1708.03|1699.69|1694.29|1151
1659103500000|2022-07-29 14:05:00|1711.06|1705.66|1719.21|1713.81|1724.05|1718.65|1710.57|1705.17|1120
1659103800000|2022-07-29 14:10:00|1719.23|1713.83|1736.65|1731.25|1739.99|1734.59|1718.81|1713.41|1145
1659104100000|2022-07-29 14:15:00|1736.68|1731.28|1739.03|1733.63|1742.61|1737.21|1731.36|1725.96|1131
1659104400000|2022-07-29 14:20:00|1739.21|1733.81|1740.31|1734.91|1743.67|1738.27|1734.88|1729.48|1113
1659104700000|2022-07-29 14:25:00|1740.21|1734.81|1738.68|1733.28|1747.55|1742.15|1738.24|1732.84|1092
1659105000000|2022-07-29 14:30:00|1738.48|1733.08|1731.88|1726.48|1741.16|1735.76|1731.06|1725.66|1094
1659105300000|2022-07-29 14:35:00|1731.84|1726.44|1742.63|1737.23|1743.1|1737.7|1731.82|1726.42|1047
1659105600000|2022-07-29 14:40:00|1742.62|1737.22|1738.41|1733.01|1746.61|1741.21|1738.41|1733.01|1077
1659105900000|2022-07-29 14:45:00|1738.24|1732.84|1735.54|1730.14|1740.15|1734.75|1734.71|1729.31|1083
1659106200000|2022-07-29 14:50:00|1735.55|1730.15|1736.32|1730.92|1738.85|1733.45|1734.55|1729.15|1077
1659106500000|2022-07-29 14:55:00|1736.39|1730.99|1727.4|1722|1738.32|1732.92|1726.96|1721.56|1068
1659106800000|2022-07-29 15:00:00|1727.36|1721.96|1720.16|1714.76|1729.85|1724.45|1719.07|1713.67|1117
1659107100000|2022-07-29 15:05:00|1720.24|1714.84|1729.07|1723.67|1730.7|1725.3|1720.07|1714.67|1109
1659107400000|2022-07-29 15:10:00|1728.76|1723.36|1726.71|1721.31|1730.91|1725.51|1723.26|1717.86|1121
1659107700000|2022-07-29 15:15:00|1726.93|1721.53|1728.22|1722.82|1728.75|1723.35|1717.45|1712.05|1110
1659108000000|2022-07-29 15:20:00|1728.21|1722.81|1722.74|1717.34|1729.98|1724.58|1722.61|1717.21|1098
1659108300000|2022-07-29 15:25:00|1722.78|1717.38|1715.37|1709.97|1725.48|1720.08|1714.73|1709.33|1101
1659108600000|2022-07-29 15:30:00|1715.34|1709.94|1720.06|1714.66|1721.85|1716.45|1715.16|1709.76|1111
1659108900000|2022-07-29 15:35:00|1719.91|1714.51|1725.87|1720.47|1727|1721.6|1719.5|1714.1|1091
1659109200000|2022-07-29 15:40:00|1725.93|1720.53|1726.99|1721.59|1728.07|1722.67|1723.79|1718.39|1012
1659109500000|2022-07-29 15:45:00|1726.98|1721.58|1724.89|1719.49|1727.95|1722.55|1724.27|1718.87|1047
1659109800000|2022-07-29 15:50:00|1724.88|1719.48|1724.66|1719.26|1727.27|1721.87|1723.38|1717.98|1046
1659110100000|2022-07-29 15:55:00|1724.65|1719.25|1725.21|1719.81|1726.8|1721.4|1721.39|1715.99|1010
1659110400000|2022-07-29 16:00:00|1725.33|1719.93|1703.18|1697.78|1726.11|1720.71|1700.38|1694.98|1089
1659110700000|2022-07-29 16:05:00|1703.16|1697.76|1691.99|1686.59|1703.55|1698.15|1689.42|1684.02|1139
1659111000000|2022-07-29 16:10:00|1691.72|1686.32|1679.77|1674.37|1693.37|1687.97|1678.3|1672.9|1129
1659111300000|2022-07-29 16:15:00|1680.05|1674.65|1685.38|1679.98|1689.27|1683.87|1679.36|1673.96|1118
1659111600000|2022-07-29 16:20:00|1685.64|1680.24|1680.24|1674.84|1687.32|1681.92|1677.83|1672.43|1097
1659111900000|2022-07-29 16:25:00|1680.23|1674.83|1672.67|1667.27|1681.48|1676.08|1671.97|1666.57|1142
1659112200000|2022-07-29 16:30:00|1672.68|1667.28|1680.58|1675.18|1684.35|1678.95|1672.47|1667.07|1105
1659112500000|2022-07-29 16:35:00|1680.59|1675.19|1677.37|1671.97|1680.68|1675.28|1675.36|1669.96|1080
1659112800000|2022-07-29 16:40:00|1677.32|1671.92|1679.57|1674.17|1680.49|1675.09|1674.54|1669.14|990
1659113100000|2022-07-29 16:45:00|1679.79|1674.39|1686.1|1680.7|1686.51|1681.11|1675.62|1670.22|1063
1659113400000|2022-07-29 16:50:00|1686.27|1680.87|1697.5|1692.1|1700.56|1695.16|1685.31|1679.91|1037
1659113700000|2022-07-29 16:55:00|1697.63|1692.23|1694.98|1689.58|1697.77|1692.37|1692.98|1687.58|926
1659114000000|2022-07-29 17:00:00|1694.79|1689.39|1688.7|1683.3|1694.93|1689.53|1683.72|1678.32|992
1659114300000|2022-07-29 17:05:00|1688.71|1683.31|1689.25|1683.85|1691.44|1686.04|1684.79|1679.39|991
1659114600000|2022-07-29 17:10:00|1689.24|1683.84|1684.44|1679.04|1691.08|1685.68|1683.73|1678.33|1033
1659114900000|2022-07-29 17:15:00|1684.53|1679.13|1687.45|1682.05|1690.13|1684.73|1684.22|1678.82|967
1659115200000|2022-07-29 17:20:00|1687.52|1682.12|1680.68|1675.28|1688.95|1683.55|1679.3|1673.9|1014
1659115500000|2022-07-29 17:25:00|1680.69|1675.29|1681.22|1675.82|1682.26|1676.86|1676.8|1671.4|1050
1659115800000|2022-07-29 17:30:00|1681.15|1675.75|1687.25|1681.85|1690.47|1685.07|1680.48|1675.08|1044
1659116100000|2022-07-29 17:35:00|1687.27|1681.87|1694.04|1688.64|1697.98|1692.58|1686.91|1681.51|1085
1659116400000|2022-07-29 17:40:00|1694.03|1688.63|1696.94|1691.54|1698.55|1693.15|1691.62|1686.22|993
1659116700000|2022-07-29 17:45:00|1697.1|1691.7|1705.49|1700.09|1709.22|1703.82|1696.37|1690.97|1060
1659117000000|2022-07-29 17:50:00|1705.46|1700.06|1700.69|1695.29|1705.73|1700.33|1699.25|1693.85|1033
1659117300000|2022-07-29 17:55:00|1700.5|1695.1|1698.39|1692.99|1703.53|1698.13|1698.1|1692.7|935
1659117600000|2022-07-29 18:00:00|1698.42|1693.02|1704.54|1699.14|1705.47|1700.07|1695.27|1689.87|1030
1659117900000|2022-07-29 18:05:00|1704.52|1699.12|1711.65|1706.25|1713.72|1708.32|1703.9|1698.5|1020
1659118200000|2022-07-29 18:10:00|1711.64|1706.24|1736.73|1731.33|1737.62|1732.22|1711.33|1705.93|1124
1659118500000|2022-07-29 18:15:00|1736.74|1731.34|1736.71|1731.31|1737.94|1732.54|1730.53|1725.13|1107
1659118800000|2022-07-29 18:20:00|1736.7|1731.3|1733.44|1728.04|1736.99|1731.59|1730.29|1724.89|1065
1659119100000|2022-07-29 18:25:00|1733.34|1727.94|1725.16|1719.76|1737.33|1731.93|1719.14|1713.74|1089
1659119400000|2022-07-29 18:30:00|1725.12|1719.72|1721.5|1716.1|1726.56|1721.16|1721.15|1715.75|1046
1659119700000|2022-07-29 18:35:00|1721.46|1716.06|1728.94|1723.54|1732.53|1727.13|1721.36|1715.96|1009
1659120000000|2022-07-29 18:40:00|1729.17|1723.77|1726.47|1721.07|1730.7|1725.3|1719.89|1714.49|1086
1659120300000|2022-07-29 18:45:00|1726.32|1720.92|1729.45|1724.05|1732.6|1727.2|1725.45|1720.05|1050
1659120600000|2022-07-29 18:50:00|1729.46|1724.06|1730.53|1725.13|1731.06|1725.66|1726.14|1720.74|1000
1659120900000|2022-07-29 18:55:00|1730.13|1724.73|1726.63|1721.23|1731.65|1726.25|1725.16|1719.76|996
1659121200000|2022-07-29 19:00:00|1726.89|1721.49|1733.92|1728.52|1733.92|1728.52|1724.22|1718.82|987
1659121500000|2022-07-29 19:05:00|1734.35|1728.95|1727.54|1722.14|1734.35|1728.95|1726.87|1721.47|1071
1659121800000|2022-07-29 19:10:00|1727.57|1722.17|1723.9|1718.5|1727.99|1722.59|1721.88|1716.48|1055
1659122100000|2022-07-29 19:15:00|1723.84|1718.44|1724.24|1718.84|1724.42|1719.02|1719.07|1713.67|953
1659122400000|2022-07-29 19:20:00|1724.13|1718.73|1720.74|1715.34|1724.6|1719.2|1719.86|1714.46|950
1659122700000|2022-07-29 19:25:00|1720.93|1715.53|1720.57|1715.17|1723.16|1717.76|1719.61|1714.21|989
1659123000000|2022-07-29 19:30:00|1720.59|1715.19|1721.68|1716.28|1723.97|1718.57|1714.03|1708.63|1029
1659123300000|2022-07-29 19:35:00|1721.65|1716.25|1721.17|1715.77|1722.94|1717.54|1716.82|1711.42|1044
1659123600000|2022-07-29 19:40:00|1721.39|1715.99|1724.74|1719.34|1725.8|1720.4|1719.02|1713.62|938
1659123900000|2022-07-29 19:45:00|1724.58|1719.18|1730.16|1724.76|1731.17|1725.77|1724.55|1719.15|969
1659124200000|2022-07-29 19:50:00|1730.24|1724.84|1726.69|1721.29|1733.24|1727.84|1724.29|1718.89|1077
1659124500000|2022-07-29 19:55:00|1726.7|1721.3|1727.17|1721.77|1728.37|1722.97|1714.93|1709.53|1101
1659124800000|2022-07-29 20:00:00|1727.19|1721.79|1720.67|1715.27|1730.16|1724.76|1719.5|1714.1|1054
1659125100000|2022-07-29 20:05:00|1720.55|1715.15|1742.32|1736.92|1743.05|1737.65|1719.56|1714.16|1039
1659125400000|2022-07-29 20:10:00|1742.43|1737.03|1720.76|1715.36|1742.43|1737.03|1720.75|1715.35|1091
1659125700000|2022-07-29 20:15:00|1720.75|1715.35|1727.55|1722.15|1729.71|1724.31|1720.48|1715.08|968
1659126000000|2022-07-29 20:20:00|1727.57|1722.17|1724.79|1719.39|1728.92|1723.52|1722.68|1717.28|873
1659126300000|2022-07-29 20:25:00|1724.8|1719.4|1723.2|1717.8|1728.82|1723.42|1722.99|1717.59|802
1659126600000|2022-07-29 20:30:00|1723.24|1717.84|1727.88|1722.48|1730.37|1724.97|1723.24|1717.84|845
1659126900000|2022-07-29 20:35:00|1727.87|1722.47|1730.16|1724.76|1736.88|1731.48|1727.87|1722.47|818
1659127200000|2022-07-29 20:40:00|1730.18|1724.78|1727.82|1722.42|1730.25|1724.85|1724.79|1719.39|802
1659127500000|2022-07-29 20:45:00|1727.84|1722.44|1737.33|1731.93|1741.46|1736.06|1727.59|1722.19|951
1659127800000|2022-07-29 20:50:00|1737.46|1732.06|1733.3|1727.9|1740.23|1734.83|1728.6|1723.2|982
1659128100000|2022-07-29 20:55:00|1733.1|1727.7|1735.89|1730.49|1737.09|1731.69|1730.91|1725.51|719
1659164400000|2022-07-30 07:00:00|1718.22|1712.82|1720.15|1714.75|1720.37|1714.97|1716.01|1710.61|581
1659164700000|2022-07-30 07:05:00|1720.16|1714.76|1720.54|1715.14|1723.61|1718.21|1720.07|1714.67|702
1659165000000|2022-07-30 07:10:00|1720.55|1715.15|1720.18|1714.78|1721.21|1715.81|1718.04|1712.64|759
1659165300000|2022-07-30 07:15:00|1720.17|1714.77|1720.75|1715.35|1721.21|1715.81|1716.88|1711.48|780
1659165600000|2022-07-30 07:20:00|1720.68|1715.28|1719.53|1714.13|1721.12|1715.72|1719.27|1713.87|723
1659165900000|2022-07-30 07:25:00|1719.62|1714.22|1719.07|1713.67|1719.75|1714.35|1717.09|1711.69|530
1659166200000|2022-07-30 07:30:00|1719.08|1713.68|1717.95|1712.55|1719.4|1714|1717.33|1711.93|494
1659166500000|2022-07-30 07:35:00|1718.03|1712.63|1717.69|1712.29|1718.64|1713.24|1717.49|1712.09|512
1659166800000|2022-07-30 07:40:00|1717.7|1712.3|1716.67|1711.27|1717.9|1712.5|1716.21|1710.81|504
1659167100000|2022-07-30 07:45:00|1716.66|1711.26|1717.72|1712.32|1721.34|1715.94|1715.89|1710.49|720
1659167400000|2022-07-30 07:50:00|1717.73|1712.33|1720.05|1714.65|1720.55|1715.15|1717.5|1712.1|590
1659167700000|2022-07-30 07:55:00|1720.02|1714.62|1718.91|1713.51|1720.59|1715.19|1717.52|1712.12|588
1659168000000|2022-07-30 08:00:00|1719.06|1713.66|1716.81|1711.41|1719.54|1714.14|1715.65|1710.25|480
1659168300000|2022-07-30 08:05:00|1716.82|1711.42|1717.47|1712.07|1717.77|1712.37|1716.64|1711.24|570
1659168600000|2022-07-30 08:10:00|1717.44|1712.04|1716.15|1710.75|1717.47|1712.07|1715.41|1710.01|666
1659168900000|2022-07-30 08:15:00|1716.16|1710.76|1723.39|1717.99|1726.81|1721.41|1713.46|1708.06|825
1659169200000|2022-07-30 08:20:00|1723.42|1718.02|1720.67|1715.27|1725.98|1720.58|1719.78|1714.38|842
1659169500000|2022-07-30 08:25:00|1720.68|1715.28|1722.01|1716.61|1725.26|1719.86|1720.4|1715|755
1659169800000|2022-07-30 08:30:00|1722|1716.6|1719.77|1714.37|1724.2|1718.8|1719.73|1714.33|739
1659170100000|2022-07-30 08:35:00|1719.83|1714.43|1715.87|1710.47|1719.91|1714.51|1712.75|1707.35|827
1659170400000|2022-07-30 08:40:00|1715.88|1710.48|1720.1|1714.7|1720.37|1714.97|1714.57|1709.17|713
1659170700000|2022-07-30 08:45:00|1720.11|1714.71|1717.25|1711.85|1722.67|1717.27|1716.2|1710.8|817
1659171000000|2022-07-30 08:50:00|1717.27|1711.87|1717.41|1712.01|1718.15|1712.75|1715.05|1709.65|788
1659171300000|2022-07-30 08:55:00|1717.5|1712.1|1715.97|1710.57|1719.72|1714.32|1714.95|1709.55|772
1659171600000|2022-07-30 09:00:00|1715.96|1710.56|1716.79|1711.39|1716.85|1711.45|1714.12|1708.72|788
1659171900000|2022-07-30 09:05:00|1716.81|1711.41|1716.48|1711.08|1717.6|1712.2|1715.13|1709.73|699
1659172200000|2022-07-30 09:10:00|1716.47|1711.07|1719.86|1714.46|1720.5|1715.1|1715.83|1710.43|793
1659172500000|2022-07-30 09:15:00|1719.85|1714.45|1719.02|1713.62|1720.41|1715.01|1718.26|1712.86|787
1659172800000|2022-07-30 09:20:00|1719.03|1713.63|1719.99|1714.59|1720.55|1715.15|1718.09|1712.69|705
1659173100000|2022-07-30 09:25:00|1719.98|1714.58|1716.76|1711.36|1720.25|1714.85|1716.16|1710.76|588
1659173400000|2022-07-30 09:30:00|1716.77|1711.37|1715.82|1710.42|1718.83|1713.43|1715.79|1710.39|629
1659173700000|2022-07-30 09:35:00|1715.81|1710.41|1717.58|1712.18|1719.94|1714.54|1715.75|1710.35|819
1659174000000|2022-07-30 09:40:00|1717.61|1712.21|1716.78|1711.38|1718.11|1712.71|1716.07|1710.67|744
1659174300000|2022-07-30 09:45:00|1716.77|1711.37|1700.89|1695.49|1717.62|1712.22|1700.84|1695.44|894
1659174600000|2022-07-30 09:50:00|1700.73|1695.33|1707.53|1702.13|1710.32|1704.92|1700.48|1695.08|972
1659174900000|2022-07-30 09:55:00|1707.44|1702.04|1704.2|1698.8|1707.54|1702.14|1703.52|1698.12|881
1659175200000|2022-07-30 10:00:00|1704.23|1698.83|1689.72|1684.32|1704.33|1698.93|1689.72|1684.32|946
1659175500000|2022-07-30 10:05:00|1689.78|1684.38|1688.48|1683.08|1691.94|1686.54|1686.82|1681.42|1022
1659175800000|2022-07-30 10:10:00|1688.52|1683.12|1683.65|1678.25|1690.73|1685.33|1682.08|1676.68|936
1659176100000|2022-07-30 10:15:00|1683.66|1678.26|1690.27|1684.87|1691.1|1685.7|1682.79|1677.39|946
1659176400000|2022-07-30 10:20:00|1690.26|1684.86|1687.48|1682.08|1694.8|1689.4|1687.13|1681.73|899
1659176700000|2022-07-30 10:25:00|1687.5|1682.1|1689.17|1683.77|1690.63|1685.23|1686.36|1680.96|904
1659177000000|2022-07-30 10:30:00|1689.18|1683.78|1691.78|1686.38|1694.57|1689.17|1688.86|1683.46|758
1659177300000|2022-07-30 10:35:00|1691.81|1686.41|1688.67|1683.27|1692.11|1686.71|1687|1681.6|754
1659177600000|2022-07-30 10:40:00|1688.69|1683.29|1684.94|1679.54|1689.84|1684.44|1684.94|1679.54|729
1659177900000|2022-07-30 10:45:00|1684.95|1679.55|1688.83|1683.43|1688.83|1683.43|1684.95|1679.55|760
1659178200000|2022-07-30 10:50:00|1688.81|1683.41|1688.58|1683.18|1691.94|1686.54|1688.4|1683|646
1659178500000|2022-07-30 10:55:00|1688.56|1683.16|1689.14|1683.74|1692.3|1686.9|1688.45|1683.05|761
1659178800000|2022-07-30 11:00:00|1689.15|1683.75|1689.2|1683.8|1690.19|1684.79|1688.33|1682.93|707
1659179100000|2022-07-30 11:05:00|1689.21|1683.81|1693.78|1688.38|1694.03|1688.63|1689.03|1683.63|648
1659179400000|2022-07-30 11:10:00|1693.71|1688.31|1692.97|1687.57|1693.74|1688.34|1691.69|1686.29|495
1659179700000|2022-07-30 11:15:00|1692.98|1687.58|1693.76|1688.36|1693.84|1688.44|1690.6|1685.2|315
1659180000000|2022-07-30 11:20:00|1693.79|1688.39|1705.56|1700.16|1708.32|1702.92|1693.45|1688.05|558
1659180300000|2022-07-30 11:25:00|1705.34|1699.94|1702.75|1697.35|1707.74|1702.34|1702.18|1696.78|858
1659180600000|2022-07-30 11:30:00|1702.76|1697.36|1705.53|1700.13|1707.08|1701.68|1702.46|1697.06|769
1659180900000|2022-07-30 11:35:00|1705.52|1700.12|1709.43|1704.03|1710.13|1704.73|1705.47|1700.07|798
1659181200000|2022-07-30 11:40:00|1709.44|1704.04|1715.07|1709.67|1716.29|1710.89|1707.27|1701.87|932
1659181500000|2022-07-30 11:45:00|1715.05|1709.65|1711.7|1706.3|1716.83|1711.43|1708.6|1703.2|844
1659181800000|2022-07-30 11:50:00|1711.69|1706.29|1711.65|1706.25|1712.04|1706.64|1710.01|1704.61|576
1659182100000|2022-07-30 11:55:00|1711.67|1706.27|1708.52|1703.12|1712.8|1707.4|1707.82|1702.42|574
1659182400000|2022-07-30 12:00:00|1708.51|1703.11|1710.5|1705.1|1710.84|1705.44|1707.39|1701.99|433
1659182700000|2022-07-30 12:05:00|1710.49|1705.09|1708.39|1702.99|1710.66|1705.26|1707.36|1701.96|406
1659183000000|2022-07-30 12:10:00|1708.4|1703|1709.64|1704.24|1710.7|1705.3|1707.69|1702.29|639
1659183300000|2022-07-30 12:15:00|1709.54|1704.14|1704.61|1699.21|1709.59|1704.19|1700.41|1695.01|898
1659183600000|2022-07-30 12:20:00|1704.62|1699.22|1708.78|1703.38|1713.14|1707.74|1704.57|1699.17|992
1659183900000|2022-07-30 12:25:00|1708.76|1703.36|1716.04|1710.64|1716.32|1710.92|1708.27|1702.87|988
1659184200000|2022-07-30 12:30:00|1715.92|1710.52|1717.44|1712.04|1718.78|1713.38|1710.13|1704.73|1066
1659184500000|2022-07-30 12:35:00|1717.43|1712.03|1718.56|1713.16|1721.32|1715.92|1714.93|1709.53|1026
1659184800000|2022-07-30 12:40:00|1718.54|1713.14|1716.83|1711.43|1718.77|1713.37|1713.25|1707.85|953
1659185100000|2022-07-30 12:45:00|1716.79|1711.39|1720.79|1715.39|1723.73|1718.33|1714.87|1709.47|1038
1659185400000|2022-07-30 12:50:00|1720.84|1715.44|1719.06|1713.66|1721.42|1716.02|1717.59|1712.19|979
1659185700000|2022-07-30 12:55:00|1719.02|1713.62|1723.25|1717.85|1723.58|1718.18|1717.78|1712.38|931
1659186000000|2022-07-30 13:00:00|1723.27|1717.87|1731.67|1726.27|1732.98|1727.58|1722.6|1717.2|1002
1659186300000|2022-07-30 13:05:00|1731.78|1726.38|1734.85|1729.45|1739.92|1734.52|1731.78|1726.38|1109
1659186600000|2022-07-30 13:10:00|1734.83|1729.43|1727.92|1722.52|1735.63|1730.23|1726.76|1721.36|1058
1659186900000|2022-07-30 13:15:00|1727.8|1722.4|1737.95|1732.55|1738.63|1733.23|1727.48|1722.08|1009
1659187200000|2022-07-30 13:20:00|1738.22|1732.82|1733.75|1728.35|1738.84|1733.44|1731.05|1725.65|988
1659187500000|2022-07-30 13:25:00|1733.76|1728.36|1730.93|1725.53|1733.8|1728.4|1728.87|1723.47|875
1659187800000|2022-07-30 13:30:00|1730.8|1725.4|1732.68|1727.28|1735.73|1730.33|1729.41|1724.01|996
1659188100000|2022-07-30 13:35:00|1732.61|1727.21|1723.83|1718.43|1732.63|1727.23|1721.39|1715.99|960
1659188400000|2022-07-30 13:40:00|1723.87|1718.47|1732.83|1727.43|1733.09|1727.69|1723.59|1718.19|845
1659188700000|2022-07-30 13:45:00|1732.82|1727.42|1733.23|1727.83|1737.24|1731.84|1731.08|1725.68|913
1659189000000|2022-07-30 13:50:00|1733.2|1727.8|1729.96|1724.56|1735.05|1729.65|1729.14|1723.74|866
1659189300000|2022-07-30 13:55:00|1729.94|1724.54|1729.6|1724.2|1730.28|1724.88|1726.93|1721.53|766
1659189600000|2022-07-30 14:00:00|1729.61|1724.21|1724.53|1719.13|1730.14|1724.74|1723.81|1718.41|882
1659189900000|2022-07-30 14:05:00|1724.65|1719.25|1730.82|1725.42|1731.82|1726.42|1724.52|1719.12|758
1659190200000|2022-07-30 14:10:00|1730.84|1725.44|1729.93|1724.53|1734.56|1729.16|1726.53|1721.13|905
1659190500000|2022-07-30 14:15:00|1729.94|1724.54|1730.49|1725.09|1732.7|1727.3|1728.6|1723.2|854
1659190800000|2022-07-30 14:20:00|1730.47|1725.07|1730.17|1724.77|1731.94|1726.54|1729.25|1723.85|558
1659191100000|2022-07-30 14:25:00|1730.18|1724.78|1728.73|1723.33|1730.26|1724.86|1727.02|1721.62|570
1659191400000|2022-07-30 14:30:00|1728.67|1723.27|1723.77|1718.37|1728.67|1723.27|1721.3|1715.9|535
1659191700000|2022-07-30 14:35:00|1723.78|1718.38|1722.63|1717.23|1724.54|1719.14|1717.99|1712.59|677
1659192000000|2022-07-30 14:40:00|1722.62|1717.22|1723.68|1718.28|1723.81|1718.41|1721.64|1716.24|668
1659192300000|2022-07-30 14:45:00|1723.44|1718.04|1727.26|1721.86|1727.38|1721.98|1723.13|1717.73|634
1659192600000|2022-07-30 14:50:00|1727.24|1721.84|1719.81|1714.41|1727.74|1722.34|1717.98|1712.58|787
1659192900000|2022-07-30 14:55:00|1719.82|1714.42|1719.41|1714.01|1721.34|1715.94|1717.92|1712.52|705
1659193200000|2022-07-30 15:00:00|1719.51|1714.11|1722.86|1717.46|1725.15|1719.75|1719.51|1714.11|644
1659193500000|2022-07-30 15:05:00|1722.85|1717.45|1721.21|1715.81|1725.66|1720.26|1721.21|1715.81|568
1659193800000|2022-07-30 15:10:00|1721.18|1715.78|1724.05|1718.65|1724.27|1718.87|1721.18|1715.78|737
1659194100000|2022-07-30 15:15:00|1724.03|1718.63|1730.46|1725.06|1730.47|1725.07|1723.19|1717.79|818
1659194400000|2022-07-30 15:20:00|1730.45|1725.05|1731.03|1725.63|1731.58|1726.18|1729.05|1723.65|837
1659194700000|2022-07-30 15:25:00|1731.05|1725.65|1736.36|1730.96|1740.42|1735.02|1730.81|1725.41|977
1659195000000|2022-07-30 15:30:00|1736.37|1730.97|1739.66|1734.26|1743.05|1737.65|1735.69|1730.29|983
1659195300000|2022-07-30 15:35:00|1739.75|1734.35|1741.76|1736.36|1742.39|1736.99|1738.88|1733.48|1002
1659195600000|2022-07-30 15:40:00|1741.71|1736.31|1738.91|1733.51|1742.25|1736.85|1737.99|1732.59|965
1659195900000|2022-07-30 15:45:00|1738.84|1733.44|1742.09|1736.69|1747.78|1742.38|1738.27|1732.87|944
1659196200000|2022-07-30 15:50:00|1742.03|1736.63|1741.31|1735.91|1744.86|1739.46|1736.91|1731.51|1036
1659196500000|2022-07-30 15:55:00|1741.32|1735.92|1740.41|1735.01|1744.56|1739.16|1739.62|1734.22|971
1659196800000|2022-07-30 16:00:00|1740.56|1735.16|1739.25|1733.85|1740.84|1735.44|1735.25|1729.85|1008
1659197100000|2022-07-30 16:05:00|1739.11|1733.71|1734.09|1728.69|1739.24|1733.84|1731.69|1726.29|928
1659197400000|2022-07-30 16:10:00|1733.46|1728.06|1732.1|1726.7|1734.22|1728.82|1731.22|1725.82|829
1659197700000|2022-07-30 16:15:00|1732.09|1726.69|1737.89|1732.49|1737.99|1732.59|1730.71|1725.31|683
1659198000000|2022-07-30 16:20:00|1737.91|1732.51|1734.33|1728.93|1738.18|1732.78|1733.12|1727.72|569
1659198300000|2022-07-30 16:25:00|1734.35|1728.95|1735.94|1730.54|1736.69|1731.29|1733.75|1728.35|646
1659198600000|2022-07-30 16:30:00|1735.93|1730.53|1735.89|1730.49|1736.01|1730.61|1733.39|1727.99|581
1659198900000|2022-07-30 16:35:00|1735.9|1730.5|1734.94|1729.54|1735.97|1730.57|1734.49|1729.09|652
1659199200000|2022-07-30 16:40:00|1734.93|1729.53|1733.65|1728.25|1740.36|1734.96|1730.04|1724.64|804
1659199500000|2022-07-30 16:45:00|1733.67|1728.27|1736.88|1731.48|1738.04|1732.64|1733.34|1727.94|777
1659199800000|2022-07-30 16:50:00|1736.89|1731.49|1737.55|1732.15|1738.67|1733.27|1736.61|1731.21|768
1659200100000|2022-07-30 16:55:00|1737.57|1732.17|1739.02|1733.62|1739.47|1734.07|1737.55|1732.15|791
1659200400000|2022-07-30 17:00:00|1738.88|1733.48|1738.1|1732.7|1739.2|1733.8|1735|1729.6|793
1659200700000|2022-07-30 17:05:00|1737.99|1732.59|1730.87|1725.47|1738|1732.6|1730.82|1725.42|807
1659201000000|2022-07-30 17:10:00|1730.95|1725.55|1733.09|1727.69|1735.37|1729.97|1730.01|1724.61|821
1659201300000|2022-07-30 17:15:00|1733.24|1727.84|1733.61|1728.21|1733.64|1728.24|1730.28|1724.88|630
1659201600000|2022-07-30 17:20:00|1733.62|1728.22|1727.67|1722.27|1733.64|1728.24|1727.02|1721.62|675
1659201900000|2022-07-30 17:25:00|1727.68|1722.28|1727.72|1722.32|1728.67|1723.27|1726.68|1721.28|776
1659202200000|2022-07-30 17:30:00|1727.66|1722.26|1728.91|1723.51|1729.46|1724.06|1727.56|1722.16|508
1659202500000|2022-07-30 17:35:00|1728.99|1723.59|1723.65|1718.25|1729.27|1723.87|1722.57|1717.17|747
1659202800000|2022-07-30 17:40:00|1723.63|1718.23|1725.59|1720.19|1726.33|1720.93|1723.02|1717.62|656
1659203100000|2022-07-30 17:45:00|1725.6|1720.2|1727.88|1722.48|1728.03|1722.63|1724.82|1719.42|602
1659203400000|2022-07-30 17:50:00|1727.9|1722.5|1729.57|1724.17|1732.77|1727.37|1727.76|1722.36|785
1659203700000|2022-07-30 17:55:00|1729.58|1724.18|1730.3|1724.9|1732.96|1727.56|1729.58|1724.18|608
1659204000000|2022-07-30 18:00:00|1730.31|1724.91|1729.14|1723.74|1731.24|1725.84|1728.43|1723.03|522
1659204300000|2022-07-30 18:05:00|1729.15|1723.75|1730.89|1725.49|1732.28|1726.88|1729.12|1723.72|517
1659204600000|2022-07-30 18:10:00|1730.88|1725.48|1729.98|1724.58|1731.43|1726.03|1728.82|1723.42|684
1659204900000|2022-07-30 18:15:00|1730.03|1724.63|1727.84|1722.44|1730.62|1725.22|1726.54|1721.14|820
1659205200000|2022-07-30 18:20:00|1727.86|1722.46|1729.16|1723.76|1729.16|1723.76|1727.24|1721.84|749
1659205500000|2022-07-30 18:25:00|1729.15|1723.75|1733.5|1728.1|1733.68|1728.28|1728.46|1723.06|643
1659205800000|2022-07-30 18:30:00|1733.54|1728.14|1733.49|1728.09|1733.95|1728.55|1731.9|1726.5|724
1659206100000|2022-07-30 18:35:00|1733.5|1728.1|1731.32|1725.92|1733.64|1728.24|1729.93|1724.53|635
1659206400000|2022-07-30 18:40:00|1731.37|1725.97|1733.7|1728.3|1735.79|1730.39|1731.35|1725.95|803
1659206700000|2022-07-30 18:45:00|1733.67|1728.27|1731.98|1726.58|1733.73|1728.33|1730.53|1725.13|596
1659207000000|2022-07-30 18:50:00|1731.94|1726.54|1731.74|1726.34|1731.98|1726.58|1728.01|1722.61|706
1659207300000|2022-07-30 18:55:00|1731.73|1726.33|1730.43|1725.03|1733.68|1728.28|1729.76|1724.36|654
1659207600000|2022-07-30 19:00:00|1730.5|1725.1|1726.8|1721.4|1730.84|1725.44|1726.77|1721.37|606
1659207900000|2022-07-30 19:05:00|1726.74|1721.34|1722.1|1716.7|1726.78|1721.38|1719.37|1713.97|933
1659208200000|2022-07-30 19:10:00|1722.12|1716.72|1721.39|1715.99|1725.94|1720.54|1720.42|1715.02|659
1659208500000|2022-07-30 19:15:00|1721.4|1716|1724.11|1718.71|1725.71|1720.31|1721.4|1716|753
1659208800000|2022-07-30 19:20:00|1724.1|1718.7|1711.53|1706.13|1724.1|1718.7|1710.82|1705.42|822
1659209100000|2022-07-30 19:25:00|1711.54|1706.14|1716.08|1710.68|1717.69|1712.29|1706.6|1701.2|972
1659209400000|2022-07-30 19:30:00|1716|1710.6|1714.2|1708.8|1717.83|1712.43|1712.02|1706.62|794
1659209700000|2022-07-30 19:35:00|1714.22|1708.82|1712.38|1706.98|1715.94|1710.54|1712.32|1706.92|850
1659210000000|2022-07-30 19:40:00|1712.45|1707.05|1700.59|1695.19|1713.49|1708.09|1697.48|1692.08|1058
1659210300000|2022-07-30 19:45:00|1700.5|1695.1|1697.27|1691.87|1703.3|1697.9|1693.74|1688.34|1088
1659210600000|2022-07-30 19:50:00|1697.22|1691.82|1695.73|1690.33|1700.03|1694.63|1693.43|1688.03|994
1659210900000|2022-07-30 19:55:00|1695.72|1690.32|1695.42|1690.02|1698.52|1693.12|1693.25|1687.85|959
1659211200000|2022-07-30 20:00:00|1695.4|1690|1698.6|1693.2|1702.07|1696.67|1694.53|1689.13|1026
1659211500000|2022-07-30 20:05:00|1698.58|1693.18|1693.51|1688.11|1699.7|1694.3|1692.89|1687.49|953
1659211800000|2022-07-30 20:10:00|1693.58|1688.18|1693.79|1688.39|1696.14|1690.74|1692.94|1687.54|950
1659212100000|2022-07-30 20:15:00|1693.83|1688.43|1696.97|1691.57|1697.93|1692.53|1689.67|1684.27|952
1659212400000|2022-07-30 20:20:00|1696.96|1691.56|1703.52|1698.12|1704.99|1699.59|1696.78|1691.38|947
1659212700000|2022-07-30 20:25:00|1703.53|1698.13|1704.42|1699.02|1705.65|1700.25|1702.1|1696.7|920
1659213000000|2022-07-30 20:30:00|1704.43|1699.03|1702.89|1697.49|1704.68|1699.28|1700.57|1695.17|860
1659213300000|2022-07-30 20:35:00|1702.88|1697.48|1709.26|1703.86|1709.93|1704.53|1701.67|1696.27|875
1659213600000|2022-07-30 20:40:00|1709.25|1703.85|1710.77|1705.37|1712.12|1706.72|1708|1702.6|914
1659213900000|2022-07-30 20:45:00|1710.8|1705.4|1704.42|1699.02|1710.8|1705.4|1701.04|1695.64|878
1659214200000|2022-07-30 20:50:00|1704.44|1699.04|1705.16|1699.76|1705.61|1700.21|1703.01|1697.61|796
1659214500000|2022-07-30 20:55:00|1705.15|1699.75|1705.93|1700.53|1706.67|1701.27|1703.93|1698.53|771
1659214800000|2022-07-30 21:00:00|1705.92|1700.52|1708.73|1703.33|1710.24|1704.84|1705.75|1700.35|768
1659215100000|2022-07-30 21:05:00|1708.74|1703.34|1704.82|1699.42|1709.45|1704.05|1702.18|1696.78|892
1659215400000|2022-07-30 21:10:00|1704.98|1699.58|1704.53|1699.13|1705.86|1700.46|1703.82|1698.42|697
1659215700000|2022-07-30 21:15:00|1704.54|1699.14|1703.17|1697.77|1704.57|1699.17|1702.68|1697.28|627
1659216000000|2022-07-30 21:20:00|1703.14|1697.74|1706.41|1701.01|1706.65|1701.25|1700.85|1695.45|711
1659216300000|2022-07-30 21:25:00|1706.4|1701|1703.68|1698.28|1706.51|1701.11|1703.6|1698.2|628
1659216600000|2022-07-30 21:30:00|1703.64|1698.24|1703.99|1698.59|1704.18|1698.78|1703.14|1697.74|506
1659216900000|2022-07-30 21:35:00|1704|1698.6|1706.89|1701.49|1706.89|1701.49|1703.52|1698.12|625
1659217200000|2022-07-30 21:40:00|1706.88|1701.48|1709.56|1704.16|1710.19|1704.79|1706.87|1701.47|703
1659217500000|2022-07-30 21:45:00|1709.58|1704.18|1706.15|1700.75|1710.28|1704.88|1706.04|1700.64|868
1659217800000|2022-07-30 21:50:00|1706.14|1700.74|1703.65|1698.25|1706.17|1700.77|1703.4|1698|724
1659218100000|2022-07-30 21:55:00|1703.66|1698.26|1695.63|1690.23|1703.82|1698.42|1693.51|1688.11|864
1659218400000|2022-07-30 22:00:00|1695.62|1690.22|1686.93|1681.53|1695.62|1690.22|1683.85|1678.45|1046
1659218700000|2022-07-30 22:05:00|1686.92|1681.52|1684.44|1679.04|1690.91|1685.51|1683.56|1678.16|1047
1659219000000|2022-07-30 22:10:00|1684.67|1679.27|1682.27|1676.87|1684.72|1679.32|1677.02|1671.62|1023
1659219300000|2022-07-30 22:15:00|1682.26|1676.86|1682.04|1676.64|1682.69|1677.29|1679.46|1674.06|1018
1659219600000|2022-07-30 22:20:00|1681.97|1676.57|1687.72|1682.32|1690.52|1685.12|1681.13|1675.73|978
1659219900000|2022-07-30 22:25:00|1687.7|1682.3|1691.1|1685.7|1694.36|1688.96|1687.54|1682.14|981
1659220200000|2022-07-30 22:30:00|1691.18|1685.78|1694.91|1689.51|1696.59|1691.19|1689.83|1684.43|953
1659220500000|2022-07-30 22:35:00|1694.92|1689.52|1696.85|1691.45|1698.27|1692.87|1693.8|1688.4|908
1659220800000|2022-07-30 22:40:00|1696.87|1691.47|1701.53|1696.13|1702.02|1696.62|1696.25|1690.85|962
1659221100000|2022-07-30 22:45:00|1701.52|1696.12|1699.36|1693.96|1702.79|1697.39|1698.24|1692.84|899
1659221400000|2022-07-30 22:50:00|1699.32|1693.92|1700.1|1694.7|1706.05|1700.65|1699.12|1693.72|892
1659221700000|2022-07-30 22:55:00|1700.08|1694.68|1702.44|1697.04|1704.08|1698.68|1700.08|1694.68|841
1659222000000|2022-07-30 23:00:00|1702.41|1697.01|1707.77|1702.37|1707.98|1702.58|1698.58|1693.18|878
1659222300000|2022-07-30 23:05:00|1707.78|1702.38|1706.73|1701.33|1708.13|1702.73|1705.27|1699.87|818
1659222600000|2022-07-30 23:10:00|1706.76|1701.36|1695.75|1690.35|1707.6|1702.2|1693.63|1688.23|808
1659222900000|2022-07-30 23:15:00|1695.76|1690.36|1689.26|1683.86|1695.76|1690.36|1689.2|1683.8|697
1659223200000|2022-07-30 23:20:00|1689.29|1683.89|1691.08|1685.68|1692.31|1686.91|1684.24|1678.84|920
1659223500000|2022-07-30 23:25:00|1691.04|1685.64|1687.18|1681.78|1691.25|1685.85|1686.49|1681.09|773
1659223800000|2022-07-30 23:30:00|1687.2|1681.8|1690.34|1684.94|1691.58|1686.18|1686.99|1681.59|841
1659224100000|2022-07-30 23:35:00|1690.36|1684.96|1697.67|1692.27|1698.49|1693.09|1688.88|1683.48|729
1659224400000|2022-07-30 23:40:00|1697.7|1692.3|1695.76|1690.36|1697.85|1692.45|1691.92|1686.52|659
1659224700000|2022-07-30 23:45:00|1695.75|1690.35|1696.16|1690.76|1698.88|1693.48|1695.04|1689.64|609
1659225000000|2022-07-30 23:50:00|1696.18|1690.78|1700.61|1695.21|1701.31|1695.91|1694.97|1689.57|736
1659225300000|2022-07-30 23:55:00|1700.62|1695.22|1700.49|1695.09|1700.62|1695.22|1697.61|1692.21|791
1659225600000|2022-07-31 00:00:00|1700.54|1695.14|1690.69|1685.29|1700.71|1695.31|1689.97|1684.57|918
1659225900000|2022-07-31 00:05:00|1690.73|1685.33|1704.48|1699.08|1707.31|1701.91|1690.72|1685.32|921
1659226200000|2022-07-31 00:10:00|1704.57|1699.17|1698.61|1693.21|1705.21|1699.81|1696.51|1691.11|856
1659226500000|2022-07-31 00:15:00|1698.57|1693.17|1702.81|1697.41|1704.93|1699.53|1696.96|1691.56|892
1659226800000|2022-07-31 00:20:00|1702.83|1697.43|1701.47|1696.07|1704.59|1699.19|1699.76|1694.36|857
1659227100000|2022-07-31 00:25:00|1701.49|1696.09|1701.04|1695.64|1703.78|1698.38|1699.14|1693.74|861
1659227400000|2022-07-31 00:30:00|1701.07|1695.67|1712.9|1707.5|1715.91|1710.51|1699.57|1694.17|988
1659227700000|2022-07-31 00:35:00|1712.87|1707.47|1709.1|1703.7|1712.9|1707.5|1706.97|1701.57|853
1659228000000|2022-07-31 00:40:00|1709.21|1703.81|1709.8|1704.4|1712.97|1707.57|1708.3|1702.9|834
1659228300000|2022-07-31 00:45:00|1709.84|1704.44|1708.23|1702.83|1711.25|1705.85|1707.22|1701.82|782
1659228600000|2022-07-31 00:50:00|1708.22|1702.82|1705.9|1700.5|1708.4|1703|1703.75|1698.35|787
1659228900000|2022-07-31 00:55:00|1705.73|1700.33|1713.1|1707.7|1715.16|1709.76|1705.73|1700.33|862
1659229200000|2022-07-31 01:00:00|1713.07|1707.67|1712.87|1707.47|1713.54|1708.14|1710.4|1705|805
1659229500000|2022-07-31 01:05:00|1712.9|1707.5|1708.94|1703.54|1712.99|1707.59|1707.82|1702.42|732
1659229800000|2022-07-31 01:10:00|1708.9|1703.5|1708.32|1702.92|1710.3|1704.9|1706.93|1701.53|848
1659230100000|2022-07-31 01:15:00|1708.33|1702.93|1707.16|1701.76|1709.42|1704.02|1706.7|1701.3|808
1659230400000|2022-07-31 01:20:00|1707.1|1701.7|1709.93|1704.53|1710.34|1704.94|1706.34|1700.94|733
1659230700000|2022-07-31 01:25:00|1709.92|1704.52|1709.75|1704.35|1712.52|1707.12|1709.38|1703.98|749
1659231000000|2022-07-31 01:30:00|1709.76|1704.36|1708|1702.6|1713.12|1707.72|1707.74|1702.34|800
1659231300000|2022-07-31 01:35:00|1707.99|1702.59|1708.38|1702.98|1709.02|1703.62|1698.18|1692.78|928
1659231600000|2022-07-31 01:40:00|1708.27|1702.87|1702.55|1697.15|1708.38|1702.98|1700.34|1694.94|946
1659231900000|2022-07-31 01:45:00|1702.57|1697.17|1705.29|1699.89|1705.58|1700.18|1701.58|1696.18|821
1659232200000|2022-07-31 01:50:00|1705.31|1699.91|1699.93|1694.53|1705.48|1700.08|1699.58|1694.18|839
1659232500000|2022-07-31 01:55:00|1699.92|1694.52|1699.79|1694.39|1701.36|1695.96|1697.72|1692.32|646
1659232800000|2022-07-31 02:00:00|1699.77|1694.37|1707.46|1702.06|1708.53|1703.13|1699.53|1694.13|821
1659233100000|2022-07-31 02:05:00|1707.47|1702.07|1706.89|1701.49|1712.38|1706.98|1706.31|1700.91|921
1659233400000|2022-07-31 02:10:00|1706.9|1701.5|1705.29|1699.89|1708.22|1702.82|1704.96|1699.56|696
1659233700000|2022-07-31 02:15:00|1705.35|1699.95|1707.28|1701.88|1707.72|1702.32|1704.83|1699.43|718
1659234000000|2022-07-31 02:20:00|1707.27|1701.87|1698.25|1692.85|1707.28|1701.88|1696.86|1691.46|832
1659234300000|2022-07-31 02:25:00|1698.26|1692.86|1697.96|1692.56|1699.61|1694.21|1696.78|1691.38|730
1659234600000|2022-07-31 02:30:00|1697.94|1692.54|1697.72|1692.32|1699.09|1693.69|1694.73|1689.33|832
1659234900000|2022-07-31 02:35:00|1697.73|1692.33|1699.68|1694.28|1699.71|1694.31|1696.03|1690.63|766
1659235200000|2022-07-31 02:40:00|1699.69|1694.29|1698.25|1692.85|1700.09|1694.69|1697.35|1691.95|770
1659235500000|2022-07-31 02:45:00|1698.26|1692.86|1699.52|1694.12|1699.92|1694.52|1697.01|1691.61|677
1659235800000|2022-07-31 02:50:00|1699.51|1694.11|1698.82|1693.42|1700|1694.6|1698.7|1693.3|575
1659236100000|2022-07-31 02:55:00|1698.81|1693.41|1699.78|1694.38|1700.06|1694.66|1697.2|1691.8|676
1659236400000|2022-07-31 03:00:00|1699.79|1694.39|1696.33|1690.93|1703.21|1697.81|1696.29|1690.89|854
1659236700000|2022-07-31 03:05:00|1696.34|1690.94|1700.09|1694.69|1700.88|1695.48|1693.59|1688.19|825
1659237000000|2022-07-31 03:10:00|1700.06|1694.66|1700.32|1694.92|1701.17|1695.77|1699.51|1694.11|491
1659237300000|2022-07-31 03:15:00|1700.31|1694.91|1699.44|1694.04|1701.42|1696.02|1695.29|1689.89|800
1659237600000|2022-07-31 03:20:00|1699.43|1694.03|1697.12|1691.72|1699.83|1694.43|1695.27|1689.87|703
1659237900000|2022-07-31 03:25:00|1697.09|1691.69|1695.29|1689.89|1697.1|1691.7|1694.29|1688.89|652
1659238200000|2022-07-31 03:30:00|1695.27|1689.87|1695.69|1690.29|1696.8|1691.4|1691.88|1686.48|764
1659238500000|2022-07-31 03:35:00|1695.71|1690.31|1695.92|1690.52|1698.34|1692.94|1694.25|1688.85|721
1659238800000|2022-07-31 03:40:00|1695.91|1690.51|1695.54|1690.14|1696.7|1691.3|1693.84|1688.44|691
1659239100000|2022-07-31 03:45:00|1695.55|1690.15|1696.75|1691.35|1697.31|1691.91|1692.82|1687.42|833
1659239400000|2022-07-31 03:50:00|1696.72|1691.32|1697.96|1692.56|1698.05|1692.65|1696.53|1691.13|668
1659239700000|2022-07-31 03:55:00|1697.99|1692.59|1697.14|1691.74|1699.08|1693.68|1696.63|1691.23|533
1659240000000|2022-07-31 04:00:00|1697.15|1691.75|1700.71|1695.31|1702.67|1697.27|1696.55|1691.15|644
1659240300000|2022-07-31 04:05:00|1700.7|1695.3|1700.94|1695.54|1701.52|1696.12|1699.53|1694.13|713
1659240600000|2022-07-31 04:10:00|1700.93|1695.53|1698.29|1692.89|1701.32|1695.92|1697.95|1692.55|585
1659240900000|2022-07-31 04:15:00|1698.3|1692.9|1701.23|1695.83|1701.8|1696.4|1697.9|1692.5|657
1659241200000|2022-07-31 04:20:00|1701.24|1695.84|1702.06|1696.66|1702.22|1696.82|1699.6|1694.2|640
1659241500000|2022-07-31 04:25:00|1702.05|1696.65|1705.86|1700.46|1706.08|1700.68|1701.41|1696.01|766
1659241800000|2022-07-31 04:30:00|1705.85|1700.45|1707.63|1702.23|1708.3|1702.9|1704.06|1698.66|860
1659242100000|2022-07-31 04:35:00|1707.58|1702.18|1703.44|1698.04|1707.79|1702.39|1703.1|1697.7|638
1659242400000|2022-07-31 04:40:00|1703.43|1698.03|1703.99|1698.59|1705.78|1700.38|1702.66|1697.26|646
1659242700000|2022-07-31 04:45:00|1704.05|1698.65|1705.22|1699.82|1705.41|1700.01|1702.92|1697.52|635
1659243000000|2022-07-31 04:50:00|1705.18|1699.78|1706.81|1701.41|1707.26|1701.86|1704.66|1699.26|604
1659243300000|2022-07-31 04:55:00|1706.82|1701.42|1705.93|1700.53|1708.04|1702.64|1705.93|1700.53|613
1659243600000|2022-07-31 05:00:00|1705.98|1700.58|1707.11|1701.71|1707.87|1702.47|1704.52|1699.12|643
1659243900000|2022-07-31 05:05:00|1707.1|1701.7|1708.5|1703.1|1708.75|1703.35|1703.74|1698.34|797
1659244200000|2022-07-31 05:10:00|1708.51|1703.11|1705.26|1699.86|1708.75|1703.35|1705.11|1699.71|709
1659244500000|2022-07-31 05:15:00|1705.27|1699.87|1705.16|1699.76|1708.01|1702.61|1704.56|1699.16|624
1659244800000|2022-07-31 05:20:00|1705.17|1699.77|1699.36|1693.96|1705.17|1699.77|1699.36|1693.96|754
1659245100000|2022-07-31 05:25:00|1699.41|1694.01|1697.05|1691.65|1700.46|1695.06|1696.84|1691.44|784
1659245400000|2022-07-31 05:30:00|1697.07|1691.67|1699.64|1694.24|1700.6|1695.2|1697|1691.6|620
1659245700000|2022-07-31 05:35:00|1699.61|1694.21|1699.22|1693.82|1701.04|1695.64|1698.93|1693.53|600
1659246000000|2022-07-31 05:40:00|1699.23|1693.83|1705.98|1700.58|1706|1700.6|1699.23|1693.83|623
1659246300000|2022-07-31 05:45:00|1705.96|1700.56|1702.69|1697.29|1705.98|1700.58|1701.66|1696.26|645
1659246600000|2022-07-31 05:50:00|1702.72|1697.32|1699.9|1694.5|1702.78|1697.38|1699.18|1693.78|578
1659246900000|2022-07-31 05:55:00|1699.89|1694.49|1694.47|1689.07|1699.93|1694.53|1693.14|1687.74|897
1659247200000|2022-07-31 06:00:00|1694.49|1689.09|1697.58|1692.18|1699.45|1694.05|1694.33|1688.93|722
1659247500000|2022-07-31 06:05:00|1697.61|1692.21|1696.74|1691.34|1697.84|1692.44|1695.98|1690.58|616
1659247800000|2022-07-31 06:10:00|1696.73|1691.33|1696.2|1690.8|1697.68|1692.28|1694.2|1688.8|654
1659248100000|2022-07-31 06:15:00|1696.19|1690.79|1700.1|1694.7|1700.14|1694.74|1695.43|1690.03|483
1659248400000|2022-07-31 06:20:00|1700.12|1694.72|1701.32|1695.92|1701.58|1696.18|1698.26|1692.86|417
1659248700000|2022-07-31 06:25:00|1701.35|1695.95|1700.68|1695.28|1702.4|1697|1700.65|1695.25|298
1659249000000|2022-07-31 06:30:00|1700.69|1695.29|1703.05|1697.65|1704.68|1699.28|1700.67|1695.27|408
1659249300000|2022-07-31 06:35:00|1703.03|1697.63|1701.37|1695.97|1703.76|1698.36|1701.28|1695.88|314
1659249600000|2022-07-31 06:40:00|1701.38|1695.98|1700.31|1694.91|1702.67|1697.27|1699.8|1694.4|391
1659249900000|2022-07-31 06:45:00|1700.53|1695.13|1703.37|1697.97|1703.37|1697.97|1700.42|1695.02|367
1659250200000|2022-07-31 06:50:00|1703.35|1697.95|1703.39|1697.99|1703.56|1698.16|1702.17|1696.77|334
1659250500000|2022-07-31 06:55:00|1703.6|1698.2|1704.6|1699.2|1705.31|1699.91|1703.27|1697.87|490
1659250800000|2022-07-31 07:00:00|1704.59|1699.19|1705.99|1700.59|1706.61|1701.21|1704.23|1698.83|403
1659251100000|2022-07-31 07:05:00|1706.02|1700.62|1703.03|1697.63|1710.92|1705.52|1703.01|1697.61|538
1659251400000|2022-07-31 07:10:00|1702.95|1697.55|1710.12|1704.72|1710.12|1704.72|1702.55|1697.15|762
1659251700000|2022-07-31 07:15:00|1710.27|1704.87|1706.56|1701.16|1711.19|1705.79|1705.5|1700.1|851
1659252000000|2022-07-31 07:20:00|1706.55|1701.15|1707.25|1701.85|1709.89|1704.49|1705.82|1700.42|721
1659252300000|2022-07-31 07:25:00|1707.22|1701.82|1705.59|1700.19|1707.35|1701.95|1705.11|1699.71|713
1659252600000|2022-07-31 07:30:00|1705.64|1700.24|1700.5|1695.1|1705.68|1700.28|1699.71|1694.31|738
1659252900000|2022-07-31 07:35:00|1700.49|1695.09|1698.6|1693.2|1703.44|1698.04|1698.54|1693.14|699
1659253200000|2022-07-31 07:40:00|1698.67|1693.27|1699.38|1693.98|1700.92|1695.52|1697.81|1692.41|673
1659253500000|2022-07-31 07:45:00|1699.37|1693.97|1701.04|1695.64|1701.8|1696.4|1697.32|1691.92|701
1659253800000|2022-07-31 07:50:00|1701.02|1695.62|1702.06|1696.66|1703.71|1698.31|1700.98|1695.58|596
1659254100000|2022-07-31 07:55:00|1702.04|1696.64|1700.94|1695.54|1702.56|1697.16|1700.72|1695.32|532
1659254400000|2022-07-31 08:00:00|1700.93|1695.53|1703.21|1697.81|1703.92|1698.52|1699.45|1694.05|766
1659254700000|2022-07-31 08:05:00|1703.22|1697.82|1704.19|1698.79|1705.59|1700.19|1703.1|1697.7|705
1659255000000|2022-07-31 08:10:00|1704.18|1698.78|1696.41|1691.01|1704.79|1699.39|1693.65|1688.25|773
1659255300000|2022-07-31 08:15:00|1696.38|1690.98|1697.94|1692.54|1698.58|1693.18|1693.73|1688.33|902
1659255600000|2022-07-31 08:20:00|1697.95|1692.55|1700.03|1694.63|1700.29|1694.89|1697.92|1692.52|721
1659255900000|2022-07-31 08:25:00|1700.05|1694.65|1700.9|1695.5|1701.45|1696.05|1698.84|1693.44|548
1659256200000|2022-07-31 08:30:00|1700.91|1695.51|1696.97|1691.57|1700.96|1695.56|1696.09|1690.69|755
1659256500000|2022-07-31 08:35:00|1696.94|1691.54|1696.54|1691.14|1697.35|1691.95|1694.22|1688.82|802
1659256800000|2022-07-31 08:40:00|1696.52|1691.12|1698.15|1692.75|1698.3|1692.9|1695.05|1689.65|698
1659257100000|2022-07-31 08:45:00|1698.13|1692.73|1694.89|1689.49|1698.18|1692.78|1693.23|1687.83|758
1659257400000|2022-07-31 08:50:00|1694.91|1689.51|1697.19|1691.79|1697.5|1692.1|1693.4|1688|762
1659257700000|2022-07-31 08:55:00|1697.2|1691.8|1695.98|1690.58|1697.79|1692.39|1694.45|1689.05|743
1659258000000|2022-07-31 09:00:00|1695.93|1690.53|1697.76|1692.36|1698.37|1692.97|1689.74|1684.34|895
1659258300000|2022-07-31 09:05:00|1697.78|1692.38|1698.13|1692.73|1698.23|1692.83|1696.44|1691.04|647
1659258600000|2022-07-31 09:10:00|1698.1|1692.7|1696.67|1691.27|1698.21|1692.81|1696.67|1691.27|615
1659258900000|2022-07-31 09:15:00|1696.64|1691.24|1702.56|1697.16|1703.27|1697.87|1696.15|1690.75|830
1659259200000|2022-07-31 09:20:00|1702.48|1697.08|1701.28|1695.88|1702.62|1697.22|1700.48|1695.08|584
1659259500000|2022-07-31 09:25:00|1701.31|1695.91|1700.42|1695.02|1701.35|1695.95|1699.24|1693.84|710
1659259800000|2022-07-31 09:30:00|1700.43|1695.03|1701.36|1695.96|1701.42|1696.02|1700|1694.6|805
1659260100000|2022-07-31 09:35:00|1701.35|1695.95|1700.93|1695.53|1703.13|1697.73|1700.82|1695.42|835
1659260400000|2022-07-31 09:40:00|1700.88|1695.48|1700.45|1695.05|1701.18|1695.78|1699.7|1694.3|714
1659260700000|2022-07-31 09:45:00|1700.44|1695.04|1701.45|1696.05|1702.29|1696.89|1699.68|1694.28|788
1659261000000|2022-07-31 09:50:00|1701.46|1696.06|1702.45|1697.05|1702.58|1697.18|1700.18|1694.78|660
1659261300000|2022-07-31 09:55:00|1702.46|1697.06|1706.61|1701.21|1706.62|1701.22|1702.41|1697.01|669
1659261600000|2022-07-31 10:00:00|1706.62|1701.22|1704.52|1699.12|1707.16|1701.76|1704.52|1699.12|508
1659261900000|2022-07-31 10:05:00|1704.62|1699.22|1704.97|1699.57|1705.25|1699.85|1701.17|1695.77|581
1659262200000|2022-07-31 10:10:00|1704.98|1699.58|1706.26|1700.86|1706.29|1700.89|1704.5|1699.1|469
1659262500000|2022-07-31 10:15:00|1706.28|1700.88|1706.28|1700.88|1708.08|1702.68|1705.68|1700.28|391
1659262800000|2022-07-31 10:20:00|1706.47|1701.07|1708.19|1702.79|1708.46|1703.06|1704.98|1699.58|603
1659263100000|2022-07-31 10:25:00|1708.18|1702.78|1707.9|1702.5|1708.6|1703.2|1705.81|1700.41|638
1659263400000|2022-07-31 10:30:00|1707.91|1702.51|1704.53|1699.13|1707.95|1702.55|1704.07|1698.67|726
1659263700000|2022-07-31 10:35:00|1704.76|1699.36|1706.89|1701.49|1708.03|1702.63|1704.31|1698.91|620
1659264000000|2022-07-31 10:40:00|1706.9|1701.5|1706.37|1700.97|1708.04|1702.64|1705.54|1700.14|475
1659264300000|2022-07-31 10:45:00|1706.33|1700.93|1707.31|1701.91|1708|1702.6|1705.55|1700.15|470
1659264600000|2022-07-31 10:50:00|1707.35|1701.95|1705.68|1700.28|1707.85|1702.45|1703.74|1698.34|530
1659264900000|2022-07-31 10:55:00|1705.7|1700.3|1719.51|1714.11|1723.02|1717.62|1705.45|1700.05|837
1659265200000|2022-07-31 11:00:00|1719.5|1714.1|1717.74|1712.34|1722.24|1716.84|1713.94|1708.54|902
1659265500000|2022-07-31 11:05:00|1717.7|1712.3|1715.49|1710.09|1717.7|1712.3|1714.89|1709.49|694
1659265800000|2022-07-31 11:10:00|1715.51|1710.11|1720.68|1715.28|1725.73|1720.33|1715.3|1709.9|966
1659266100000|2022-07-31 11:15:00|1720.7|1715.3|1722.59|1717.19|1723.5|1718.1|1718.84|1713.44|823
1659266400000|2022-07-31 11:20:00|1722.81|1717.41|1722.08|1716.68|1723.56|1718.16|1720.99|1715.59|794
1659266700000|2022-07-31 11:25:00|1722.09|1716.69|1716.65|1711.25|1722.09|1716.69|1716.37|1710.97|849
1659267000000|2022-07-31 11:30:00|1716.62|1711.22|1716.31|1710.91|1717.71|1712.31|1714.83|1709.43|800
1659267300000|2022-07-31 11:35:00|1716.28|1710.88|1715.87|1710.47|1716.42|1711.02|1714.88|1709.48|689
1659267600000|2022-07-31 11:40:00|1715.86|1710.46|1716.33|1710.93|1716.33|1710.93|1712.6|1707.2|824
1659267900000|2022-07-31 11:45:00|1716.35|1710.95|1717.1|1711.7|1720.14|1714.74|1715.83|1710.43|831
1659268200000|2022-07-31 11:50:00|1717.12|1711.72|1719.27|1713.87|1719.98|1714.58|1715|1709.6|659
1659268500000|2022-07-31 11:55:00|1719.29|1713.89|1721.92|1716.52|1725.74|1720.34|1718.59|1713.19|822
1659268800000|2022-07-31 12:00:00|1721.95|1716.55|1720.09|1714.69|1722.65|1717.25|1719.45|1714.05|757
1659269100000|2022-07-31 12:05:00|1720.14|1714.74|1717.86|1712.46|1720.97|1715.57|1717.73|1712.33|733
1659269400000|2022-07-31 12:10:00|1717.82|1712.42|1721.35|1715.95|1721.72|1716.32|1717.75|1712.35|812
1659269700000|2022-07-31 12:15:00|1721.41|1716.01|1717.19|1711.79|1721.41|1716.01|1716.25|1710.85|764
1659270000000|2022-07-31 12:20:00|1717.24|1711.84|1716.58|1711.18|1719.6|1714.2|1716.58|1711.18|691
1659270300000|2022-07-31 12:25:00|1716.6|1711.2|1716.96|1711.56|1717.59|1712.19|1715.89|1710.49|724
1659270600000|2022-07-31 12:30:00|1716.97|1711.57|1716.22|1710.82|1716.97|1711.57|1714.04|1708.64|736
1659270900000|2022-07-31 12:35:00|1716.24|1710.84|1716.77|1711.37|1717.5|1712.1|1716.05|1710.65|778
1659271200000|2022-07-31 12:40:00|1716.8|1711.4|1716.58|1711.18|1719.22|1713.82|1715.33|1709.93|784
1659271500000|2022-07-31 12:45:00|1716.56|1711.16|1720.27|1714.87|1720.97|1715.57|1716.35|1710.95|827
1659271800000|2022-07-31 12:50:00|1720.29|1714.89|1723.03|1717.63|1725.3|1719.9|1719.16|1713.76|895
1659272100000|2022-07-31 12:55:00|1723.04|1717.64|1721.74|1716.34|1723.77|1718.37|1720.13|1714.73|815
1659272400000|2022-07-31 13:00:00|1721.75|1716.35|1720.89|1715.49|1723.59|1718.19|1720.26|1714.86|842
1659272700000|2022-07-31 13:05:00|1720.92|1715.52|1720.91|1715.51|1723.14|1717.74|1720|1714.6|765
1659273000000|2022-07-31 13:10:00|1720.9|1715.5|1715.58|1710.18|1721.38|1715.98|1715.45|1710.05|892
1659273300000|2022-07-31 13:15:00|1715.56|1710.16|1715.84|1710.44|1716.76|1711.36|1714.99|1709.59|783
1659273600000|2022-07-31 13:20:00|1715.81|1710.41|1708.22|1702.82|1716.04|1710.64|1707.25|1701.85|975
1659273900000|2022-07-31 13:25:00|1708.33|1702.93|1710.29|1704.89|1712.78|1707.38|1707.85|1702.45|856
1659274200000|2022-07-31 13:30:00|1710.19|1704.79|1711.39|1705.99|1711.49|1706.09|1707.91|1702.51|865
1659274500000|2022-07-31 13:35:00|1711.37|1705.97|1711.66|1706.26|1712.68|1707.28|1711.08|1705.68|738
1659274800000|2022-07-31 13:40:00|1711.61|1706.21|1716.26|1710.86|1716.26|1710.86|1707.94|1702.54|834
1659275100000|2022-07-31 13:45:00|1716.25|1710.85|1713.86|1708.46|1716.27|1710.87|1711.92|1706.52|793
1659275400000|2022-07-31 13:50:00|1713.84|1708.44|1713.1|1707.7|1715.44|1710.04|1710.35|1704.95|800
1659275700000|2022-07-31 13:55:00|1713.09|1707.69|1711.96|1706.56|1714.52|1709.12|1711.89|1706.49|787
1659276000000|2022-07-31 14:00:00|1711.97|1706.57|1707.75|1702.35|1713.73|1708.33|1707.67|1702.27|919
1659276300000|2022-07-31 14:05:00|1707.77|1702.37|1710.46|1705.06|1711.42|1706.02|1707.71|1702.31|822
1659276600000|2022-07-31 14:10:00|1710.48|1705.08|1708.78|1703.38|1710.74|1705.34|1708.19|1702.79|768
1659276900000|2022-07-31 14:15:00|1708.83|1703.43|1711.31|1705.91|1711.36|1705.96|1708.02|1702.62|818
1659277200000|2022-07-31 14:20:00|1711.29|1705.89|1711.72|1706.32|1713.01|1707.61|1710.79|1705.39|824
1659277500000|2022-07-31 14:25:00|1711.68|1706.28|1717.38|1711.98|1717.47|1712.07|1709.63|1704.23|809
1659277800000|2022-07-31 14:30:00|1717.46|1712.06|1719.11|1713.71|1722.35|1716.95|1716.21|1710.81|963
1659278100000|2022-07-31 14:35:00|1719.12|1713.72|1718.58|1713.18|1720.92|1715.52|1718.24|1712.84|899
1659278400000|2022-07-31 14:40:00|1718.65|1713.25|1701.43|1696.03|1718.67|1713.27|1697.41|1692.01|975
1659278700000|2022-07-31 14:45:00|1701.23|1695.83|1707.13|1701.73|1710.51|1705.11|1698.52|1693.12|1028
1659279000000|2022-07-31 14:50:00|1707.21|1701.81|1706.45|1701.05|1709.83|1704.43|1704.5|1699.1|899
1659279300000|2022-07-31 14:55:00|1706.47|1701.07|1708.27|1702.87|1708.71|1703.31|1703.77|1698.37|896
1659279600000|2022-07-31 15:00:00|1708.22|1702.82|1711.32|1705.92|1713.58|1708.18|1708.11|1702.71|970
1659279900000|2022-07-31 15:05:00|1711.31|1705.91|1711.9|1706.5|1712.18|1706.78|1709.79|1704.39|881
1659280200000|2022-07-31 15:10:00|1711.96|1706.56|1705.6|1700.2|1711.97|1706.57|1705.56|1700.16|740
1659280500000|2022-07-31 15:15:00|1705.62|1700.22|1708.42|1703.02|1708.84|1703.44|1703.18|1697.78|738
1659280800000|2022-07-31 15:20:00|1708.41|1703.01|1712.51|1707.11|1714.44|1709.04|1708.41|1703.01|798
1659281100000|2022-07-31 15:25:00|1712.5|1707.1|1711.98|1706.58|1712.81|1707.41|1710.48|1705.08|650
1659281400000|2022-07-31 15:30:00|1711.96|1706.56|1713.18|1707.78|1713.23|1707.83|1711.7|1706.3|767
1659281700000|2022-07-31 15:35:00|1713.17|1707.77|1715.26|1709.86|1716.04|1710.64|1713.16|1707.76|663
1659282000000|2022-07-31 15:40:00|1715.27|1709.87|1714.17|1708.77|1715.37|1709.97|1711.6|1706.2|677
1659282300000|2022-07-31 15:45:00|1714.16|1708.76|1712.82|1707.42|1714.62|1709.22|1712.26|1706.86|804
1659282600000|2022-07-31 15:50:00|1712.81|1707.41|1714.68|1709.28|1716.88|1711.48|1712.72|1707.32|800
1659282900000|2022-07-31 15:55:00|1714.67|1709.27|1715.4|1710|1716.22|1710.82|1713.5|1708.1|759
1659283200000|2022-07-31 16:00:00|1715.41|1710.01|1714.62|1709.22|1716.39|1710.99|1714.09|1708.69|874
1659283500000|2022-07-31 16:05:00|1714.58|1709.18|1717.13|1711.73|1717.59|1712.19|1711.63|1706.23|916
1659283800000|2022-07-31 16:10:00|1717.1|1711.7|1715.47|1710.07|1717.34|1711.94|1715.37|1709.97|863
1659284100000|2022-07-31 16:15:00|1715.45|1710.05|1708.38|1702.98|1716.14|1710.74|1705.94|1700.54|941
1659284400000|2022-07-31 16:20:00|1708.39|1702.99|1709.53|1704.13|1711.12|1705.72|1706.64|1701.24|878
1659284700000|2022-07-31 16:25:00|1709.6|1704.2|1710.11|1704.71|1710.3|1704.9|1707.87|1702.47|828
1659285000000|2022-07-31 16:30:00|1710.12|1704.72|1711.92|1706.52|1712.66|1707.26|1709.15|1703.75|877
1659285300000|2022-07-31 16:35:00|1711.91|1706.51|1714.96|1709.56|1716.54|1711.14|1711.87|1706.47|889
1659285600000|2022-07-31 16:40:00|1714.95|1709.55|1717.44|1712.04|1717.79|1712.39|1713.82|1708.42|796
1659285900000|2022-07-31 16:45:00|1717.43|1712.03|1713.4|1708|1717.62|1712.22|1711.63|1706.23|911
1659286200000|2022-07-31 16:50:00|1713.41|1708.01|1710.86|1705.46|1714.5|1709.1|1710.55|1705.15|810
1659286500000|2022-07-31 16:55:00|1710.84|1705.44|1712.52|1707.12|1712.9|1707.5|1710.35|1704.95|818
1659286800000|2022-07-31 17:00:00|1712.5|1707.1|1711.54|1706.14|1713.27|1707.87|1709.82|1704.42|823
1659287100000|2022-07-31 17:05:00|1711.53|1706.13|1712.96|1707.56|1715.65|1710.25|1710.41|1705.01|763
1659287400000|2022-07-31 17:10:00|1712.97|1707.57|1712.83|1707.43|1714.04|1708.64|1712.21|1706.81|752
1659287700000|2022-07-31 17:15:00|1712.82|1707.42|1713.18|1707.78|1714.87|1709.47|1712.51|1707.11|723
1659288000000|2022-07-31 17:20:00|1713.04|1707.64|1710.9|1705.5|1714.4|1709|1709.73|1704.33|787
1659288300000|2022-07-31 17:25:00|1710.91|1705.51|1710.04|1704.64|1711.24|1705.84|1709.07|1703.67|736
1659288600000|2022-07-31 17:30:00|1710.05|1704.65|1712.23|1706.83|1712.35|1706.95|1709.01|1703.61|689
1659288900000|2022-07-31 17:35:00|1712.24|1706.84|1708.26|1702.86|1712.51|1707.11|1707.76|1702.36|823
1659289200000|2022-07-31 17:40:00|1708.27|1702.87|1710.31|1704.91|1711.38|1705.98|1707.37|1701.97|848
1659289500000|2022-07-31 17:45:00|1710.28|1704.88|1707.79|1702.39|1711.25|1705.85|1707.75|1702.35|804
1659289800000|2022-07-31 17:50:00|1707.76|1702.36|1708.77|1703.37|1709.64|1704.24|1707.69|1702.29|734
1659290100000|2022-07-31 17:55:00|1708.82|1703.42|1711.38|1705.98|1712.13|1706.73|1707.93|1702.53|819
1659290400000|2022-07-31 18:00:00|1711.25|1705.85|1716.51|1711.11|1716.67|1711.27|1711.18|1705.78|763
1659290700000|2022-07-31 18:05:00|1716.45|1711.05|1729.2|1723.8|1732.24|1726.84|1716.3|1710.9|995
1659291000000|2022-07-31 18:10:00|1729.17|1723.77|1746.9|1741.5|1756.84|1751.44|1729.17|1723.77|1120
1659291300000|2022-07-31 18:15:00|1746.83|1741.43|1743.46|1738.06|1751.66|1746.26|1740.87|1735.47|1103
1659291600000|2022-07-31 18:20:00|1743.55|1738.15|1749.69|1744.29|1751.53|1746.13|1741.87|1736.47|1032
1659291900000|2022-07-31 18:25:00|1749.81|1744.41|1718.34|1712.94|1754.82|1749.42|1715.47|1710.07|1084
1659292200000|2022-07-31 18:30:00|1718.6|1713.2|1699.15|1693.75|1727.33|1721.93|1694.53|1689.13|1169
1659292500000|2022-07-31 18:35:00|1698.99|1693.59|1706.76|1701.36|1714.74|1709.34|1690.83|1685.43|1152
1659292800000|2022-07-31 18:40:00|1706.69|1701.29|1706.81|1701.41|1708.31|1702.91|1699.4|1694|1123
1659293100000|2022-07-31 18:45:00|1706.67|1701.27|1702.46|1697.06|1707.08|1701.68|1700.46|1695.06|974
1659293400000|2022-07-31 18:50:00|1702.53|1697.13|1706.15|1700.75|1706.15|1700.75|1699.43|1694.03|986
1659293700000|2022-07-31 18:55:00|1706.16|1700.76|1711.04|1705.64|1711.68|1706.28|1704.31|1698.91|1055
1659294000000|2022-07-31 19:00:00|1711.02|1705.62|1721.72|1716.32|1721.72|1716.32|1706.96|1701.56|1028
1659294300000|2022-07-31 19:05:00|1721.7|1716.3|1721.9|1716.5|1727.34|1721.94|1717.37|1711.97|1094
1659294600000|2022-07-31 19:10:00|1721.89|1716.49|1722.77|1717.37|1724.95|1719.55|1721.41|1716.01|917
1659294900000|2022-07-31 19:15:00|1722.75|1717.35|1721.83|1716.43|1726.69|1721.29|1719.85|1714.45|988
1659295200000|2022-07-31 19:20:00|1722.06|1716.66|1725.42|1720.02|1725.64|1720.24|1721.77|1716.37|864
1659295500000|2022-07-31 19:25:00|1725.38|1719.98|1721.16|1715.76|1725.45|1720.05|1720.74|1715.34|754
1659295800000|2022-07-31 19:30:00|1721.18|1715.78|1722.31|1715.41|1722.87|1716.14|1719.76|1713.37|854
1659296100000|2022-07-31 19:35:00|1722.3|1715.4|1732.19|1725.29|1735.09|1728.19|1721.72|1714.82|909
1659296400000|2022-07-31 19:40:00|1732.21|1725.31|1728.5|1721.6|1732.82|1725.92|1726.49|1719.59|897
1659296700000|2022-07-31 19:45:00|1728.55|1721.65|1726.64|1719.74|1728.9|1722|1726.19|1719.29|711
1659297000000|2022-07-31 19:50:00|1726.63|1719.73|1723.7|1716.8|1727.64|1720.74|1723.2|1716.3|704
1659297300000|2022-07-31 19:55:00|1723.74|1716.84|1721.69|1714.79|1725.55|1718.65|1719.53|1712.63|763
1659297600000|2022-07-31 20:00:00|1721.7|1714.8|1723.53|1716.63|1725.98|1719.08|1720.91|1714.01|849
1659297900000|2022-07-31 20:05:00|1723.54|1716.64|1722.86|1715.96|1724.43|1717.53|1722.16|1715.26|762
1659298200000|2022-07-31 20:10:00|1722.85|1715.95|1724.3|1717.4|1725.04|1718.14|1722.79|1715.89|634
1659298500000|2022-07-31 20:15:00|1724.31|1717.41|1722.59|1715.69|1724.5|1717.6|1721.87|1714.97|534
1659298800000|2022-07-31 20:20:00|1722.58|1715.68|1721.01|1714.11|1722.71|1715.81|1717.1|1710.2|747
1659299100000|2022-07-31 20:25:00|1721.03|1714.13|1721.33|1714.43|1722.46|1715.56|1720.3|1713.4|761
1659299400000|2022-07-31 20:30:00|1721.19|1714.29|1719.91|1713.01|1721.43|1714.53|1717.94|1711.04|849
1659299700000|2022-07-31 20:35:00|1719.89|1712.99|1719.81|1712.91|1720.89|1713.99|1717.68|1710.78|840
1659300000000|2022-07-31 20:40:00|1719.83|1712.93|1722.13|1715.23|1722.57|1715.67|1718.92|1712.02|752
1659300300000|2022-07-31 20:45:00|1722.09|1715.19|1723.81|1716.91|1726.19|1719.29|1721.27|1714.37|581
1659300600000|2022-07-31 20:50:00|1723.61|1716.71|1725.68|1718.78|1726.06|1719.16|1722.45|1715.55|721
1659300900000|2022-07-31 20:55:00|1725.71|1718.81|1724.79|1717.89|1726.36|1719.46|1722.43|1715.53|755
1659301200000|2022-07-31 21:00:00|1724.82|1717.92|1725.03|1719.63|1726.31|1720.91|1724.11|1717.9|650
1659301500000|2022-07-31 21:05:00|1724.86|1719.46|1723.56|1718.16|1726.91|1721.51|1720.13|1714.73|802
1659301800000|2022-07-31 21:10:00|1723.6|1718.2|1725.89|1720.49|1726.14|1720.74|1723.52|1718.12|682
1659302100000|2022-07-31 21:15:00|1725.96|1720.56|1727.13|1721.73|1728.44|1723.04|1725.67|1720.27|691
1659302400000|2022-07-31 21:20:00|1727.12|1721.72|1725.18|1719.78|1727.21|1721.81|1724.3|1718.9|619
1659302700000|2022-07-31 21:25:00|1725.32|1719.92|1722.37|1716.97|1725.61|1720.21|1721.89|1716.49|709
1659303000000|2022-07-31 21:30:00|1722.38|1716.98|1717.99|1712.59|1723.17|1717.77|1717.81|1712.41|713
1659303300000|2022-07-31 21:35:00|1717.86|1712.46|1716.74|1711.34|1719.59|1714.19|1716.02|1710.62|859
1659303600000|2022-07-31 21:40:00|1716.69|1711.29|1709.76|1704.36|1716.73|1711.33|1706.53|1701.13|915
1659303900000|2022-07-31 21:45:00|1709.82|1704.42|1707.37|1701.97|1709.82|1704.42|1703.9|1698.5|708
1659304200000|2022-07-31 21:50:00|1707.38|1701.98|1705.34|1699.94|1710.43|1705.03|1705.34|1699.94|741
1659304500000|2022-07-31 21:55:00|1705.35|1699.95|1706.49|1701.09|1708.43|1703.03|1704.43|1699.03|829
1659304800000|2022-07-31 22:00:00|1706.59|1701.19|1702.44|1697.04|1708.09|1702.69|1698.97|1693.57|1028
1659305100000|2022-07-31 22:05:00|1702.45|1697.05|1704.11|1698.71|1704.28|1698.88|1700.31|1694.91|939
1659305400000|2022-07-31 22:10:00|1704.18|1698.78|1700.14|1694.74|1705.74|1700.34|1699.72|1694.32|986
1659305700000|2022-07-31 22:15:00|1700.18|1694.78|1701.9|1696.5|1703.78|1698.38|1698.88|1693.48|1018
1659306000000|2022-07-31 22:20:00|1701.93|1696.53|1693.05|1687.65|1702.43|1697.03|1692.71|1687.31|995
1659306300000|2022-07-31 22:25:00|1693.14|1687.74|1687.93|1682.53|1694.02|1688.62|1683.71|1678.31|968
1659306600000|2022-07-31 22:30:00|1687.96|1682.56|1682.3|1676.9|1687.96|1682.56|1678.77|1673.37|1086
1659306900000|2022-07-31 22:35:00|1682.23|1676.83|1672.5|1667.1|1683.13|1677.73|1670.17|1664.77|1048
1659307200000|2022-07-31 22:40:00|1672.48|1667.08|1677.6|1672.2|1680.95|1675.55|1672.03|1666.63|1025
1659307500000|2022-07-31 22:45:00|1677.47|1672.07|1670.61|1665.21|1677.68|1672.28|1670.35|1664.95|961
1659307800000|2022-07-31 22:50:00|1670.47|1665.07|1677.34|1671.94|1679.45|1674.05|1670.47|1665.07|1021
1659308100000|2022-07-31 22:55:00|1677.33|1671.93|1688.31|1682.91|1688.53|1683.13|1675.25|1669.85|1020
1659308400000|2022-07-31 23:00:00|1688.21|1682.81|1685.61|1680.21|1688.44|1683.04|1681.86|1676.46|1013
1659308700000|2022-07-31 23:05:00|1685.56|1680.16|1681.2|1675.8|1685.77|1680.37|1679.82|1674.42|1048
1659309000000|2022-07-31 23:10:00|1681.22|1675.82|1681.97|1676.57|1683.08|1677.68|1680.1|1674.7|891
1659309300000|2022-07-31 23:15:00|1681.95|1676.55|1685.22|1679.82|1686.12|1680.72|1681.64|1676.24|985
1659309600000|2022-07-31 23:20:00|1685.32|1679.92|1684.49|1679.09|1687.63|1682.23|1681.73|1676.33|1007
1659309900000|2022-07-31 23:25:00|1684.41|1679.01|1683.06|1677.66|1684.41|1679.01|1681.51|1676.11|979
1659310200000|2022-07-31 23:30:00|1683.1|1677.7|1684.99|1679.59|1684.99|1679.59|1682.46|1677.06|915
1659310500000|2022-07-31 23:35:00|1684.8|1679.4|1688.35|1682.95|1688.64|1683.24|1684.01|1678.61|912
1659310800000|2022-07-31 23:40:00|1688.32|1682.92|1690.07|1684.67|1697.01|1691.61|1688.17|1682.77|1026
1659311100000|2022-07-31 23:45:00|1689.98|1684.58|1687.57|1682.17|1690.52|1685.12|1685.13|1679.73|954
1659311400000|2022-07-31 23:50:00|1687.58|1682.18|1683.9|1678.5|1688.05|1682.65|1682.73|1677.33|1013
1659311700000|2022-07-31 23:55:00|1683.6|1678.2|1682.13|1676.73|1685.76|1680.36|1682|1676.6|871
1659312000000|2022-08-01 00:00:00|1682.19|1676.79|1680.11|1674.71|1684.57|1679.17|1677.97|1672.57|1008
1659312300000|2022-08-01 00:05:00|1680.67|1675.27|1680.26|1674.86|1681.14|1675.74|1677.89|1672.49|1023
1659312600000|2022-08-01 00:10:00|1680.34|1674.94|1679.32|1673.92|1683.68|1678.28|1679.27|1673.87|982
1659312900000|2022-08-01 00:15:00|1679.33|1673.93|1679.11|1673.71|1685.21|1679.81|1678.8|1673.4|1022
1659313200000|2022-08-01 00:20:00|1678.99|1673.59|1681.52|1676.12|1681.58|1676.18|1677.93|1672.53|1002
1659313500000|2022-08-01 00:25:00|1681.49|1676.09|1689.78|1684.38|1690.78|1685.38|1680.81|1675.41|974
1659313800000|2022-08-01 00:30:00|1689.72|1684.32|1687.98|1682.58|1694.03|1688.63|1686.15|1680.75|996
1659314100000|2022-08-01 00:35:00|1687.94|1682.54|1689.73|1684.33|1690.15|1684.75|1685.93|1680.53|995
1659314400000|2022-08-01 00:40:00|1689.78|1684.38|1689.14|1683.74|1692.38|1686.98|1688.84|1683.44|1003
1659314700000|2022-08-01 00:45:00|1689.32|1683.92|1691.26|1685.86|1692.69|1687.29|1689.32|1683.92|892
1659315000000|2022-08-01 00:50:00|1691.25|1685.85|1693.25|1687.85|1693.36|1687.96|1690.76|1685.36|934
1659315300000|2022-08-01 00:55:00|1693.31|1687.91|1691.75|1686.35|1693.94|1688.54|1690.33|1684.93|960
1659315600000|2022-08-01 01:00:00|1691.77|1686.37|1689.13|1683.73|1691.87|1686.47|1687.47|1682.07|900
1659315900000|2022-08-01 01:05:00|1689.11|1683.71|1690.53|1685.13|1691.33|1685.93|1687.49|1682.09|927
1659316200000|2022-08-01 01:10:00|1690.58|1685.18|1692.49|1687.09|1692.96|1687.56|1690.02|1684.62|977
1659316500000|2022-08-01 01:15:00|1692.47|1687.07|1696.83|1691.43|1696.94|1691.54|1688.14|1682.74|952
1659316800000|2022-08-01 01:20:00|1696.85|1691.45|1696.19|1690.79|1698.04|1692.64|1693.88|1688.48|947
1659317100000|2022-08-01 01:25:00|1696.21|1690.81|1700.59|1695.19|1702.34|1696.94|1695.97|1690.57|1021
1659317400000|2022-08-01 01:30:00|1700.7|1695.3|1698.27|1692.87|1701.14|1695.74|1697.49|1692.09|995
1659317700000|2022-08-01 01:35:00|1698.26|1692.86|1700.95|1695.55|1701.07|1695.67|1697.06|1691.66|973
1659318000000|2022-08-01 01:40:00|1700.87|1695.47|1699.89|1694.49|1700.98|1695.58|1697.25|1691.85|964
1659318300000|2022-08-01 01:45:00|1699.97|1694.57|1696.58|1691.18|1700.21|1694.81|1695.93|1690.53|1001
1659318600000|2022-08-01 01:50:00|1696.61|1691.21|1697.04|1691.64|1698.55|1693.15|1695.08|1689.68|876
1659318900000|2022-08-01 01:55:00|1697.07|1691.67|1700.19|1694.79|1700.6|1695.2|1696.42|1691.02|853
1659319200000|2022-08-01 02:00:00|1700.18|1694.78|1704.74|1699.34|1707.7|1702.3|1699.7|1694.3|1028
1659319500000|2022-08-01 02:05:00|1704.75|1699.35|1698.46|1693.06|1705.17|1699.77|1698.13|1692.73|1009
1659319800000|2022-08-01 02:10:00|1698.37|1692.97|1701.67|1696.27|1702.45|1697.05|1696.62|1691.22|922
1659320100000|2022-08-01 02:15:00|1701.72|1696.32|1699.76|1694.36|1703.14|1697.74|1699.76|1694.36|906
1659320400000|2022-08-01 02:20:00|1699.77|1694.37|1698.63|1693.23|1700.57|1695.17|1698.46|1693.06|904
1659320700000|2022-08-01 02:25:00|1698.7|1693.3|1700.99|1695.59|1701.24|1695.84|1698.7|1693.3|966
1659321000000|2022-08-01 02:30:00|1700.98|1695.58|1699.89|1694.49|1701.52|1696.12|1699.48|1694.08|845
1659321300000|2022-08-01 02:35:00|1699.87|1694.47|1695.88|1690.48|1699.97|1694.57|1695.61|1690.21|984
1659321600000|2022-08-01 02:40:00|1695.85|1690.45|1695.9|1690.5|1696.34|1690.94|1694.22|1688.82|858
1659321900000|2022-08-01 02:45:00|1695.86|1690.46|1694.89|1689.49|1696.91|1691.51|1694.65|1689.25|862
1659322200000|2022-08-01 02:50:00|1694.9|1689.5|1697.94|1692.54|1698.56|1693.16|1694.74|1689.34|933
1659322500000|2022-08-01 02:55:00|1697.85|1692.45|1698.5|1693.1|1699.52|1694.12|1696.55|1691.15|899
1659322800000|2022-08-01 03:00:00|1698.47|1693.07|1697.42|1692.02|1699.41|1694.01|1696.83|1691.43|941
1659323100000|2022-08-01 03:05:00|1697.38|1691.98|1695.75|1690.35|1700.13|1694.73|1695.59|1690.19|981
1659323400000|2022-08-01 03:10:00|1695.77|1690.37|1695.05|1689.65|1696.45|1691.05|1694.71|1689.31|886
1659323700000|2022-08-01 03:15:00|1695.22|1689.82|1689.15|1683.75|1695.33|1689.93|1688.35|1682.95|976
1659324000000|2022-08-01 03:20:00|1689.16|1683.76|1690.23|1684.83|1691.59|1686.19|1688.76|1683.36|940
1659324300000|2022-08-01 03:25:00|1690.21|1684.81|1688.25|1682.85|1691.32|1685.92|1686.11|1680.71|963
1659324600000|2022-08-01 03:30:00|1688.26|1682.86|1689.09|1683.69|1690.02|1684.62|1687.85|1682.45|889
1659324900000|2022-08-01 03:35:00|1689.06|1683.66|1689.83|1684.43|1691.03|1685.63|1688.85|1683.45|912
1659325200000|2022-08-01 03:40:00|1689.99|1684.59|1689.65|1684.25|1690.79|1685.39|1689.01|1683.61|866
1659325500000|2022-08-01 03:45:00|1689.66|1684.26|1692.61|1687.21|1694.93|1689.53|1688.46|1683.06|837
1659325800000|2022-08-01 03:50:00|1692.6|1687.2|1694.63|1689.23|1696.32|1690.92|1692.57|1687.17|832
1659326100000|2022-08-01 03:55:00|1694.49|1689.09|1694.96|1689.56|1696.06|1690.66|1693.44|1688.04|816
1659326400000|2022-08-01 04:00:00|1694.97|1689.57|1696.18|1690.78|1697.63|1692.23|1694.65|1689.25|877
1659326700000|2022-08-01 04:05:00|1696.16|1690.76|1692.42|1687.02|1696.4|1691|1691.95|1686.55|886
1659327000000|2022-08-01 04:10:00|1692.41|1687.01|1694.91|1689.51|1696.04|1690.64|1692.32|1686.92|813
1659327300000|2022-08-01 04:15:00|1694.93|1689.53|1693.34|1687.94|1695.62|1690.22|1692.79|1687.39|832
1659327600000|2022-08-01 04:20:00|1693.33|1687.93|1697.42|1692.02|1699|1693.6|1692.58|1687.18|806
1659327900000|2022-08-01 04:25:00|1697.48|1692.08|1696.64|1691.24|1698.04|1692.64|1695.42|1690.02|829
1659328200000|2022-08-01 04:30:00|1696.66|1691.26|1697.59|1692.19|1698.21|1692.81|1696.52|1691.12|901
1659328500000|2022-08-01 04:35:00|1697.6|1692.2|1695.91|1690.51|1698.8|1693.4|1695.91|1690.51|890
1659328800000|2022-08-01 04:40:00|1695.71|1690.31|1698.15|1692.75|1698.67|1693.27|1695.56|1690.16|813
1659329100000|2022-08-01 04:45:00|1698.12|1692.72|1697.88|1692.48|1698.55|1693.15|1694.97|1689.57|940
1659329400000|2022-08-01 04:50:00|1697.89|1692.49|1698.44|1693.04|1699.04|1693.64|1697.4|1692|887
1659329700000|2022-08-01 04:55:00|1698.49|1693.09|1698.37|1692.97|1700.46|1695.06|1697.52|1692.12|937
1659330000000|2022-08-01 05:00:00|1698.38|1692.98|1698.51|1693.11|1700.57|1695.17|1697.42|1692.02|857
1659330300000|2022-08-01 05:05:00|1698.52|1693.12|1695.92|1690.52|1699.15|1693.75|1695.83|1690.43|818
1659330600000|2022-08-01 05:10:00|1695.93|1690.53|1692.72|1687.32|1696.13|1690.73|1692.3|1686.9|909
1659330900000|2022-08-01 05:15:00|1692.73|1687.33|1693.35|1687.95|1694.8|1689.4|1690.76|1685.36|952
1659331200000|2022-08-01 05:20:00|1693.34|1687.94|1693.3|1687.9|1694.43|1689.03|1692.35|1686.95|907
1659331500000|2022-08-01 05:25:00|1693.25|1687.85|1694.93|1689.53|1696.75|1691.35|1693.21|1687.81|900
1659331800000|2022-08-01 05:30:00|1694.95|1689.55|1694.49|1689.09|1697.12|1691.72|1694.41|1689.01|931
1659332100000|2022-08-01 05:35:00|1694.55|1689.15|1694.3|1688.9|1694.92|1689.52|1691.2|1685.8|891
1659332400000|2022-08-01 05:40:00|1694.28|1688.88|1689.42|1684.02|1694.41|1689.01|1688.27|1682.87|786
1659332700000|2022-08-01 05:45:00|1689.54|1684.14|1691.47|1686.07|1691.74|1686.34|1687.51|1682.11|884
1659333000000|2022-08-01 05:50:00|1691.45|1686.05|1690.19|1684.79|1691.72|1686.32|1689.72|1684.32|910
1659333300000|2022-08-01 05:55:00|1690.23|1684.83|1695.4|1690|1697.15|1691.75|1690.21|1684.81|929
1659333600000|2022-08-01 06:00:00|1695.41|1690.01|1693.31|1687.91|1695.78|1690.38|1693.28|1687.88|907
1659333900000|2022-08-01 06:05:00|1693.37|1687.97|1691.85|1686.45|1693.87|1688.47|1690.45|1685.05|755
1659334200000|2022-08-01 06:10:00|1691.96|1686.56|1689.87|1684.47|1693.33|1687.93|1689.23|1683.83|866
1659334500000|2022-08-01 06:15:00|1689.91|1684.51|1687.2|1681.8|1690.29|1684.89|1685.28|1679.88|982
1659334800000|2022-08-01 06:20:00|1687.19|1681.79|1688.35|1682.95|1689.14|1683.74|1687|1681.6|942
1659335100000|2022-08-01 06:25:00|1688.36|1682.96|1679.65|1674.25|1688.42|1683.02|1678.63|1673.23|1067
1659335400000|2022-08-01 06:30:00|1679.72|1674.32|1682.54|1677.14|1683.69|1678.29|1679.31|1673.91|983
1659335700000|2022-08-01 06:35:00|1682.48|1677.08|1682.05|1676.65|1684.93|1679.53|1681.17|1675.77|1029
1659336000000|2022-08-01 06:40:00|1681.95|1676.55|1682.14|1676.74|1684.58|1679.18|1680.2|1674.8|1016
1659336300000|2022-08-01 06:45:00|1682.02|1676.62|1686.58|1681.18|1688.88|1683.48|1682.02|1676.62|971
1659336600000|2022-08-01 06:50:00|1686.63|1681.23|1689.05|1683.65|1690.43|1685.03|1686.57|1681.17|1018
1659336900000|2022-08-01 06:55:00|1689.09|1683.69|1688.5|1683.1|1690.26|1684.86|1687.12|1681.72|964
1659337200000|2022-08-01 07:00:00|1688.53|1683.13|1687.18|1681.78|1690.11|1684.71|1686.23|1680.83|974
1659337500000|2022-08-01 07:05:00|1687.22|1681.82|1688.21|1682.81|1689.41|1684.01|1686.14|1680.74|916
1659337800000|2022-08-01 07:10:00|1688.18|1682.78|1685.56|1680.16|1689|1683.6|1685.33|1679.93|947
1659338100000|2022-08-01 07:15:00|1685.64|1680.24|1678.15|1672.75|1685.71|1680.31|1676.96|1671.56|1064
1659338400000|2022-08-01 07:20:00|1678.29|1672.89|1681|1675.6|1682.52|1677.12|1677.97|1672.57|1001
1659338700000|2022-08-01 07:25:00|1680.98|1675.58|1679.26|1673.86|1681.21|1675.81|1678.87|1673.47|950
1659339000000|2022-08-01 07:30:00|1679.31|1673.91|1680.39|1674.99|1683.07|1677.67|1678.49|1673.09|978
1659339300000|2022-08-01 07:35:00|1680.37|1674.97|1684.8|1679.4|1685.5|1680.1|1680.36|1674.96|1032
1659339600000|2022-08-01 07:40:00|1684.75|1679.35|1688.51|1683.11|1688.59|1683.19|1683.21|1677.81|967
1659339900000|2022-08-01 07:45:00|1688.5|1683.1|1691.42|1686.02|1693.12|1687.72|1688.48|1683.08|1042
1659340200000|2022-08-01 07:50:00|1691.46|1686.06|1692.42|1687.02|1693.89|1688.49|1691.37|1685.97|957
1659340500000|2022-08-01 07:55:00|1692.41|1687.01|1696|1690.6|1699.6|1694.2|1692.01|1686.61|973
1659340800000|2022-08-01 08:00:00|1695.96|1690.56|1696.82|1691.42|1698.76|1693.36|1694.33|1688.93|997
1659341100000|2022-08-01 08:05:00|1696.84|1691.44|1697.62|1692.22|1697.76|1692.36|1694.16|1688.76|976
1659341400000|2022-08-01 08:10:00|1697.61|1692.21|1694|1688.6|1698.14|1692.74|1693.86|1688.46|981
1659341700000|2022-08-01 08:15:00|1694.04|1688.64|1695.01|1689.61|1696.72|1691.32|1692.02|1686.62|985
1659342000000|2022-08-01 08:20:00|1695|1689.6|1693.58|1688.18|1695.07|1689.67|1692.29|1686.89|955
1659342300000|2022-08-01 08:25:00|1693.51|1688.11|1690.2|1684.8|1693.55|1688.15|1689.73|1684.33|928
1659342600000|2022-08-01 08:30:00|1690.21|1684.81|1693.16|1687.76|1694.01|1688.61|1689.63|1684.23|932
1659342900000|2022-08-01 08:35:00|1693.21|1687.81|1692.51|1687.11|1694.23|1688.83|1690.93|1685.53|853
1659343200000|2022-08-01 08:40:00|1692.57|1687.17|1687.01|1681.61|1692.84|1687.44|1686.03|1680.63|942
1659343500000|2022-08-01 08:45:00|1686.98|1681.58|1688.72|1683.32|1688.96|1683.56|1684.9|1679.5|940
1659343800000|2022-08-01 08:50:00|1688.78|1683.38|1686.58|1681.18|1688.81|1683.41|1685.82|1680.42|971
1659344100000|2022-08-01 08:55:00|1686.53|1681.13|1686.57|1681.17|1688.54|1683.14|1686.23|1680.83|864
1659344400000|2022-08-01 09:00:00|1686.58|1681.18|1688.59|1683.19|1688.71|1683.31|1685.21|1679.81|870
1659344700000|2022-08-01 09:05:00|1688.61|1683.21|1689.51|1684.11|1690.16|1684.76|1688.34|1682.94|764
1659345000000|2022-08-01 09:10:00|1689.53|1684.13|1693.16|1687.76|1693.17|1687.77|1689.47|1684.07|853
1659345300000|2022-08-01 09:15:00|1693.01|1687.61|1691.47|1686.07|1693.31|1687.91|1690.11|1684.71|737
1659345600000|2022-08-01 09:20:00|1691.41|1686.01|1694.18|1688.78|1695.59|1690.19|1691.36|1685.96|810
1659345900000|2022-08-01 09:25:00|1694.17|1688.77|1692.51|1687.11|1694.64|1689.24|1692.36|1686.96|698
1659346200000|2022-08-01 09:30:00|1692.44|1687.04|1693.9|1688.5|1695.65|1690.25|1691.9|1686.5|883
1659346500000|2022-08-01 09:35:00|1693.89|1688.49|1692.51|1687.11|1694.16|1688.76|1691.66|1686.26|905
1659346800000|2022-08-01 09:40:00|1692.52|1687.12|1692.18|1686.78|1694.44|1689.04|1691.75|1686.35|747
1659347100000|2022-08-01 09:45:00|1692.13|1686.73|1692.82|1687.42|1693.25|1687.85|1690.47|1685.07|835
1659347400000|2022-08-01 09:50:00|1692.79|1687.39|1688.98|1683.58|1692.96|1687.56|1688.67|1683.27|893
1659347700000|2022-08-01 09:55:00|1688.94|1683.54|1690.32|1684.92|1690.46|1685.06|1687.72|1682.32|811
1659348000000|2022-08-01 10:00:00|1690.27|1684.87|1691.34|1685.94|1691.41|1686.01|1689.63|1684.23|709
1659348300000|2022-08-01 10:05:00|1691.33|1685.93|1689.41|1684.01|1691.47|1686.07|1689.21|1683.81|844
1659348600000|2022-08-01 10:10:00|1689.36|1683.96|1684.55|1679.15|1689.36|1683.96|1684.23|1678.83|886
1659348900000|2022-08-01 10:15:00|1684.48|1679.08|1685.15|1679.75|1686.75|1681.35|1684.23|1678.83|903
1659349200000|2022-08-01 10:20:00|1685.14|1679.74|1684.85|1679.45|1685.86|1680.46|1682.09|1676.69|843
1659349500000|2022-08-01 10:25:00|1684.86|1679.46|1685.35|1679.95|1685.68|1680.28|1683.88|1678.48|885
1659349800000|2022-08-01 10:30:00|1685.37|1679.97|1684.38|1678.98|1685.71|1680.31|1679.8|1674.4|922
1659350100000|2022-08-01 10:35:00|1684.35|1678.95|1682.48|1677.08|1684.57|1679.17|1677.3|1671.9|1030
1659350400000|2022-08-01 10:40:00|1682.41|1677.01|1673.76|1668.36|1682.87|1677.47|1673.73|1668.33|1079
1659350700000|2022-08-01 10:45:00|1673.67|1668.27|1662.34|1656.94|1676.61|1671.21|1659.03|1653.63|1112
1659351000000|2022-08-01 10:50:00|1662.39|1656.99|1658.76|1653.36|1662.42|1657.02|1655.23|1649.83|1105
1659351300000|2022-08-01 10:55:00|1658.65|1653.25|1660.62|1655.22|1662.9|1657.5|1658.48|1653.08|1084
1659351600000|2022-08-01 11:00:00|1660.77|1655.37|1658.88|1653.48|1662.7|1657.3|1658.81|1653.41|1064
1659351900000|2022-08-01 11:05:00|1658.91|1653.51|1649.43|1644.03|1659.27|1653.87|1644.93|1639.53|1095
1659352200000|2022-08-01 11:10:00|1649.51|1644.11|1652.37|1646.97|1653.23|1647.83|1647.55|1642.15|1067
1659352500000|2022-08-01 11:15:00|1652.54|1647.14|1660.49|1655.09|1660.89|1655.49|1651.1|1645.7|1025
1659352800000|2022-08-01 11:20:00|1660.51|1655.11|1658.09|1652.69|1662.95|1657.55|1657.06|1651.66|1059
1659353100000|2022-08-01 11:25:00|1658.25|1652.85|1659.11|1653.71|1660.45|1655.05|1657.54|1652.14|1040
1659353400000|2022-08-01 11:30:00|1659.28|1653.88|1659|1653.6|1661.73|1656.33|1656.72|1651.32|984
1659353700000|2022-08-01 11:35:00|1658.78|1653.38|1660.3|1654.9|1660.79|1655.39|1658.25|1652.85|938
1659354000000|2022-08-01 11:40:00|1660.31|1654.91|1665.48|1660.08|1668.11|1662.71|1660.04|1654.64|1054
1659354300000|2022-08-01 11:45:00|1665.29|1659.89|1669.14|1663.74|1670.01|1664.61|1664.84|1659.44|998
1659354600000|2022-08-01 11:50:00|1669.16|1663.76|1671.47|1666.07|1672.24|1666.84|1667.23|1661.83|976
1659354900000|2022-08-01 11:55:00|1671.49|1666.09|1671.57|1666.17|1673.43|1668.03|1670.3|1664.9|1026
1659355200000|2022-08-01 12:00:00|1671.56|1666.16|1671.51|1666.11|1673.68|1668.28|1670.75|1665.35|907
1659355500000|2022-08-01 12:05:00|1671.38|1665.98|1669.53|1664.13|1671.85|1666.45|1666.73|1661.33|969
1659355800000|2022-08-01 12:10:00|1669.51|1664.11|1667.73|1662.33|1671.41|1666.01|1667.09|1661.69|831
1659356100000|2022-08-01 12:15:00|1667.65|1662.25|1665.65|1660.25|1668.53|1663.13|1664.2|1658.8|856
1659356400000|2022-08-01 12:20:00|1665.37|1659.97|1665.2|1659.8|1666.08|1660.68|1663.12|1657.72|939
1659356700000|2022-08-01 12:25:00|1665.06|1659.66|1669.01|1663.61|1669.18|1663.78|1663.33|1657.93|997
1659357000000|2022-08-01 12:30:00|1669.03|1663.63|1675.41|1670.01|1680.48|1675.08|1668.64|1663.24|1000
1659357300000|2022-08-01 12:35:00|1675.42|1670.02|1673.1|1667.7|1675.54|1670.14|1671.98|1666.58|1049
1659357600000|2022-08-01 12:40:00|1673.11|1667.71|1666.85|1661.45|1673.77|1668.37|1663.78|1658.38|1069
1659357900000|2022-08-01 12:45:00|1666.94|1661.54|1662.74|1657.34|1667.09|1661.69|1661.21|1655.81|1058
1659358200000|2022-08-01 12:50:00|1662.91|1657.51|1659.34|1653.94|1665.05|1659.65|1659.34|1653.94|1026
1659358500000|2022-08-01 12:55:00|1659.15|1653.75|1659.53|1654.13|1663.15|1657.75|1657.14|1651.74|1035
1659358800000|2022-08-01 13:00:00|1659.68|1654.28|1654.73|1649.33|1660.91|1655.51|1654.21|1648.81|1013
1659359100000|2022-08-01 13:05:00|1654.64|1649.24|1655.95|1650.55|1658.24|1652.84|1654.4|1649|978
1659359400000|2022-08-01 13:10:00|1656|1650.6|1648.3|1642.9|1656.08|1650.68|1646.9|1641.5|1062
1659359700000|2022-08-01 13:15:00|1648.25|1642.85|1649.98|1644.58|1653.63|1648.23|1645.78|1640.38|1078
1659360000000|2022-08-01 13:20:00|1650.03|1644.63|1654.01|1648.61|1658.98|1653.58|1650.03|1644.63|1086
1659360300000|2022-08-01 13:25:00|1653.87|1648.47|1652.31|1646.91|1654.41|1649.01|1650.38|1644.98|1029
1659360600000|2022-08-01 13:30:00|1652.28|1646.88|1647.57|1642.17|1654.93|1649.53|1639.91|1634.51|1127
1659360900000|2022-08-01 13:35:00|1647.63|1642.23|1647.68|1642.28|1651.97|1646.57|1640.94|1635.54|1114
1659361200000|2022-08-01 13:40:00|1647.88|1642.48|1658.78|1653.38|1660.48|1655.08|1645.59|1640.19|1156
1659361500000|2022-08-01 13:45:00|1658.67|1653.27|1661.91|1656.51|1667.12|1661.72|1656.1|1650.7|1136
1659361800000|2022-08-01 13:50:00|1662.12|1656.72|1669.87|1664.47|1670.2|1664.8|1661.89|1656.49|1106
1659362100000|2022-08-01 13:55:00|1669.85|1664.45|1669.56|1664.16|1675.46|1670.06|1668.38|1662.98|1095
1659362400000|2022-08-01 14:00:00|1669.55|1664.15|1676.11|1670.71|1678.66|1673.26|1666.9|1661.5|1124
1659362700000|2022-08-01 14:05:00|1676.19|1670.79|1687.58|1682.18|1689.81|1684.41|1676.03|1670.63|1144
1659363000000|2022-08-01 14:10:00|1687.65|1682.25|1686.89|1681.49|1693.42|1688.02|1686.6|1681.2|1114
1659363300000|2022-08-01 14:15:00|1686.86|1681.46|1676.74|1671.34|1691.58|1686.18|1676.29|1670.89|1112
1659363600000|2022-08-01 14:20:00|1676.66|1671.26|1679.87|1674.47|1682.64|1677.24|1674.67|1669.27|1104
1659363900000|2022-08-01 14:25:00|1679.84|1674.44|1673.35|1667.95|1680.38|1674.98|1670.17|1664.77|1099
1659364200000|2022-08-01 14:30:00|1673.76|1668.36|1674.64|1669.24|1677.92|1672.52|1672.04|1666.64|1123
1659364500000|2022-08-01 14:35:00|1674.71|1669.31|1678.76|1673.36|1679.24|1673.84|1673.05|1667.65|1130
1659364800000|2022-08-01 14:40:00|1678.79|1673.39|1682.62|1677.22|1684.73|1679.33|1678.32|1672.92|1089
1659365100000|2022-08-01 14:45:00|1682.66|1677.26|1688.72|1683.32|1690.48|1685.08|1682.2|1676.8|1105
1659365400000|2022-08-01 14:50:00|1688.73|1683.33|1690.77|1685.37|1691.87|1686.47|1688.57|1683.17|1085
1659365700000|2022-08-01 14:55:00|1690.55|1685.15|1688.98|1683.58|1691.2|1685.8|1686.75|1681.35|1093
1659366000000|2022-08-01 15:00:00|1689.01|1683.61|1682.74|1677.34|1691.1|1685.7|1681.08|1675.68|1053
1659366300000|2022-08-01 15:05:00|1682.94|1677.54|1683.31|1677.91|1683.77|1678.37|1679.57|1674.17|1086
1659366600000|2022-08-01 15:10:00|1683.55|1678.15|1687.09|1681.69|1688.21|1682.81|1683.55|1678.15|1083
1659366900000|2022-08-01 15:15:00|1687.02|1681.62|1676.65|1671.25|1687.34|1681.94|1676.6|1671.2|1063
1659367200000|2022-08-01 15:20:00|1676.63|1671.23|1677.12|1671.72|1679.03|1673.63|1675.95|1670.55|1050
1659367500000|2022-08-01 15:25:00|1676.99|1671.59|1678.24|1672.84|1680.63|1675.23|1676.07|1670.67|1055
1659367800000|2022-08-01 15:30:00|1678.28|1672.88|1673.73|1668.33|1678.52|1673.12|1672.19|1666.79|1018
1659368100000|2022-08-01 15:35:00|1673.9|1668.5|1674.59|1669.19|1675.71|1670.31|1669.68|1664.28|1060
1659368400000|2022-08-01 15:40:00|1674.55|1669.15|1675.67|1670.27|1675.72|1670.32|1672.75|1667.35|991
1659368700000|2022-08-01 15:45:00|1675.74|1670.34|1681.81|1676.41|1682.22|1676.82|1674.54|1669.14|1064
1659369000000|2022-08-01 15:50:00|1681.82|1676.42|1676.89|1671.49|1681.82|1676.42|1676.3|1670.9|1043
1659369300000|2022-08-01 15:55:00|1676.87|1671.47|1676.29|1670.89|1678.33|1672.93|1674.4|1669|979
1659369600000|2022-08-01 16:00:00|1676.14|1670.74|1668.01|1662.61|1676.97|1671.57|1666.94|1661.54|1031
1659369900000|2022-08-01 16:05:00|1668.04|1662.64|1666.76|1661.36|1670.65|1665.25|1663.81|1658.41|1087
1659370200000|2022-08-01 16:10:00|1666.74|1661.34|1662.51|1657.11|1671.68|1666.28|1660.29|1654.89|1035
1659370500000|2022-08-01 16:15:00|1662.52|1657.12|1657.09|1651.69|1665.09|1659.69|1656.62|1651.22|1100
1659370800000|2022-08-01 16:20:00|1657.07|1651.67|1660.82|1655.42|1662.85|1657.45|1656.69|1651.29|1060
1659371100000|2022-08-01 16:25:00|1660.79|1655.39|1663.66|1658.26|1666.49|1661.09|1660|1654.6|1094
1659371400000|2022-08-01 16:30:00|1663.65|1658.25|1663.62|1658.22|1665.3|1659.9|1658.93|1653.53|1092
1659371700000|2022-08-01 16:35:00|1663.61|1658.21|1657.94|1652.54|1663.89|1658.49|1655.31|1649.91|1104
1659372000000|2022-08-01 16:40:00|1657.93|1652.53|1661.7|1656.3|1661.82|1656.42|1656.37|1650.97|1069
1659372300000|2022-08-01 16:45:00|1661.69|1656.29|1660.86|1655.46|1664.82|1659.42|1660.61|1655.21|1038
1659372600000|2022-08-01 16:50:00|1660.9|1655.5|1660.99|1655.59|1661.91|1656.51|1657.42|1652.02|1056
1659372900000|2022-08-01 16:55:00|1661.01|1655.61|1658.56|1653.16|1662.47|1657.07|1656.79|1651.39|1035
1659373200000|2022-08-01 17:00:00|1658.5|1653.1|1649.93|1644.53|1658.81|1653.41|1647.87|1642.47|1083
1659373500000|2022-08-01 17:05:00|1649.95|1644.55|1651.89|1646.49|1657.11|1651.71|1648.9|1643.5|1066
1659373800000|2022-08-01 17:10:00|1651.85|1646.45|1653.05|1647.65|1653.86|1648.46|1649.03|1643.63|1013
1659374100000|2022-08-01 17:15:00|1653.19|1647.79|1640.87|1635.47|1654.37|1648.97|1640.64|1635.24|1026
1659374400000|2022-08-01 17:20:00|1640.71|1635.31|1638.82|1633.42|1641.93|1636.53|1635.34|1629.94|1118
1659374700000|2022-08-01 17:25:00|1638.99|1633.59|1636.28|1630.88|1639.43|1634.03|1635.3|1629.9|1106
1659375000000|2022-08-01 17:30:00|1635.51|1630.11|1634.8|1629.4|1638.16|1632.76|1630.6|1625.2|1093
1659375300000|2022-08-01 17:35:00|1634.74|1629.34|1637.98|1632.58|1642.68|1637.28|1634.24|1628.84|1017
1659375600000|2022-08-01 17:40:00|1637.99|1632.59|1632.93|1627.53|1638.27|1632.87|1631.14|1625.74|1083
1659375900000|2022-08-01 17:45:00|1632.98|1627.58|1633.98|1628.58|1634.48|1629.08|1628.55|1623.15|1093
1659376200000|2022-08-01 17:50:00|1633.86|1628.46|1631.65|1626.25|1634.22|1628.82|1627.38|1621.98|1089
1659376500000|2022-08-01 17:55:00|1631.69|1626.29|1636.27|1630.87|1636.46|1631.06|1630.3|1624.9|1073
1659376800000|2022-08-01 18:00:00|1636.24|1630.84|1633.47|1628.07|1636.46|1631.06|1630.82|1625.42|1030
1659377100000|2022-08-01 18:05:00|1633.3|1627.9|1632.83|1627.43|1633.6|1628.2|1630.1|1624.7|1048
1659377400000|2022-08-01 18:10:00|1632.86|1627.46|1638.49|1633.09|1638.86|1633.46|1631.51|1626.11|1036
1659377700000|2022-08-01 18:15:00|1638.62|1633.22|1630.53|1625.13|1639.05|1633.65|1628.19|1622.79|1053
1659378000000|2022-08-01 18:20:00|1630.5|1625.1|1631.52|1626.12|1632.43|1627.03|1627.01|1621.61|1036
1659378300000|2022-08-01 18:25:00|1631.65|1626.25|1628.85|1623.45|1632.32|1626.92|1627.57|1622.17|1030
1659378600000|2022-08-01 18:30:00|1628.44|1623.04|1629.26|1623.86|1631.13|1625.73|1627.74|1622.34|980
1659378900000|2022-08-01 18:35:00|1629.42|1624.02|1632.75|1627.35|1633.9|1628.5|1629.22|1623.82|1014
1659379200000|2022-08-01 18:40:00|1632.74|1627.34|1620.93|1615.53|1632.93|1627.53|1619.97|1614.57|1023
1659379500000|2022-08-01 18:45:00|1621.03|1615.63|1623.46|1618.06|1624.38|1618.98|1619.66|1614.26|1059
1659379800000|2022-08-01 18:50:00|1622.8|1617.4|1626.54|1621.14|1626.66|1621.26|1619.64|1614.24|1063
1659380100000|2022-08-01 18:55:00|1626.6|1621.2|1630.21|1624.81|1633.04|1627.64|1626.03|1620.63|1046
1659380400000|2022-08-01 19:00:00|1630.19|1624.79|1625.7|1620.3|1631.19|1625.79|1625.21|1619.81|1037
1659380700000|2022-08-01 19:05:00|1625.73|1620.33|1632.88|1627.48|1632.93|1627.53|1625.46|1620.06|1004
1659381000000|2022-08-01 19:10:00|1632.9|1627.5|1632.67|1627.27|1632.94|1627.54|1629.05|1623.65|938
1659381300000|2022-08-01 19:15:00|1632.66|1627.26|1628.99|1623.59|1635.47|1630.07|1628.25|1622.85|1072
1659381600000|2022-08-01 19:20:00|1628.94|1623.54|1626.58|1621.18|1630.33|1624.93|1626.51|1621.11|1022
1659381900000|2022-08-01 19:25:00|1626.59|1621.19|1624.99|1619.59|1628.53|1623.13|1622.91|1617.51|1020
1659382200000|2022-08-01 19:30:00|1624.92|1619.52|1628.83|1623.43|1628.85|1623.45|1624.47|1619.07|1018
1659382500000|2022-08-01 19:35:00|1628.78|1623.38|1629.06|1623.66|1630.6|1625.2|1627.19|1621.79|1014
1659382800000|2022-08-01 19:40:00|1629.08|1623.68|1622.99|1617.59|1632.01|1626.61|1622.12|1616.72|1047
1659383100000|2022-08-01 19:45:00|1623|1617.6|1625.88|1620.48|1627.35|1621.95|1620.9|1615.5|1087
1659383400000|2022-08-01 19:50:00|1626.02|1620.62|1624.79|1619.39|1627.58|1622.18|1622.71|1617.31|1067
1659383700000|2022-08-01 19:55:00|1624.81|1619.41|1625.72|1620.32|1626.1|1620.7|1623.2|1617.8|1029
1659384000000|2022-08-01 20:00:00|1625.69|1620.29|1621.12|1615.72|1629.06|1623.66|1620.53|1615.13|1008
1659384300000|2022-08-01 20:05:00|1621.16|1615.76|1621.15|1615.75|1624.89|1619.49|1621.05|1615.65|974
1659384600000|2022-08-01 20:10:00|1621.27|1615.87|1624.26|1618.86|1624.89|1619.49|1613.96|1608.56|1006
1659384900000|2022-08-01 20:15:00|1624.36|1618.96|1626.11|1620.71|1626.15|1620.75|1621.54|1616.14|886
1659385200000|2022-08-01 20:20:00|1626.15|1620.75|1629.32|1623.92|1630.97|1625.57|1625.93|1620.53|932
1659385500000|2022-08-01 20:25:00|1629.29|1623.89|1628.63|1623.23|1633.59|1628.19|1627.94|1622.54|949
1659385800000|2022-08-01 20:30:00|1628.59|1623.19|1627.44|1622.04|1631.18|1625.78|1626.97|1621.57|951
1659386100000|2022-08-01 20:35:00|1627.45|1622.05|1628.46|1623.06|1629.17|1623.77|1626.14|1620.74|864
1659386400000|2022-08-01 20:40:00|1628.48|1623.08|1628.09|1622.69|1630.41|1625.01|1627.11|1621.71|903
1659386700000|2022-08-01 20:45:00|1628.1|1622.7|1624.37|1618.97|1629.85|1624.45|1623.95|1618.55|803
1659387000000|2022-08-01 20:50:00|1624.32|1618.92|1621.84|1616.44|1624.32|1618.92|1620.51|1615.11|942
1659387300000|2022-08-01 20:55:00|1621.88|1616.48|1631.03|1625.63|1631.05|1625.65|1620.21|1614.81|858
1659387600000|2022-08-01 21:00:00|1631.05|1625.65|1630.76|1625.36|1631.76|1626.36|1628.93|1623.53|889
1659387900000|2022-08-01 21:05:00|1630.75|1625.35|1632.54|1627.14|1633.54|1628.14|1630.04|1624.64|857
1659388200000|2022-08-01 21:10:00|1632.57|1627.17|1636.36|1630.96|1637.41|1632.01|1630.87|1625.47|861
1659388500000|2022-08-01 21:15:00|1636.38|1630.98|1629.95|1624.55|1636.56|1631.16|1629.4|1624|856
1659388800000|2022-08-01 21:20:00|1629.83|1624.43|1627.31|1621.91|1629.95|1624.55|1623.66|1618.26|869
1659389100000|2022-08-01 21:25:00|1627.35|1621.95|1630|1624.6|1630.02|1624.62|1626.41|1621.01|719
1659389400000|2022-08-01 21:30:00|1630.01|1624.61|1627.62|1622.22|1630.11|1624.71|1625.82|1620.42|686
1659389700000|2022-08-01 21:35:00|1627.82|1622.42|1626.1|1620.7|1628.55|1623.15|1625.91|1620.51|299
1659390000000|2022-08-01 21:40:00|1626.11|1620.71|1624.44|1619.04|1628.1|1622.7|1624.39|1618.99|686
1659390300000|2022-08-01 21:45:00|1624.53|1619.13|1622.45|1617.05|1625.65|1620.25|1621.59|1616.19|716
1659390600000|2022-08-01 21:50:00|1622.46|1617.06|1625.85|1620.45|1626.63|1621.23|1622.2|1616.8|718
1659390900000|2022-08-01 21:55:00|1626|1620.6|1627.24|1621.84|1627.3|1621.9|1623.44|1618.04|737
1659391200000|2022-08-01 22:00:00|1627.27|1621.87|1619.42|1614.02|1630.25|1624.85|1619.42|1614.02|980
1659391500000|2022-08-01 22:05:00|1619.4|1614|1616.62|1611.22|1624.25|1618.85|1615.97|1610.57|952
1659391800000|2022-08-01 22:10:00|1616.63|1611.23|1615.54|1610.14|1618.22|1612.82|1610.21|1604.81|1055
1659392100000|2022-08-01 22:15:00|1615.5|1610.1|1619.43|1614.03|1622.69|1617.29|1614.36|1608.96|1021
1659392400000|2022-08-01 22:20:00|1619.45|1614.05|1620.84|1615.44|1621.38|1615.98|1615.72|1610.32|1019
1659392700000|2022-08-01 22:25:00|1620.93|1615.53|1618.32|1612.92|1621.06|1615.66|1616.56|1611.16|940
1659393000000|2022-08-01 22:30:00|1618.29|1612.89|1624.81|1619.41|1624.99|1619.59|1616.41|1611.01|970
1659393300000|2022-08-01 22:35:00|1624.83|1619.43|1627.49|1622.09|1628.05|1622.65|1622.74|1617.34|1009
1659393600000|2022-08-01 22:40:00|1627.45|1622.05|1627.14|1621.74|1629.55|1624.15|1625.8|1620.4|970
1659393900000|2022-08-01 22:45:00|1627.12|1621.72|1629.82|1624.42|1632.22|1626.82|1624.63|1619.23|1015
1659394200000|2022-08-01 22:50:00|1629.85|1624.45|1631.75|1626.35|1634.53|1629.13|1629.17|1623.77|993
1659394500000|2022-08-01 22:55:00|1631.77|1626.37|1632.28|1626.88|1633.31|1627.91|1631.25|1625.85|889
1659394800000|2022-08-01 23:00:00|1632.22|1626.82|1634.98|1629.58|1639.03|1633.63|1631.04|1625.64|1065
1659395100000|2022-08-01 23:05:00|1635.03|1629.63|1641.55|1636.15|1641.73|1636.33|1632.86|1627.46|1032
1659395400000|2022-08-01 23:10:00|1641.32|1635.92|1644.97|1639.57|1646.71|1641.31|1639.92|1634.52|1088
1659395700000|2022-08-01 23:15:00|1644.93|1639.53|1640.58|1635.18|1645.54|1640.14|1637.07|1631.67|971
1659396000000|2022-08-01 23:20:00|1640.67|1635.27|1641.37|1635.97|1641.88|1636.48|1637.63|1632.23|973
1659396300000|2022-08-01 23:25:00|1641.42|1636.02|1642.81|1637.41|1644.23|1638.83|1641.34|1635.94|1026
1659396600000|2022-08-01 23:30:00|1642.71|1637.31|1641.98|1636.58|1643.69|1638.29|1641.32|1635.92|958
1659396900000|2022-08-01 23:35:00|1641.97|1636.57|1642.8|1637.4|1643.86|1638.46|1640.68|1635.28|736
1659397200000|2022-08-01 23:40:00|1642.81|1637.41|1639.75|1634.35|1644.34|1638.94|1638.25|1632.85|970
1659397500000|2022-08-01 23:45:00|1639.84|1634.44|1631.51|1626.11|1640.11|1634.71|1627.63|1622.23|1016
1659397800000|2022-08-01 23:50:00|1631.55|1626.15|1637.5|1632.1|1637.77|1632.37|1631.14|1625.74|969
1659398100000|2022-08-01 23:55:00|1637.46|1632.06|1633.6|1628.2|1639.43|1634.03|1633.31|1627.91|951
1659398400000|2022-08-02 00:00:00|1633.51|1628.11|1636.78|1631.38|1638.4|1633|1630.34|1624.94|1005
1659398700000|2022-08-02 00:05:00|1636.74|1631.34|1638.91|1633.51|1641.04|1635.64|1635.85|1630.45|994
1659399000000|2022-08-02 00:10:00|1638.99|1633.59|1654.5|1649.1|1655.67|1650.27|1638.22|1632.82|1070
1659399300000|2022-08-02 00:15:00|1654.56|1649.16|1646.7|1641.3|1660.1|1654.7|1645.88|1640.48|1095
1659399600000|2022-08-02 00:20:00|1646.68|1641.28|1648.02|1642.62|1650.59|1645.19|1646.18|1640.78|969
1659399900000|2022-08-02 00:25:00|1648.01|1642.61|1647.01|1641.61|1648.39|1642.99|1644.92|1639.52|912
1659400200000|2022-08-02 00:30:00|1647.06|1641.66|1638.39|1632.99|1647.51|1642.11|1637.6|1632.2|987
1659400500000|2022-08-02 00:35:00|1638.44|1633.04|1640.81|1635.41|1641.69|1636.29|1636.23|1630.83|1016
1659400800000|2022-08-02 00:40:00|1640.8|1635.4|1640.58|1635.18|1640.95|1635.55|1638.76|1633.36|923
1659401100000|2022-08-02 00:45:00|1640.57|1635.17|1635|1629.6|1641.14|1635.74|1634.75|1629.35|928
1659401400000|2022-08-02 00:50:00|1634.95|1629.55|1637.56|1632.16|1637.75|1632.35|1633.13|1627.73|996
1659401700000|2022-08-02 00:55:00|1637.55|1632.15|1635.92|1630.52|1637.94|1632.54|1635.19|1629.79|981
1659402000000|2022-08-02 01:00:00|1635.88|1630.48|1636.15|1630.75|1638.9|1633.5|1635.16|1629.76|911
1659402300000|2022-08-02 01:05:00|1636.34|1630.94|1637.58|1632.18|1638.75|1633.35|1636.06|1630.66|957
1659402600000|2022-08-02 01:10:00|1637.61|1632.21|1642.93|1637.53|1644.12|1638.72|1636.78|1631.38|880
1659402900000|2022-08-02 01:15:00|1642.92|1637.52|1631.95|1626.55|1643.6|1638.2|1631.86|1626.46|897
1659403200000|2022-08-02 01:20:00|1631.94|1626.54|1634.84|1629.44|1638.12|1632.72|1631.9|1626.5|906
1659403500000|2022-08-02 01:25:00|1634.66|1629.26|1633.48|1628.08|1635.86|1630.46|1632.43|1627.03|827
1659403800000|2022-08-02 01:30:00|1633.51|1628.11|1626.83|1621.43|1633.6|1628.2|1626.12|1620.72|886
1659404100000|2022-08-02 01:35:00|1626.65|1621.25|1619.8|1614.4|1628.73|1623.33|1618.51|1613.11|935
1659404400000|2022-08-02 01:40:00|1619.64|1614.24|1613.46|1608.06|1620.5|1615.1|1610.59|1605.19|1081
1659404700000|2022-08-02 01:45:00|1613.43|1608.03|1607.83|1602.43|1616.82|1611.42|1606.57|1601.17|1094
1659405000000|2022-08-02 01:50:00|1608.3|1602.9|1606.27|1600.87|1610.26|1604.86|1603.51|1598.11|1065
1659405300000|2022-08-02 01:55:00|1606.25|1600.85|1608.71|1603.31|1611.36|1605.96|1605.9|1600.5|1037
1659405600000|2022-08-02 02:00:00|1608.69|1603.29|1610.13|1604.73|1611.68|1606.28|1605.18|1599.78|1043
1659405900000|2022-08-02 02:05:00|1609.95|1604.55|1612.78|1607.38|1615.89|1610.49|1609.77|1604.37|1044
1659406200000|2022-08-02 02:10:00|1612.54|1607.14|1610.9|1605.5|1613.34|1607.94|1608.71|1603.31|1004
1659406500000|2022-08-02 02:15:00|1610.89|1605.49|1614.95|1609.55|1616.09|1610.69|1610.55|1605.15|930
1659406800000|2022-08-02 02:20:00|1614.66|1609.26|1613.63|1608.23|1614.83|1609.43|1612.07|1606.67|969
1659407100000|2022-08-02 02:25:00|1613.64|1608.24|1608.29|1602.89|1613.72|1608.32|1607.85|1602.45|1030
1659407400000|2022-08-02 02:30:00|1608.28|1602.88|1591.2|1585.8|1608.91|1603.51|1587.82|1582.42|1091
1659407700000|2022-08-02 02:35:00|1591.44|1586.04|1595.55|1590.15|1601.83|1596.43|1589.83|1584.43|1110
1659408000000|2022-08-02 02:40:00|1595.61|1590.21|1595.88|1590.48|1599.16|1593.76|1594.4|1589|1067
1659408300000|2022-08-02 02:45:00|1595.87|1590.47|1592.41|1587.01|1597.3|1591.9|1589.39|1583.99|1003
1659408600000|2022-08-02 02:50:00|1592.45|1587.05|1591.06|1585.66|1593.86|1588.46|1590.4|1585|998
1659408900000|2022-08-02 02:55:00|1590.72|1585.32|1591.85|1586.45|1592.31|1586.91|1585.51|1580.11|1065
1659409200000|2022-08-02 03:00:00|1591.83|1586.43|1588.4|1583|1591.83|1586.43|1585.8|1580.4|1021
1659409500000|2022-08-02 03:05:00|1588.41|1583.01|1584.2|1578.8|1588.83|1583.43|1582.16|1576.76|1054
1659409800000|2022-08-02 03:10:00|1584.11|1578.71|1577.08|1571.68|1584.93|1579.53|1574.6|1569.2|1093
1659410100000|2022-08-02 03:15:00|1577.26|1571.86|1582.34|1576.94|1583.01|1577.61|1572.32|1566.92|1101
1659410400000|2022-08-02 03:20:00|1582.44|1577.04|1578.66|1573.26|1582.56|1577.16|1577.29|1571.89|1014
1659410700000|2022-08-02 03:25:00|1578.63|1573.23|1577.14|1571.74|1580.77|1575.37|1575.89|1570.49|1046
1659411000000|2022-08-02 03:30:00|1577.33|1571.93|1580.97|1575.57|1582.6|1577.2|1574.21|1568.81|1013
1659411300000|2022-08-02 03:35:00|1580.7|1575.3|1580.75|1575.35|1581.9|1576.5|1579.13|1573.73|916
1659411600000|2022-08-02 03:40:00|1580.72|1575.32|1579.91|1574.51|1581.26|1575.86|1578.25|1572.85|971
1659411900000|2022-08-02 03:45:00|1579.96|1574.56|1587.32|1581.92|1587.78|1582.38|1578.64|1573.24|935
1659412200000|2022-08-02 03:50:00|1587.34|1581.94|1581.78|1576.38|1588.07|1582.67|1581.63|1576.23|1022
1659412500000|2022-08-02 03:55:00|1581.79|1576.39|1580.67|1575.27|1582.03|1576.63|1577.61|1572.21|982
1659412800000|2022-08-02 04:00:00|1580.66|1575.26|1582.97|1577.57|1583.27|1577.87|1578.79|1573.39|970
1659413100000|2022-08-02 04:05:00|1583.04|1577.64|1588.43|1583.03|1588.81|1583.41|1582.18|1576.78|1026
1659413400000|2022-08-02 04:10:00|1588.46|1583.06|1585.79|1580.39|1588.55|1583.15|1584.34|1578.94|976
1659413700000|2022-08-02 04:15:00|1585.75|1580.35|1582.23|1576.83|1586.37|1580.97|1579.97|1574.57|958
1659414000000|2022-08-02 04:20:00|1582.2|1576.8|1581.24|1575.84|1582.96|1577.56|1580.02|1574.62|893
1659414300000|2022-08-02 04:25:00|1581.22|1575.82|1578.45|1573.05|1583.65|1578.25|1577.93|1572.53|845
1659414600000|2022-08-02 04:30:00|1578.44|1573.04|1580.48|1575.08|1581.47|1576.07|1576.41|1571.01|894
1659414900000|2022-08-02 04:35:00|1580.47|1575.07|1580.14|1574.74|1581.46|1576.06|1578.72|1573.32|829
1659415200000|2022-08-02 04:40:00|1580.13|1574.73|1569.52|1564.12|1580.2|1574.8|1569.52|1564.12|859
1659415500000|2022-08-02 04:45:00|1569.77|1564.37|1573.17|1567.77|1573.94|1568.54|1569.61|1564.21|1031
1659415800000|2022-08-02 04:50:00|1573.22|1567.82|1577|1571.6|1579.9|1574.5|1572.98|1567.58|999
1659416100000|2022-08-02 04:55:00|1576.99|1571.59|1579.66|1574.26|1580.26|1574.86|1576.92|1571.52|891
1659416400000|2022-08-02 05:00:00|1579.68|1574.28|1581.77|1576.37|1581.77|1576.37|1577.63|1572.23|921
1659416700000|2022-08-02 05:05:00|1581.78|1576.38|1585.31|1579.91|1585.61|1580.21|1581.35|1575.95|1011
1659417000000|2022-08-02 05:10:00|1585.35|1579.95|1584.71|1579.31|1585.58|1580.18|1582.36|1576.96|958
1659417300000|2022-08-02 05:15:00|1584.83|1579.43|1581.6|1576.2|1584.93|1579.53|1580.14|1574.74|904
1659417600000|2022-08-02 05:20:00|1581.59|1576.19|1584.91|1579.51|1584.92|1579.52|1581.51|1576.11|852
1659417900000|2022-08-02 05:25:00|1584.98|1579.58|1586.55|1581.15|1588.65|1583.25|1584.71|1579.31|914
1659418200000|2022-08-02 05:30:00|1586.57|1581.17|1586.14|1580.74|1587.73|1582.33|1585.12|1579.72|844
1659418500000|2022-08-02 05:35:00|1586.17|1580.77|1586.03|1580.63|1587.09|1581.69|1584.7|1579.3|783
1659418800000|2022-08-02 05:40:00|1586.05|1580.65|1588.53|1583.13|1589.15|1583.75|1585.97|1580.57|754
1659419100000|2022-08-02 05:45:00|1588.49|1583.09|1587.84|1582.44|1589.31|1583.91|1587.23|1581.83|827
1659419400000|2022-08-02 05:50:00|1587.85|1582.45|1587.41|1582.01|1587.95|1582.55|1586.09|1580.69|788
1659419700000|2022-08-02 05:55:00|1587.36|1581.96|1582.08|1576.68|1587.46|1582.06|1581.24|1575.84|831
1659420000000|2022-08-02 06:00:00|1582.23|1576.83|1587.35|1581.95|1588.65|1583.25|1581.75|1576.35|920
1659420300000|2022-08-02 06:05:00|1587.43|1582.03|1591.02|1585.62|1592.01|1586.61|1587.34|1581.94|992
1659420600000|2022-08-02 06:10:00|1591.1|1585.7|1590.11|1584.71|1592.14|1586.74|1589.82|1584.42|929
1659420900000|2022-08-02 06:15:00|1590.1|1584.7|1593.1|1587.7|1593.16|1587.76|1590.08|1584.68|953
1659421200000|2022-08-02 06:20:00|1593.09|1587.69|1590.86|1585.46|1593.34|1587.94|1588.12|1582.72|950
1659421500000|2022-08-02 06:25:00|1590.89|1585.49|1590.86|1585.46|1591.31|1585.91|1589.86|1584.46|818
1659421800000|2022-08-02 06:30:00|1590.87|1585.47|1592.83|1587.43|1593.71|1588.31|1590.16|1584.76|858
1659422100000|2022-08-02 06:35:00|1592.82|1587.42|1592.45|1587.05|1593.54|1588.14|1589.8|1584.4|898
1659422400000|2022-08-02 06:40:00|1592.44|1587.04|1593.31|1587.91|1596.73|1591.33|1591.5|1586.1|917
1659422700000|2022-08-02 06:45:00|1593.32|1587.92|1590.67|1585.27|1593.66|1588.26|1589.92|1584.52|899
1659423000000|2022-08-02 06:50:00|1590.64|1585.24|1589.44|1584.04|1591.49|1586.09|1589|1583.6|832
1659423300000|2022-08-02 06:55:00|1589.46|1584.06|1589.79|1584.39|1591.98|1586.58|1588.76|1583.36|845
1659423600000|2022-08-02 07:00:00|1589.74|1584.34|1582.2|1576.8|1590.49|1585.09|1581.67|1576.27|950
1659423900000|2022-08-02 07:05:00|1582.44|1577.04|1580.28|1574.88|1583.73|1578.33|1576.45|1571.05|975
1659424200000|2022-08-02 07:10:00|1580.27|1574.87|1582.29|1576.89|1585.28|1579.88|1580.17|1574.77|943
1659424500000|2022-08-02 07:15:00|1582.38|1576.98|1582.08|1576.68|1582.73|1577.33|1579.42|1574.02|876
1659424800000|2022-08-02 07:20:00|1582.04|1576.64|1580.01|1574.61|1582.43|1577.03|1579.33|1573.93|884
1659425100000|2022-08-02 07:25:00|1579.99|1574.59|1580.78|1575.38|1581.12|1575.72|1577.15|1571.75|824
1659425400000|2022-08-02 07:30:00|1580.88|1575.48|1580.58|1575.18|1583.42|1578.02|1578.32|1572.92|1027
1659425700000|2022-08-02 07:35:00|1580.57|1575.17|1583.36|1577.96|1584.71|1579.31|1579.29|1573.89|1015
1659426000000|2022-08-02 07:40:00|1583.41|1578.01|1587.59|1582.19|1591.86|1586.46|1583.3|1577.9|1024
1659426300000|2022-08-02 07:45:00|1587.65|1582.25|1597.35|1591.95|1598.79|1593.39|1586.91|1581.51|1044
1659426600000|2022-08-02 07:50:00|1597.43|1592.03|1594.04|1588.64|1598.57|1593.17|1592.57|1587.17|1057
1659426900000|2022-08-02 07:55:00|1594.1|1588.7|1596.57|1591.17|1597.22|1591.82|1593.9|1588.5|972
1659427200000|2022-08-02 08:00:00|1596.46|1591.06|1591.85|1586.45|1598.22|1592.82|1591.85|1586.45|990
1659427500000|2022-08-02 08:05:00|1591.93|1586.53|1590.99|1585.59|1595.3|1589.9|1590.63|1585.23|971
1659427800000|2022-08-02 08:10:00|1590.97|1585.57|1588.35|1582.95|1591.32|1585.92|1586.58|1581.18|882
1659428100000|2022-08-02 08:15:00|1588.3|1582.9|1588.58|1583.18|1588.95|1583.55|1585.76|1580.36|959
1659428400000|2022-08-02 08:20:00|1588.51|1583.11|1590.27|1584.87|1590.57|1585.17|1587.04|1581.64|968
1659428700000|2022-08-02 08:25:00|1590.36|1584.96|1588.23|1582.83|1591.68|1586.28|1587.51|1582.11|921
1659429000000|2022-08-02 08:30:00|1588.24|1582.84|1590.1|1584.7|1590.89|1585.49|1586.14|1580.74|960
1659429300000|2022-08-02 08:35:00|1590.07|1584.67|1584.72|1579.32|1590.08|1584.68|1584.36|1578.96|955
1659429600000|2022-08-02 08:40:00|1584.75|1579.35|1589.05|1583.65|1590.76|1585.36|1584.17|1578.77|933
1659429900000|2022-08-02 08:45:00|1589.02|1583.62|1584.92|1579.52|1589.85|1584.45|1581.68|1576.28|965
1659430200000|2022-08-02 08:50:00|1585.02|1579.62|1583.92|1578.52|1587.73|1582.33|1582.97|1577.57|999
1659430500000|2022-08-02 08:55:00|1583.78|1578.38|1583.97|1578.57|1585.28|1579.88|1581.12|1575.72|979
1659430800000|2022-08-02 09:00:00|1583.9|1578.5|1581.62|1576.22|1584.88|1579.48|1579.37|1573.97|995
1659431100000|2022-08-02 09:05:00|1581.71|1576.31|1584.74|1579.34|1585.54|1580.14|1581.49|1576.09|892
1659431400000|2022-08-02 09:10:00|1584.71|1579.31|1585.38|1579.98|1585.38|1579.98|1581.85|1576.45|907
1659431700000|2022-08-02 09:15:00|1585.41|1580.01|1583.8|1578.4|1586.72|1581.32|1582.98|1577.58|932
1659432000000|2022-08-02 09:20:00|1583.69|1578.29|1574.5|1569.1|1583.95|1578.55|1573.15|1567.75|1017
1659432300000|2022-08-02 09:25:00|1574.67|1569.27|1578.83|1573.43|1580.7|1575.3|1573.81|1568.41|1028
1659432600000|2022-08-02 09:30:00|1579|1573.6|1575.66|1570.26|1579.31|1573.91|1572.7|1567.3|1035
1659432900000|2022-08-02 09:35:00|1575.7|1570.3|1574.75|1569.35|1577.46|1572.06|1574.36|1568.96|1006
1659433200000|2022-08-02 09:40:00|1574.82|1569.42|1572.79|1567.39|1576.43|1571.03|1572.2|1566.8|958
1659433500000|2022-08-02 09:45:00|1572.81|1567.41|1576.62|1571.22|1577.02|1571.62|1571.83|1566.43|978
1659433800000|2022-08-02 09:50:00|1576.8|1571.4|1573.16|1567.76|1578.47|1573.07|1572.54|1567.14|992
1659434100000|2022-08-02 09:55:00|1573.18|1567.78|1573.37|1567.97|1574.03|1568.63|1562.78|1557.38|1079
1659434400000|2022-08-02 10:00:00|1573.29|1567.89|1569.79|1564.39|1573.78|1568.38|1565.81|1560.41|1070
1659434700000|2022-08-02 10:05:00|1569.8|1564.4|1577.2|1571.8|1579.34|1573.94|1569|1563.6|1022
1659435000000|2022-08-02 10:10:00|1577.17|1571.77|1585.19|1579.79|1585.38|1579.98|1575.55|1570.15|1037
1659435300000|2022-08-02 10:15:00|1584.9|1579.5|1578.78|1573.38|1585.11|1579.71|1576.98|1571.58|1069
1659435600000|2022-08-02 10:20:00|1578.71|1573.31|1581.88|1576.48|1583.2|1577.8|1578.38|1572.98|991
1659435900000|2022-08-02 10:25:00|1581.85|1576.45|1579.18|1573.78|1582.29|1576.89|1577.14|1571.74|1015
1659436200000|2022-08-02 10:30:00|1578.92|1573.52|1580.09|1574.69|1580.98|1575.58|1577.39|1571.99|1051
1659436500000|2022-08-02 10:35:00|1580.12|1574.72|1578.66|1573.26|1581.79|1576.39|1578.5|1573.1|1014
1659436800000|2022-08-02 10:40:00|1578.54|1573.14|1583.32|1577.92|1583.59|1578.19|1577.64|1572.24|977
1659437100000|2022-08-02 10:45:00|1583.25|1577.85|1590.65|1585.25|1591.86|1586.46|1581.98|1576.58|1076
1659437400000|2022-08-02 10:50:00|1590.63|1585.23|1587.8|1582.4|1593.02|1587.62|1586.72|1581.32|995
1659437700000|2022-08-02 10:55:00|1587.77|1582.37|1590.47|1585.07|1590.73|1585.33|1586.35|1580.95|1002
1659438000000|2022-08-02 11:00:00|1590.46|1585.06|1589.88|1584.48|1593.72|1588.32|1586.99|1581.59|1044
1659438300000|2022-08-02 11:05:00|1589.91|1584.51|1591.58|1586.18|1593|1587.6|1588.72|1583.32|1043
1659438600000|2022-08-02 11:10:00|1591.57|1586.17|1589.28|1583.88|1593.62|1588.22|1588.84|1583.44|993
1659438900000|2022-08-02 11:15:00|1589.3|1583.9|1592.1|1586.7|1593.66|1588.26|1586.7|1581.3|991
1659439200000|2022-08-02 11:20:00|1592.01|1586.61|1592.87|1587.47|1592.95|1587.55|1589.5|1584.1|937
1659439500000|2022-08-02 11:25:00|1592.82|1587.42|1589.43|1584.03|1593.73|1588.33|1589.19|1583.79|1039
1659439800000|2022-08-02 11:30:00|1589.4|1584|1597.16|1591.76|1597.33|1591.93|1589.16|1583.76|963
1659440100000|2022-08-02 11:35:00|1597.03|1591.63|1596.32|1590.92|1597.05|1591.65|1593.2|1587.8|990
1659440400000|2022-08-02 11:40:00|1596.29|1590.89|1593.45|1588.05|1600.42|1595.02|1592.98|1587.58|1070
1659440700000|2022-08-02 11:45:00|1593.46|1588.06|1597.38|1591.98|1597.85|1592.45|1592.99|1587.59|1001
1659441000000|2022-08-02 11:50:00|1597.75|1592.35|1595.47|1590.07|1600.61|1595.21|1594.84|1589.44|1024
1659441300000|2022-08-02 11:55:00|1595.54|1590.14|1590.65|1585.25|1595.9|1590.5|1589.11|1583.71|1044
1659441600000|2022-08-02 12:00:00|1590.6|1585.2|1592.47|1587.07|1593.6|1588.2|1589.56|1584.16|924
1659441900000|2022-08-02 12:05:00|1592.55|1587.15|1589.93|1584.53|1592.81|1587.41|1586.72|1581.32|983
1659442200000|2022-08-02 12:10:00|1590.06|1584.66|1587.86|1582.46|1591.85|1586.45|1587.3|1581.9|998
1659442500000|2022-08-02 12:15:00|1587.79|1582.39|1583.53|1578.13|1588.63|1583.23|1583.53|1578.13|996
1659442800000|2022-08-02 12:20:00|1583.6|1578.2|1583.73|1578.33|1583.96|1578.56|1578.67|1573.27|1037
1659443100000|2022-08-02 12:25:00|1583.7|1578.3|1584.11|1578.71|1586.23|1580.83|1583.42|1578.02|1041
1659443400000|2022-08-02 12:30:00|1584.17|1578.77|1577.84|1572.44|1586.04|1580.64|1577.73|1572.33|1032
1659443700000|2022-08-02 12:35:00|1577.83|1572.43|1577.39|1571.99|1581.93|1576.53|1575.76|1570.36|1030
1659444000000|2022-08-02 12:40:00|1577.36|1571.96|1578.85|1573.45|1580.48|1575.08|1573.65|1568.25|989
1659444300000|2022-08-02 12:45:00|1578.86|1573.46|1572.75|1567.35|1579.03|1573.63|1572.27|1566.87|1021
1659444600000|2022-08-02 12:50:00|1572.72|1567.32|1569.48|1564.08|1574.83|1569.43|1569.32|1563.92|1068
1659444900000|2022-08-02 12:55:00|1569.47|1564.07|1574.03|1568.63|1575.38|1569.98|1568|1562.6|1002
1659445200000|2022-08-02 13:00:00|1574.02|1568.62|1578.3|1572.9|1578.3|1572.9|1573.02|1567.62|1031
1659445500000|2022-08-02 13:05:00|1578.04|1572.64|1579.3|1573.9|1581.59|1576.19|1575.72|1570.32|984
1659445800000|2022-08-02 13:10:00|1579.33|1573.93|1583.11|1577.71|1585.2|1579.8|1578.92|1573.52|1050
1659446100000|2022-08-02 13:15:00|1583.1|1577.7|1580.6|1575.2|1583.61|1578.21|1576.98|1571.58|1040
1659446400000|2022-08-02 13:20:00|1580.62|1575.22|1578.9|1573.5|1580.83|1575.43|1575.52|1570.12|1033
1659446700000|2022-08-02 13:25:00|1578.98|1573.58|1578.19|1572.79|1582.24|1576.84|1576.16|1570.76|1059
1659447000000|2022-08-02 13:30:00|1578.26|1572.86|1583.46|1578.06|1588.04|1582.64|1573.23|1567.83|1145
1659447300000|2022-08-02 13:35:00|1583.53|1578.13|1582.92|1577.52|1584|1578.6|1576.19|1570.79|1146
1659447600000|2022-08-02 13:40:00|1582.95|1577.55|1579.8|1574.4|1586.25|1580.85|1577.64|1572.24|1127
1659447900000|2022-08-02 13:45:00|1579.86|1574.46|1581.56|1576.16|1587.91|1582.51|1579.2|1573.8|1133
1659448200000|2022-08-02 13:50:00|1581.72|1576.32|1578.41|1573.01|1584.86|1579.46|1576.78|1571.38|1096
1659448500000|2022-08-02 13:55:00|1578.42|1573.02|1584.12|1578.72|1585.7|1580.3|1573.81|1568.41|1112
1659448800000|2022-08-02 14:00:00|1584.08|1578.68|1579.06|1573.66|1584.61|1579.21|1578.86|1573.46|1118
1659449100000|2022-08-02 14:05:00|1579.08|1573.68|1575.38|1569.98|1582.39|1576.99|1575.38|1569.98|1112
1659449400000|2022-08-02 14:10:00|1575.39|1569.99|1580.43|1575.03|1581.61|1576.21|1570.06|1564.66|1118
1659449700000|2022-08-02 14:15:00|1580.68|1575.28|1583.55|1578.15|1585.36|1579.96|1580.15|1574.75|1109
1659450000000|2022-08-02 14:20:00|1583.76|1578.36|1579.61|1574.21|1585.97|1580.57|1577.64|1572.24|1100
1659450300000|2022-08-02 14:25:00|1579.66|1574.26|1615.02|1609.62|1615.2|1609.8|1579.47|1574.07|1099
1659450600000|2022-08-02 14:30:00|1614.76|1609.36|1580.27|1574.87|1622.73|1617.33|1577.38|1571.98|1173
1659450900000|2022-08-02 14:35:00|1580.55|1575.15|1594.62|1589.22|1603.72|1598.32|1579.96|1574.56|1159
1659451200000|2022-08-02 14:40:00|1594.79|1589.39|1607.89|1602.49|1611.4|1606|1588.23|1582.83|1150
1659451500000|2022-08-02 14:45:00|1607.85|1602.45|1630.63|1625.23|1631.33|1625.93|1602.42|1597.02|1156
1659451800000|2022-08-02 14:50:00|1630.36|1624.96|1630.32|1624.92|1639.25|1633.85|1629.34|1623.94|1150
1659452100000|2022-08-02 14:55:00|1630.3|1624.9|1626.72|1621.32|1633.06|1627.66|1621.04|1615.64|1144
1659452400000|2022-08-02 15:00:00|1626.8|1621.4|1639.28|1633.88|1640.93|1635.53|1624.7|1619.3|1125
1659452700000|2022-08-02 15:05:00|1639.33|1633.93|1633.68|1628.28|1641.12|1635.72|1627.38|1621.98|1129
1659453000000|2022-08-02 15:10:00|1633.71|1628.31|1619.02|1613.62|1633.9|1628.5|1618.06|1612.66|1132
1659453300000|2022-08-02 15:15:00|1618.96|1613.56|1618.76|1613.36|1623.1|1617.7|1610.73|1605.33|1141
1659453600000|2022-08-02 15:20:00|1618.95|1613.55|1614.25|1608.85|1619.64|1614.24|1610.98|1605.58|1128
1659453900000|2022-08-02 15:25:00|1614.01|1608.61|1619.88|1614.48|1620.7|1615.3|1613.67|1608.27|1115
1659454200000|2022-08-02 15:30:00|1619.81|1614.41|1622.81|1617.41|1623.01|1617.61|1612.93|1607.53|1102
1659454500000|2022-08-02 15:35:00|1622.89|1617.49|1629.24|1623.84|1631.69|1626.29|1622.48|1617.08|1123
1659454800000|2022-08-02 15:40:00|1629.4|1624|1630.6|1625.2|1632|1626.6|1627.43|1622.03|1097
1659455100000|2022-08-02 15:45:00|1630.59|1625.19|1631.25|1625.85|1637.15|1631.75|1627.33|1621.93|1111
1659455400000|2022-08-02 15:50:00|1631.16|1625.76|1634.32|1628.92|1635.29|1629.89|1628.1|1622.7|1017
1659455700000|2022-08-02 15:55:00|1634.4|1629|1633.45|1628.05|1635.5|1630.1|1631.69|1626.29|1043
1659456000000|2022-08-02 16:00:00|1633.48|1628.08|1641.77|1636.37|1647.58|1642.18|1630.18|1624.78|1129
1659456300000|2022-08-02 16:05:00|1641.42|1636.02|1644.96|1639.56|1650.14|1644.74|1641.24|1635.84|1128
1659456600000|2022-08-02 16:10:00|1644.99|1639.59|1650.02|1644.62|1652.73|1647.33|1644.17|1638.77|1073
1659456900000|2022-08-02 16:15:00|1650.01|1644.61|1653.19|1647.79|1656.29|1650.89|1646.64|1641.24|1131
1659457200000|2022-08-02 16:20:00|1653.2|1647.8|1660.66|1655.26|1665.53|1660.13|1652.33|1646.93|1101
1659457500000|2022-08-02 16:25:00|1660.65|1655.25|1673.93|1668.53|1676.69|1671.29|1657.72|1652.32|1128
1659457800000|2022-08-02 16:30:00|1674.29|1668.89|1668.45|1663.05|1676.15|1670.75|1666.63|1661.23|1139
1659458100000|2022-08-02 16:35:00|1668.42|1663.02|1674.72|1669.32|1675.16|1669.76|1666.26|1660.86|1104
1659458400000|2022-08-02 16:40:00|1674.9|1669.5|1673.17|1667.77|1678.23|1672.83|1669.8|1664.4|1115
1659458700000|2022-08-02 16:45:00|1673.18|1667.78|1672.02|1666.62|1674.56|1669.16|1670.11|1664.71|1063
1659459000000|2022-08-02 16:50:00|1671.97|1666.57|1671.03|1665.63|1672.37|1666.97|1665.2|1659.8|1063
1659459300000|2022-08-02 16:55:00|1671.18|1665.78|1671.9|1666.5|1672.62|1667.22|1668.3|1662.9|1076
1659459600000|2022-08-02 17:00:00|1671.88|1666.48|1679.09|1673.69|1680.79|1675.39|1671.31|1665.91|1091
1659459900000|2022-08-02 17:05:00|1679.06|1673.66|1671.34|1665.94|1679.33|1673.93|1671.15|1665.75|1082
1659460200000|2022-08-02 17:10:00|1671.35|1665.95|1671.9|1666.5|1674.52|1669.12|1668.56|1663.16|1079
1659460500000|2022-08-02 17:15:00|1671.95|1666.55|1676.85|1671.45|1678.26|1672.86|1669.75|1664.35|1080
1659460800000|2022-08-02 17:20:00|1676.86|1671.46|1670.48|1665.08|1678.04|1672.64|1670.37|1664.97|1097
1659461100000|2022-08-02 17:25:00|1670.41|1665.01|1664.55|1659.15|1672.38|1666.98|1664.47|1659.07|1101
1659461400000|2022-08-02 17:30:00|1664.5|1659.1|1657.37|1651.97|1664.67|1659.27|1656.76|1651.36|1103
1659461700000|2022-08-02 17:35:00|1657.36|1651.96|1658.25|1652.85|1659.95|1654.55|1654.16|1648.76|1117
1659462000000|2022-08-02 17:40:00|1658.44|1653.04|1652.97|1647.57|1658.44|1653.04|1652.47|1647.07|1083
1659462300000|2022-08-02 17:45:00|1652.95|1647.55|1649.53|1644.13|1654.1|1648.7|1647.5|1642.1|1126
1659462600000|2022-08-02 17:50:00|1649.52|1644.12|1653.11|1647.71|1653.29|1647.89|1647.47|1642.07|1105
1659462900000|2022-08-02 17:55:00|1653.12|1647.72|1653.8|1648.4|1654.89|1649.49|1650.57|1645.17|1052
1659463200000|2022-08-02 18:00:00|1653.81|1648.41|1654.45|1649.05|1656.81|1651.41|1650.79|1645.39|1052
1659463500000|2022-08-02 18:05:00|1654.59|1649.19|1664.4|1659|1666.03|1660.63|1654.01|1648.61|1088
1659463800000|2022-08-02 18:10:00|1664.29|1658.89|1667.15|1661.75|1667.78|1662.38|1663.33|1657.93|1030
1659464100000|2022-08-02 18:15:00|1667.13|1661.73|1657.65|1652.25|1667.16|1661.76|1656.84|1651.44|1071
1659464400000|2022-08-02 18:20:00|1657.64|1652.24|1661.17|1655.77|1664.22|1658.82|1657.32|1651.92|1051
1659464700000|2022-08-02 18:25:00|1661.22|1655.82|1657.67|1652.27|1663.37|1657.97|1657.67|1652.27|1062
1659465000000|2022-08-02 18:30:00|1657.5|1652.1|1662.23|1656.83|1663.77|1658.37|1656.88|1651.48|1035
1659465300000|2022-08-02 18:35:00|1662.11|1656.71|1654.55|1649.15|1663.32|1657.92|1651.1|1645.7|1074
1659465600000|2022-08-02 18:40:00|1654.57|1649.17|1657.59|1652.19|1658.52|1653.12|1653.69|1648.29|1051
1659465900000|2022-08-02 18:45:00|1657.6|1652.2|1655.18|1649.78|1659.16|1653.76|1651.96|1646.56|1036
1659466200000|2022-08-02 18:50:00|1655.22|1649.82|1644.26|1638.86|1656.01|1650.61|1644.26|1638.86|1101
1659466500000|2022-08-02 18:55:00|1644.25|1638.85|1638.17|1632.77|1645.91|1640.51|1637.29|1631.89|1046
1659466800000|2022-08-02 19:00:00|1638.11|1632.71|1633.4|1628|1639.29|1633.89|1629.9|1624.5|1087
1659467100000|2022-08-02 19:05:00|1633.49|1628.09|1630.7|1625.3|1633.83|1628.43|1625.48|1620.08|1111
1659467400000|2022-08-02 19:10:00|1630.85|1625.45|1629.64|1624.24|1631.88|1626.48|1625.75|1620.35|1089
1659467700000|2022-08-02 19:15:00|1629.66|1624.26|1631.35|1625.95|1632.77|1627.37|1627.64|1622.24|1085
1659468000000|2022-08-02 19:20:00|1631.47|1626.07|1643.06|1637.66|1643.74|1638.34|1630.08|1624.68|1082
1659468300000|2022-08-02 19:25:00|1642.89|1637.49|1656|1650.6|1657.8|1652.4|1642.4|1637|1062
1659468600000|2022-08-02 19:30:00|1655.96|1650.56|1651.36|1645.96|1655.99|1650.59|1645.39|1639.99|1101
1659468900000|2022-08-02 19:35:00|1651.49|1646.09|1652.11|1646.71|1657.47|1652.07|1650.38|1644.98|1085
1659469200000|2022-08-02 19:40:00|1652.13|1646.73|1652|1646.6|1652.29|1646.89|1647.84|1642.44|1042
1659469500000|2022-08-02 19:45:00|1651.99|1646.59|1645.59|1640.19|1652.43|1647.03|1644.98|1639.58|1077
1659469800000|2022-08-02 19:50:00|1645.5|1640.1|1645.97|1640.57|1650.97|1645.57|1645.29|1639.89|1090
1659470100000|2022-08-02 19:55:00|1646|1640.6|1639.77|1634.37|1647.2|1641.8|1638.86|1633.46|1056
1659470400000|2022-08-02 20:00:00|1639.86|1634.46|1643.78|1638.38|1645.49|1640.09|1636.61|1631.21|1061
1659470700000|2022-08-02 20:05:00|1643.73|1638.33|1645.62|1640.22|1651.27|1645.87|1642.83|1637.43|1082
1659471000000|2022-08-02 20:10:00|1645.8|1640.4|1648.26|1642.86|1649.17|1643.77|1643.21|1637.81|1009
1659471300000|2022-08-02 20:15:00|1648.3|1642.9|1649.85|1644.45|1654.01|1648.61|1648.18|1642.78|1053
1659471600000|2022-08-02 20:20:00|1649.89|1644.49|1652.65|1647.25|1652.7|1647.3|1646.99|1641.59|999
1659471900000|2022-08-02 20:25:00|1652.73|1647.33|1654.87|1649.47|1658.09|1652.69|1652.19|1646.79|1027
1659472200000|2022-08-02 20:30:00|1654.8|1649.4|1653.17|1647.77|1656.1|1650.7|1650.4|1645|1015
1659472500000|2022-08-02 20:35:00|1653.09|1647.69|1652.05|1646.65|1653.14|1647.74|1648.66|1643.26|930
1659472800000|2022-08-02 20:40:00|1651.91|1646.51|1656.9|1651.5|1657.64|1652.24|1648.25|1642.85|1000
1659473100000|2022-08-02 20:45:00|1656.85|1651.45|1649|1643.6|1657.15|1651.75|1648.89|1643.49|1015
1659473400000|2022-08-02 20:50:00|1648.85|1643.45|1652.7|1647.3|1655.1|1649.7|1648.65|1643.25|992
1659473700000|2022-08-02 20:55:00|1652.71|1647.31|1654.91|1649.51|1654.91|1649.51|1651.94|1646.54|903
1659474000000|2022-08-02 21:00:00|1654.94|1649.54|1652.74|1647.34|1654.95|1649.55|1649.72|1644.32|847
1659474300000|2022-08-02 21:05:00|1652.73|1647.33|1645.07|1639.67|1652.73|1647.33|1645.01|1639.61|790
1659474600000|2022-08-02 21:10:00|1645.05|1639.65|1647.51|1642.11|1648.82|1643.42|1640.92|1635.52|846
1659474900000|2022-08-02 21:15:00|1647.48|1642.08|1642.62|1637.22|1647.58|1642.18|1639.92|1634.52|964
1659475200000|2022-08-02 21:20:00|1642.64|1637.24|1639.7|1634.3|1642.64|1637.24|1638.73|1633.33|912
1659475500000|2022-08-02 21:25:00|1639.75|1634.35|1641.31|1635.91|1643.19|1637.79|1639.26|1633.86|887
1659475800000|2022-08-02 21:30:00|1641.37|1635.97|1644.11|1638.71|1647.68|1642.28|1641.14|1635.74|881
1659476100000|2022-08-02 21:35:00|1644.19|1638.79|1641.54|1636.14|1645.82|1640.42|1641.54|1636.14|814
1659476400000|2022-08-02 21:40:00|1641.82|1636.42|1647.51|1642.11|1647.55|1642.15|1641.82|1636.42|693
1659476700000|2022-08-02 21:45:00|1647.55|1642.15|1657.16|1651.76|1657.52|1652.12|1647.55|1642.15|961
1659477000000|2022-08-02 21:50:00|1657.32|1651.92|1651.58|1646.18|1663.17|1657.77|1651.5|1646.1|908
1659477300000|2022-08-02 21:55:00|1651.52|1646.12|1659.73|1654.33|1659.91|1654.51|1650.81|1645.41|969
1659477600000|2022-08-02 22:00:00|1659.92|1654.52|1657.24|1651.84|1662.3|1656.9|1656.13|1650.73|1055
1659477900000|2022-08-02 22:05:00|1657.2|1651.8|1660.16|1654.76|1661.06|1655.66|1656.01|1650.61|1034
1659478200000|2022-08-02 22:10:00|1660.09|1654.69|1654.08|1648.68|1660.78|1655.38|1652.52|1647.12|915
1659478500000|2022-08-02 22:15:00|1653.97|1648.57|1653.46|1648.06|1655.59|1650.19|1650.58|1645.18|935
1659478800000|2022-08-02 22:20:00|1653.4|1648|1649.23|1643.83|1654.93|1649.53|1647.61|1642.21|897
1659479100000|2022-08-02 22:25:00|1649.21|1643.81|1647.25|1641.85|1653.56|1648.16|1646.85|1641.45|988
1659479400000|2022-08-02 22:30:00|1647.19|1641.79|1646.12|1640.72|1650.02|1644.62|1645.5|1640.1|995
1659479700000|2022-08-02 22:35:00|1646.01|1640.61|1655.06|1649.66|1655.21|1649.81|1645.97|1640.57|993
1659480000000|2022-08-02 22:40:00|1655.14|1649.74|1653.58|1648.18|1655.23|1649.83|1652.19|1646.79|968
1659480300000|2022-08-02 22:45:00|1653.62|1648.22|1649.69|1644.29|1656.32|1650.92|1647.95|1642.55|957
1659480600000|2022-08-02 22:50:00|1649.66|1644.26|1652.79|1647.39|1654.96|1649.56|1649.43|1644.03|960
1659480900000|2022-08-02 22:55:00|1652.71|1647.31|1650.38|1644.98|1653.26|1647.86|1647.84|1642.44|908
1659481200000|2022-08-02 23:00:00|1650.26|1644.86|1651.97|1646.57|1654.67|1649.27|1648.96|1643.56|948
1659481500000|2022-08-02 23:05:00|1652|1646.6|1648.96|1643.56|1652.92|1647.52|1647.04|1641.64|951
1659481800000|2022-08-02 23:10:00|1648.99|1643.59|1648.68|1643.28|1653.08|1647.68|1648.12|1642.72|993
1659482100000|2022-08-02 23:15:00|1648.63|1643.23|1641.62|1636.22|1650.22|1644.82|1638.43|1633.03|1037
1659482400000|2022-08-02 23:20:00|1641.54|1636.14|1643.64|1638.24|1645.13|1639.73|1640.64|1635.24|921
1659482700000|2022-08-02 23:25:00|1643.63|1638.23|1644.85|1639.45|1647.64|1642.24|1642.81|1637.41|949
1659483000000|2022-08-02 23:30:00|1644.83|1639.43|1649.75|1644.35|1650.62|1645.22|1644.29|1638.89|959
1659483300000|2022-08-02 23:35:00|1649.73|1644.33|1647.25|1641.85|1651.69|1646.29|1646.47|1641.07|961
1659483600000|2022-08-02 23:40:00|1647.26|1641.86|1649.15|1643.75|1650.93|1645.53|1645.92|1640.52|944
1659483900000|2022-08-02 23:45:00|1649.19|1643.79|1647.64|1642.24|1650.56|1645.16|1644.63|1639.23|977
1659484200000|2022-08-02 23:50:00|1647.49|1642.09|1635.71|1630.31|1648.41|1643.01|1633.48|1628.08|1082
1659484500000|2022-08-02 23:55:00|1635.73|1630.33|1634.02|1628.62|1636.62|1631.22|1631.54|1626.14|1046
1659484800000|2022-08-03 00:00:00|1633.96|1628.56|1633.45|1628.05|1637.3|1631.9|1631.13|1625.73|1072
1659485100000|2022-08-03 00:05:00|1633.47|1628.07|1639.38|1633.98|1641.9|1636.5|1631.42|1626.02|1095
1659485400000|2022-08-03 00:10:00|1639.35|1633.95|1628.79|1623.39|1641.24|1635.84|1628.43|1623.03|1078
1659485700000|2022-08-03 00:15:00|1628.86|1623.46|1619.34|1613.94|1630.1|1624.7|1619.34|1613.94|1065
1659486000000|2022-08-03 00:20:00|1619.38|1613.98|1612.41|1607.01|1623.62|1618.22|1612.13|1606.73|1102
1659486300000|2022-08-03 00:25:00|1612.77|1607.37|1608.39|1602.99|1613.74|1608.34|1606.24|1600.84|1124
1659486600000|2022-08-03 00:30:00|1608.4|1603|1611.91|1606.51|1615.99|1610.59|1608.4|1603|1098
1659486900000|2022-08-03 00:35:00|1612.01|1606.61|1612.89|1607.49|1615.91|1610.51|1610.39|1604.99|1072
1659487200000|2022-08-03 00:40:00|1612.92|1607.52|1606.28|1600.88|1613.31|1607.91|1603.88|1598.48|1110
1659487500000|2022-08-03 00:45:00|1606.21|1600.81|1604.69|1599.29|1608.55|1603.15|1604.58|1599.18|1099
1659487800000|2022-08-03 00:50:00|1604.61|1599.21|1598.26|1592.86|1607.79|1602.39|1598.26|1592.86|1079
1659488100000|2022-08-03 00:55:00|1597.8|1592.4|1602.79|1597.39|1603.04|1597.64|1596.75|1591.35|1078
1659488400000|2022-08-03 01:00:00|1602.83|1597.43|1597.7|1592.3|1602.97|1597.57|1593.29|1587.89|1085
1659488700000|2022-08-03 01:05:00|1597.62|1592.22|1599.3|1593.9|1601.34|1595.94|1594.22|1588.82|1069
1659489000000|2022-08-03 01:10:00|1599.21|1593.81|1598.96|1593.56|1601.33|1595.93|1596.88|1591.48|1018
1659489300000|2022-08-03 01:15:00|1599.16|1593.76|1601.68|1596.28|1604.33|1598.93|1599.16|1593.76|1085
1659489600000|2022-08-03 01:20:00|1601.85|1596.45|1605.93|1600.53|1606.97|1601.57|1599.04|1593.64|1081
1659489900000|2022-08-03 01:25:00|1605.9|1600.5|1607.21|1601.81|1609.68|1604.28|1605.25|1599.85|1083
1659490200000|2022-08-03 01:30:00|1607.16|1601.76|1614.91|1609.51|1617.55|1612.15|1606.95|1601.55|1059
1659490500000|2022-08-03 01:35:00|1615.17|1609.77|1609.54|1604.14|1615.17|1609.77|1609.19|1603.79|1021
1659490800000|2022-08-03 01:40:00|1609.48|1604.08|1613.69|1608.29|1614.15|1608.75|1607.24|1601.84|1061
1659491100000|2022-08-03 01:45:00|1613.7|1608.3|1617.05|1611.65|1617.87|1612.47|1610.89|1605.49|1068
1659491400000|2022-08-03 01:50:00|1617.08|1611.68|1617.51|1612.11|1620.97|1615.57|1615.73|1610.33|1072
1659491700000|2022-08-03 01:55:00|1617.52|1612.12|1615.24|1609.84|1617.73|1612.33|1613.78|1608.38|1017
1659492000000|2022-08-03 02:00:00|1615.26|1609.86|1618.82|1613.42|1620.71|1615.31|1612.6|1607.2|1075
1659492300000|2022-08-03 02:05:00|1618.78|1613.38|1619.27|1613.87|1620.59|1615.19|1617.06|1611.66|1069
1659492600000|2022-08-03 02:10:00|1619.11|1613.71|1618.15|1612.75|1619.47|1614.07|1616.23|1610.83|1004
1659492900000|2022-08-03 02:15:00|1618.18|1612.78|1613.65|1608.25|1619.84|1614.44|1613.48|1608.08|946
1659493200000|2022-08-03 02:20:00|1613.7|1608.3|1609.45|1604.05|1614.36|1608.96|1608.89|1603.49|1056
1659493500000|2022-08-03 02:25:00|1609.61|1604.21|1606.67|1601.27|1611.49|1606.09|1606.4|1601|1043
1659493800000|2022-08-03 02:30:00|1606.64|1601.24|1610.81|1605.41|1610.83|1605.43|1606.64|1601.24|1032
1659494100000|2022-08-03 02:35:00|1610.65|1605.25|1619.55|1614.15|1619.74|1614.34|1609.53|1604.13|1062
1659494400000|2022-08-03 02:40:00|1619.52|1614.12|1616.75|1611.35|1619.87|1614.47|1615.39|1609.99|1014
1659494700000|2022-08-03 02:45:00|1616.82|1611.42|1609.87|1604.47|1617.78|1612.38|1608.94|1603.54|973
1659495000000|2022-08-03 02:50:00|1609.81|1604.41|1611.19|1605.79|1611.67|1606.27|1608.03|1602.63|986
1659495300000|2022-08-03 02:55:00|1611.26|1605.86|1610.38|1604.98|1613.09|1607.69|1609|1603.6|959
1659495600000|2022-08-03 03:00:00|1610.3|1604.9|1615.59|1610.19|1616.22|1610.82|1609.27|1603.87|1032
1659495900000|2022-08-03 03:05:00|1615.67|1610.27|1614.87|1609.47|1616.65|1611.25|1614.55|1609.15|947
1659496200000|2022-08-03 03:10:00|1614.91|1609.51|1626.67|1621.27|1628.2|1622.8|1614.46|1609.06|988
1659496500000|2022-08-03 03:15:00|1626.63|1621.23|1622.17|1616.77|1629.54|1624.14|1619.57|1614.17|1055
1659496800000|2022-08-03 03:20:00|1622.2|1616.8|1623.95|1618.55|1625.8|1620.4|1620.5|1615.1|1040
1659497100000|2022-08-03 03:25:00|1623.87|1618.47|1620.5|1615.1|1625.55|1620.15|1620.03|1614.63|982
1659497400000|2022-08-03 03:30:00|1620.47|1615.07|1621.08|1615.68|1623.56|1618.16|1619.39|1613.99|998
1659497700000|2022-08-03 03:35:00|1621.15|1615.75|1615.05|1609.65|1621.49|1616.09|1615.04|1609.64|934
1659498000000|2022-08-03 03:40:00|1615.13|1609.73|1618.12|1612.72|1618.64|1613.24|1615.05|1609.65|1009
1659498300000|2022-08-03 03:45:00|1618.11|1612.71|1622.77|1617.37|1624.02|1618.62|1617.22|1611.82|1014
1659498600000|2022-08-03 03:50:00|1622.76|1617.36|1621.24|1615.84|1623.86|1618.46|1618.86|1613.46|974
1659498900000|2022-08-03 03:55:00|1621.32|1615.92|1622.83|1617.43|1623.1|1617.7|1617.1|1611.7|1016
1659499200000|2022-08-03 04:00:00|1622.84|1617.44|1621.39|1615.99|1624.24|1618.84|1619.65|1614.25|1007
1659499500000|2022-08-03 04:05:00|1621.24|1615.84|1621.2|1615.8|1625.69|1620.29|1620.19|1614.79|1007
1659499800000|2022-08-03 04:10:00|1621.21|1615.81|1622.11|1616.71|1622.5|1617.1|1619.38|1613.98|963
1659500100000|2022-08-03 04:15:00|1622.05|1616.65|1626.81|1621.41|1626.92|1621.52|1620.25|1614.85|990
1659500400000|2022-08-03 04:20:00|1626.79|1621.39|1623.97|1618.57|1627.97|1622.57|1622.19|1616.79|1000
1659500700000|2022-08-03 04:25:00|1623.99|1618.59|1623.68|1618.28|1625.11|1619.71|1622.49|1617.09|897
1659501000000|2022-08-03 04:30:00|1623.69|1618.29|1624.04|1618.64|1626.37|1620.97|1623|1617.6|911
1659501300000|2022-08-03 04:35:00|1623.98|1618.58|1621.15|1615.75|1624.21|1618.81|1619.57|1614.17|922
1659501600000|2022-08-03 04:40:00|1621.12|1615.72|1619.8|1614.4|1621.35|1615.95|1618.52|1613.12|944
1659501900000|2022-08-03 04:45:00|1619.78|1614.38|1620.4|1615|1623.97|1618.57|1619.18|1613.78|888
1659502200000|2022-08-03 04:50:00|1620.04|1614.64|1618.12|1612.72|1621.52|1616.12|1616.49|1611.09|902
1659502500000|2022-08-03 04:55:00|1618.13|1612.73|1617.37|1611.97|1619.95|1614.55|1617.31|1611.91|873
1659502800000|2022-08-03 05:00:00|1617.38|1611.98|1618.84|1613.44|1619.17|1613.77|1616.72|1611.32|871
1659503100000|2022-08-03 05:05:00|1618.83|1613.43|1617.87|1612.47|1619.2|1613.8|1617.22|1611.82|918
1659503400000|2022-08-03 05:10:00|1617.88|1612.48|1619.16|1613.76|1619.17|1613.77|1617.14|1611.74|887
1659503700000|2022-08-03 05:15:00|1619.19|1613.79|1622.44|1617.04|1623.3|1617.9|1618.81|1613.41|953
1659504000000|2022-08-03 05:20:00|1622.43|1617.03|1625.35|1619.95|1625.64|1620.24|1622.4|1617|942
1659504300000|2022-08-03 05:25:00|1625.29|1619.89|1624.85|1619.45|1627.73|1622.33|1623.93|1618.53|992
1659504600000|2022-08-03 05:30:00|1624.82|1619.42|1632.49|1627.09|1633.93|1628.53|1624.06|1618.66|1042
1659504900000|2022-08-03 05:35:00|1632.61|1627.21|1630.98|1625.58|1633.2|1627.8|1627.93|1622.53|1056
1659505200000|2022-08-03 05:40:00|1630.97|1625.57|1631.75|1626.35|1633.29|1627.89|1630.11|1624.71|935
1659505500000|2022-08-03 05:45:00|1631.72|1626.32|1632.34|1626.94|1633.28|1627.88|1629.27|1623.87|998
1659505800000|2022-08-03 05:50:00|1632.32|1626.92|1633.11|1627.71|1633.63|1628.23|1631.32|1625.92|975
1659506100000|2022-08-03 05:55:00|1633.13|1627.73|1631.72|1626.32|1633.69|1628.29|1631.59|1626.19|869
1659506400000|2022-08-03 06:00:00|1631.74|1626.34|1634.98|1629.58|1637.6|1632.2|1631.73|1626.33|1030
1659506700000|2022-08-03 06:05:00|1635.05|1629.65|1642.18|1636.78|1643.22|1637.82|1634.99|1629.59|1043
1659507000000|2022-08-03 06:10:00|1642.17|1636.77|1645.2|1639.8|1646.04|1640.64|1641.94|1636.54|1046
1659507300000|2022-08-03 06:15:00|1645.11|1639.71|1642.71|1637.31|1646.06|1640.66|1640.36|1634.96|1057
1659507600000|2022-08-03 06:20:00|1642.75|1637.35|1643.57|1638.17|1644.25|1638.85|1640.49|1635.09|1046
1659507900000|2022-08-03 06:25:00|1643.54|1638.14|1641.09|1635.69|1645.86|1640.46|1641|1635.6|988
1659508200000|2022-08-03 06:30:00|1641.07|1635.67|1641.87|1636.47|1642.33|1636.93|1638.15|1632.75|1015
1659508500000|2022-08-03 06:35:00|1641.92|1636.52|1640.88|1635.48|1642.82|1637.42|1639.4|1634|907
1659508800000|2022-08-03 06:40:00|1640.85|1635.45|1638.08|1632.68|1641.24|1635.84|1637.44|1632.04|948
1659509100000|2022-08-03 06:45:00|1638.05|1632.65|1636.97|1631.57|1639.53|1634.13|1634.68|1629.28|1012
1659509400000|2022-08-03 06:50:00|1636.99|1631.59|1638.23|1632.83|1640.65|1635.25|1635.85|1630.45|990
1659509700000|2022-08-03 06:55:00|1638.22|1632.82|1637.21|1631.81|1641.52|1636.12|1637.11|1631.71|934
1659510000000|2022-08-03 07:00:00|1637.14|1631.74|1634.37|1628.97|1638.38|1632.98|1634.09|1628.69|980
1659510300000|2022-08-03 07:05:00|1634.34|1628.94|1637.9|1632.5|1638.86|1633.46|1634.02|1628.62|998
1659510600000|2022-08-03 07:10:00|1637.98|1632.58|1633.91|1628.51|1638.42|1633.02|1633.35|1627.95|946
1659510900000|2022-08-03 07:15:00|1633.88|1628.48|1638.32|1632.92|1639.17|1633.77|1632.73|1627.33|995
1659511200000|2022-08-03 07:20:00|1638.34|1632.94|1639.56|1634.16|1640.6|1635.2|1637.66|1632.26|1006
1659511500000|2022-08-03 07:25:00|1639.6|1634.2|1638.07|1632.67|1639.6|1634.2|1636.76|1631.36|930
1659511800000|2022-08-03 07:30:00|1638.05|1632.65|1636.93|1631.53|1639.55|1634.15|1635.98|1630.58|946
1659512100000|2022-08-03 07:35:00|1636.87|1631.47|1636.59|1631.19|1636.95|1631.55|1635.52|1630.12|906
1659512400000|2022-08-03 07:40:00|1636.67|1631.27|1635.84|1630.44|1637.63|1632.23|1634.93|1629.53|859
1659512700000|2022-08-03 07:45:00|1635.83|1630.43|1632.29|1626.89|1636.6|1631.2|1630.88|1625.48|969
1659513000000|2022-08-03 07:50:00|1632.32|1626.92|1631.02|1625.62|1633.47|1628.07|1629.4|1624|1003
1659513300000|2022-08-03 07:55:00|1630.91|1625.51|1631.95|1626.55|1632.8|1627.4|1629.62|1624.22|999
1659513600000|2022-08-03 08:00:00|1631.93|1626.53|1641.1|1635.7|1643.68|1638.28|1631.72|1626.32|1060
1659513900000|2022-08-03 08:05:00|1641.09|1635.69|1638.9|1633.5|1642.16|1636.76|1636.75|1631.35|1047
1659514200000|2022-08-03 08:10:00|1638.69|1633.29|1640.86|1635.46|1642.76|1637.36|1638.54|1633.14|1024
1659514500000|2022-08-03 08:15:00|1640.89|1635.49|1638.93|1633.53|1641.47|1636.07|1637.42|1632.02|995
1659514800000|2022-08-03 08:20:00|1638.83|1633.43|1641.43|1636.03|1642.25|1636.85|1638.22|1632.82|1026
1659515100000|2022-08-03 08:25:00|1641.36|1635.96|1640.7|1635.3|1642.5|1637.1|1639.4|1634|1043
1659515400000|2022-08-03 08:30:00|1640.71|1635.31|1642.73|1637.33|1642.85|1637.45|1639.51|1634.11|979
1659515700000|2022-08-03 08:35:00|1642.8|1637.4|1644.96|1639.56|1645.66|1640.26|1642.73|1637.33|1011
1659516000000|2022-08-03 08:40:00|1644.93|1639.53|1650.51|1645.11|1651.09|1645.69|1644.12|1638.72|1035
1659516300000|2022-08-03 08:45:00|1650.64|1645.24|1648.5|1643.1|1654.52|1649.12|1647.27|1641.87|1054
1659516600000|2022-08-03 08:50:00|1648.49|1643.09|1649.96|1644.56|1650.78|1645.38|1644.81|1639.41|1039
1659516900000|2022-08-03 08:55:00|1649.89|1644.49|1653.75|1648.35|1653.95|1648.55|1648.82|1643.42|1054
1659517200000|2022-08-03 09:00:00|1653.76|1648.36|1651.42|1646.02|1654.31|1648.91|1650.1|1644.7|1004
1659517500000|2022-08-03 09:05:00|1651.52|1646.12|1652.95|1647.55|1653.45|1648.05|1650.59|1645.19|999
1659517800000|2022-08-03 09:10:00|1652.92|1647.52|1661.72|1656.32|1662.23|1656.83|1652.35|1646.95|1059
1659518100000|2022-08-03 09:15:00|1661.68|1656.28|1663.07|1657.67|1667.04|1661.64|1658.61|1653.21|1058
1659518400000|2022-08-03 09:20:00|1662.97|1657.57|1661.32|1655.92|1666.56|1661.16|1660.85|1655.45|1069
1659518700000|2022-08-03 09:25:00|1661.29|1655.89|1658.39|1652.99|1662.04|1656.64|1657.27|1651.87|1041
1659519000000|2022-08-03 09:30:00|1658.31|1652.91|1659.06|1653.66|1659.26|1653.86|1656.29|1650.89|1019
1659519300000|2022-08-03 09:35:00|1659.23|1653.83|1657.6|1652.2|1661.67|1656.27|1657.21|1651.81|1027
1659519600000|2022-08-03 09:40:00|1657.58|1652.18|1656.87|1651.47|1658.12|1652.72|1654.84|1649.44|961
1659519900000|2022-08-03 09:45:00|1656.85|1651.45|1659.35|1653.95|1659.87|1654.47|1654.94|1649.54|1001
1659520200000|2022-08-03 09:50:00|1659.34|1653.94|1657.69|1652.29|1659.39|1653.99|1656.45|1651.05|945
1659520500000|2022-08-03 09:55:00|1657.67|1652.27|1657.44|1652.04|1658.77|1653.37|1656.86|1651.46|928
1659520800000|2022-08-03 10:00:00|1657.45|1652.05|1656.67|1651.27|1659.06|1653.66|1655.97|1650.57|920
1659521100000|2022-08-03 10:05:00|1656.64|1651.24|1657.48|1652.08|1657.69|1652.29|1655.38|1649.98|830
1659521400000|2022-08-03 10:10:00|1657.44|1652.04|1662.06|1656.66|1662.88|1657.48|1657.23|1651.83|975
1659521700000|2022-08-03 10:15:00|1662.05|1656.65|1658.35|1652.95|1662.51|1657.11|1657.7|1652.3|983
1659522000000|2022-08-03 10:20:00|1658.33|1652.93|1659.58|1654.18|1661.19|1655.79|1658.03|1652.63|982
1659522300000|2022-08-03 10:25:00|1659.56|1654.16|1661.77|1656.37|1663.02|1657.62|1658.23|1652.83|991
1659522600000|2022-08-03 10:30:00|1661.76|1656.36|1657.38|1651.98|1663.45|1658.05|1655.6|1650.2|1059
1659522900000|2022-08-03 10:35:00|1657.33|1651.93|1662.56|1657.16|1665.05|1659.65|1655.86|1650.46|1015
1659523200000|2022-08-03 10:40:00|1662.61|1657.21|1662.32|1656.92|1663.96|1658.56|1659.21|1653.81|1031
1659523500000|2022-08-03 10:45:00|1662.37|1656.97|1663|1657.6|1663.33|1657.93|1660.88|1655.48|956
1659523800000|2022-08-03 10:50:00|1662.99|1657.59|1662.53|1657.13|1663.25|1657.85|1661.6|1656.2|837
1659524100000|2022-08-03 10:55:00|1662.52|1657.12|1662.18|1656.78|1662.79|1657.39|1658.71|1653.31|948
1659524400000|2022-08-03 11:00:00|1662.33|1656.93|1663.5|1658.1|1664.98|1659.58|1660.56|1655.16|980
1659524700000|2022-08-03 11:05:00|1663.73|1658.33|1671.7|1666.3|1675|1669.6|1663.2|1657.8|1040
1659525000000|2022-08-03 11:10:00|1671.67|1666.27|1666.08|1660.68|1672.34|1666.94|1663.58|1658.18|1028
1659525300000|2022-08-03 11:15:00|1666.11|1660.71|1663.68|1658.28|1668.21|1662.81|1662.8|1657.4|910
1659525600000|2022-08-03 11:20:00|1663.67|1658.27|1662.02|1656.62|1664.32|1658.92|1660.9|1655.5|974
1659525900000|2022-08-03 11:25:00|1662.01|1656.61|1669.67|1664.27|1670.16|1664.76|1661.68|1656.28|1049
1659526200000|2022-08-03 11:30:00|1669.51|1664.11|1667.96|1662.56|1670.62|1665.22|1667.22|1661.82|1028
1659526500000|2022-08-03 11:35:00|1667.97|1662.57|1669.04|1663.64|1670.89|1665.49|1667.59|1662.19|994
1659526800000|2022-08-03 11:40:00|1669.02|1663.62|1666.37|1660.97|1669.12|1663.72|1665.14|1659.74|996
1659527100000|2022-08-03 11:45:00|1666.39|1660.99|1665.56|1660.16|1667.1|1661.7|1664.57|1659.17|945
1659527400000|2022-08-03 11:50:00|1665.38|1659.98|1666.3|1660.9|1667.09|1661.69|1664.67|1659.27|909
1659527700000|2022-08-03 11:55:00|1666.31|1660.91|1668.56|1663.16|1669.34|1663.94|1665.37|1659.97|957
1659528000000|2022-08-03 12:00:00|1668.68|1663.28|1668.07|1662.67|1670.6|1665.2|1665.83|1660.43|934
1659528300000|2022-08-03 12:05:00|1668.16|1662.76|1673.16|1667.76|1674.72|1669.32|1666.54|1661.14|995
1659528600000|2022-08-03 12:10:00|1673.24|1667.84|1675.87|1670.47|1677.44|1672.04|1671.93|1666.53|1065
1659528900000|2022-08-03 12:15:00|1675.88|1670.48|1682.61|1677.21|1687.59|1682.19|1674.92|1669.52|1144
1659529200000|2022-08-03 12:20:00|1682.68|1677.28|1682.22|1676.82|1685.05|1679.65|1678.88|1673.48|1075
1659529500000|2022-08-03 12:25:00|1682.24|1676.84|1671.69|1666.29|1682.44|1677.04|1670.54|1665.14|1092
1659529800000|2022-08-03 12:30:00|1671.6|1666.2|1667.08|1661.68|1672.12|1666.72|1664.88|1659.48|1107
1659530100000|2022-08-03 12:35:00|1667|1661.6|1663.37|1657.97|1669.95|1664.55|1663.09|1657.69|1101
1659530400000|2022-08-03 12:40:00|1663.47|1658.07|1659.48|1654.08|1665.54|1660.14|1656.03|1650.63|1110
1659530700000|2022-08-03 12:45:00|1659.44|1654.04|1654.85|1649.45|1662.84|1657.44|1653.1|1647.7|1078
1659531000000|2022-08-03 12:50:00|1654.67|1649.27|1660.22|1654.82|1660.22|1654.82|1654.19|1648.79|1087
1659531300000|2022-08-03 12:55:00|1660.17|1654.77|1657.55|1652.15|1662.45|1657.05|1657.35|1651.95|1037
1659531600000|2022-08-03 13:00:00|1657.57|1652.17|1659.14|1653.74|1661.74|1656.34|1657.38|1651.98|987
1659531900000|2022-08-03 13:05:00|1659.32|1653.92|1660.44|1655.04|1661.91|1656.51|1657.39|1651.99|1032
1659532200000|2022-08-03 13:10:00|1660.43|1655.03|1664.3|1658.9|1664.96|1659.56|1659.92|1654.52|1056
1659532500000|2022-08-03 13:15:00|1664.35|1658.95|1665.08|1659.68|1668.18|1662.78|1662.16|1656.76|1045
1659532800000|2022-08-03 13:20:00|1665.07|1659.67|1660.48|1655.08|1665.75|1660.35|1659.57|1654.17|990
1659533100000|2022-08-03 13:25:00|1660.61|1655.21|1660.27|1654.87|1660.76|1655.36|1656.19|1650.79|1054
1659533400000|2022-08-03 13:30:00|1660.26|1654.86|1664.7|1659.3|1667.47|1662.07|1658.97|1653.57|1132
1659533700000|2022-08-03 13:35:00|1664.69|1659.29|1668.22|1662.82|1670.34|1664.94|1663.31|1657.91|1119
1659534000000|2022-08-03 13:40:00|1668.28|1662.88|1661.85|1656.45|1669.48|1664.08|1661.31|1655.91|1109
1659534300000|2022-08-03 13:45:00|1661.86|1656.46|1661.53|1656.13|1663.46|1658.06|1655.11|1649.71|1110
1659534600000|2022-08-03 13:50:00|1661.73|1656.33|1666.72|1661.32|1667.14|1661.74|1660.91|1655.51|1128
1659534900000|2022-08-03 13:55:00|1666.8|1661.4|1666.68|1661.28|1668.12|1662.72|1665.15|1659.75|1089
1659535200000|2022-08-03 14:00:00|1666.64|1661.24|1670|1664.6|1672.1|1666.7|1660.64|1655.24|1119
1659535500000|2022-08-03 14:05:00|1670.04|1664.64|1669.47|1664.07|1672.41|1667.01|1667.25|1661.85|1110
1659535800000|2022-08-03 14:10:00|1669.55|1664.15|1671.44|1666.04|1672.67|1667.27|1669.55|1664.15|1079
1659536100000|2022-08-03 14:15:00|1671.42|1666.02|1663.48|1658.08|1672.62|1667.22|1662.05|1656.65|1095
1659536400000|2022-08-03 14:20:00|1663.34|1657.94|1662.48|1657.08|1664.9|1659.5|1660.1|1654.7|1086
1659536700000|2022-08-03 14:25:00|1662.46|1657.06|1665.62|1660.22|1667.94|1662.54|1660.06|1654.66|1096
1659537000000|2022-08-03 14:30:00|1665.61|1660.21|1660.92|1655.52|1667.18|1661.78|1657.4|1652|1071
1659537300000|2022-08-03 14:35:00|1661|1655.6|1658.02|1652.62|1661.27|1655.87|1653.06|1647.66|1086
1659537600000|2022-08-03 14:40:00|1657.98|1652.58|1654.4|1649|1658.21|1652.81|1648.73|1643.33|1107
1659537900000|2022-08-03 14:45:00|1654.39|1648.99|1656.94|1651.54|1659|1653.6|1651.75|1646.35|1083
1659538200000|2022-08-03 14:50:00|1657.08|1651.68|1658.3|1652.9|1660.74|1655.34|1656.15|1650.75|1088
1659538500000|2022-08-03 14:55:00|1658.27|1652.87|1657.5|1652.1|1659.87|1654.47|1656.3|1650.9|1063
1659538800000|2022-08-03 15:00:00|1657.36|1651.96|1654.77|1649.37|1660.08|1654.68|1653.93|1648.53|1077
1659539100000|2022-08-03 15:05:00|1654.75|1649.35|1662.67|1657.27|1663.91|1658.51|1654.75|1649.35|1074
1659539400000|2022-08-03 15:10:00|1662.69|1657.29|1662.55|1657.15|1666.44|1661.04|1661.34|1655.94|1023
1659539700000|2022-08-03 15:15:00|1662.5|1657.1|1657.81|1652.41|1663.92|1658.52|1657.66|1652.26|1030
1659540000000|2022-08-03 15:20:00|1657.83|1652.43|1661.06|1655.66|1661.34|1655.94|1657.38|1651.98|1032
1659540300000|2022-08-03 15:25:00|1660.97|1655.57|1661.96|1656.56|1664.99|1659.59|1659.8|1654.4|1041
1659540600000|2022-08-03 15:30:00|1662.1|1656.7|1660.34|1654.94|1662.68|1657.28|1659.15|1653.75|1025
1659540900000|2022-08-03 15:35:00|1660.18|1654.78|1664.11|1658.71|1664.94|1659.54|1660.18|1654.78|1054
1659541200000|2022-08-03 15:40:00|1664.1|1658.7|1663.11|1657.71|1666.69|1661.29|1662.29|1656.89|992
1659541500000|2022-08-03 15:45:00|1663.09|1657.69|1660.74|1655.34|1663.44|1658.04|1660.03|1654.63|999
1659541800000|2022-08-03 15:50:00|1660.68|1655.28|1660.76|1655.36|1661.13|1655.73|1653.71|1648.31|1071
1659542100000|2022-08-03 15:55:00|1660.73|1655.33|1659.52|1654.12|1663.66|1658.26|1657.71|1652.31|1031
1659542400000|2022-08-03 16:00:00|1659.46|1654.06|1658.95|1653.55|1659.49|1654.09|1656.32|1650.92|1020
1659542700000|2022-08-03 16:05:00|1658.97|1653.57|1653.12|1647.72|1659.25|1653.85|1652.61|1647.21|1003
1659543000000|2022-08-03 16:10:00|1653.16|1647.76|1654.82|1649.42|1656.31|1650.91|1650.77|1645.37|1050
1659543300000|2022-08-03 16:15:00|1654.84|1649.44|1654.57|1649.17|1655.35|1649.95|1651.25|1645.85|1033
1659543600000|2022-08-03 16:20:00|1654.56|1649.16|1659.35|1653.95|1659.61|1654.21|1654.38|1648.98|1060
1659543900000|2022-08-03 16:25:00|1659.33|1653.93|1659.24|1653.84|1661.66|1656.26|1658.3|1652.9|1036
1659544200000|2022-08-03 16:30:00|1659.39|1653.99|1666.03|1660.63|1667.04|1661.64|1658.85|1653.45|1090
1659544500000|2022-08-03 16:35:00|1666.01|1660.61|1664.09|1658.69|1667.22|1661.82|1662.56|1657.16|1045
1659544800000|2022-08-03 16:40:00|1664.12|1658.72|1668.12|1662.72|1668.93|1663.53|1663.16|1657.76|1038
1659545100000|2022-08-03 16:45:00|1668.19|1662.79|1664.3|1658.9|1669.1|1663.7|1664.2|1658.8|1061
1659545400000|2022-08-03 16:50:00|1663.74|1658.34|1669.5|1664.1|1670.29|1664.89|1663.73|1658.33|1036
1659545700000|2022-08-03 16:55:00|1669.66|1664.26|1667.08|1661.68|1674.24|1668.84|1666.48|1661.08|1052
1659546000000|2022-08-03 17:00:00|1667.22|1661.82|1671.91|1666.51|1672.35|1666.95|1666.25|1660.85|1061
1659546300000|2022-08-03 17:05:00|1671.9|1666.5|1668.26|1662.86|1672.36|1666.96|1666.66|1661.26|1017
1659546600000|2022-08-03 17:10:00|1668.39|1662.99|1663.5|1658.1|1668.39|1662.99|1661.66|1656.26|1031
1659546900000|2022-08-03 17:15:00|1663.59|1658.19|1665.09|1659.69|1670.89|1665.49|1662.87|1657.47|1045
1659547200000|2022-08-03 17:20:00|1665.35|1659.95|1669.7|1664.3|1671.91|1666.51|1663.64|1658.24|1081
1659547500000|2022-08-03 17:25:00|1669.46|1664.06|1669.82|1664.42|1671.09|1665.69|1666.9|1661.5|1052
1659547800000|2022-08-03 17:30:00|1669.84|1664.44|1671.19|1665.79|1673.54|1668.14|1668.76|1663.36|1043
1659548100000|2022-08-03 17:35:00|1671.15|1665.75|1666.33|1660.93|1671.82|1666.42|1664.97|1659.57|982
1659548400000|2022-08-03 17:40:00|1666.32|1660.92|1666.93|1661.53|1667.3|1661.9|1663.92|1658.52|996
1659548700000|2022-08-03 17:45:00|1666.89|1661.49|1666.07|1660.67|1666.95|1661.55|1662.96|1657.56|997
1659549000000|2022-08-03 17:50:00|1666.06|1660.66|1665.73|1660.33|1668.1|1662.7|1664.65|1659.25|964
1659549300000|2022-08-03 17:55:00|1665.68|1660.28|1664.04|1658.64|1665.77|1660.37|1662.12|1656.72|958
1659549600000|2022-08-03 18:00:00|1663.97|1658.57|1660.91|1655.51|1664.47|1659.07|1659.79|1654.39|1056
1659549900000|2022-08-03 18:05:00|1660.86|1655.46|1659.26|1653.86|1661.83|1656.43|1657.35|1651.95|1057
1659550200000|2022-08-03 18:10:00|1659.19|1653.79|1661.38|1655.98|1663.09|1657.69|1658.65|1653.25|955
1659550500000|2022-08-03 18:15:00|1661.4|1656|1664.73|1659.33|1664.88|1659.48|1660.35|1654.95|1005
1659550800000|2022-08-03 18:20:00|1664.51|1659.11|1670.14|1664.74|1671.36|1665.96|1664.4|1659|983
1659551100000|2022-08-03 18:25:00|1670.1|1664.7|1669.43|1664.03|1670.38|1664.98|1667.32|1661.92|995
1659551400000|2022-08-03 18:30:00|1669.31|1663.91|1668.84|1663.44|1671|1665.6|1667.85|1662.45|999
1659551700000|2022-08-03 18:35:00|1668.87|1663.47|1670.21|1664.81|1671.44|1666.04|1668.02|1662.62|989
1659552000000|2022-08-03 18:40:00|1670.14|1664.74|1669.31|1663.91|1671.55|1666.15|1667.09|1661.69|1043
1659552300000|2022-08-03 18:45:00|1669.3|1663.9|1670.67|1665.27|1671.96|1666.56|1665.88|1660.48|980
1659552600000|2022-08-03 18:50:00|1670.66|1665.26|1668.29|1662.89|1671.34|1665.94|1667.57|1662.17|981
1659552900000|2022-08-03 18:55:00|1668.34|1662.94|1666.04|1660.64|1668.83|1663.43|1665.76|1660.36|983
1659553200000|2022-08-03 19:00:00|1665.97|1660.57|1669.68|1664.28|1670.57|1665.17|1664.72|1659.32|1018
1659553500000|2022-08-03 19:05:00|1669.72|1664.32|1664.1|1658.7|1670.13|1664.73|1663.44|1658.04|990
1659553800000|2022-08-03 19:10:00|1664.11|1658.71|1661.14|1655.74|1664.11|1658.71|1659.97|1654.57|981
1659554100000|2022-08-03 19:15:00|1661.16|1655.76|1660.4|1655|1662.89|1657.49|1658.38|1652.98|969
1659554400000|2022-08-03 19:20:00|1660.42|1655.02|1661.31|1655.91|1662.54|1657.14|1660.24|1654.84|985
1659554700000|2022-08-03 19:25:00|1661.32|1655.92|1659.98|1654.58|1662.85|1657.45|1659.69|1654.29|888
1659555000000|2022-08-03 19:30:00|1660.01|1654.61|1660.44|1655.04|1661.41|1656.01|1658.52|1653.12|970
1659555300000|2022-08-03 19:35:00|1660.43|1655.03|1655.4|1650|1662.73|1657.33|1653.3|1647.9|1023
1659555600000|2022-08-03 19:40:00|1655.38|1649.98|1665.53|1660.13|1667.41|1662.01|1654.82|1649.42|1047
1659555900000|2022-08-03 19:45:00|1665.4|1660|1657.85|1652.45|1666.08|1660.68|1656.53|1651.13|1011
1659556200000|2022-08-03 19:50:00|1658.38|1652.98|1661.42|1656.02|1662.51|1657.11|1656.61|1651.21|1056
1659556500000|2022-08-03 19:55:00|1661.39|1655.99|1657.72|1652.32|1661.99|1656.59|1655.34|1649.94|994
1659556800000|2022-08-03 20:00:00|1657.7|1652.3|1656.28|1650.88|1660.84|1655.44|1654.57|1649.17|1022
1659557100000|2022-08-03 20:05:00|1656.3|1650.9|1654.54|1649.14|1657.11|1651.71|1650.25|1644.85|1031
1659557400000|2022-08-03 20:10:00|1654.4|1649|1654.18|1648.78|1658.03|1652.63|1653.47|1648.07|978
1659557700000|2022-08-03 20:15:00|1654.28|1648.88|1651.29|1645.89|1654.72|1649.32|1648.95|1643.55|993
1659558000000|2022-08-03 20:20:00|1651.27|1645.87|1648.99|1643.59|1652.67|1647.27|1645.46|1640.06|977
1659558300000|2022-08-03 20:25:00|1648.85|1643.45|1647.98|1642.58|1650.32|1644.92|1647.34|1641.94|877
1659558600000|2022-08-03 20:30:00|1647.97|1642.57|1635.8|1630.4|1648.17|1642.77|1635.52|1630.12|999
1659558900000|2022-08-03 20:35:00|1635.98|1630.58|1641.65|1636.25|1641.65|1636.25|1635.83|1630.43|993
1659559200000|2022-08-03 20:40:00|1641.63|1636.23|1641.93|1636.53|1645.56|1640.16|1640.08|1634.68|1036
1659559500000|2022-08-03 20:45:00|1641.94|1636.54|1645.38|1639.98|1648.93|1643.53|1641.7|1636.3|966
1659559800000|2022-08-03 20:50:00|1645.46|1640.06|1646.84|1641.44|1647.2|1641.8|1644.07|1638.67|966
1659560100000|2022-08-03 20:55:00|1646.83|1641.43|1645.79|1640.39|1646.92|1641.52|1643.38|1637.98|984
1659560400000|2022-08-03 21:00:00|1645.8|1640.4|1650.9|1645.5|1651.2|1645.8|1644.83|1639.43|936
1659560700000|2022-08-03 21:05:00|1650.91|1645.51|1648.74|1643.34|1650.92|1645.52|1648.63|1643.23|828
1659561000000|2022-08-03 21:10:00|1648.62|1643.22|1642.72|1637.32|1649.36|1643.96|1641.49|1636.09|916
1659561300000|2022-08-03 21:15:00|1642.71|1637.31|1645.77|1640.37|1646.05|1640.65|1641.68|1636.28|937
1659561600000|2022-08-03 21:20:00|1645.91|1640.51|1645.52|1640.12|1646.12|1640.72|1644.56|1639.16|786
1659561900000|2022-08-03 21:25:00|1645.54|1640.14|1646.25|1640.85|1648.12|1642.72|1645.27|1639.87|768
1659562200000|2022-08-03 21:30:00|1646.26|1640.86|1648.75|1643.35|1649.19|1643.79|1646.1|1640.7|864
1659562500000|2022-08-03 21:35:00|1648.77|1643.37|1649.05|1643.65|1649.63|1644.23|1648.35|1642.95|761
1659562800000|2022-08-03 21:40:00|1649.04|1643.64|1648.76|1643.36|1650.47|1645.07|1648.05|1642.65|732
1659563100000|2022-08-03 21:45:00|1648.77|1643.37|1648.52|1643.12|1649.03|1643.63|1646.29|1640.89|773
1659563400000|2022-08-03 21:50:00|1648.54|1643.14|1643.64|1638.24|1648.84|1643.44|1643.4|1638|757
1659563700000|2022-08-03 21:55:00|1643.65|1638.25|1638.52|1633.12|1643.98|1638.58|1638.4|1633|961
1659564000000|2022-08-03 22:00:00|1638.47|1633.07|1639.33|1633.93|1641.95|1636.55|1636.09|1630.69|1041
1659564300000|2022-08-03 22:05:00|1639.23|1633.83|1638.74|1633.34|1639.93|1634.53|1635.62|1630.22|1010
1659564600000|2022-08-03 22:10:00|1638.73|1633.33|1640.87|1635.47|1641.02|1635.62|1637.11|1631.71|967
1659564900000|2022-08-03 22:15:00|1640.97|1635.57|1634.12|1628.72|1641.42|1636.02|1633.77|1628.37|1060
1659565200000|2022-08-03 22:20:00|1634.16|1628.76|1634.36|1628.96|1635.37|1629.97|1630.51|1625.11|1052
1659565500000|2022-08-03 22:25:00|1634.18|1628.78|1633.48|1628.08|1634.36|1628.96|1631.18|1625.78|1004
1659565800000|2022-08-03 22:30:00|1633.47|1628.07|1626.24|1620.84|1635.63|1630.23|1626.11|1620.71|1013
1659566100000|2022-08-03 22:35:00|1626.25|1620.85|1628.93|1623.53|1630.38|1624.98|1625.49|1620.09|1089
1659566400000|2022-08-03 22:40:00|1628.9|1623.5|1625.11|1619.71|1630.31|1624.91|1621.01|1615.61|1074
1659566700000|2022-08-03 22:45:00|1625.09|1619.69|1623.82|1618.42|1629.51|1624.11|1621.63|1616.23|1102
1659567000000|2022-08-03 22:50:00|1623.95|1618.55|1621.42|1616.02|1626.09|1620.69|1621.28|1615.88|1056
1659567300000|2022-08-03 22:55:00|1621.44|1616.04|1625.18|1619.78|1626.95|1621.55|1619.33|1613.93|1029
1659567600000|2022-08-03 23:00:00|1625.17|1619.77|1615.66|1610.26|1625.17|1619.77|1615.6|1610.2|1126
1659567900000|2022-08-03 23:05:00|1615.7|1610.3|1615.35|1609.95|1618.99|1613.59|1615.35|1609.95|1080
1659568200000|2022-08-03 23:10:00|1615.28|1609.88|1612.45|1607.05|1617.63|1612.23|1611.63|1606.23|1087
1659568500000|2022-08-03 23:15:00|1612.52|1607.12|1615.14|1609.74|1617.04|1611.64|1610.85|1605.45|1070
1659568800000|2022-08-03 23:20:00|1614.9|1609.5|1615.42|1610.02|1617.66|1612.26|1612.32|1606.92|1021
1659569100000|2022-08-03 23:25:00|1615.63|1610.23|1616.4|1611|1618.89|1613.49|1613.19|1607.79|1035
1659569400000|2022-08-03 23:30:00|1616.43|1611.03|1617.42|1612.02|1620.44|1615.04|1615.26|1609.86|979
1659569700000|2022-08-03 23:35:00|1617.36|1611.96|1615.73|1610.33|1619.41|1614.01|1614.34|1608.94|905
1659570000000|2022-08-03 23:40:00|1615.68|1610.28|1618.21|1612.81|1619.98|1614.58|1615.21|1609.81|1066
1659570300000|2022-08-03 23:45:00|1618.25|1612.85|1621.93|1616.53|1622.86|1617.46|1617.56|1612.16|1058
1659570600000|2022-08-03 23:50:00|1621.97|1616.57|1623.06|1617.66|1625.07|1619.67|1621.38|1615.98|1031
1659570900000|2022-08-03 23:55:00|1623.01|1617.61|1621.59|1616.19|1623.32|1617.92|1620.31|1614.91|1003
1659571200000|2022-08-04 00:00:00|1621.61|1616.21|1623.79|1618.39|1623.83|1618.43|1618.95|1613.55|1029
1659571500000|2022-08-04 00:05:00|1623.74|1618.34|1623.88|1618.48|1624.97|1619.57|1619.98|1614.58|1033
1659571800000|2022-08-04 00:10:00|1623.93|1618.53|1622.39|1616.99|1624.3|1618.9|1621.62|1616.22|993
1659572100000|2022-08-04 00:15:00|1622.38|1616.98|1626.15|1620.75|1626.4|1621|1619.68|1614.28|1030
1659572400000|2022-08-04 00:20:00|1626.14|1620.74|1634.64|1629.24|1635.97|1630.57|1626.05|1620.65|1071
1659572700000|2022-08-04 00:25:00|1634.53|1629.13|1639.23|1633.83|1640.13|1634.73|1632.27|1626.87|1096
1659573000000|2022-08-04 00:30:00|1639.1|1633.7|1636.87|1631.47|1644.04|1638.64|1636.33|1630.93|1100
1659573300000|2022-08-04 00:35:00|1636.84|1631.44|1633.59|1628.19|1637.26|1631.86|1632.72|1627.32|1072
1659573600000|2022-08-04 00:40:00|1633.55|1628.15|1638.76|1633.36|1641.29|1635.89|1633.42|1628.02|1036
1659573900000|2022-08-04 00:45:00|1638.75|1633.35|1640.25|1634.85|1640.78|1635.38|1635.71|1630.31|1006
1659574200000|2022-08-04 00:50:00|1640.23|1634.83|1645.68|1640.28|1645.78|1640.38|1640.08|1634.68|1043
1659574500000|2022-08-04 00:55:00|1645.59|1640.19|1643.73|1638.33|1646.47|1641.07|1642.9|1637.5|1031
1659574800000|2022-08-04 01:00:00|1643.75|1638.35|1653.86|1648.46|1654.71|1649.31|1642.93|1637.53|1063
1659575100000|2022-08-04 01:05:00|1653.89|1648.49|1654.47|1649.07|1657.08|1651.68|1652.91|1647.51|1052
1659575400000|2022-08-04 01:10:00|1654.4|1649|1651.38|1645.98|1654.64|1649.24|1649.48|1644.08|999
1659575700000|2022-08-04 01:15:00|1651.45|1646.05|1652.44|1647.04|1653.8|1648.4|1649.34|1643.94|991
1659576000000|2022-08-04 01:20:00|1652.43|1647.03|1650.77|1645.37|1655.42|1650.02|1649.44|1644.04|1020
1659576300000|2022-08-04 01:25:00|1650.79|1645.39|1651.92|1646.52|1653.8|1648.4|1646.91|1641.51|1033
1659576600000|2022-08-04 01:30:00|1652.04|1646.64|1652.21|1646.81|1656.05|1650.65|1651.43|1646.03|1062
1659576900000|2022-08-04 01:35:00|1652.32|1646.92|1659.21|1653.81|1662.07|1656.67|1651.29|1645.89|1037
1659577200000|2022-08-04 01:40:00|1659.29|1653.89|1660.67|1655.27|1661.73|1656.33|1656.96|1651.56|1056
1659577500000|2022-08-04 01:45:00|1660.7|1655.3|1655.71|1650.31|1662.03|1656.63|1655.15|1649.75|1028
1659577800000|2022-08-04 01:50:00|1655.72|1650.32|1651.29|1645.89|1655.72|1650.32|1650.98|1645.58|922
1659578100000|2022-08-04 01:55:00|1651.33|1645.93|1652.22|1646.82|1653.18|1647.78|1651.11|1645.71|974
1659578400000|2022-08-04 02:00:00|1652.19|1646.79|1651.26|1645.86|1656.38|1650.98|1651.19|1645.79|977
1659578700000|2022-08-04 02:05:00|1651.27|1645.87|1648.82|1643.42|1654.52|1649.12|1647.45|1642.05|1014
1659579000000|2022-08-04 02:10:00|1648.8|1643.4|1648.74|1643.34|1651.36|1645.96|1648.37|1642.97|973
1659579300000|2022-08-04 02:15:00|1648.7|1643.3|1652.59|1647.19|1654.91|1649.51|1647.27|1641.87|1020
1659579600000|2022-08-04 02:20:00|1652.58|1647.18|1656.85|1651.45|1658.44|1653.04|1652.27|1646.87|917
1659579900000|2022-08-04 02:25:00|1656.87|1651.47|1660.94|1655.54|1662.06|1656.66|1654.85|1649.45|961
1659580200000|2022-08-04 02:30:00|1660.96|1655.56|1659.25|1653.85|1661.2|1655.8|1657.27|1651.87|1036
1659580500000|2022-08-04 02:35:00|1659.22|1653.82|1655.08|1649.68|1660.28|1654.88|1653.66|1648.26|976
1659580800000|2022-08-04 02:40:00|1655.09|1649.69|1654.8|1649.4|1655.94|1650.54|1652.78|1647.38|924
1659581100000|2022-08-04 02:45:00|1654.85|1649.45|1654.99|1649.59|1656.43|1651.03|1653.32|1647.92|985
1659581400000|2022-08-04 02:50:00|1654.95|1649.55|1656.08|1650.68|1657.91|1652.51|1654.38|1648.98|947
1659581700000|2022-08-04 02:55:00|1656.09|1650.69|1657.23|1651.83|1658.32|1652.92|1655.62|1650.22|927
1659582000000|2022-08-04 03:00:00|1657.22|1651.82|1653|1647.6|1659.33|1653.93|1652.88|1647.48|946
1659582300000|2022-08-04 03:05:00|1652.94|1647.54|1652.4|1647|1654.03|1648.63|1651.12|1645.72|929
1659582600000|2022-08-04 03:10:00|1652.37|1646.97|1651.29|1645.89|1653.2|1647.8|1650.55|1645.15|851
1659582900000|2022-08-04 03:15:00|1651.31|1645.91|1653.37|1647.97|1653.64|1648.24|1649.87|1644.47|919
1659583200000|2022-08-04 03:20:00|1653.34|1647.94|1652.09|1646.69|1653.59|1648.19|1651.41|1646.01|933
1659583500000|2022-08-04 03:25:00|1652.06|1646.66|1650.36|1644.96|1652.6|1647.2|1650.02|1644.62|955
1659583800000|2022-08-04 03:30:00|1650.21|1644.81|1652.7|1647.3|1652.84|1647.44|1650.21|1644.81|947
1659584100000|2022-08-04 03:35:00|1652.73|1647.33|1657.18|1651.78|1658.83|1653.43|1652.54|1647.14|999
1659584400000|2022-08-04 03:40:00|1657.28|1651.88|1653.25|1647.85|1657.49|1652.09|1652.47|1647.07|983
1659584700000|2022-08-04 03:45:00|1653.15|1647.75|1651.94|1646.54|1656.15|1650.75|1651.63|1646.23|1037
1659585000000|2022-08-04 03:50:00|1651.97|1646.57|1652.12|1646.72|1654.16|1648.76|1651.74|1646.34|943
1659585300000|2022-08-04 03:55:00|1652.13|1646.73|1653.44|1648.04|1653.44|1648.04|1649.45|1644.05|1031
1659585600000|2022-08-04 04:00:00|1653.37|1647.97|1654.92|1649.52|1656.87|1651.47|1652.5|1647.1|1029
1659585900000|2022-08-04 04:05:00|1654.85|1649.45|1657.02|1651.62|1658.02|1652.62|1654.55|1649.15|987
1659586200000|2022-08-04 04:10:00|1656.96|1651.56|1658.7|1653.3|1660.83|1655.43|1656.87|1651.47|968
1659586500000|2022-08-04 04:15:00|1658.65|1653.25|1656.14|1650.74|1658.8|1653.4|1655.35|1649.95|921
1659586800000|2022-08-04 04:20:00|1656.11|1650.71|1654.2|1648.8|1656.43|1651.03|1653.17|1647.77|848
1659587100000|2022-08-04 04:25:00|1654.22|1648.82|1656.49|1651.09|1656.99|1651.59|1653.55|1648.15|905
1659587400000|2022-08-04 04:30:00|1656.44|1651.04|1657.18|1651.78|1657.6|1652.2|1654.51|1649.11|916
1659587700000|2022-08-04 04:35:00|1657.16|1651.76|1660.88|1655.48|1661.23|1655.83|1657.06|1651.66|942
1659588000000|2022-08-04 04:40:00|1660.96|1655.56|1659.36|1653.96|1662.32|1656.92|1657.26|1651.86|927
1659588300000|2022-08-04 04:45:00|1659.33|1653.93|1657.74|1652.34|1660.22|1654.82|1657.6|1652.2|869
1659588600000|2022-08-04 04:50:00|1657.75|1652.35|1657.35|1651.95|1659.03|1653.63|1656.43|1651.03|790
1659588900000|2022-08-04 04:55:00|1657.64|1652.24|1658.1|1652.7|1659.37|1653.97|1655.24|1649.84|906
1659589200000|2022-08-04 05:00:00|1658.11|1652.71|1661.51|1656.11|1665.99|1660.59|1657.91|1652.51|984
1659589500000|2022-08-04 05:05:00|1661.52|1656.12|1658.12|1652.72|1661.89|1656.49|1656.36|1650.96|919
1659589800000|2022-08-04 05:10:00|1657.8|1652.4|1656.79|1651.39|1659.08|1653.68|1655.77|1650.37|891
1659590100000|2022-08-04 05:15:00|1656.35|1650.95|1656.58|1651.18|1657.27|1651.87|1654.87|1649.47|976
1659590400000|2022-08-04 05:20:00|1656.59|1651.19|1653.7|1648.3|1657.31|1651.91|1653.44|1648.04|921
1659590700000|2022-08-04 05:25:00|1653.66|1648.26|1652.72|1647.32|1654.12|1648.72|1652.18|1646.78|912
1659591000000|2022-08-04 05:30:00|1652.71|1647.31|1652.57|1647.17|1653.7|1648.3|1651.58|1646.18|930
1659591300000|2022-08-04 05:35:00|1652.54|1647.14|1652.17|1646.77|1653.66|1648.26|1652.17|1646.77|865
1659591600000|2022-08-04 05:40:00|1652.36|1646.96|1651.89|1646.49|1653.94|1648.54|1651.57|1646.17|876
1659591900000|2022-08-04 05:45:00|1651.86|1646.46|1655.65|1650.25|1655.82|1650.42|1651.63|1646.23|885
1659592200000|2022-08-04 05:50:00|1655.5|1650.1|1652.56|1647.16|1656.39|1650.99|1652.52|1647.12|968
1659592500000|2022-08-04 05:55:00|1652.49|1647.09|1652.69|1647.29|1655.19|1649.79|1651.91|1646.51|919
1659592800000|2022-08-04 06:00:00|1652.67|1647.27|1653.91|1648.51|1655.29|1649.89|1650.71|1645.31|905
1659593100000|2022-08-04 06:05:00|1654.01|1648.61|1649.81|1644.41|1655.58|1650.18|1647.93|1642.53|1037
1659593400000|2022-08-04 06:10:00|1649.83|1644.43|1648.22|1642.82|1651.94|1646.54|1648.22|1642.82|955
1659593700000|2022-08-04 06:15:00|1648.23|1642.83|1632.66|1627.26|1648.48|1643.08|1630.1|1624.7|1106
1659594000000|2022-08-04 06:20:00|1632.65|1627.25|1623.81|1618.41|1633.15|1627.75|1622.24|1616.84|1107
1659594300000|2022-08-04 06:25:00|1623.8|1618.4|1622.42|1617.02|1623.82|1618.42|1620.54|1615.14|1101
1659594600000|2022-08-04 06:30:00|1622.48|1617.08|1629.65|1624.25|1629.76|1624.36|1619.56|1614.16|1052
1659594900000|2022-08-04 06:35:00|1629.67|1624.27|1629.58|1624.18|1635.81|1630.41|1627.75|1622.35|1076
1659595200000|2022-08-04 06:40:00|1629.61|1624.21|1630.69|1625.29|1630.69|1625.29|1625.89|1620.49|1045
1659595500000|2022-08-04 06:45:00|1630.63|1625.23|1628.56|1623.16|1633.51|1628.11|1627.4|1622|1050
1659595800000|2022-08-04 06:50:00|1628.64|1623.24|1625.54|1620.14|1630.47|1625.07|1623.98|1618.58|1014
1659596100000|2022-08-04 06:55:00|1625.55|1620.15|1630|1624.6|1630|1624.6|1625.06|1619.66|1001
1659596400000|2022-08-04 07:00:00|1630.03|1624.63|1630.51|1625.11|1630.78|1625.38|1626.13|1620.73|1048
1659596700000|2022-08-04 07:05:00|1630.52|1625.12|1634.81|1629.41|1636.11|1630.71|1630|1624.6|1056
1659597000000|2022-08-04 07:10:00|1635.13|1629.73|1633.24|1627.84|1635.76|1630.36|1633.04|1627.64|1005
1659597300000|2022-08-04 07:15:00|1633.26|1627.86|1634.16|1628.76|1634.72|1629.32|1630.11|1624.71|961
1659597600000|2022-08-04 07:20:00|1633.85|1628.45|1636.15|1630.75|1636.33|1630.93|1631.87|1626.47|994
1659597900000|2022-08-04 07:25:00|1636.18|1630.78|1635.69|1630.29|1636.85|1631.45|1634.52|1629.12|924
1659598200000|2022-08-04 07:30:00|1635.71|1630.31|1633.73|1628.33|1637.39|1631.99|1633.49|1628.09|930
1659598500000|2022-08-04 07:35:00|1634.15|1628.75|1632.82|1627.42|1634.68|1629.28|1630.4|1625|898
1659598800000|2022-08-04 07:40:00|1632.87|1627.47|1632.69|1627.29|1633.95|1628.55|1631.24|1625.84|894
1659599100000|2022-08-04 07:45:00|1632.51|1627.11|1634.29|1628.89|1634.77|1629.37|1630.66|1625.26|899
1659599400000|2022-08-04 07:50:00|1634.3|1628.9|1630.52|1625.12|1634.3|1628.9|1630.46|1625.06|851
1659599700000|2022-08-04 07:55:00|1630.43|1625.03|1629.14|1623.74|1630.63|1625.23|1627.45|1622.05|976
1659600000000|2022-08-04 08:00:00|1629.13|1623.73|1627.37|1621.97|1629.25|1623.85|1626.2|1620.8|989
1659600300000|2022-08-04 08:05:00|1627.29|1621.89|1621.83|1616.43|1627.53|1622.13|1621.54|1616.14|1019
1659600600000|2022-08-04 08:10:00|1621.59|1616.19|1622.51|1617.11|1624.72|1619.32|1620.84|1615.44|1030
1659600900000|2022-08-04 08:15:00|1622.38|1616.98|1623.49|1618.09|1627.52|1622.12|1622.38|1616.98|1022
1659601200000|2022-08-04 08:20:00|1623.48|1618.08|1625.72|1620.32|1626.59|1621.19|1622.73|1617.33|1007
1659601500000|2022-08-04 08:25:00|1625.82|1620.42|1629.91|1624.51|1630.63|1625.23|1625.75|1620.35|991
1659601800000|2022-08-04 08:30:00|1629.99|1624.59|1630.79|1625.39|1633.56|1628.16|1628.06|1622.66|963
1659602100000|2022-08-04 08:35:00|1631.05|1625.65|1626.4|1621|1631.71|1626.31|1624.67|1619.27|1041
1659602400000|2022-08-04 08:40:00|1626.35|1620.95|1625.91|1620.51|1627.87|1622.47|1624.22|1618.82|1026
1659602700000|2022-08-04 08:45:00|1625.8|1620.4|1625.72|1620.32|1628.32|1622.92|1623.2|1617.8|1038
1659603000000|2022-08-04 08:50:00|1625.71|1620.31|1623.42|1618.02|1626.38|1620.98|1620.06|1614.66|1084
1659603300000|2022-08-04 08:55:00|1623.55|1618.15|1618.49|1613.09|1623.6|1618.2|1615.04|1609.64|1075
1659603600000|2022-08-04 09:00:00|1618.43|1613.03|1620.58|1615.18|1620.71|1615.31|1617.18|1611.78|1061
1659603900000|2022-08-04 09:05:00|1620.57|1615.17|1623.7|1618.3|1624.74|1619.34|1619.94|1614.54|1031
1659604200000|2022-08-04 09:10:00|1623.71|1618.31|1623.9|1618.5|1624.51|1619.11|1623.4|1618|858
1659604500000|2022-08-04 09:15:00|1623.89|1618.49|1625.57|1620.17|1625.99|1620.59|1623.89|1618.49|858
1659604800000|2022-08-04 09:20:00|1625.62|1620.22|1624.51|1619.11|1627.16|1621.76|1623.15|1617.75|970
1659605100000|2022-08-04 09:25:00|1624.55|1619.15|1625.94|1620.54|1628.37|1622.97|1624.09|1618.69|983
1659605400000|2022-08-04 09:30:00|1625.92|1620.52|1623.2|1617.8|1627.56|1622.16|1620.8|1615.4|1034
1659605700000|2022-08-04 09:35:00|1623.26|1617.86|1619.78|1614.38|1623.26|1617.86|1618.15|1612.75|1057
1659606000000|2022-08-04 09:40:00|1619.73|1614.33|1623.53|1618.13|1624.81|1619.41|1619.71|1614.31|973
1659606300000|2022-08-04 09:45:00|1623.57|1618.17|1626.66|1621.26|1627.01|1621.61|1622.69|1617.29|895
1659606600000|2022-08-04 09:50:00|1626.61|1621.21|1625.71|1620.31|1627.65|1622.25|1625|1619.6|1011
1659606900000|2022-08-04 09:55:00|1625.68|1620.28|1625.87|1620.47|1626.72|1621.32|1624.96|1619.56|819
1659607200000|2022-08-04 10:00:00|1625.89|1620.49|1629.17|1623.77|1629.28|1623.88|1625.48|1620.08|988
1659607500000|2022-08-04 10:05:00|1629.2|1623.8|1629.5|1624.1|1631.8|1626.4|1628.14|1622.74|1031
1659607800000|2022-08-04 10:10:00|1629.48|1624.08|1630.66|1625.26|1630.91|1625.51|1627.25|1621.85|978
1659608100000|2022-08-04 10:15:00|1630.64|1625.24|1630.98|1625.58|1631.36|1625.96|1628.58|1623.18|933
1659608400000|2022-08-04 10:20:00|1631.02|1625.62|1631.24|1625.84|1632.12|1626.72|1630.54|1625.14|940
1659608700000|2022-08-04 10:25:00|1631.23|1625.83|1630.68|1625.28|1631.33|1625.93|1629.84|1624.44|915
1659609000000|2022-08-04 10:30:00|1630.35|1624.95|1633.1|1627.7|1633.49|1628.09|1628.43|1623.03|940
1659609300000|2022-08-04 10:35:00|1633.15|1627.75|1626.65|1621.25|1633.33|1627.93|1626.43|1621.03|994
1659609600000|2022-08-04 10:40:00|1626.73|1621.33|1623.72|1618.32|1626.93|1621.53|1622.14|1616.74|1044
1659609900000|2022-08-04 10:45:00|1623.77|1618.37|1618.45|1613.05|1623.89|1618.49|1617.77|1612.37|1014
1659610200000|2022-08-04 10:50:00|1618.33|1612.93|1620.21|1614.81|1621.27|1615.87|1618.18|1612.78|1017
1659610500000|2022-08-04 10:55:00|1620.2|1614.8|1619.7|1614.3|1622.11|1616.71|1616.89|1611.49|993
1659610800000|2022-08-04 11:00:00|1619.68|1614.28|1619.78|1614.38|1620.22|1614.82|1617.66|1612.26|982
1659611100000|2022-08-04 11:05:00|1619.81|1614.41|1620.32|1614.92|1621.79|1616.39|1619.39|1613.99|838
1659611400000|2022-08-04 11:10:00|1620.26|1614.86|1616.87|1611.47|1620.46|1615.06|1615.87|1610.47|976
1659611700000|2022-08-04 11:15:00|1616.86|1611.46|1617.99|1612.59|1618.46|1613.06|1613.95|1608.55|1023
1659612000000|2022-08-04 11:20:00|1617.95|1612.55|1620.55|1615.15|1620.76|1615.36|1609.47|1604.07|1052
1659612300000|2022-08-04 11:25:00|1620.62|1615.22|1621.04|1615.64|1622.03|1616.63|1618.41|1613.01|1056
1659612600000|2022-08-04 11:30:00|1621.06|1615.66|1622.05|1616.65|1622.89|1617.49|1620.27|1614.87|990
1659612900000|2022-08-04 11:35:00|1622.15|1616.75|1620.59|1615.19|1622.19|1616.79|1619.07|1613.67|975
1659613200000|2022-08-04 11:40:00|1620.65|1615.25|1621.81|1616.41|1623.76|1618.36|1620.65|1615.25|1023
1659613500000|2022-08-04 11:45:00|1621.97|1616.57|1622.57|1617.17|1623.94|1618.54|1620.19|1614.79|972
1659613800000|2022-08-04 11:50:00|1622.64|1617.24|1619.97|1614.57|1623.85|1618.45|1619.56|1614.16|954
1659614100000|2022-08-04 11:55:00|1620|1614.6|1618.97|1613.57|1623.48|1618.08|1618.97|1613.57|985
1659614400000|2022-08-04 12:00:00|1618.96|1613.56|1625.21|1619.81|1628.82|1623.42|1618.61|1613.21|1074
1659614700000|2022-08-04 12:05:00|1625.2|1619.8|1618.81|1613.41|1626.31|1620.91|1618.78|1613.38|1000
1659615000000|2022-08-04 12:10:00|1618.79|1613.39|1614.4|1609|1621.05|1615.65|1614.08|1608.68|1057
1659615300000|2022-08-04 12:15:00|1614.47|1609.07|1617.26|1611.86|1617.43|1612.03|1613.32|1607.92|1046
1659615600000|2022-08-04 12:20:00|1617.29|1611.89|1613.91|1608.51|1617.46|1612.06|1610.8|1605.4|1039
1659615900000|2022-08-04 12:25:00|1613.96|1608.56|1617.31|1611.91|1619.18|1613.78|1610.1|1604.7|1059
1659616200000|2022-08-04 12:30:00|1617.59|1612.19|1619.91|1614.51|1620.52|1615.12|1614.87|1609.47|1044
1659616500000|2022-08-04 12:35:00|1620.02|1614.62|1620.02|1614.62|1621.44|1616.04|1618.28|1612.88|1042
1659616800000|2022-08-04 12:40:00|1620.15|1614.75|1618.57|1613.17|1620.7|1615.3|1617.36|1611.96|974
1659617100000|2022-08-04 12:45:00|1618.58|1613.18|1621.03|1615.63|1621.94|1616.54|1616.87|1611.47|975
1659617400000|2022-08-04 12:50:00|1621.15|1615.75|1621.58|1616.18|1623.39|1617.99|1618.46|1613.06|1022
1659617700000|2022-08-04 12:55:00|1621.68|1616.28|1620.26|1614.86|1621.68|1616.28|1619.14|1613.74|995
1659618000000|2022-08-04 13:00:00|1620.23|1614.83|1616.41|1611.01|1621.14|1615.74|1615.91|1610.51|1043
1659618300000|2022-08-04 13:05:00|1616.5|1611.1|1617.88|1612.48|1618.85|1613.45|1615.22|1609.82|993
1659618600000|2022-08-04 13:10:00|1617.67|1612.27|1624.99|1619.59|1628.3|1622.9|1617.49|1612.09|1073
1659618900000|2022-08-04 13:15:00|1625.06|1619.66|1623.05|1617.65|1625.76|1620.36|1619.3|1613.9|1066
1659619200000|2022-08-04 13:20:00|1623.12|1617.72|1624.94|1619.54|1625.37|1619.97|1621.44|1616.04|1037
1659619500000|2022-08-04 13:25:00|1625.03|1619.63|1622.28|1616.88|1625.03|1619.63|1620.91|1615.51|1031
1659619800000|2022-08-04 13:30:00|1622.35|1616.95|1625.29|1619.89|1626.87|1621.47|1618.35|1612.95|1134
1659620100000|2022-08-04 13:35:00|1625.24|1619.84|1621.51|1616.11|1630.24|1624.84|1620.91|1615.51|1132
1659620400000|2022-08-04 13:40:00|1621.53|1616.13|1639.89|1634.49|1641.28|1635.88|1621.44|1616.04|1145
1659620700000|2022-08-04 13:45:00|1639.71|1634.31|1644.29|1638.89|1645.01|1639.61|1635.98|1630.58|1134
1659621000000|2022-08-04 13:50:00|1644.32|1638.92|1638.46|1633.06|1646.98|1641.58|1637.37|1631.97|1133
1659621300000|2022-08-04 13:55:00|1638.47|1633.07|1636.63|1631.23|1641.47|1636.07|1635.57|1630.17|1095
1659621600000|2022-08-04 14:00:00|1636.65|1631.25|1639.66|1634.26|1640.87|1635.47|1634.04|1628.64|1085
1659621900000|2022-08-04 14:05:00|1639.35|1633.95|1636.23|1630.83|1642.67|1637.27|1635.04|1629.64|1083
1659622200000|2022-08-04 14:10:00|1636.03|1630.63|1626.36|1620.96|1636.75|1631.35|1623.98|1618.58|1067
1659622500000|2022-08-04 14:15:00|1626.4|1621|1616.55|1611.15|1627.49|1622.09|1613.62|1608.22|1117
1659622800000|2022-08-04 14:20:00|1616.45|1611.05|1616.12|1610.72|1617.71|1612.31|1612.02|1606.62|1037
1659623100000|2022-08-04 14:25:00|1616.09|1610.69|1614.91|1609.51|1618.21|1612.81|1612.45|1607.05|1123
1659623400000|2022-08-04 14:30:00|1614.93|1609.53|1602.06|1596.66|1615.45|1610.05|1599.8|1594.4|1145
1659623700000|2022-08-04 14:35:00|1602.12|1596.72|1603|1597.6|1608.66|1603.26|1601.34|1595.94|1104
1659624000000|2022-08-04 14:40:00|1603.04|1597.64|1608.37|1602.97|1608.61|1603.21|1601.8|1596.4|1113
1659624300000|2022-08-04 14:45:00|1608.38|1602.98|1613.97|1608.57|1615.25|1609.85|1606.95|1601.55|1108
1659624600000|2022-08-04 14:50:00|1614.06|1608.66|1611.72|1606.32|1614.7|1609.3|1609.88|1604.48|1099
1659624900000|2022-08-04 14:55:00|1611.74|1606.34|1616.09|1610.69|1617.23|1611.83|1610.62|1605.22|1073
1659625200000|2022-08-04 15:00:00|1616.25|1610.85|1614.79|1609.39|1617.37|1611.97|1612.65|1607.25|1068
1659625500000|2022-08-04 15:05:00|1614.8|1609.4|1612.6|1607.2|1618.78|1613.38|1612.08|1606.68|1063
1659625800000|2022-08-04 15:10:00|1612.58|1607.18|1612.04|1606.64|1614.76|1609.36|1610.52|1605.12|1055
1659626100000|2022-08-04 15:15:00|1612.06|1606.66|1614.31|1608.91|1614.97|1609.57|1609.75|1604.35|1082
1659626400000|2022-08-04 15:20:00|1614.33|1608.93|1611.31|1605.91|1618.11|1612.71|1611.07|1605.67|1042
1659626700000|2022-08-04 15:25:00|1611.38|1605.98|1613.05|1607.65|1615.31|1609.91|1610.84|1605.44|1053
1659627000000|2022-08-04 15:30:00|1612.92|1607.52|1614.1|1608.7|1615.68|1610.28|1611.7|1606.3|1051
1659627300000|2022-08-04 15:35:00|1614.15|1608.75|1608.29|1602.89|1615.37|1609.97|1608.18|1602.78|1005
1659627600000|2022-08-04 15:40:00|1608.43|1603.03|1610.14|1604.74|1612.29|1606.89|1606.3|1600.9|1001
1659627900000|2022-08-04 15:45:00|1610.34|1604.94|1614.86|1609.46|1615.65|1610.25|1610|1604.6|1086
1659628200000|2022-08-04 15:50:00|1614.85|1609.45|1617.25|1611.85|1619.97|1614.57|1614.06|1608.66|856
1659628500000|2022-08-04 15:55:00|1617.29|1611.89|1618.28|1612.88|1621.25|1615.85|1616.1|1610.7|933
1659628800000|2022-08-04 16:00:00|1618.52|1613.12|1618.18|1612.78|1621.71|1616.31|1617.36|1611.96|1041
1659629100000|2022-08-04 16:05:00|1618.2|1612.8|1622.56|1617.16|1624.46|1619.06|1614.57|1609.17|1049
1659629400000|2022-08-04 16:10:00|1622.57|1617.17|1624.89|1619.49|1627.42|1622.02|1621.94|1616.54|1049
1659629700000|2022-08-04 16:15:00|1624.85|1619.45|1624|1618.6|1625.61|1620.21|1622.86|1617.46|1043
1659630000000|2022-08-04 16:20:00|1624.03|1618.63|1624.53|1619.13|1625.12|1619.72|1622.63|1617.23|984
1659630300000|2022-08-04 16:25:00|1624.61|1619.21|1621.69|1616.29|1624.61|1619.21|1618.39|1612.99|1014
1659630600000|2022-08-04 16:30:00|1621.71|1616.31|1616.87|1611.47|1621.93|1616.53|1616.12|1610.72|1030
1659630900000|2022-08-04 16:35:00|1616.89|1611.49|1614.71|1609.31|1617.27|1611.87|1614.26|1608.86|1015
1659631200000|2022-08-04 16:40:00|1614.82|1609.42|1613.22|1607.82|1615.24|1609.84|1610.88|1605.48|1002
1659631500000|2022-08-04 16:45:00|1613.21|1607.81|1594.17|1588.77|1613.36|1607.96|1593.3|1587.9|1051
1659631800000|2022-08-04 16:50:00|1594.42|1589.02|1587.78|1582.38|1597|1591.6|1584.7|1579.3|1138
1659632100000|2022-08-04 16:55:00|1587.99|1582.59|1590.56|1585.16|1592.28|1586.88|1583.74|1578.34|1108
1659632400000|2022-08-04 17:00:00|1590.61|1585.21|1590.95|1585.55|1596.71|1591.31|1589.67|1584.27|1086
1659632700000|2022-08-04 17:05:00|1591.01|1585.61|1593.96|1588.56|1596.73|1591.33|1590.75|1585.35|1094
1659633000000|2022-08-04 17:10:00|1593.94|1588.54|1593.44|1588.04|1595.83|1590.43|1592.69|1587.29|1048
1659633300000|2022-08-04 17:15:00|1593.51|1588.11|1595.23|1589.83|1597.18|1591.78|1593.51|1588.11|1004
1659633600000|2022-08-04 17:20:00|1595.29|1589.89|1594.7|1589.3|1596.68|1591.28|1591.09|1585.69|1019
1659633900000|2022-08-04 17:25:00|1594.59|1589.19|1598.46|1593.06|1599.35|1593.95|1594.09|1588.69|1050
1659634200000|2022-08-04 17:30:00|1598.32|1592.92|1597.18|1591.78|1598.32|1592.92|1594.5|1589.1|970
1659634500000|2022-08-04 17:35:00|1597.16|1591.76|1596.12|1590.72|1597.3|1591.9|1593.14|1587.74|1010
1659634800000|2022-08-04 17:40:00|1596.13|1590.73|1596.17|1590.77|1598.9|1593.5|1595.35|1589.95|992
1659635100000|2022-08-04 17:45:00|1596.21|1590.81|1598.61|1593.21|1598.69|1593.29|1595.97|1590.57|954
1659635400000|2022-08-04 17:50:00|1598.65|1593.25|1599.33|1593.93|1600.65|1595.25|1596.41|1591.01|1021
1659635700000|2022-08-04 17:55:00|1599.34|1593.94|1599.28|1593.88|1599.87|1594.47|1597.93|1592.53|952
1659636000000|2022-08-04 18:00:00|1599.29|1593.89|1598.1|1592.7|1599.88|1594.48|1597.55|1592.15|987
1659636300000|2022-08-04 18:05:00|1598.04|1592.64|1593.46|1588.06|1599.13|1593.73|1593.25|1587.85|1045
1659636600000|2022-08-04 18:10:00|1593.42|1588.02|1591.42|1586.02|1594.91|1589.51|1586.1|1580.7|1091
1659636900000|2022-08-04 18:15:00|1591.37|1585.97|1597.71|1592.31|1597.74|1592.34|1590.85|1585.45|1016
1659637200000|2022-08-04 18:20:00|1597.66|1592.26|1601.76|1596.36|1602.03|1596.63|1594.63|1589.23|1031
1659637500000|2022-08-04 18:25:00|1601.67|1596.27|1605.01|1599.61|1606.64|1601.24|1600.7|1595.3|1079
1659637800000|2022-08-04 18:30:00|1605.05|1599.65|1615.67|1610.27|1618.39|1612.99|1605.05|1599.65|1113
1659638100000|2022-08-04 18:35:00|1615.91|1610.51|1611.05|1605.65|1616.24|1610.84|1609.78|1604.38|1076
1659638400000|2022-08-04 18:40:00|1610.8|1605.4|1600.4|1595|1611.54|1606.14|1599.42|1594.02|1083
1659638700000|2022-08-04 18:45:00|1600.41|1595.01|1600.58|1595.18|1601.18|1595.78|1596.11|1590.71|1044
1659639000000|2022-08-04 18:50:00|1600.61|1595.21|1602.7|1597.3|1604.53|1599.13|1598.75|1593.35|1049
1659639300000|2022-08-04 18:55:00|1602.71|1597.31|1600.85|1595.45|1603.47|1598.07|1599.56|1594.16|1020
1659639600000|2022-08-04 19:00:00|1600.93|1595.53|1603.65|1598.25|1603.66|1598.26|1598.66|1593.26|1002
1659639900000|2022-08-04 19:05:00|1603.51|1598.11|1604.11|1598.71|1604.15|1598.75|1599.74|1594.34|972
1659640200000|2022-08-04 19:10:00|1604.09|1598.69|1610.71|1605.31|1611.16|1605.76|1603.17|1597.77|1030
1659640500000|2022-08-04 19:15:00|1610.76|1605.36|1610.85|1605.45|1612.06|1606.66|1609.12|1603.72|969
1659640800000|2022-08-04 19:20:00|1610.78|1605.38|1607.42|1602.02|1610.86|1605.46|1605.79|1600.39|1031
1659641100000|2022-08-04 19:25:00|1607.48|1602.08|1608.47|1603.07|1609.8|1604.4|1606.82|1601.42|955
1659641400000|2022-08-04 19:30:00|1608.24|1602.84|1598.53|1593.13|1609.37|1603.97|1598.42|1593.02|1035
1659641700000|2022-08-04 19:35:00|1598.68|1593.28|1591.8|1586.4|1599.65|1594.25|1591.8|1586.4|1065
1659642000000|2022-08-04 19:40:00|1591.85|1586.45|1593.28|1587.88|1594.11|1588.71|1591.16|1585.76|1051
1659642300000|2022-08-04 19:45:00|1593.11|1587.71|1590.08|1584.68|1596.64|1591.24|1590.02|1584.62|1081
1659642600000|2022-08-04 19:50:00|1590.01|1584.61|1594.74|1589.34|1595.22|1589.82|1589.57|1584.17|1077
1659642900000|2022-08-04 19:55:00|1594.7|1589.3|1593.56|1588.16|1595.71|1590.31|1591.28|1585.88|1011
1659643200000|2022-08-04 20:00:00|1593.59|1588.19|1596.53|1591.13|1599.62|1594.22|1592.72|1587.32|1026
1659643500000|2022-08-04 20:05:00|1596.41|1591.01|1601.31|1595.91|1602.4|1597|1596.1|1590.7|972
1659643800000|2022-08-04 20:10:00|1601.27|1595.87|1598.72|1593.32|1601.96|1596.56|1597.77|1592.37|945
1659644100000|2022-08-04 20:15:00|1598.76|1593.36|1597.32|1591.92|1599.1|1593.7|1594.67|1589.27|963
1659644400000|2022-08-04 20:20:00|1597.18|1591.78|1599.64|1594.24|1601.61|1596.21|1596.9|1591.5|911
1659644700000|2022-08-04 20:25:00|1599.68|1594.28|1599.13|1593.73|1600.45|1595.05|1598.52|1593.12|870
1659645000000|2022-08-04 20:30:00|1599.16|1593.76|1600.41|1595.01|1600.43|1595.03|1596.48|1591.08|826
1659645300000|2022-08-04 20:35:00|1600.4|1595|1600.34|1594.94|1602.35|1596.95|1599.73|1594.33|947
1659645600000|2022-08-04 20:40:00|1600.33|1594.93|1597.98|1592.58|1601.05|1595.65|1597.64|1592.24|905
1659645900000|2022-08-04 20:45:00|1597.84|1592.44|1593.25|1587.85|1599.35|1593.95|1593.25|1587.85|861
1659646200000|2022-08-04 20:50:00|1593.75|1588.35|1598.33|1592.93|1598.68|1593.28|1591.69|1586.29|931
1659646500000|2022-08-04 20:55:00|1598.34|1592.94|1594.06|1588.66|1598.55|1593.15|1592.52|1587.12|833
1659646800000|2022-08-04 21:00:00|1594.08|1588.68|1598.63|1593.23|1599.06|1593.66|1592.18|1586.78|787
1659647100000|2022-08-04 21:05:00|1598.62|1593.22|1596.74|1591.34|1600.29|1594.89|1596.65|1591.25|662
1659647400000|2022-08-04 21:10:00|1596.82|1591.42|1595.64|1590.24|1597.44|1592.04|1595.36|1589.96|620
1659647700000|2022-08-04 21:15:00|1595.67|1590.27|1595.74|1590.34|1597.58|1592.18|1594.14|1588.74|690
1659648000000|2022-08-04 21:20:00|1595.63|1590.23|1595.91|1590.51|1598.67|1593.27|1595.57|1590.17|754
1659648300000|2022-08-04 21:25:00|1595.9|1590.5|1597.53|1592.13|1597.81|1592.41|1595.42|1590.02|749
1659648600000|2022-08-04 21:30:00|1597.52|1592.12|1598.57|1593.17|1598.68|1593.28|1597.3|1591.9|657
1659648900000|2022-08-04 21:35:00|1598.62|1593.22|1595.56|1590.16|1599.54|1594.14|1595.54|1590.14|791
1659649200000|2022-08-04 21:40:00|1595.66|1590.26|1596.83|1591.43|1597.22|1591.82|1594.6|1589.2|838
1659649500000|2022-08-04 21:45:00|1596.84|1591.44|1597.26|1591.86|1598.51|1593.11|1595.39|1589.99|844
1659649800000|2022-08-04 21:50:00|1597.35|1591.95|1593.38|1587.98|1597.39|1591.99|1592.73|1587.33|906
1659650100000|2022-08-04 21:55:00|1593.36|1587.96|1589.31|1583.91|1593.42|1588.02|1587.55|1582.15|927
1659650400000|2022-08-04 22:00:00|1589.29|1583.89|1591.94|1586.54|1592.95|1587.55|1586.82|1581.42|978
1659650700000|2022-08-04 22:05:00|1591.92|1586.52|1592.28|1586.88|1596.28|1590.88|1591.27|1585.87|978
1659651000000|2022-08-04 22:10:00|1592.15|1586.75|1586.55|1581.15|1592.74|1587.34|1584.36|1578.96|1028
1659651300000|2022-08-04 22:15:00|1586.51|1581.11|1591.1|1585.7|1594.12|1588.72|1586.17|1580.77|1047
1659651600000|2022-08-04 22:20:00|1591.17|1585.77|1596.34|1590.94|1599.11|1593.71|1590.73|1585.33|1065
1659651900000|2022-08-04 22:25:00|1596.33|1590.93|1595.99|1590.59|1598.86|1593.46|1595.69|1590.29|976
1659652200000|2022-08-04 22:30:00|1596|1590.6|1597.87|1592.47|1599.4|1594|1595.95|1590.55|1001
1659652500000|2022-08-04 22:35:00|1597.84|1592.44|1603.27|1597.87|1603.72|1598.32|1596.17|1590.77|985
1659652800000|2022-08-04 22:40:00|1603.39|1597.99|1600.51|1595.11|1605.04|1599.64|1600.31|1594.91|981
1659653100000|2022-08-04 22:45:00|1600.55|1595.15|1600.9|1595.5|1602.66|1597.26|1599.43|1594.03|966
1659653400000|2022-08-04 22:50:00|1600.84|1595.44|1600.65|1595.25|1601.24|1595.84|1599.19|1593.79|929
1659653700000|2022-08-04 22:55:00|1600.62|1595.22|1599.59|1594.19|1600.63|1595.23|1597.96|1592.56|919
1659654000000|2022-08-04 23:00:00|1599.63|1594.23|1601.52|1596.12|1602.48|1597.08|1598.21|1592.81|946
1659654300000|2022-08-04 23:05:00|1601.51|1596.11|1601.3|1595.9|1603.76|1598.36|1599.7|1594.3|1008
1659654600000|2022-08-04 23:10:00|1601.32|1595.92|1605.16|1599.76|1607.38|1601.98|1601.28|1595.88|1007
1659654900000|2022-08-04 23:15:00|1605.22|1599.82|1604.18|1598.78|1607.34|1601.94|1603.29|1597.89|981
1659655200000|2022-08-04 23:20:00|1604.19|1598.79|1607.15|1601.75|1607.15|1601.75|1604.08|1598.68|903
1659655500000|2022-08-04 23:25:00|1607.21|1601.81|1608.27|1602.87|1609.9|1604.5|1605.43|1600.03|981
1659655800000|2022-08-04 23:30:00|1608.25|1602.85|1605.14|1599.74|1609.42|1604.02|1603.83|1598.43|968
1659656100000|2022-08-04 23:35:00|1605.13|1599.73|1608.23|1602.83|1608.51|1603.11|1604.55|1599.15|938
1659656400000|2022-08-04 23:40:00|1608.2|1602.8|1611.49|1606.09|1613.66|1608.26|1606.89|1601.49|1014
1659656700000|2022-08-04 23:45:00|1611.43|1606.03|1615.14|1609.74|1615.7|1610.3|1611.27|1605.87|957
1659657000000|2022-08-04 23:50:00|1615.13|1609.73|1612.66|1607.26|1615.35|1609.95|1612.41|1607.01|932
1659657300000|2022-08-04 23:55:00|1612.82|1607.42|1611.08|1605.68|1612.92|1607.52|1609.19|1603.79|922
1659657600000|2022-08-05 00:00:00|1611.11|1605.71|1612.67|1607.27|1613.56|1608.16|1608.8|1603.4|1000
1659657900000|2022-08-05 00:05:00|1612.64|1607.24|1617.95|1612.55|1620.82|1615.42|1612.59|1607.19|1033
1659658200000|2022-08-05 00:10:00|1617.94|1612.54|1615.69|1610.29|1618.17|1612.77|1614.6|1609.2|1040
1659658500000|2022-08-05 00:15:00|1615.34|1609.94|1615.03|1609.63|1618.3|1612.9|1613.96|1608.56|1012
1659658800000|2022-08-05 00:20:00|1615.07|1609.67|1611.66|1606.26|1615.69|1610.29|1611.12|1605.72|948
1659659100000|2022-08-05 00:25:00|1611.65|1606.25|1612.45|1607.05|1614.26|1608.86|1611.61|1606.21|878
1659659400000|2022-08-05 00:30:00|1612.33|1606.93|1612.94|1607.54|1614.5|1609.1|1612.02|1606.62|877
1659659700000|2022-08-05 00:35:00|1612.89|1607.49|1615.72|1610.32|1615.74|1610.34|1612.29|1606.89|819
1659660000000|2022-08-05 00:40:00|1615.71|1610.31|1613.31|1607.91|1617.49|1612.09|1613.3|1607.9|950
1659660300000|2022-08-05 00:45:00|1613.19|1607.79|1610.72|1605.32|1615.79|1610.39|1609.16|1603.76|926
1659660600000|2022-08-05 00:50:00|1610.76|1605.36|1614.1|1608.7|1616.71|1611.31|1610.76|1605.36|984
1659660900000|2022-08-05 00:55:00|1614.06|1608.66|1610.47|1605.07|1614.18|1608.78|1610.03|1604.63|911
1659661200000|2022-08-05 01:00:00|1610.46|1605.06|1611.83|1606.43|1612.71|1607.31|1610.42|1605.02|913
1659661500000|2022-08-05 01:05:00|1611.84|1606.44|1616.48|1611.08|1618.9|1613.5|1611.79|1606.39|985
1659661800000|2022-08-05 01:10:00|1616.51|1611.11|1615.2|1609.8|1617.68|1612.28|1614.83|1609.43|928
1659662100000|2022-08-05 01:15:00|1615.22|1609.82|1614.8|1609.4|1616.46|1611.06|1613.84|1608.44|938
1659662400000|2022-08-05 01:20:00|1614.76|1609.36|1614.56|1609.16|1617.37|1611.97|1613.44|1608.04|906
1659662700000|2022-08-05 01:25:00|1614.62|1609.22|1613.67|1608.27|1615|1609.6|1613.51|1608.11|851
1659663000000|2022-08-05 01:30:00|1613.65|1608.25|1613.55|1608.15|1614.79|1609.39|1612.78|1607.38|857
1659663300000|2022-08-05 01:35:00|1613.52|1608.12|1614.33|1608.93|1616.51|1611.11|1613.28|1607.88|886
1659663600000|2022-08-05 01:40:00|1614.34|1608.94|1624.34|1618.94|1625.19|1619.79|1613.92|1608.52|981
1659663900000|2022-08-05 01:45:00|1624.3|1618.9|1640.59|1635.19|1640.64|1635.24|1622.5|1617.1|1118
1659664200000|2022-08-05 01:50:00|1640.46|1635.06|1640.78|1635.38|1641.63|1636.23|1634.87|1629.47|1074
1659664500000|2022-08-05 01:55:00|1640.76|1635.36|1649.98|1644.58|1652.66|1647.26|1637.44|1632.04|1049
1659664800000|2022-08-05 02:00:00|1649.53|1644.13|1657.55|1652.15|1659.85|1654.45|1649.53|1644.13|1081
1659665100000|2022-08-05 02:05:00|1657.53|1652.13|1655.93|1650.53|1658.96|1653.56|1653.77|1648.37|989
1659665400000|2022-08-05 02:10:00|1655.92|1650.52|1655.11|1649.71|1657.72|1652.32|1653.1|1647.7|972
1659665700000|2022-08-05 02:15:00|1655.24|1649.84|1656.65|1651.25|1659.25|1653.85|1655.1|1649.7|1042
1659666000000|2022-08-05 02:20:00|1656.71|1651.31|1659.7|1654.3|1664.72|1659.32|1656.55|1651.15|994
1659666300000|2022-08-05 02:25:00|1659.73|1654.33|1664.39|1658.99|1664.45|1659.05|1657.89|1652.49|1009
1659666600000|2022-08-05 02:30:00|1664.34|1658.94|1663.25|1657.85|1668.3|1662.9|1662.02|1656.62|1090
1659666900000|2022-08-05 02:35:00|1663.35|1657.95|1666.63|1661.23|1668.18|1662.78|1661.94|1656.54|1046
1659667200000|2022-08-05 02:40:00|1666.65|1661.25|1667.96|1662.56|1671.08|1665.68|1665.29|1659.89|1058
1659667500000|2022-08-05 02:45:00|1667.97|1662.57|1664.59|1659.19|1669.31|1663.91|1664.01|1658.61|1069
1659667800000|2022-08-05 02:50:00|1664.61|1659.21|1664.87|1659.47|1667.5|1662.1|1663.55|1658.15|976
1659668100000|2022-08-05 02:55:00|1664.88|1659.48|1664.63|1659.23|1667.26|1661.86|1664.32|1658.92|1002
1659668400000|2022-08-05 03:00:00|1664.67|1659.27|1661.44|1656.04|1667.38|1661.98|1659.43|1654.03|1045
1659668700000|2022-08-05 03:05:00|1661.43|1656.03|1659.86|1654.46|1662.44|1657.04|1659.54|1654.14|1009
1659669000000|2022-08-05 03:10:00|1659.93|1654.53|1656.85|1651.45|1660.65|1655.25|1656.1|1650.7|991
1659669300000|2022-08-05 03:15:00|1656.91|1651.51|1662.07|1656.67|1662.37|1656.97|1656.21|1650.81|1024
1659669600000|2022-08-05 03:20:00|1662.18|1656.78|1661.4|1656|1662.97|1657.57|1660.42|1655.02|924
1659669900000|2022-08-05 03:25:00|1661.41|1656.01|1664.64|1659.24|1667.8|1662.4|1661.27|1655.87|1035
1659670200000|2022-08-05 03:30:00|1664.66|1659.26|1662.93|1657.53|1664.88|1659.48|1662.17|1656.77|982
1659670500000|2022-08-05 03:35:00|1662.94|1657.54|1661.89|1656.49|1663.02|1657.62|1660.58|1655.18|867
1659670800000|2022-08-05 03:40:00|1661.9|1656.5|1662.25|1656.85|1665.66|1660.26|1661.68|1656.28|1009
1659671100000|2022-08-05 03:45:00|1662.27|1656.87|1661.62|1656.22|1662.91|1657.51|1661.41|1656.01|912
1659671400000|2022-08-05 03:50:00|1661.61|1656.21|1662.38|1656.98|1663.73|1658.33|1661.14|1655.74|945
1659671700000|2022-08-05 03:55:00|1662.31|1656.91|1662.78|1657.38|1664|1658.6|1661.89|1656.49|964
1659672000000|2022-08-05 04:00:00|1662.82|1657.42|1662.65|1657.25|1667.59|1662.19|1662.39|1656.99|1001
1659672300000|2022-08-05 04:05:00|1662.61|1657.21|1662.48|1657.08|1664.11|1658.71|1661.24|1655.84|1013
1659672600000|2022-08-05 04:10:00|1662.51|1657.11|1662.43|1657.03|1666.4|1661|1662.25|1656.85|1014
1659672900000|2022-08-05 04:15:00|1662.49|1657.09|1662.11|1656.71|1662.85|1657.45|1659.1|1653.7|938
1659673200000|2022-08-05 04:20:00|1662.12|1656.72|1661.42|1656.02|1662.81|1657.41|1660.15|1654.75|945
1659673500000|2022-08-05 04:25:00|1661.44|1656.04|1661.89|1656.49|1663.25|1657.85|1659.93|1654.53|914
1659673800000|2022-08-05 04:30:00|1661.82|1656.42|1661.61|1656.21|1662.74|1657.34|1661.01|1655.61|947
1659674100000|2022-08-05 04:35:00|1661.67|1656.27|1659.57|1654.17|1661.79|1656.39|1659.44|1654.04|964
1659674400000|2022-08-05 04:40:00|1659.55|1654.15|1657.25|1651.85|1660.78|1655.38|1656.33|1650.93|977
1659674700000|2022-08-05 04:45:00|1657.21|1651.81|1659.96|1654.56|1660.48|1655.08|1656.91|1651.51|993
1659675000000|2022-08-05 04:50:00|1659.89|1654.49|1659.99|1654.59|1660.76|1655.36|1659.13|1653.73|944
1659675300000|2022-08-05 04:55:00|1659.98|1654.58|1658.19|1652.79|1660.14|1654.74|1658.08|1652.68|899
1659675600000|2022-08-05 05:00:00|1658.2|1652.8|1658.1|1652.7|1659.59|1654.19|1656.06|1650.66|974
1659675900000|2022-08-05 05:05:00|1658.13|1652.73|1653.48|1648.08|1658.15|1652.75|1652.42|1647.02|1029
1659676200000|2022-08-05 05:10:00|1653.51|1648.11|1652.76|1647.36|1653.61|1648.21|1650.1|1644.7|1057
1659676500000|2022-08-05 05:15:00|1652.77|1647.37|1654.71|1649.31|1657.05|1651.65|1651.55|1646.15|1047
1659676800000|2022-08-05 05:20:00|1654.68|1649.28|1655.22|1649.82|1657.16|1651.76|1653.92|1648.52|954
1659677100000|2022-08-05 05:25:00|1655.21|1649.81|1653.23|1647.83|1655.48|1650.08|1653.22|1647.82|986
1659677400000|2022-08-05 05:30:00|1653.22|1647.82|1653.91|1648.51|1655.35|1649.95|1653.21|1647.81|943
1659677700000|2022-08-05 05:35:00|1653.89|1648.49|1652.58|1647.18|1655.04|1649.64|1652.09|1646.69|951
1659678000000|2022-08-05 05:40:00|1652.59|1647.19|1654.68|1649.28|1655.23|1649.83|1651.64|1646.24|989
1659678300000|2022-08-05 05:45:00|1654.69|1649.29|1660.38|1654.98|1660.59|1655.19|1654.69|1649.29|1005
1659678600000|2022-08-05 05:50:00|1660.43|1655.03|1662.02|1656.62|1662.77|1657.37|1658.28|1652.88|1029
1659678900000|2022-08-05 05:55:00|1662.01|1656.61|1663.01|1657.61|1663.43|1658.03|1660.32|1654.92|1017
1659679200000|2022-08-05 06:00:00|1662.92|1657.52|1678.95|1673.55|1679.37|1673.97|1662.64|1657.24|1069
1659679500000|2022-08-05 06:05:00|1679.02|1673.62|1676.65|1671.25|1681.52|1676.12|1675.37|1669.97|1103
1659679800000|2022-08-05 06:10:00|1676.59|1671.19|1670.36|1664.96|1678.61|1673.21|1668.69|1663.29|1041
1659680100000|2022-08-05 06:15:00|1670.33|1664.93|1670.69|1665.29|1675.24|1669.84|1670.29|1664.89|1077
1659680400000|2022-08-05 06:20:00|1670.57|1665.17|1672.52|1667.12|1674.51|1669.11|1669.78|1664.38|1031
1659680700000|2022-08-05 06:25:00|1672.53|1667.13|1669.18|1663.78|1672.9|1667.5|1668.66|1663.26|1034
1659681000000|2022-08-05 06:30:00|1669.17|1663.77|1669.31|1663.91|1670.6|1665.2|1667.88|1662.48|983
1659681300000|2022-08-05 06:35:00|1669.3|1663.9|1667.23|1661.83|1669.4|1664|1666.83|1661.43|871
1659681600000|2022-08-05 06:40:00|1667.22|1661.82|1666.32|1660.92|1667.49|1662.09|1664.98|1659.58|916
1659681900000|2022-08-05 06:45:00|1666.3|1660.9|1666.1|1660.7|1669.99|1664.59|1665.55|1660.15|992
1659682200000|2022-08-05 06:50:00|1666.14|1660.74|1666.34|1660.94|1667.88|1662.48|1665.77|1660.37|955
1659682500000|2022-08-05 06:55:00|1666.32|1660.92|1667.52|1662.12|1667.71|1662.31|1664.68|1659.28|975
1659682800000|2022-08-05 07:00:00|1667.53|1662.13|1666.5|1661.1|1668.47|1663.07|1665.04|1659.64|987
1659683100000|2022-08-05 07:05:00|1666.57|1661.17|1665.18|1659.78|1667.32|1661.92|1661.32|1655.92|1017
1659683400000|2022-08-05 07:10:00|1665.21|1659.81|1664.8|1659.4|1665.95|1660.55|1662.69|1657.29|961
1659683700000|2022-08-05 07:15:00|1664.75|1659.35|1664.89|1659.49|1665.43|1660.03|1662.7|1657.3|963
1659684000000|2022-08-05 07:20:00|1664.85|1659.45|1665.24|1659.84|1665.51|1660.11|1662.53|1657.13|990
1659684300000|2022-08-05 07:25:00|1665.22|1659.82|1665.98|1660.58|1666.66|1661.26|1665.22|1659.82|924
1659684600000|2022-08-05 07:30:00|1665.97|1660.57|1667.54|1662.14|1670.77|1665.37|1665.91|1660.51|1019
1659684900000|2022-08-05 07:35:00|1667.53|1662.13|1667.6|1662.2|1669.46|1664.06|1667.18|1661.78|956
1659685200000|2022-08-05 07:40:00|1667.62|1662.22|1668.83|1663.43|1669.93|1664.53|1667.6|1662.2|976
1659685500000|2022-08-05 07:45:00|1668.7|1663.3|1668.09|1662.69|1669.91|1664.51|1667.63|1662.23|942
1659685800000|2022-08-05 07:50:00|1668.11|1662.71|1667.03|1661.63|1669.01|1663.61|1664.12|1658.72|917
1659686100000|2022-08-05 07:55:00|1666.92|1661.52|1665.84|1660.44|1668.21|1662.81|1665.68|1660.28|955
1659686400000|2022-08-05 08:00:00|1665.86|1660.46|1666.34|1660.94|1666.93|1661.53|1665.41|1660.01|988
1659686700000|2022-08-05 08:05:00|1666.36|1660.96|1669.51|1664.11|1670.94|1665.54|1666.32|1660.92|1038
1659687000000|2022-08-05 08:10:00|1669.56|1664.16|1669.09|1663.69|1670.12|1664.72|1667.78|1662.38|1000
1659687300000|2022-08-05 08:15:00|1669.04|1663.64|1660|1654.6|1669.72|1664.32|1659.22|1653.82|1050
1659687600000|2022-08-05 08:20:00|1660.06|1654.66|1662.11|1656.71|1663.02|1657.62|1660.06|1654.66|1049
1659687900000|2022-08-05 08:25:00|1662.1|1656.7|1659.61|1654.21|1662.66|1657.26|1659.28|1653.88|997
1659688200000|2022-08-05 08:30:00|1659.65|1654.25|1661.8|1656.4|1662.79|1657.39|1658.72|1653.32|1032
1659688500000|2022-08-05 08:35:00|1661.75|1656.35|1659.17|1653.77|1661.75|1656.35|1656.73|1651.33|1024
1659688800000|2022-08-05 08:40:00|1658.95|1653.55|1659.22|1653.82|1662.02|1656.62|1658.03|1652.63|976
1659689100000|2022-08-05 08:45:00|1659.26|1653.86|1657.23|1651.83|1659.74|1654.34|1656.71|1651.31|992
1659689400000|2022-08-05 08:50:00|1657.25|1651.85|1655.57|1650.17|1658.62|1653.22|1655.14|1649.74|966
1659689700000|2022-08-05 08:55:00|1655.52|1650.12|1660.21|1654.81|1660.61|1655.21|1655.08|1649.68|1016
1659690000000|2022-08-05 09:00:00|1660.23|1654.83|1659.11|1653.71|1660.54|1655.14|1657.43|1652.03|926
1659690300000|2022-08-05 09:05:00|1659.12|1653.72|1659.34|1653.94|1660.51|1655.11|1657.54|1652.14|926
1659690600000|2022-08-05 09:10:00|1659.39|1653.99|1659.23|1653.83|1661.13|1655.73|1658.82|1653.42|876
1659690900000|2022-08-05 09:15:00|1659.12|1653.72|1663.82|1658.42|1667.65|1662.25|1658.57|1653.17|1035
1659691200000|2022-08-05 09:20:00|1664.04|1658.64|1663.91|1658.51|1664.98|1659.58|1663.07|1657.67|947
1659691500000|2022-08-05 09:25:00|1663.93|1658.53|1664.55|1659.15|1664.62|1659.22|1662.6|1657.2|921
1659691800000|2022-08-05 09:30:00|1664.22|1658.82|1666.42|1661.02|1667.51|1662.11|1664.08|1658.68|966
1659692100000|2022-08-05 09:35:00|1666.44|1661.04|1665.31|1659.91|1666.53|1661.13|1664.54|1659.14|935
1659692400000|2022-08-05 09:40:00|1665.3|1659.9|1667.92|1662.52|1668.3|1662.9|1663.7|1658.3|946
1659692700000|2022-08-05 09:45:00|1667.93|1662.53|1665.52|1660.12|1668|1662.6|1664.38|1658.98|920
1659693000000|2022-08-05 09:50:00|1665.5|1660.1|1666.66|1661.26|1667.69|1662.29|1665.5|1660.1|962
1659693300000|2022-08-05 09:55:00|1666.7|1661.3|1664.89|1659.49|1667.98|1662.58|1664.72|1659.32|973
1659693600000|2022-08-05 10:00:00|1665|1659.6|1664.78|1659.38|1666.56|1661.16|1663.76|1658.36|929
1659693900000|2022-08-05 10:05:00|1664.77|1659.37|1666.95|1661.55|1669.68|1664.28|1661.96|1656.56|1006
1659694200000|2022-08-05 10:10:00|1666.73|1661.33|1665.13|1659.73|1668.32|1662.92|1664.98|1659.58|963
1659694500000|2022-08-05 10:15:00|1665.15|1659.75|1666.21|1660.81|1666.72|1661.32|1664.58|1659.18|954
1659694800000|2022-08-05 10:20:00|1666.18|1660.78|1665.98|1660.58|1666.18|1660.78|1663.01|1657.61|946
1659695100000|2022-08-05 10:25:00|1665.95|1660.55|1668.01|1662.61|1669.73|1664.33|1665.89|1660.49|1029
1659695400000|2022-08-05 10:30:00|1667.97|1662.57|1669.87|1664.47|1670.62|1665.22|1666.88|1661.48|982
1659695700000|2022-08-05 10:35:00|1669.88|1664.48|1667.75|1662.35|1671.87|1666.47|1667.45|1662.05|996
1659696000000|2022-08-05 10:40:00|1667.76|1662.36|1669.28|1663.88|1670.86|1665.46|1667.17|1661.77|1002
1659696300000|2022-08-05 10:45:00|1669.32|1663.92|1669.16|1663.76|1671.34|1665.94|1668.54|1663.14|969
1659696600000|2022-08-05 10:50:00|1669.18|1663.78|1672.36|1666.96|1678.79|1673.39|1669.13|1663.73|1039
1659696900000|2022-08-05 10:55:00|1672.42|1667.02|1672.03|1666.63|1672.5|1667.1|1668.15|1662.75|1030
1659697200000|2022-08-05 11:00:00|1671.84|1666.44|1670.92|1665.52|1673.34|1667.94|1669.23|1663.83|993
1659697500000|2022-08-05 11:05:00|1670.87|1665.47|1676.56|1671.16|1676.83|1671.43|1670|1664.6|1044
1659697800000|2022-08-05 11:10:00|1676.44|1671.04|1680.27|1674.87|1683.53|1678.13|1673.89|1668.49|1060
1659698100000|2022-08-05 11:15:00|1680.25|1674.85|1702.33|1696.93|1702.86|1697.46|1676.06|1670.66|1116
1659698400000|2022-08-05 11:20:00|1702.45|1697.05|1693.49|1688.09|1702.45|1697.05|1692.58|1687.18|1124
1659698700000|2022-08-05 11:25:00|1693.38|1687.98|1699.25|1693.85|1700.97|1695.57|1692.82|1687.42|1105
1659699000000|2022-08-05 11:30:00|1699.2|1693.8|1698.33|1692.93|1702.32|1696.92|1696.42|1691.02|1101
1659699300000|2022-08-05 11:35:00|1698.16|1692.76|1701.88|1696.48|1702.56|1697.16|1698.08|1692.68|1098
1659699600000|2022-08-05 11:40:00|1701.94|1696.54|1709.99|1704.59|1715.44|1710.04|1701.09|1695.69|1106
1659699900000|2022-08-05 11:45:00|1710.43|1705.03|1713.67|1708.27|1720.45|1715.05|1709.85|1704.45|1133
1659700200000|2022-08-05 11:50:00|1713.61|1708.21|1715.99|1710.59|1718.05|1712.65|1712.39|1706.99|1132
1659700500000|2022-08-05 11:55:00|1715.93|1710.53|1716.8|1711.4|1718.16|1712.76|1712.8|1707.4|1119
1659700800000|2022-08-05 12:00:00|1716.67|1711.27|1722.91|1717.51|1727.79|1722.39|1716.25|1710.85|1141
1659701100000|2022-08-05 12:05:00|1722.98|1717.58|1724.71|1719.31|1726.66|1721.26|1720.31|1714.91|1109
1659701400000|2022-08-05 12:10:00|1724.68|1719.28|1721.88|1716.48|1726.04|1720.64|1718.15|1712.75|1125
1659701700000|2022-08-05 12:15:00|1721.85|1716.45|1717.95|1712.55|1724.38|1718.98|1717.38|1711.98|1101
1659702000000|2022-08-05 12:20:00|1717.98|1712.58|1717.93|1712.53|1720.26|1714.86|1715.74|1710.34|1096
1659702300000|2022-08-05 12:25:00|1717.89|1712.49|1720.45|1715.05|1721.71|1716.31|1716.08|1710.68|1111
1659702600000|2022-08-05 12:30:00|1720.34|1714.94|1696.67|1691.27|1720.34|1714.94|1691.33|1685.93|1168
1659702900000|2022-08-05 12:35:00|1696.75|1691.35|1690.62|1685.22|1699.71|1694.31|1690.14|1684.74|1158
1659703200000|2022-08-05 12:40:00|1690.77|1685.37|1690.05|1684.65|1692.62|1687.22|1687.6|1682.2|1140
1659703500000|2022-08-05 12:45:00|1689.96|1684.56|1676.67|1671.27|1689.96|1684.56|1676.65|1671.25|1147
1659703800000|2022-08-05 12:50:00|1676.69|1671.29|1678.25|1672.85|1684.27|1678.87|1676.55|1671.15|1135
1659704100000|2022-08-05 12:55:00|1678.26|1672.86|1682.44|1677.04|1685.48|1680.08|1677.85|1672.45|1114
1659704400000|2022-08-05 13:00:00|1682.33|1676.93|1683.74|1678.34|1691.43|1686.03|1681.58|1676.18|1111
1659704700000|2022-08-05 13:05:00|1683.87|1678.47|1678.97|1673.57|1686.17|1680.77|1678.95|1673.55|1102
1659705000000|2022-08-05 13:10:00|1678.94|1673.54|1671.61|1666.21|1680.05|1674.65|1667.94|1662.54|1138
1659705300000|2022-08-05 13:15:00|1671.6|1666.2|1677.06|1671.66|1678.2|1672.8|1671.52|1666.12|1089
1659705600000|2022-08-05 13:20:00|1677.02|1671.62|1676.37|1670.97|1678.12|1672.72|1673.68|1668.28|1081
1659705900000|2022-08-05 13:25:00|1676.11|1670.71|1679.61|1674.21|1679.61|1674.21|1675.61|1670.21|1062
1659706200000|2022-08-05 13:30:00|1679.7|1674.3|1688.15|1682.75|1688.87|1683.47|1677.23|1671.83|1149
1659706500000|2022-08-05 13:35:00|1688.01|1682.61|1689.18|1683.78|1690.72|1685.32|1684.85|1679.45|1148
1659706800000|2022-08-05 13:40:00|1689.26|1683.86|1687.48|1682.08|1691.1|1685.7|1683.5|1678.1|1088
1659707100000|2022-08-05 13:45:00|1687.41|1682.01|1685.85|1680.45|1688.77|1683.37|1681.71|1676.31|1117
1659707400000|2022-08-05 13:50:00|1685.93|1680.53|1688.67|1683.27|1689.99|1684.59|1684.99|1679.59|1120
1659707700000|2022-08-05 13:55:00|1688.68|1683.28|1687.86|1682.46|1689.07|1683.67|1684.16|1678.76|1123
1659708000000|2022-08-05 14:00:00|1687.87|1682.47|1696.98|1691.58|1697|1691.6|1686.45|1681.05|1132
1659708300000|2022-08-05 14:05:00|1696.87|1691.47|1712.97|1707.57|1713.44|1708.04|1696.87|1691.47|1117
1659708600000|2022-08-05 14:10:00|1713.04|1707.64|1715.96|1710.56|1719.61|1714.21|1708.23|1702.83|1131
1659708900000|2022-08-05 14:15:00|1715.84|1710.44|1713.11|1707.71|1720.88|1715.48|1711.05|1705.65|1145
1659709200000|2022-08-05 14:20:00|1713.14|1707.74|1705.64|1700.24|1714.49|1709.09|1704.98|1699.58|1108
1659709500000|2022-08-05 14:25:00|1705.7|1700.3|1704.6|1699.2|1706.16|1700.76|1698.43|1693.03|1119
1659709800000|2022-08-05 14:30:00|1704.61|1699.21|1697.68|1692.28|1705.74|1700.34|1696.47|1691.07|1122
1659710100000|2022-08-05 14:35:00|1697.72|1692.32|1701.58|1696.18|1702.31|1696.91|1697.72|1692.32|1107
1659710400000|2022-08-05 14:40:00|1701.71|1696.31|1700.9|1695.5|1705.45|1700.05|1700.53|1695.13|1101
1659710700000|2022-08-05 14:45:00|1700.99|1695.59|1707.23|1701.83|1710.92|1705.52|1700.99|1695.59|1095
1659711000000|2022-08-05 14:50:00|1707.22|1701.82|1701.7|1696.3|1707.38|1701.98|1697.26|1691.86|1102
1659711300000|2022-08-05 14:55:00|1701.63|1696.23|1696.45|1691.05|1701.73|1696.33|1695.94|1690.54|1074
1659711600000|2022-08-05 15:00:00|1696.34|1690.94|1693.32|1687.92|1697.36|1691.96|1693.12|1687.72|1089
1659711900000|2022-08-05 15:05:00|1693.39|1687.99|1689.3|1683.9|1693.39|1687.99|1685.19|1679.79|1080
1659712200000|2022-08-05 15:10:00|1689.22|1683.82|1682.99|1677.59|1689.73|1684.33|1682.75|1677.35|1099
1659712500000|2022-08-05 15:15:00|1683.11|1677.71|1682.89|1677.49|1687.68|1682.28|1676.83|1671.43|1112
1659712800000|2022-08-05 15:20:00|1682.85|1677.45|1677.59|1672.19|1684.47|1679.07|1677.44|1672.04|1107
1659713100000|2022-08-05 15:25:00|1677.49|1672.09|1671.54|1666.14|1678.86|1673.46|1670.79|1665.39|1129
1659713400000|2022-08-05 15:30:00|1671.34|1665.94|1679.55|1674.15|1683.07|1677.67|1670.14|1664.74|1123
1659713700000|2022-08-05 15:35:00|1679.5|1674.1|1678.25|1672.85|1680.59|1675.19|1675.36|1669.96|1102
1659714000000|2022-08-05 15:40:00|1678.24|1672.84|1675.59|1670.19|1678.43|1673.03|1673.99|1668.59|1114
1659714300000|2022-08-05 15:45:00|1675.64|1670.24|1677.44|1672.04|1679.32|1673.92|1673.97|1668.57|1097
1659714600000|2022-08-05 15:50:00|1677.21|1671.81|1679.45|1674.05|1681.13|1675.73|1675.63|1670.23|1080
1659714900000|2022-08-05 15:55:00|1679.44|1674.04|1673.07|1667.67|1680.13|1674.73|1673.07|1667.67|1080
1659715200000|2022-08-05 16:00:00|1672.48|1667.08|1674.92|1669.52|1677.73|1672.33|1672.48|1667.08|1115
1659715500000|2022-08-05 16:05:00|1674.91|1669.51|1673.42|1668.02|1677.78|1672.38|1672.75|1667.35|1094
1659715800000|2022-08-05 16:10:00|1673.53|1668.13|1670.96|1665.56|1674.22|1668.82|1666.6|1661.2|1080
1659716100000|2022-08-05 16:15:00|1670.82|1665.42|1676.46|1671.06|1678.46|1673.06|1670.72|1665.32|1116
1659716400000|2022-08-05 16:20:00|1676.47|1671.07|1669.91|1664.51|1678.63|1673.23|1667.88|1662.48|1103
1659716700000|2022-08-05 16:25:00|1670.08|1664.68|1671.03|1665.63|1673.18|1667.78|1668.75|1663.35|1094
1659717000000|2022-08-05 16:30:00|1671.09|1665.69|1662.34|1656.94|1671.09|1665.69|1659.46|1654.06|1130
1659717300000|2022-08-05 16:35:00|1662.31|1656.91|1663.68|1658.28|1666.58|1661.18|1660.78|1655.38|1108
1659717600000|2022-08-05 16:40:00|1663.61|1658.21|1669.16|1663.76|1670.12|1664.72|1663.09|1657.69|1105
1659717900000|2022-08-05 16:45:00|1669.18|1663.78|1671.7|1666.3|1673.22|1667.82|1668.15|1662.75|1098
1659718200000|2022-08-05 16:50:00|1671.69|1666.29|1673.5|1668.1|1673.76|1668.36|1668.69|1663.29|1036
1659718500000|2022-08-05 16:55:00|1673.85|1668.45|1675.85|1670.45|1676.1|1670.7|1671.62|1666.22|1046
1659718800000|2022-08-05 17:00:00|1675.84|1670.44|1676.98|1671.58|1677.68|1672.28|1672.53|1667.13|1072
1659719100000|2022-08-05 17:05:00|1676.92|1671.52|1682.41|1677.01|1683.78|1678.38|1676.78|1671.38|1086
1659719400000|2022-08-05 17:10:00|1682.35|1676.95|1684.14|1678.74|1687.15|1681.75|1681.16|1675.76|1103
1659719700000|2022-08-05 17:15:00|1684.19|1678.79|1676.68|1671.28|1686.25|1680.85|1674.94|1669.54|1084
1659720000000|2022-08-05 17:20:00|1676.71|1671.31|1674.28|1668.88|1676.71|1671.31|1670.35|1664.95|1071
1659720300000|2022-08-05 17:25:00|1674.33|1668.93|1669.94|1664.54|1677.34|1671.94|1669.56|1664.16|952
1659720600000|2022-08-05 17:30:00|1669.93|1664.53|1675.28|1669.88|1675.9|1670.5|1669.93|1664.53|1000
1659720900000|2022-08-05 17:35:00|1675.54|1670.14|1672.83|1667.43|1677.33|1671.93|1671.44|1666.04|1026
1659721200000|2022-08-05 17:40:00|1672.89|1667.49|1671.59|1666.19|1674.39|1668.99|1670.34|1664.94|1051
1659721500000|2022-08-05 17:45:00|1671.57|1666.17|1665.74|1660.34|1674.46|1669.06|1664.86|1659.46|1091
1659721800000|2022-08-05 17:50:00|1665.66|1660.26|1666.59|1661.19|1668.27|1662.87|1661.67|1656.27|1098
1659722100000|2022-08-05 17:55:00|1666.58|1661.18|1666.53|1661.13|1668.12|1662.72|1662.88|1657.48|1118
1659722400000|2022-08-05 18:00:00|1666.37|1660.97|1671.12|1665.72|1672|1666.6|1664.92|1659.52|1107
1659722700000|2022-08-05 18:05:00|1671.11|1665.71|1672.88|1667.48|1675.68|1670.28|1670.41|1665.01|1030
1659723000000|2022-08-05 18:10:00|1672.87|1667.47|1669.4|1664|1673.81|1668.41|1667.45|1662.05|1077
1659723300000|2022-08-05 18:15:00|1669.38|1663.98|1673.36|1667.96|1674.15|1668.75|1668.74|1663.34|1052
1659723600000|2022-08-05 18:20:00|1673.37|1667.97|1673.26|1667.86|1674.33|1668.93|1671.74|1666.34|1025
1659723900000|2022-08-05 18:25:00|1673.27|1667.87|1666.94|1661.54|1673.28|1667.88|1666.42|1661.02|980
1659724200000|2022-08-05 18:30:00|1666.96|1661.56|1670.88|1665.48|1671.46|1666.06|1666.77|1661.37|1008
1659724500000|2022-08-05 18:35:00|1670.93|1665.53|1669.3|1663.9|1671.29|1665.89|1667.95|1662.55|971
1659724800000|2022-08-05 18:40:00|1669.32|1663.92|1670.99|1665.59|1671.18|1665.78|1668.09|1662.69|983
1659725100000|2022-08-05 18:45:00|1670.98|1665.58|1669.09|1663.69|1671.28|1665.88|1669.05|1663.65|972
1659725400000|2022-08-05 18:50:00|1669.03|1663.63|1668.43|1663.03|1670.92|1665.52|1668|1662.6|1021
1659725700000|2022-08-05 18:55:00|1668.39|1662.99|1668.67|1663.27|1669.2|1663.8|1664.58|1659.18|1035
1659726000000|2022-08-05 19:00:00|1668.68|1663.28|1670.26|1664.86|1671.33|1665.93|1668.21|1662.81|1063
1659726300000|2022-08-05 19:05:00|1670.55|1665.15|1671.15|1665.75|1672.25|1666.85|1667.9|1662.5|1042
1659726600000|2022-08-05 19:10:00|1671.13|1665.73|1677.64|1672.24|1679.68|1674.28|1670.33|1664.93|1085
1659726900000|2022-08-05 19:15:00|1677.77|1672.37|1677.56|1672.16|1680.93|1675.53|1677.22|1671.82|1016
1659727200000|2022-08-05 19:20:00|1677.58|1672.18|1675.98|1670.58|1678.54|1673.14|1674.56|1669.16|1056
1659727500000|2022-08-05 19:25:00|1675.99|1670.59|1678.07|1672.67|1678.84|1673.44|1675.07|1669.67|1041
1659727800000|2022-08-05 19:30:00|1677.99|1672.59|1680.16|1674.76|1680.51|1675.11|1676.14|1670.74|990
1659728100000|2022-08-05 19:35:00|1680.18|1674.78|1680.89|1675.49|1683.87|1678.47|1679.69|1674.29|1043
1659728400000|2022-08-05 19:40:00|1680.87|1675.47|1683.33|1677.93|1684.9|1679.5|1678.29|1672.89|1035
1659728700000|2022-08-05 19:45:00|1683.35|1677.95|1683.26|1677.86|1686.05|1680.65|1682.8|1677.4|1052
1659729000000|2022-08-05 19:50:00|1683.27|1677.87|1684.83|1679.43|1686.17|1680.77|1682.93|1677.53|1042
1659729300000|2022-08-05 19:55:00|1684.67|1679.27|1684.58|1679.18|1686.85|1681.45|1684.05|1678.65|1064
1659729600000|2022-08-05 20:00:00|1684.41|1679.01|1678.71|1673.31|1684.89|1679.49|1678.63|1673.23|1013
1659729900000|2022-08-05 20:05:00|1678.74|1673.34|1670.76|1665.36|1679.77|1674.37|1670.14|1664.74|1023
1659730200000|2022-08-05 20:10:00|1670.6|1665.2|1676.52|1671.12|1676.56|1671.16|1669.31|1663.91|986
1659730500000|2022-08-05 20:15:00|1676.5|1671.1|1680.52|1675.12|1683.82|1678.42|1675.82|1670.42|985
1659730800000|2022-08-05 20:20:00|1680.53|1675.13|1681.97|1676.57|1682.02|1676.62|1678.99|1673.59|878
1659731100000|2022-08-05 20:25:00|1682.02|1676.62|1680.06|1674.66|1682.33|1676.93|1678.93|1673.53|879
1659731400000|2022-08-05 20:30:00|1680.13|1674.73|1678.71|1673.31|1681.69|1676.29|1677.49|1672.09|930
1659731700000|2022-08-05 20:35:00|1678.76|1673.36|1680.46|1675.06|1680.72|1675.32|1677.99|1672.59|821
1659732000000|2022-08-05 20:40:00|1680.42|1675.02|1681.13|1675.73|1681.6|1676.2|1678.34|1672.94|938
1659732300000|2022-08-05 20:45:00|1681.16|1675.76|1683.51|1678.11|1686.31|1680.91|1680.64|1675.24|987
1659732600000|2022-08-05 20:50:00|1683.53|1678.13|1682.44|1677.04|1685.22|1679.82|1682.2|1676.8|884
1659732900000|2022-08-05 20:55:00|1682.28|1676.88|1680.83|1675.43|1682.61|1677.21|1679.16|1673.76|695
1659769200000|2022-08-06 07:00:00|1725.92|1720.52|1726.6|1721.2|1727.52|1722.12|1725.86|1720.46|759
1659769500000|2022-08-06 07:05:00|1726.57|1721.17|1726.65|1721.25|1728.11|1722.71|1725.76|1720.36|847
1659769800000|2022-08-06 07:10:00|1726.71|1721.31|1721.04|1715.64|1726.72|1721.32|1720.42|1715.02|873
1659770100000|2022-08-06 07:15:00|1721.06|1715.66|1724.88|1719.48|1725.25|1719.85|1721.05|1715.65|840
1659770400000|2022-08-06 07:20:00|1724.8|1719.4|1725.24|1719.84|1725.5|1720.1|1724.27|1718.87|772
1659770700000|2022-08-06 07:25:00|1725.28|1719.88|1722.97|1717.57|1725.48|1720.08|1722.54|1717.14|856
1659771000000|2022-08-06 07:30:00|1723|1717.6|1726.03|1720.63|1726.15|1720.75|1722.97|1717.57|893
1659771300000|2022-08-06 07:35:00|1725.78|1720.38|1726.06|1720.66|1727.16|1721.76|1725.09|1719.69|816
1659771600000|2022-08-06 07:40:00|1726.05|1720.65|1725.66|1720.26|1726.41|1721.01|1724.65|1719.25|704
1659771900000|2022-08-06 07:45:00|1725.63|1720.23|1727.97|1722.57|1728.18|1722.78|1725.48|1720.08|860
1659772200000|2022-08-06 07:50:00|1728|1722.6|1724.93|1719.53|1728.08|1722.68|1723.22|1717.82|863
1659772500000|2022-08-06 07:55:00|1724.91|1719.51|1723.93|1718.53|1724.91|1719.51|1721.77|1716.37|831
1659772800000|2022-08-06 08:00:00|1723.95|1718.55|1723.44|1718.04|1726.89|1721.49|1723.38|1717.98|889
1659773100000|2022-08-06 08:05:00|1723.45|1718.05|1725.05|1719.65|1725.66|1720.26|1721.43|1716.03|854
1659773400000|2022-08-06 08:10:00|1725.07|1719.67|1724.44|1719.04|1725.79|1720.39|1723.81|1718.41|837
1659773700000|2022-08-06 08:15:00|1724.45|1719.05|1726.24|1720.84|1727.59|1722.19|1724.02|1718.62|879
1659774000000|2022-08-06 08:20:00|1726.23|1720.83|1724.61|1719.21|1726.89|1721.49|1723.97|1718.57|850
1659774300000|2022-08-06 08:25:00|1724.74|1719.34|1722.56|1717.16|1725.48|1720.08|1722.11|1716.71|812
1659774600000|2022-08-06 08:30:00|1722.57|1717.17|1712.54|1707.14|1722.62|1717.22|1712.39|1706.99|847
1659774900000|2022-08-06 08:35:00|1712.18|1706.78|1716.17|1710.77|1716.38|1710.98|1706.69|1701.29|1049
1659775200000|2022-08-06 08:40:00|1715.87|1710.47|1712.39|1706.99|1715.87|1710.47|1712.27|1706.87|860
1659775500000|2022-08-06 08:45:00|1712.37|1706.97|1713.76|1708.36|1713.83|1708.43|1707.85|1702.45|925
1659775800000|2022-08-06 08:50:00|1713.74|1708.34|1714.11|1708.71|1714.95|1709.55|1712.26|1706.86|899
1659776100000|2022-08-06 08:55:00|1714.1|1708.7|1711.4|1706|1714.33|1708.93|1710.47|1705.07|887
1659776400000|2022-08-06 09:00:00|1711.41|1706.01|1713.81|1708.41|1714.18|1708.78|1709.76|1704.36|888
1659776700000|2022-08-06 09:05:00|1713.8|1708.4|1711.86|1706.46|1714.56|1709.16|1711.54|1706.14|851
1659777000000|2022-08-06 09:10:00|1711.87|1706.47|1712.24|1706.84|1712.59|1707.19|1709.47|1704.07|893
1659777300000|2022-08-06 09:15:00|1712.23|1706.83|1714.82|1709.42|1715.91|1710.51|1712.22|1706.82|856
1659777600000|2022-08-06 09:20:00|1714.85|1709.45|1714.75|1709.35|1717.02|1711.62|1713.25|1707.85|809
1659777900000|2022-08-06 09:25:00|1714.76|1709.36|1715.46|1710.06|1716.37|1710.97|1714.04|1708.64|720
1659778200000|2022-08-06 09:30:00|1715.49|1710.09|1715.77|1710.37|1716.14|1710.74|1714.17|1708.77|830
1659778500000|2022-08-06 09:35:00|1715.76|1710.36|1716.34|1710.94|1716.48|1711.08|1714.46|1709.06|765
1659778800000|2022-08-06 09:40:00|1716.32|1710.92|1717.58|1712.18|1718.01|1712.61|1715.8|1710.4|837
1659779100000|2022-08-06 09:45:00|1717.61|1712.21|1716|1710.6|1717.72|1712.32|1715.07|1709.67|869
1659779400000|2022-08-06 09:50:00|1716.01|1710.61|1716.43|1711.03|1717.17|1711.77|1715.14|1709.74|822
1659779700000|2022-08-06 09:55:00|1716.44|1711.04|1715.39|1709.99|1717|1711.6|1715.17|1709.77|815
1659780000000|2022-08-06 10:00:00|1715.4|1710|1717.1|1711.7|1717.14|1711.74|1715.18|1709.78|770
1659780300000|2022-08-06 10:05:00|1717.08|1711.68|1716.05|1710.65|1718.24|1712.84|1716.03|1710.63|726
1659780600000|2022-08-06 10:10:00|1716.04|1710.64|1717.67|1712.27|1717.82|1712.42|1716.04|1710.64|704
1659780900000|2022-08-06 10:15:00|1717.66|1712.26|1718.68|1713.28|1719.69|1714.29|1717.28|1711.88|713
1659781200000|2022-08-06 10:20:00|1718.7|1713.3|1717.42|1712.02|1718.86|1713.46|1716.14|1710.74|727
1659781500000|2022-08-06 10:25:00|1717.43|1712.03|1720.68|1715.28|1720.7|1715.3|1717.35|1711.95|760
1659781800000|2022-08-06 10:30:00|1720.94|1715.54|1720.61|1715.21|1721.98|1716.58|1720.06|1714.66|816
1659782100000|2022-08-06 10:35:00|1720.62|1715.22|1725.24|1719.84|1725.74|1720.34|1720.16|1714.76|857
1659782400000|2022-08-06 10:40:00|1725.23|1719.83|1724.74|1719.34|1725.3|1719.9|1722.94|1717.54|852
1659782700000|2022-08-06 10:45:00|1724.73|1719.33|1722.34|1716.94|1724.73|1719.33|1721.44|1716.04|803
1659783000000|2022-08-06 10:50:00|1722.33|1716.93|1721.79|1716.39|1723.86|1718.46|1721.67|1716.27|817
1659783300000|2022-08-06 10:55:00|1721.77|1716.37|1719.74|1714.34|1722.48|1717.08|1719.21|1713.81|675
1659783600000|2022-08-06 11:00:00|1719.73|1714.33|1722.9|1717.5|1722.95|1717.55|1719.69|1714.29|789
1659783900000|2022-08-06 11:05:00|1722.89|1717.49|1722.9|1717.5|1723.48|1718.08|1721.14|1715.74|747
1659784200000|2022-08-06 11:10:00|1722.93|1717.53|1722.4|1717|1723.32|1717.92|1722.01|1716.61|684
1659784500000|2022-08-06 11:15:00|1722.41|1717.01|1724.37|1718.97|1724.37|1718.97|1720.7|1715.3|810
1659784800000|2022-08-06 11:20:00|1724.4|1719|1722.23|1716.83|1725.35|1719.95|1722.22|1716.82|809
1659785100000|2022-08-06 11:25:00|1722.22|1716.82|1724.2|1718.8|1724.29|1718.89|1722.09|1716.69|838
1659785400000|2022-08-06 11:30:00|1724.19|1718.79|1720.81|1715.41|1724.78|1719.38|1720.79|1715.39|792
1659785700000|2022-08-06 11:35:00|1720.8|1715.4|1722.49|1717.09|1723.42|1718.02|1720.8|1715.4|796
1659786000000|2022-08-06 11:40:00|1722.48|1717.08|1721.7|1716.3|1723.47|1718.07|1720.51|1715.11|769
1659786300000|2022-08-06 11:45:00|1721.69|1716.29|1718.1|1712.7|1721.86|1716.46|1716.59|1711.19|869
1659786600000|2022-08-06 11:50:00|1718.11|1712.71|1715.93|1710.53|1718.8|1713.4|1715.74|1710.34|848
1659786900000|2022-08-06 11:55:00|1715.92|1710.52|1715.47|1710.07|1717.07|1711.67|1715.3|1709.9|836
1659787200000|2022-08-06 12:00:00|1715.45|1710.05|1717.39|1711.99|1718.09|1712.69|1715.33|1709.93|834
1659787500000|2022-08-06 12:05:00|1717.38|1711.98|1718.47|1713.07|1718.76|1713.36|1715.59|1710.19|800
1659787800000|2022-08-06 12:10:00|1718.49|1713.09|1719.46|1714.06|1720.33|1714.93|1718.46|1713.06|831
1659788100000|2022-08-06 12:15:00|1719.49|1714.09|1715.62|1710.22|1720.14|1714.74|1713.58|1708.18|824
1659788400000|2022-08-06 12:20:00|1715.61|1710.21|1715.6|1710.2|1717.37|1711.97|1715.43|1710.03|830
1659788700000|2022-08-06 12:25:00|1715.62|1710.22|1717.29|1711.89|1717.37|1711.97|1714.96|1709.56|800
1659789000000|2022-08-06 12:30:00|1717.28|1711.88|1716.64|1711.24|1718.65|1713.25|1716.24|1710.84|852
1659789300000|2022-08-06 12:35:00|1716.63|1711.23|1716.98|1711.58|1717.87|1712.47|1715.53|1710.13|878
1659789600000|2022-08-06 12:40:00|1716.99|1711.59|1713.49|1708.09|1717.01|1711.61|1713.18|1707.78|842
1659789900000|2022-08-06 12:45:00|1713.48|1708.08|1715.5|1710.1|1715.93|1710.53|1712.08|1706.68|863
1659790200000|2022-08-06 12:50:00|1715.47|1710.07|1714.36|1708.96|1715.71|1710.31|1713.55|1708.15|778
1659790500000|2022-08-06 12:55:00|1714.38|1708.98|1714.83|1709.43|1716.66|1711.26|1714.25|1708.85|804
1659790800000|2022-08-06 13:00:00|1714.85|1709.45|1717.27|1711.87|1717.3|1711.9|1714.09|1708.69|881
1659791100000|2022-08-06 13:05:00|1717.25|1711.85|1720.92|1715.52|1722.07|1716.67|1717.21|1711.81|880
1659791400000|2022-08-06 13:10:00|1720.91|1715.51|1722.63|1717.23|1723.63|1718.23|1720.75|1715.35|909
1659791700000|2022-08-06 13:15:00|1722.65|1717.25|1721.43|1716.03|1723.34|1717.94|1720.89|1715.49|882
1659792000000|2022-08-06 13:20:00|1721.42|1716.02|1719.47|1714.07|1721.77|1716.37|1718.26|1712.86|806
1659792300000|2022-08-06 13:25:00|1719.68|1714.28|1719.2|1713.8|1720.48|1715.08|1718.56|1713.16|849
1659792600000|2022-08-06 13:30:00|1719.21|1713.81|1717.63|1712.23|1719.21|1713.81|1715.56|1710.16|841
1659792900000|2022-08-06 13:35:00|1717.66|1712.26|1716.38|1710.98|1718.39|1712.99|1715.87|1710.47|949
1659793200000|2022-08-06 13:40:00|1716.35|1710.95|1717.71|1712.31|1717.86|1712.46|1715.81|1710.41|861
1659793500000|2022-08-06 13:45:00|1717.78|1712.38|1715.44|1710.04|1718.06|1712.66|1715.38|1709.98|878
1659793800000|2022-08-06 13:50:00|1715.45|1710.05|1714.81|1709.41|1716.09|1710.69|1713.22|1707.82|961
1659794100000|2022-08-06 13:55:00|1714.8|1709.4|1714.14|1708.74|1714.91|1709.51|1713.44|1708.04|906
1659794400000|2022-08-06 14:00:00|1714.15|1708.75|1714.54|1709.14|1716.61|1711.21|1713.94|1708.54|891
1659794700000|2022-08-06 14:05:00|1714.49|1709.09|1711.07|1705.67|1714.72|1709.32|1710.3|1704.9|823
1659795000000|2022-08-06 14:10:00|1711.09|1705.69|1716.92|1711.52|1716.92|1711.52|1711.08|1705.68|940
1659795300000|2022-08-06 14:15:00|1716.91|1711.51|1715.79|1710.39|1719.03|1713.63|1715.36|1709.96|879
1659795600000|2022-08-06 14:20:00|1715.77|1710.37|1716.34|1710.94|1717.43|1712.03|1714.54|1709.14|835
1659795900000|2022-08-06 14:25:00|1716.33|1710.93|1716.24|1710.84|1717.16|1711.76|1715.64|1710.24|809
1659796200000|2022-08-06 14:30:00|1716.23|1710.83|1716.32|1710.92|1716.48|1711.08|1714.49|1709.09|731
1659796500000|2022-08-06 14:35:00|1716.33|1710.93|1715.99|1710.59|1716.35|1710.95|1715.1|1709.7|716
1659796800000|2022-08-06 14:40:00|1716|1710.6|1716.86|1711.46|1717.11|1711.71|1715.43|1710.03|826
1659797100000|2022-08-06 14:45:00|1716.88|1711.48|1717.13|1711.73|1717.93|1712.53|1716.73|1711.33|776
1659797400000|2022-08-06 14:50:00|1717.1|1711.7|1718.09|1712.69|1718.83|1713.43|1717.01|1711.61|791
1659797700000|2022-08-06 14:55:00|1718.07|1712.67|1719.41|1714.01|1720.98|1715.58|1717.9|1712.5|925
1659798000000|2022-08-06 15:00:00|1719.47|1714.07|1715.77|1710.37|1720.8|1715.4|1715.36|1709.96|944
1659798300000|2022-08-06 15:05:00|1715.76|1710.36|1718.44|1713.04|1718.51|1713.11|1715.76|1710.36|865
1659798600000|2022-08-06 15:10:00|1718.4|1713|1718.25|1712.85|1719.69|1714.29|1718.25|1712.85|834
1659798900000|2022-08-06 15:15:00|1718.28|1712.88|1716.82|1711.42|1718.46|1713.06|1715.98|1710.58|852
1659799200000|2022-08-06 15:20:00|1716.79|1711.39|1718.06|1712.66|1718.64|1713.24|1716.62|1711.22|758
1659799500000|2022-08-06 15:25:00|1718.05|1712.65|1715.43|1710.03|1718.63|1713.23|1714.57|1709.17|846
1659799800000|2022-08-06 15:30:00|1715.49|1710.09|1714.64|1709.24|1715.58|1710.18|1713.37|1707.97|830
1659800100000|2022-08-06 15:35:00|1714.62|1709.22|1718.15|1712.75|1718.6|1713.2|1713.96|1708.56|864
1659800400000|2022-08-06 15:40:00|1718.13|1712.73|1717.87|1712.47|1718.43|1713.03|1717.5|1712.1|840
1659800700000|2022-08-06 15:45:00|1717.9|1712.5|1718|1712.6|1718.36|1712.96|1716.55|1711.15|698
1659801000000|2022-08-06 15:50:00|1717.99|1712.59|1719.27|1713.87|1720.72|1715.32|1717.35|1711.95|866
1659801300000|2022-08-06 15:55:00|1719.28|1713.88|1718.64|1713.24|1719.72|1714.32|1718.58|1713.18|843
1659801600000|2022-08-06 16:00:00|1718.63|1713.23|1718.03|1712.63|1718.95|1713.55|1717.19|1711.79|847
1659801900000|2022-08-06 16:05:00|1718.05|1712.65|1720.07|1714.67|1720.5|1715.1|1716.92|1711.52|827
1659802200000|2022-08-06 16:10:00|1720.08|1714.68|1718.5|1713.1|1722.63|1717.23|1718.03|1712.63|890
1659802500000|2022-08-06 16:15:00|1718.51|1713.11|1721.28|1715.88|1723.6|1718.2|1717.61|1712.21|900
1659802800000|2022-08-06 16:20:00|1721.26|1715.86|1719.47|1714.07|1721.35|1715.95|1719.04|1713.64|814
1659803100000|2022-08-06 16:25:00|1719.46|1714.06|1720.06|1714.66|1721|1715.6|1719.37|1713.97|780
1659803400000|2022-08-06 16:30:00|1720.08|1714.68|1718.29|1712.89|1720.83|1715.43|1718.21|1712.81|767
1659803700000|2022-08-06 16:35:00|1718.3|1712.9|1716.18|1710.78|1718.41|1713.01|1715.35|1709.95|780
1659804000000|2022-08-06 16:40:00|1716.05|1710.65|1717.15|1711.75|1718.74|1713.34|1715.47|1710.07|811
1659804300000|2022-08-06 16:45:00|1717.09|1711.69|1717.68|1712.28|1717.82|1712.42|1716.22|1710.82|709
1659804600000|2022-08-06 16:50:00|1717.67|1712.27|1713.91|1708.51|1717.67|1712.27|1713.49|1708.09|843
1659804900000|2022-08-06 16:55:00|1713.94|1708.54|1710.06|1704.66|1714.21|1708.81|1708.79|1703.39|907
1659805200000|2022-08-06 17:00:00|1710.03|1704.63|1695.62|1690.22|1710.06|1704.66|1692.48|1687.08|1110
1659805500000|2022-08-06 17:05:00|1695.63|1690.23|1697.51|1692.11|1698.54|1693.14|1689.12|1683.72|1061
1659805800000|2022-08-06 17:10:00|1697.52|1692.12|1700.45|1695.05|1700.59|1695.19|1696.49|1691.09|1027
1659806100000|2022-08-06 17:15:00|1700.37|1694.97|1713.88|1708.48|1713.88|1708.48|1698.29|1692.89|1033
1659806400000|2022-08-06 17:20:00|1713.92|1708.52|1710.22|1704.82|1716.78|1711.38|1709.55|1704.15|1038
1659806700000|2022-08-06 17:25:00|1710.36|1704.96|1712.86|1707.46|1713.3|1707.9|1710.03|1704.63|929
1659807000000|2022-08-06 17:30:00|1712.8|1707.4|1720.71|1715.31|1720.71|1715.31|1712.63|1707.23|982
1659807300000|2022-08-06 17:35:00|1720.7|1715.3|1713.83|1708.43|1720.76|1715.36|1713.73|1708.33|957
1659807600000|2022-08-06 17:40:00|1713.81|1708.41|1714.51|1709.11|1716.84|1711.44|1712.92|1707.52|967
1659807900000|2022-08-06 17:45:00|1714.5|1709.1|1716.21|1710.81|1717.69|1712.29|1714.5|1709.1|899
1659808200000|2022-08-06 17:50:00|1716.2|1710.8|1714.64|1709.24|1716.75|1711.35|1712.62|1707.22|896
1659808500000|2022-08-06 17:55:00|1714.63|1709.23|1711.1|1705.7|1714.63|1709.23|1708.57|1703.17|969
1659808800000|2022-08-06 18:00:00|1711.06|1705.66|1706.83|1701.43|1711.07|1705.67|1705.83|1700.43|967
1659809100000|2022-08-06 18:05:00|1706.84|1701.44|1708.76|1703.36|1709.72|1704.32|1704.72|1699.32|959
1659809400000|2022-08-06 18:10:00|1708.75|1703.35|1710.05|1704.65|1710.15|1704.75|1708.3|1702.9|673
1659809700000|2022-08-06 18:15:00|1710.07|1704.67|1712.14|1706.74|1712.62|1707.22|1708.2|1702.8|845
1659810000000|2022-08-06 18:20:00|1712.15|1706.75|1714.26|1708.86|1715.26|1709.86|1711.85|1706.45|869
1659810300000|2022-08-06 18:25:00|1714.22|1708.82|1711.82|1706.42|1715.15|1709.75|1711.3|1705.9|924
1659810600000|2022-08-06 18:30:00|1711.81|1706.41|1713.99|1708.59|1714.05|1708.65|1711.41|1706.01|892
1659810900000|2022-08-06 18:35:00|1713.95|1708.55|1715.53|1710.13|1715.74|1710.34|1712.41|1707.01|847
1659811200000|2022-08-06 18:40:00|1715.52|1710.12|1717.26|1711.86|1718.79|1713.39|1715.5|1710.1|917
1659811500000|2022-08-06 18:45:00|1717.28|1711.88|1718.67|1713.27|1719.58|1714.18|1716.05|1710.65|894
1659811800000|2022-08-06 18:50:00|1718.68|1713.28|1716.36|1710.96|1718.94|1713.54|1714.4|1709|869
1659812100000|2022-08-06 18:55:00|1716.4|1711|1718.11|1712.71|1718.94|1713.54|1715.94|1710.54|863
1659812400000|2022-08-06 19:00:00|1718.02|1712.62|1718.59|1713.19|1719.77|1714.37|1717.95|1712.55|852
1659812700000|2022-08-06 19:05:00|1718.58|1713.18|1719.25|1713.85|1721.13|1715.73|1718.52|1713.12|787
1659813000000|2022-08-06 19:10:00|1719.24|1713.84|1718.09|1712.69|1719.85|1714.45|1715.45|1710.05|878
1659813300000|2022-08-06 19:15:00|1718.06|1712.66|1715.86|1710.46|1718.08|1712.68|1714.51|1709.11|774
1659813600000|2022-08-06 19:20:00|1715.88|1710.48|1718.61|1713.21|1719.82|1714.42|1711.96|1706.56|929
1659813900000|2022-08-06 19:25:00|1718.6|1713.2|1717.15|1711.75|1718.63|1713.23|1716.86|1711.46|743
1659814200000|2022-08-06 19:30:00|1717.18|1711.78|1717.18|1711.78|1718.28|1712.88|1715.56|1710.16|836
1659814500000|2022-08-06 19:35:00|1717.2|1711.8|1716.95|1711.55|1718.25|1712.85|1716.5|1711.1|798
1659814800000|2022-08-06 19:40:00|1716.96|1711.56|1718.63|1713.23|1720.24|1714.84|1716.09|1710.69|804
1659815100000|2022-08-06 19:45:00|1718.66|1713.26|1717.7|1712.3|1719.22|1713.82|1716.49|1711.09|875
1659815400000|2022-08-06 19:50:00|1717.69|1712.29|1718.22|1712.82|1719.9|1714.5|1717.63|1712.23|823
1659815700000|2022-08-06 19:55:00|1718.07|1712.67|1717.92|1712.52|1719.37|1713.97|1717.73|1712.33|801
1659816000000|2022-08-06 20:00:00|1717.95|1712.55|1715.41|1710.01|1720.32|1714.92|1714.77|1709.37|920
1659816300000|2022-08-06 20:05:00|1715.46|1710.06|1714.88|1709.48|1715.9|1710.5|1714.84|1709.44|897
1659816600000|2022-08-06 20:10:00|1714.89|1709.49|1714.84|1709.44|1716.54|1711.14|1714.75|1709.35|852
1659816900000|2022-08-06 20:15:00|1714.83|1709.43|1711.77|1706.37|1715.1|1709.7|1711.05|1705.65|904
1659817200000|2022-08-06 20:20:00|1711.75|1706.35|1714.37|1708.97|1715.27|1709.87|1711.59|1706.19|885
1659817500000|2022-08-06 20:25:00|1714.36|1708.96|1712.74|1707.34|1714.48|1709.08|1711.64|1706.24|859
1659817800000|2022-08-06 20:30:00|1712.75|1707.35|1712.64|1707.24|1712.87|1707.47|1711.04|1705.64|833
1659818100000|2022-08-06 20:35:00|1712.61|1707.21|1711.49|1706.09|1712.92|1707.52|1711.24|1705.84|797
1659818400000|2022-08-06 20:40:00|1711.48|1706.08|1713.22|1707.82|1715.35|1709.95|1711.13|1705.73|772
1659818700000|2022-08-06 20:45:00|1713.2|1707.8|1713.6|1708.2|1713.62|1708.22|1711.77|1706.37|715
1659819000000|2022-08-06 20:50:00|1713.59|1708.19|1716.98|1711.58|1717.63|1712.23|1712.8|1707.4|790
1659819300000|2022-08-06 20:55:00|1716.99|1711.59|1718.3|1712.9|1718.41|1713.01|1716.68|1711.28|761
1659819600000|2022-08-06 21:00:00|1718.27|1712.87|1718.14|1712.74|1718.71|1713.31|1717.78|1712.38|715
1659819900000|2022-08-06 21:05:00|1718.17|1712.77|1721.11|1715.71|1721.48|1716.08|1718.17|1712.77|836
1659820200000|2022-08-06 21:10:00|1721.13|1715.73|1720.77|1715.37|1722.5|1717.1|1720.37|1714.97|807
1659820500000|2022-08-06 21:15:00|1720.78|1715.38|1719.94|1714.54|1720.95|1715.55|1719.72|1714.32|715
1659820800000|2022-08-06 21:20:00|1719.87|1714.47|1718.39|1712.99|1720.41|1715.01|1718.22|1712.82|621
1659821100000|2022-08-06 21:25:00|1718.37|1712.97|1719.05|1713.65|1719.22|1713.82|1717.9|1712.5|627
1659821400000|2022-08-06 21:30:00|1719.06|1713.66|1718.31|1712.91|1719.23|1713.83|1718|1712.6|539
1659821700000|2022-08-06 21:35:00|1718.34|1712.94|1718.18|1712.78|1718.39|1712.99|1717.79|1712.39|560
1659822000000|2022-08-06 21:40:00|1718.16|1712.76|1718.03|1712.63|1718.41|1713.01|1717.67|1712.27|610
1659822300000|2022-08-06 21:45:00|1717.98|1712.58|1721.43|1716.03|1721.91|1716.51|1717.61|1712.21|766
1659822600000|2022-08-06 21:50:00|1721.4|1716|1720.63|1715.23|1721.43|1716.03|1719.69|1714.29|765
1659822900000|2022-08-06 21:55:00|1720.65|1715.25|1720.48|1715.08|1720.77|1715.37|1720.13|1714.73|710
1659823200000|2022-08-06 22:00:00|1720.49|1715.09|1724.88|1719.48|1726.04|1720.64|1718.59|1713.19|853
1659823500000|2022-08-06 22:05:00|1724.61|1719.21|1719.16|1713.76|1724.61|1719.21|1717.21|1711.81|914
1659823800000|2022-08-06 22:10:00|1719.28|1713.88|1719.35|1713.95|1721.42|1716.02|1718.62|1713.22|802
1659824100000|2022-08-06 22:15:00|1719.31|1713.91|1714.44|1709.04|1719.37|1713.97|1714.39|1708.99|861
1659824400000|2022-08-06 22:20:00|1714.47|1709.07|1715.58|1710.18|1716.91|1711.51|1714.37|1708.97|817
1659824700000|2022-08-06 22:25:00|1715.5|1710.1|1715.86|1710.46|1716.78|1711.38|1714.58|1709.18|773
1659825000000|2022-08-06 22:30:00|1715.85|1710.45|1715.23|1709.83|1715.93|1710.53|1714.46|1709.06|806
1659825300000|2022-08-06 22:35:00|1715.24|1709.84|1716.57|1711.17|1717.31|1711.91|1714.56|1709.16|780
1659825600000|2022-08-06 22:40:00|1716.59|1711.19|1715.94|1710.54|1716.96|1711.56|1715.61|1710.21|722
1659825900000|2022-08-06 22:45:00|1715.9|1710.5|1717.13|1711.73|1717.29|1711.89|1715.27|1709.87|780
1659826200000|2022-08-06 22:50:00|1717.08|1711.68|1716.28|1710.88|1717.39|1711.99|1715.12|1709.72|751
1659826500000|2022-08-06 22:55:00|1716.27|1710.87|1716.53|1711.13|1718.17|1712.77|1715.65|1710.25|794
1659826800000|2022-08-06 23:00:00|1716.51|1711.11|1713.32|1707.92|1716.51|1711.11|1711.85|1706.45|842
1659827100000|2022-08-06 23:05:00|1713.35|1707.95|1714.78|1709.38|1715.16|1709.76|1712.44|1707.04|837
1659827400000|2022-08-06 23:10:00|1714.81|1709.41|1714.46|1709.06|1717.01|1711.61|1714.24|1708.84|808
1659827700000|2022-08-06 23:15:00|1714.44|1709.04|1703.06|1697.66|1714.52|1709.12|1701.73|1696.33|858
1659828000000|2022-08-06 23:20:00|1703.09|1697.69|1695.16|1689.76|1704.08|1698.68|1694.2|1688.8|1067
1659828300000|2022-08-06 23:25:00|1695.05|1689.65|1696.58|1691.18|1698.03|1692.63|1693.16|1687.76|951
1659828600000|2022-08-06 23:30:00|1696.46|1691.06|1695.48|1690.08|1699.87|1694.47|1694.7|1689.3|988
1659828900000|2022-08-06 23:35:00|1695.51|1690.11|1702.87|1697.47|1703.1|1697.7|1694.26|1688.86|1000
1659829200000|2022-08-06 23:40:00|1702.84|1697.44|1698.29|1692.89|1703.18|1697.78|1698.11|1692.71|929
1659829500000|2022-08-06 23:45:00|1698.1|1692.7|1697.57|1692.17|1699.18|1693.78|1696.96|1691.56|962
1659829800000|2022-08-06 23:50:00|1697.56|1692.16|1692.64|1687.24|1697.89|1692.49|1691.81|1686.41|977
1659830100000|2022-08-06 23:55:00|1692.76|1687.36|1693.86|1688.46|1694.64|1689.24|1690.84|1685.44|976
1659830400000|2022-08-07 00:00:00|1693.82|1688.42|1692.35|1686.95|1694.82|1689.42|1690.78|1685.38|1011
1659830700000|2022-08-07 00:05:00|1692.34|1686.94|1696.51|1691.11|1696.72|1691.32|1691.8|1686.4|919
1659831000000|2022-08-07 00:10:00|1696.52|1691.12|1695.79|1690.39|1699.3|1693.9|1694.48|1689.08|978
1659831300000|2022-08-07 00:15:00|1696.06|1690.66|1694.28|1688.88|1698.43|1693.03|1694.19|1688.79|920
1659831600000|2022-08-07 00:20:00|1694.26|1688.86|1693.58|1688.18|1695.54|1690.14|1693.18|1687.78|806
1659831900000|2022-08-07 00:25:00|1693.56|1688.16|1697.05|1691.65|1697.14|1691.74|1692.92|1687.52|799
1659832200000|2022-08-07 00:30:00|1697.1|1691.7|1700.06|1694.66|1700.23|1694.83|1696.81|1691.41|798
1659832500000|2022-08-07 00:35:00|1700.07|1694.67|1700.43|1695.03|1701.26|1695.86|1698.94|1693.54|870
1659832800000|2022-08-07 00:40:00|1700.42|1695.02|1700.83|1695.43|1700.95|1695.55|1699|1693.6|765
1659833100000|2022-08-07 00:45:00|1700.85|1695.45|1694.79|1689.39|1700.85|1695.45|1694.12|1688.72|875
1659833400000|2022-08-07 00:50:00|1694.84|1689.44|1681.87|1676.47|1696.11|1690.71|1677.83|1672.43|914
1659833700000|2022-08-07 00:55:00|1681.88|1676.48|1675.62|1670.22|1681.88|1676.48|1673.68|1668.28|1078
1659834000000|2022-08-07 01:00:00|1675.64|1670.24|1673.99|1668.59|1677.09|1671.69|1672.22|1666.82|1082
1659834300000|2022-08-07 01:05:00|1674|1668.6|1674.65|1669.25|1679.56|1674.16|1673.69|1668.29|996
1659834600000|2022-08-07 01:10:00|1674.76|1669.36|1676.44|1671.04|1676.7|1671.3|1673.7|1668.3|949
1659834900000|2022-08-07 01:15:00|1676.46|1671.06|1677.1|1671.7|1677.26|1671.86|1674.38|1668.98|864
1659835200000|2022-08-07 01:20:00|1677.11|1671.71|1674.24|1668.84|1677.11|1671.71|1673.94|1668.54|923
1659835500000|2022-08-07 01:25:00|1674.21|1668.81|1676.15|1670.75|1676.57|1671.17|1673.88|1668.48|821
1659835800000|2022-08-07 01:30:00|1676.18|1670.78|1678.89|1673.49|1679.36|1673.96|1676.09|1670.69|888
1659836100000|2022-08-07 01:35:00|1678.88|1673.48|1677.15|1671.75|1681.9|1676.5|1677.02|1671.62|792
1659836400000|2022-08-07 01:40:00|1677.01|1671.61|1679.17|1673.77|1681.25|1675.85|1677.01|1671.61|808
1659836700000|2022-08-07 01:45:00|1679|1673.6|1681.53|1676.13|1682.02|1676.62|1678.39|1672.99|786
1659837000000|2022-08-07 01:50:00|1681.51|1676.11|1680.49|1675.09|1681.56|1676.16|1679.81|1674.41|726
1659837300000|2022-08-07 01:55:00|1680.5|1675.1|1680.66|1675.26|1681.15|1675.75|1678.5|1673.1|815
1659837600000|2022-08-07 02:00:00|1680.61|1675.21|1681.05|1675.65|1681.23|1675.83|1678.16|1672.76|828
1659837900000|2022-08-07 02:05:00|1681.06|1675.66|1683.14|1677.74|1684.57|1679.17|1680.94|1675.54|900
1659838200000|2022-08-07 02:10:00|1683.13|1677.73|1682.28|1676.88|1684.06|1678.66|1681.29|1675.89|825
1659838500000|2022-08-07 02:15:00|1682.24|1676.84|1681.69|1676.29|1682.36|1676.96|1680.84|1675.44|759
1659838800000|2022-08-07 02:20:00|1681.66|1676.26|1682.75|1677.35|1683.66|1678.26|1681.56|1676.16|817
1659839100000|2022-08-07 02:25:00|1682.78|1677.38|1682.66|1677.26|1683.49|1678.09|1681.85|1676.45|764
1659839400000|2022-08-07 02:30:00|1682.67|1677.27|1682.89|1677.49|1684.28|1678.88|1682.41|1677.01|761
1659839700000|2022-08-07 02:35:00|1682.86|1677.46|1684.03|1678.63|1684.86|1679.46|1682.71|1677.31|853
1659840000000|2022-08-07 02:40:00|1684.01|1678.61|1684.43|1679.03|1685.05|1679.65|1683.3|1677.9|711
1659840300000|2022-08-07 02:45:00|1684.4|1679|1686.62|1681.22|1686.93|1681.53|1684.3|1678.9|857
1659840600000|2022-08-07 02:50:00|1686.61|1681.21|1690.01|1684.61|1690.87|1685.47|1686.38|1680.98|912
1659840900000|2022-08-07 02:55:00|1689.99|1684.59|1689.39|1683.99|1690.88|1685.48|1687.98|1682.58|907
1659841200000|2022-08-07 03:00:00|1689.38|1683.98|1690.41|1685.01|1692.04|1686.64|1688.62|1683.22|934
1659841500000|2022-08-07 03:05:00|1690.44|1685.04|1689.2|1683.8|1691.17|1685.77|1687.55|1682.15|860
1659841800000|2022-08-07 03:10:00|1689.19|1683.79|1689.93|1684.53|1689.94|1684.54|1687.95|1682.55|799
1659842100000|2022-08-07 03:15:00|1689.9|1684.5|1689.78|1684.38|1691.04|1685.64|1689.47|1684.07|824
1659842400000|2022-08-07 03:20:00|1689.77|1684.37|1686.17|1680.77|1689.77|1684.37|1686.07|1680.67|818
1659842700000|2022-08-07 03:25:00|1686.14|1680.74|1684.81|1679.41|1686.46|1681.06|1682.67|1677.27|799
1659843000000|2022-08-07 03:30:00|1684.79|1679.39|1685.26|1679.86|1685.34|1679.94|1682.42|1677.02|878
1659843300000|2022-08-07 03:35:00|1685.25|1679.85|1685.28|1679.88|1686.96|1681.56|1684.46|1679.06|828
1659843600000|2022-08-07 03:40:00|1685.31|1679.91|1687.39|1681.99|1687.63|1682.23|1685.25|1679.85|769
1659843900000|2022-08-07 03:45:00|1687.49|1682.09|1686.36|1680.96|1688.13|1682.73|1686.17|1680.77|723
1659844200000|2022-08-07 03:50:00|1686.35|1680.95|1687.07|1681.67|1687.09|1681.69|1684.58|1679.18|817
1659844500000|2022-08-07 03:55:00|1687.11|1681.71|1687.36|1681.96|1688.94|1683.54|1686.89|1681.49|732
1659844800000|2022-08-07 04:00:00|1687.37|1681.97|1690.86|1685.46|1691.69|1686.29|1686.8|1681.4|829
1659845100000|2022-08-07 04:05:00|1690.87|1685.47|1685.64|1680.24|1690.89|1685.49|1685.33|1679.93|796
1659845400000|2022-08-07 04:10:00|1685.65|1680.25|1687.12|1681.72|1687.9|1682.5|1684.78|1679.38|700
1659845700000|2022-08-07 04:15:00|1687.1|1681.7|1686.84|1681.44|1688.25|1682.85|1686.55|1681.15|744
1659846000000|2022-08-07 04:20:00|1686.81|1681.41|1686.47|1681.07|1687.4|1682|1685.54|1680.14|703
1659846300000|2022-08-07 04:25:00|1686.51|1681.11|1687.44|1682.04|1688.15|1682.75|1686.41|1681.01|673
1659846600000|2022-08-07 04:30:00|1687.43|1682.03|1688.3|1682.9|1688.35|1682.95|1687.29|1681.89|707
1659846900000|2022-08-07 04:35:00|1688.29|1682.89|1689.01|1683.61|1690.74|1685.34|1688.2|1682.8|800
1659847200000|2022-08-07 04:40:00|1689.02|1683.62|1683.52|1678.12|1689.85|1684.45|1682.32|1676.92|811
1659847500000|2022-08-07 04:45:00|1683.51|1678.11|1683.18|1677.78|1684.35|1678.95|1678.49|1673.09|841
1659847800000|2022-08-07 04:50:00|1683.09|1677.69|1678.65|1673.25|1683.24|1677.84|1676.19|1670.79|809
1659848100000|2022-08-07 04:55:00|1678.64|1673.24|1678.52|1673.12|1681.27|1675.87|1678.42|1673.02|812
1659848400000|2022-08-07 05:00:00|1678.51|1673.11|1681.3|1675.9|1681.64|1676.24|1678.04|1672.64|763
1659848700000|2022-08-07 05:05:00|1681.31|1675.91|1683.55|1678.15|1684.63|1679.23|1681.3|1675.9|755
1659849000000|2022-08-07 05:10:00|1683.48|1678.08|1683.38|1677.98|1684.3|1678.9|1682.69|1677.29|685
1659849300000|2022-08-07 05:15:00|1683.37|1677.97|1682.53|1677.13|1683.84|1678.44|1681.11|1675.71|672
1659849600000|2022-08-07 05:20:00|1682.54|1677.14|1685.08|1679.68|1685.11|1679.71|1682.41|1677.01|747
1659849900000|2022-08-07 05:25:00|1685.13|1679.73|1687.34|1681.94|1687.34|1681.94|1684.54|1679.14|803
1659850200000|2022-08-07 05:30:00|1687.36|1681.96|1686.42|1681.02|1688.67|1683.27|1686.42|1681.02|795
1659850500000|2022-08-07 05:35:00|1686.4|1681|1686.27|1680.87|1686.62|1681.22|1685.52|1680.12|737
1659850800000|2022-08-07 05:40:00|1686.3|1680.9|1683.73|1678.33|1686.71|1681.31|1683.68|1678.28|716
1659851100000|2022-08-07 05:45:00|1683.75|1678.35|1684.92|1679.52|1685.2|1679.8|1682.86|1677.46|679
1659851400000|2022-08-07 05:50:00|1684.9|1679.5|1684.58|1679.18|1685.9|1680.5|1684|1678.6|697
1659851700000|2022-08-07 05:55:00|1684.57|1679.17|1684.1|1678.7|1684.99|1679.59|1683.33|1677.93|696
1659852000000|2022-08-07 06:00:00|1684.12|1678.72|1686.53|1681.13|1687.57|1682.17|1683.77|1678.37|755
1659852300000|2022-08-07 06:05:00|1686.51|1681.11|1685.77|1680.37|1686.72|1681.32|1684.88|1679.48|727
1659852600000|2022-08-07 06:10:00|1685.79|1680.39|1685.91|1680.51|1685.91|1680.51|1684.49|1679.09|646
1659852900000|2022-08-07 06:15:00|1685.9|1680.5|1685.61|1680.21|1686.7|1681.3|1685.36|1679.96|704
1659853200000|2022-08-07 06:20:00|1685.59|1680.19|1685.55|1680.15|1685.93|1680.53|1684.9|1679.5|657
1659853500000|2022-08-07 06:25:00|1685.53|1680.13|1684.18|1678.78|1685.9|1680.5|1684.08|1678.68|685
1659853800000|2022-08-07 06:30:00|1684.2|1678.8|1686.4|1681|1687.86|1682.46|1683.38|1677.98|757
1659854100000|2022-08-07 06:35:00|1686.39|1680.99|1686.36|1680.96|1687.73|1682.33|1686.07|1680.67|732
1659854400000|2022-08-07 06:40:00|1686.33|1680.93|1685.56|1680.16|1687.44|1682.04|1685.23|1679.83|728
1659854700000|2022-08-07 06:45:00|1685.58|1680.18|1685.87|1680.47|1688.32|1682.92|1685.41|1680.01|730
1659855000000|2022-08-07 06:50:00|1685.89|1680.49|1685.86|1680.46|1686.32|1680.92|1685.29|1679.89|637
1659855300000|2022-08-07 06:55:00|1685.79|1680.39|1686.69|1681.29|1687.62|1682.22|1685.72|1680.32|796
1659855600000|2022-08-07 07:00:00|1686.7|1681.3|1687.26|1681.86|1687.43|1682.03|1686.56|1681.16|642
1659855900000|2022-08-07 07:05:00|1687.28|1681.88|1686.99|1681.59|1687.96|1682.56|1686.01|1680.61|755
1659856200000|2022-08-07 07:10:00|1687|1681.6|1689.85|1684.45|1690.65|1685.25|1687|1681.6|856
1659856500000|2022-08-07 07:15:00|1689.82|1684.42|1688.4|1683|1689.85|1684.45|1687.79|1682.39|746
1659856800000|2022-08-07 07:20:00|1688.41|1683.01|1688.11|1682.71|1688.89|1683.49|1687.89|1682.49|686
1659857100000|2022-08-07 07:25:00|1688.09|1682.69|1687.77|1682.37|1689.26|1683.86|1687.73|1682.33|723
1659857400000|2022-08-07 07:30:00|1687.79|1682.39|1689.28|1683.88|1690.08|1684.68|1687.64|1682.24|733
1659857700000|2022-08-07 07:35:00|1689.27|1683.87|1689.33|1683.93|1689.35|1683.95|1688.15|1682.75|634
1659858000000|2022-08-07 07:40:00|1689.34|1683.94|1689.28|1683.88|1690.33|1684.93|1688.93|1683.53|804
1659858300000|2022-08-07 07:45:00|1689.27|1683.87|1691.76|1686.36|1691.79|1686.39|1689.06|1683.66|795
1659858600000|2022-08-07 07:50:00|1691.61|1686.21|1689.19|1683.79|1691.73|1686.33|1689.07|1683.67|881
1659858900000|2022-08-07 07:55:00|1689.16|1683.76|1689.12|1683.72|1689.39|1683.99|1687.92|1682.52|820
1659859200000|2022-08-07 08:00:00|1689.14|1683.74|1687.9|1682.5|1689.53|1684.13|1686.72|1681.32|798
1659859500000|2022-08-07 08:05:00|1687.88|1682.48|1684.35|1678.95|1688.12|1682.72|1683.72|1678.32|930
1659859800000|2022-08-07 08:10:00|1684.36|1678.96|1681.66|1676.26|1686.94|1681.54|1681.65|1676.25|940
1659860100000|2022-08-07 08:15:00|1681.74|1676.34|1683.76|1678.36|1684.71|1679.31|1681.72|1676.32|889
1659860400000|2022-08-07 08:20:00|1683.77|1678.37|1684.38|1678.98|1684.97|1679.57|1683.75|1678.35|847
1659860700000|2022-08-07 08:25:00|1684.39|1678.99|1684.92|1679.52|1685.09|1679.69|1683.23|1677.83|834
1659861000000|2022-08-07 08:30:00|1684.9|1679.5|1682.82|1677.42|1684.9|1679.5|1681.95|1676.55|882
1659861300000|2022-08-07 08:35:00|1682.78|1677.38|1684.18|1678.78|1684.26|1678.86|1682.03|1676.63|894
1659861600000|2022-08-07 08:40:00|1684.19|1678.79|1683.86|1678.46|1684.29|1678.89|1682.63|1677.23|884
1659861900000|2022-08-07 08:45:00|1683.85|1678.45|1685.31|1679.91|1685.49|1680.09|1683.18|1677.78|784
1659862200000|2022-08-07 08:50:00|1685.3|1679.9|1685.03|1679.63|1685.94|1680.54|1683.82|1678.42|802
1659862500000|2022-08-07 08:55:00|1685.04|1679.64|1682.28|1676.88|1685.04|1679.64|1680.06|1674.66|868
1659862800000|2022-08-07 09:00:00|1682.27|1676.87|1678.63|1673.23|1683|1677.6|1678.39|1672.99|759
1659863100000|2022-08-07 09:05:00|1678.56|1673.16|1683.51|1678.11|1683.8|1678.4|1677.21|1671.81|917
1659863400000|2022-08-07 09:10:00|1683.56|1678.16|1680.2|1674.8|1683.58|1678.18|1680.15|1674.75|856
1659863700000|2022-08-07 09:15:00|1680.19|1674.79|1682.44|1677.04|1683.89|1678.49|1679.13|1673.73|882
1659864000000|2022-08-07 09:20:00|1682.43|1677.03|1682.97|1677.57|1684.34|1678.94|1682.41|1677.01|770
1659864300000|2022-08-07 09:25:00|1682.96|1677.56|1683.62|1678.22|1683.64|1678.24|1682.14|1676.74|763
1659864600000|2022-08-07 09:30:00|1683.6|1678.2|1688.12|1682.72|1688.61|1683.21|1683.59|1678.19|977
1659864900000|2022-08-07 09:35:00|1688.07|1682.67|1686.33|1680.93|1688.15|1682.75|1686.06|1680.66|804
1659865200000|2022-08-07 09:40:00|1686.34|1680.94|1684.54|1679.14|1687.05|1681.65|1684.5|1679.1|697
1659865500000|2022-08-07 09:45:00|1684.57|1679.17|1686.98|1681.58|1687.73|1682.33|1684.53|1679.13|839
1659865800000|2022-08-07 09:50:00|1687|1681.6|1685.94|1680.54|1687.05|1681.65|1685.33|1679.93|684
1659866100000|2022-08-07 09:55:00|1685.93|1680.53|1687.26|1681.86|1687.73|1682.33|1685.78|1680.38|794
1659866400000|2022-08-07 10:00:00|1687.23|1681.83|1684.66|1679.26|1687.58|1682.18|1684.66|1679.26|768
1659866700000|2022-08-07 10:05:00|1684.65|1679.25|1685.74|1680.34|1686.42|1681.02|1684.45|1679.05|734
1659867000000|2022-08-07 10:10:00|1685.77|1680.37|1684.54|1679.14|1685.84|1680.44|1683.43|1678.03|771
1659867300000|2022-08-07 10:15:00|1684.56|1679.16|1686.56|1681.16|1686.86|1681.46|1684.56|1679.16|730
1659867600000|2022-08-07 10:20:00|1686.57|1681.17|1686.53|1681.13|1687.51|1682.11|1685.88|1680.48|743
1659867900000|2022-08-07 10:25:00|1686.58|1681.18|1687.38|1681.98|1688.63|1683.23|1686.28|1680.88|816
1659868200000|2022-08-07 10:30:00|1687.39|1681.99|1688.59|1683.19|1688.68|1683.28|1687.33|1681.93|776
1659868500000|2022-08-07 10:35:00|1688.6|1683.2|1687.27|1681.87|1688.78|1683.38|1687.21|1681.81|743
1659868800000|2022-08-07 10:40:00|1687.29|1681.89|1686.77|1681.37|1687.94|1682.54|1686.46|1681.06|709
1659869100000|2022-08-07 10:45:00|1686.79|1681.39|1687.77|1682.37|1689.34|1683.94|1686.73|1681.33|790
1659869400000|2022-08-07 10:50:00|1687.76|1682.36|1687.2|1681.8|1688.26|1682.86|1686.53|1681.13|656
1659869700000|2022-08-07 10:55:00|1687.14|1681.74|1688.3|1682.9|1689.12|1683.72|1686.5|1681.1|792
1659870000000|2022-08-07 11:00:00|1688.31|1682.91|1689.48|1684.08|1689.51|1684.11|1686.99|1681.59|840
1659870300000|2022-08-07 11:05:00|1689.49|1684.09|1689.06|1683.66|1689.51|1684.11|1686.61|1681.21|818
1659870600000|2022-08-07 11:10:00|1689.05|1683.65|1687.59|1682.19|1689.46|1684.06|1687.09|1681.69|713
1659870900000|2022-08-07 11:15:00|1687.49|1682.09|1685.26|1679.86|1687.71|1682.31|1684.59|1679.19|775
1659871200000|2022-08-07 11:20:00|1685.25|1679.85|1686.88|1681.48|1686.99|1681.59|1685.15|1679.75|768
1659871500000|2022-08-07 11:25:00|1686.86|1681.46|1686.53|1681.13|1687.23|1681.83|1685.43|1680.03|733
1659871800000|2022-08-07 11:30:00|1686.56|1681.16|1686.82|1681.42|1687.56|1682.16|1685.75|1680.35|715
1659872100000|2022-08-07 11:35:00|1686.79|1681.39|1687.56|1682.16|1687.91|1682.51|1686.36|1680.96|680
1659872400000|2022-08-07 11:40:00|1687.57|1682.17|1687.55|1682.15|1687.7|1682.3|1687.05|1681.65|674
1659872700000|2022-08-07 11:45:00|1687.56|1682.16|1694.18|1688.78|1696.22|1690.82|1687.31|1681.91|953
1659873000000|2022-08-07 11:50:00|1694.17|1688.77|1695.95|1690.55|1696.02|1690.62|1693.45|1688.05|957
1659873300000|2022-08-07 11:55:00|1695.96|1690.56|1695.24|1689.84|1696.12|1690.72|1693.11|1687.71|872
1659873600000|2022-08-07 12:00:00|1695.27|1689.87|1706.04|1700.64|1706.43|1701.03|1695.2|1689.8|1084
1659873900000|2022-08-07 12:05:00|1706.21|1700.81|1703.33|1697.93|1707.27|1701.87|1700.75|1695.35|970
1659874200000|2022-08-07 12:10:00|1703.32|1697.92|1705.27|1699.87|1705.96|1700.56|1701.22|1695.82|978
1659874500000|2022-08-07 12:15:00|1705.26|1699.86|1702.13|1696.73|1706.73|1701.33|1702.1|1696.7|919
1659874800000|2022-08-07 12:20:00|1702.16|1696.76|1700.33|1694.93|1702.17|1696.77|1695.18|1689.78|930
1659875100000|2022-08-07 12:25:00|1700.35|1694.95|1698.71|1693.31|1701.09|1695.69|1695.88|1690.48|861
1659875400000|2022-08-07 12:30:00|1698.7|1693.3|1697.21|1691.81|1699.21|1693.81|1695.81|1690.41|888
1659875700000|2022-08-07 12:35:00|1697.19|1691.79|1698.95|1693.55|1700.74|1695.34|1696.89|1691.49|901
1659876000000|2022-08-07 12:40:00|1698.93|1693.53|1700.9|1695.5|1701.86|1696.46|1697.82|1692.42|804
1659876300000|2022-08-07 12:45:00|1700.92|1695.52|1700.69|1695.29|1701.14|1695.74|1698.17|1692.77|854
1659876600000|2022-08-07 12:50:00|1700.64|1695.24|1707.53|1702.13|1712.54|1707.14|1700.22|1694.82|990
1659876900000|2022-08-07 12:55:00|1707.7|1702.3|1711.61|1706.21|1712.3|1706.9|1706.66|1701.26|892
1659877200000|2022-08-07 13:00:00|1711.54|1706.14|1714.35|1708.95|1718.26|1712.86|1711.38|1705.98|1044
1659877500000|2022-08-07 13:05:00|1714.44|1709.04|1712.23|1706.83|1715.62|1710.22|1711.49|1706.09|855
1659877800000|2022-08-07 13:10:00|1712.22|1706.82|1712.46|1707.06|1714.01|1708.61|1710.09|1704.69|895
1659878100000|2022-08-07 13:15:00|1712.44|1707.04|1707.63|1702.23|1713.14|1707.74|1707.54|1702.14|933
1659878400000|2022-08-07 13:20:00|1707.68|1702.28|1710.33|1704.93|1710.9|1705.5|1707.44|1702.04|894
1659878700000|2022-08-07 13:25:00|1710.31|1704.91|1709.58|1704.18|1712.57|1707.17|1709.48|1704.08|887
1659879000000|2022-08-07 13:30:00|1709.59|1704.19|1708.06|1702.66|1711.07|1705.67|1708.06|1702.66|827
1659879300000|2022-08-07 13:35:00|1708.04|1702.64|1710.7|1705.3|1711.06|1705.66|1708.01|1702.61|936
1659879600000|2022-08-07 13:40:00|1710.73|1705.33|1709.62|1704.22|1711.15|1705.75|1709.06|1703.66|898
1659879900000|2022-08-07 13:45:00|1709.61|1704.21|1709.97|1704.57|1710.96|1705.56|1708.73|1703.33|854
1659880200000|2022-08-07 13:50:00|1709.9|1704.5|1708.89|1703.49|1710.26|1704.86|1707.3|1701.9|932
1659880500000|2022-08-07 13:55:00|1708.92|1703.52|1710.93|1705.53|1711.55|1706.15|1708.92|1703.52|865
1659880800000|2022-08-07 14:00:00|1711.06|1705.66|1711.68|1706.28|1713.82|1708.42|1710.53|1705.13|934
1659881100000|2022-08-07 14:05:00|1711.69|1706.29|1709.15|1703.75|1711.69|1706.29|1707.87|1702.47|816
1659881400000|2022-08-07 14:10:00|1709.13|1703.73|1710.83|1705.43|1711.24|1705.84|1708.28|1702.88|895
1659881700000|2022-08-07 14:15:00|1710.84|1705.44|1708.02|1702.62|1711.1|1705.7|1707.47|1702.07|886
1659882000000|2022-08-07 14:20:00|1708.03|1702.63|1706.24|1700.84|1709.39|1703.99|1706.12|1700.72|866
1659882300000|2022-08-07 14:25:00|1706.23|1700.83|1702.98|1697.58|1706.4|1701|1701.04|1695.64|975
1659882600000|2022-08-07 14:30:00|1702.95|1697.55|1700.68|1695.28|1703.59|1698.19|1697.25|1691.85|949
1659882900000|2022-08-07 14:35:00|1700.71|1695.31|1702.91|1697.51|1703.19|1697.79|1700.03|1694.63|872
1659883200000|2022-08-07 14:40:00|1702.9|1697.5|1704.68|1699.28|1705.53|1700.13|1702.9|1697.5|924
1659883500000|2022-08-07 14:45:00|1704.72|1699.32|1705.22|1699.82|1706.2|1700.8|1702.76|1697.36|870
1659883800000|2022-08-07 14:50:00|1705.2|1699.8|1706.89|1701.49|1707.03|1701.63|1704.29|1698.89|793
1659884100000|2022-08-07 14:55:00|1706.94|1701.54|1707.99|1702.59|1708.33|1702.93|1705.98|1700.58|860
1659884400000|2022-08-07 15:00:00|1708|1702.6|1705.05|1699.65|1708.88|1703.48|1704.38|1698.98|902
1659884700000|2022-08-07 15:05:00|1705.03|1699.63|1707.13|1701.73|1707.61|1702.21|1704.99|1699.59|851
1659885000000|2022-08-07 15:10:00|1707.17|1701.77|1706.53|1701.13|1707.82|1702.42|1705.9|1700.5|791
1659885300000|2022-08-07 15:15:00|1706.51|1701.11|1704.57|1699.17|1706.6|1701.2|1703.77|1698.37|838
1659885600000|2022-08-07 15:20:00|1704.56|1699.16|1701.35|1695.95|1705.32|1699.92|1701.13|1695.73|865
1659885900000|2022-08-07 15:25:00|1701.34|1695.94|1702.38|1696.98|1703.35|1697.95|1701.15|1695.75|932
1659886200000|2022-08-07 15:30:00|1702.37|1696.97|1702.41|1697.01|1704.26|1698.86|1700.77|1695.37|863
1659886500000|2022-08-07 15:35:00|1702.39|1696.99|1703.21|1697.81|1703.83|1698.43|1701.87|1696.47|810
1659886800000|2022-08-07 15:40:00|1703.2|1697.8|1704.4|1699|1704.49|1699.09|1702.39|1696.99|794
1659887100000|2022-08-07 15:45:00|1704.39|1698.99|1704.33|1698.93|1705.25|1699.85|1703.4|1698|804
1659887400000|2022-08-07 15:50:00|1704.3|1698.9|1703.09|1697.69|1704.85|1699.45|1702.4|1697|800
1659887700000|2022-08-07 15:55:00|1703.15|1697.75|1701.74|1696.34|1703.15|1697.75|1699.79|1694.39|903
1659888000000|2022-08-07 16:00:00|1701.69|1696.29|1699.48|1694.08|1703.98|1698.58|1698.29|1692.89|932
1659888300000|2022-08-07 16:05:00|1699.47|1694.07|1701.87|1696.47|1701.88|1696.48|1698.98|1693.58|902
1659888600000|2022-08-07 16:10:00|1701.9|1696.5|1708.51|1703.11|1708.98|1703.58|1701.89|1696.49|943
1659888900000|2022-08-07 16:15:00|1708.52|1703.12|1707.15|1701.75|1709.87|1704.47|1706.23|1700.83|926
1659889200000|2022-08-07 16:20:00|1707.06|1701.66|1707.99|1702.59|1709.34|1703.94|1706.58|1701.18|835
1659889500000|2022-08-07 16:25:00|1707.89|1702.49|1708.55|1703.15|1709.59|1704.19|1707.7|1702.3|785
1659889800000|2022-08-07 16:30:00|1708.54|1703.14|1711.95|1706.55|1712.02|1706.62|1708.54|1703.14|865
1659890100000|2022-08-07 16:35:00|1711.99|1706.59|1711.12|1705.72|1712.21|1706.81|1710.14|1704.74|863
1659890400000|2022-08-07 16:40:00|1711.1|1705.7|1711.32|1705.92|1712.38|1706.98|1710.61|1705.21|812
1659890700000|2022-08-07 16:45:00|1711.33|1705.93|1708.31|1702.91|1711.4|1706|1707.52|1702.12|785
1659891000000|2022-08-07 16:50:00|1708.33|1702.93|1710.42|1705.02|1710.47|1705.07|1707.53|1702.13|799
1659891300000|2022-08-07 16:55:00|1710.4|1705|1709.41|1704.01|1710.42|1705.02|1708.72|1703.32|730
1659891600000|2022-08-07 17:00:00|1709.39|1703.99|1709.77|1704.37|1713.19|1707.79|1709.39|1703.99|827
1659891900000|2022-08-07 17:05:00|1709.79|1704.39|1711.08|1705.68|1711.34|1705.94|1709.22|1703.82|788
1659892200000|2022-08-07 17:10:00|1711.07|1705.67|1715.85|1710.45|1719.36|1713.96|1710.87|1705.47|947
1659892500000|2022-08-07 17:15:00|1715.9|1710.5|1715.58|1710.18|1718.22|1712.82|1715.07|1709.67|1013
1659892800000|2022-08-07 17:20:00|1715.57|1710.17|1713.2|1707.8|1715.6|1710.2|1711.76|1706.36|889
1659893100000|2022-08-07 17:25:00|1713.21|1707.81|1714.91|1709.51|1716.66|1711.26|1713.17|1707.77|859
1659893400000|2022-08-07 17:30:00|1714.95|1709.55|1713.85|1708.45|1717.44|1712.04|1713.85|1708.45|888
1659893700000|2022-08-07 17:35:00|1713.88|1708.48|1713.46|1708.06|1714.81|1709.41|1712.81|1707.41|790
1659894000000|2022-08-07 17:40:00|1713.44|1708.04|1713.95|1708.55|1715.06|1709.66|1712.6|1707.2|763
1659894300000|2022-08-07 17:45:00|1713.96|1708.56|1715.14|1709.74|1715.97|1710.57|1712.69|1707.29|854
1659894600000|2022-08-07 17:50:00|1715.11|1709.71|1715.38|1709.98|1717.12|1711.72|1713.29|1707.89|862
1659894900000|2022-08-07 17:55:00|1715.39|1709.99|1715.17|1709.77|1716.28|1710.88|1714.66|1709.26|795
1659895200000|2022-08-07 18:00:00|1715.16|1709.76|1715.03|1709.63|1717.88|1712.48|1714.88|1709.48|838
1659895500000|2022-08-07 18:05:00|1715.01|1709.61|1713.1|1707.7|1715.06|1709.66|1712.96|1707.56|713
1659895800000|2022-08-07 18:10:00|1713.06|1707.66|1713.23|1707.83|1714.34|1708.94|1712.15|1706.75|783
1659896100000|2022-08-07 18:15:00|1713.22|1707.82|1714.16|1708.76|1714.33|1708.93|1713.07|1707.67|742
1659896400000|2022-08-07 18:20:00|1714.15|1708.75|1713.85|1708.45|1715.93|1710.53|1713.81|1708.41|742
1659896700000|2022-08-07 18:25:00|1713.86|1708.46|1713.78|1708.38|1714.28|1708.88|1712.23|1706.83|757
1659897000000|2022-08-07 18:30:00|1713.77|1708.37|1713.33|1707.93|1714.66|1709.26|1712|1706.6|750
1659897300000|2022-08-07 18:35:00|1713.34|1707.94|1714.26|1708.86|1714.32|1708.92|1712.3|1706.9|724
1659897600000|2022-08-07 18:40:00|1714.25|1708.85|1712.51|1707.11|1714.34|1708.94|1712.05|1706.65|710
1659897900000|2022-08-07 18:45:00|1712.52|1707.12|1711.31|1705.91|1712.96|1707.56|1710.33|1704.93|699
1659898200000|2022-08-07 18:50:00|1711.3|1705.9|1711.29|1705.89|1711.79|1706.39|1707.91|1702.51|756
1659898500000|2022-08-07 18:55:00|1711.28|1705.88|1710.89|1705.49|1711.71|1706.31|1709.66|1704.26|814
1659898800000|2022-08-07 19:00:00|1710.87|1705.47|1709.79|1704.39|1711.25|1705.85|1709.65|1704.25|798
1659899100000|2022-08-07 19:05:00|1709.8|1704.4|1710.2|1704.8|1710.62|1705.22|1708.42|1703.02|790
1659899400000|2022-08-07 19:10:00|1710.23|1704.83|1711.07|1705.67|1712.05|1706.65|1709.2|1703.8|787
1659899700000|2022-08-07 19:15:00|1711.08|1705.68|1711.72|1706.32|1712.57|1707.17|1711.05|1705.65|753
1659900000000|2022-08-07 19:20:00|1711.74|1706.34|1713.04|1707.64|1713.82|1708.42|1711.67|1706.27|848
1659900300000|2022-08-07 19:25:00|1713.03|1707.63|1711.3|1705.9|1713.35|1707.95|1711.3|1705.9|759
1659900600000|2022-08-07 19:30:00|1711.32|1705.92|1712.62|1707.22|1713.05|1707.65|1711.3|1705.9|647
1659900900000|2022-08-07 19:35:00|1712.53|1707.13|1713.52|1706.62|1713.68|1708.28|1711.9|1706.48|720
1659901200000|2022-08-07 19:40:00|1713.53|1706.63|1713.36|1706.46|1714.77|1707.87|1712.73|1705.83|718
1659901500000|2022-08-07 19:45:00|1713.34|1706.44|1713.13|1706.23|1714.27|1707.37|1712.2|1705.3|694
1659901800000|2022-08-07 19:50:00|1713.17|1706.27|1712.38|1705.48|1713.47|1706.57|1711.76|1704.86|785
1659902100000|2022-08-07 19:55:00|1712.41|1705.51|1712.13|1705.23|1713.23|1706.33|1711.63|1704.73|744
1659902400000|2022-08-07 20:00:00|1712.14|1705.24|1716.31|1709.41|1716.36|1709.46|1711.84|1704.94|773
1659902700000|2022-08-07 20:05:00|1716.43|1709.53|1717.32|1710.42|1719.65|1712.75|1715.73|1708.83|802
1659903000000|2022-08-07 20:10:00|1717.34|1710.44|1717.51|1710.61|1718.77|1711.87|1715.68|1708.78|778
1659903300000|2022-08-07 20:15:00|1717.53|1710.63|1718.3|1711.4|1718.34|1711.44|1716.74|1709.84|684
1659903600000|2022-08-07 20:20:00|1718.31|1711.41|1722.49|1715.59|1722.51|1715.61|1717.64|1710.74|832
1659903900000|2022-08-07 20:25:00|1722.5|1715.6|1721.49|1714.59|1727.1|1720.2|1721.07|1714.17|859
1659904200000|2022-08-07 20:30:00|1721.5|1714.6|1722.02|1715.12|1723.35|1716.45|1721.43|1714.53|778
1659904500000|2022-08-07 20:35:00|1722.01|1715.11|1722.4|1715.5|1723.78|1716.88|1721.72|1714.82|757
1659904800000|2022-08-07 20:40:00|1722.39|1715.49|1722.19|1715.29|1723.29|1716.39|1722.04|1715.14|670
1659905100000|2022-08-07 20:45:00|1722.2|1715.3|1724.23|1717.33|1724.42|1717.52|1721.73|1714.83|779
1659905400000|2022-08-07 20:50:00|1724.22|1717.32|1723.99|1717.09|1726.6|1719.7|1723.88|1716.98|762
1659905700000|2022-08-07 20:55:00|1723.96|1717.06|1725.98|1719.08|1727.25|1720.35|1723.94|1717.04|813
1659906000000|2022-08-07 21:00:00|1725.97|1719.07|1727.88|1720.98|1728.36|1721.46|1725.28|1718.38|959
1659906300000|2022-08-07 21:05:00|1727.98|1721.08|1728.58|1721.68|1733.33|1726.43|1727.47|1720.57|1053
1659906600000|2022-08-07 21:10:00|1728.5|1721.6|1725.39|1719.99|1728.58|1721.68|1724.13|1718.73|964
1659906900000|2022-08-07 21:15:00|1725.33|1719.93|1726.08|1720.68|1726.39|1720.99|1722.35|1716.95|954
1659907200000|2022-08-07 21:20:00|1726.09|1720.69|1722.51|1717.11|1726.46|1721.06|1722.15|1716.75|860
1659907500000|2022-08-07 21:25:00|1722.45|1717.05|1721.08|1715.68|1723.4|1718|1720.73|1715.33|875
1659907800000|2022-08-07 21:30:00|1721.07|1715.67|1719.83|1714.43|1722.08|1716.68|1719.54|1714.14|859
1659908100000|2022-08-07 21:35:00|1719.84|1714.44|1716.84|1711.44|1720.7|1715.3|1716.58|1711.18|964
1659908400000|2022-08-07 21:40:00|1716.87|1711.47|1719.03|1713.63|1719.17|1713.77|1716.56|1711.16|783
1659908700000|2022-08-07 21:45:00|1718.97|1713.57|1719.64|1714.24|1720.92|1715.52|1717.5|1712.1|913
1659909000000|2022-08-07 21:50:00|1719.72|1714.32|1719.94|1714.54|1720.57|1715.17|1718.46|1713.06|923
1659909300000|2022-08-07 21:55:00|1719.91|1714.51|1720.75|1715.35|1720.93|1715.53|1719.25|1713.85|865
1659909600000|2022-08-07 22:00:00|1720.7|1715.3|1718.54|1713.14|1721.71|1716.31|1716.41|1711.01|1015
1659909900000|2022-08-07 22:05:00|1718.37|1712.97|1719.73|1714.33|1719.74|1714.34|1717.14|1711.74|968
1659910200000|2022-08-07 22:10:00|1719.55|1714.15|1720.82|1715.42|1721.44|1716.04|1718.76|1713.36|843
1659910500000|2022-08-07 22:15:00|1720.84|1715.44|1721.39|1715.99|1723.55|1718.15|1719.98|1714.58|895
1659910800000|2022-08-07 22:20:00|1721.43|1716.03|1716.95|1711.55|1721.46|1716.06|1716.82|1711.42|855
1659911100000|2022-08-07 22:25:00|1716.91|1711.51|1713.1|1707.7|1717.29|1711.89|1712.91|1707.51|967
1659911400000|2022-08-07 22:30:00|1713.24|1707.84|1709.56|1704.16|1714.7|1709.3|1708.55|1703.15|957
1659911700000|2022-08-07 22:35:00|1709.62|1704.22|1709.89|1704.49|1712.05|1706.65|1708.89|1703.49|1035
1659912000000|2022-08-07 22:40:00|1709.88|1704.48|1706.65|1701.25|1710.77|1705.37|1706.01|1700.61|984
1659912300000|2022-08-07 22:45:00|1706.41|1701.01|1708.21|1702.81|1709.21|1703.81|1706.41|1701.01|930
1659912600000|2022-08-07 22:50:00|1707.82|1702.42|1707.27|1701.87|1709.5|1704.1|1707.14|1701.74|938
1659912900000|2022-08-07 22:55:00|1707.21|1701.81|1707.71|1702.31|1708.55|1703.15|1706.29|1700.89|919
1659913200000|2022-08-07 23:00:00|1707.7|1702.3|1700.47|1695.07|1708.08|1702.68|1695.48|1690.08|1071
1659913500000|2022-08-07 23:05:00|1700.36|1694.96|1699.36|1693.96|1701.86|1696.46|1698.39|1692.99|1045
1659913800000|2022-08-07 23:10:00|1699.39|1693.99|1694.89|1689.49|1699.58|1694.18|1694.4|1689|1061
1659914100000|2022-08-07 23:15:00|1694.85|1689.45|1696.19|1690.79|1697.7|1692.3|1694.36|1688.96|1062
1659914400000|2022-08-07 23:20:00|1696.17|1690.77|1698.74|1693.34|1698.79|1693.39|1694.4|1689|1007
1659914700000|2022-08-07 23:25:00|1698.73|1693.33|1695.06|1689.66|1699.95|1694.55|1694.14|1688.74|1010
1659915000000|2022-08-07 23:30:00|1695.04|1689.64|1699.52|1694.12|1700.26|1694.86|1694.87|1689.47|968
1659915300000|2022-08-07 23:35:00|1699.46|1694.06|1697.74|1692.34|1700.07|1694.67|1697.6|1692.2|948
1659915600000|2022-08-07 23:40:00|1697.77|1692.37|1703.88|1698.48|1704.07|1698.67|1697.45|1692.05|956
1659915900000|2022-08-07 23:45:00|1704.35|1698.95|1703.68|1698.28|1704.78|1699.38|1700.65|1695.25|993
1659916200000|2022-08-07 23:50:00|1703.54|1698.14|1703.41|1698.01|1703.58|1698.18|1701.41|1696.01|895
1659916500000|2022-08-07 23:55:00|1703.43|1698.03|1703.23|1697.83|1703.99|1698.59|1701.06|1695.66|933
1659916800000|2022-08-08 00:00:00|1703.21|1697.81|1703.26|1697.86|1703.79|1698.39|1698.57|1693.17|1044
1659917100000|2022-08-08 00:05:00|1703.24|1697.84|1707.1|1701.7|1708.56|1703.16|1701.11|1695.71|1046
1659917400000|2022-08-08 00:10:00|1707.11|1701.71|1714.38|1708.98|1714.49|1709.09|1707.04|1701.64|1008
1659917700000|2022-08-08 00:15:00|1714.32|1708.92|1720.04|1714.64|1722.29|1716.89|1713.89|1708.49|1114
1659918000000|2022-08-08 00:20:00|1720.1|1714.7|1716.73|1711.33|1720.35|1714.95|1714.4|1709|1062
1659918300000|2022-08-08 00:25:00|1716.72|1711.32|1713.66|1708.26|1718.23|1712.83|1713.12|1707.72|996
1659918600000|2022-08-08 00:30:00|1713.72|1708.32|1708.88|1703.48|1713.9|1708.5|1706.75|1701.35|1042
1659918900000|2022-08-08 00:35:00|1708.91|1703.51|1707.5|1702.1|1709.39|1703.99|1706.91|1701.51|981
1659919200000|2022-08-08 00:40:00|1707.49|1702.09|1710.48|1705.08|1711.63|1706.23|1706.91|1701.51|1031
1659919500000|2022-08-08 00:45:00|1710.57|1705.17|1712.93|1707.53|1714.33|1708.93|1710.48|1705.08|995
1659919800000|2022-08-08 00:50:00|1712.94|1707.54|1711.04|1705.64|1713.42|1708.02|1710.67|1705.27|908
1659920100000|2022-08-08 00:55:00|1710.98|1705.58|1710.7|1705.3|1711.49|1706.09|1707.94|1702.54|961
1659920400000|2022-08-08 01:00:00|1710.75|1705.35|1709.16|1703.76|1711.39|1705.99|1708.09|1702.69|993
1659920700000|2022-08-08 01:05:00|1709.14|1703.74|1710.43|1705.03|1711.22|1705.82|1708.38|1702.98|976
1659921000000|2022-08-08 01:10:00|1710.45|1705.05|1708.38|1702.98|1710.45|1705.05|1707.15|1701.75|993
1659921300000|2022-08-08 01:15:00|1708.43|1703.03|1706.12|1700.72|1710.04|1704.64|1706.12|1700.72|953
1659921600000|2022-08-08 01:20:00|1706.22|1700.82|1703.49|1698.09|1706.49|1701.09|1702.22|1696.82|1031
1659921900000|2022-08-08 01:25:00|1703.51|1698.11|1705.7|1700.3|1705.7|1700.3|1701.33|1695.93|972
1659922200000|2022-08-08 01:30:00|1705.75|1700.35|1702.79|1697.39|1705.77|1700.37|1700.07|1694.67|955
1659922500000|2022-08-08 01:35:00|1702.81|1697.41|1700|1694.6|1702.84|1697.44|1699.77|1694.37|1010
1659922800000|2022-08-08 01:40:00|1700.06|1694.66|1699.98|1694.58|1701.35|1695.95|1698.05|1692.65|950
1659923100000|2022-08-08 01:45:00|1700|1694.6|1700.17|1694.77|1700.63|1695.23|1697.25|1691.85|956
1659923400000|2022-08-08 01:50:00|1700.14|1694.74|1700.54|1695.14|1701.42|1696.02|1698.9|1693.5|941
1659923700000|2022-08-08 01:55:00|1700.55|1695.15|1704.62|1699.22|1704.92|1699.52|1700.52|1695.12|937
1659924000000|2022-08-08 02:00:00|1704.61|1699.21|1707.02|1701.62|1707.36|1701.96|1702.91|1697.51|974
1659924300000|2022-08-08 02:05:00|1707.11|1701.71|1706.95|1701.55|1708.43|1703.03|1704.75|1699.35|928
1659924600000|2022-08-08 02:10:00|1706.87|1701.47|1709.84|1704.44|1709.92|1704.52|1705.96|1700.56|943
1659924900000|2022-08-08 02:15:00|1709.85|1704.45|1707.66|1702.26|1711.55|1706.15|1706.72|1701.32|992
1659925200000|2022-08-08 02:20:00|1707.57|1702.17|1707.54|1702.14|1708.03|1702.63|1705.68|1700.28|938
1659925500000|2022-08-08 02:25:00|1707.57|1702.17|1708.5|1703.1|1709.55|1704.15|1707.31|1701.91|919
1659925800000|2022-08-08 02:30:00|1708.46|1703.06|1709.39|1703.99|1710.74|1705.34|1707.49|1702.09|884
1659926100000|2022-08-08 02:35:00|1709.4|1704|1718.15|1712.75|1718.21|1712.81|1709.35|1703.95|1058
1659926400000|2022-08-08 02:40:00|1718.13|1712.73|1715.8|1710.4|1718.34|1712.94|1714.26|1708.86|1012
1659926700000|2022-08-08 02:45:00|1715.59|1710.19|1714.85|1709.45|1719.08|1713.68|1713.54|1708.14|1007
1659927000000|2022-08-08 02:50:00|1714.78|1709.38|1717.65|1712.25|1718.37|1712.97|1714.78|1709.38|966
1659927300000|2022-08-08 02:55:00|1717.7|1712.3|1718.02|1712.62|1718.62|1713.22|1715.83|1710.43|1010
1659927600000|2022-08-08 03:00:00|1717.96|1712.56|1715.99|1710.59|1720.26|1714.86|1715.63|1710.23|972
1659927900000|2022-08-08 03:05:00|1716.04|1710.64|1714.51|1709.11|1716.09|1710.69|1713.97|1708.57|932
1659928200000|2022-08-08 03:10:00|1714.63|1709.23|1715.97|1710.57|1717.6|1712.2|1714.55|1709.15|939
1659928500000|2022-08-08 03:15:00|1715.92|1710.52|1717.11|1711.71|1717.34|1711.94|1714.34|1708.94|941
1659928800000|2022-08-08 03:20:00|1717.13|1711.73|1715.35|1709.95|1717.8|1712.4|1715.33|1709.93|908
1659929100000|2022-08-08 03:25:00|1715.36|1709.96|1715.88|1710.48|1717.86|1712.46|1715.25|1709.85|905
1659929400000|2022-08-08 03:30:00|1715.82|1710.42|1714.12|1708.72|1719.36|1713.96|1714.12|1708.72|971
1659929700000|2022-08-08 03:35:00|1714.44|1709.04|1713.12|1707.72|1716.26|1710.86|1712.67|1707.27|946
1659930000000|2022-08-08 03:40:00|1713.03|1707.63|1715.42|1710.02|1715.71|1710.31|1712.87|1707.47|913
1659930300000|2022-08-08 03:45:00|1715.41|1710.01|1714.79|1709.39|1715.41|1710.01|1713.57|1708.17|834
1659930600000|2022-08-08 03:50:00|1714.8|1709.4|1714.35|1708.95|1715.22|1709.82|1712.5|1707.1|850
1659930900000|2022-08-08 03:55:00|1714.37|1708.97|1712.96|1707.56|1715.3|1709.9|1711.89|1706.49|833
1659931200000|2022-08-08 04:00:00|1713|1707.6|1712.67|1707.27|1714.03|1708.63|1712.02|1706.62|818
1659931500000|2022-08-08 04:05:00|1712.66|1707.26|1714.76|1709.36|1715.83|1710.43|1711.78|1706.38|807
1659931800000|2022-08-08 04:10:00|1714.89|1709.49|1714.41|1709.01|1715.48|1710.08|1713.18|1707.78|823
1659932100000|2022-08-08 04:15:00|1714.44|1709.04|1713.8|1708.4|1717.19|1711.79|1712.59|1707.19|918
1659932400000|2022-08-08 04:20:00|1713.79|1708.39|1712.71|1707.31|1713.93|1708.53|1711.79|1706.39|903
1659932700000|2022-08-08 04:25:00|1712.67|1707.27|1712.56|1707.16|1713.27|1707.87|1711.34|1705.94|858
1659933000000|2022-08-08 04:30:00|1712.49|1707.09|1714.18|1708.78|1714.31|1708.91|1712.47|1707.07|857
1659933300000|2022-08-08 04:35:00|1714.19|1708.79|1713.22|1707.82|1715.5|1710.1|1712.68|1707.28|785
1659933600000|2022-08-08 04:40:00|1713.23|1707.83|1713.2|1707.8|1713.84|1708.44|1712.09|1706.69|783
1659933900000|2022-08-08 04:45:00|1713.22|1707.82|1714.43|1709.03|1715.43|1710.03|1713.19|1707.79|861
1659934200000|2022-08-08 04:50:00|1714.45|1709.05|1717.01|1711.61|1717.06|1711.66|1714.31|1708.91|997
1659934500000|2022-08-08 04:55:00|1717.06|1711.66|1715.31|1709.91|1717.06|1711.66|1714.06|1708.66|896
1659934800000|2022-08-08 05:00:00|1715.33|1709.93|1716.22|1710.82|1717.63|1712.23|1715.3|1709.9|955
1659935100000|2022-08-08 05:05:00|1716.23|1710.83|1715.98|1710.58|1717.01|1711.61|1715.65|1710.25|751
1659935400000|2022-08-08 05:10:00|1715.97|1710.57|1718.72|1713.32|1720.14|1714.74|1715.93|1710.53|987
1659935700000|2022-08-08 05:15:00|1718.73|1713.33|1720.02|1714.62|1721.99|1716.59|1718.73|1713.33|978
1659936000000|2022-08-08 05:20:00|1719.99|1714.59|1723.73|1718.33|1725.81|1720.41|1719.97|1714.57|1010
1659936300000|2022-08-08 05:25:00|1723.74|1718.34|1725.55|1720.15|1727.3|1721.9|1722.88|1717.48|1041
1659936600000|2022-08-08 05:30:00|1725.56|1720.16|1726.58|1721.18|1727.49|1722.09|1723.82|1718.42|1037
1659936900000|2022-08-08 05:35:00|1726.35|1720.95|1724.54|1719.14|1726.35|1720.95|1722.28|1716.88|974
1659937200000|2022-08-08 05:40:00|1724.53|1719.13|1724.98|1719.58|1726.93|1721.53|1723.53|1718.13|984
1659937500000|2022-08-08 05:45:00|1725|1719.6|1726.79|1721.39|1729.32|1723.92|1725|1719.6|1024
1659937800000|2022-08-08 05:50:00|1726.81|1721.41|1724.93|1719.53|1727.79|1722.39|1724.65|1719.25|1020
1659938100000|2022-08-08 05:55:00|1725.19|1719.79|1727.13|1721.73|1728.03|1722.63|1724.81|1719.41|955
1659938400000|2022-08-08 06:00:00|1727.15|1721.75|1731.49|1726.09|1731.89|1726.49|1727.11|1721.71|1055
1659938700000|2022-08-08 06:05:00|1731.51|1726.11|1732.59|1727.19|1736.39|1730.99|1730.98|1725.58|1110
1659939000000|2022-08-08 06:10:00|1732.63|1727.23|1732.04|1726.64|1735.44|1730.04|1730.06|1724.66|1041
1659939300000|2022-08-08 06:15:00|1732.07|1726.67|1733.65|1728.25|1734.27|1728.87|1731.58|1726.18|1042
1659939600000|2022-08-08 06:20:00|1733.64|1728.24|1734|1728.6|1736.05|1730.65|1733.02|1727.62|1067
1659939900000|2022-08-08 06:25:00|1733.96|1728.56|1734.96|1729.56|1735.81|1730.41|1733.96|1728.56|1033
1659940200000|2022-08-08 06:30:00|1734.94|1729.54|1739.09|1733.69|1742.39|1736.99|1734.69|1729.29|1077
1659940500000|2022-08-08 06:35:00|1739.08|1733.68|1732.23|1726.83|1739.2|1733.8|1731.32|1725.92|1036
1659940800000|2022-08-08 06:40:00|1732.21|1726.81|1734.27|1728.87|1737.44|1732.04|1731.65|1726.25|1059
1659941100000|2022-08-08 06:45:00|1734.3|1728.9|1733.23|1727.83|1735.74|1730.34|1733|1727.6|1010
1659941400000|2022-08-08 06:50:00|1733.2|1727.8|1738.24|1732.84|1738.49|1733.09|1732.35|1726.95|1062
1659941700000|2022-08-08 06:55:00|1738.2|1732.8|1736.93|1731.53|1739.17|1733.77|1736.63|1731.23|1071
1659942000000|2022-08-08 07:00:00|1737.07|1731.67|1739.24|1733.84|1740.32|1734.92|1736.76|1731.36|1011
1659942300000|2022-08-08 07:05:00|1739.25|1733.85|1739.15|1733.75|1740.71|1735.31|1737.99|1732.59|1013
1659942600000|2022-08-08 07:10:00|1739.22|1733.82|1738.91|1733.51|1741.1|1735.7|1738.46|1733.06|999
1659942900000|2022-08-08 07:15:00|1738.89|1733.49|1735.68|1730.28|1739.1|1733.7|1735.01|1729.61|1025
1659943200000|2022-08-08 07:20:00|1735.65|1730.25|1738.73|1733.33|1739.23|1733.83|1733.01|1727.61|1018
1659943500000|2022-08-08 07:25:00|1738.75|1733.35|1739.88|1734.48|1741.47|1736.07|1737.87|1732.47|1057
1659943800000|2022-08-08 07:30:00|1739.87|1734.47|1737.06|1731.66|1741.68|1736.28|1736.65|1731.25|1034
1659944100000|2022-08-08 07:35:00|1736.96|1731.56|1736.88|1731.48|1738.4|1733|1735.83|1730.43|1032
1659944400000|2022-08-08 07:40:00|1736.79|1731.39|1734.75|1729.35|1737.69|1732.29|1734.72|1729.32|985
1659944700000|2022-08-08 07:45:00|1734.74|1729.34|1735.31|1729.91|1736.59|1731.19|1732.6|1727.2|1005
1659945000000|2022-08-08 07:50:00|1735.3|1729.9|1736.81|1731.41|1737.43|1732.03|1734.09|1728.69|1013
1659945300000|2022-08-08 07:55:00|1736.77|1731.37|1736.04|1730.64|1737.31|1731.91|1735.78|1730.38|969
1659945600000|2022-08-08 08:00:00|1736.01|1730.61|1738.59|1733.19|1738.74|1733.34|1736.01|1730.61|1000
1659945900000|2022-08-08 08:05:00|1738.49|1733.09|1735.11|1729.71|1739.99|1734.59|1735|1729.6|1006
1659946200000|2022-08-08 08:10:00|1734.97|1729.57|1733.58|1728.18|1735.86|1730.46|1732.35|1726.95|995
1659946500000|2022-08-08 08:15:00|1733.55|1728.15|1734.43|1729.03|1735.25|1729.85|1731.5|1726.1|955
1659946800000|2022-08-08 08:20:00|1734.26|1728.86|1738.25|1732.85|1739.36|1733.96|1734.26|1728.86|1010
1659947100000|2022-08-08 08:25:00|1738.23|1732.83|1740.37|1734.97|1741.5|1736.1|1737.69|1732.29|984
1659947400000|2022-08-08 08:30:00|1740.29|1734.89|1745.82|1740.42|1748.97|1743.57|1740.2|1734.8|1102
1659947700000|2022-08-08 08:35:00|1745.97|1740.57|1747.71|1742.31|1750.61|1745.21|1743.45|1738.05|994
1659948000000|2022-08-08 08:40:00|1747.73|1742.33|1752.85|1747.45|1753.02|1747.62|1746.84|1741.44|1000
1659948300000|2022-08-08 08:45:00|1752.8|1747.4|1775.92|1770.52|1778.81|1773.41|1751.8|1746.4|1113
1659948600000|2022-08-08 08:50:00|1775.99|1770.59|1771.55|1766.15|1777.01|1771.61|1768.57|1763.17|1057
1659948900000|2022-08-08 08:55:00|1771.52|1766.12|1776.95|1771.55|1778.5|1773.1|1771.11|1765.71|1102
1659949200000|2022-08-08 09:00:00|1777.01|1771.61|1778.16|1772.76|1781.77|1776.37|1776.66|1771.26|1122
1659949500000|2022-08-08 09:05:00|1778.63|1773.23|1778.57|1773.17|1780.93|1775.53|1777.58|1772.18|1089
1659949800000|2022-08-08 09:10:00|1778.59|1773.19|1772.43|1767.03|1780.09|1774.69|1771.81|1766.41|1061
1659950100000|2022-08-08 09:15:00|1772.55|1767.15|1775.53|1770.13|1777.25|1771.85|1772.37|1766.97|1041
1659950400000|2022-08-08 09:20:00|1775.51|1770.11|1778.67|1773.27|1780.76|1775.36|1774.97|1769.57|1045
1659950700000|2022-08-08 09:25:00|1778.59|1773.19|1777.8|1772.4|1778.98|1773.58|1775.7|1770.3|1076
1659951000000|2022-08-08 09:30:00|1777.78|1772.38|1777.17|1771.77|1779.16|1773.76|1776.62|1771.22|1023
1659951300000|2022-08-08 09:35:00|1777.16|1771.76|1775.15|1769.75|1777.42|1772.02|1773.01|1767.61|1030
1659951600000|2022-08-08 09:40:00|1775.22|1769.82|1777.16|1771.76|1777.4|1772|1774.74|1769.34|989
1659951900000|2022-08-08 09:45:00|1777.43|1772.03|1775.32|1769.92|1778.12|1772.72|1774.89|1769.49|1006
1659952200000|2022-08-08 09:50:00|1775.31|1769.91|1774.25|1768.85|1775.98|1770.58|1773.69|1768.29|981
1659952500000|2022-08-08 09:55:00|1774.21|1768.81|1771.81|1766.41|1774.5|1769.1|1770.36|1764.96|1000
1659952800000|2022-08-08 10:00:00|1771.82|1766.42|1774.54|1769.14|1774.87|1769.47|1770.54|1765.14|1044
1659953100000|2022-08-08 10:05:00|1774.4|1769|1774.5|1769.1|1775|1769.6|1773.14|1767.74|950
1659953400000|2022-08-08 10:10:00|1774.51|1769.11|1771.79|1766.39|1776.14|1770.74|1771.79|1766.39|950
1659953700000|2022-08-08 10:15:00|1772|1766.6|1772.43|1767.03|1774.57|1769.17|1771.33|1765.93|1001
1659954000000|2022-08-08 10:20:00|1772.44|1767.04|1769.2|1763.8|1774.2|1768.8|1768.31|1762.91|1051
1659954300000|2022-08-08 10:25:00|1769.02|1763.62|1770.22|1764.82|1771.08|1765.68|1768.11|1762.71|938
1659954600000|2022-08-08 10:30:00|1770.13|1764.73|1772.55|1767.15|1775.58|1770.18|1770.09|1764.69|1056
1659954900000|2022-08-08 10:35:00|1772.49|1767.09|1773.06|1767.66|1775.82|1770.42|1772.02|1766.62|1016
1659955200000|2022-08-08 10:40:00|1773.07|1767.67|1774.67|1769.27|1777.04|1771.64|1772.69|1767.29|1010
1659955500000|2022-08-08 10:45:00|1774.66|1769.26|1776.71|1771.31|1778.58|1773.18|1773.74|1768.34|1007
1659955800000|2022-08-08 10:50:00|1776.68|1771.28|1775.27|1769.87|1777.59|1772.19|1774.79|1769.39|1011
1659956100000|2022-08-08 10:55:00|1775.32|1769.92|1776.07|1770.67|1777.28|1771.88|1774.75|1769.35|978
1659956400000|2022-08-08 11:00:00|1776.06|1770.66|1774.01|1768.61|1776.06|1770.66|1773|1767.6|1006
1659956700000|2022-08-08 11:05:00|1773.97|1768.57|1773.38|1767.98|1774.87|1769.47|1771.82|1766.42|952
1659957000000|2022-08-08 11:10:00|1773.36|1767.96|1772.79|1767.39|1774.57|1769.17|1772.05|1766.65|1001
1659957300000|2022-08-08 11:15:00|1772.83|1767.43|1773.85|1768.45|1773.85|1768.45|1771.43|1766.03|989
1659957600000|2022-08-08 11:20:00|1773.81|1768.41|1774.4|1769|1775.78|1770.38|1773.36|1767.96|941
1659957900000|2022-08-08 11:25:00|1774.41|1769.01|1774.09|1768.69|1774.62|1769.22|1772.28|1766.88|964
1659958200000|2022-08-08 11:30:00|1774.1|1768.7|1776.15|1770.75|1777|1771.6|1772.77|1767.37|956
1659958500000|2022-08-08 11:35:00|1776.13|1770.73|1783.53|1778.13|1795.08|1789.68|1774.15|1768.75|1085
1659958800000|2022-08-08 11:40:00|1783.62|1778.22|1786.5|1781.1|1787.15|1781.75|1781.49|1776.09|1077
1659959100000|2022-08-08 11:45:00|1786.56|1781.16|1786.49|1781.09|1788.2|1782.8|1784.67|1779.27|1063
1659959400000|2022-08-08 11:50:00|1786.38|1780.98|1788.97|1783.57|1790.96|1785.56|1785.28|1779.88|1082
1659959700000|2022-08-08 11:55:00|1789.02|1783.62|1792.56|1787.16|1793.58|1788.18|1788.26|1782.86|1002
1659960000000|2022-08-08 12:00:00|1792.57|1787.17|1796.18|1790.78|1796.18|1790.78|1788.7|1783.3|1042
1659960300000|2022-08-08 12:05:00|1796.17|1790.77|1817.38|1811.98|1819.68|1814.28|1794.88|1789.48|1133
1659960600000|2022-08-08 12:10:00|1817.39|1811.99|1807.55|1802.15|1818.25|1812.85|1807.55|1802.15|1106
1659960900000|2022-08-08 12:15:00|1807.44|1802.04|1798.55|1793.15|1810.23|1804.83|1797.36|1791.96|1130
1659961200000|2022-08-08 12:20:00|1798.51|1793.11|1800.91|1795.51|1802.69|1797.29|1797.8|1792.4|1106
1659961500000|2022-08-08 12:25:00|1801.07|1795.67|1806.22|1800.82|1808.24|1802.84|1800.52|1795.12|1103
1659961800000|2022-08-08 12:30:00|1806.17|1800.77|1802.48|1797.08|1807.5|1802.1|1799.73|1794.33|1093
1659962100000|2022-08-08 12:35:00|1802.33|1796.93|1802.26|1796.86|1803.08|1797.68|1800.86|1795.46|1055
1659962400000|2022-08-08 12:40:00|1802.12|1796.72|1806.62|1801.22|1807.85|1802.45|1802.12|1796.72|1014
1659962700000|2022-08-08 12:45:00|1806.57|1801.17|1806.1|1800.7|1807.44|1802.04|1803.03|1797.63|1084
1659963000000|2022-08-08 12:50:00|1806.08|1800.68|1811.95|1806.55|1813.28|1807.88|1805.92|1800.52|1101
1659963300000|2022-08-08 12:55:00|1811.9|1806.5|1810.85|1805.45|1812.36|1806.96|1808.36|1802.96|1087
1659963600000|2022-08-08 13:00:00|1810.84|1805.44|1800.99|1795.59|1811.15|1805.75|1800.41|1795.01|1124
1659963900000|2022-08-08 13:05:00|1800.89|1795.49|1801.24|1795.84|1802.66|1797.26|1799.23|1793.83|1108
1659964200000|2022-08-08 13:10:00|1801.34|1795.94|1798.78|1793.38|1803.56|1798.16|1798.14|1792.74|1093
1659964500000|2022-08-08 13:15:00|1798.77|1793.37|1802.01|1796.61|1803.33|1797.93|1798.44|1793.04|1049
1659964800000|2022-08-08 13:20:00|1802.06|1796.66|1800.61|1795.21|1802.54|1797.14|1796.16|1790.76|1048
1659965100000|2022-08-08 13:25:00|1800.51|1795.11|1798.59|1793.19|1800.51|1795.11|1796.91|1791.51|1086
1659965400000|2022-08-08 13:30:00|1798.51|1793.11|1802.24|1796.84|1805.3|1799.9|1795.98|1790.58|1135
1659965700000|2022-08-08 13:35:00|1802.39|1796.99|1804.66|1799.26|1805.7|1800.3|1800.57|1795.17|1116
1659966000000|2022-08-08 13:40:00|1804.86|1799.46|1807.72|1802.32|1808.47|1803.07|1802.94|1797.54|1112
1659966300000|2022-08-08 13:45:00|1807.79|1802.39|1809.11|1803.71|1809.39|1803.99|1805.26|1799.86|1110
1659966600000|2022-08-08 13:50:00|1809.07|1803.67|1806.33|1800.93|1809.3|1803.9|1804.07|1798.67|1100
1659966900000|2022-08-08 13:55:00|1806.31|1800.91|1803.98|1798.58|1807.99|1802.59|1802.52|1797.12|1048
1659967200000|2022-08-08 14:00:00|1804.1|1798.7|1803.93|1798.53|1807.23|1801.83|1803.33|1797.93|1079
1659967500000|2022-08-08 14:05:00|1803.97|1798.57|1801.94|1796.54|1804.08|1798.68|1796.07|1790.67|1098
1659967800000|2022-08-08 14:10:00|1802.04|1796.64|1803.15|1797.75|1806.6|1801.2|1798.94|1793.54|1092
1659968100000|2022-08-08 14:15:00|1803.13|1797.73|1801.64|1796.24|1805.03|1799.63|1800.94|1795.54|1074
1659968400000|2022-08-08 14:20:00|1801.74|1796.34|1804.07|1798.67|1805.82|1800.42|1801.58|1796.18|1048
1659968700000|2022-08-08 14:25:00|1804.11|1798.71|1801.35|1795.95|1804.11|1798.71|1798.48|1793.08|1081
1659969000000|2022-08-08 14:30:00|1801.29|1795.89|1799.21|1793.81|1802.43|1797.03|1798.66|1793.26|1058
1659969300000|2022-08-08 14:35:00|1799.2|1793.8|1801.94|1796.54|1802.1|1796.7|1797.55|1792.15|1079
1659969600000|2022-08-08 14:40:00|1801.99|1796.59|1804.46|1799.06|1805.05|1799.65|1799.48|1794.08|1085
1659969900000|2022-08-08 14:45:00|1804.4|1799|1797|1791.6|1804.64|1799.24|1796.31|1790.91|1069
1659970200000|2022-08-08 14:50:00|1797.01|1791.61|1800.33|1794.93|1801.18|1795.78|1796.8|1791.4|1044
1659970500000|2022-08-08 14:55:00|1800.27|1794.87|1797.71|1792.31|1800.35|1794.95|1796.81|1791.41|1033
1659970800000|2022-08-08 15:00:00|1797.53|1792.13|1800.26|1794.86|1801.76|1796.36|1797.06|1791.66|1082
1659971100000|2022-08-08 15:05:00|1800.14|1794.74|1801.01|1795.61|1801.74|1796.34|1798.92|1793.52|1030
1659971400000|2022-08-08 15:10:00|1800.92|1795.52|1800.31|1794.91|1801.46|1796.06|1798.89|1793.49|1037
1659971700000|2022-08-08 15:15:00|1800.3|1794.9|1786.71|1781.31|1800.51|1795.11|1784.52|1779.12|1091
1659972000000|2022-08-08 15:20:00|1786.76|1781.36|1781.52|1776.12|1789.51|1784.11|1780.68|1775.28|1116
1659972300000|2022-08-08 15:25:00|1781.43|1776.03|1780.93|1775.53|1786.3|1780.9|1780.91|1775.51|1133
1659972600000|2022-08-08 15:30:00|1780.91|1775.51|1782.34|1776.94|1785.2|1779.8|1780.11|1774.71|1105
1659972900000|2022-08-08 15:35:00|1782.38|1776.98|1776.77|1771.37|1783.84|1778.44|1776.3|1770.9|1089
1659973200000|2022-08-08 15:40:00|1776.78|1771.38|1777.41|1772.01|1778.58|1773.18|1774.46|1769.06|1096
1659973500000|2022-08-08 15:45:00|1777.45|1772.05|1772.64|1767.24|1777.45|1772.05|1770.55|1765.15|1082
1659973800000|2022-08-08 15:50:00|1772.61|1767.21|1778.02|1772.62|1778.66|1773.26|1770.34|1764.94|1117
1659974100000|2022-08-08 15:55:00|1778.01|1772.61|1778.08|1772.68|1779.16|1773.76|1776.14|1770.74|1054
1659974400000|2022-08-08 16:00:00|1777.96|1772.56|1779.59|1774.19|1780.76|1775.36|1776.83|1771.43|1080
1659974700000|2022-08-08 16:05:00|1779.61|1774.21|1769.98|1764.58|1779.61|1774.21|1768.7|1763.3|1120
1659975000000|2022-08-08 16:10:00|1770.14|1764.74|1773.71|1768.31|1774.29|1768.89|1768.9|1763.5|1103
1659975300000|2022-08-08 16:15:00|1773.72|1768.32|1764.37|1758.97|1774.43|1769.03|1763.53|1758.13|1082
1659975600000|2022-08-08 16:20:00|1764.41|1759.01|1763.84|1758.44|1764.5|1759.1|1759.26|1753.86|1097
1659975900000|2022-08-08 16:25:00|1764.11|1758.71|1761.32|1755.92|1766.99|1761.59|1759.92|1754.52|1055
1659976200000|2022-08-08 16:30:00|1761.31|1755.91|1768.22|1762.82|1768.46|1763.06|1760.74|1755.34|1026
1659976500000|2022-08-08 16:35:00|1768.2|1762.8|1767.49|1762.09|1768.33|1762.93|1763.95|1758.55|1058
1659976800000|2022-08-08 16:40:00|1767.47|1762.07|1771.19|1765.79|1772.89|1767.49|1766.16|1760.76|1035
1659977100000|2022-08-08 16:45:00|1771.2|1765.8|1773.91|1768.51|1776.01|1770.61|1771.02|1765.62|1100
1659977400000|2022-08-08 16:50:00|1773.89|1768.49|1773.77|1768.37|1775.5|1770.1|1772.13|1766.73|1039
1659977700000|2022-08-08 16:55:00|1773.86|1768.46|1770.84|1765.44|1773.9|1768.5|1768|1762.6|1023
1659978000000|2022-08-08 17:00:00|1770.9|1765.5|1769.93|1764.53|1770.9|1765.5|1766.39|1760.99|1049
1659978300000|2022-08-08 17:05:00|1769.89|1764.49|1774.22|1768.82|1774.96|1769.56|1769.89|1764.49|966
1659978600000|2022-08-08 17:10:00|1774.23|1768.83|1773.46|1768.06|1775.13|1769.73|1772.6|1767.2|983
1659978900000|2022-08-08 17:15:00|1773.47|1768.07|1775.04|1769.64|1777.2|1771.8|1773.09|1767.69|1026
1659979200000|2022-08-08 17:20:00|1775.06|1769.66|1772.62|1767.22|1775.06|1769.66|1770.41|1765.01|1029
1659979500000|2022-08-08 17:25:00|1772.65|1767.25|1770.97|1765.57|1773.65|1768.25|1770.66|1765.26|990
1659979800000|2022-08-08 17:30:00|1770.98|1765.58|1774.53|1769.13|1775.28|1769.88|1770.85|1765.45|1035
1659980100000|2022-08-08 17:35:00|1774.57|1769.17|1772.91|1767.51|1774.85|1769.45|1771.59|1766.19|1002
1659980400000|2022-08-08 17:40:00|1772.89|1767.49|1770.69|1765.29|1772.89|1767.49|1770.11|1764.71|1021
1659980700000|2022-08-08 17:45:00|1770.74|1765.34|1769.01|1763.61|1773.12|1767.72|1767.69|1762.29|1002
1659981000000|2022-08-08 17:50:00|1769.05|1763.65|1774.03|1768.63|1774.5|1769.1|1768.59|1763.19|979
1659981300000|2022-08-08 17:55:00|1773.99|1768.59|1773.66|1768.26|1774.69|1769.29|1772.55|1767.15|981
1659981600000|2022-08-08 18:00:00|1773.77|1768.37|1768.95|1763.55|1773.87|1768.47|1768.64|1763.24|1023
1659981900000|2022-08-08 18:05:00|1768.96|1763.56|1767.51|1762.11|1770.79|1765.39|1765.35|1759.95|1069
1659982200000|2022-08-08 18:10:00|1767.5|1762.1|1769.41|1764.01|1770.19|1764.79|1765.8|1760.4|1054
1659982500000|2022-08-08 18:15:00|1769.57|1764.17|1772.33|1766.93|1772.33|1766.93|1767.47|1762.07|1013
1659982800000|2022-08-08 18:20:00|1772.42|1767.02|1770.71|1765.31|1773.16|1767.76|1770.13|1764.73|1018
1659983100000|2022-08-08 18:25:00|1770.7|1765.3|1774.57|1769.17|1774.57|1769.17|1769.1|1763.7|1017
1659983400000|2022-08-08 18:30:00|1774.46|1769.06|1781.32|1775.92|1781.86|1776.46|1773.15|1767.75|1109
1659983700000|2022-08-08 18:35:00|1781.37|1775.97|1780.46|1775.06|1785.14|1779.74|1777.65|1772.25|1075
1659984000000|2022-08-08 18:40:00|1780.62|1775.22|1781.49|1776.09|1783.36|1777.96|1780.14|1774.74|1072
1659984300000|2022-08-08 18:45:00|1781.51|1776.11|1777.41|1772.01|1781.78|1776.38|1775.98|1770.58|992
1659984600000|2022-08-08 18:50:00|1777.45|1772.05|1772.23|1766.83|1777.5|1772.1|1772.23|1766.83|1064
1659984900000|2022-08-08 18:55:00|1772.2|1766.8|1776.42|1771.02|1777.56|1772.16|1772.05|1766.65|1053
1659985200000|2022-08-08 19:00:00|1776.43|1771.03|1776.88|1771.48|1780.6|1775.2|1775.82|1770.42|1082
1659985500000|2022-08-08 19:05:00|1776.97|1771.57|1777.61|1772.21|1778.95|1773.55|1775.93|1770.53|1013
1659985800000|2022-08-08 19:10:00|1777.51|1772.11|1777.45|1772.05|1778.22|1772.82|1774.79|1769.39|1024
1659986100000|2022-08-08 19:15:00|1777.48|1772.08|1772.24|1766.84|1777.48|1772.08|1770.77|1765.37|1057
1659986400000|2022-08-08 19:20:00|1772.25|1766.85|1775.12|1769.72|1776.77|1771.37|1770.87|1765.47|1088
1659986700000|2022-08-08 19:25:00|1775.18|1769.78|1785.75|1780.35|1786.33|1780.93|1774.72|1769.32|1059
1659987000000|2022-08-08 19:30:00|1785.69|1780.29|1785.57|1780.17|1787.22|1781.82|1781.41|1776.01|1079
1659987300000|2022-08-08 19:35:00|1785.51|1780.11|1788.73|1783.33|1788.73|1783.33|1784.1|1778.7|1051
1659987600000|2022-08-08 19:40:00|1788.78|1783.38|1789.15|1783.75|1789.97|1784.57|1786.9|1781.5|1061
1659987900000|2022-08-08 19:45:00|1789.17|1783.77|1785.56|1780.16|1789.78|1784.38|1784.82|1779.42|1041
1659988200000|2022-08-08 19:50:00|1785.26|1779.86|1786.92|1781.52|1788.64|1783.24|1783.76|1778.36|1052
1659988500000|2022-08-08 19:55:00|1786.93|1781.53|1786.76|1781.36|1787.96|1782.56|1784.12|1778.72|1010
1659988800000|2022-08-08 20:00:00|1786.65|1781.25|1789.43|1784.03|1789.55|1784.15|1785.86|1780.46|984
1659989100000|2022-08-08 20:05:00|1789.44|1784.04|1788.22|1782.82|1790.65|1785.25|1787.27|1781.87|994
1659989400000|2022-08-08 20:10:00|1788.23|1782.83|1785.19|1779.79|1788.95|1783.55|1784.98|1779.58|892
1659989700000|2022-08-08 20:15:00|1785.16|1779.76|1787.41|1782.01|1788.95|1783.55|1785.16|1779.76|949
1659990000000|2022-08-08 20:20:00|1787.42|1782.02|1788.27|1782.87|1788.87|1783.47|1786.21|1780.81|893
1659990300000|2022-08-08 20:25:00|1788.25|1782.85|1790.45|1785.05|1790.67|1785.27|1787.75|1782.35|916
1659990600000|2022-08-08 20:30:00|1790.47|1785.07|1791.26|1785.86|1792.33|1786.93|1789.01|1783.61|970
1659990900000|2022-08-08 20:35:00|1791.12|1785.72|1793.99|1788.59|1794.99|1789.59|1791.12|1785.72|967
1659991200000|2022-08-08 20:40:00|1793.98|1788.58|1790.31|1784.91|1793.98|1788.58|1790.23|1784.83|905
1659991500000|2022-08-08 20:45:00|1790.25|1784.85|1793.32|1787.92|1793.54|1788.14|1788.03|1782.63|964
1659991800000|2022-08-08 20:50:00|1793.31|1787.91|1795.35|1789.95|1797.7|1792.3|1792.68|1787.28|1023
1659992100000|2022-08-08 20:55:00|1795.39|1789.99|1800.44|1795.04|1802.53|1797.13|1794.87|1789.47|1016
1659992400000|2022-08-08 21:00:00|1800.62|1795.22|1795.54|1790.14|1800.85|1795.45|1793.52|1788.12|930
1659992700000|2022-08-08 21:05:00|1795.55|1790.15|1788.63|1783.23|1797.42|1792.02|1788.57|1783.17|874
1659993000000|2022-08-08 21:10:00|1788.44|1783.04|1784.02|1778.62|1788.91|1783.51|1781.93|1776.53|1004
1659993300000|2022-08-08 21:15:00|1783.94|1778.54|1774.53|1769.13|1783.94|1778.54|1771.46|1766.06|1099
1659993600000|2022-08-08 21:20:00|1774.6|1769.2|1778.7|1773.3|1780.76|1775.36|1774.6|1769.2|999
1659993900000|2022-08-08 21:25:00|1778.71|1773.31|1779.48|1774.08|1781.45|1776.05|1776.64|1771.24|911
1659994200000|2022-08-08 21:30:00|1779.49|1774.09|1771.32|1765.92|1779.55|1774.15|1769.52|1764.12|984
1659994500000|2022-08-08 21:35:00|1771.28|1765.88|1775.34|1769.94|1775.68|1770.28|1770.43|1765.03|943
1659994800000|2022-08-08 21:40:00|1775.68|1770.28|1777.43|1772.03|1779.09|1773.69|1775.2|1769.8|902
1659995100000|2022-08-08 21:45:00|1777.46|1772.06|1774.47|1769.07|1777.47|1772.07|1773.65|1768.25|919
1659995400000|2022-08-08 21:50:00|1774.45|1769.05|1774.58|1769.18|1776|1770.6|1773.02|1767.62|941
1659995700000|2022-08-08 21:55:00|1774.6|1769.2|1772.67|1767.27|1774.89|1769.49|1771.04|1765.64|942
1659996000000|2022-08-08 22:00:00|1772.66|1767.26|1775.42|1770.02|1777.31|1771.91|1771.43|1766.03|1006
1659996300000|2022-08-08 22:05:00|1775.48|1770.08|1771.39|1765.99|1775.48|1770.08|1771.39|1765.99|1044
1659996600000|2022-08-08 22:10:00|1771.41|1766.01|1773.94|1768.54|1778.04|1772.64|1771.06|1765.66|1015
1659996900000|2022-08-08 22:15:00|1773.93|1768.53|1776.49|1771.09|1777.57|1772.17|1773.53|1768.13|996
1659997200000|2022-08-08 22:20:00|1776.56|1771.16|1778|1772.6|1779.17|1773.77|1775.97|1770.57|977
1659997500000|2022-08-08 22:25:00|1777.96|1772.56|1777.92|1772.52|1779.88|1774.48|1777.6|1772.2|1008
1659997800000|2022-08-08 22:30:00|1777.9|1772.5|1778.98|1773.58|1778.98|1773.58|1777.37|1771.97|929
1659998100000|2022-08-08 22:35:00|1778.97|1773.57|1777.31|1771.91|1780.07|1774.67|1777.21|1771.81|912
1659998400000|2022-08-08 22:40:00|1777.21|1771.81|1766.82|1761.42|1777.34|1771.94|1766.38|1760.98|834
1659998700000|2022-08-08 22:45:00|1766.8|1761.4|1775.72|1770.32|1775.72|1770.32|1761.19|1755.79|1094
1659999000000|2022-08-08 22:50:00|1775.57|1770.17|1775.81|1770.41|1776.37|1770.97|1773.24|1767.84|1003
1659999300000|2022-08-08 22:55:00|1775.79|1770.39|1781.15|1775.75|1782.53|1777.13|1775.39|1769.99|981
1659999600000|2022-08-08 23:00:00|1781.22|1775.82|1780.3|1774.9|1784.54|1779.14|1780|1774.6|953
1659999900000|2022-08-08 23:05:00|1780.36|1774.96|1788.36|1782.96|1791.37|1785.97|1780.33|1774.93|1076
1660000200000|2022-08-08 23:10:00|1788.31|1782.91|1786.69|1781.29|1791.3|1785.9|1786.19|1780.79|1032
1660000500000|2022-08-08 23:15:00|1786.83|1781.43|1793.04|1787.64|1793.06|1787.66|1786.18|1780.78|949
1660000800000|2022-08-08 23:20:00|1793.18|1787.78|1777.65|1772.25|1793.18|1787.78|1775.96|1770.56|1019
1660001100000|2022-08-08 23:25:00|1777.57|1772.17|1776.88|1771.48|1777.68|1772.28|1773.5|1768.1|1007
1660001400000|2022-08-08 23:30:00|1776.99|1771.59|1774.64|1769.24|1778.94|1773.54|1774.64|1769.24|946
1660001700000|2022-08-08 23:35:00|1774.7|1769.3|1776.76|1771.36|1777.4|1772|1774.7|1769.3|986
1660002000000|2022-08-08 23:40:00|1776.78|1771.38|1774.02|1768.62|1776.97|1771.57|1771.8|1766.4|1008
1660002300000|2022-08-08 23:45:00|1774|1768.6|1776.9|1771.5|1779.38|1773.98|1773.78|1768.38|1020
1660002600000|2022-08-08 23:50:00|1776.96|1771.56|1777.25|1771.85|1778.34|1772.94|1776.11|1770.71|958
1660002900000|2022-08-08 23:55:00|1777.26|1771.86|1780.14|1774.74|1783.06|1777.66|1776.08|1770.68|913
1660003200000|2022-08-09 00:00:00|1780.01|1774.61|1782.24|1776.84|1782.24|1776.84|1777.61|1772.21|1050
1660003500000|2022-08-09 00:05:00|1782.26|1776.86|1781.83|1776.43|1784.5|1779.1|1780.84|1775.44|987
1660003800000|2022-08-09 00:10:00|1781.8|1776.4|1780.55|1775.15|1781.97|1776.57|1772.71|1767.31|1062
1660004100000|2022-08-09 00:15:00|1780.66|1775.26|1786.11|1780.71|1786.11|1780.71|1778.65|1773.25|1031
1660004400000|2022-08-09 00:20:00|1786.16|1780.76|1783.97|1778.57|1788.67|1783.27|1783.92|1778.52|983
1660004700000|2022-08-09 00:25:00|1783.99|1778.59|1786.65|1781.25|1786.72|1781.32|1783.51|1778.11|964
1660005000000|2022-08-09 00:30:00|1786.64|1781.24|1788.51|1783.11|1789.42|1784.02|1784.66|1779.26|1030
1660005300000|2022-08-09 00:35:00|1788.65|1783.25|1782.72|1777.32|1788.65|1783.25|1782.52|1777.12|1001
1660005600000|2022-08-09 00:40:00|1782.84|1777.44|1780.48|1775.08|1784.83|1779.43|1780.26|1774.86|982
1660005900000|2022-08-09 00:45:00|1780.63|1775.23|1780.24|1774.84|1782.9|1777.5|1779.52|1774.12|926
1660006200000|2022-08-09 00:50:00|1780.27|1774.87|1781.05|1775.65|1782.07|1776.67|1779.72|1774.32|871
1660006500000|2022-08-09 00:55:00|1781.04|1775.64|1777.32|1771.92|1782.5|1777.1|1776.36|1770.96|981
1660006800000|2022-08-09 01:00:00|1777.37|1771.97|1777.43|1772.03|1779.36|1773.96|1772.61|1767.21|1084
1660007100000|2022-08-09 01:05:00|1777.42|1772.02|1774.2|1768.8|1777.45|1772.05|1772.13|1766.73|1002
1660007400000|2022-08-09 01:10:00|1774.21|1768.81|1773.22|1767.82|1775.68|1770.28|1773.16|1767.76|992
1660007700000|2022-08-09 01:15:00|1773.2|1767.8|1775.49|1770.09|1778.16|1772.76|1772.62|1767.22|995
1660008000000|2022-08-09 01:20:00|1775.48|1770.08|1774.03|1768.63|1777.23|1771.83|1773.47|1768.07|1042
1660008300000|2022-08-09 01:25:00|1774.04|1768.64|1774.33|1768.93|1774.91|1769.51|1771.47|1766.07|1006
1660008600000|2022-08-09 01:30:00|1774.24|1768.84|1775.37|1769.97|1776.11|1770.71|1771.74|1766.34|1032
1660008900000|2022-08-09 01:35:00|1775.42|1770.02|1772.38|1766.98|1776.16|1770.76|1772.21|1766.81|941
1660009200000|2022-08-09 01:40:00|1772.37|1766.97|1770.82|1765.42|1774.12|1768.72|1768.97|1763.57|997
1660009500000|2022-08-09 01:45:00|1770.87|1765.47|1768.77|1763.37|1770.87|1765.47|1764.93|1759.53|1044
1660009800000|2022-08-09 01:50:00|1768.7|1763.3|1767.35|1761.95|1770.44|1765.04|1766.76|1761.36|1002
1660010100000|2022-08-09 01:55:00|1767.34|1761.94|1769.18|1763.78|1769.58|1764.18|1766.16|1760.76|962
1660010400000|2022-08-09 02:00:00|1769.13|1763.73|1770.8|1765.4|1772.37|1766.97|1766.91|1761.51|985
1660010700000|2022-08-09 02:05:00|1770.76|1765.36|1767.25|1761.85|1772.46|1767.06|1766.94|1761.54|1009
1660011000000|2022-08-09 02:10:00|1767.07|1761.67|1767.24|1761.84|1770.21|1764.81|1765.28|1759.88|1038
1660011300000|2022-08-09 02:15:00|1767.27|1761.87|1770.76|1765.36|1771.42|1766.02|1764.88|1759.48|1044
1660011600000|2022-08-09 02:20:00|1770.59|1765.19|1773.29|1767.89|1774.18|1768.78|1769.47|1764.07|1030
1660011900000|2022-08-09 02:25:00|1773.35|1767.95|1774.33|1768.93|1775.87|1770.47|1772.3|1766.9|973
1660012200000|2022-08-09 02:30:00|1774.16|1768.76|1773.15|1767.75|1775.54|1770.14|1773.02|1767.62|952
1660012500000|2022-08-09 02:35:00|1773.32|1767.92|1774.55|1769.15|1775.28|1769.88|1772.99|1767.59|910
1660012800000|2022-08-09 02:40:00|1774.54|1769.14|1774.54|1769.14|1774.89|1769.49|1773.91|1768.51|813
1660013100000|2022-08-09 02:45:00|1774.55|1769.15|1775.55|1770.15|1778.42|1773.02|1774.55|1769.15|941
1660013400000|2022-08-09 02:50:00|1775.54|1770.14|1775.6|1770.2|1776.8|1771.4|1774.95|1769.55|850
1660013700000|2022-08-09 02:55:00|1775.64|1770.24|1776.97|1771.57|1777.72|1772.32|1775.43|1770.03|875
1660014000000|2022-08-09 03:00:00|1777.04|1771.64|1781.6|1776.2|1781.73|1776.33|1775.64|1770.24|945
1660014300000|2022-08-09 03:05:00|1781.44|1776.04|1778.54|1773.14|1782.4|1777|1777.53|1772.13|961
1660014600000|2022-08-09 03:10:00|1778.56|1773.16|1779.38|1773.98|1779.85|1774.45|1777.12|1771.72|931
1660014900000|2022-08-09 03:15:00|1779.47|1774.07|1778.7|1773.3|1780.55|1775.15|1778.21|1772.81|902
1660015200000|2022-08-09 03:20:00|1778.69|1773.29|1781.66|1776.26|1782.54|1777.14|1778.46|1773.06|934
1660015500000|2022-08-09 03:25:00|1781.68|1776.28|1781.96|1776.56|1782.8|1777.4|1781.19|1775.79|970
1660015800000|2022-08-09 03:30:00|1782.05|1776.65|1781.21|1775.81|1782.51|1777.11|1780.07|1774.67|920
1660016100000|2022-08-09 03:35:00|1781.19|1775.79|1782.95|1777.55|1782.97|1777.57|1780.71|1775.31|871
1660016400000|2022-08-09 03:40:00|1782.9|1777.5|1783.11|1777.71|1784.23|1778.83|1782.18|1776.78|879
1660016700000|2022-08-09 03:45:00|1783.13|1777.73|1780.84|1775.44|1783.28|1777.88|1780.58|1775.18|797
1660017000000|2022-08-09 03:50:00|1780.83|1775.43|1781.65|1776.25|1783.1|1777.7|1779.29|1773.89|889
1660017300000|2022-08-09 03:55:00|1781.64|1776.24|1781.58|1776.18|1783.04|1777.64|1780.87|1775.47|883
1660017600000|2022-08-09 04:00:00|1781.74|1776.34|1781.86|1776.46|1783.05|1777.65|1780.38|1774.98|907
1660017900000|2022-08-09 04:05:00|1781.85|1776.45|1783.18|1777.78|1784.77|1779.37|1781.72|1776.32|967
1660018200000|2022-08-09 04:10:00|1783.21|1777.81|1781.79|1776.39|1783.56|1778.16|1781.6|1776.2|923
1660018500000|2022-08-09 04:15:00|1781.77|1776.37|1780.78|1775.38|1782.5|1777.1|1780.57|1775.17|933
1660018800000|2022-08-09 04:20:00|1780.81|1775.41|1778.31|1772.91|1781.83|1776.43|1778.22|1772.82|934
1660019100000|2022-08-09 04:25:00|1778.32|1772.92|1778.63|1773.23|1779.21|1773.81|1776.97|1771.57|918
1660019400000|2022-08-09 04:30:00|1778.65|1773.25|1777.96|1772.56|1778.83|1773.43|1776.82|1771.42|836
1660019700000|2022-08-09 04:35:00|1777.97|1772.57|1782.2|1776.8|1783.62|1778.22|1777.44|1772.04|1001
1660020000000|2022-08-09 04:40:00|1782.19|1776.79|1782.98|1777.58|1783.56|1778.16|1781.37|1775.97|931
1660020300000|2022-08-09 04:45:00|1782.99|1777.59|1782.92|1777.52|1784.1|1778.7|1781.32|1775.92|987
1660020600000|2022-08-09 04:50:00|1782.94|1777.54|1784.05|1778.65|1784.09|1778.69|1781.63|1776.23|938
1660020900000|2022-08-09 04:55:00|1784.06|1778.66|1783.21|1777.81|1784.75|1779.35|1782.78|1777.38|949
1660021200000|2022-08-09 05:00:00|1783.31|1777.91|1781.73|1776.33|1783.55|1778.15|1781.16|1775.76|903
1660021500000|2022-08-09 05:05:00|1781.6|1776.2|1778.67|1773.27|1781.6|1776.2|1777.6|1772.2|958
1660021800000|2022-08-09 05:10:00|1778.68|1773.28|1779.62|1774.22|1780.01|1774.61|1777.43|1772.03|909
1660022100000|2022-08-09 05:15:00|1779.61|1774.21|1778.71|1773.31|1780.01|1774.61|1778.41|1773.01|888
1660022400000|2022-08-09 05:20:00|1778.69|1773.29|1779.02|1773.62|1780.21|1774.81|1778.19|1772.79|870
1660022700000|2022-08-09 05:25:00|1779.09|1773.69|1778.49|1773.09|1780.63|1775.23|1777.73|1772.33|843
1660023000000|2022-08-09 05:30:00|1778.48|1773.08|1781.75|1776.35|1782.39|1776.99|1777.55|1772.15|927
1660023300000|2022-08-09 05:35:00|1781.68|1776.28|1780.37|1774.97|1783.03|1777.63|1779.98|1774.58|953
1660023600000|2022-08-09 05:40:00|1780.31|1774.91|1781.48|1776.08|1782.64|1777.24|1780.16|1774.76|924
1660023900000|2022-08-09 05:45:00|1781.47|1776.07|1783.1|1777.7|1783.54|1778.14|1780.58|1775.18|868
1660024200000|2022-08-09 05:50:00|1783.07|1777.67|1782.78|1777.38|1783.33|1777.93|1780.98|1775.58|818
1660024500000|2022-08-09 05:55:00|1782.86|1777.46|1780.57|1775.17|1782.94|1777.54|1779.79|1774.39|808
1660024800000|2022-08-09 06:00:00|1780.59|1775.19|1772.32|1766.92|1781.09|1775.69|1769.62|1764.22|1038
1660025100000|2022-08-09 06:05:00|1772.34|1766.94|1775.33|1769.93|1775.94|1770.54|1772.09|1766.69|1006
1660025400000|2022-08-09 06:10:00|1775.41|1770.01|1773.5|1768.1|1776.23|1770.83|1771.8|1766.4|924
1660025700000|2022-08-09 06:15:00|1773.49|1768.09|1772.38|1766.98|1775.6|1770.2|1772.26|1766.86|911
1660026000000|2022-08-09 06:20:00|1772.37|1766.97|1772.16|1766.76|1773.75|1768.35|1770.1|1764.7|958
1660026300000|2022-08-09 06:25:00|1772.17|1766.77|1771.05|1765.65|1772.28|1766.88|1770.33|1764.93|987
1660026600000|2022-08-09 06:30:00|1771.07|1765.67|1773.88|1768.48|1776.06|1770.66|1770.12|1764.72|1061
1660026900000|2022-08-09 06:35:00|1773.79|1768.39|1774.2|1768.8|1774.72|1769.32|1772.41|1767.01|1009
1660027200000|2022-08-09 06:40:00|1774.3|1768.9|1774.64|1769.24|1775.41|1770.01|1774.11|1768.71|872
1660027500000|2022-08-09 06:45:00|1774.69|1769.29|1774.63|1769.23|1776.03|1770.63|1773.56|1768.16|997
1660027800000|2022-08-09 06:50:00|1774.62|1769.22|1777.3|1771.9|1778.25|1772.85|1773.81|1768.41|878
1660028100000|2022-08-09 06:55:00|1777.29|1771.89|1782.41|1777.01|1783.19|1777.79|1777|1771.6|1026
1660028400000|2022-08-09 07:00:00|1782.52|1777.12|1781.26|1775.86|1783.27|1777.87|1780.86|1775.46|935
1660028700000|2022-08-09 07:05:00|1781.27|1775.87|1790.2|1784.8|1791.53|1786.13|1781.11|1775.71|1098
1660029000000|2022-08-09 07:10:00|1790.15|1784.75|1788.67|1783.27|1791.36|1785.96|1788.2|1782.8|1046
1660029300000|2022-08-09 07:15:00|1788.76|1783.36|1791.17|1785.77|1793.51|1788.11|1787.3|1781.9|1076
1660029600000|2022-08-09 07:20:00|1791.15|1785.75|1785.55|1780.15|1791.33|1785.93|1784.13|1778.73|1038
1660029900000|2022-08-09 07:25:00|1785.58|1780.18|1781.91|1776.51|1785.72|1780.32|1780.77|1775.37|996
1660030200000|2022-08-09 07:30:00|1781.94|1776.54|1783.63|1778.23|1785.23|1779.83|1781.42|1776.02|1024
1660030500000|2022-08-09 07:35:00|1783.62|1778.22|1783.32|1777.92|1784.25|1778.85|1780.53|1775.13|992
1660030800000|2022-08-09 07:40:00|1783.31|1777.91|1782.7|1777.3|1785.05|1779.65|1782.56|1777.16|958
1660031100000|2022-08-09 07:45:00|1782.76|1777.36|1780.83|1775.43|1782.82|1777.42|1778.85|1773.45|988
1660031400000|2022-08-09 07:50:00|1780.79|1775.39|1781.52|1776.12|1782.65|1777.25|1779.45|1774.05|968
1660031700000|2022-08-09 07:55:00|1781.53|1776.13|1784.95|1779.55|1785.21|1779.81|1781.51|1776.11|968
1660032000000|2022-08-09 08:00:00|1784.99|1779.59|1783.75|1778.35|1786.12|1780.72|1783.25|1777.85|983
1660032300000|2022-08-09 08:05:00|1783.73|1778.33|1780.92|1775.52|1784.12|1778.72|1780.22|1774.82|942
1660032600000|2022-08-09 08:10:00|1780.96|1775.56|1776.28|1770.88|1781.88|1776.48|1773.17|1767.77|1054
1660032900000|2022-08-09 08:15:00|1776.29|1770.89|1776.09|1770.69|1776.31|1770.91|1772.75|1767.35|970
1660033200000|2022-08-09 08:20:00|1776.08|1770.68|1779.07|1773.67|1779.4|1774|1775.76|1770.36|1009
1660033500000|2022-08-09 08:25:00|1779.1|1773.7|1778.64|1773.24|1779.31|1773.91|1776.55|1771.15|988
1660033800000|2022-08-09 08:30:00|1778.62|1773.22|1779.68|1774.28|1781.08|1775.68|1777.58|1772.18|990
1660034100000|2022-08-09 08:35:00|1779.71|1774.31|1780.36|1774.96|1780.79|1775.39|1776.87|1771.47|958
1660034400000|2022-08-09 08:40:00|1780.34|1774.94|1778.04|1772.64|1780.71|1775.31|1776.74|1771.34|940
1660034700000|2022-08-09 08:45:00|1778|1772.6|1775.76|1770.36|1778.02|1772.62|1774.48|1769.08|1012
1660035000000|2022-08-09 08:50:00|1775.82|1770.42|1774.95|1769.55|1777.96|1772.56|1774.73|1769.33|984
1660035300000|2022-08-09 08:55:00|1774.94|1769.54|1774.81|1769.41|1776.17|1770.77|1773.1|1767.7|1012
1660035600000|2022-08-09 09:00:00|1774.91|1769.51|1775.92|1770.52|1777.46|1772.06|1772.88|1767.48|1027
1660035900000|2022-08-09 09:05:00|1775.98|1770.58|1777.21|1771.81|1778.05|1772.65|1775.66|1770.26|898
1660036200000|2022-08-09 09:10:00|1777.23|1771.83|1776.92|1771.52|1778.82|1773.42|1775.19|1769.79|908
1660036500000|2022-08-09 09:15:00|1776.89|1771.49|1774.11|1768.71|1778.89|1773.49|1773.78|1768.38|929
1660036800000|2022-08-09 09:20:00|1774.12|1768.72|1766.21|1760.81|1774.12|1768.72|1764.7|1759.3|1097
1660037100000|2022-08-09 09:25:00|1766.04|1760.64|1763.81|1758.41|1767.43|1762.03|1760.75|1755.35|1098
1660037400000|2022-08-09 09:30:00|1763.75|1758.35|1762.63|1757.23|1763.77|1758.37|1755.74|1750.34|1097
1660037700000|2022-08-09 09:35:00|1762.45|1757.05|1762.59|1757.19|1764.24|1758.84|1759.95|1754.55|1027
1660038000000|2022-08-09 09:40:00|1762.49|1757.09|1753.75|1748.35|1763.68|1758.28|1749.12|1743.72|1105
1660038300000|2022-08-09 09:45:00|1753.7|1748.3|1757.01|1751.61|1757.82|1752.42|1751.73|1746.33|1117
1660038600000|2022-08-09 09:50:00|1756.92|1751.52|1748.22|1742.82|1757.1|1751.7|1748|1742.6|1039
1660038900000|2022-08-09 09:55:00|1748.34|1742.94|1737.29|1731.89|1751.53|1746.13|1736.91|1731.51|1085
1660039200000|2022-08-09 10:00:00|1737.61|1732.21|1741.14|1735.74|1745.49|1740.09|1737.27|1731.87|1085
1660039500000|2022-08-09 10:05:00|1741.06|1735.66|1741.85|1736.45|1747.26|1741.86|1740.34|1734.94|1080
1660039800000|2022-08-09 10:10:00|1741.89|1736.49|1738.83|1733.43|1742.36|1736.96|1737.3|1731.9|1101
1660040100000|2022-08-09 10:15:00|1738.84|1733.44|1740.32|1734.92|1740.57|1735.17|1732.38|1726.98|1114
1660040400000|2022-08-09 10:20:00|1740.35|1734.95|1736.65|1731.25|1740.35|1734.95|1733.66|1728.26|1102
1660040700000|2022-08-09 10:25:00|1736.46|1731.06|1729.78|1724.38|1737.22|1731.82|1727.68|1722.28|1114
1660041000000|2022-08-09 10:30:00|1729.94|1724.54|1726.6|1721.2|1731.84|1726.44|1721.57|1716.17|1127
1660041300000|2022-08-09 10:35:00|1726.58|1721.18|1722.38|1716.98|1726.58|1721.18|1718.34|1712.94|1097
1660041600000|2022-08-09 10:40:00|1722.26|1716.86|1721.99|1716.59|1724.68|1719.28|1718.85|1713.45|1101
1660041900000|2022-08-09 10:45:00|1722.02|1716.62|1722.75|1717.35|1724.53|1719.13|1719.09|1713.69|1076
1660042200000|2022-08-09 10:50:00|1722.74|1717.34|1721.51|1716.11|1724.03|1718.63|1720.18|1714.78|1070
1660042500000|2022-08-09 10:55:00|1721.48|1716.08|1716.69|1711.29|1722.29|1716.89|1716.46|1711.06|1029
1660042800000|2022-08-09 11:00:00|1716.78|1711.38|1721.59|1716.19|1723.76|1718.36|1714.72|1709.32|1101
1660043100000|2022-08-09 11:05:00|1721.48|1716.08|1718.75|1713.35|1724.12|1718.72|1717.53|1712.13|1054
1660043400000|2022-08-09 11:10:00|1718.74|1713.34|1721.26|1715.86|1724.77|1719.37|1718.66|1713.26|1052
1660043700000|2022-08-09 11:15:00|1721.34|1715.94|1725.35|1719.95|1727.39|1721.99|1721.34|1715.94|1053
1660044000000|2022-08-09 11:20:00|1725.41|1720.01|1721.79|1716.39|1726.91|1721.51|1721.77|1716.37|1013
1660044300000|2022-08-09 11:25:00|1721.65|1716.25|1719.28|1713.88|1722.13|1716.73|1718.47|1713.07|1029
1660044600000|2022-08-09 11:30:00|1719.47|1714.07|1720.92|1715.52|1722.39|1716.99|1718.49|1713.09|1032
1660044900000|2022-08-09 11:35:00|1720.91|1715.51|1715.51|1710.11|1721.23|1715.83|1711.07|1705.67|1054
1660045200000|2022-08-09 11:40:00|1715.59|1710.19|1707.75|1702.35|1716.47|1711.07|1706.82|1701.42|1116
1660045500000|2022-08-09 11:45:00|1707.84|1702.44|1698.43|1693.03|1708.61|1703.21|1696.26|1690.86|1108
1660045800000|2022-08-09 11:50:00|1698.31|1692.91|1706.28|1700.88|1706.5|1701.1|1697.42|1692.02|1101
1660046100000|2022-08-09 11:55:00|1706.29|1700.89|1706.8|1701.4|1710.55|1705.15|1704.86|1699.46|1045
1660046400000|2022-08-09 12:00:00|1706.82|1701.42|1707.93|1702.53|1708.18|1702.78|1704.19|1698.79|1086
1660046700000|2022-08-09 12:05:00|1707.86|1702.46|1703.57|1698.17|1708.71|1703.31|1703.33|1697.93|1033
1660047000000|2022-08-09 12:10:00|1703.77|1698.37|1707.94|1702.54|1708.29|1702.89|1702.24|1696.84|1040
1660047300000|2022-08-09 12:15:00|1707.98|1702.58|1709.84|1704.44|1710.68|1705.28|1705.76|1700.36|1041
1660047600000|2022-08-09 12:20:00|1709.89|1704.49|1714.09|1708.69|1716.69|1711.29|1709.83|1704.43|1055
1660047900000|2022-08-09 12:25:00|1714.05|1708.65|1712.84|1707.44|1715.42|1710.02|1711.23|1705.83|1018
1660048200000|2022-08-09 12:30:00|1712.85|1707.45|1715.8|1710.4|1716.41|1711.01|1710.95|1705.55|1056
1660048500000|2022-08-09 12:35:00|1715.76|1710.36|1717.49|1712.09|1717.64|1712.24|1713.57|1708.17|999
1660048800000|2022-08-09 12:40:00|1717.5|1712.1|1713.19|1707.79|1717.81|1712.41|1712.61|1707.21|1040
1660049100000|2022-08-09 12:45:00|1713.17|1707.77|1710.42|1705.02|1713.18|1707.78|1709|1703.6|1077
1660049400000|2022-08-09 12:50:00|1710.45|1705.05|1711.54|1706.14|1712.03|1706.63|1707.21|1701.81|1013
1660049700000|2022-08-09 12:55:00|1711.51|1706.11|1709.96|1704.56|1711.98|1706.58|1709.18|1703.78|961
1660050000000|2022-08-09 13:00:00|1709.97|1704.57|1712.29|1706.89|1713.01|1707.61|1707.88|1702.48|1038
1660050300000|2022-08-09 13:05:00|1712.26|1706.86|1711.3|1705.9|1713.72|1708.32|1709.32|1703.92|976
1660050600000|2022-08-09 13:10:00|1711.72|1706.32|1711.05|1705.65|1713.3|1707.9|1710.47|1705.07|979
1660050900000|2022-08-09 13:15:00|1711.02|1705.62|1711.5|1706.1|1711.92|1706.52|1708.47|1703.07|978
1660051200000|2022-08-09 13:20:00|1711.46|1706.06|1715.04|1709.64|1715.45|1710.05|1709.8|1704.4|978
1660051500000|2022-08-09 13:25:00|1714.59|1709.19|1716.2|1710.8|1717.33|1711.93|1712.08|1706.68|1068
1660051800000|2022-08-09 13:30:00|1716.24|1710.84|1714.65|1709.25|1718.72|1713.32|1711.02|1705.62|1154
1660052100000|2022-08-09 13:35:00|1714.48|1709.08|1716.56|1711.16|1717.74|1712.34|1711.56|1706.16|1150
1660052400000|2022-08-09 13:40:00|1716.62|1711.22|1718.23|1712.83|1719.19|1713.79|1714.09|1708.69|1116
1660052700000|2022-08-09 13:45:00|1718.17|1712.77|1716.43|1711.03|1720.57|1715.17|1714.72|1709.32|1118
1660053000000|2022-08-09 13:50:00|1716.38|1710.98|1705.11|1699.71|1719.07|1713.67|1705.09|1699.69|1090
1660053300000|2022-08-09 13:55:00|1705.21|1699.81|1690.03|1684.63|1705.54|1700.14|1686.68|1681.28|1163
1660053600000|2022-08-09 14:00:00|1690.07|1684.67|1684.22|1678.82|1691.54|1686.14|1679.61|1674.21|1155
1660053900000|2022-08-09 14:05:00|1684.04|1678.64|1674.85|1669.45|1686.31|1680.91|1672.31|1666.91|1134
1660054200000|2022-08-09 14:10:00|1674.87|1669.47|1682.79|1677.39|1684.99|1679.59|1673.9|1668.5|1142
1660054500000|2022-08-09 14:15:00|1682.73|1677.33|1686.85|1681.45|1688.75|1683.35|1680.62|1675.22|1126
1660054800000|2022-08-09 14:20:00|1687.19|1681.79|1684.27|1678.87|1690.02|1684.62|1682.24|1676.84|1102
1660055100000|2022-08-09 14:25:00|1684.29|1678.89|1691|1685.6|1691.09|1685.69|1683.75|1678.35|1071
1660055400000|2022-08-09 14:30:00|1690.87|1685.47|1694.32|1688.92|1695.08|1689.68|1688.46|1683.06|1056
1660055700000|2022-08-09 14:35:00|1694.17|1688.77|1691.7|1686.3|1694.71|1689.31|1690.87|1685.47|1019
1660056000000|2022-08-09 14:40:00|1692.04|1686.64|1691.64|1686.24|1692.68|1687.28|1688.04|1682.64|1080
1660056300000|2022-08-09 14:45:00|1691.75|1686.35|1694.1|1688.7|1695.06|1689.66|1687.87|1682.47|1091
1660056600000|2022-08-09 14:50:00|1693.83|1688.43|1691.98|1686.58|1695.39|1689.99|1690.17|1684.77|1040
1660056900000|2022-08-09 14:55:00|1691.91|1686.51|1688.02|1682.62|1692.52|1687.12|1686.89|1681.49|1044
1660057200000|2022-08-09 15:00:00|1687.94|1682.54|1686.06|1680.66|1689.5|1684.1|1683.33|1677.93|1103
1660057500000|2022-08-09 15:05:00|1686.04|1680.64|1689.38|1683.98|1691.73|1686.33|1685.1|1679.7|1016
1660057800000|2022-08-09 15:10:00|1689.44|1684.04|1695.62|1690.22|1696.28|1690.88|1688.71|1683.31|1069
1660058100000|2022-08-09 15:15:00|1695.58|1690.18|1696.56|1691.16|1697.73|1692.33|1692.8|1687.4|1067
1660058400000|2022-08-09 15:20:00|1696.5|1691.1|1696.73|1691.33|1697.96|1692.56|1695.68|1690.28|1079
1660058700000|2022-08-09 15:25:00|1696.64|1691.24|1694.62|1689.22|1698.95|1693.55|1694.22|1688.82|1066
1660059000000|2022-08-09 15:30:00|1694.63|1689.23|1693.32|1687.92|1696.33|1690.93|1691.36|1685.96|1050
1660059300000|2022-08-09 15:35:00|1693.41|1688.01|1693.74|1688.34|1695.87|1690.47|1690.83|1685.43|1078
1660059600000|2022-08-09 15:40:00|1693.75|1688.35|1692.87|1687.47|1695.7|1690.3|1692.23|1686.83|1023
1660059900000|2022-08-09 15:45:00|1692.85|1687.45|1693.09|1687.69|1695.34|1689.94|1691.62|1686.22|1074
1660060200000|2022-08-09 15:50:00|1693.11|1687.71|1691.33|1685.93|1693.62|1688.22|1689.44|1684.04|1009
1660060500000|2022-08-09 15:55:00|1691.45|1686.05|1688.03|1682.63|1692.05|1686.65|1687.12|1681.72|1039
1660060800000|2022-08-09 16:00:00|1687.92|1682.52|1689.57|1684.17|1690.95|1685.55|1685.81|1680.41|1100
1660061100000|2022-08-09 16:05:00|1689.59|1684.19|1685.85|1680.45|1690.28|1684.88|1685.71|1680.31|1058
1660061400000|2022-08-09 16:10:00|1685.88|1680.48|1686.07|1680.67|1688.49|1683.09|1682.57|1677.17|1090
1660061700000|2022-08-09 16:15:00|1686.15|1680.75|1682.45|1677.05|1687.73|1682.33|1681.99|1676.59|1083
1660062000000|2022-08-09 16:20:00|1682.22|1676.82|1681.49|1676.09|1683.42|1678.02|1677.92|1672.52|1097
1660062300000|2022-08-09 16:25:00|1681.56|1676.16|1682.6|1677.2|1688.94|1683.54|1680.97|1675.57|1083
1660062600000|2022-08-09 16:30:00|1682.65|1677.25|1689.27|1683.87|1690.23|1684.83|1682.46|1677.06|1018
1660062900000|2022-08-09 16:35:00|1689.22|1683.82|1692.72|1687.32|1694.98|1689.58|1688.9|1683.5|1084
1660063200000|2022-08-09 16:40:00|1692.71|1687.31|1691.44|1686.04|1692.96|1687.56|1690.1|1684.7|1028
1660063500000|2022-08-09 16:45:00|1691.41|1686.01|1692.02|1686.62|1693.2|1687.8|1689.1|1683.7|1032
1660063800000|2022-08-09 16:50:00|1691.85|1686.45|1691.71|1686.31|1692.45|1687.05|1689.23|1683.83|1018
1660064100000|2022-08-09 16:55:00|1691.88|1686.48|1691.42|1686.02|1693.07|1687.67|1689.25|1683.85|1052
1660064400000|2022-08-09 17:00:00|1691.46|1686.06|1693.18|1687.78|1694.74|1689.34|1691.08|1685.68|1040
1660064700000|2022-08-09 17:05:00|1693.19|1687.79|1692.58|1687.18|1696.44|1691.04|1691.76|1686.36|1049
1660065000000|2022-08-09 17:10:00|1692.42|1687.02|1695.78|1690.38|1696.35|1690.95|1691.94|1686.54|1016
1660065300000|2022-08-09 17:15:00|1695.77|1690.37|1697.03|1691.63|1700.93|1695.53|1694.37|1688.97|1077
1660065600000|2022-08-09 17:20:00|1697.04|1691.64|1699.2|1693.8|1700.15|1694.75|1696.88|1691.48|1026
1660065900000|2022-08-09 17:25:00|1699.36|1693.96|1701.26|1695.86|1701.33|1695.93|1698.3|1692.9|1038
1660066200000|2022-08-09 17:30:00|1701.23|1695.83|1698.53|1693.13|1701.57|1696.17|1697.77|1692.37|1039
1660066500000|2022-08-09 17:35:00|1698.55|1693.15|1693.65|1688.25|1698.64|1693.24|1693.65|1688.25|1036
1660066800000|2022-08-09 17:40:00|1693.84|1688.44|1690.45|1685.05|1693.84|1688.44|1687.37|1681.97|1077
1660067100000|2022-08-09 17:45:00|1690.5|1685.1|1691.94|1686.54|1691.94|1686.54|1686.18|1680.78|1027
1660067400000|2022-08-09 17:50:00|1691.88|1686.48|1692.83|1687.43|1694.91|1689.51|1691.39|1685.99|1022
1660067700000|2022-08-09 17:55:00|1692.82|1687.42|1696.62|1691.22|1697.34|1691.94|1692.65|1687.25|1027
1660068000000|2022-08-09 18:00:00|1696.61|1691.21|1696.41|1691.01|1697.61|1692.21|1695.24|1689.84|1028
1660068300000|2022-08-09 18:05:00|1696.4|1691|1694.65|1689.25|1697.26|1691.86|1693.71|1688.31|1008
1660068600000|2022-08-09 18:10:00|1694.67|1689.27|1695.5|1690.1|1695.86|1690.46|1693.64|1688.24|983
1660068900000|2022-08-09 18:15:00|1695.38|1689.98|1691.51|1686.11|1695.74|1690.34|1690.98|1685.58|1029
1660069200000|2022-08-09 18:20:00|1691.5|1686.1|1691.19|1685.79|1692.61|1687.21|1688.28|1682.88|1059
1660069500000|2022-08-09 18:25:00|1691.27|1685.87|1689.24|1683.84|1692.57|1687.17|1688.63|1683.23|1011
1660069800000|2022-08-09 18:30:00|1689.09|1683.69|1691.49|1686.09|1691.55|1686.15|1688.3|1682.9|928
1660070100000|2022-08-09 18:35:00|1691.45|1686.05|1693.01|1687.61|1693.61|1688.21|1690.41|1685.01|1017
1660070400000|2022-08-09 18:40:00|1693|1687.6|1688.24|1682.84|1693.92|1688.52|1687.73|1682.33|900
1660070700000|2022-08-09 18:45:00|1688.28|1682.88|1692.79|1687.39|1693.36|1687.96|1688.12|1682.72|1017
1660071000000|2022-08-09 18:50:00|1692.83|1687.43|1693.98|1688.58|1696.8|1691.4|1692.79|1687.39|969
1660071300000|2022-08-09 18:55:00|1693.73|1688.33|1693.16|1687.76|1695.88|1690.48|1692.47|1687.07|958
1660071600000|2022-08-09 19:00:00|1693.31|1687.91|1691.35|1685.95|1694.02|1688.62|1690.73|1685.33|920
1660071900000|2022-08-09 19:05:00|1691.37|1685.97|1690.85|1685.45|1692.27|1686.87|1690.24|1684.84|965
1660072200000|2022-08-09 19:10:00|1690.84|1685.44|1685.69|1680.29|1690.92|1685.52|1684.25|1678.85|1009
1660072500000|2022-08-09 19:15:00|1685.7|1680.3|1688.51|1683.11|1689.54|1684.14|1685.56|1680.16|954
1660072800000|2022-08-09 19:20:00|1688.49|1683.09|1690.43|1685.03|1690.63|1685.23|1687.69|1682.29|947
1660073100000|2022-08-09 19:25:00|1690.48|1685.08|1688.88|1683.48|1692.97|1687.57|1688.76|1683.36|1017
1660073400000|2022-08-09 19:30:00|1688.9|1683.5|1688.58|1683.18|1690.07|1684.67|1688.19|1682.79|938
1660073700000|2022-08-09 19:35:00|1688.6|1683.2|1689.43|1684.03|1690.76|1685.36|1688.32|1682.92|914
1660074000000|2022-08-09 19:40:00|1689.38|1683.98|1688.73|1683.33|1691.91|1686.51|1688.65|1683.25|942
1660074300000|2022-08-09 19:45:00|1688.65|1683.25|1690.54|1685.14|1691.24|1685.84|1687.36|1681.96|1003
1660074600000|2022-08-09 19:50:00|1690.66|1685.26|1688.66|1683.26|1696.38|1690.98|1688.39|1682.99|1020
1660074900000|2022-08-09 19:55:00|1688.64|1683.24|1691.14|1685.74|1692.4|1687|1688.19|1682.79|1015
1660075200000|2022-08-09 20:00:00|1691.16|1685.76|1694.05|1688.65|1694.38|1688.98|1690.59|1685.19|895
1660075500000|2022-08-09 20:05:00|1694.02|1688.62|1695.18|1689.78|1695.55|1690.15|1692.82|1687.42|891
1660075800000|2022-08-09 20:10:00|1695.19|1689.79|1691.36|1685.96|1695.47|1690.07|1690.4|1685|797
1660076100000|2022-08-09 20:15:00|1691.35|1685.95|1694.55|1689.15|1694.58|1689.18|1691.35|1685.95|795
1660076400000|2022-08-09 20:20:00|1694.52|1689.12|1695.86|1690.46|1696.65|1691.25|1693.55|1688.15|915
1660076700000|2022-08-09 20:25:00|1695.85|1690.45|1696.41|1691.01|1697.5|1692.1|1694.43|1689.03|897
1660077000000|2022-08-09 20:30:00|1696.4|1691|1697.83|1692.43|1697.92|1692.52|1695.27|1689.87|853
1660077300000|2022-08-09 20:35:00|1697.84|1692.44|1699.01|1693.61|1699.43|1694.03|1696.6|1691.2|927
1660077600000|2022-08-09 20:40:00|1698.96|1693.56|1697.49|1692.09|1699.74|1694.34|1696.28|1690.88|935
1660077900000|2022-08-09 20:45:00|1697.5|1692.1|1697.58|1692.18|1697.8|1692.4|1695.34|1689.94|897
1660078200000|2022-08-09 20:50:00|1697.4|1692|1700.71|1695.31|1701.08|1695.68|1696.8|1691.4|911
1660078500000|2022-08-09 20:55:00|1700.72|1695.32|1700.06|1694.66|1701.38|1695.98|1698.75|1693.35|953
1660078800000|2022-08-09 21:00:00|1700.26|1694.86|1704.23|1698.83|1705.69|1700.29|1699.48|1694.08|896
1660079100000|2022-08-09 21:05:00|1704.21|1698.81|1702.13|1696.73|1705.38|1699.98|1702.01|1696.61|826
1660079400000|2022-08-09 21:10:00|1702.17|1696.77|1702.96|1697.56|1703.44|1698.04|1701|1695.6|865
1660079700000|2022-08-09 21:15:00|1702.95|1697.55|1703.23|1697.83|1705.1|1699.7|1702.49|1697.09|783
1660080000000|2022-08-09 21:20:00|1703.24|1697.84|1711.08|1705.68|1711.27|1705.87|1702.8|1697.4|908
1660080300000|2022-08-09 21:25:00|1711.16|1705.76|1712.47|1707.07|1713.2|1707.8|1707.72|1702.32|873
1660080600000|2022-08-09 21:30:00|1712.46|1707.06|1710.92|1705.52|1712.51|1707.11|1709.88|1704.48|677
1660080900000|2022-08-09 21:35:00|1710.76|1705.36|1709.21|1703.81|1710.88|1705.48|1708.54|1703.14|835
1660081200000|2022-08-09 21:40:00|1709.18|1703.78|1709.69|1704.29|1710.86|1705.46|1708.25|1702.85|843
1660081500000|2022-08-09 21:45:00|1709.68|1704.28|1713.04|1707.64|1713.07|1707.67|1709.61|1704.21|795
1660081800000|2022-08-09 21:50:00|1713.06|1707.66|1711.08|1705.68|1713.24|1707.84|1710.57|1705.17|769
1660082100000|2022-08-09 21:55:00|1711.02|1705.62|1709.88|1704.48|1711.11|1705.71|1709.58|1704.18|781
1660082400000|2022-08-09 22:00:00|1709.89|1704.49|1708.55|1703.15|1711.06|1705.66|1707.34|1701.94|945
1660082700000|2022-08-09 22:05:00|1708.52|1703.12|1710.43|1705.03|1711.96|1706.56|1708.5|1703.1|949
1660083000000|2022-08-09 22:10:00|1710.45|1705.05|1715.12|1709.72|1715.51|1710.11|1710.4|1705|960
1660083300000|2022-08-09 22:15:00|1715.14|1709.74|1717.93|1712.53|1718.67|1713.27|1714.18|1708.78|1017
1660083600000|2022-08-09 22:20:00|1717.98|1712.58|1714.95|1709.55|1719.17|1713.77|1714.67|1709.27|942
1660083900000|2022-08-09 22:25:00|1714.94|1709.54|1714.27|1708.87|1715.88|1710.48|1713.57|1708.17|955
1660084200000|2022-08-09 22:30:00|1714.17|1708.77|1716.67|1711.27|1716.77|1711.37|1713.84|1708.44|951
1660084500000|2022-08-09 22:35:00|1716.7|1711.3|1712.47|1707.07|1717.04|1711.64|1711.13|1705.73|851
1660084800000|2022-08-09 22:40:00|1712.52|1707.12|1703.13|1697.73|1714.14|1708.74|1701.76|1696.36|1019
1660085100000|2022-08-09 22:45:00|1703.14|1697.74|1703.75|1698.35|1707.81|1702.41|1700.82|1695.42|1008
1660085400000|2022-08-09 22:50:00|1703.69|1698.29|1704.28|1698.88|1706.55|1701.15|1703.54|1698.14|917
1660085700000|2022-08-09 22:55:00|1704.29|1698.89|1707.07|1701.67|1707.77|1702.37|1703.99|1698.59|843
1660086000000|2022-08-09 23:00:00|1707.06|1701.66|1710.32|1704.92|1710.87|1705.47|1706.05|1700.65|970
1660086300000|2022-08-09 23:05:00|1710.31|1704.91|1710.7|1705.3|1713.86|1708.46|1709.53|1704.13|888
1660086600000|2022-08-09 23:10:00|1710.69|1705.29|1712.9|1707.5|1713.95|1708.55|1710.23|1704.83|933
1660086900000|2022-08-09 23:15:00|1712.88|1707.48|1707.67|1702.27|1712.9|1707.5|1707.08|1701.68|894
1660087200000|2022-08-09 23:20:00|1707.66|1702.26|1705.01|1699.61|1710.4|1705|1704.87|1699.47|884
1660087500000|2022-08-09 23:25:00|1704.99|1699.59|1708.91|1703.51|1708.96|1703.56|1704.79|1699.39|845
1660087800000|2022-08-09 23:30:00|1708.85|1703.45|1708.1|1702.7|1709.83|1704.43|1705.99|1700.59|922
1660088100000|2022-08-09 23:35:00|1708.11|1702.71|1705.87|1700.47|1708.96|1703.56|1704.52|1699.12|914
1660088400000|2022-08-09 23:40:00|1705.78|1700.38|1705.4|1700|1707.01|1701.61|1704.96|1699.56|904
1660088700000|2022-08-09 23:45:00|1705.47|1700.07|1703.74|1698.34|1706.35|1700.95|1703.17|1697.77|918
1660089000000|2022-08-09 23:50:00|1703.59|1698.19|1705.51|1700.11|1707.54|1702.14|1703.59|1698.19|882
1660089300000|2022-08-09 23:55:00|1705.5|1700.1|1705.99|1700.59|1706.64|1701.24|1704.69|1699.29|861
1660089600000|2022-08-10 00:00:00|1706.05|1700.65|1699.94|1694.54|1706.19|1700.79|1698.83|1693.43|1014
1660089900000|2022-08-10 00:05:00|1699.98|1694.58|1702.46|1697.06|1704.56|1699.16|1698.63|1693.23|1001
1660090200000|2022-08-10 00:10:00|1702.32|1696.92|1702.85|1697.45|1705.02|1699.62|1702.23|1696.83|911
1660090500000|2022-08-10 00:15:00|1702.98|1697.58|1696.61|1691.21|1703.54|1698.14|1694.94|1689.54|994
1660090800000|2022-08-10 00:20:00|1696.77|1691.37|1696.9|1691.5|1698.12|1692.72|1693.03|1687.63|938
1660091100000|2022-08-10 00:25:00|1696.93|1691.53|1696.02|1690.62|1697.64|1692.24|1694.81|1689.41|899
1660091400000|2022-08-10 00:30:00|1695.85|1690.45|1685.97|1680.57|1696.07|1690.67|1685.97|1680.57|1011
1660091700000|2022-08-10 00:35:00|1685.9|1680.5|1678.75|1673.35|1686.73|1681.33|1677.23|1671.83|1108
1660092000000|2022-08-10 00:40:00|1678.99|1673.59|1671.61|1666.21|1679.11|1673.71|1660.21|1654.81|1134
1660092300000|2022-08-10 00:45:00|1671.2|1665.8|1669.1|1663.7|1671.2|1665.8|1663.49|1658.09|1127
1660092600000|2022-08-10 00:50:00|1669.23|1663.83|1673.69|1668.29|1676.58|1671.18|1668.65|1663.25|1109
1660092900000|2022-08-10 00:55:00|1673.89|1668.49|1675.43|1670.03|1676.74|1671.34|1670.76|1665.36|1029
1660093200000|2022-08-10 01:00:00|1675.31|1669.91|1683.42|1678.02|1683.86|1678.46|1674.7|1669.3|1064
1660093500000|2022-08-10 01:05:00|1683.3|1677.9|1682.32|1676.92|1686.96|1681.56|1681.02|1675.62|1090
1660093800000|2022-08-10 01:10:00|1682.29|1676.89|1689.57|1684.17|1689.9|1684.5|1681.63|1676.23|1045
1660094100000|2022-08-10 01:15:00|1689.54|1684.14|1689.56|1684.16|1690.78|1685.38|1687.69|1682.29|1012
1660094400000|2022-08-10 01:20:00|1689.58|1684.18|1692.03|1686.63|1692.03|1686.63|1689.29|1683.89|984
1660094700000|2022-08-10 01:25:00|1691.97|1686.57|1691.79|1686.39|1694.03|1688.63|1690.93|1685.53|1041
1660095000000|2022-08-10 01:30:00|1691.84|1686.44|1688.8|1683.4|1691.84|1686.44|1688.33|1682.93|984
1660095300000|2022-08-10 01:35:00|1688.79|1683.39|1686|1680.6|1690.15|1684.75|1685.77|1680.37|918
1660095600000|2022-08-10 01:40:00|1686.01|1680.61|1682.86|1677.46|1687.24|1681.84|1682.73|1677.33|979
1660095900000|2022-08-10 01:45:00|1682.88|1677.48|1687.73|1682.33|1688.86|1683.46|1682.42|1677.02|953
1660096200000|2022-08-10 01:50:00|1687.71|1682.31|1682.35|1676.95|1688.14|1682.74|1681.46|1676.06|953
1660096500000|2022-08-10 01:55:00|1682.38|1676.98|1684.14|1678.74|1685.71|1680.31|1679.91|1674.51|969
1660096800000|2022-08-10 02:00:00|1684.15|1678.75|1686.45|1681.05|1688.5|1683.1|1683.24|1677.84|967
1660097100000|2022-08-10 02:05:00|1686.43|1681.03|1686.06|1680.66|1687.4|1682|1684.7|1679.3|951
1660097400000|2022-08-10 02:10:00|1686.11|1680.71|1683.46|1678.06|1686.59|1681.19|1681.92|1676.52|937
1660097700000|2022-08-10 02:15:00|1683.3|1677.9|1683.72|1678.32|1684.89|1679.49|1681.71|1676.31|956
1660098000000|2022-08-10 02:20:00|1683.85|1678.45|1683.15|1677.75|1685.19|1679.79|1682.75|1677.35|921
1660098300000|2022-08-10 02:25:00|1683.17|1677.77|1677.56|1672.16|1683.17|1677.77|1670.48|1665.08|1070
1660098600000|2022-08-10 02:30:00|1677.65|1672.25|1671.62|1666.22|1678.97|1673.57|1670.75|1665.35|1053
1660098900000|2022-08-10 02:35:00|1671.65|1666.25|1673.88|1668.48|1674.47|1669.07|1671.27|1665.87|1032
1660099200000|2022-08-10 02:40:00|1673.84|1668.44|1678.13|1672.73|1678.96|1673.56|1671.98|1666.58|1022
1660099500000|2022-08-10 02:45:00|1678.1|1672.7|1679.15|1673.75|1680.71|1675.31|1678.1|1672.7|963
1660099800000|2022-08-10 02:50:00|1679.16|1673.76|1682.42|1677.02|1683.46|1678.06|1678.87|1673.47|958
1660100100000|2022-08-10 02:55:00|1682.24|1676.84|1683.87|1678.47|1685.24|1679.84|1681.2|1675.8|979
1660100400000|2022-08-10 03:00:00|1683.88|1678.48|1685.23|1679.83|1687.77|1682.37|1682.29|1676.89|1037
1660100700000|2022-08-10 03:05:00|1685.26|1679.86|1683.19|1677.79|1685.27|1679.87|1681.11|1675.71|959
1660101000000|2022-08-10 03:10:00|1683.14|1677.74|1679.09|1673.69|1683.29|1677.89|1677.16|1671.76|1016
1660101300000|2022-08-10 03:15:00|1679.12|1673.72|1678.67|1673.27|1681.95|1676.55|1678.01|1672.61|952
1660101600000|2022-08-10 03:20:00|1678.66|1673.26|1674.07|1668.67|1678.78|1673.38|1672.81|1667.41|958
1660101900000|2022-08-10 03:25:00|1674.03|1668.63|1674.05|1668.65|1675.87|1670.47|1673.56|1668.16|972
1660102200000|2022-08-10 03:30:00|1674.06|1668.66|1676.26|1670.86|1677.4|1672|1672.67|1667.27|959
1660102500000|2022-08-10 03:35:00|1676.25|1670.85|1675.13|1669.73|1677.5|1672.1|1673.74|1668.34|985
1660102800000|2022-08-10 03:40:00|1675.03|1669.63|1676.25|1670.85|1677.51|1672.11|1674.68|1669.28|943
1660103100000|2022-08-10 03:45:00|1676.46|1671.06|1676.54|1671.14|1678.26|1672.86|1676|1670.6|939
1660103400000|2022-08-10 03:50:00|1676.59|1671.19|1674.28|1668.88|1676.59|1671.19|1672.34|1666.94|925
1660103700000|2022-08-10 03:55:00|1674.58|1669.18|1672.79|1667.39|1674.65|1669.25|1671.46|1666.06|954
1660104000000|2022-08-10 04:00:00|1672.8|1667.4|1675.22|1669.82|1675.22|1669.82|1671.05|1665.65|965
1660104300000|2022-08-10 04:05:00|1675.17|1669.77|1673.85|1668.45|1678.36|1672.96|1673.31|1667.91|971
1660104600000|2022-08-10 04:10:00|1673.86|1668.46|1676.58|1671.18|1676.6|1671.2|1673.46|1668.06|921
1660104900000|2022-08-10 04:15:00|1676.59|1671.19|1677.13|1671.73|1678.11|1672.71|1675.37|1669.97|912
1660105200000|2022-08-10 04:20:00|1677.14|1671.74|1677.01|1671.61|1677.71|1672.31|1676.33|1670.93|914
1660105500000|2022-08-10 04:25:00|1677.05|1671.65|1675.8|1670.4|1678.48|1673.08|1674.89|1669.49|945
1660105800000|2022-08-10 04:30:00|1675.82|1670.42|1680.54|1675.14|1680.54|1675.14|1675.28|1669.88|927
1660106100000|2022-08-10 04:35:00|1680.38|1674.98|1682.66|1677.26|1683.3|1677.9|1679.31|1673.91|1043
1660106400000|2022-08-10 04:40:00|1682.93|1677.53|1686.51|1681.11|1687|1681.6|1682.78|1677.38|1049
1660106700000|2022-08-10 04:45:00|1686.54|1681.14|1683.73|1678.33|1687.22|1681.82|1683.69|1678.29|983
1660107000000|2022-08-10 04:50:00|1683.95|1678.55|1685.36|1679.96|1686.41|1681.01|1683.93|1678.53|970
1660107300000|2022-08-10 04:55:00|1685.35|1679.95|1683.17|1677.77|1685.4|1680|1679.69|1674.29|1004
1660107600000|2022-08-10 05:00:00|1683.1|1677.7|1684.55|1679.15|1685.18|1679.78|1682.64|1677.24|943
1660107900000|2022-08-10 05:05:00|1684.54|1679.14|1684.38|1678.98|1685.66|1680.26|1683.61|1678.21|852
1660108200000|2022-08-10 05:10:00|1684.34|1678.94|1684.97|1679.57|1687.08|1681.68|1684.04|1678.64|934
1660108500000|2022-08-10 05:15:00|1684.98|1679.58|1682.58|1677.18|1686.32|1680.92|1681.92|1676.52|948
1660108800000|2022-08-10 05:20:00|1682.57|1677.17|1681.83|1676.43|1684.18|1678.78|1680.83|1675.43|932
1660109100000|2022-08-10 05:25:00|1681.86|1676.46|1683.54|1678.14|1685.12|1679.72|1681.61|1676.21|921
1660109400000|2022-08-10 05:30:00|1683.52|1678.12|1684.3|1678.9|1685.58|1680.18|1682.89|1677.49|938
1660109700000|2022-08-10 05:35:00|1684.32|1678.92|1684.84|1679.44|1685.56|1680.16|1682.18|1676.78|924
1660110000000|2022-08-10 05:40:00|1684.86|1679.46|1680.46|1675.06|1684.94|1679.54|1678.13|1672.73|958
1660110300000|2022-08-10 05:45:00|1680.44|1675.04|1682.83|1677.43|1682.88|1677.48|1678.81|1673.41|980
1660110600000|2022-08-10 05:50:00|1682.8|1677.4|1684.18|1678.78|1685.42|1680.02|1679.43|1674.03|974
1660110900000|2022-08-10 05:55:00|1684.13|1678.73|1683.13|1677.73|1684.74|1679.34|1682.73|1677.33|904
1660111200000|2022-08-10 06:00:00|1683.06|1677.66|1681.38|1675.98|1684.65|1679.25|1680.58|1675.18|998
1660111500000|2022-08-10 06:05:00|1681.37|1675.97|1680.98|1675.58|1683.47|1678.07|1680.89|1675.49|921
1660111800000|2022-08-10 06:10:00|1681.25|1675.85|1679.82|1674.42|1682.01|1676.61|1679.16|1673.76|865
1660112100000|2022-08-10 06:15:00|1679.73|1674.33|1678.61|1673.21|1679.87|1674.47|1676.35|1670.95|1031
1660112400000|2022-08-10 06:20:00|1678.53|1673.13|1682.52|1677.12|1682.69|1677.29|1676.97|1671.57|998
1660112700000|2022-08-10 06:25:00|1682.53|1677.13|1679.49|1674.09|1683.24|1677.84|1678.96|1673.56|880
1660113000000|2022-08-10 06:30:00|1679.6|1674.2|1677.35|1671.95|1681.11|1675.71|1676.96|1671.56|930
1660113300000|2022-08-10 06:35:00|1677.34|1671.94|1682.03|1676.63|1683.51|1678.11|1676.75|1671.35|942
1660113600000|2022-08-10 06:40:00|1682.01|1676.61|1680.74|1675.34|1682.7|1677.3|1680.59|1675.19|874
1660113900000|2022-08-10 06:45:00|1680.76|1675.36|1684.18|1678.78|1684.67|1679.27|1680.38|1674.98|977
1660114200000|2022-08-10 06:50:00|1684.2|1678.8|1683.57|1678.17|1684.45|1679.05|1682.45|1677.05|935
1660114500000|2022-08-10 06:55:00|1683.63|1678.23|1683.03|1677.63|1686.05|1680.65|1682.54|1677.14|924
1660114800000|2022-08-10 07:00:00|1683.08|1677.68|1685.27|1679.87|1687.3|1681.9|1682.49|1677.09|1029
1660115100000|2022-08-10 07:05:00|1685.28|1679.88|1684.83|1679.43|1687.3|1681.9|1682.88|1677.48|945
1660115400000|2022-08-10 07:10:00|1684.81|1679.41|1689.41|1684.01|1690.5|1685.1|1684.01|1678.61|1024
1660115700000|2022-08-10 07:15:00|1689.38|1683.98|1687.67|1682.27|1690.98|1685.58|1686.06|1680.66|1022
1660116000000|2022-08-10 07:20:00|1687.63|1682.23|1687.22|1681.82|1689.26|1683.86|1686.62|1681.22|928
1660116300000|2022-08-10 07:25:00|1687.09|1681.69|1688|1682.6|1689.76|1684.36|1686.29|1680.89|940
1660116600000|2022-08-10 07:30:00|1688.01|1682.61|1691.5|1686.1|1692.08|1686.68|1687.94|1682.54|1002
1660116900000|2022-08-10 07:35:00|1691.48|1686.08|1690.42|1685.02|1693.03|1687.63|1690.27|1684.87|1031
1660117200000|2022-08-10 07:40:00|1690.43|1685.03|1691.83|1686.43|1692.57|1687.17|1689.71|1684.31|950
1660117500000|2022-08-10 07:45:00|1692|1686.6|1692.33|1686.93|1692.96|1687.56|1690.01|1684.61|944
1660117800000|2022-08-10 07:50:00|1692.27|1686.87|1691.05|1685.65|1694.58|1689.18|1690.9|1685.5|997
1660118100000|2022-08-10 07:55:00|1691.14|1685.74|1689.15|1683.75|1691.38|1685.98|1686.58|1681.18|917
1660118400000|2022-08-10 08:00:00|1689.13|1683.73|1689.89|1684.49|1691.87|1686.47|1689.13|1683.73|969
1660118700000|2022-08-10 08:05:00|1689.94|1684.54|1688.91|1683.51|1691.44|1686.04|1688.9|1683.5|745
1660119000000|2022-08-10 08:10:00|1688.93|1683.53|1689.45|1684.05|1690.53|1685.13|1688.13|1682.73|571
1660119300000|2022-08-10 08:15:00|1689.46|1684.06|1692.01|1686.61|1692.81|1687.41|1689.31|1683.91|776
1660119600000|2022-08-10 08:20:00|1691.99|1686.59|1696.37|1690.97|1697.33|1691.93|1691.94|1686.54|928
1660119900000|2022-08-10 08:25:00|1696.36|1690.96|1698.33|1692.93|1699.24|1693.84|1696.35|1690.95|888
1660120200000|2022-08-10 08:30:00|1698.52|1693.12|1700.48|1695.08|1701.26|1695.86|1697.95|1692.55|810
1660120500000|2022-08-10 08:35:00|1700.47|1695.07|1698.29|1692.89|1700.91|1695.51|1697.41|1692.01|941
1660120800000|2022-08-10 08:40:00|1698.32|1692.92|1698.64|1693.24|1700.3|1694.9|1697.65|1692.25|926
1660121100000|2022-08-10 08:45:00|1698.62|1693.22|1699.87|1694.47|1700.31|1694.91|1698.13|1692.73|926
1660121400000|2022-08-10 08:50:00|1699.86|1694.46|1706.16|1700.76|1706.44|1701.04|1699.63|1694.23|1073
1660121700000|2022-08-10 08:55:00|1706.02|1700.62|1706.11|1700.71|1709.34|1703.94|1705.78|1700.38|1004
1660122000000|2022-08-10 09:00:00|1706.1|1700.7|1707.79|1702.39|1710.59|1705.19|1705.12|1699.72|986
1660122300000|2022-08-10 09:05:00|1707.65|1702.25|1704.86|1699.46|1708.09|1702.69|1704.83|1699.43|915
1660122600000|2022-08-10 09:10:00|1704.84|1699.44|1705.95|1700.55|1706.67|1701.27|1704.06|1698.66|911
1660122900000|2022-08-10 09:15:00|1705.97|1700.57|1707.09|1701.69|1707.64|1702.24|1703.61|1698.21|972
1660123200000|2022-08-10 09:20:00|1706.93|1701.53|1702.73|1697.33|1707.12|1701.72|1702.52|1697.12|962
1660123500000|2022-08-10 09:25:00|1702.75|1697.35|1704.13|1698.73|1705.56|1700.16|1702.46|1697.06|948
1660123800000|2022-08-10 09:30:00|1704.12|1698.72|1702.52|1697.12|1706.06|1700.66|1702.36|1696.96|902
1660124100000|2022-08-10 09:35:00|1702.38|1696.98|1698.46|1693.06|1702.39|1696.99|1696.38|1690.98|1019
1660124400000|2022-08-10 09:40:00|1698.47|1693.07|1698.82|1693.42|1699.14|1693.74|1696.12|1690.72|878
1660124700000|2022-08-10 09:45:00|1698.81|1693.41|1699.1|1693.7|1700.83|1695.43|1698.09|1692.69|917
1660125000000|2022-08-10 09:50:00|1699.03|1693.63|1699.08|1693.68|1699.46|1694.06|1697.14|1691.74|891
1660125300000|2022-08-10 09:55:00|1699.1|1693.7|1703.42|1698.02|1704.18|1698.78|1697.92|1692.52|980
1660125600000|2022-08-10 10:00:00|1703.41|1698.01|1700.02|1694.62|1704.83|1699.43|1699.44|1694.04|971
1660125900000|2022-08-10 10:05:00|1700.04|1694.64|1698.6|1693.2|1700.12|1694.72|1697.77|1692.37|931
1660126200000|2022-08-10 10:10:00|1698.63|1693.23|1698.61|1693.21|1699.35|1693.95|1697.02|1691.62|876
1660126500000|2022-08-10 10:15:00|1698.6|1693.2|1696.57|1691.17|1700.15|1694.75|1696.57|1691.17|898
1660126800000|2022-08-10 10:20:00|1697.18|1691.78|1698.91|1693.51|1699.97|1694.57|1696.52|1691.12|880
1660127100000|2022-08-10 10:25:00|1698.94|1693.54|1698.7|1693.3|1701.64|1696.24|1697.63|1692.23|824
1660127400000|2022-08-10 10:30:00|1698.71|1693.31|1696|1690.6|1699.5|1694.1|1695.6|1690.2|862
1660127700000|2022-08-10 10:35:00|1696.05|1690.65|1695.73|1690.33|1696.48|1691.08|1692.98|1687.58|925
1660128000000|2022-08-10 10:40:00|1695.69|1690.29|1697.88|1692.48|1699.21|1693.81|1695.19|1689.79|920
1660128300000|2022-08-10 10:45:00|1697.84|1692.44|1696.1|1690.7|1699.88|1694.48|1695.79|1690.39|986
1660128600000|2022-08-10 10:50:00|1696.15|1690.75|1695.51|1690.11|1698.44|1693.04|1694.76|1689.36|960
1660128900000|2022-08-10 10:55:00|1695.36|1689.96|1697.03|1691.63|1698.05|1692.65|1695.32|1689.92|883
1660129200000|2022-08-10 11:00:00|1697.04|1691.64|1699.12|1693.72|1699.17|1693.77|1695.38|1689.98|954
1660129500000|2022-08-10 11:05:00|1699.06|1693.66|1699.62|1694.22|1701.13|1695.73|1698.9|1693.5|945
1660129800000|2022-08-10 11:10:00|1699.61|1694.21|1698.76|1693.36|1700.47|1695.07|1698.19|1692.79|856
1660130100000|2022-08-10 11:15:00|1698.77|1693.37|1698.52|1693.12|1699.54|1694.14|1697.51|1692.11|848
1660130400000|2022-08-10 11:20:00|1698.41|1693.01|1709.95|1704.55|1710.09|1704.69|1698.1|1692.7|1036
1660130700000|2022-08-10 11:25:00|1710.39|1704.99|1716.07|1710.67|1716.82|1711.42|1708.47|1703.07|1072
1660131000000|2022-08-10 11:30:00|1716.08|1710.68|1704.75|1699.35|1716.46|1711.06|1702.11|1696.71|1124
1660131300000|2022-08-10 11:35:00|1704.9|1699.5|1704.56|1699.16|1707.87|1702.47|1703.83|1698.43|1019
1660131600000|2022-08-10 11:40:00|1704.48|1699.08|1705.43|1700.03|1705.92|1700.52|1702.9|1697.5|937
1660131900000|2022-08-10 11:45:00|1705.44|1700.04|1709.81|1704.41|1709.83|1704.43|1704.92|1699.52|940
1660132200000|2022-08-10 11:50:00|1709.54|1704.14|1711.7|1706.3|1714.13|1708.73|1708.02|1702.62|878
1660132500000|2022-08-10 11:55:00|1711.6|1706.2|1710.82|1705.42|1712.42|1707.02|1709.09|1703.69|934
1660132800000|2022-08-10 12:00:00|1710.85|1705.45|1709.8|1704.4|1711.89|1706.49|1707.35|1701.95|955
1660133100000|2022-08-10 12:05:00|1709.84|1704.44|1714.6|1709.2|1717.83|1712.43|1709.69|1704.29|1028
1660133400000|2022-08-10 12:10:00|1714.61|1709.21|1718.42|1713.02|1718.74|1713.34|1714.51|1709.11|1004
1660133700000|2022-08-10 12:15:00|1718.46|1713.06|1716.66|1711.26|1722.36|1716.96|1715.1|1709.7|1084
1660134000000|2022-08-10 12:20:00|1716.7|1711.3|1710.95|1705.55|1718.3|1712.9|1708.87|1703.47|1084
1660134300000|2022-08-10 12:25:00|1710.9|1705.5|1712.93|1707.53|1720.64|1715.24|1710.3|1704.9|1115
1660134600000|2022-08-10 12:30:00|1712.89|1707.49|1770.32|1764.92|1790.93|1785.53|1712.72|1707.32|1171
1660134900000|2022-08-10 12:35:00|1770.24|1764.84|1784.87|1779.47|1790.93|1785.53|1762.66|1757.26|1146
1660135200000|2022-08-10 12:40:00|1784.41|1779.01|1781.07|1775.67|1790.5|1785.1|1776.3|1770.9|1106
1660135500000|2022-08-10 12:45:00|1780.64|1775.24|1800.33|1794.93|1814.96|1809.56|1780.64|1775.24|1169
1660135800000|2022-08-10 12:50:00|1800.27|1794.87|1803.6|1798.2|1807.81|1802.41|1798.91|1793.51|1136
1660136100000|2022-08-10 12:55:00|1803.54|1798.14|1827.63|1822.23|1842.08|1836.68|1801.66|1796.26|1142
1660136400000|2022-08-10 13:00:00|1827.46|1822.06|1833.34|1827.94|1838.26|1832.86|1824.04|1818.64|1144
1660136700000|2022-08-10 13:05:00|1832.84|1827.44|1822.69|1817.29|1833.66|1828.26|1818.69|1813.29|1152
1660137000000|2022-08-10 13:10:00|1822.62|1817.22|1823.07|1817.67|1823.2|1817.8|1813.6|1808.2|1132
1660137300000|2022-08-10 13:15:00|1823.06|1817.66|1830.87|1825.47|1834.41|1829.01|1822.86|1817.46|1108
1660137600000|2022-08-10 13:20:00|1830.93|1825.53|1843.11|1837.71|1849.61|1844.21|1830.88|1825.48|1131
1660137900000|2022-08-10 13:25:00|1843.07|1837.67|1844.38|1838.98|1850.56|1845.16|1837.96|1832.56|1149
1660138200000|2022-08-10 13:30:00|1844.37|1838.97|1838.72|1833.32|1846.88|1841.48|1835.17|1829.77|1163
1660138500000|2022-08-10 13:35:00|1838.8|1833.4|1832.05|1826.65|1840.46|1835.06|1831|1825.6|1156
1660138800000|2022-08-10 13:40:00|1832.7|1827.3|1835.99|1830.59|1836.56|1831.16|1825.69|1820.29|1139
1660139100000|2022-08-10 13:45:00|1836.07|1830.67|1837.43|1832.03|1838.89|1833.49|1831.63|1826.23|1123
1660139400000|2022-08-10 13:50:00|1837.37|1831.97|1832.41|1827.01|1838.94|1833.54|1831.24|1825.84|1116
1660139700000|2022-08-10 13:55:00|1832.43|1827.03|1832.99|1827.59|1835.81|1830.41|1830.65|1825.25|1098
1660140000000|2022-08-10 14:00:00|1832.97|1827.57|1838.12|1832.72|1839.26|1833.86|1832.88|1827.48|1103
1660140300000|2022-08-10 14:05:00|1838.13|1832.73|1836.43|1831.03|1843.04|1837.64|1836.25|1830.85|1092
1660140600000|2022-08-10 14:10:00|1836.4|1831|1828.66|1823.26|1838.24|1832.84|1826.27|1820.87|1068
1660140900000|2022-08-10 14:15:00|1828.6|1823.2|1827.03|1821.63|1832.7|1827.3|1826.82|1821.42|1099
1660141200000|2022-08-10 14:20:00|1827.08|1821.68|1830.84|1825.44|1832.31|1826.91|1824|1818.6|1094
1660141500000|2022-08-10 14:25:00|1830.86|1825.46|1832.74|1827.34|1835.4|1830|1830.53|1825.13|1070
1660141800000|2022-08-10 14:30:00|1832.53|1827.13|1833.56|1828.16|1833.81|1828.41|1829.63|1824.23|1068
1660142100000|2022-08-10 14:35:00|1833.46|1828.06|1834.02|1828.62|1837.49|1832.09|1833.29|1827.89|1044
1660142400000|2022-08-10 14:40:00|1834.01|1828.61|1844.65|1839.25|1846.47|1841.07|1833.39|1827.99|1094
1660142700000|2022-08-10 14:45:00|1844.64|1839.24|1847.85|1842.45|1856.65|1851.25|1842.57|1837.17|1123
1660143000000|2022-08-10 14:50:00|1847.56|1842.16|1845.37|1839.97|1852.3|1846.9|1844.91|1839.51|1084
1660143300000|2022-08-10 14:55:00|1845.39|1839.99|1847.86|1842.46|1848.22|1842.82|1841.56|1836.16|1036
1660143600000|2022-08-10 15:00:00|1847.84|1842.44|1847.98|1842.58|1851.56|1846.16|1844.62|1839.22|1080
1660143900000|2022-08-10 15:05:00|1847.84|1842.44|1845.99|1840.59|1853.58|1848.18|1844.63|1839.23|1066
1660144200000|2022-08-10 15:10:00|1845.92|1840.52|1844.54|1839.14|1846.42|1841.02|1839.21|1833.81|1073
1660144500000|2022-08-10 15:15:00|1844.58|1839.18|1845.17|1839.77|1845.61|1840.21|1841.1|1835.7|993
1660144800000|2022-08-10 15:20:00|1845.48|1840.08|1849.3|1843.9|1849.85|1844.45|1843.43|1838.03|1061
1660145100000|2022-08-10 15:25:00|1849.23|1843.83|1846.84|1841.44|1849.23|1843.83|1845.16|1839.76|1038
1660145400000|2022-08-10 15:30:00|1846.71|1841.31|1848.15|1842.75|1852.36|1846.96|1846.71|1841.31|1062
1660145700000|2022-08-10 15:35:00|1848.22|1842.82|1843.42|1838.02|1848.53|1843.13|1842.7|1837.3|1062
1660146000000|2022-08-10 15:40:00|1843.45|1838.05|1844.06|1838.66|1845.75|1840.35|1842.9|1837.5|1036
1660146300000|2022-08-10 15:45:00|1844.05|1838.65|1841.68|1836.28|1844.29|1838.89|1840.48|1835.08|1020
1660146600000|2022-08-10 15:50:00|1841.58|1836.18|1841.58|1836.18|1841.82|1836.42|1839.33|1833.93|970
1660146900000|2022-08-10 15:55:00|1841.56|1836.16|1840.51|1835.11|1844.13|1838.73|1839.93|1834.53|1035
1660147200000|2022-08-10 16:00:00|1840.5|1835.1|1843.24|1837.84|1846.19|1840.79|1836.7|1831.3|1102
1660147500000|2022-08-10 16:05:00|1843.17|1837.77|1849.55|1844.15|1850.02|1844.62|1841.3|1835.9|1057
1660147800000|2022-08-10 16:10:00|1849.6|1844.2|1847.75|1842.35|1850.35|1844.95|1845.15|1839.75|1030
1660148100000|2022-08-10 16:15:00|1847.76|1842.36|1844.58|1839.18|1852.09|1846.69|1844.5|1839.1|1056
1660148400000|2022-08-10 16:20:00|1844.47|1839.07|1840.76|1835.36|1844.47|1839.07|1840.42|1835.02|1034
1660148700000|2022-08-10 16:25:00|1840.65|1835.25|1841.75|1836.35|1842.86|1837.46|1839.56|1834.16|1010
1660149000000|2022-08-10 16:30:00|1841.77|1836.37|1839.81|1834.41|1843|1837.6|1838.96|1833.56|1003
1660149300000|2022-08-10 16:35:00|1839.8|1834.4|1834.73|1829.33|1840.91|1835.51|1833.78|1828.38|1016
1660149600000|2022-08-10 16:40:00|1834.71|1829.31|1832.1|1826.7|1835.59|1830.19|1829.17|1823.77|1074
1660149900000|2022-08-10 16:45:00|1832.16|1826.76|1833.28|1827.88|1834.03|1828.63|1830.97|1825.57|1037
1660150200000|2022-08-10 16:50:00|1833.31|1827.91|1831.64|1826.24|1833.41|1828.01|1828.93|1823.53|1038
1660150500000|2022-08-10 16:55:00|1831.63|1826.23|1833.72|1828.32|1835.6|1830.2|1830.84|1825.44|967
1660150800000|2022-08-10 17:00:00|1833.73|1828.33|1829.91|1824.51|1834.79|1829.39|1829.74|1824.34|1013
1660151100000|2022-08-10 17:05:00|1829.89|1824.49|1831.27|1825.87|1832.81|1827.41|1825.65|1820.25|1081
1660151400000|2022-08-10 17:10:00|1831.38|1825.98|1835.92|1830.52|1836.99|1831.59|1831.37|1825.97|1025
1660151700000|2022-08-10 17:15:00|1836|1830.6|1835.02|1829.62|1836.45|1831.05|1834.51|1829.11|897
1660152000000|2022-08-10 17:20:00|1834.98|1829.58|1834.38|1828.98|1835.78|1830.38|1833.18|1827.78|962
1660152300000|2022-08-10 17:25:00|1834.35|1828.95|1834.24|1828.84|1836.99|1831.59|1833.77|1828.37|972
1660152600000|2022-08-10 17:30:00|1834.25|1828.85|1836.35|1830.95|1837.55|1832.15|1831.05|1825.65|979
1660152900000|2022-08-10 17:35:00|1836.49|1831.09|1836.66|1831.26|1838.39|1832.99|1835.82|1830.42|940
1660153200000|2022-08-10 17:40:00|1836.67|1831.27|1839.6|1834.2|1840.86|1835.46|1836.61|1831.21|935
1660153500000|2022-08-10 17:45:00|1839.59|1834.19|1839.33|1833.93|1842.4|1837|1838.15|1832.75|980
1660153800000|2022-08-10 17:50:00|1839.34|1833.94|1838.06|1832.66|1840.71|1835.31|1837.62|1832.22|968
1660154100000|2022-08-10 17:55:00|1838.05|1832.65|1836.75|1831.35|1840.58|1835.18|1836.29|1830.89|940
1660154400000|2022-08-10 18:00:00|1836.79|1831.39|1835.34|1829.94|1838.62|1833.22|1834.8|1829.4|1005
1660154700000|2022-08-10 18:05:00|1835.35|1829.95|1833.15|1827.75|1835.36|1829.96|1831.99|1826.59|973
1660155000000|2022-08-10 18:10:00|1833.05|1827.65|1835.98|1830.58|1839.45|1834.05|1832.8|1827.4|1003
1660155300000|2022-08-10 18:15:00|1836.06|1830.66|1830.79|1825.39|1837.39|1831.99|1828.89|1823.49|1017
1660155600000|2022-08-10 18:20:00|1830.76|1825.36|1829.11|1823.71|1833.52|1828.12|1828.56|1823.16|1065
1660155900000|2022-08-10 18:25:00|1829.12|1823.72|1827.05|1821.65|1829.53|1824.13|1825.05|1819.65|1047
1660156200000|2022-08-10 18:30:00|1826.99|1821.59|1826.92|1821.52|1830.08|1824.68|1825.61|1820.21|1005
1660156500000|2022-08-10 18:35:00|1826.89|1821.49|1823.03|1817.63|1828.98|1823.58|1821.51|1816.11|1036
1660156800000|2022-08-10 18:40:00|1823.01|1817.61|1821.34|1815.94|1826.3|1820.9|1821.32|1815.92|1062
1660157100000|2022-08-10 18:45:00|1821.37|1815.97|1808.85|1803.45|1821.47|1816.07|1808.08|1802.68|1139
1660157400000|2022-08-10 18:50:00|1809.01|1803.61|1810.33|1804.93|1812.76|1807.36|1807.12|1801.72|1120
1660157700000|2022-08-10 18:55:00|1810.42|1805.02|1816.24|1810.84|1817.67|1812.27|1808.69|1803.29|1057
1660158000000|2022-08-10 19:00:00|1816.06|1810.66|1814.1|1808.7|1817.56|1812.16|1811.76|1806.36|1028
1660158300000|2022-08-10 19:05:00|1814.11|1808.71|1825.94|1820.54|1828.03|1822.63|1812.86|1807.46|1029
1660158600000|2022-08-10 19:10:00|1825.72|1820.32|1821.81|1816.41|1828.54|1823.14|1821.77|1816.37|1075
1660158900000|2022-08-10 19:15:00|1821.8|1816.4|1823.75|1818.35|1824.42|1819.02|1821.65|1816.25|981
1660159200000|2022-08-10 19:20:00|1823.77|1818.37|1826.1|1820.7|1826.86|1821.46|1823.17|1817.77|966
1660159500000|2022-08-10 19:25:00|1826.08|1820.68|1824.24|1818.84|1827.03|1821.63|1823.55|1818.15|981
1660159800000|2022-08-10 19:30:00|1824.23|1818.83|1826.9|1821.5|1828.95|1823.55|1823.71|1818.31|969
1660160100000|2022-08-10 19:35:00|1826.93|1821.53|1827.45|1822.05|1827.77|1822.37|1825.58|1820.18|943
1660160400000|2022-08-10 19:40:00|1827.49|1822.09|1825.15|1819.75|1828.05|1822.65|1824.2|1818.8|962
1660160700000|2022-08-10 19:45:00|1825.16|1819.76|1818.46|1813.06|1825.98|1820.58|1818.27|1812.87|990
1660161000000|2022-08-10 19:50:00|1818.64|1813.24|1820.73|1815.33|1822.34|1816.94|1817.74|1812.34|1018
1660161300000|2022-08-10 19:55:00|1820.77|1815.37|1821.11|1815.71|1821.48|1816.08|1818.27|1812.87|1013
1660161600000|2022-08-10 20:00:00|1821.1|1815.7|1823.56|1818.16|1826.75|1821.35|1820.72|1815.32|1047
1660161900000|2022-08-10 20:05:00|1823.78|1818.38|1826.61|1821.21|1827.7|1822.3|1823.51|1818.11|996
1660162200000|2022-08-10 20:10:00|1826.64|1821.24|1824.37|1818.97|1826.94|1821.54|1822.97|1817.57|948
1660162500000|2022-08-10 20:15:00|1824.47|1819.07|1824.41|1819.01|1826.72|1821.32|1824.28|1818.88|891
1660162800000|2022-08-10 20:20:00|1824.44|1819.04|1825.19|1819.79|1826.31|1820.91|1823.45|1818.05|889
1660163100000|2022-08-10 20:25:00|1825.17|1819.77|1825.14|1819.74|1826.15|1820.75|1823.59|1818.19|913
1660163400000|2022-08-10 20:30:00|1825.13|1819.73|1830.3|1824.9|1834.82|1829.42|1825.09|1819.69|996
1660163700000|2022-08-10 20:35:00|1830.29|1824.89|1829|1823.6|1830.92|1825.52|1827.28|1821.88|907
1660164000000|2022-08-10 20:40:00|1828.98|1823.58|1833.65|1828.25|1836.91|1831.51|1828.74|1823.34|975
1660164300000|2022-08-10 20:45:00|1833.6|1828.2|1836.63|1831.23|1837.75|1832.35|1833.54|1828.14|849
1660164600000|2022-08-10 20:50:00|1836.76|1831.36|1837.19|1831.79|1838.03|1832.63|1834.18|1828.78|952
1660164900000|2022-08-10 20:55:00|1837.16|1831.76|1845.77|1840.37|1847.57|1842.17|1834.71|1829.31|1006
1660165200000|2022-08-10 21:00:00|1845.48|1840.08|1835.43|1830.03|1845.67|1840.27|1834.92|1829.52|938
1660165500000|2022-08-10 21:05:00|1835.46|1830.06|1838.43|1833.03|1839.02|1833.62|1832.73|1827.33|860
1660165800000|2022-08-10 21:10:00|1838.49|1833.09|1836.74|1831.34|1838.59|1833.19|1836.33|1830.93|803
1660166100000|2022-08-10 21:15:00|1836.77|1831.37|1841.97|1836.57|1841.99|1836.59|1834.08|1828.68|803
1660166400000|2022-08-10 21:20:00|1841.98|1836.58|1842.79|1837.39|1844.68|1839.28|1841.34|1835.94|1007
1660166700000|2022-08-10 21:25:00|1842.81|1837.41|1866.58|1861.18|1877.75|1872.35|1842.78|1837.38|945
1660167000000|2022-08-10 21:30:00|1866.75|1861.35|1865.23|1859.83|1887.84|1882.44|1864.77|1859.37|1138
1660167300000|2022-08-10 21:35:00|1865.36|1859.96|1855.57|1850.17|1867.31|1861.91|1852.7|1847.3|1124
1660167600000|2022-08-10 21:40:00|1855.9|1850.5|1854.52|1849.12|1861.13|1855.73|1851.69|1846.29|1100
1660167900000|2022-08-10 21:45:00|1854.53|1849.13|1855.95|1850.55|1858.61|1853.21|1854.32|1848.92|1041
1660168200000|2022-08-10 21:50:00|1856.1|1850.7|1859.87|1854.47|1861.33|1855.93|1850.26|1844.86|1067
1660168500000|2022-08-10 21:55:00|1859.9|1854.5|1863.42|1858.02|1867.12|1861.72|1858.17|1852.77|1074
1660168800000|2022-08-10 22:00:00|1863.41|1858.01|1859.31|1853.91|1872.1|1866.7|1858.51|1853.11|1113
1660169100000|2022-08-10 22:05:00|1859.56|1854.16|1867.02|1861.62|1867.43|1862.03|1856.11|1850.71|1090
1660169400000|2022-08-10 22:10:00|1866.81|1861.41|1862.46|1857.06|1869.54|1864.14|1861.34|1855.94|1053
1660169700000|2022-08-10 22:15:00|1862.41|1857.01|1858.53|1853.13|1862.97|1857.57|1855.5|1850.1|1065
1660170000000|2022-08-10 22:20:00|1858.56|1853.16|1860.59|1855.19|1862.58|1857.18|1858.36|1852.96|1048
1660170300000|2022-08-10 22:25:00|1860.4|1855|1866.07|1860.67|1866.56|1861.16|1859.26|1853.86|1028
1660170600000|2022-08-10 22:30:00|1866.03|1860.63|1858.46|1853.06|1866.28|1860.88|1858.32|1852.92|1022
1660170900000|2022-08-10 22:35:00|1858.42|1853.02|1858.6|1853.2|1860.06|1854.66|1856.72|1851.32|994
1660171200000|2022-08-10 22:40:00|1858.59|1853.19|1853.38|1847.98|1858.68|1853.28|1852.86|1847.46|984
1660171500000|2022-08-10 22:45:00|1853.58|1848.18|1852.28|1846.88|1855.36|1849.96|1849.69|1844.29|1024
1660171800000|2022-08-10 22:50:00|1852.27|1846.87|1852.66|1847.26|1853.21|1847.81|1850.08|1844.68|1010
1660172100000|2022-08-10 22:55:00|1852.68|1847.28|1853.48|1848.08|1854.52|1849.12|1851.15|1845.75|1011
1660172400000|2022-08-10 23:00:00|1853.49|1848.09|1853.97|1848.57|1855.08|1849.68|1851.81|1846.41|964
1660172700000|2022-08-10 23:05:00|1853.93|1848.53|1856.84|1851.44|1858.46|1853.06|1853.65|1848.25|987
1660173000000|2022-08-10 23:10:00|1856.83|1851.43|1857.32|1851.92|1857.93|1852.53|1854.72|1849.32|988
1660173300000|2022-08-10 23:15:00|1857.36|1851.96|1855.3|1849.9|1857.69|1852.29|1853.91|1848.51|919
1660173600000|2022-08-10 23:20:00|1855.34|1849.94|1852.33|1846.93|1855.77|1850.37|1850.76|1845.36|891
1660173900000|2022-08-10 23:25:00|1852.36|1846.96|1850.28|1844.88|1855.14|1849.74|1850.19|1844.79|935
1660174200000|2022-08-10 23:30:00|1850.42|1845.02|1852.78|1847.38|1853.68|1848.28|1850.35|1844.95|853
1660174500000|2022-08-10 23:35:00|1852.76|1847.36|1850.91|1845.51|1856.3|1850.9|1850.14|1844.74|939
1660174800000|2022-08-10 23:40:00|1850.87|1845.47|1850.74|1845.34|1853.3|1847.9|1849.98|1844.58|906
1660175100000|2022-08-10 23:45:00|1850.72|1845.32|1852.02|1846.62|1853.98|1848.58|1850.59|1845.19|933
1660175400000|2022-08-10 23:50:00|1851.99|1846.59|1854.35|1848.95|1855.64|1850.24|1850.83|1845.43|920
1660175700000|2022-08-10 23:55:00|1854.4|1849|1856.99|1851.59|1857.7|1852.3|1852.31|1846.91|953
1660176000000|2022-08-11 00:00:00|1856.87|1851.47|1856.43|1851.03|1859.45|1854.05|1854.51|1849.11|1018
1660176300000|2022-08-11 00:05:00|1856.51|1851.11|1859.68|1854.28|1861.41|1856.01|1853.97|1848.57|998
1660176600000|2022-08-11 00:10:00|1859.66|1854.26|1860.49|1855.09|1861.66|1856.26|1858.13|1852.73|963
1660176900000|2022-08-11 00:15:00|1860.54|1855.14|1863.72|1858.32|1865.86|1860.46|1859.6|1854.2|994
1660177200000|2022-08-11 00:20:00|1863.66|1858.26|1860.37|1854.97|1864.17|1858.77|1858.1|1852.7|958
1660177500000|2022-08-11 00:25:00|1860.32|1854.92|1856.97|1851.57|1860.55|1855.15|1855.53|1850.13|946
1660177800000|2022-08-11 00:30:00|1856.96|1851.56|1858.74|1853.34|1860.5|1855.1|1855.71|1850.31|946
1660178100000|2022-08-11 00:35:00|1858.62|1853.22|1867.5|1862.1|1871.57|1866.17|1858.34|1852.94|1033
1660178400000|2022-08-11 00:40:00|1867.43|1862.03|1870.17|1864.77|1870.88|1865.48|1865.06|1859.66|990
1660178700000|2022-08-11 00:45:00|1870.75|1865.35|1869.82|1864.42|1871.16|1865.76|1867.73|1862.33|1008
1660179000000|2022-08-11 00:50:00|1869.83|1864.43|1878.49|1873.09|1880.78|1875.38|1869.14|1863.74|1103
1660179300000|2022-08-11 00:55:00|1878.48|1873.08|1879.18|1873.78|1884.69|1879.29|1878.48|1873.08|1040
1660179600000|2022-08-11 01:00:00|1879.16|1873.76|1882.02|1876.62|1885.32|1879.92|1877.65|1872.25|1082
1660179900000|2022-08-11 01:05:00|1881.78|1876.38|1874.74|1869.34|1882.43|1877.03|1872.21|1866.81|994
1660180200000|2022-08-11 01:10:00|1874.62|1869.22|1878.08|1872.68|1880.54|1875.14|1874.45|1869.05|1091
1660180500000|2022-08-11 01:15:00|1878.13|1872.73|1874.68|1869.28|1878.13|1872.73|1873.22|1867.82|1057
1660180800000|2022-08-11 01:20:00|1874.62|1869.22|1878.75|1873.35|1879.85|1874.45|1873.05|1867.65|1048
1660181100000|2022-08-11 01:25:00|1878.72|1873.32|1893.96|1888.56|1898.39|1892.99|1878.42|1873.02|1158
1660181400000|2022-08-11 01:30:00|1893.87|1888.47|1892.93|1887.53|1895.07|1889.67|1886.06|1880.66|1109
1660181700000|2022-08-11 01:35:00|1892.9|1887.5|1890.82|1885.42|1898.04|1892.64|1886.08|1880.68|1102
1660182000000|2022-08-11 01:40:00|1890.9|1885.5|1886.13|1880.73|1890.96|1885.56|1884.38|1878.98|1067
1660182300000|2022-08-11 01:45:00|1886.11|1880.71|1913.34|1907.94|1914.8|1909.4|1883.32|1877.92|1133
1660182600000|2022-08-11 01:50:00|1913.48|1908.08|1914.09|1908.69|1921.03|1915.63|1910.6|1905.2|1154
1660182900000|2022-08-11 01:55:00|1914.05|1908.65|1909.77|1904.37|1914.05|1908.65|1903.83|1898.43|1115
1660183200000|2022-08-11 02:00:00|1909.93|1904.53|1898.71|1893.31|1915.7|1910.3|1897.03|1891.63|1079
1660183500000|2022-08-11 02:05:00|1898.67|1893.27|1889.95|1884.55|1901.7|1896.3|1885.09|1879.69|1144
1660183800000|2022-08-11 02:10:00|1890.14|1884.74|1882.17|1876.77|1891.1|1885.7|1878.99|1873.59|1122
1660184100000|2022-08-11 02:15:00|1882.24|1876.84|1867.9|1862.5|1882.61|1877.21|1867.79|1862.39|1117
1660184400000|2022-08-11 02:20:00|1867.82|1862.42|1871.4|1866|1875.94|1870.54|1867.72|1862.32|1095
1660184700000|2022-08-11 02:25:00|1871.54|1866.14|1871.28|1865.88|1873.2|1867.8|1870.05|1864.65|1005
1660185000000|2022-08-11 02:30:00|1870.93|1865.53|1884.4|1879|1886.58|1881.18|1869.96|1864.56|1082
1660185300000|2022-08-11 02:35:00|1884.42|1879.02|1885.19|1879.79|1886.11|1880.71|1880.05|1874.65|1013
1660185600000|2022-08-11 02:40:00|1885.08|1879.68|1873.61|1868.21|1885.52|1880.12|1873.1|1867.7|1069
1660185900000|2022-08-11 02:45:00|1873.59|1868.19|1877.49|1872.09|1878.9|1873.5|1871.97|1866.57|1028
1660186200000|2022-08-11 02:50:00|1877.7|1872.3|1880.14|1874.74|1882.61|1877.21|1877.32|1871.92|1012
1660186500000|2022-08-11 02:55:00|1880.13|1874.73|1882.46|1877.06|1883.03|1877.63|1878.55|1873.15|952
1660186800000|2022-08-11 03:00:00|1882.51|1877.11|1882.6|1877.2|1885.38|1879.98|1880.39|1874.99|1033
1660187100000|2022-08-11 03:05:00|1882.52|1877.12|1879.74|1874.34|1884.13|1878.73|1874.04|1868.64|1000
1660187400000|2022-08-11 03:10:00|1879.58|1874.18|1878.61|1873.21|1884.23|1878.83|1878.61|1873.21|957
1660187700000|2022-08-11 03:15:00|1878.65|1873.25|1884.82|1879.42|1890.73|1885.33|1875.95|1870.55|1043
1660188000000|2022-08-11 03:20:00|1884.79|1879.39|1885.04|1879.64|1885.57|1880.17|1883.1|1877.7|1051
1660188300000|2022-08-11 03:25:00|1885.02|1879.62|1880.5|1875.1|1885.51|1880.11|1879.8|1874.4|1052
1660188600000|2022-08-11 03:30:00|1880.16|1874.76|1882.34|1876.94|1884.31|1878.91|1879.44|1874.04|1009
1660188900000|2022-08-11 03:35:00|1882.37|1876.97|1882.15|1876.75|1884.29|1878.89|1880.94|1875.54|1001
1660189200000|2022-08-11 03:40:00|1882.03|1876.63|1883.36|1877.96|1885.53|1880.13|1881.49|1876.09|1029
1660189500000|2022-08-11 03:45:00|1883.34|1877.94|1885.91|1880.51|1887.65|1882.25|1882.55|1877.15|993
1660189800000|2022-08-11 03:50:00|1885.9|1880.5|1883.29|1877.89|1889.9|1884.5|1883.23|1877.83|955
1660190100000|2022-08-11 03:55:00|1883.28|1877.88|1883.83|1878.43|1886.22|1880.82|1879.81|1874.41|1038
1660190400000|2022-08-11 04:00:00|1883.84|1878.44|1890.37|1884.97|1890.66|1885.26|1883.75|1878.35|922
1660190700000|2022-08-11 04:05:00|1890.38|1884.98|1889|1883.6|1891.62|1886.22|1888.28|1882.88|983
1660191000000|2022-08-11 04:10:00|1888.94|1883.54|1888.98|1883.58|1890.26|1884.86|1888.01|1882.61|905
1660191300000|2022-08-11 04:15:00|1888.88|1883.48|1889.07|1883.67|1889.28|1883.88|1885.83|1880.43|876
1660191600000|2022-08-11 04:20:00|1889.08|1883.68|1887.26|1881.86|1889.81|1884.41|1886.93|1881.53|885
1660191900000|2022-08-11 04:25:00|1887.25|1881.85|1885.26|1879.86|1887.4|1882|1883.21|1877.81|918
1660192200000|2022-08-11 04:30:00|1885.28|1879.88|1886.91|1881.51|1888.51|1883.11|1883.08|1877.68|961
1660192500000|2022-08-11 04:35:00|1886.95|1881.55|1883.59|1878.19|1887.95|1882.55|1883.53|1878.13|908
1660192800000|2022-08-11 04:40:00|1883.44|1878.04|1889.8|1884.4|1890.49|1885.09|1883.44|1878.04|943
1660193100000|2022-08-11 04:45:00|1889.82|1884.42|1888.19|1882.79|1890.74|1885.34|1887.44|1882.04|890
1660193400000|2022-08-11 04:50:00|1888.21|1882.81|1891.63|1886.23|1891.63|1886.23|1887.02|1881.62|917
1660193700000|2022-08-11 04:55:00|1891.56|1886.16|1896.19|1890.79|1896.72|1891.32|1889.9|1884.5|1014
1660194000000|2022-08-11 05:00:00|1896.17|1890.77|1894.47|1889.07|1896.67|1891.27|1892.56|1887.16|997
1660194300000|2022-08-11 05:05:00|1894.49|1889.09|1899.02|1893.62|1900.65|1895.25|1893.89|1888.49|1015
1660194600000|2022-08-11 05:10:00|1898.95|1893.55|1902.48|1897.08|1905.96|1900.56|1898.53|1893.13|1013
1660194900000|2022-08-11 05:15:00|1902.55|1897.15|1903.39|1897.99|1903.83|1898.43|1898.4|1893|1006
1660195200000|2022-08-11 05:20:00|1903.23|1897.83|1906.27|1900.87|1909.04|1903.64|1900.81|1895.41|1048
1660195500000|2022-08-11 05:25:00|1906.25|1900.85|1899.03|1893.63|1906.48|1901.08|1896.92|1891.52|1016
1660195800000|2022-08-11 05:30:00|1899.01|1893.61|1906.46|1901.06|1908.34|1902.94|1898.11|1892.71|1058
1660196100000|2022-08-11 05:35:00|1906.43|1901.03|1906.95|1901.55|1908.8|1903.4|1905.39|1899.99|1040
1660196400000|2022-08-11 05:40:00|1906.93|1901.53|1901.35|1895.95|1907.09|1901.69|1900.51|1895.11|976
1660196700000|2022-08-11 05:45:00|1901.37|1895.97|1904.81|1899.41|1905.4|1900|1898.48|1893.08|1001
1660197000000|2022-08-11 05:50:00|1904.75|1899.35|1886.89|1881.49|1905.21|1899.81|1886.03|1880.63|1042
1660197300000|2022-08-11 05:55:00|1886.63|1881.23|1895.62|1890.22|1896.12|1890.72|1885.68|1880.28|1012
1660197600000|2022-08-11 06:00:00|1895.7|1890.3|1895.84|1890.44|1896.61|1891.21|1893.84|1888.44|991
1660197900000|2022-08-11 06:05:00|1895.81|1890.41|1900.33|1894.93|1901.98|1896.58|1895.67|1890.27|1041
1660198200000|2022-08-11 06:10:00|1900.24|1894.84|1898.48|1893.08|1901.64|1896.24|1896.97|1891.57|980
1660198500000|2022-08-11 06:15:00|1898.56|1893.16|1893.42|1888.02|1898.57|1893.17|1892.63|1887.23|1012
1660198800000|2022-08-11 06:20:00|1893.41|1888.01|1901.8|1896.4|1902.36|1896.96|1892.69|1887.29|974
1660199100000|2022-08-11 06:25:00|1901.69|1896.29|1896.56|1891.16|1902.34|1896.94|1895.45|1890.05|1016
1660199400000|2022-08-11 06:30:00|1896.55|1891.15|1891.21|1885.81|1899.53|1894.13|1891.19|1885.79|1000
1660199700000|2022-08-11 06:35:00|1891.14|1885.74|1889.57|1884.17|1892.11|1886.71|1887.7|1882.3|1064
1660200000000|2022-08-11 06:40:00|1889.66|1884.26|1890.33|1884.93|1891.45|1886.05|1884.89|1879.49|1031
1660200300000|2022-08-11 06:45:00|1890.52|1885.12|1891.23|1885.83|1891.41|1886.01|1888.72|1883.32|971
1660200600000|2022-08-11 06:50:00|1891.35|1885.95|1892.98|1887.58|1895.49|1890.09|1890.66|1885.26|992
1660200900000|2022-08-11 06:55:00|1893.03|1887.63|1891.29|1885.89|1893.94|1888.54|1891.29|1885.89|902
1660201200000|2022-08-11 07:00:00|1891.16|1885.76|1890.09|1884.69|1892.89|1887.49|1889.53|1884.13|965
1660201500000|2022-08-11 07:05:00|1890.08|1884.68|1887.43|1882.03|1890.1|1884.7|1885.99|1880.59|1030
1660201800000|2022-08-11 07:10:00|1887.6|1882.2|1890.64|1885.24|1890.68|1885.28|1886.51|1881.11|950
1660202100000|2022-08-11 07:15:00|1890.65|1885.25|1895.2|1889.8|1897.51|1892.11|1890.01|1884.61|864
1660202400000|2022-08-11 07:20:00|1895.21|1889.81|1899.16|1893.76|1901.79|1896.39|1894.91|1889.51|990
1660202700000|2022-08-11 07:25:00|1899.21|1893.81|1899.47|1894.07|1899.62|1894.22|1896|1890.6|1027
1660203000000|2022-08-11 07:30:00|1899.43|1894.03|1894.27|1888.87|1907.64|1902.24|1894.19|1888.79|1113
1660203300000|2022-08-11 07:35:00|1894.19|1888.79|1893.44|1888.04|1895.2|1889.8|1890.57|1885.17|1006
1660203600000|2022-08-11 07:40:00|1893.43|1888.03|1880.87|1875.47|1893.65|1888.25|1879.89|1874.49|1108
1660203900000|2022-08-11 07:45:00|1880.5|1875.1|1881.45|1876.05|1884.9|1879.5|1875.88|1870.48|1099
1660204200000|2022-08-11 07:50:00|1881.28|1875.88|1879.87|1874.47|1882.09|1876.69|1874.64|1869.24|1098
1660204500000|2022-08-11 07:55:00|1879.91|1874.51|1882.44|1877.04|1883.5|1878.1|1878.34|1872.94|1026
1660204800000|2022-08-11 08:00:00|1882.49|1877.09|1878.8|1873.4|1882.99|1877.59|1878.56|1873.16|1087
1660205100000|2022-08-11 08:05:00|1878.93|1873.53|1885.56|1880.16|1886.38|1880.98|1877.57|1872.17|1089
1660205400000|2022-08-11 08:10:00|1885.57|1880.17|1885.04|1879.64|1887.97|1882.57|1884.36|1878.96|987
1660205700000|2022-08-11 08:15:00|1885.07|1879.67|1888.55|1883.15|1890.29|1884.89|1884.95|1879.55|981
1660206000000|2022-08-11 08:20:00|1888.75|1883.35|1887.48|1882.08|1889.31|1883.91|1885.77|1880.37|992
1660206300000|2022-08-11 08:25:00|1887.47|1882.07|1885.87|1880.47|1887.84|1882.44|1885.44|1880.04|958
1660206600000|2022-08-11 08:30:00|1885.86|1880.46|1888.42|1883.02|1890.68|1885.28|1884.32|1878.92|988
1660206900000|2022-08-11 08:35:00|1888.56|1883.16|1890.1|1884.7|1891.46|1886.06|1887.56|1882.16|968
1660207200000|2022-08-11 08:40:00|1890.08|1884.68|1887.87|1882.47|1890.85|1885.45|1887.6|1882.2|959
1660207500000|2022-08-11 08:45:00|1887.9|1882.5|1889.17|1883.77|1889.68|1884.28|1886.11|1880.71|967
1660207800000|2022-08-11 08:50:00|1889.12|1883.72|1889.09|1883.69|1889.52|1884.12|1882.69|1877.29|1009
1660208100000|2022-08-11 08:55:00|1889.05|1883.65|1894.26|1888.86|1896.15|1890.75|1888.97|1883.57|1027
1660208400000|2022-08-11 09:00:00|1894.31|1888.91|1893.06|1887.66|1896.19|1890.79|1892.58|1887.18|999
1660208700000|2022-08-11 09:05:00|1893.05|1887.65|1892.14|1886.74|1893.9|1888.5|1890.06|1884.66|969
1660209000000|2022-08-11 09:10:00|1892.13|1886.73|1892.88|1887.48|1893.73|1888.33|1891.94|1886.54|867
1660209300000|2022-08-11 09:15:00|1892.93|1887.53|1888.92|1883.52|1893.42|1888.02|1888.33|1882.93|865
1660209600000|2022-08-11 09:20:00|1888.96|1883.56|1886.61|1881.21|1890.25|1884.85|1886.4|1881|952
1660209900000|2022-08-11 09:25:00|1886.64|1881.24|1888.55|1883.15|1889.39|1883.99|1886.64|1881.24|894
1660210200000|2022-08-11 09:30:00|1888.57|1883.17|1892.05|1886.65|1892.27|1886.87|1888.5|1883.1|862
1660210500000|2022-08-11 09:35:00|1892.06|1886.66|1892.82|1887.42|1896|1890.6|1890.34|1884.94|888
1660210800000|2022-08-11 09:40:00|1892.96|1887.56|1893.1|1887.7|1893.89|1888.49|1889.63|1884.23|903
1660211100000|2022-08-11 09:45:00|1893.08|1887.68|1892.8|1887.4|1896.69|1891.29|1892.02|1886.62|911
1660211400000|2022-08-11 09:50:00|1892.82|1887.42|1888.07|1882.67|1892.82|1887.42|1887.76|1882.36|825
1660211700000|2022-08-11 09:55:00|1888.21|1882.81|1884.58|1879.18|1888.74|1883.34|1884.17|1878.77|968
1660212000000|2022-08-11 10:00:00|1884.53|1879.13|1887.09|1881.69|1887.52|1882.12|1884.48|1879.08|917
1660212300000|2022-08-11 10:05:00|1887.08|1881.68|1883.52|1878.12|1888.26|1882.86|1883.43|1878.03|843
1660212600000|2022-08-11 10:10:00|1883.47|1878.07|1885.26|1879.86|1887.14|1881.74|1879.83|1874.43|995
1660212900000|2022-08-11 10:15:00|1885.32|1879.92|1887.8|1882.4|1889|1883.6|1883.74|1878.34|984
1660213200000|2022-08-11 10:20:00|1887.76|1882.36|1887.7|1882.3|1890.36|1884.96|1886.93|1881.53|943
1660213500000|2022-08-11 10:25:00|1887.67|1882.27|1887.1|1881.7|1888.97|1883.57|1886.63|1881.23|900
1660213800000|2022-08-11 10:30:00|1887.05|1881.65|1888.83|1883.43|1889.9|1884.5|1887.05|1881.65|950
1660214100000|2022-08-11 10:35:00|1888.84|1883.44|1889.79|1884.39|1890.1|1884.7|1887.05|1881.65|940
1660214400000|2022-08-11 10:40:00|1889.75|1884.35|1888.14|1882.74|1889.79|1884.39|1886.01|1880.61|949
1660214700000|2022-08-11 10:45:00|1888.13|1882.73|1891.04|1885.64|1893.01|1887.61|1886.95|1881.55|982
1660215000000|2022-08-11 10:50:00|1890.94|1885.54|1889.37|1883.97|1892.33|1886.93|1888.87|1883.47|921
1660215300000|2022-08-11 10:55:00|1889.3|1883.9|1889.15|1883.75|1891.52|1886.12|1888.29|1882.89|956
1660215600000|2022-08-11 11:00:00|1889.1|1883.7|1893.73|1888.33|1893.9|1888.5|1888.2|1882.8|917
1660215900000|2022-08-11 11:05:00|1893.93|1888.53|1893.95|1888.55|1895.99|1890.59|1892.58|1887.18|977
1660216200000|2022-08-11 11:10:00|1893.97|1888.57|1894.3|1888.9|1895.41|1890.01|1893.05|1887.65|971
1660216500000|2022-08-11 11:15:00|1894.29|1888.89|1893.74|1888.34|1897.06|1891.66|1893.51|1888.11|933
1660216800000|2022-08-11 11:20:00|1893.75|1888.35|1895.14|1889.74|1896.31|1890.91|1892.88|1887.48|896
1660217100000|2022-08-11 11:25:00|1895.13|1889.73|1899.63|1894.23|1899.72|1894.32|1895.07|1889.67|1022
1660217400000|2022-08-11 11:30:00|1899.62|1894.22|1897.57|1892.17|1899.94|1894.54|1896.78|1891.38|881
1660217700000|2022-08-11 11:35:00|1897.51|1892.11|1900.53|1895.13|1900.69|1895.29|1897.28|1891.88|915
1660218000000|2022-08-11 11:40:00|1900.52|1895.12|1901.48|1896.08|1902.13|1896.73|1899.21|1893.81|999
1660218300000|2022-08-11 11:45:00|1901.33|1895.93|1902.87|1897.47|1903.46|1898.06|1900.4|1895|973
1660218600000|2022-08-11 11:50:00|1902.86|1897.46|1910.48|1905.08|1916.89|1911.49|1902.85|1897.45|1033
1660218900000|2022-08-11 11:55:00|1910.12|1904.72|1907.26|1901.86|1912.97|1907.57|1904.69|1899.29|1058
1660219200000|2022-08-11 12:00:00|1907.24|1901.84|1913.49|1908.09|1916.27|1910.87|1906.39|1900.99|1051
1660219500000|2022-08-11 12:05:00|1913.42|1908.02|1916.88|1911.48|1920.17|1914.77|1911.43|1906.03|1015
1660219800000|2022-08-11 12:10:00|1916.86|1911.46|1923.54|1918.14|1926.58|1921.18|1913.48|1908.08|1108
1660220100000|2022-08-11 12:15:00|1923.47|1918.07|1926.41|1921.01|1933.03|1927.63|1922.15|1916.75|1137
1660220400000|2022-08-11 12:20:00|1926.69|1921.29|1930.13|1924.73|1937.97|1932.57|1925.81|1920.41|1144
1660220700000|2022-08-11 12:25:00|1930.08|1924.68|1928.05|1922.65|1935.17|1929.77|1928|1922.6|1125
1660221000000|2022-08-11 12:30:00|1928.21|1922.81|1920.55|1915.15|1945.44|1940.04|1914.93|1909.53|1173
1660221300000|2022-08-11 12:35:00|1920.17|1914.77|1931.77|1926.37|1932.3|1926.9|1915.98|1910.58|1142
1660221600000|2022-08-11 12:40:00|1931.62|1926.22|1925.55|1920.15|1933.74|1928.34|1922.63|1917.23|1138
1660221900000|2022-08-11 12:45:00|1925.65|1920.25|1928.35|1922.95|1932.75|1927.35|1925.65|1920.25|1085
1660222200000|2022-08-11 12:50:00|1928.38|1922.98|1928.62|1923.22|1931.96|1926.56|1924.16|1918.76|1121
1660222500000|2022-08-11 12:55:00|1928.61|1923.21|1931.43|1926.03|1932.36|1926.96|1928.28|1922.88|1119
1660222800000|2022-08-11 13:00:00|1931.44|1926.04|1924.02|1918.62|1932.66|1927.26|1923.25|1917.85|1076
1660223100000|2022-08-11 13:05:00|1924.2|1918.8|1925.66|1920.26|1926.62|1921.22|1920.9|1915.5|1100
1660223400000|2022-08-11 13:10:00|1925.65|1920.25|1916.24|1910.84|1926.93|1921.53|1915.83|1910.43|1119
1660223700000|2022-08-11 13:15:00|1916.23|1910.83|1912.16|1906.76|1917.44|1912.04|1909.89|1904.49|1099
1660224000000|2022-08-11 13:20:00|1912.1|1906.7|1912.71|1907.31|1915.15|1909.75|1911.73|1906.33|1107
1660224300000|2022-08-11 13:25:00|1912.58|1907.18|1917.64|1912.24|1919.28|1913.88|1912.25|1906.85|1108
1660224600000|2022-08-11 13:30:00|1917.75|1912.35|1907.54|1902.14|1919.2|1913.8|1907.54|1902.14|1137
1660224900000|2022-08-11 13:35:00|1907.34|1901.94|1908.57|1903.17|1911.34|1905.94|1901.73|1896.33|1148
1660225200000|2022-08-11 13:40:00|1908.86|1903.46|1912.43|1907.03|1916.12|1910.72|1908.11|1902.71|1128
1660225500000|2022-08-11 13:45:00|1912.44|1907.04|1914.02|1908.62|1918.21|1912.81|1910.31|1904.91|1136
1660225800000|2022-08-11 13:50:00|1914.16|1908.76|1917.66|1912.26|1918.4|1913|1913.38|1907.98|1107
1660226100000|2022-08-11 13:55:00|1917.67|1912.27|1915.78|1910.38|1917.94|1912.54|1912.85|1907.45|1100
1660226400000|2022-08-11 14:00:00|1915.79|1910.39|1919.01|1913.61|1919.72|1914.32|1914.55|1909.15|1112
1660226700000|2022-08-11 14:05:00|1919.22|1913.82|1923.22|1917.82|1926.99|1921.59|1918.61|1913.21|1084
1660227000000|2022-08-11 14:10:00|1923.28|1917.88|1925.49|1920.09|1929.32|1923.92|1921.36|1915.96|1098
1660227300000|2022-08-11 14:15:00|1925.44|1920.04|1922.72|1917.32|1928.27|1922.87|1922.22|1916.82|1126
1660227600000|2022-08-11 14:20:00|1922.74|1917.34|1915.06|1909.66|1922.95|1917.55|1912.87|1907.47|1102
1660227900000|2022-08-11 14:25:00|1915.11|1909.71|1908.7|1903.3|1916.08|1910.68|1908.43|1903.03|1090
1660228200000|2022-08-11 14:30:00|1908.61|1903.21|1903.91|1898.51|1913.71|1908.31|1903.54|1898.14|1109
1660228500000|2022-08-11 14:35:00|1904.04|1898.64|1898.51|1893.11|1905.41|1900.01|1896.42|1891.02|1119
1660228800000|2022-08-11 14:40:00|1898.37|1892.97|1896.39|1890.99|1901.6|1896.2|1890.76|1885.36|1119
1660229100000|2022-08-11 14:45:00|1896.43|1891.03|1899.83|1894.43|1901.54|1896.14|1893.93|1888.53|1126
1660229400000|2022-08-11 14:50:00|1899.89|1894.49|1908.32|1902.92|1911.48|1906.08|1899.76|1894.36|1135
1660229700000|2022-08-11 14:55:00|1908.34|1902.94|1905.86|1900.46|1909.25|1903.85|1904.92|1899.52|1128
1660230000000|2022-08-11 15:00:00|1905.9|1900.5|1904.37|1898.97|1908.5|1903.1|1902.46|1897.06|1135
1660230300000|2022-08-11 15:05:00|1904.38|1898.98|1901.18|1895.78|1906.47|1901.07|1896.17|1890.77|1108
1660230600000|2022-08-11 15:10:00|1901.37|1895.97|1897.86|1892.46|1905.11|1899.71|1897.86|1892.46|1072
1660230900000|2022-08-11 15:15:00|1898.02|1892.62|1893.48|1888.08|1903.33|1897.93|1891.58|1886.18|1118
1660231200000|2022-08-11 15:20:00|1893.47|1888.07|1901.91|1896.51|1904.51|1899.11|1893.1|1887.7|1119
1660231500000|2022-08-11 15:25:00|1901.9|1896.5|1903.83|1898.43|1904.57|1899.17|1898.98|1893.58|1104
1660231800000|2022-08-11 15:30:00|1903.81|1898.41|1909.45|1904.05|1912.85|1907.45|1902.99|1897.59|1106
1660232100000|2022-08-11 15:35:00|1909.22|1903.82|1905.39|1899.99|1912.26|1906.86|1904.42|1899.02|1118
1660232400000|2022-08-11 15:40:00|1905.33|1899.93|1900.74|1895.34|1905.62|1900.22|1899.93|1894.53|1091
1660232700000|2022-08-11 15:45:00|1900.68|1895.28|1894.52|1889.12|1900.74|1895.34|1891.11|1885.71|1118
1660233000000|2022-08-11 15:50:00|1894.63|1889.23|1892.71|1887.31|1895.2|1889.8|1887.42|1882.02|1110
1660233300000|2022-08-11 15:55:00|1892.52|1887.12|1893.88|1888.48|1896.36|1890.96|1891.96|1886.56|1068
1660233600000|2022-08-11 16:00:00|1893.82|1888.42|1895.62|1890.22|1898.69|1893.29|1892.86|1887.46|1041
1660233900000|2022-08-11 16:05:00|1895.6|1890.2|1896.84|1891.44|1897.92|1892.52|1890.26|1884.86|1074
1660234200000|2022-08-11 16:10:00|1896.83|1891.43|1890.79|1885.39|1898.38|1892.98|1890.69|1885.29|1082
1660234500000|2022-08-11 16:15:00|1890.87|1885.47|1894.76|1889.36|1897.17|1891.77|1888.59|1883.19|1052
1660234800000|2022-08-11 16:20:00|1894.75|1889.35|1894.66|1889.26|1896.77|1891.37|1892.36|1886.96|1072
1660235100000|2022-08-11 16:25:00|1894.68|1889.28|1897.79|1892.39|1897.86|1892.46|1893.87|1888.47|1063
1660235400000|2022-08-11 16:30:00|1897.76|1892.36|1903.17|1897.77|1905.67|1900.27|1896.51|1891.11|1080
1660235700000|2022-08-11 16:35:00|1903.2|1897.8|1896.53|1891.13|1903.69|1898.29|1896.45|1891.05|1067
1660236000000|2022-08-11 16:40:00|1896.54|1891.14|1899.05|1893.65|1899.3|1893.9|1894.04|1888.64|1033
1660236300000|2022-08-11 16:45:00|1898.89|1893.49|1900.15|1894.75|1901.23|1895.83|1895.88|1890.48|1068
1660236600000|2022-08-11 16:50:00|1900.12|1894.72|1901.44|1896.04|1902.49|1897.09|1899.61|1894.21|1036
1660236900000|2022-08-11 16:55:00|1901.4|1896|1904.34|1898.94|1904.58|1899.18|1901.05|1895.65|1009
1660237200000|2022-08-11 17:00:00|1904.35|1898.95|1903.58|1898.18|1906.73|1901.33|1901.39|1895.99|1067
1660237500000|2022-08-11 17:05:00|1903.78|1898.38|1903.97|1898.57|1908.01|1902.61|1902.83|1897.43|1046
1660237800000|2022-08-11 17:10:00|1904.01|1898.61|1907.65|1902.25|1908.5|1903.1|1902.77|1897.37|1034
1660238100000|2022-08-11 17:15:00|1907.67|1902.27|1910.35|1904.95|1911.27|1905.87|1907.67|1902.27|1089
1660238400000|2022-08-11 17:20:00|1910.32|1904.92|1908.79|1903.39|1911.3|1905.9|1908.05|1902.65|1062
1660238700000|2022-08-11 17:25:00|1908.81|1903.41|1905.5|1900.1|1908.81|1903.41|1905.5|1900.1|1076
1660239000000|2022-08-11 17:30:00|1905.49|1900.09|1903.71|1898.31|1907.59|1902.19|1903.05|1897.65|1060
1660239300000|2022-08-11 17:35:00|1903.62|1898.22|1908.97|1903.57|1910.87|1905.47|1903.56|1898.16|959
1660239600000|2022-08-11 17:40:00|1909.03|1903.63|1909.61|1904.21|1911.71|1906.31|1908.81|1903.41|1031
1660239900000|2022-08-11 17:45:00|1909.66|1904.26|1902.99|1897.59|1909.8|1904.4|1902.58|1897.18|1042
1660240200000|2022-08-11 17:50:00|1902.96|1897.56|1902.8|1897.4|1904.83|1899.43|1900.31|1894.91|1030
1660240500000|2022-08-11 17:55:00|1902.68|1897.28|1905.19|1899.79|1906.81|1901.41|1901.65|1896.25|1079
1660240800000|2022-08-11 18:00:00|1905.3|1899.9|1896.93|1891.53|1905.31|1899.91|1896.54|1891.14|1032
1660241100000|2022-08-11 18:05:00|1896.87|1891.47|1897.06|1891.66|1899.61|1894.21|1894.54|1889.14|1082
1660241400000|2022-08-11 18:10:00|1897.05|1891.65|1885.01|1879.61|1897.83|1892.43|1884.71|1879.31|1105
1660241700000|2022-08-11 18:15:00|1885.04|1879.64|1886.1|1880.7|1887.54|1882.14|1879.5|1874.1|1140
1660242000000|2022-08-11 18:20:00|1886.09|1880.69|1890.6|1885.2|1891.47|1886.07|1880.17|1874.77|1049
1660242300000|2022-08-11 18:25:00|1890.63|1885.23|1892.11|1886.71|1892.4|1887|1888.1|1882.7|1065
1660242600000|2022-08-11 18:30:00|1892.08|1886.68|1888.35|1882.95|1894.16|1888.76|1887.45|1882.05|1043
1660242900000|2022-08-11 18:35:00|1888.46|1883.06|1893.82|1888.42|1894.39|1888.99|1887.01|1881.61|1068
1660243200000|2022-08-11 18:40:00|1893.65|1888.25|1892.98|1887.58|1894.79|1889.39|1891.31|1885.91|1078
1660243500000|2022-08-11 18:45:00|1892.78|1887.38|1893.02|1887.62|1894.19|1888.79|1891.47|1886.07|1075
1660243800000|2022-08-11 18:50:00|1893.06|1887.66|1886.46|1881.06|1893.09|1887.69|1884.8|1879.4|1080
1660244100000|2022-08-11 18:55:00|1886.48|1881.08|1890.18|1884.78|1892.14|1886.74|1885.7|1880.3|1059
1660244400000|2022-08-11 19:00:00|1890.08|1884.68|1889.52|1884.12|1891.19|1885.79|1886.49|1881.09|1052
1660244700000|2022-08-11 19:05:00|1889.58|1884.18|1887.67|1882.27|1889.78|1884.38|1883.68|1878.28|1050
1660245000000|2022-08-11 19:10:00|1887.84|1882.44|1884.96|1879.56|1888.11|1882.71|1879.96|1874.56|1083
1660245300000|2022-08-11 19:15:00|1884.99|1879.59|1888.59|1883.19|1890.01|1884.61|1883.55|1878.15|1026
1660245600000|2022-08-11 19:20:00|1888.62|1883.22|1889.9|1884.5|1893.05|1887.65|1887.8|1882.4|1031
1660245900000|2022-08-11 19:25:00|1889.91|1884.51|1891.16|1885.76|1892.6|1887.2|1889.32|1883.92|1045
1660246200000|2022-08-11 19:30:00|1891.13|1885.73|1893.28|1887.88|1894.02|1888.62|1890.41|1885.01|1040
1660246500000|2022-08-11 19:35:00|1893.23|1887.83|1892.26|1886.86|1893.45|1888.05|1889.54|1884.14|1059
1660246800000|2022-08-11 19:40:00|1892.22|1886.82|1897.7|1892.3|1897.84|1892.44|1890.92|1885.52|1036
1660247100000|2022-08-11 19:45:00|1897.68|1892.28|1897.03|1891.63|1899.54|1894.14|1896.27|1890.87|1012
1660247400000|2022-08-11 19:50:00|1896.76|1891.36|1900.52|1895.12|1900.71|1895.31|1895.71|1890.31|1054
1660247700000|2022-08-11 19:55:00|1900.51|1895.11|1902.21|1896.81|1902.21|1896.81|1897.48|1892.08|1020
1660248000000|2022-08-11 20:00:00|1902.2|1896.8|1898.96|1893.56|1905.84|1900.44|1896.4|1891|1006
1660248300000|2022-08-11 20:05:00|1898.9|1893.5|1893.3|1887.9|1899.01|1893.61|1891.88|1886.48|950
1660248600000|2022-08-11 20:10:00|1893.21|1887.81|1893.9|1888.5|1894.85|1889.45|1891.66|1886.26|977
1660248900000|2022-08-11 20:15:00|1893.91|1888.51|1889.68|1884.28|1895.97|1890.57|1889.14|1883.74|998
1660249200000|2022-08-11 20:20:00|1889.69|1884.29|1890.64|1885.24|1891.52|1886.12|1888.29|1882.89|1028
1660249500000|2022-08-11 20:25:00|1890.63|1885.23|1899.04|1893.64|1899.04|1893.64|1890.31|1884.91|1005
1660249800000|2022-08-11 20:30:00|1899.35|1893.95|1900.73|1895.33|1901.88|1896.48|1897.39|1891.99|1001
1660250100000|2022-08-11 20:35:00|1900.61|1895.21|1899.47|1894.07|1901.1|1895.7|1898.91|1893.51|1011
1660250400000|2022-08-11 20:40:00|1899.45|1894.05|1900.63|1895.23|1901.28|1895.88|1897.45|1892.05|982
1660250700000|2022-08-11 20:45:00|1900.54|1895.14|1903.14|1897.74|1904.93|1899.53|1899.31|1893.91|1048
1660251000000|2022-08-11 20:50:00|1903.32|1897.92|1903.13|1897.73|1905.8|1900.4|1902.38|1896.98|1014
1660251300000|2022-08-11 20:55:00|1903.24|1897.84|1905.31|1899.91|1908.07|1902.67|1903.19|1897.79|1000
1660251600000|2022-08-11 21:00:00|1905.34|1899.94|1904.73|1899.33|1905.54|1900.14|1901.7|1896.3|931
1660251900000|2022-08-11 21:05:00|1904.71|1899.31|1906.21|1900.81|1906.91|1901.51|1903.66|1898.26|947
1660252200000|2022-08-11 21:10:00|1906.37|1900.97|1904.41|1899.01|1907.01|1901.61|1903.57|1898.17|874
1660252500000|2022-08-11 21:15:00|1904.35|1898.95|1905.52|1900.12|1905.54|1900.14|1903.52|1898.12|736
1660252800000|2022-08-11 21:20:00|1905.47|1900.07|1906.64|1901.24|1906.64|1901.24|1904.22|1898.82|881
1660253100000|2022-08-11 21:25:00|1906.61|1901.21|1900.86|1895.46|1906.83|1901.43|1900.79|1895.39|964
1660253400000|2022-08-11 21:30:00|1900.83|1895.43|1907.11|1901.71|1909.13|1903.73|1900.55|1895.15|940
1660253700000|2022-08-11 21:35:00|1907.08|1901.68|1900.85|1895.45|1907.14|1901.74|1900.68|1895.28|968
1660254000000|2022-08-11 21:40:00|1901.24|1895.84|1898|1892.6|1901.24|1895.84|1893.23|1887.83|1035
1660254300000|2022-08-11 21:45:00|1897.94|1892.54|1892.36|1886.96|1898.39|1892.99|1890.9|1885.5|985
1660254600000|2022-08-11 21:50:00|1892.37|1886.97|1900.55|1895.15|1901.92|1896.52|1892.35|1886.95|984
1660254900000|2022-08-11 21:55:00|1900.45|1895.05|1902.77|1897.37|1903.56|1898.16|1900.23|1894.83|1010
1660255200000|2022-08-11 22:00:00|1902.9|1897.5|1899.25|1893.85|1904.23|1898.83|1898.23|1892.83|908
1660255500000|2022-08-11 22:05:00|1899.5|1894.1|1895.39|1889.99|1899.84|1894.44|1894.66|1889.26|855
1660255800000|2022-08-11 22:10:00|1895.37|1889.97|1895|1889.6|1896.52|1891.12|1890.68|1885.28|928
1660256100000|2022-08-11 22:15:00|1894.9|1889.5|1891.79|1886.39|1897.71|1892.31|1891.43|1886.03|995
1660256400000|2022-08-11 22:20:00|1891.96|1886.56|1892.15|1886.75|1893.87|1888.47|1889.62|1884.22|920
1660256700000|2022-08-11 22:25:00|1892.42|1887.02|1888.55|1883.15|1892.83|1887.43|1888.49|1883.09|940
1660257000000|2022-08-11 22:30:00|1888.54|1883.14|1892.24|1886.84|1893.54|1888.14|1888.46|1883.06|1016
1660257300000|2022-08-11 22:35:00|1892.12|1886.72|1890.56|1885.16|1895.07|1889.67|1890.05|1884.65|972
1660257600000|2022-08-11 22:40:00|1890.45|1885.05|1892.66|1887.26|1892.79|1887.39|1889.32|1883.92|1003
1660257900000|2022-08-11 22:45:00|1892.72|1887.32|1888.9|1883.5|1894.91|1889.51|1887.01|1881.61|1010
1660258200000|2022-08-11 22:50:00|1888.95|1883.55|1881.43|1876.03|1889.08|1883.68|1881.43|1876.03|1064
1660258500000|2022-08-11 22:55:00|1881.5|1876.1|1877.15|1871.75|1882.96|1877.56|1875.78|1870.38|1048
1660258800000|2022-08-11 23:00:00|1877.03|1871.63|1875.41|1870.01|1877.55|1872.15|1872.2|1866.8|1077
1660259100000|2022-08-11 23:05:00|1875.3|1869.9|1871.39|1865.99|1875.54|1870.14|1870.8|1865.4|943
1660259400000|2022-08-11 23:10:00|1871.6|1866.2|1879.48|1874.08|1880.27|1874.87|1871.44|1866.04|1066
1660259700000|2022-08-11 23:15:00|1879.49|1874.09|1879.66|1874.26|1882.26|1876.86|1877.63|1872.23|1032
1660260000000|2022-08-11 23:20:00|1879.67|1874.27|1877.88|1872.48|1880.55|1875.15|1877.39|1871.99|1007
1660260300000|2022-08-11 23:25:00|1877.95|1872.55|1876.65|1871.25|1878.03|1872.63|1874.27|1868.87|1047
1660260600000|2022-08-11 23:30:00|1876.73|1871.33|1873.71|1868.31|1877|1871.6|1873.51|1868.11|972
1660260900000|2022-08-11 23:35:00|1873.75|1868.35|1874.65|1869.25|1874.95|1869.55|1870.79|1865.39|1014
1660261200000|2022-08-11 23:40:00|1874.62|1869.22|1882.07|1876.67|1884.08|1878.68|1874.53|1869.13|1043
1660261500000|2022-08-11 23:45:00|1882.06|1876.66|1885.66|1880.26|1886.74|1881.34|1881.97|1876.57|1003
1660261800000|2022-08-11 23:50:00|1885.64|1880.24|1884.32|1878.92|1886.91|1881.51|1883.76|1878.36|1025
1660262100000|2022-08-11 23:55:00|1884.34|1878.94|1884.02|1878.62|1885.94|1880.54|1883.59|1878.19|960
1660262400000|2022-08-12 00:00:00|1883.91|1878.51|1883.67|1878.27|1887.53|1882.13|1883.52|1878.12|1020
1660262700000|2022-08-12 00:05:00|1883.61|1878.21|1877.69|1872.29|1883.93|1878.53|1877.23|1871.83|986
1660263000000|2022-08-12 00:10:00|1877.71|1872.31|1865.9|1860.5|1879.12|1873.72|1865.75|1860.35|1048
1660263300000|2022-08-12 00:15:00|1865.81|1860.41|1867.94|1862.54|1872.07|1866.67|1861.22|1855.82|1098
1660263600000|2022-08-12 00:20:00|1867.48|1862.08|1870.61|1865.21|1871.32|1865.92|1865.77|1860.37|1061
1660263900000|2022-08-12 00:25:00|1870.59|1865.19|1878.85|1873.45|1879.55|1874.15|1870.37|1864.97|987
1660264200000|2022-08-12 00:30:00|1879.07|1873.67|1884.86|1879.46|1888.13|1882.73|1878.85|1873.45|1053
1660264500000|2022-08-12 00:35:00|1884.93|1879.53|1888.51|1883.11|1890.89|1885.49|1883.6|1878.2|1072
1660264800000|2022-08-12 00:40:00|1888.52|1883.12|1888.12|1882.72|1889.54|1884.14|1885.67|1880.27|1025
1660265100000|2022-08-12 00:45:00|1888.02|1882.62|1886.77|1881.37|1889.75|1884.35|1884.88|1879.48|1060
1660265400000|2022-08-12 00:50:00|1886.8|1881.4|1891.74|1886.34|1892.84|1887.44|1885.5|1880.1|1039
1660265700000|2022-08-12 00:55:00|1891.68|1886.28|1889.21|1883.81|1892.06|1886.66|1888.85|1883.45|1041
1660266000000|2022-08-12 01:00:00|1889.24|1883.84|1890.29|1884.89|1892.51|1887.11|1886.97|1881.57|1033
1660266300000|2022-08-12 01:05:00|1890.23|1884.83|1889.14|1883.74|1894.24|1888.84|1887.96|1882.56|1037
1660266600000|2022-08-12 01:10:00|1889.19|1883.79|1886.44|1881.04|1893.18|1887.78|1886.32|1880.92|977
1660266900000|2022-08-12 01:15:00|1886.48|1881.08|1888.61|1883.21|1890.54|1885.14|1886.48|1881.08|1031
1660267200000|2022-08-12 01:20:00|1888.6|1883.2|1890.69|1885.29|1891.43|1886.03|1887.54|1882.14|959
1660267500000|2022-08-12 01:25:00|1890.73|1885.33|1891.23|1885.83|1892.41|1887.01|1889.94|1884.54|974
1660267800000|2022-08-12 01:30:00|1891.16|1885.76|1890.85|1885.45|1892.65|1887.25|1888.93|1883.53|993
1660268100000|2022-08-12 01:35:00|1890.77|1885.37|1887.3|1881.9|1890.77|1885.37|1883.46|1878.06|1052
1660268400000|2022-08-12 01:40:00|1887.26|1881.86|1887.3|1881.9|1889.69|1884.29|1886.78|1881.38|991
1660268700000|2022-08-12 01:45:00|1887.36|1881.96|1885.96|1880.56|1889.03|1883.63|1884.77|1879.37|1031
1660269000000|2022-08-12 01:50:00|1885.97|1880.57|1882.48|1877.08|1886.96|1881.56|1882.13|1876.73|985
1660269300000|2022-08-12 01:55:00|1882.45|1877.05|1883.93|1878.53|1886.36|1880.96|1881.26|1875.86|991
1660269600000|2022-08-12 02:00:00|1883.92|1878.52|1884.69|1879.29|1889.63|1884.23|1882.5|1877.1|1003
1660269900000|2022-08-12 02:05:00|1884.7|1879.3|1882.17|1876.77|1885.23|1879.83|1880.7|1875.3|1045
1660270200000|2022-08-12 02:10:00|1882.15|1876.75|1875.44|1870.04|1882.15|1876.75|1875.02|1869.62|1069
1660270500000|2022-08-12 02:15:00|1875.41|1870.01|1876.72|1871.32|1878.06|1872.66|1875.24|1869.84|1066
1660270800000|2022-08-12 02:20:00|1876.73|1871.33|1883.28|1877.88|1884.45|1879.05|1876.38|1870.98|1039
1660271100000|2022-08-12 02:25:00|1883.21|1877.81|1890.3|1884.9|1891.01|1885.61|1881.37|1875.97|1071
1660271400000|2022-08-12 02:30:00|1891.05|1885.65|1897.05|1891.65|1898.46|1893.06|1889.03|1883.63|1097
1660271700000|2022-08-12 02:35:00|1897.12|1891.72|1897.5|1892.1|1900.27|1894.87|1896.09|1890.69|1087
1660272000000|2022-08-12 02:40:00|1897.61|1892.21|1896.96|1891.56|1899.69|1894.29|1896.04|1890.64|1032
1660272300000|2022-08-12 02:45:00|1896.93|1891.53|1901.1|1895.7|1901.36|1895.96|1896.57|1891.17|1040
1660272600000|2022-08-12 02:50:00|1900.99|1895.59|1913.21|1907.81|1917.02|1911.62|1900.98|1895.58|1128
1660272900000|2022-08-12 02:55:00|1913.26|1907.86|1906.58|1901.18|1914.63|1909.23|1905.18|1899.78|1097
1660273200000|2022-08-12 03:00:00|1906.5|1901.1|1906.48|1901.08|1907.9|1902.5|1901.38|1895.98|1078
1660273500000|2022-08-12 03:05:00|1906.09|1900.69|1903.88|1898.48|1908.94|1903.54|1902.16|1896.76|1072
1660273800000|2022-08-12 03:10:00|1903.98|1898.58|1904.66|1899.26|1905.26|1899.86|1903.37|1897.97|997
1660274100000|2022-08-12 03:15:00|1904.68|1899.28|1903.44|1898.04|1905.74|1900.34|1901.87|1896.47|1034
1660274400000|2022-08-12 03:20:00|1903.47|1898.07|1901.79|1896.39|1903.77|1898.37|1900.49|1895.09|1051
1660274700000|2022-08-12 03:25:00|1901.8|1896.4|1902.7|1897.3|1904.58|1899.18|1901.41|1896.01|999
1660275000000|2022-08-12 03:30:00|1902.69|1897.29|1903.3|1897.9|1903.97|1898.57|1899.02|1893.62|1033
1660275300000|2022-08-12 03:35:00|1903.32|1897.92|1905.21|1899.81|1905.78|1900.38|1901.98|1896.58|1019
1660275600000|2022-08-12 03:40:00|1905.26|1899.86|1905.3|1899.9|1907.67|1902.27|1903.81|1898.41|1025
1660275900000|2022-08-12 03:45:00|1905.33|1899.93|1905.57|1900.17|1906.16|1900.76|1903.63|1898.23|931
1660276200000|2022-08-12 03:50:00|1905.24|1899.84|1907.22|1901.82|1912.34|1906.94|1904.14|1898.74|1028
1660276500000|2022-08-12 03:55:00|1907.19|1901.79|1907.79|1902.39|1909.14|1903.74|1906.63|1901.23|1043
1660276800000|2022-08-12 04:00:00|1907.77|1902.37|1911.31|1905.91|1911.35|1905.95|1907.58|1902.18|1018
1660277100000|2022-08-12 04:05:00|1911.5|1906.1|1906.84|1901.44|1912.64|1907.24|1906.16|1900.76|1007
1660277400000|2022-08-12 04:10:00|1906.78|1901.38|1906.38|1900.98|1908.57|1903.17|1905.92|1900.52|933
1660277700000|2022-08-12 04:15:00|1906.4|1901|1905.38|1899.98|1906.54|1901.14|1902.76|1897.36|1008
1660278000000|2022-08-12 04:20:00|1905.41|1900.01|1901.54|1896.14|1906.85|1901.45|1901.13|1895.73|955
1660278300000|2022-08-12 04:25:00|1901.53|1896.13|1901.11|1895.71|1902.03|1896.63|1898.37|1892.97|988
1660278600000|2022-08-12 04:30:00|1900.92|1895.52|1900.73|1895.33|1902.52|1897.12|1898.63|1893.23|971
1660278900000|2022-08-12 04:35:00|1900.75|1895.35|1900.59|1895.19|1902.12|1896.72|1898.82|1893.42|979
1660279200000|2022-08-12 04:40:00|1900.58|1895.18|1900.79|1895.39|1901.73|1896.33|1899.37|1893.97|957
1660279500000|2022-08-12 04:45:00|1900.8|1895.4|1896.19|1890.79|1900.91|1895.51|1894.97|1889.57|1040
1660279800000|2022-08-12 04:50:00|1896.09|1890.69|1895.88|1890.48|1898.15|1892.75|1895.29|1889.89|979
1660280100000|2022-08-12 04:55:00|1895.91|1890.51|1894.47|1889.07|1895.91|1890.51|1891.91|1886.51|1012
1660280400000|2022-08-12 05:00:00|1894.44|1889.04|1896.52|1891.12|1896.69|1891.29|1894.07|1888.67|954
1660280700000|2022-08-12 05:05:00|1896.53|1891.13|1898.69|1893.29|1899.37|1893.97|1896.06|1890.66|965
1660281000000|2022-08-12 05:10:00|1898.68|1893.28|1900.51|1895.11|1901.02|1895.62|1898|1892.6|985
1660281300000|2022-08-12 05:15:00|1900.54|1895.14|1903.32|1897.92|1903.58|1898.18|1900.02|1894.62|997
1660281600000|2022-08-12 05:20:00|1903.31|1897.91|1896.55|1891.15|1905.98|1900.58|1896.53|1891.13|1001
1660281900000|2022-08-12 05:25:00|1896.76|1891.36|1901.44|1896.04|1902.29|1896.89|1894.47|1889.07|1067
1660282200000|2022-08-12 05:30:00|1901.45|1896.05|1898.64|1893.24|1903.78|1898.38|1897.61|1892.21|1008
1660282500000|2022-08-12 05:35:00|1898.7|1893.3|1897.8|1892.4|1900.27|1894.87|1897.22|1891.82|976
1660282800000|2022-08-12 05:40:00|1897.82|1892.42|1898.28|1892.88|1898.46|1893.06|1895.72|1890.32|992
1660283100000|2022-08-12 05:45:00|1898.29|1892.89|1896.75|1891.35|1898.67|1893.27|1894.95|1889.55|946
1660283400000|2022-08-12 05:50:00|1896.7|1891.3|1898.49|1893.09|1898.97|1893.57|1896.18|1890.78|950
1660283700000|2022-08-12 05:55:00|1898.54|1893.14|1897.2|1891.8|1899.57|1894.17|1894.71|1889.31|951
1660284000000|2022-08-12 06:00:00|1897.27|1891.87|1899.13|1893.73|1899.95|1894.55|1896.48|1891.08|959
1660284300000|2022-08-12 06:05:00|1899.12|1893.72|1891.7|1886.3|1899.75|1894.35|1891.7|1886.3|979
1660284600000|2022-08-12 06:10:00|1891.74|1886.34|1892.08|1886.68|1893.68|1888.28|1889.88|1884.48|997
1660284900000|2022-08-12 06:15:00|1892.18|1886.78|1892.7|1887.3|1893.62|1888.22|1891.3|1885.9|923
1660285200000|2022-08-12 06:20:00|1892.71|1887.31|1891.82|1886.42|1893.36|1887.96|1888.11|1882.71|999
1660285500000|2022-08-12 06:25:00|1891.66|1886.26|1894.75|1889.35|1896.52|1891.12|1891.23|1885.83|977
1660285800000|2022-08-12 06:30:00|1894.78|1889.38|1890.33|1884.93|1896.21|1890.81|1889.56|1884.16|1037
1660286100000|2022-08-12 06:35:00|1890.49|1885.09|1890.95|1885.55|1893.07|1887.67|1889.62|1884.22|995
1660286400000|2022-08-12 06:40:00|1890.91|1885.51|1889.41|1884.01|1891.57|1886.17|1888.64|1883.24|968
1660286700000|2022-08-12 06:45:00|1889.5|1884.1|1891.87|1886.47|1892.97|1887.57|1886.4|1881|1039
1660287000000|2022-08-12 06:50:00|1891.9|1886.5|1892.35|1886.95|1892.56|1887.16|1889.19|1883.79|976
1660287300000|2022-08-12 06:55:00|1892.32|1886.92|1894.95|1889.55|1895.69|1890.29|1891.17|1885.77|1011
1660287600000|2022-08-12 07:00:00|1895.22|1889.82|1890.27|1884.87|1895.77|1890.37|1889.91|1884.51|1038
1660287900000|2022-08-12 07:05:00|1890.26|1884.86|1896.39|1890.99|1896.64|1891.24|1888.8|1883.4|962
1660288200000|2022-08-12 07:10:00|1896.41|1891.01|1893.64|1888.24|1896.64|1891.24|1892.17|1886.77|1024
1660288500000|2022-08-12 07:15:00|1893.7|1888.3|1891.48|1886.08|1893.7|1888.3|1890.24|1884.84|991
1660288800000|2022-08-12 07:20:00|1891.45|1886.05|1893.01|1887.61|1893.61|1888.21|1890.6|1885.2|986
1660289100000|2022-08-12 07:25:00|1892.98|1887.58|1892.18|1886.78|1895.17|1889.77|1891.58|1886.18|1030
1660289400000|2022-08-12 07:30:00|1892.14|1886.74|1889.38|1883.98|1892.45|1887.05|1888.81|1883.41|946
1660289700000|2022-08-12 07:35:00|1889.37|1883.97|1888.81|1883.41|1890.38|1884.98|1887.3|1881.9|963
1660290000000|2022-08-12 07:40:00|1888.78|1883.38|1886.7|1881.3|1889.88|1884.48|1886.29|1880.89|818
1660290300000|2022-08-12 07:45:00|1886.64|1881.24|1889.63|1884.23|1889.71|1884.31|1886.38|1880.98|931
1660290600000|2022-08-12 07:50:00|1889.61|1884.21|1891.56|1886.16|1892.08|1886.68|1889.19|1883.79|981
1660290900000|2022-08-12 07:55:00|1891.55|1886.15|1891.84|1886.44|1892.65|1887.25|1889.65|1884.25|913
1660291200000|2022-08-12 08:00:00|1892.1|1886.7|1893.19|1887.79|1893.25|1887.85|1888.11|1882.71|1005
1660291500000|2022-08-12 08:05:00|1893.21|1887.81|1896.99|1891.59|1897.42|1892.02|1892.78|1887.38|1013
1660291800000|2022-08-12 08:10:00|1896.9|1891.5|1899.03|1893.63|1899.19|1893.79|1893.61|1888.21|978
1660292100000|2022-08-12 08:15:00|1899.02|1893.62|1898.3|1892.9|1900.44|1895.04|1897.08|1891.68|1055
1660292400000|2022-08-12 08:20:00|1898.29|1892.89|1897.6|1892.2|1898.91|1893.51|1895.86|1890.46|865
1660292700000|2022-08-12 08:25:00|1897.57|1892.17|1897.2|1891.8|1897.77|1892.37|1895.2|1889.8|937
1660293000000|2022-08-12 08:30:00|1897.18|1891.78|1892.88|1887.48|1898.94|1893.54|1892.81|1887.41|952
1660293300000|2022-08-12 08:35:00|1892.84|1887.44|1893.01|1887.61|1894.46|1889.06|1891.6|1886.2|934
1660293600000|2022-08-12 08:40:00|1893.04|1887.64|1895.43|1890.03|1896.76|1891.36|1893.04|1887.64|981
1660293900000|2022-08-12 08:45:00|1895.45|1890.05|1897.28|1891.88|1897.45|1892.05|1892.65|1887.25|961
1660294200000|2022-08-12 08:50:00|1897.31|1891.91|1893.87|1888.47|1898.05|1892.65|1893.23|1887.83|976
1660294500000|2022-08-12 08:55:00|1893.83|1888.43|1890.71|1885.31|1895.51|1890.11|1889.91|1884.51|985
1660294800000|2022-08-12 09:00:00|1890.72|1885.32|1893.64|1888.24|1894.15|1888.75|1890.3|1884.9|1010
1660295100000|2022-08-12 09:05:00|1893.69|1888.29|1894.43|1889.03|1894.61|1889.21|1890.06|1884.66|953
1660295400000|2022-08-12 09:10:00|1894.74|1889.34|1898.25|1892.85|1898.78|1893.38|1894.24|1888.84|988
1660295700000|2022-08-12 09:15:00|1898.21|1892.81|1901.37|1895.97|1901.39|1895.99|1895.78|1890.38|980
1660296000000|2022-08-12 09:20:00|1901.35|1895.95|1903.26|1897.86|1903.97|1898.57|1900.38|1894.98|992
1660296300000|2022-08-12 09:25:00|1903.43|1898.03|1904.31|1898.91|1907.2|1901.8|1902.71|1897.31|1063
1660296600000|2022-08-12 09:30:00|1904.07|1898.67|1902.13|1896.73|1904.66|1899.26|1900.72|1895.32|1024
1660296900000|2022-08-12 09:35:00|1902.12|1896.72|1903.46|1898.06|1903.46|1898.06|1900.22|1894.82|953
1660297200000|2022-08-12 09:40:00|1903.42|1898.02|1900.17|1894.77|1904.33|1898.93|1899.94|1894.54|1002
1660297500000|2022-08-12 09:45:00|1900.12|1894.72|1900.02|1894.62|1900.76|1895.36|1895.99|1890.59|1040
1660297800000|2022-08-12 09:50:00|1899.83|1894.43|1903.95|1898.55|1905.29|1899.89|1899.83|1894.43|1097
1660298100000|2022-08-12 09:55:00|1904.02|1898.62|1896.67|1891.27|1906.11|1900.71|1895.61|1890.21|1071
1660298400000|2022-08-12 10:00:00|1896.65|1891.25|1892.87|1887.47|1898.4|1893|1892.3|1886.9|1092
1660298700000|2022-08-12 10:05:00|1892.83|1887.43|1894.2|1888.8|1894.96|1889.56|1891.3|1885.9|1034
1660299000000|2022-08-12 10:10:00|1894.21|1888.81|1894.11|1888.71|1894.39|1888.99|1891.19|1885.79|1011
1660299300000|2022-08-12 10:15:00|1894.02|1888.62|1891.42|1886.02|1894.03|1888.63|1890.68|1885.28|1041
1660299600000|2022-08-12 10:20:00|1891.35|1885.95|1891.35|1885.95|1892.75|1887.35|1888.97|1883.57|1062
1660299900000|2022-08-12 10:25:00|1891.29|1885.89|1888.94|1883.54|1892.21|1886.81|1888.7|1883.3|1009
1660300200000|2022-08-12 10:30:00|1888.97|1883.57|1891.28|1885.88|1892.66|1887.26|1888.81|1883.41|1039
1660300500000|2022-08-12 10:35:00|1891.31|1885.91|1889.19|1883.79|1892.34|1886.94|1888.88|1883.48|1016
1660300800000|2022-08-12 10:40:00|1889.17|1883.77|1888.58|1883.18|1891.01|1885.61|1888.13|1882.73|999
1660301100000|2022-08-12 10:45:00|1888.66|1883.26|1887.64|1882.24|1890.36|1884.96|1886.96|1881.56|1037
1660301400000|2022-08-12 10:50:00|1887.66|1882.26|1883.74|1878.34|1888.14|1882.74|1881.62|1876.22|1079
1660301700000|2022-08-12 10:55:00|1883.7|1878.3|1877.12|1871.72|1884.2|1878.8|1875.94|1870.54|1062
1660302000000|2022-08-12 11:00:00|1877.09|1871.69|1878.31|1872.91|1882.92|1877.52|1876.79|1871.39|1101
1660302300000|2022-08-12 11:05:00|1878.36|1872.96|1880.05|1874.65|1880.97|1875.57|1877.21|1871.81|1054
1660302600000|2022-08-12 11:10:00|1880.09|1874.69|1881.73|1876.33|1883.1|1877.7|1878.01|1872.61|1054
1660302900000|2022-08-12 11:15:00|1881.74|1876.34|1879.82|1874.42|1884.42|1879.02|1879.82|1874.42|1028
1660303200000|2022-08-12 11:20:00|1879.89|1874.49|1879.33|1873.93|1880.37|1874.97|1877.35|1871.95|983
1660303500000|2022-08-12 11:25:00|1879.34|1873.94|1872.66|1867.26|1879.78|1874.38|1871|1865.6|863
1660303800000|2022-08-12 11:30:00|1872.71|1867.31|1861.95|1856.55|1872.71|1867.31|1857.15|1851.75|1013
1660304100000|2022-08-12 11:35:00|1862.12|1856.72|1864.85|1859.45|1866.05|1860.65|1859.83|1854.43|1087
1660304400000|2022-08-12 11:40:00|1864.86|1859.46|1867.93|1862.53|1869.05|1863.65|1862.13|1856.73|1044
1660304700000|2022-08-12 11:45:00|1868.03|1862.63|1872.68|1867.28|1873.57|1868.17|1867.2|1861.8|892
1660305000000|2022-08-12 11:50:00|1872.7|1867.3|1871.67|1866.27|1873.21|1867.81|1869.37|1863.97|1022
1660305300000|2022-08-12 11:55:00|1871.69|1866.29|1872.49|1867.09|1874.05|1868.65|1870.75|1865.35|875
1660305600000|2022-08-12 12:00:00|1872.24|1866.84|1871.45|1866.05|1873.56|1868.16|1870.95|1865.55|990
1660305900000|2022-08-12 12:05:00|1871.38|1865.98|1880.01|1874.61|1880.55|1875.15|1870.65|1865.25|1029
1660306200000|2022-08-12 12:10:00|1879.68|1874.28|1880|1874.6|1881.69|1876.29|1878.09|1872.69|1066
1660306500000|2022-08-12 12:15:00|1880.04|1874.64|1881.32|1875.92|1881.39|1875.99|1876.3|1870.9|952
1660306800000|2022-08-12 12:20:00|1881.18|1875.78|1883.78|1878.38|1885.61|1880.21|1880.3|1874.9|850
1660307100000|2022-08-12 12:25:00|1883.64|1878.24|1881.96|1876.56|1884.96|1879.56|1881.65|1876.25|977
1660307400000|2022-08-12 12:30:00|1882.16|1876.76|1883.73|1878.33|1884.44|1879.04|1881.24|1875.84|1059
1660307700000|2022-08-12 12:35:00|1883.74|1878.34|1885.43|1880.03|1887.69|1882.29|1883.26|1877.86|1058
1660308000000|2022-08-12 12:40:00|1885.39|1879.99|1882.44|1877.04|1885.89|1880.49|1881.44|1876.04|856
1660308300000|2022-08-12 12:45:00|1882.46|1877.06|1885.55|1880.15|1886.57|1881.17|1878.85|1873.45|986
1660308600000|2022-08-12 12:50:00|1885.57|1880.17|1885|1879.6|1885.88|1880.48|1883.24|1877.84|954
1660308900000|2022-08-12 12:55:00|1885.04|1879.64|1884.25|1878.85|1885.27|1879.87|1883.19|1877.79|880
1660309200000|2022-08-12 13:00:00|1884.18|1878.78|1885.16|1879.76|1887.24|1881.84|1883.67|1878.27|929
1660309500000|2022-08-12 13:05:00|1885.1|1879.7|1885.42|1880.02|1890.18|1884.78|1884.79|1879.39|984
1660309800000|2022-08-12 13:10:00|1885.43|1880.03|1887.34|1881.94|1889.49|1884.09|1882.72|1877.32|892
1660310100000|2022-08-12 13:15:00|1887.22|1881.82|1884.73|1879.33|1888.33|1882.93|1883.73|1878.33|949
1660310400000|2022-08-12 13:20:00|1884.74|1879.34|1883.63|1878.23|1885.66|1880.26|1883.11|1877.71|838
1660310700000|2022-08-12 13:25:00|1883.62|1878.22|1882.65|1877.25|1886.61|1881.21|1882.65|1877.25|939
1660311000000|2022-08-12 13:30:00|1882.96|1877.56|1878.65|1873.25|1886.5|1881.1|1876.7|1871.3|1135
1660311300000|2022-08-12 13:35:00|1878.75|1873.35|1881.23|1875.83|1881.54|1876.14|1873.03|1867.63|1137
1660311600000|2022-08-12 13:40:00|1881.25|1875.85|1891.6|1886.2|1896.84|1891.44|1881.23|1875.83|1147
1660311900000|2022-08-12 13:45:00|1891.26|1885.86|1882.97|1877.57|1892.32|1886.92|1881.19|1875.79|1124
1660312200000|2022-08-12 13:50:00|1882.82|1877.42|1884.11|1878.71|1890.4|1885|1881.44|1876.04|1131
1660312500000|2022-08-12 13:55:00|1883.99|1878.59|1887.27|1881.87|1888.14|1882.74|1882.21|1876.81|1085
1660312800000|2022-08-12 14:00:00|1887.37|1881.97|1883.19|1877.79|1887.37|1881.97|1873.68|1868.28|1127
1660313100000|2022-08-12 14:05:00|1883.14|1877.74|1885.02|1879.62|1887.25|1881.85|1878.15|1872.75|1126
1660313400000|2022-08-12 14:10:00|1884.86|1879.46|1884.88|1879.48|1889.99|1884.59|1883.6|1878.2|1099
1660313700000|2022-08-12 14:15:00|1884.97|1879.57|1889.06|1883.66|1889.96|1884.56|1883.93|1878.53|1089
1660314000000|2022-08-12 14:20:00|1889.21|1883.81|1889.78|1884.38|1892.16|1886.76|1887.33|1881.93|1077
1660314300000|2022-08-12 14:25:00|1889.87|1884.47|1888.06|1882.66|1890.26|1884.86|1885.38|1879.98|1074
1660314600000|2022-08-12 14:30:00|1888.01|1882.61|1889.04|1883.64|1891.35|1885.95|1885.93|1880.53|1090
1660314900000|2022-08-12 14:35:00|1889.01|1883.61|1886.34|1880.94|1891.02|1885.62|1885.03|1879.63|1092
1660315200000|2022-08-12 14:40:00|1886.39|1880.99|1884.9|1879.5|1887.05|1881.65|1883.42|1878.02|1088
1660315500000|2022-08-12 14:45:00|1884.91|1879.51|1881.28|1875.88|1885.65|1880.25|1880.35|1874.95|1052
1660315800000|2022-08-12 14:50:00|1881.37|1875.97|1884.89|1879.49|1885|1879.6|1881.18|1875.78|1030
1660316100000|2022-08-12 14:55:00|1884.92|1879.52|1885.59|1880.19|1886.55|1881.15|1883.7|1878.3|1035
1660316400000|2022-08-12 15:00:00|1885.55|1880.15|1886.68|1881.28|1889.32|1883.92|1883.82|1878.42|1034
1660316700000|2022-08-12 15:05:00|1886.66|1881.26|1882.76|1877.36|1887.65|1882.25|1882.25|1876.85|1009
1660317000000|2022-08-12 15:10:00|1882.78|1877.38|1887.09|1881.69|1887.28|1881.88|1882.59|1877.19|1040
1660317300000|2022-08-12 15:15:00|1887.06|1881.66|1891.03|1885.63|1891.41|1886.01|1886.31|1880.91|1048
1660317600000|2022-08-12 15:20:00|1891.06|1885.66|1898.46|1893.06|1903.95|1898.55|1891.04|1885.64|1102
1660317900000|2022-08-12 15:25:00|1898.47|1893.07|1902.63|1897.23|1903.83|1898.43|1897.57|1892.17|1046
1660318200000|2022-08-12 15:30:00|1902.67|1897.27|1899.64|1894.24|1907.97|1902.57|1898.86|1893.46|1020
1660318500000|2022-08-12 15:35:00|1899.66|1894.26|1902.74|1897.34|1905.63|1900.23|1898.62|1893.22|1074
1660318800000|2022-08-12 15:40:00|1902.73|1897.33|1899.87|1894.47|1903.81|1898.41|1899.45|1894.05|1000
1660319100000|2022-08-12 15:45:00|1899.89|1894.49|1902.25|1896.85|1903.87|1898.47|1899.41|1894.01|1001
1660319400000|2022-08-12 15:50:00|1902.28|1896.88|1903.21|1897.81|1905.07|1899.67|1901.19|1895.79|1003
1660319700000|2022-08-12 15:55:00|1903.25|1897.85|1901.58|1896.18|1905.18|1899.78|1901.2|1895.8|945
1660320000000|2022-08-12 16:00:00|1901.59|1896.19|1908.47|1903.07|1910.82|1905.42|1901.18|1895.78|1071
1660320300000|2022-08-12 16:05:00|1908.49|1903.09|1906.6|1901.2|1909.07|1903.67|1904.02|1898.62|1022
1660320600000|2022-08-12 16:10:00|1906.61|1901.21|1904.53|1899.13|1907.78|1902.38|1903.05|1897.65|1049
1660320900000|2022-08-12 16:15:00|1904.54|1899.14|1905.13|1899.73|1908.95|1903.55|1904.52|1899.12|1031
1660321200000|2022-08-12 16:20:00|1905.12|1899.72|1903.86|1898.46|1905.29|1899.89|1902.34|1896.94|962
1660321500000|2022-08-12 16:25:00|1903.98|1898.58|1902.13|1896.73|1905.04|1899.64|1900.39|1894.99|995
1660321800000|2022-08-12 16:30:00|1902.15|1896.75|1898.66|1893.26|1902.23|1896.83|1896.5|1891.1|967
1660322100000|2022-08-12 16:35:00|1898.42|1893.02|1901.71|1896.31|1902.07|1896.67|1897.4|1892|985
1660322400000|2022-08-12 16:40:00|1901.7|1896.3|1900.85|1895.45|1902.12|1896.72|1899.1|1893.7|857
1660322700000|2022-08-12 16:45:00|1900.82|1895.42|1901.38|1895.98|1902.12|1896.72|1899.13|1893.73|913
1660323000000|2022-08-12 16:50:00|1901.39|1895.99|1898.39|1892.99|1902.21|1896.81|1897.61|1892.21|940
1660323300000|2022-08-12 16:55:00|1898.43|1893.03|1897.44|1892.04|1898.91|1893.51|1896.8|1891.4|916
1660323600000|2022-08-12 17:00:00|1897.43|1892.03|1896.74|1891.34|1898.42|1893.02|1895.84|1890.44|927
1660323900000|2022-08-12 17:05:00|1896.7|1891.3|1897.71|1892.31|1898.45|1893.05|1894.59|1889.19|979
1660324200000|2022-08-12 17:10:00|1897.76|1892.36|1896.41|1891.01|1898.45|1893.05|1895.48|1890.08|936
1660324500000|2022-08-12 17:15:00|1896.42|1891.02|1900.31|1894.91|1900.71|1895.31|1895.8|1890.4|1025
1660324800000|2022-08-12 17:20:00|1900.09|1894.69|1897.63|1892.23|1901.98|1896.58|1897.5|1892.1|921
1660325100000|2022-08-12 17:25:00|1897.61|1892.21|1899.64|1894.24|1900.75|1895.35|1897.11|1891.71|965
1660325400000|2022-08-12 17:30:00|1899.65|1894.25|1900.82|1895.42|1902.02|1896.62|1898.18|1892.78|913
1660325700000|2022-08-12 17:35:00|1900.81|1895.41|1901.71|1896.31|1901.92|1896.52|1900.46|1895.06|849
1660326000000|2022-08-12 17:40:00|1901.75|1896.35|1900.32|1894.92|1903.25|1897.85|1899.23|1893.83|861
1660326300000|2022-08-12 17:45:00|1900.34|1894.94|1899.72|1894.32|1900.96|1895.56|1899.67|1894.27|775
1660326600000|2022-08-12 17:50:00|1899.71|1894.31|1900.21|1894.81|1900.73|1895.33|1897.82|1892.42|859
1660326900000|2022-08-12 17:55:00|1900.1|1894.7|1902.99|1897.59|1905.54|1900.14|1899.97|1894.57|850
1660327200000|2022-08-12 18:00:00|1903|1897.6|1906.28|1900.88|1906.28|1900.88|1902.46|1897.06|950
1660327500000|2022-08-12 18:05:00|1906.38|1900.98|1901.14|1895.74|1906.45|1901.05|1900.7|1895.3|744
1660327800000|2022-08-12 18:10:00|1901.32|1895.92|1902.98|1897.58|1903.97|1898.57|1901.24|1895.84|708
1660328100000|2022-08-12 18:15:00|1902.93|1897.53|1904.02|1898.62|1905.06|1899.66|1902.21|1896.81|865
1660328400000|2022-08-12 18:20:00|1904.05|1898.65|1904.17|1898.77|1905.47|1900.07|1902.4|1897|886
1660328700000|2022-08-12 18:25:00|1904.18|1898.78|1906.71|1901.31|1907.36|1901.96|1904.02|1898.62|935
1660329000000|2022-08-12 18:30:00|1906.76|1901.36|1911.82|1906.42|1911.82|1906.42|1906.17|1900.77|973
1660329300000|2022-08-12 18:35:00|1911.83|1906.43|1908.22|1902.82|1913.35|1907.95|1907.41|1902.01|1006
1660329600000|2022-08-12 18:40:00|1908.21|1902.81|1921.08|1915.68|1928.97|1923.57|1908.16|1902.76|1081
1660329900000|2022-08-12 18:45:00|1921.09|1915.69|1912.14|1906.74|1924.8|1919.4|1911.17|1905.77|1069
1660330200000|2022-08-12 18:50:00|1912.13|1906.73|1921.61|1916.21|1922.72|1917.32|1911.9|1906.5|1078
1660330500000|2022-08-12 18:55:00|1921.69|1916.29|1915.68|1910.28|1921.83|1916.43|1915.68|1910.28|1044
1660330800000|2022-08-12 19:00:00|1915.61|1910.21|1918.48|1913.08|1921.68|1916.28|1915.47|1910.07|973
1660331100000|2022-08-12 19:05:00|1918.71|1913.31|1924.36|1918.96|1926.63|1921.23|1917.44|1912.04|1041
1660331400000|2022-08-12 19:10:00|1924.44|1919.04|1923.94|1918.54|1926.17|1920.77|1922.81|1917.41|971
1660331700000|2022-08-12 19:15:00|1923.95|1918.55|1927.77|1922.37|1931.58|1926.18|1922.25|1916.85|1064
1660332000000|2022-08-12 19:20:00|1927.75|1922.35|1926.74|1921.34|1930.08|1924.68|1925.45|1920.05|1022
1660332300000|2022-08-12 19:25:00|1926.69|1921.29|1929.35|1923.95|1930.67|1925.27|1925.16|1919.76|1025
1660332600000|2022-08-12 19:30:00|1929.33|1923.93|1928.14|1922.74|1931.53|1926.13|1927.61|1922.21|1030
1660332900000|2022-08-12 19:35:00|1928.1|1922.7|1926.73|1921.33|1929.29|1923.89|1926.34|1920.94|855
1660333200000|2022-08-12 19:40:00|1926.76|1921.36|1930.2|1924.8|1931.48|1926.08|1926.6|1921.2|939
1660333500000|2022-08-12 19:45:00|1930.21|1924.81|1926.48|1921.08|1934.8|1929.4|1925.36|1919.96|1054
1660333800000|2022-08-12 19:50:00|1926.36|1920.96|1927.85|1922.45|1929.9|1924.5|1924.35|1918.95|1032
1660334100000|2022-08-12 19:55:00|1927.83|1922.43|1930.29|1924.89|1932.61|1927.21|1927.03|1921.63|1042
1660334400000|2022-08-12 20:00:00|1930.34|1924.94|1924.4|1919|1930.57|1925.17|1924.12|1918.72|1005
1660334700000|2022-08-12 20:05:00|1924.36|1918.96|1928.26|1922.86|1928.44|1923.04|1924.27|1918.87|952
1660335000000|2022-08-12 20:10:00|1928.24|1922.84|1926.52|1921.12|1928.69|1923.29|1925.6|1920.2|908
1660335300000|2022-08-12 20:15:00|1926.53|1921.13|1924.67|1919.27|1927.37|1921.97|1923.94|1918.54|873
1660335600000|2022-08-12 20:20:00|1924.71|1919.31|1923.67|1918.27|1924.86|1919.46|1921.55|1916.15|934
1660335900000|2022-08-12 20:25:00|1923.59|1918.19|1924.41|1919.01|1924.45|1919.05|1920.78|1915.38|874
1660336200000|2022-08-12 20:30:00|1924.18|1918.78|1923.29|1917.89|1926.5|1921.1|1921.44|1916.04|918
1660336500000|2022-08-12 20:35:00|1923.27|1917.87|1927.14|1921.74|1930.8|1925.4|1923.25|1917.85|936
1660336800000|2022-08-12 20:40:00|1927.13|1921.73|1927.25|1921.85|1928.39|1922.99|1926.53|1921.13|839
1660337100000|2022-08-12 20:45:00|1927.36|1921.96|1926.6|1921.2|1930.07|1924.67|1926.17|1920.77|876
1660337400000|2022-08-12 20:50:00|1926.46|1921.06|1929.16|1923.76|1929.43|1924.03|1925.57|1920.17|872
1660337700000|2022-08-12 20:55:00|1929.18|1923.78|1936.45|1931.05|1940.5|1935.1|1929.16|1923.76|836
1660374000000|2022-08-13 07:00:00|2009.33|2003.93|2010.44|2005.04|2015.03|2009.63|2009.31|2003.91|953
1660374300000|2022-08-13 07:05:00|2010.43|2005.03|2011.01|2005.61|2014.07|2008.67|2010.1|2004.7|919
1660374600000|2022-08-13 07:10:00|2010.92|2005.52|2012.02|2006.62|2014.88|2009.48|2009.9|2004.5|940
1660374900000|2022-08-13 07:15:00|2012.01|2006.61|2008.18|2002.78|2012.33|2006.93|2007.85|2002.45|907
1660375200000|2022-08-13 07:20:00|2008.19|2002.79|2006.9|2001.5|2009.39|2003.99|2005.99|2000.59|972
1660375500000|2022-08-13 07:25:00|2006.92|2001.52|2010.42|2005.02|2010.65|2005.25|2006.9|2001.5|814
1660375800000|2022-08-13 07:30:00|2010.41|2005.01|2008.55|2003.15|2010.86|2005.46|2007.89|2002.49|830
1660376100000|2022-08-13 07:35:00|2008.56|2003.16|2004.92|1999.52|2008.83|2003.43|2003.03|1997.63|957
1660376400000|2022-08-13 07:40:00|2005.06|1999.66|2005.01|1999.61|2006.13|2000.73|2003.73|1998.33|953
1660376700000|2022-08-13 07:45:00|2004.99|1999.59|2003.19|1997.79|2005.99|2000.59|2002.62|1997.22|953
1660377000000|2022-08-13 07:50:00|2003.2|1997.8|1998.51|1993.11|2003.2|1997.8|1998.22|1992.82|934
1660377300000|2022-08-13 07:55:00|1998.5|1993.1|1999.77|1994.37|2000.48|1995.08|1998.44|1993.04|927
1660377600000|2022-08-13 08:00:00|1999.8|1994.4|2005.56|2000.16|2006.95|2001.55|1999.67|1994.27|991
1660377900000|2022-08-13 08:05:00|2005.57|2000.17|2005.96|2000.56|2008.15|2002.75|2005.17|1999.77|971
1660378200000|2022-08-13 08:10:00|2005.98|2000.58|2004.69|1999.29|2007.87|2002.47|2003.95|1998.55|921
1660378500000|2022-08-13 08:15:00|2004.7|1999.3|2003.89|1998.49|2007.89|2002.49|2003.7|1998.3|957
1660378800000|2022-08-13 08:20:00|2004|1998.6|2002.62|1997.22|2004.98|1999.58|2000.94|1995.54|917
1660379100000|2022-08-13 08:25:00|2002.59|1997.19|2003.37|1997.97|2003.75|1998.35|2000.52|1995.12|906
1660379400000|2022-08-13 08:30:00|2003.42|1998.02|2003.93|1998.53|2004.43|1999.03|2001.88|1996.48|940
1660379700000|2022-08-13 08:35:00|2003.94|1998.54|1997.61|1992.21|2004.14|1998.74|1996.23|1990.83|950
1660380000000|2022-08-13 08:40:00|1997.63|1992.23|1996.33|1990.93|1998.9|1993.5|1994.92|1989.52|988
1660380300000|2022-08-13 08:45:00|1996.32|1990.92|1997|1991.6|1998.03|1992.63|1995.61|1990.21|925
1660380600000|2022-08-13 08:50:00|1997.01|1991.61|1990.66|1985.26|1997.59|1992.19|1990.26|1984.86|1024
1660380900000|2022-08-13 08:55:00|1990.63|1985.23|1991.21|1985.81|1993.21|1987.81|1985.24|1979.84|1057
1660381200000|2022-08-13 09:00:00|1991.2|1985.8|1992.43|1987.03|1993.67|1988.27|1990.64|1985.24|974
1660381500000|2022-08-13 09:05:00|1992.38|1986.98|1992.1|1986.7|1992.53|1987.13|1986.56|1981.16|957
1660381800000|2022-08-13 09:10:00|1992.13|1986.73|1994.62|1989.22|1995.2|1989.8|1992.13|1986.73|901
1660382100000|2022-08-13 09:15:00|1994.57|1989.17|1997.9|1992.5|1997.9|1992.5|1991.5|1986.1|925
1660382400000|2022-08-13 09:20:00|1997.92|1992.52|2000.81|1995.41|2002.16|1996.76|1997|1991.6|978
1660382700000|2022-08-13 09:25:00|2000.84|1995.44|1999.16|1993.76|2001.85|1996.45|1998.7|1993.3|917
1660383000000|2022-08-13 09:30:00|1999.17|1993.77|2002.68|1997.28|2004.64|1999.24|1999.06|1993.66|939
1660383300000|2022-08-13 09:35:00|2002.67|1997.27|2002.55|1997.15|2004.37|1998.97|2001.73|1996.33|846
1660383600000|2022-08-13 09:40:00|2002.53|1997.13|2003.48|1998.08|2003.49|1998.09|2001.76|1996.36|779
1660383900000|2022-08-13 09:45:00|2003.49|1998.09|2005.62|2000.22|2006.18|2000.78|2002.84|1997.44|890
1660384200000|2022-08-13 09:50:00|2005.7|2000.3|2010.3|2004.9|2010.3|2004.9|2004.4|1999|971
1660384500000|2022-08-13 09:55:00|2010.26|2004.86|2006.23|2000.83|2011.68|2006.28|2006.22|2000.82|920
1660384800000|2022-08-13 10:00:00|2006.35|2000.95|2003.49|1998.09|2006.51|2001.11|2002.96|1997.56|941
1660385100000|2022-08-13 10:05:00|2003.46|1998.06|2001.59|1996.19|2004.81|1999.41|2001.55|1996.15|986
1660385400000|2022-08-13 10:10:00|2001.6|1996.2|2000.25|1994.85|2004|1998.6|1998.97|1993.57|946
1660385700000|2022-08-13 10:15:00|2000.21|1994.81|1998.84|1993.44|2001.35|1995.95|1995.81|1990.41|993
1660386000000|2022-08-13 10:20:00|1998.82|1993.42|2001.16|1995.76|2002.43|1997.03|1997.7|1992.3|964
1660386300000|2022-08-13 10:25:00|2001.18|1995.78|2000.45|1995.05|2002.13|1996.73|1998.28|1992.88|899
1660386600000|2022-08-13 10:30:00|2000.51|1995.11|2004.2|1998.8|2004.87|1999.47|2000.25|1994.85|1002
1660386900000|2022-08-13 10:35:00|2004.25|1998.85|2002.9|1997.5|2005.65|2000.25|2002.35|1996.95|854
1660387200000|2022-08-13 10:40:00|2002.87|1997.47|2002|1996.6|2003.36|1997.96|1999.88|1994.48|967
1660387500000|2022-08-13 10:45:00|2002.01|1996.61|1997.86|1992.46|2002.17|1996.77|1997.82|1992.42|786
1660387800000|2022-08-13 10:50:00|1997.83|1992.43|1994.53|1989.13|1998.28|1992.88|1993.3|1987.9|897
1660388100000|2022-08-13 10:55:00|1994.52|1989.12|1997.61|1992.21|1997.77|1992.37|1994.5|1989.1|896
1660388400000|2022-08-13 11:00:00|1997.6|1992.2|1997.43|1992.03|1998.69|1993.29|1996.09|1990.69|851
1660388700000|2022-08-13 11:05:00|1997.4|1992|1995.06|1989.66|1997.44|1992.04|1993.58|1988.18|884
1660389000000|2022-08-13 11:10:00|1995.13|1989.73|1992.41|1987.01|1995.79|1990.39|1991.76|1986.36|888
1660389300000|2022-08-13 11:15:00|1992.4|1987|1994.14|1988.74|1994.9|1989.5|1991.13|1985.73|865
1660389600000|2022-08-13 11:20:00|1994.18|1988.78|1992.49|1987.09|1994.18|1988.78|1989.76|1984.36|840
1660389900000|2022-08-13 11:25:00|1992.48|1987.08|1990.86|1985.46|1994.02|1988.62|1989.47|1984.07|940
1660390200000|2022-08-13 11:30:00|1990.89|1985.49|1989.37|1983.97|1992.25|1986.85|1988.82|1983.42|852
1660390500000|2022-08-13 11:35:00|1989.36|1983.96|1985.92|1980.52|1989.46|1984.06|1985.26|1979.86|951
1660390800000|2022-08-13 11:40:00|1985.91|1980.51|1980.03|1974.63|1985.97|1980.57|1977.32|1971.92|1002
1660391100000|2022-08-13 11:45:00|1980.06|1974.66|1983.06|1977.66|1983.06|1977.66|1980.06|1974.66|921
1660391400000|2022-08-13 11:50:00|1982.99|1977.59|1987.33|1981.93|1991.31|1985.91|1982.99|1977.59|949
1660391700000|2022-08-13 11:55:00|1987.32|1981.92|1989.88|1984.48|1990.53|1985.13|1986.17|1980.77|937
1660392000000|2022-08-13 12:00:00|1989.86|1984.46|1986.8|1981.4|1989.86|1984.46|1985|1979.6|837
1660392300000|2022-08-13 12:05:00|1986.78|1981.38|1988.72|1983.32|1988.75|1983.35|1985.79|1980.39|951
1660392600000|2022-08-13 12:10:00|1988.76|1983.36|1985.43|1980.03|1989.01|1983.61|1983.39|1977.99|901
1660392900000|2022-08-13 12:15:00|1985.45|1980.05|1985.7|1980.3|1985.71|1980.31|1983.72|1978.32|793
1660393200000|2022-08-13 12:20:00|1985.66|1980.26|1981.57|1976.17|1987|1981.6|1979.94|1974.54|816
1660393500000|2022-08-13 12:25:00|1981.56|1976.16|1975.21|1969.81|1981.57|1976.17|1970.64|1965.24|1027
1660393800000|2022-08-13 12:30:00|1975.23|1969.83|1971.77|1966.37|1980.26|1974.86|1971.58|1966.18|984
1660394100000|2022-08-13 12:35:00|1971.91|1966.51|1975.58|1970.18|1975.59|1970.19|1967.58|1962.18|1045
1660394400000|2022-08-13 12:40:00|1975.59|1970.19|1978.01|1972.61|1978.13|1972.73|1975.16|1969.76|941
1660394700000|2022-08-13 12:45:00|1978.03|1972.63|1979.3|1973.9|1981.63|1976.23|1978|1972.6|977
1660395000000|2022-08-13 12:50:00|1979.27|1973.87|1983.43|1978.03|1987.64|1982.24|1979.27|1973.87|922
1660395300000|2022-08-13 12:55:00|1983.44|1978.04|1984.17|1978.77|1984.29|1978.89|1982.88|1977.48|894
1660395600000|2022-08-13 13:00:00|1984.16|1978.76|1986.97|1981.57|1986.97|1981.57|1983.38|1977.98|894
1660395900000|2022-08-13 13:05:00|1986.98|1981.58|1987.11|1981.71|1988.14|1982.74|1986.75|1981.35|848
1660396200000|2022-08-13 13:10:00|1987.12|1981.72|1986.03|1980.63|1987.49|1982.09|1983.3|1977.9|857
1660396500000|2022-08-13 13:15:00|1986.02|1980.62|1984.7|1979.3|1986.29|1980.89|1983.39|1977.99|886
1660396800000|2022-08-13 13:20:00|1984.68|1979.28|1986.69|1981.29|1989.58|1984.18|1984.38|1978.98|787
1660397100000|2022-08-13 13:25:00|1986.7|1981.3|1986.99|1981.59|1989.49|1984.09|1986.56|1981.16|814
1660397400000|2022-08-13 13:30:00|1986.98|1981.58|1982.28|1976.88|1987.06|1981.66|1980.94|1975.54|904
1660397700000|2022-08-13 13:35:00|1982.3|1976.9|1989.57|1984.17|1991.28|1985.88|1982.28|1976.88|910
1660398000000|2022-08-13 13:40:00|1989.61|1984.21|1991.97|1986.57|1992.64|1987.24|1988.65|1983.25|974
1660398300000|2022-08-13 13:45:00|1991.98|1986.58|1984.07|1978.67|1992.01|1986.61|1983.74|1978.34|976
1660398600000|2022-08-13 13:50:00|1984.06|1978.66|1982.41|1977.01|1985.47|1980.07|1982.37|1976.97|909
1660398900000|2022-08-13 13:55:00|1982.4|1977|1981.99|1976.59|1983.2|1977.8|1978.4|1973|916
1660399200000|2022-08-13 14:00:00|1981.98|1976.58|1982.05|1976.65|1982.7|1977.3|1979.85|1974.45|924
1660399500000|2022-08-13 14:05:00|1982.02|1976.62|1985.5|1980.1|1985.55|1980.15|1981.93|1976.53|892
1660399800000|2022-08-13 14:10:00|1985.53|1980.13|1986.24|1980.84|1987.26|1981.86|1983.17|1977.77|908
1660400100000|2022-08-13 14:15:00|1986.19|1980.79|1986.05|1980.65|1988.06|1982.66|1983.63|1978.23|889
1660400400000|2022-08-13 14:20:00|1986.07|1980.67|1986.8|1981.4|1989.14|1983.74|1985.52|1980.12|952
1660400700000|2022-08-13 14:25:00|1986.81|1981.41|1986.39|1980.99|1987.06|1981.66|1984.6|1979.2|871
1660401000000|2022-08-13 14:30:00|1986.4|1981|1985.9|1980.5|1986.44|1981.04|1983.92|1978.52|814
1660401300000|2022-08-13 14:35:00|1985.92|1980.52|1989.58|1984.18|1990.01|1984.61|1985.87|1980.47|872
1660401600000|2022-08-13 14:40:00|1989.61|1984.21|1981.73|1976.33|1989.72|1984.32|1981.11|1975.71|911
1660401900000|2022-08-13 14:45:00|1981.32|1975.92|1985.96|1980.56|1986.27|1980.87|1981.19|1975.79|893
1660402200000|2022-08-13 14:50:00|1985.95|1980.55|1986.99|1981.59|1988.35|1982.95|1985.63|1980.23|859
1660402500000|2022-08-13 14:55:00|1987|1981.6|1985.73|1980.33|1987|1981.6|1983.78|1978.38|816
1660402800000|2022-08-13 15:00:00|1985.71|1980.31|1990.7|1985.3|1991.5|1986.1|1984.43|1979.03|953
1660403100000|2022-08-13 15:05:00|1990.69|1985.29|1996.58|1991.18|1997.08|1991.68|1990.69|1985.29|1031
1660403400000|2022-08-13 15:10:00|1996.57|1991.17|1988.13|1982.73|1997.79|1992.39|1987.91|1982.51|991
1660403700000|2022-08-13 15:15:00|1988.27|1982.87|1989.16|1983.76|1992.31|1986.91|1988.19|1982.79|927
1660404000000|2022-08-13 15:20:00|1989.12|1983.72|1988.18|1982.78|1989.14|1983.74|1985.74|1980.34|916
1660404300000|2022-08-13 15:25:00|1988.19|1982.79|1984.39|1978.99|1988.21|1982.81|1983.57|1978.17|932
1660404600000|2022-08-13 15:30:00|1984.41|1979.01|1984.57|1979.17|1986.88|1981.48|1982.93|1977.53|879
1660404900000|2022-08-13 15:35:00|1984.64|1979.24|1987.88|1982.48|1987.91|1982.51|1983.96|1978.56|921
1660405200000|2022-08-13 15:40:00|1987.93|1982.53|1989.41|1984.01|1989.5|1984.1|1986.54|1981.14|890
1660405500000|2022-08-13 15:45:00|1989.4|1984|1992.21|1986.81|1993.16|1987.76|1988.11|1982.71|869
1660405800000|2022-08-13 15:50:00|1992.2|1986.8|1991.75|1986.35|1992.84|1987.44|1990.98|1985.58|845
1660406100000|2022-08-13 15:55:00|1991.7|1986.3|1992.29|1986.89|1994.19|1988.79|1991.66|1986.26|847
1660406400000|2022-08-13 16:00:00|1992.28|1986.88|1994.84|1989.44|1996.9|1991.5|1992.11|1986.71|942
1660406700000|2022-08-13 16:05:00|1994.62|1989.22|1995.36|1989.96|1995.53|1990.13|1991.38|1985.98|918
1660407000000|2022-08-13 16:10:00|1995.37|1989.97|1994.75|1989.35|1996.14|1990.74|1993.63|1988.23|805
1660407300000|2022-08-13 16:15:00|1994.77|1989.37|1993.34|1987.94|1994.9|1989.5|1992.19|1986.79|715
1660407600000|2022-08-13 16:20:00|1993.38|1987.98|1989.17|1983.77|1994.96|1989.56|1989.05|1983.65|812
1660407900000|2022-08-13 16:25:00|1989.19|1983.79|1990.8|1985.4|1991.8|1986.4|1988.19|1982.79|807
1660408200000|2022-08-13 16:30:00|1990.81|1985.41|1989.71|1984.31|1991.08|1985.68|1988.54|1983.14|841
1660408500000|2022-08-13 16:35:00|1989.69|1984.29|1995.88|1990.48|1999.9|1994.5|1988.12|1982.72|959
1660408800000|2022-08-13 16:40:00|1995.92|1990.52|1992.85|1987.45|1997.36|1991.96|1992.74|1987.34|848
1660409100000|2022-08-13 16:45:00|1992.87|1987.47|1990.86|1985.46|1992.92|1987.52|1990.39|1984.99|864
1660409400000|2022-08-13 16:50:00|1990.85|1985.45|1991.62|1986.22|1993.86|1988.46|1990.83|1985.43|795
1660409700000|2022-08-13 16:55:00|1991.63|1986.23|1993.48|1988.08|1993.53|1988.13|1989.4|1984|837
1660410000000|2022-08-13 17:00:00|1993.46|1988.06|1995.88|1990.48|1995.97|1990.57|1990.6|1985.2|859
1660410300000|2022-08-13 17:05:00|1995.82|1990.42|1991.55|1986.15|1995.82|1990.42|1991.01|1985.61|843
1660410600000|2022-08-13 17:10:00|1991.52|1986.12|1993.6|1988.2|1994.16|1988.76|1990.82|1985.42|836
1660410900000|2022-08-13 17:15:00|1993.53|1988.13|1994.77|1989.37|1995.02|1989.62|1993.09|1987.69|772
1660411200000|2022-08-13 17:20:00|1994.83|1989.43|1996.6|1991.2|1997.93|1992.53|1994.56|1989.16|851
1660411500000|2022-08-13 17:25:00|1996.59|1991.19|1996.63|1991.23|1998.28|1992.88|1994.81|1989.41|859
1660411800000|2022-08-13 17:30:00|1996.6|1991.2|1998.96|1993.56|2001.33|1995.93|1995.61|1990.21|798
1660412100000|2022-08-13 17:35:00|1998.71|1993.31|2000.71|1995.31|2002.61|1997.21|1996.82|1991.42|913
1660412400000|2022-08-13 17:40:00|2000.75|1995.35|2001.49|1996.09|2003.92|1998.52|1998.9|1993.5|883
1660412700000|2022-08-13 17:45:00|2001.47|1996.07|1997.98|1992.58|2002.03|1996.63|1997.24|1991.84|879
1660413000000|2022-08-13 17:50:00|1997.93|1992.53|2001.15|1995.75|2001.27|1995.87|1997.05|1991.65|853
1660413300000|2022-08-13 17:55:00|2001.2|1995.8|2003.5|1998.1|2003.58|1998.18|2000.79|1995.39|842
1660413600000|2022-08-13 18:00:00|2003.58|1998.18|2003.09|1997.69|2003.98|1998.58|2000.11|1994.71|893
1660413900000|2022-08-13 18:05:00|2003.07|1997.67|2002.98|1997.58|2007.26|2001.86|2002.35|1996.95|897
1660414200000|2022-08-13 18:10:00|2002.97|1997.57|2003.09|1997.69|2005.01|1999.61|2002.43|1997.03|863
1660414500000|2022-08-13 18:15:00|2003.07|1997.67|1999.86|1994.46|2003.09|1997.69|1998.57|1993.17|852
1660414800000|2022-08-13 18:20:00|1999.84|1994.44|1991.99|1986.59|2000.78|1995.38|1991.99|1986.59|953
1660415100000|2022-08-13 18:25:00|1991.93|1986.53|1994.49|1989.09|1994.49|1989.09|1989.58|1984.18|962
1660415400000|2022-08-13 18:30:00|1994.39|1988.99|1987.05|1981.65|1995.44|1990.04|1986.39|1980.99|980
1660415700000|2022-08-13 18:35:00|1987.04|1981.64|1989.82|1984.42|1990.33|1984.93|1985.88|1980.48|929
1660416000000|2022-08-13 18:40:00|1989.8|1984.4|1982.06|1976.66|1989.8|1984.4|1980.62|1975.22|907
1660416300000|2022-08-13 18:45:00|1982.05|1976.65|1984.38|1978.98|1984.76|1979.36|1979.46|1974.06|965
1660416600000|2022-08-13 18:50:00|1984.28|1978.88|1984.02|1978.62|1984.64|1979.24|1981.21|1975.81|911
1660416900000|2022-08-13 18:55:00|1984.04|1978.64|1987.15|1981.75|1989.12|1983.72|1981.61|1976.21|894
1660417200000|2022-08-13 19:00:00|1987.13|1981.73|1986.58|1981.18|1988.03|1982.63|1985.24|1979.84|856
1660417500000|2022-08-13 19:05:00|1986.59|1981.19|1986.31|1980.91|1988.03|1982.63|1985.29|1979.89|809
1660417800000|2022-08-13 19:10:00|1986.32|1980.92|1987.48|1982.08|1987.63|1982.23|1982.78|1977.38|861
1660418100000|2022-08-13 19:15:00|1987.51|1982.11|1985.67|1980.27|1987.89|1982.49|1984.16|1978.76|799
1660418400000|2022-08-13 19:20:00|1985.68|1980.28|1984.05|1978.65|1986.38|1980.98|1983.75|1978.35|724
1660418700000|2022-08-13 19:25:00|1984.06|1978.66|1980.61|1975.21|1984.27|1978.87|1976.06|1970.66|967
1660419000000|2022-08-13 19:30:00|1980.59|1975.19|1981.54|1976.14|1981.54|1976.14|1976.92|1971.52|897
1660419300000|2022-08-13 19:35:00|1981.37|1975.97|1988.14|1982.74|1988.14|1982.74|1980.66|1975.26|934
1660419600000|2022-08-13 19:40:00|1987.99|1982.59|1987.57|1982.17|1989.28|1983.88|1986.37|1980.97|874
1660419900000|2022-08-13 19:45:00|1987.6|1982.2|1987.86|1982.46|1990.23|1984.83|1987.55|1982.15|867
1660420200000|2022-08-13 19:50:00|1987.87|1982.47|1980.43|1975.03|1989.26|1983.86|1980.13|1974.73|876
1660420500000|2022-08-13 19:55:00|1980.41|1975.01|1979.39|1973.99|1984.19|1978.79|1978.99|1973.59|924
1660420800000|2022-08-13 20:00:00|1979.37|1973.97|1976.64|1971.24|1979.57|1974.17|1975.53|1970.13|971
1660421100000|2022-08-13 20:05:00|1976.65|1971.25|1978.89|1973.49|1978.92|1973.52|1971.65|1966.25|978
1660421400000|2022-08-13 20:10:00|1978.87|1973.47|1979.26|1973.86|1980.67|1975.27|1977.17|1971.77|886
1660421700000|2022-08-13 20:15:00|1979.27|1973.87|1984.2|1978.8|1986.37|1980.97|1978.51|1973.11|921
1660422000000|2022-08-13 20:20:00|1984.19|1978.79|1984.82|1979.42|1985.19|1979.79|1982.42|1977.02|819
1660422300000|2022-08-13 20:25:00|1984.81|1979.41|1986.16|1980.76|1987.79|1982.39|1983.74|1978.34|771
1660422600000|2022-08-13 20:30:00|1986.17|1980.77|1986|1980.6|1987.22|1981.82|1985.24|1979.84|770
1660422900000|2022-08-13 20:35:00|1985.98|1980.58|1989.07|1983.67|1990.18|1984.78|1985.17|1979.77|867
1660423200000|2022-08-13 20:40:00|1989.03|1983.63|1992.47|1987.07|1993.89|1988.49|1988.51|1983.11|915
1660423500000|2022-08-13 20:45:00|1992.45|1987.05|1993.13|1987.73|1993.29|1987.89|1989.39|1983.99|854
1660423800000|2022-08-13 20:50:00|1993.12|1987.72|1994.77|1989.37|1995.47|1990.07|1991.23|1985.83|807
1660424100000|2022-08-13 20:55:00|1994.76|1989.36|1993.4|1988|1997.29|1991.89|1992.41|1987.01|787
1660424400000|2022-08-13 21:00:00|1993.41|1988.01|1995.33|1989.93|1997.68|1992.28|1992.02|1986.62|881
1660424700000|2022-08-13 21:05:00|1995.31|1989.91|1993.79|1988.39|1995.45|1990.05|1992.4|1987|839
1660425000000|2022-08-13 21:10:00|1993.8|1988.4|1996.02|1990.62|1996.47|1991.07|1993.55|1988.15|767
1660425300000|2022-08-13 21:15:00|1996.01|1990.61|1995.54|1990.14|1996.43|1991.03|1995.19|1989.79|692
1660425600000|2022-08-13 21:20:00|1995.56|1990.16|1993.63|1988.23|1995.7|1990.3|1993.18|1987.78|686
1660425900000|2022-08-13 21:25:00|1993.62|1988.22|1991.67|1986.27|1993.67|1988.27|1990.64|1985.24|687
1660426200000|2022-08-13 21:30:00|1991.68|1986.28|1995.38|1989.98|1995.46|1990.06|1991.64|1986.24|730
1660426500000|2022-08-13 21:35:00|1995.37|1989.97|1989.27|1983.87|1996.31|1990.91|1989.19|1983.79|773
1660426800000|2022-08-13 21:40:00|1989.23|1983.83|1992.68|1987.28|1992.68|1987.28|1988.17|1982.77|789
1660427100000|2022-08-13 21:45:00|1992.67|1987.27|1988.93|1983.53|1992.89|1987.49|1988.79|1983.39|785
1660427400000|2022-08-13 21:50:00|1988.9|1983.5|1989.57|1984.17|1990.28|1984.88|1987.64|1982.24|763
1660427700000|2022-08-13 21:55:00|1989.56|1984.16|1990.27|1984.87|1990.27|1984.87|1987.07|1981.67|767
1660428000000|2022-08-13 22:00:00|1990.26|1984.86|1988.89|1983.49|1992.4|1987|1987.06|1981.66|830
1660428300000|2022-08-13 22:05:00|1988.9|1983.5|1992.79|1987.39|1994.01|1988.61|1988.9|1983.5|918
1660428600000|2022-08-13 22:10:00|1992.77|1987.37|1993.24|1987.84|1995.38|1989.98|1992.55|1987.15|809
1660428900000|2022-08-13 22:15:00|1993.16|1987.76|1993.56|1988.16|1993.6|1988.2|1990.28|1984.88|826
1660429200000|2022-08-13 22:20:00|1993.57|1988.17|1986.74|1981.34|1994.65|1989.25|1986.74|1981.34|794
1660429500000|2022-08-13 22:25:00|1986.63|1981.23|1987.17|1981.77|1988.43|1983.03|1986.35|1980.95|774
1660429800000|2022-08-13 22:30:00|1987|1981.6|1985.42|1980.02|1987|1981.6|1984.71|1979.31|806
1660430100000|2022-08-13 22:35:00|1985.45|1980.05|1987.03|1981.63|1988.39|1982.99|1983.27|1977.87|799
1660430400000|2022-08-13 22:40:00|1987|1981.6|1987.85|1982.45|1988.84|1983.44|1986.2|1980.8|832
1660430700000|2022-08-13 22:45:00|1987.83|1982.43|1986.17|1980.77|1988.75|1983.35|1985.74|1980.34|792
1660431000000|2022-08-13 22:50:00|1986.18|1980.78|1983.67|1978.27|1986.32|1980.92|1983.43|1978.03|743
1660431300000|2022-08-13 22:55:00|1983.89|1978.49|1982.33|1976.93|1984.27|1978.87|1982.15|1976.75|760
1660431600000|2022-08-13 23:00:00|1982.31|1976.91|1984.68|1979.28|1985.57|1980.17|1980.67|1975.27|839
1660431900000|2022-08-13 23:05:00|1984.66|1979.26|1986.84|1981.44|1987.04|1981.64|1984.37|1978.97|813
1660432200000|2022-08-13 23:10:00|1986.85|1981.45|1989.05|1983.65|1989.06|1983.66|1986.47|1981.07|836
1660432500000|2022-08-13 23:15:00|1989.04|1983.64|1989.94|1984.54|1990.84|1985.44|1988.97|1983.57|730
1660432800000|2022-08-13 23:20:00|1989.98|1984.58|1986.1|1980.7|1990.24|1984.84|1985.16|1979.76|733
1660433100000|2022-08-13 23:25:00|1986.17|1980.77|1983.19|1977.79|1986.21|1980.81|1978.56|1973.16|861
1660433400000|2022-08-13 23:30:00|1983.21|1977.81|1980.4|1975|1983.38|1977.98|1979.76|1974.36|817
1660433700000|2022-08-13 23:35:00|1980.44|1975.04|1980.04|1974.64|1981.33|1975.93|1978.8|1973.4|863
1660434000000|2022-08-13 23:40:00|1980.06|1974.66|1982.28|1976.88|1983.04|1977.64|1978.81|1973.41|832
1660434300000|2022-08-13 23:45:00|1982.29|1976.89|1985.4|1980|1986.64|1981.24|1981.96|1976.56|878
1660434600000|2022-08-13 23:50:00|1985.39|1979.99|1984.74|1979.34|1986.6|1981.2|1983.69|1978.29|805
1660434900000|2022-08-13 23:55:00|1984.78|1979.38|1987.24|1981.84|1987.7|1982.3|1981.55|1976.15|840
1660435200000|2022-08-14 00:00:00|1987.23|1981.83|1984.86|1979.46|1987.75|1982.35|1984.84|1979.44|877
1660435500000|2022-08-14 00:05:00|1984.88|1979.48|1981.79|1976.39|1986.6|1981.2|1981.26|1975.86|870
1660435800000|2022-08-14 00:10:00|1981.8|1976.4|1980.24|1974.84|1981.84|1976.44|1979.48|1974.08|900
1660436100000|2022-08-14 00:15:00|1980.21|1974.81|1981.3|1975.9|1982.93|1977.53|1978.59|1973.19|890
1660436400000|2022-08-14 00:20:00|1981.31|1975.91|1985.1|1979.7|1986.87|1981.47|1980.94|1975.54|890
1660436700000|2022-08-14 00:25:00|1985.09|1979.69|1987.12|1981.72|1987.52|1982.12|1984.03|1978.63|808
1660437000000|2022-08-14 00:30:00|1987.11|1981.71|1990.2|1984.8|1990.86|1985.46|1986.92|1981.52|886
1660437300000|2022-08-14 00:35:00|1990.22|1984.82|1991.91|1986.51|1994.09|1988.69|1990.15|1984.75|910
1660437600000|2022-08-14 00:40:00|1991.93|1986.53|1990.14|1984.74|1993.07|1987.67|1989.96|1984.56|850
1660437900000|2022-08-14 00:45:00|1990.16|1984.76|1993.68|1988.28|1994.2|1988.8|1989.99|1984.59|922
1660438200000|2022-08-14 00:50:00|1993.65|1988.25|1992.59|1987.19|1993.65|1988.25|1991.5|1986.1|840
1660438500000|2022-08-14 00:55:00|1992.6|1987.2|1989.73|1984.33|1993.16|1987.76|1988.01|1982.61|832
1660438800000|2022-08-14 01:00:00|1989.85|1984.45|1994.81|1989.41|1994.83|1989.43|1988.94|1983.54|983
1660439100000|2022-08-14 01:05:00|1994.79|1989.39|1995.71|1990.31|1997.32|1991.92|1992.49|1987.09|954
1660439400000|2022-08-14 01:10:00|1995.59|1990.19|1991.02|1985.62|1995.83|1990.43|1990.88|1985.48|929
1660439700000|2022-08-14 01:15:00|1990.98|1985.58|1992.48|1987.08|1994.1|1988.7|1990.93|1985.53|867
1660440000000|2022-08-14 01:20:00|1992.49|1987.09|1989.59|1984.19|1992.54|1987.14|1988.71|1983.31|806
1660440300000|2022-08-14 01:25:00|1989.51|1984.11|1980.38|1974.98|1989.61|1984.21|1980.15|1974.75|819
1660440600000|2022-08-14 01:30:00|1980.37|1974.97|1983.35|1977.95|1983.93|1978.53|1975.25|1969.85|967
1660440900000|2022-08-14 01:35:00|1983.32|1977.92|1985.7|1980.3|1987.13|1981.73|1983.28|1977.88|856
1660441200000|2022-08-14 01:40:00|1985.73|1980.33|1990.07|1984.67|1990.85|1985.45|1985.68|1980.28|878
1660441500000|2022-08-14 01:45:00|1990.06|1984.66|1989.88|1984.48|1991.74|1986.34|1986.16|1980.76|955
1660441800000|2022-08-14 01:50:00|1989.87|1984.47|1990.2|1984.8|1991.16|1985.76|1989.14|1983.74|838
1660442100000|2022-08-14 01:55:00|1990.21|1984.81|1992.12|1986.72|1993.53|1988.13|1989.9|1984.5|813
1660442400000|2022-08-14 02:00:00|1992.15|1986.75|1990.35|1984.95|1994.03|1988.63|1990.22|1984.82|894
1660442700000|2022-08-14 02:05:00|1990.42|1985.02|1991.59|1986.19|1992.81|1987.41|1989.6|1984.2|797
1660443000000|2022-08-14 02:10:00|1991.6|1986.2|1988.54|1983.14|1992.97|1987.57|1987.93|1982.53|832
1660443300000|2022-08-14 02:15:00|1988.61|1983.21|1987.49|1982.09|1989.48|1984.08|1986.56|1981.16|795
1660443600000|2022-08-14 02:20:00|1987.47|1982.07|1989.84|1984.44|1990.25|1984.85|1986.12|1980.72|847
1660443900000|2022-08-14 02:25:00|1989.83|1984.43|1990.46|1985.06|1991.47|1986.07|1989.64|1984.24|755
1660444200000|2022-08-14 02:30:00|1990.45|1985.05|1990.39|1984.99|1991.07|1985.67|1987.92|1982.52|705
1660444500000|2022-08-14 02:35:00|1990.4|1985|1991.88|1986.48|1994.02|1988.62|1990.36|1984.96|846
1660444800000|2022-08-14 02:40:00|1991.9|1986.5|1994.23|1988.83|1994.26|1988.86|1991.43|1986.03|761
1660445100000|2022-08-14 02:45:00|1994.15|1988.75|1991.43|1986.03|1994.48|1989.08|1991.17|1985.77|806
1660445400000|2022-08-14 02:50:00|1991.41|1986.01|1991.69|1986.29|1993.42|1988.02|1991.37|1985.97|737
1660445700000|2022-08-14 02:55:00|1991.71|1986.31|1992.02|1986.62|1992.31|1986.91|1991.02|1985.62|694
1660446000000|2022-08-14 03:00:00|1991.98|1986.58|1992.23|1986.83|1992.97|1987.57|1991.03|1985.63|782
1660446300000|2022-08-14 03:05:00|1992.24|1986.84|1988.72|1983.32|1992.72|1987.32|1985.99|1980.59|862
1660446600000|2022-08-14 03:10:00|1988.73|1983.33|1989.79|1984.39|1990.33|1984.93|1988.26|1982.86|800
1660446900000|2022-08-14 03:15:00|1989.88|1984.48|1988.75|1983.35|1990|1984.6|1987.42|1982.02|746
1660447200000|2022-08-14 03:20:00|1988.71|1983.31|1990.75|1985.35|1991.11|1985.71|1987.64|1982.24|740
1660447500000|2022-08-14 03:25:00|1990.74|1985.34|1989.65|1984.25|1991.36|1985.96|1988.69|1983.29|662
1660447800000|2022-08-14 03:30:00|1989.62|1984.22|1990.28|1984.88|1991.49|1986.09|1989.15|1983.75|730
1660448100000|2022-08-14 03:35:00|1990.33|1984.93|1990.59|1985.19|1992.26|1986.86|1988.75|1983.35|711
1660448400000|2022-08-14 03:40:00|1990.6|1985.2|1990.93|1985.53|1990.96|1985.56|1988.96|1983.56|721
1660448700000|2022-08-14 03:45:00|1990.91|1985.51|1992.04|1986.64|1992.48|1987.08|1990.48|1985.08|793
1660449000000|2022-08-14 03:50:00|1992.08|1986.68|1990.82|1985.42|1992.18|1986.78|1990.5|1985.1|605
1660449300000|2022-08-14 03:55:00|1990.8|1985.4|1989.81|1984.41|1991.77|1986.37|1989.76|1984.36|647
1660449600000|2022-08-14 04:00:00|1989.82|1984.42|1989.44|1984.04|1990.47|1985.07|1988.69|1983.29|763
1660449900000|2022-08-14 04:05:00|1989.43|1984.03|1990.9|1985.5|1990.96|1985.56|1988.12|1982.72|752
1660450200000|2022-08-14 04:10:00|1990.93|1985.53|1992.88|1987.48|1993.69|1988.29|1990.66|1985.26|785
1660450500000|2022-08-14 04:15:00|1992.93|1987.53|2000.88|1995.48|2002.32|1996.92|1992.42|1987.02|965
1660450800000|2022-08-14 04:20:00|2000.87|1995.47|1996.78|1991.38|2001.04|1995.64|1996.19|1990.79|881
1660451100000|2022-08-14 04:25:00|1996.75|1991.35|1986.66|1981.26|1997.8|1992.4|1985.35|1979.95|961
1660451400000|2022-08-14 04:30:00|1986.57|1981.17|1988.97|1983.57|1990.7|1985.3|1984.85|1979.45|953
1660451700000|2022-08-14 04:35:00|1988.95|1983.55|1989.29|1983.89|1989.61|1984.21|1986.44|1981.04|915
1660452000000|2022-08-14 04:40:00|1989.28|1983.88|1988.39|1982.99|1989.3|1983.9|1986.59|1981.19|856
1660452300000|2022-08-14 04:45:00|1988.35|1982.95|1989.97|1984.57|1991.14|1985.74|1988.24|1982.84|878
1660452600000|2022-08-14 04:50:00|1989.96|1984.56|1992.05|1986.65|1993.49|1988.09|1989.92|1984.52|822
1660452900000|2022-08-14 04:55:00|1992.07|1986.67|1995.38|1989.98|1995.82|1990.42|1990.77|1985.37|829
1660453200000|2022-08-14 05:00:00|1995.36|1989.96|1993.97|1988.57|1996.52|1991.12|1993.93|1988.53|921
1660453500000|2022-08-14 05:05:00|1993.98|1988.58|1995.24|1989.84|1996.69|1991.29|1992.25|1986.85|890
1660453800000|2022-08-14 05:10:00|1995.26|1989.86|1995.68|1990.28|1997.82|1992.42|1995.15|1989.75|857
1660454100000|2022-08-14 05:15:00|1995.74|1990.34|1996.3|1990.9|1997.32|1991.92|1993.86|1988.46|861
1660454400000|2022-08-14 05:20:00|1996.28|1990.88|1997.05|1991.65|1998.04|1992.64|1995.88|1990.48|881
1660454700000|2022-08-14 05:25:00|1997.15|1991.75|1994.03|1988.63|1997.29|1991.89|1993.56|1988.16|814
1660455000000|2022-08-14 05:30:00|1994.02|1988.62|1991.77|1986.37|1994.24|1988.84|1990.59|1985.19|809
1660455300000|2022-08-14 05:35:00|1991.78|1986.38|1994.12|1988.72|1994.13|1988.73|1991.77|1986.37|790
1660455600000|2022-08-14 05:40:00|1994.14|1988.74|1997.51|1992.11|1997.76|1992.36|1994.06|1988.66|923
1660455900000|2022-08-14 05:45:00|1997.48|1992.08|1996.88|1991.48|1997.99|1992.59|1995.49|1990.09|901
1660456200000|2022-08-14 05:50:00|1997.03|1991.63|1999.19|1993.79|1999.37|1993.97|1995.98|1990.58|871
1660456500000|2022-08-14 05:55:00|1999.2|1993.8|1996.07|1990.67|1999.31|1993.91|1995.92|1990.52|862
1660456800000|2022-08-14 06:00:00|1996.09|1990.69|1998.06|1992.66|1998.25|1992.85|1996.09|1990.69|797
1660457100000|2022-08-14 06:05:00|1998.07|1992.67|1998.18|1992.78|1999.35|1993.95|1997.38|1991.98|807
1660457400000|2022-08-14 06:10:00|1998.19|1992.79|1997.53|1992.13|1998.38|1992.98|1995.6|1990.2|806
1660457700000|2022-08-14 06:15:00|1997.58|1992.18|1997.44|1992.04|1998.73|1993.33|1997.39|1991.99|861
1660458000000|2022-08-14 06:20:00|1997.45|1992.05|1996.91|1991.51|1997.79|1992.39|1996.25|1990.85|851
1660458300000|2022-08-14 06:25:00|1996.92|1991.52|1995.55|1990.15|1997.03|1991.63|1993.36|1987.96|787
1660458600000|2022-08-14 06:30:00|1995.57|1990.17|1993.86|1988.46|1997.02|1991.62|1993.67|1988.27|842
1660458900000|2022-08-14 06:35:00|1993.84|1988.44|1994.82|1989.42|1995.49|1990.09|1993.35|1987.95|873
1660459200000|2022-08-14 06:40:00|1994.81|1989.41|1993.23|1987.83|1994.83|1989.43|1993.22|1987.82|815
1660459500000|2022-08-14 06:45:00|1993.24|1987.84|1993.61|1988.21|1994.45|1989.05|1992.64|1987.24|820
1660459800000|2022-08-14 06:50:00|1993.62|1988.22|1994.17|1988.77|1995.12|1989.72|1993.28|1987.88|806
1660460100000|2022-08-14 06:55:00|1994.16|1988.76|1996.56|1991.16|1996.62|1991.22|1993.67|1988.27|931
1660460400000|2022-08-14 07:00:00|1996.58|1991.18|2000.11|1994.71|2001.96|1996.56|1995.37|1989.97|979
1660460700000|2022-08-14 07:05:00|2000.02|1994.62|1996.26|1990.86|2000.11|1994.71|1995.68|1990.28|964
1660461000000|2022-08-14 07:10:00|1996.25|1990.85|1997.79|1992.39|1999.06|1993.66|1996.24|1990.84|883
1660461300000|2022-08-14 07:15:00|1997.8|1992.4|1999.75|1994.35|1999.96|1994.56|1995.77|1990.37|954
1660461600000|2022-08-14 07:20:00|1999.82|1994.42|2003.71|1998.31|2003.77|1998.37|1998.65|1993.25|997
1660461900000|2022-08-14 07:25:00|2003.74|1998.34|2004.39|1998.99|2007.33|2001.93|2001.35|1995.95|1053
1660462200000|2022-08-14 07:30:00|2004.5|1999.1|2010.95|2005.55|2012.94|2007.54|2003.79|1998.39|1064
1660462500000|2022-08-14 07:35:00|2010.98|2005.58|2016.35|2010.95|2016.62|2011.22|2010.85|2005.45|1063
1660462800000|2022-08-14 07:40:00|2016.32|2010.92|2019.6|2014.2|2020.29|2014.89|2013.03|2007.63|1025
1660463100000|2022-08-14 07:45:00|2019.5|2014.1|2021.92|2016.52|2021.92|2016.52|2015.63|2010.23|1059
1660463400000|2022-08-14 07:50:00|2022|2016.6|2026.88|2021.48|2033.61|2028.21|2021.95|2016.55|1127
1660463700000|2022-08-14 07:55:00|2026.89|2021.49|2020.25|2014.85|2026.89|2021.49|2016.08|2010.68|1094
1660464000000|2022-08-14 08:00:00|2020.17|2014.77|2014.19|2008.79|2020.93|2015.53|2010.9|2005.5|1055
1660464300000|2022-08-14 08:05:00|2014.17|2008.77|2010.8|2005.4|2014.55|2009.15|2007.66|2002.26|1083
1660464600000|2022-08-14 08:10:00|2010.75|2005.35|2012.59|2007.19|2015.13|2009.73|2008.88|2003.48|1017
1660464900000|2022-08-14 08:15:00|2012.53|2007.13|2012.77|2007.37|2017.69|2012.29|2011.32|2005.92|979
1660465200000|2022-08-14 08:20:00|2012.76|2007.36|2016.62|2011.22|2016.68|2011.28|2012.58|2007.18|974
1660465500000|2022-08-14 08:25:00|2016.61|2011.21|2015.64|2010.24|2018.85|2013.45|2015.54|2010.14|951
1660465800000|2022-08-14 08:30:00|2015.63|2010.23|2011.33|2005.93|2018.13|2012.73|2010.9|2005.5|939
1660466100000|2022-08-14 08:35:00|2011.32|2005.92|2010.71|2005.31|2012.64|2007.24|2009.11|2003.71|880
1660466400000|2022-08-14 08:40:00|2010.67|2005.27|2006.06|2000.66|2010.67|2005.27|2005.49|2000.09|921
1660466700000|2022-08-14 08:45:00|2006.07|2000.67|2003.27|1997.87|2006.07|2000.67|1999.34|1993.94|1060
1660467000000|2022-08-14 08:50:00|2003.22|1997.82|2002.54|1997.14|2003.81|1998.41|1998.73|1993.33|1010
1660467300000|2022-08-14 08:55:00|2002.5|1997.1|2003.72|1998.32|2005.35|1999.95|2000.48|1995.08|1030
1660467600000|2022-08-14 09:00:00|2003.65|1998.25|2006.61|2001.21|2006.71|2001.31|2001.27|1995.87|985
1660467900000|2022-08-14 09:05:00|2006.62|2001.22|2008.84|2003.44|2008.93|2003.53|2005.09|1999.69|952
1660468200000|2022-08-14 09:10:00|2008.82|2003.42|2007.67|2002.27|2009.03|2003.63|2006.01|2000.61|885
1660468500000|2022-08-14 09:15:00|2007.7|2002.3|2009.61|2004.21|2010.05|2004.65|2007.22|2001.82|871
1660468800000|2022-08-14 09:20:00|2009.57|2004.17|2007.37|2001.97|2009.61|2004.21|2006.43|2001.03|836
1660469100000|2022-08-14 09:25:00|2007.39|2001.99|2009.36|2003.96|2009.51|2004.11|2007.35|2001.95|873
1660469400000|2022-08-14 09:30:00|2009.35|2003.95|2012.03|2006.63|2012.29|2006.89|2009.32|2003.92|855
1660469700000|2022-08-14 09:35:00|2012.29|2006.89|2012.48|2007.08|2013.56|2008.16|2009.93|2004.53|874
1660470000000|2022-08-14 09:40:00|2012.49|2007.09|2012.8|2007.4|2013.05|2007.65|2010.98|2005.58|809
1660470300000|2022-08-14 09:45:00|2012.81|2007.41|2015.18|2009.78|2016.29|2010.89|2012.21|2006.81|846
1660470600000|2022-08-14 09:50:00|2015.21|2009.81|2011.74|2006.34|2015.46|2010.06|2011.52|2006.12|852
1660470900000|2022-08-14 09:55:00|2011.72|2006.32|2012.68|2007.28|2012.68|2007.28|2009.55|2004.15|809
1660471200000|2022-08-14 10:00:00|2012.7|2007.3|2009.21|2003.81|2012.88|2007.48|2009.2|2003.8|778
1660471500000|2022-08-14 10:05:00|2008.88|2003.48|2009.05|2003.65|2009.31|2003.91|2005.51|2000.11|857
1660471800000|2022-08-14 10:10:00|2009.06|2003.66|2009.04|2003.64|2009.06|2003.66|2005.92|2000.52|821
1660472100000|2022-08-14 10:15:00|2009.06|2003.66|2003.12|1997.72|2009.14|2003.74|2002.54|1997.14|895
1660472400000|2022-08-14 10:20:00|2003.11|1997.71|2004.59|1999.19|2005.92|2000.52|2002.45|1997.05|914
1660472700000|2022-08-14 10:25:00|2004.58|1999.18|2008.67|2003.27|2009.47|2004.07|2004.58|1999.18|918
1660473000000|2022-08-14 10:30:00|2008.69|2003.29|2007.28|2001.88|2009.07|2003.67|2007.13|2001.73|717
1660473300000|2022-08-14 10:35:00|2007.22|2001.82|2002.88|1997.48|2007.27|2001.87|2002.85|1997.45|855
1660473600000|2022-08-14 10:40:00|2003.01|1997.61|2001.36|1995.96|2003.74|1998.34|2000.6|1995.2|906
1660473900000|2022-08-14 10:45:00|2001.33|1995.93|2002.62|1997.22|2002.69|1997.29|2000.77|1995.37|823
1660474200000|2022-08-14 10:50:00|2002.67|1997.27|2002.91|1997.51|2003.03|1997.63|2000.66|1995.26|865
1660474500000|2022-08-14 10:55:00|2002.93|1997.53|2001.38|1995.98|2003.76|1998.36|2000.1|1994.7|780
1660474800000|2022-08-14 11:00:00|2001.37|1995.97|2003.17|1997.77|2003.28|1997.88|2000.73|1995.33|770
1660475100000|2022-08-14 11:05:00|2003.16|1997.76|2000.13|1994.73|2003.22|1997.82|2000.12|1994.72|739
1660475400000|2022-08-14 11:10:00|2000.12|1994.72|2002.46|1997.06|2003.65|1998.25|2000.12|1994.72|858
1660475700000|2022-08-14 11:15:00|2002.45|1997.05|2004.09|1998.69|2005.54|2000.14|2002.16|1996.76|816
1660476000000|2022-08-14 11:20:00|2004.12|1998.72|2003.85|1998.45|2004.64|1999.24|2003.38|1997.98|792
1660476300000|2022-08-14 11:25:00|2003.84|1998.44|2005.45|2000.05|2005.69|2000.29|2002.31|1996.91|801
1660476600000|2022-08-14 11:30:00|2005.41|2000.01|2002.89|1997.49|2005.6|2000.2|2002.75|1997.35|706
1660476900000|2022-08-14 11:35:00|2002.94|1997.54|1992.86|1987.46|2002.94|1997.54|1991|1985.6|997
1660477200000|2022-08-14 11:40:00|1993.04|1987.64|1987.66|1982.26|1993.91|1988.51|1984.79|1979.39|1065
1660477500000|2022-08-14 11:45:00|1987.63|1982.23|1992.33|1986.93|1992.45|1987.05|1987.63|1982.23|992
1660477800000|2022-08-14 11:50:00|1992.3|1986.9|1993.95|1988.55|1995.86|1990.46|1992.28|1986.88|864
1660478100000|2022-08-14 11:55:00|1993.94|1988.54|1994.15|1988.75|1995.15|1989.75|1992.43|1987.03|770
1660478400000|2022-08-14 12:00:00|1994.11|1988.71|1994.61|1989.21|1994.61|1989.21|1990.59|1985.19|895
1660478700000|2022-08-14 12:05:00|1994.59|1989.19|1991.07|1985.67|1995.16|1989.76|1991.05|1985.65|843
1660479000000|2022-08-14 12:10:00|1991.08|1985.68|1988.94|1983.54|1991.2|1985.8|1985.11|1979.71|968
1660479300000|2022-08-14 12:15:00|1988.76|1983.36|1988.14|1982.74|1992.71|1987.31|1988.14|1982.74|884
1660479600000|2022-08-14 12:20:00|1988.23|1982.83|1989.24|1983.84|1990.29|1984.89|1986.9|1981.5|887
1660479900000|2022-08-14 12:25:00|1989.25|1983.85|1988.52|1983.12|1991.14|1985.74|1988.02|1982.62|813
1660480200000|2022-08-14 12:30:00|1988.54|1983.14|1988.12|1982.72|1988.83|1983.43|1986.23|1980.83|840
1660480500000|2022-08-14 12:35:00|1988.13|1982.73|1989.85|1984.45|1991.32|1985.92|1988.13|1982.73|857
1660480800000|2022-08-14 12:40:00|1989.87|1984.47|1988.01|1982.61|1990.01|1984.61|1987.44|1982.04|802
1660481100000|2022-08-14 12:45:00|1988.05|1982.65|1985.73|1980.33|1989.12|1983.72|1984.7|1979.3|859
1660481400000|2022-08-14 12:50:00|1985.74|1980.34|1989.31|1983.91|1989.35|1983.95|1983.7|1978.3|951
1660481700000|2022-08-14 12:55:00|1989.29|1983.89|1989.45|1984.05|1990.47|1985.07|1988.57|1983.17|815
1660482000000|2022-08-14 13:00:00|1989.43|1984.03|1989.94|1984.54|1990.21|1984.81|1987.58|1982.18|835
1660482300000|2022-08-14 13:05:00|1989.95|1984.55|1987.39|1981.99|1989.95|1984.55|1986.9|1981.5|854
1660482600000|2022-08-14 13:10:00|1987.38|1981.98|1986.51|1981.11|1988.16|1982.76|1986.33|1980.93|809
1660482900000|2022-08-14 13:15:00|1986.59|1981.19|1982.63|1977.23|1986.74|1981.34|1977.92|1972.52|1032
1660483200000|2022-08-14 13:20:00|1982.75|1977.35|1980.9|1975.5|1985.53|1980.13|1980.75|1975.35|993
1660483500000|2022-08-14 13:25:00|1980.89|1975.49|1983.81|1978.41|1983.82|1978.42|1978.13|1972.73|960
1660483800000|2022-08-14 13:30:00|1983.8|1978.4|1976.4|1971|1983.82|1978.42|1974.23|1968.83|1013
1660484100000|2022-08-14 13:35:00|1976.35|1970.95|1979.67|1974.27|1982.05|1976.65|1975.04|1969.64|1046
1660484400000|2022-08-14 13:40:00|1979.65|1974.25|1980.71|1975.31|1981.32|1975.92|1977|1971.6|975
1660484700000|2022-08-14 13:45:00|1980.6|1975.2|1984.46|1979.06|1986.29|1980.89|1979.47|1974.07|1016
1660485000000|2022-08-14 13:50:00|1984.42|1979.02|1982.52|1977.12|1985.54|1980.14|1982.03|1976.63|925
1660485300000|2022-08-14 13:55:00|1982.54|1977.14|1980.78|1975.38|1982.55|1977.15|1979.43|1974.03|916
1660485600000|2022-08-14 14:00:00|1980.77|1975.37|1983.22|1977.82|1983.63|1978.23|1978.84|1973.44|890
1660485900000|2022-08-14 14:05:00|1983.26|1977.86|1984.12|1978.72|1985.46|1980.06|1982.75|1977.35|898
1660486200000|2022-08-14 14:10:00|1984.15|1978.75|1985.69|1980.29|1987.22|1981.82|1983.83|1978.43|862
1660486500000|2022-08-14 14:15:00|1985.62|1980.22|1989.14|1983.74|1989.57|1984.17|1985.5|1980.1|856
1660486800000|2022-08-14 14:20:00|1989.11|1983.71|1987.4|1982|1989.16|1983.76|1985.69|1980.29|834
1660487100000|2022-08-14 14:25:00|1987.39|1981.99|1984.56|1979.16|1987.98|1982.58|1984.51|1979.11|815
1660487400000|2022-08-14 14:30:00|1984.55|1979.15|1983.58|1978.18|1984.55|1979.15|1980.99|1975.59|856
1660487700000|2022-08-14 14:35:00|1983.61|1978.21|1984.58|1979.18|1984.99|1979.59|1982.51|1977.11|787
1660488000000|2022-08-14 14:40:00|1984.52|1979.12|1986.41|1981.01|1986.48|1981.08|1984.42|1979.02|784
1660488300000|2022-08-14 14:45:00|1986.4|1981|1986.04|1980.64|1987.49|1982.09|1983.98|1978.58|768
1660488600000|2022-08-14 14:50:00|1986.06|1980.66|1985.39|1979.99|1986.2|1980.8|1983.75|1978.35|730
1660488900000|2022-08-14 14:55:00|1985.4|1980|1985.7|1980.3|1986.12|1980.72|1984.43|1979.03|754
1660489200000|2022-08-14 15:00:00|1985.68|1980.28|1988.98|1983.58|1988.99|1983.59|1984.59|1979.19|859
1660489500000|2022-08-14 15:05:00|1988.99|1983.59|1985.08|1979.68|1989.89|1984.49|1985.08|1979.68|903
1660489800000|2022-08-14 15:10:00|1985.06|1979.66|1982.19|1976.79|1985.09|1979.69|1981.52|1976.12|875
1660490100000|2022-08-14 15:15:00|1982.17|1976.77|1985.97|1980.57|1986.07|1980.67|1982.1|1976.7|869
1660490400000|2022-08-14 15:20:00|1985.99|1980.59|1987.39|1981.99|1987.4|1982|1982.83|1977.43|905
1660490700000|2022-08-14 15:25:00|1987.35|1981.95|1984.83|1979.43|1987.42|1982.02|1984.32|1978.92|777
1660491000000|2022-08-14 15:30:00|1984.82|1979.42|1985.95|1980.55|1987.72|1982.32|1984.71|1979.31|732
1660491300000|2022-08-14 15:35:00|1985.93|1980.53|1987.64|1982.24|1988.09|1982.69|1985.93|1980.53|867
1660491600000|2022-08-14 15:40:00|1987.72|1982.32|1985.29|1979.89|1988.32|1982.92|1984.71|1979.31|847
1660491900000|2022-08-14 15:45:00|1985.3|1979.9|1987.72|1982.32|1987.9|1982.5|1984.83|1979.43|797
1660492200000|2022-08-14 15:50:00|1987.76|1982.36|1985.48|1980.08|1987.86|1982.46|1984.83|1979.43|754
1660492500000|2022-08-14 15:55:00|1985.47|1980.07|1987.4|1982|1987.49|1982.09|1985.43|1980.03|751
1660492800000|2022-08-14 16:00:00|1987.39|1981.99|1984.34|1978.94|1987.41|1982.01|1984.08|1978.68|839
1660493100000|2022-08-14 16:05:00|1983.57|1978.17|1983.67|1978.27|1984.71|1979.31|1982.74|1977.34|829
1660493400000|2022-08-14 16:10:00|1983.68|1978.28|1983.78|1978.38|1986.45|1981.05|1982.66|1977.26|857
1660493700000|2022-08-14 16:15:00|1983.77|1978.37|1986.54|1981.14|1986.55|1981.15|1978.92|1973.52|891
1660494000000|2022-08-14 16:20:00|1986.5|1981.1|1984.7|1979.3|1988.19|1982.79|1984.21|1978.81|951
1660494300000|2022-08-14 16:25:00|1984.76|1979.36|1982.99|1977.59|1985.06|1979.66|1982.7|1977.3|844
1660494600000|2022-08-14 16:30:00|1983|1977.6|1982.14|1976.74|1983.58|1978.18|1981.33|1975.93|896
1660494900000|2022-08-14 16:35:00|1982.17|1976.77|1974.99|1969.59|1982.17|1976.77|1974.55|1969.15|917
1660495200000|2022-08-14 16:40:00|1974.97|1969.57|1972.15|1966.75|1978.9|1973.5|1969.42|1964.02|1002
1660495500000|2022-08-14 16:45:00|1972.2|1966.8|1959.91|1954.51|1974.7|1969.3|1956.98|1951.58|1120
1660495800000|2022-08-14 16:50:00|1959.62|1954.22|1956.58|1951.18|1964.31|1958.91|1956.52|1951.12|1077
1660496100000|2022-08-14 16:55:00|1956.6|1951.2|1944.57|1939.17|1956.99|1951.59|1944.51|1939.11|1116
1660496400000|2022-08-14 17:00:00|1944.42|1939.02|1935.64|1930.24|1947.02|1941.62|1932.45|1927.05|1137
1660496700000|2022-08-14 17:05:00|1935.63|1930.23|1932.89|1927.49|1940.4|1935|1932.89|1927.49|1105
1660497000000|2022-08-14 17:10:00|1932.78|1927.38|1940.36|1934.96|1940.43|1935.03|1932.11|1926.71|1079
1660497300000|2022-08-14 17:15:00|1940.39|1934.99|1942.73|1937.33|1947.6|1942.2|1940.32|1934.92|1055
1660497600000|2022-08-14 17:20:00|1942.58|1937.18|1938.36|1932.96|1944.98|1939.58|1935.43|1930.03|1009
1660497900000|2022-08-14 17:25:00|1938.37|1932.97|1937.84|1932.44|1938.37|1932.97|1932.57|1927.17|1019
1660498200000|2022-08-14 17:30:00|1937.83|1932.43|1938.87|1933.47|1941.88|1936.48|1934.4|1929|997
1660498500000|2022-08-14 17:35:00|1938.84|1933.44|1941.33|1935.93|1941.61|1936.21|1938.53|1933.13|935
1660498800000|2022-08-14 17:40:00|1941.3|1935.9|1939.77|1934.37|1941.48|1936.08|1937.9|1932.5|929
1660499100000|2022-08-14 17:45:00|1939.75|1934.35|1938.4|1933|1939.9|1934.5|1937.52|1932.12|865
1660499400000|2022-08-14 17:50:00|1938.35|1932.95|1933.26|1927.86|1938.38|1932.98|1933.21|1927.81|889
1660499700000|2022-08-14 17:55:00|1933.27|1927.87|1926|1920.6|1933.61|1928.21|1924.85|1919.45|1053
1660500000000|2022-08-14 18:00:00|1926.02|1920.62|1914.96|1909.56|1928.33|1922.93|1909.89|1904.49|1081
1660500300000|2022-08-14 18:05:00|1915|1909.6|1925.2|1919.8|1926.45|1921.05|1913.64|1908.24|1079
1660500600000|2022-08-14 18:10:00|1925.18|1919.78|1922.76|1917.36|1926.54|1921.14|1922.4|1917|958
1660500900000|2022-08-14 18:15:00|1922.84|1917.44|1922.75|1917.35|1925.8|1920.4|1920.76|1915.36|973
1660501200000|2022-08-14 18:20:00|1922.73|1917.33|1925.25|1919.85|1926.79|1921.39|1922.73|1917.33|884
1660501500000|2022-08-14 18:25:00|1925.26|1919.86|1931.03|1925.63|1931.31|1925.91|1925.23|1919.83|987
1660501800000|2022-08-14 18:30:00|1930.86|1925.46|1931.41|1926.01|1932.83|1927.43|1929.24|1923.84|1000
1660502100000|2022-08-14 18:35:00|1931.38|1925.98|1933.72|1928.32|1935.67|1930.27|1930.43|1925.03|947
1660502400000|2022-08-14 18:40:00|1933.67|1928.27|1931.85|1926.45|1935.05|1929.65|1931.48|1926.08|937
1660502700000|2022-08-14 18:45:00|1931.86|1926.46|1932.12|1926.72|1933.81|1928.41|1931.09|1925.69|826
1660503000000|2022-08-14 18:50:00|1932.1|1926.7|1933.23|1927.83|1933.67|1928.27|1931.01|1925.61|844
1660503300000|2022-08-14 18:55:00|1933.22|1927.82|1933.43|1928.03|1934.06|1928.66|1932.15|1926.75|809
1660503600000|2022-08-14 19:00:00|1933.47|1928.07|1933.25|1927.85|1934.02|1928.62|1931.14|1925.74|821
1660503900000|2022-08-14 19:05:00|1933.26|1927.86|1934.35|1928.95|1934.35|1928.95|1931.87|1926.47|827
1660504200000|2022-08-14 19:10:00|1934.63|1929.23|1937.3|1931.9|1937.39|1931.99|1933.88|1928.48|872
1660504500000|2022-08-14 19:15:00|1937.33|1931.93|1934.84|1929.44|1938.5|1933.1|1934.67|1929.27|879
1660504800000|2022-08-14 19:20:00|1934.77|1929.37|1934.01|1928.61|1934.83|1929.43|1931.72|1926.32|822
1660505100000|2022-08-14 19:25:00|1934.04|1928.64|1932.97|1926.07|1935.18|1929.78|1932.7|1925.8|760
1660505400000|2022-08-14 19:30:00|1933|1926.1|1933.1|1926.2|1933.42|1926.52|1930.58|1923.68|726
1660505700000|2022-08-14 19:35:00|1933.09|1926.19|1932.39|1925.49|1934.06|1927.16|1931.63|1924.73|764
1660506000000|2022-08-14 19:40:00|1932.42|1925.52|1933.27|1926.37|1935.37|1928.47|1932.21|1925.31|797
1660506300000|2022-08-14 19:45:00|1933.26|1926.36|1936.89|1929.99|1936.98|1930.08|1931.97|1925.07|857
1660506600000|2022-08-14 19:50:00|1936.88|1929.98|1937.32|1930.42|1938.17|1931.27|1934.8|1927.9|857
1660506900000|2022-08-14 19:55:00|1937.33|1930.43|1935.74|1928.84|1938.42|1931.52|1935.43|1928.53|787
1660507200000|2022-08-14 20:00:00|1935.75|1928.85|1936|1929.1|1936.34|1929.44|1933.36|1926.46|808
1660507500000|2022-08-14 20:05:00|1936.03|1929.13|1935.93|1929.03|1936.81|1929.91|1934.77|1927.87|800
1660507800000|2022-08-14 20:10:00|1935.91|1929.01|1944.38|1937.48|1944.99|1938.09|1935.44|1928.54|796
1660508100000|2022-08-14 20:15:00|1944.17|1937.27|1944.76|1937.86|1949.21|1942.31|1942.45|1935.55|963
1660508400000|2022-08-14 20:20:00|1944.73|1937.83|1942.85|1935.95|1945.29|1938.39|1940.74|1933.84|870
1660508700000|2022-08-14 20:25:00|1942.98|1936.08|1943.55|1936.65|1943.63|1936.73|1940.26|1933.36|878
1660509000000|2022-08-14 20:30:00|1943.58|1936.68|1942.77|1935.87|1944.14|1937.24|1941.34|1934.44|818
1660509300000|2022-08-14 20:35:00|1942.78|1935.88|1943.52|1936.62|1943.84|1936.94|1940.79|1933.89|776
1660509600000|2022-08-14 20:40:00|1943.58|1936.68|1944|1937.1|1944.79|1937.89|1943|1936.1|782
1660509900000|2022-08-14 20:45:00|1944.05|1937.15|1943.89|1936.99|1944.32|1937.42|1942.75|1935.85|750
1660510200000|2022-08-14 20:50:00|1943.9|1937|1945.34|1938.44|1945.4|1938.5|1943.31|1936.41|749
1660510500000|2022-08-14 20:55:00|1945.32|1938.42|1945.14|1938.24|1946.48|1939.58|1944.56|1937.66|787
1660510800000|2022-08-14 21:00:00|1945.2|1938.3|1943.29|1936.39|1946.16|1939.26|1943.16|1936.26|801
1660511100000|2022-08-14 21:05:00|1943.32|1936.42|1945.56|1940.16|1945.62|1940.22|1942.66|1936.34|806
1660511400000|2022-08-14 21:10:00|1945.54|1940.14|1950.86|1945.46|1951.06|1945.66|1945.37|1939.97|901
1660511700000|2022-08-14 21:15:00|1950.87|1945.47|1949.28|1943.88|1952.61|1947.21|1949.04|1943.64|844
1660512000000|2022-08-14 21:20:00|1949.3|1943.9|1955.28|1949.88|1955.54|1950.14|1947.88|1942.48|872
1660512300000|2022-08-14 21:25:00|1955.44|1950.04|1957.68|1952.28|1958.33|1952.93|1954.76|1949.36|929
1660512600000|2022-08-14 21:30:00|1957.7|1952.3|1957.48|1952.08|1963.61|1958.21|1957.46|1952.06|892
1660512900000|2022-08-14 21:35:00|1957.54|1952.14|1949.89|1944.49|1957.55|1952.15|1949.61|1944.21|860
1660513200000|2022-08-14 21:40:00|1949.78|1944.38|1954.28|1948.88|1955.27|1949.87|1949.61|1944.21|847
1660513500000|2022-08-14 21:45:00|1954.27|1948.87|1953.03|1947.63|1954.62|1949.22|1950.57|1945.17|834
1660513800000|2022-08-14 21:50:00|1953.01|1947.61|1951.13|1945.73|1953.51|1948.11|1951.05|1945.65|783
1660514100000|2022-08-14 21:55:00|1951.08|1945.68|1951.43|1946.03|1951.84|1946.44|1948.01|1942.61|883
1660514400000|2022-08-14 22:00:00|1951.46|1946.06|1938.2|1932.8|1952.96|1947.56|1938.2|1932.8|1048
1660514700000|2022-08-14 22:05:00|1938.25|1932.85|1938.2|1932.8|1939.63|1934.23|1932.27|1926.87|1018
1660515000000|2022-08-14 22:10:00|1938.15|1932.75|1927.55|1922.15|1938.9|1933.5|1926.91|1921.51|1046
1660515300000|2022-08-14 22:15:00|1927.59|1922.19|1931.61|1926.21|1931.86|1926.46|1921.33|1915.93|1052
1660515600000|2022-08-14 22:20:00|1931.6|1926.2|1938.43|1933.03|1939.92|1934.52|1930.25|1924.85|1003
1660515900000|2022-08-14 22:25:00|1938.26|1932.86|1939.43|1934.03|1941.92|1936.52|1938.17|1932.77|1011
1660516200000|2022-08-14 22:30:00|1939.39|1933.99|1941.75|1936.35|1944.9|1939.5|1938.09|1932.69|1046
1660516500000|2022-08-14 22:35:00|1941.74|1936.34|1944.92|1939.52|1945.8|1940.4|1940.5|1935.1|1006
1660516800000|2022-08-14 22:40:00|1944.86|1939.46|1943.99|1938.59|1946.1|1940.7|1943.09|1937.69|944
1660517100000|2022-08-14 22:45:00|1943.97|1938.57|1943.69|1938.29|1945.27|1939.87|1942.07|1936.67|886
1660517400000|2022-08-14 22:50:00|1943.65|1938.25|1944.44|1939.04|1946.32|1940.92|1942.99|1937.59|940
1660517700000|2022-08-14 22:55:00|1944.42|1939.02|1935.9|1930.5|1945.25|1939.85|1935.51|1930.11|965
1660518000000|2022-08-14 23:00:00|1935.91|1930.51|1940.96|1935.56|1941.1|1935.7|1933.37|1927.97|981
1660518300000|2022-08-14 23:05:00|1941.06|1935.66|1936.18|1930.78|1943.11|1937.71|1935.91|1930.51|970
1660518600000|2022-08-14 23:10:00|1936.17|1930.77|1938.7|1933.3|1939.53|1934.13|1934.41|1929.01|955
1660518900000|2022-08-14 23:15:00|1938.74|1933.34|1939.08|1933.68|1940.84|1935.44|1937.97|1932.57|911
1660519200000|2022-08-14 23:20:00|1938.98|1933.58|1938.39|1932.99|1941.61|1936.21|1936.99|1931.59|876
1660519500000|2022-08-14 23:25:00|1938.38|1932.98|1934.18|1928.78|1938.39|1932.99|1933.55|1928.15|940
1660519800000|2022-08-14 23:30:00|1934.2|1928.8|1936.02|1930.62|1936.5|1931.1|1933.21|1927.81|918
1660520100000|2022-08-14 23:35:00|1936.03|1930.63|1938.4|1933|1940.19|1934.79|1935.2|1929.8|900
1660520400000|2022-08-14 23:40:00|1938.62|1933.22|1941.49|1936.09|1941.56|1936.16|1935.41|1930.01|893
1660520700000|2022-08-14 23:45:00|1941.43|1936.03|1941.78|1936.38|1943.9|1938.5|1940.29|1934.89|935
1660521000000|2022-08-14 23:50:00|1941.77|1936.37|1941.24|1935.84|1943.04|1937.64|1939.07|1933.67|868
1660521300000|2022-08-14 23:55:00|1941.27|1935.87|1938.73|1933.33|1942.13|1936.73|1936.74|1931.34|942
1660521600000|2022-08-15 00:00:00|1938.72|1933.32|1937.31|1931.91|1940.13|1934.73|1935.34|1929.94|988
1660521900000|2022-08-15 00:05:00|1937.6|1932.2|1930.54|1925.14|1937.73|1932.33|1930.38|1924.98|1024
1660522200000|2022-08-15 00:10:00|1930.55|1925.15|1930.44|1925.04|1931.36|1925.96|1928.14|1922.74|978
1660522500000|2022-08-15 00:15:00|1930.42|1925.02|1935.02|1929.62|1936.34|1930.94|1926.43|1921.03|1058
1660522800000|2022-08-15 00:20:00|1935.07|1929.67|1933.48|1928.08|1940.05|1934.65|1932.84|1927.44|1002
1660523100000|2022-08-15 00:25:00|1933.66|1928.26|1934.87|1929.47|1935.23|1929.83|1932.66|1927.26|938
1660523400000|2022-08-15 00:30:00|1934.85|1929.45|1947.79|1942.39|1948.93|1943.53|1934.06|1928.66|1029
1660523700000|2022-08-15 00:35:00|1947.88|1942.48|1950.19|1944.79|1954.82|1949.42|1946.64|1941.24|1073
1660524000000|2022-08-15 00:40:00|1950.13|1944.73|1954.27|1948.87|1954.62|1949.22|1949.41|1944.01|964
1660524300000|2022-08-15 00:45:00|1954.28|1948.88|1952.94|1947.54|1955.96|1950.56|1952.29|1946.89|1015
1660524600000|2022-08-15 00:50:00|1952.9|1947.5|1953.12|1947.72|1955.19|1949.79|1952.55|1947.15|953
1660524900000|2022-08-15 00:55:00|1953.09|1947.69|1961.01|1955.61|1961.61|1956.21|1953.09|1947.69|1031
1660525200000|2022-08-15 01:00:00|1960.95|1955.55|1957.72|1952.32|1961.58|1956.18|1955.94|1950.54|1026
1660525500000|2022-08-15 01:05:00|1957.73|1952.33|1958.13|1952.73|1959.29|1953.89|1954.92|1949.52|958
1660525800000|2022-08-15 01:10:00|1958.47|1953.07|1952.36|1946.96|1959.8|1954.4|1952.13|1946.73|973
1660526100000|2022-08-15 01:15:00|1952.4|1947|1959.03|1953.63|1960.04|1954.64|1949.96|1944.56|976
1660526400000|2022-08-15 01:20:00|1959.04|1953.64|1957.12|1951.72|1959.51|1954.11|1956.09|1950.69|965
1660526700000|2022-08-15 01:25:00|1956.98|1951.58|1956.49|1951.09|1957.5|1952.1|1955.09|1949.69|874
1660527000000|2022-08-15 01:30:00|1956.62|1951.22|1963.17|1957.77|1968.6|1963.2|1956.09|1950.69|1014
1660527300000|2022-08-15 01:35:00|1963.15|1957.75|1968.37|1962.97|1970.44|1965.04|1963.15|1957.75|1021
1660527600000|2022-08-15 01:40:00|1968.39|1962.99|1968.3|1962.9|1970.43|1965.03|1964.67|1959.27|1049
1660527900000|2022-08-15 01:45:00|1968.25|1962.85|1971.14|1965.74|1973.68|1968.28|1967.89|1962.49|1045
1660528200000|2022-08-15 01:50:00|1971.19|1965.79|1972.99|1967.59|1976.38|1970.98|1971.02|1965.62|1053
1660528500000|2022-08-15 01:55:00|1973.16|1967.76|1977.28|1971.88|1978.49|1973.09|1972.86|1967.46|1051
1660528800000|2022-08-15 02:00:00|1977.3|1971.9|1974.92|1969.52|1980.24|1974.84|1974.55|1969.15|996
1660529100000|2022-08-15 02:05:00|1974.91|1969.51|1979.48|1974.08|1982.12|1976.72|1973.01|1967.61|1017
1660529400000|2022-08-15 02:10:00|1979.4|1974|1981.98|1976.58|1985.08|1979.68|1978.2|1972.8|1011
1660529700000|2022-08-15 02:15:00|1981.83|1976.43|1981.32|1975.92|1983.33|1977.93|1980.52|1975.12|1002
1660530000000|2022-08-15 02:20:00|1981.31|1975.91|1986.37|1980.97|1988.21|1982.81|1979.83|1974.43|976
1660530300000|2022-08-15 02:25:00|1986.33|1980.93|1990.57|1985.17|1990.57|1985.17|1984.87|1979.47|1023
1660530600000|2022-08-15 02:30:00|1990.54|1985.14|2000.17|1994.77|2001.8|1996.4|1986.82|1981.42|1086
1660530900000|2022-08-15 02:35:00|2000.09|1994.69|2003.42|1998.02|2006.19|2000.79|1999.21|1993.81|1030
1660531200000|2022-08-15 02:40:00|2003.63|1998.23|2002.32|1996.92|2009.08|2003.68|2000.59|1995.19|1033
1660531500000|2022-08-15 02:45:00|2002.29|1996.89|2004.36|1998.96|2004.36|1998.96|1997.49|1992.09|1070
1660531800000|2022-08-15 02:50:00|2004.37|1998.97|2005.16|1999.76|2006.87|2001.47|2003.98|1998.58|1048
1660532100000|2022-08-15 02:55:00|2005.05|1999.65|2003.49|1998.09|2006.13|2000.73|2002.96|1997.56|1045
1660532400000|2022-08-15 03:00:00|2003.52|1998.12|2004.96|1999.56|2005.59|2000.19|2002.26|1996.86|1020
1660532700000|2022-08-15 03:05:00|2004.98|1999.58|1998.06|1992.66|2005.71|2000.31|1995.47|1990.07|1050
1660533000000|2022-08-15 03:10:00|1997.94|1992.54|2013.77|2008.37|2015.59|2010.19|1997.28|1991.88|1083
1660533300000|2022-08-15 03:15:00|2013.62|2008.22|2005.72|2000.32|2015.3|2009.9|2005.04|1999.64|1104
1660533600000|2022-08-15 03:20:00|2005.87|2000.47|2001.24|1995.84|2009|2003.6|1997.62|1992.22|1066
1660533900000|2022-08-15 03:25:00|2001.17|1995.77|2003.16|1997.76|2003.49|1998.09|1999.24|1993.84|1001
1660534200000|2022-08-15 03:30:00|2003.14|1997.74|2000.49|1995.09|2003.68|1998.28|2000.16|1994.76|990
1660534500000|2022-08-15 03:35:00|2000.45|1995.05|1996.1|1990.7|2001.09|1995.69|1996.1|1990.7|1009
1660534800000|2022-08-15 03:40:00|1996.05|1990.65|1984.95|1979.55|1996.05|1990.65|1980.45|1975.05|1098
1660535100000|2022-08-15 03:45:00|1984.9|1979.5|1984.7|1979.3|1989.41|1984.01|1983.67|1978.27|1039
1660535400000|2022-08-15 03:50:00|1984.74|1979.34|1987.8|1982.4|1990.85|1985.45|1984.74|1979.34|1018
1660535700000|2022-08-15 03:55:00|1987.82|1982.42|1990.2|1984.8|1991.91|1986.51|1987.82|1982.42|898
1660536000000|2022-08-15 04:00:00|1990.19|1984.79|1987.82|1982.42|1990.95|1985.55|1986.8|1981.4|1003
1660536300000|2022-08-15 04:05:00|1987.81|1982.41|1983.2|1977.8|1988.36|1982.96|1979.21|1973.81|1083
1660536600000|2022-08-15 04:10:00|1983.25|1977.85|1985.98|1980.58|1986.21|1980.81|1982.95|1977.55|947
1660536900000|2022-08-15 04:15:00|1985.94|1980.54|1982.79|1977.39|1986.92|1981.52|1980.87|1975.47|1004
1660537200000|2022-08-15 04:20:00|1982.74|1977.34|1983.16|1977.76|1984.13|1978.73|1979.61|1974.21|926
1660537500000|2022-08-15 04:25:00|1983.11|1977.71|1979.57|1974.17|1983.2|1977.8|1978.43|1973.03|911
1660537800000|2022-08-15 04:30:00|1979.45|1974.05|1982.96|1977.56|1984.88|1979.48|1979.23|1973.83|970
1660538100000|2022-08-15 04:35:00|1982.95|1977.55|1983.79|1978.39|1985.31|1979.91|1982.95|1977.55|922
1660538400000|2022-08-15 04:40:00|1983.8|1978.4|1984.24|1978.84|1985.58|1980.18|1983.78|1978.38|844
1660538700000|2022-08-15 04:45:00|1984.18|1978.78|1980.27|1974.87|1985.18|1979.78|1979.28|1973.88|922
1660539000000|2022-08-15 04:50:00|1980.21|1974.81|1984.65|1979.25|1988.08|1982.68|1979.98|1974.58|955
1660539300000|2022-08-15 04:55:00|1984.76|1979.36|1986.46|1981.06|1987.32|1981.92|1984.76|1979.36|879
1660539600000|2022-08-15 05:00:00|1986.48|1981.08|1990.82|1985.42|1995.85|1990.45|1985.27|1979.87|993
1660539900000|2022-08-15 05:05:00|1990.77|1985.37|1989.38|1983.98|1992.86|1987.46|1989.26|1983.86|954
1660540200000|2022-08-15 05:10:00|1989.49|1984.09|1987.78|1982.38|1989.51|1984.11|1983.28|1977.88|1014
1660540500000|2022-08-15 05:15:00|1987.58|1982.18|1982.39|1976.99|1988.61|1983.21|1982.39|1976.99|989
1660540800000|2022-08-15 05:20:00|1982.35|1976.95|1979.58|1974.18|1986.01|1980.61|1979.58|1974.18|988
1660541100000|2022-08-15 05:25:00|1979.6|1974.2|1980.08|1974.68|1982.34|1976.94|1977.32|1971.92|969
1660541400000|2022-08-15 05:30:00|1980.14|1974.74|1972.92|1967.52|1980.37|1974.97|1972.13|1966.73|932
1660541700000|2022-08-15 05:35:00|1972.85|1967.45|1971.15|1965.75|1976.56|1971.16|1970.59|1965.19|991
1660542000000|2022-08-15 05:40:00|1971.13|1965.73|1974.08|1968.68|1974.85|1969.45|1970.91|1965.51|923
1660542300000|2022-08-15 05:45:00|1974.13|1968.73|1970.62|1965.22|1975.92|1970.52|1967.48|1962.08|1017
1660542600000|2022-08-15 05:50:00|1970.71|1965.31|1971.92|1966.52|1973.96|1968.56|1970.53|1965.13|964
1660542900000|2022-08-15 05:55:00|1971.95|1966.55|1973.59|1968.19|1974.64|1969.24|1971.78|1966.38|936
1660543200000|2022-08-15 06:00:00|1973.58|1968.18|1964.89|1959.49|1974.32|1968.92|1964.89|1959.49|944
1660543500000|2022-08-15 06:05:00|1964.75|1959.35|1947.69|1942.29|1964.89|1959.49|1944.57|1939.17|1095
1660543800000|2022-08-15 06:10:00|1947.67|1942.27|1937.21|1931.81|1950.07|1944.67|1934.02|1928.62|1066
1660544100000|2022-08-15 06:15:00|1937.14|1931.74|1936.13|1930.73|1941.53|1936.13|1931.39|1925.99|1070
1660544400000|2022-08-15 06:20:00|1936.12|1930.72|1926.28|1920.88|1940.05|1934.65|1926.26|1920.86|1066
1660544700000|2022-08-15 06:25:00|1926.31|1920.91|1925.98|1920.58|1929.3|1923.9|1918.21|1912.81|1130
1660545000000|2022-08-15 06:30:00|1925.99|1920.59|1919.26|1913.86|1926.23|1920.83|1918.61|1913.21|1117
1660545300000|2022-08-15 06:35:00|1919.25|1913.85|1924.4|1919|1925.52|1920.12|1916.79|1911.39|1101
1660545600000|2022-08-15 06:40:00|1924.42|1919.02|1924.94|1919.54|1931.41|1926.01|1924|1918.6|1053
1660545900000|2022-08-15 06:45:00|1925.04|1919.64|1920.05|1914.65|1926.92|1921.52|1919.68|1914.28|1057
1660546200000|2022-08-15 06:50:00|1920.04|1914.64|1906.7|1901.3|1920.74|1915.34|1898.49|1893.09|1115
1660546500000|2022-08-15 06:55:00|1906.74|1901.34|1910.54|1905.14|1914.39|1908.99|1905.82|1900.42|1129
1660546800000|2022-08-15 07:00:00|1910.58|1905.18|1915.46|1910.06|1918.41|1913.01|1905.95|1900.55|1094
1660547100000|2022-08-15 07:05:00|1915.48|1910.08|1911.8|1906.4|1917.73|1912.33|1911.62|1906.22|1072
1660547400000|2022-08-15 07:10:00|1911.75|1906.35|1911.72|1906.32|1913.56|1908.16|1908.63|1903.23|1045
1660547700000|2022-08-15 07:15:00|1911.66|1906.26|1916.86|1911.46|1917.9|1912.5|1909.24|1903.84|1105
1660548000000|2022-08-15 07:20:00|1916.82|1911.42|1914.48|1909.08|1916.88|1911.48|1912.61|1907.21|1062
1660548300000|2022-08-15 07:25:00|1914.45|1909.05|1914.64|1909.24|1915.54|1910.14|1909.74|1904.34|1058
1660548600000|2022-08-15 07:30:00|1914.66|1909.26|1918.04|1912.64|1918.34|1912.94|1913.11|1907.71|1050
1660548900000|2022-08-15 07:35:00|1918.05|1912.65|1891.9|1886.5|1918.05|1912.65|1890.71|1885.31|1114
1660549200000|2022-08-15 07:40:00|1891.97|1886.57|1904.17|1898.77|1908.24|1902.84|1889.09|1883.69|1131
1660549500000|2022-08-15 07:45:00|1904.07|1898.67|1903.35|1897.95|1907.68|1902.28|1902.14|1896.74|1010
1660549800000|2022-08-15 07:50:00|1903.32|1897.92|1906.63|1901.23|1907.61|1902.21|1899.47|1894.07|1061
1660550100000|2022-08-15 07:55:00|1906.55|1901.15|1903.71|1898.31|1906.83|1901.43|1900.57|1895.17|1054
1660550400000|2022-08-15 08:00:00|1903.7|1898.3|1904.17|1898.77|1906.93|1901.53|1901.97|1896.57|1069
1660550700000|2022-08-15 08:05:00|1904.36|1898.96|1900.09|1894.69|1909.1|1903.7|1899.31|1893.91|1035
1660551000000|2022-08-15 08:10:00|1899.92|1894.52|1893.37|1887.97|1900.63|1895.23|1892.42|1887.02|1094
1660551300000|2022-08-15 08:15:00|1893.38|1887.98|1899.88|1894.48|1902.8|1897.4|1879.03|1873.63|1126
1660551600000|2022-08-15 08:20:00|1899.81|1894.41|1900.48|1895.08|1905.47|1900.07|1898.28|1892.88|1100
1660551900000|2022-08-15 08:25:00|1900.49|1895.09|1903.37|1897.97|1904.19|1898.79|1900.23|1894.83|1085
1660552200000|2022-08-15 08:30:00|1903.8|1898.4|1907.38|1901.98|1910.2|1904.8|1902.93|1897.53|1084
1660552500000|2022-08-15 08:35:00|1907.24|1901.84|1909.85|1904.45|1911.16|1905.76|1906.82|1901.42|1075
1660552800000|2022-08-15 08:40:00|1909.93|1904.53|1907.25|1901.85|1910.2|1904.8|1905.27|1899.87|1092
1660553100000|2022-08-15 08:45:00|1907.31|1901.91|1906.23|1900.83|1907.34|1901.94|1903.93|1898.53|1076
1660553400000|2022-08-15 08:50:00|1906.21|1900.81|1909.66|1904.26|1909.87|1904.47|1905.42|1900.02|1061
1660553700000|2022-08-15 08:55:00|1909.82|1904.42|1908.15|1902.75|1910.13|1904.73|1905.75|1900.35|1061
1660554000000|2022-08-15 09:00:00|1908.16|1902.76|1906.17|1900.77|1909.51|1904.11|1904.65|1899.25|1050
1660554300000|2022-08-15 09:05:00|1906.21|1900.81|1903.7|1898.3|1908.85|1903.45|1901.7|1896.3|1024
1660554600000|2022-08-15 09:10:00|1903.74|1898.34|1902.93|1897.53|1906.79|1901.39|1901.05|1895.65|1013
1660554900000|2022-08-15 09:15:00|1902.94|1897.54|1901.21|1895.81|1903.71|1898.31|1897.85|1892.45|1069
1660555200000|2022-08-15 09:20:00|1901.22|1895.82|1901.11|1895.71|1902.63|1897.23|1899.2|1893.8|1022
1660555500000|2022-08-15 09:25:00|1901.2|1895.8|1895.29|1889.89|1901.64|1896.24|1893.88|1888.48|1052
1660555800000|2022-08-15 09:30:00|1895.23|1889.83|1892.3|1886.9|1898.77|1893.37|1892.3|1886.9|1044
1660556100000|2022-08-15 09:35:00|1892.21|1886.81|1893.71|1888.31|1899.62|1894.22|1891.63|1886.23|1048
1660556400000|2022-08-15 09:40:00|1893.67|1888.27|1899.8|1894.4|1900.2|1894.8|1893.07|1887.67|1016
1660556700000|2022-08-15 09:45:00|1899.76|1894.36|1905.03|1899.63|1907.71|1902.31|1899.01|1893.61|1110
1660557000000|2022-08-15 09:50:00|1905|1899.6|1909.54|1904.14|1911.16|1905.76|1903.99|1898.59|1070
1660557300000|2022-08-15 09:55:00|1909.53|1904.13|1913.21|1907.81|1913.45|1908.05|1905.49|1900.09|1053
1660557600000|2022-08-15 10:00:00|1913.18|1907.78|1908.66|1903.26|1915|1909.6|1908.42|1903.02|1079
1660557900000|2022-08-15 10:05:00|1908.68|1903.28|1906.14|1900.74|1909.54|1904.14|1905.52|1900.12|1010
1660558200000|2022-08-15 10:10:00|1906.15|1900.75|1908.68|1903.28|1908.98|1903.58|1904.97|1899.57|1019
1660558500000|2022-08-15 10:15:00|1908.66|1903.26|1908.67|1903.27|1909.81|1904.41|1907.17|1901.77|1012
1660558800000|2022-08-15 10:20:00|1908.68|1903.28|1905.32|1899.92|1908.72|1903.32|1900.64|1895.24|956
1660559100000|2022-08-15 10:25:00|1905.19|1899.79|1907.88|1902.48|1909.57|1904.17|1905.17|1899.77|987
1660559400000|2022-08-15 10:30:00|1907.92|1902.52|1905.3|1899.9|1910.24|1904.84|1903.76|1898.36|930
1660559700000|2022-08-15 10:35:00|1905.28|1899.88|1905.34|1899.94|1906.59|1901.19|1904.51|1899.11|926
1660560000000|2022-08-15 10:40:00|1905.38|1899.98|1899.78|1894.38|1906.02|1900.62|1898.67|1893.27|970
1660560300000|2022-08-15 10:45:00|1899.77|1894.37|1905.73|1900.33|1907.87|1902.47|1898.77|1893.37|1034
1660560600000|2022-08-15 10:50:00|1905.7|1900.3|1909.93|1904.53|1910.82|1905.42|1904.72|1899.32|988
1660560900000|2022-08-15 10:55:00|1910|1904.6|1910.48|1905.08|1911.88|1906.48|1908.58|1903.18|1012
1660561200000|2022-08-15 11:00:00|1910.55|1905.15|1912.65|1907.25|1916.3|1910.9|1908.84|1903.44|1026
1660561500000|2022-08-15 11:05:00|1912.64|1907.24|1908.4|1903|1913.53|1908.13|1906.23|1900.83|1002
1660561800000|2022-08-15 11:10:00|1908.41|1903.01|1906.72|1901.32|1909.79|1904.39|1905.91|1900.51|876
1660562100000|2022-08-15 11:15:00|1906.74|1901.34|1907.39|1901.99|1909.83|1904.43|1906.61|1901.21|991
1660562400000|2022-08-15 11:20:00|1907.48|1902.08|1903.61|1898.21|1907.57|1902.17|1903.56|1898.16|945
1660562700000|2022-08-15 11:25:00|1903.6|1898.2|1904.19|1898.79|1906.9|1901.5|1903.51|1898.11|965
1660563000000|2022-08-15 11:30:00|1904.18|1898.78|1901.18|1895.78|1905.71|1900.31|1898.11|1892.71|954
1660563300000|2022-08-15 11:35:00|1901.25|1895.85|1899.01|1893.61|1903.15|1897.75|1895.5|1890.1|1059
1660563600000|2022-08-15 11:40:00|1899|1893.6|1901.71|1896.31|1902.88|1897.48|1898.34|1892.94|1030
1660563900000|2022-08-15 11:45:00|1901.65|1896.25|1897.79|1892.39|1903.06|1897.66|1896.56|1891.16|1009
1660564200000|2022-08-15 11:50:00|1897.6|1892.2|1891.03|1885.63|1898.11|1892.71|1888.98|1883.58|1085
1660564500000|2022-08-15 11:55:00|1891.12|1885.72|1894.41|1889.01|1897.42|1892.02|1890.67|1885.27|1033
1660564800000|2022-08-15 12:00:00|1894.37|1888.97|1891.48|1886.08|1895.5|1890.1|1891.13|1885.73|1011
1660565100000|2022-08-15 12:05:00|1891.56|1886.16|1898.98|1893.58|1901.23|1895.83|1891.05|1885.65|1038
1660565400000|2022-08-15 12:10:00|1899.04|1893.64|1896.02|1890.62|1899.78|1894.38|1891.66|1886.26|1023
1660565700000|2022-08-15 12:15:00|1896.01|1890.61|1898.91|1893.51|1900.7|1895.3|1895.94|1890.54|997
1660566000000|2022-08-15 12:20:00|1898.9|1893.5|1898.77|1893.37|1900.79|1895.39|1897.27|1891.87|989
1660566300000|2022-08-15 12:25:00|1898.79|1893.39|1905.31|1899.91|1905.95|1900.55|1898.7|1893.3|1021
1660566600000|2022-08-15 12:30:00|1905.35|1899.95|1899.73|1894.33|1908.61|1903.21|1895.94|1890.54|1058
1660566900000|2022-08-15 12:35:00|1899.67|1894.27|1899.11|1893.71|1900.57|1895.17|1896.09|1890.69|1037
1660567200000|2022-08-15 12:40:00|1899.03|1893.63|1899.16|1893.76|1900.77|1895.37|1895.94|1890.54|990
1660567500000|2022-08-15 12:45:00|1898.92|1893.52|1897.03|1891.63|1899.33|1893.93|1895.6|1890.2|988
1660567800000|2022-08-15 12:50:00|1897.05|1891.65|1883.2|1877.8|1897.35|1891.95|1879.97|1874.57|1095
1660568100000|2022-08-15 12:55:00|1883.48|1878.08|1880.39|1874.99|1886.5|1881.1|1876.12|1870.72|1087
1660568400000|2022-08-15 13:00:00|1880.41|1875.01|1890.77|1885.37|1890.82|1885.42|1876.41|1871.01|1070
1660568700000|2022-08-15 13:05:00|1890.82|1885.42|1898.35|1892.95|1901.77|1896.37|1889.18|1883.78|1091
1660569000000|2022-08-15 13:10:00|1898.43|1893.03|1903.03|1897.63|1904.11|1898.71|1897.98|1892.58|1044
1660569300000|2022-08-15 13:15:00|1902.99|1897.59|1905.24|1899.84|1906.83|1901.43|1902.85|1897.45|1016
1660569600000|2022-08-15 13:20:00|1905.23|1899.83|1902.94|1897.54|1905.38|1899.98|1901.29|1895.89|1025
1660569900000|2022-08-15 13:25:00|1902.98|1897.58|1903.4|1898|1904.89|1899.49|1900.47|1895.07|1039
1660570200000|2022-08-15 13:30:00|1903.27|1897.87|1911.19|1905.79|1911.31|1905.91|1901.65|1896.25|1127
1660570500000|2022-08-15 13:35:00|1911.04|1905.64|1904.63|1899.23|1911.62|1906.22|1899.78|1894.38|1100
1660570800000|2022-08-15 13:40:00|1904.57|1899.17|1894.75|1889.35|1905.16|1899.76|1889.38|1883.98|1112
1660571100000|2022-08-15 13:45:00|1894.57|1889.17|1894.31|1888.91|1903.33|1897.93|1892.6|1887.2|1085
1660571400000|2022-08-15 13:50:00|1894.17|1888.77|1908.7|1903.3|1910.53|1905.13|1894.17|1888.77|1104
1660571700000|2022-08-15 13:55:00|1908.73|1903.33|1919.84|1914.44|1923.76|1918.36|1908.04|1902.64|1144
1660572000000|2022-08-15 14:00:00|1919.81|1914.41|1915.39|1909.99|1919.93|1914.53|1911.17|1905.77|1129
1660572300000|2022-08-15 14:05:00|1915.34|1909.94|1918|1912.6|1918.94|1913.54|1912.85|1907.45|1110
1660572600000|2022-08-15 14:10:00|1918.05|1912.65|1906.72|1901.32|1919.33|1913.93|1906.29|1900.89|1115
1660572900000|2022-08-15 14:15:00|1906.66|1901.26|1910.89|1905.49|1912.06|1906.66|1905.87|1900.47|1080
1660573200000|2022-08-15 14:20:00|1910.9|1905.5|1904.92|1899.52|1911.21|1905.81|1904.09|1898.69|1089
1660573500000|2022-08-15 14:25:00|1904.91|1899.51|1909.55|1904.15|1910.89|1905.49|1904.5|1899.1|1071
1660573800000|2022-08-15 14:30:00|1909.34|1903.94|1912.95|1907.55|1916.33|1910.93|1908.56|1903.16|1084
1660574100000|2022-08-15 14:35:00|1912.89|1907.49|1907.22|1901.82|1914.33|1908.93|1906.02|1900.62|1065
1660574400000|2022-08-15 14:40:00|1907.03|1901.63|1909.83|1904.43|1911.89|1906.49|1907.02|1901.62|1075
1660574700000|2022-08-15 14:45:00|1909.82|1904.42|1905.72|1900.32|1911.09|1905.69|1905.2|1899.8|1039
1660575000000|2022-08-15 14:50:00|1905.71|1900.31|1907.81|1902.41|1910.17|1904.77|1905.07|1899.67|1036
1660575300000|2022-08-15 14:55:00|1907.76|1902.36|1906.36|1900.96|1908.91|1903.51|1901.62|1896.22|1052
1660575600000|2022-08-15 15:00:00|1906.17|1900.77|1904.85|1899.45|1910.18|1904.78|1904.31|1898.91|1081
1660575900000|2022-08-15 15:05:00|1904.95|1899.55|1902.49|1897.09|1907.9|1902.5|1901.07|1895.67|1040
1660576200000|2022-08-15 15:10:00|1902.56|1897.16|1901.34|1895.94|1902.57|1897.17|1896.82|1891.42|1049
1660576500000|2022-08-15 15:15:00|1901.37|1895.97|1901.84|1896.44|1903.54|1898.14|1900.36|1894.96|1040
1660576800000|2022-08-15 15:20:00|1901.83|1896.43|1906.03|1900.63|1908.65|1903.25|1899.69|1894.29|1064
1660577100000|2022-08-15 15:25:00|1906.1|1900.7|1907.5|1902.1|1909.47|1904.07|1903.84|1898.44|1031
1660577400000|2022-08-15 15:30:00|1907.49|1902.09|1910.27|1904.87|1912.66|1907.26|1906.56|1901.16|1041
1660577700000|2022-08-15 15:35:00|1910.43|1905.03|1913.44|1908.04|1913.67|1908.27|1910.43|1905.03|961
1660578000000|2022-08-15 15:40:00|1913.41|1908.01|1913.57|1908.17|1916.1|1910.7|1909.92|1904.52|1024
1660578300000|2022-08-15 15:45:00|1913.56|1908.16|1915.93|1910.53|1916.38|1910.98|1910.98|1905.58|1048
1660578600000|2022-08-15 15:50:00|1915.95|1910.55|1920.08|1914.68|1921.22|1915.82|1913.06|1907.66|1049
1660578900000|2022-08-15 15:55:00|1920.18|1914.78|1921.62|1916.22|1925.1|1919.7|1919.6|1914.2|1051
1660579200000|2022-08-15 16:00:00|1921.58|1916.18|1923.94|1918.54|1924.02|1918.62|1917.04|1911.64|1059
1660579500000|2022-08-15 16:05:00|1924.05|1918.65|1919.74|1914.34|1924.2|1918.8|1918.38|1912.98|1034
1660579800000|2022-08-15 16:10:00|1919.77|1914.37|1914.61|1909.21|1921.91|1916.51|1914.61|1909.21|1039
1660580100000|2022-08-15 16:15:00|1914.6|1909.2|1915.1|1909.7|1920.41|1915.01|1912.42|1907.02|1072
1660580400000|2022-08-15 16:20:00|1915.36|1909.96|1915.3|1909.9|1917.87|1912.47|1913.28|1907.88|1025
1660580700000|2022-08-15 16:25:00|1915.33|1909.93|1918.92|1913.52|1919.28|1913.88|1914.83|1909.43|991
1660581000000|2022-08-15 16:30:00|1918.95|1913.55|1920.28|1914.88|1921.17|1915.77|1917.14|1911.74|996
1660581300000|2022-08-15 16:35:00|1920.3|1914.9|1915.44|1910.04|1922.42|1917.02|1915.17|1909.77|1002
1660581600000|2022-08-15 16:40:00|1915.39|1909.99|1918.69|1913.29|1919.55|1914.15|1915.39|1909.99|964
1660581900000|2022-08-15 16:45:00|1918.68|1913.28|1918.63|1913.23|1920.83|1915.43|1916.77|1911.37|952
1660582200000|2022-08-15 16:50:00|1918.61|1913.21|1922.52|1917.12|1923.46|1918.06|1918.15|1912.75|1037
1660582500000|2022-08-15 16:55:00|1922.5|1917.1|1932.33|1926.93|1933.93|1928.53|1921.99|1916.59|1116
1660582800000|2022-08-15 17:00:00|1932.5|1927.1|1927.64|1922.24|1936.11|1930.71|1927.61|1922.21|1059
1660583100000|2022-08-15 17:05:00|1927.6|1922.2|1930.79|1925.39|1932.46|1927.06|1927.6|1922.2|981
1660583400000|2022-08-15 17:10:00|1930.78|1925.38|1928.08|1922.68|1931.08|1925.68|1928.08|1922.68|986
1660583700000|2022-08-15 17:15:00|1928.12|1922.72|1922.71|1917.31|1930.22|1924.82|1922.55|1917.15|984
1660584000000|2022-08-15 17:20:00|1920.94|1915.54|1917.09|1911.69|1922.7|1917.3|1912.44|1907.04|1056
1660584300000|2022-08-15 17:25:00|1916.99|1911.59|1917.17|1911.77|1921.68|1916.28|1916.37|1910.97|955
1660584600000|2022-08-15 17:30:00|1917.16|1911.76|1908.37|1902.97|1917.51|1912.11|1905.53|1900.13|1028
1660584900000|2022-08-15 17:35:00|1908.31|1902.91|1909.44|1904.04|1912.09|1906.69|1908.31|1902.91|1013
1660585200000|2022-08-15 17:40:00|1909.51|1904.11|1908.1|1902.7|1912.9|1907.5|1906.35|1900.95|1042
1660585500000|2022-08-15 17:45:00|1908.09|1902.69|1909.56|1904.16|1910.49|1905.09|1907.49|1902.09|1020
1660585800000|2022-08-15 17:50:00|1909.54|1904.14|1904.81|1899.41|1910.07|1904.67|1904.71|1899.31|936
1660586100000|2022-08-15 17:55:00|1904.87|1899.47|1906.28|1900.88|1907.59|1902.19|1900.9|1895.5|982
1660586400000|2022-08-15 18:00:00|1906.19|1900.79|1903.56|1898.16|1906.24|1900.84|1901.22|1895.82|970
1660586700000|2022-08-15 18:05:00|1903.57|1898.17|1895.51|1890.11|1903.65|1898.25|1894.1|1888.7|944
1660587000000|2022-08-15 18:10:00|1895.56|1890.16|1899.13|1893.73|1899.96|1894.56|1895.35|1889.95|1018
1660587300000|2022-08-15 18:15:00|1899.36|1893.96|1902.26|1896.86|1903.83|1898.43|1899.01|1893.61|988
1660587600000|2022-08-15 18:20:00|1902.29|1896.89|1903.15|1897.75|1905.52|1900.12|1901.99|1896.59|1030
1660587900000|2022-08-15 18:25:00|1903.19|1897.79|1902.16|1896.76|1903.39|1897.99|1898.32|1892.92|1018
1660588200000|2022-08-15 18:30:00|1902.17|1896.77|1901.95|1896.55|1903.36|1897.96|1899.2|1893.8|998
1660588500000|2022-08-15 18:35:00|1901.92|1896.52|1899.61|1894.21|1902.34|1896.94|1898.96|1893.56|899
1660588800000|2022-08-15 18:40:00|1899.6|1894.2|1901.05|1895.65|1901.84|1896.44|1897.46|1892.06|969
1660589100000|2022-08-15 18:45:00|1901.08|1895.68|1901.46|1896.06|1902.73|1897.33|1898.93|1893.53|943
1660589400000|2022-08-15 18:50:00|1901.48|1896.08|1900.58|1895.18|1901.51|1896.11|1898.47|1893.07|922
1660589700000|2022-08-15 18:55:00|1900.63|1895.23|1899.92|1894.52|1900.78|1895.38|1899.2|1893.8|964
1660590000000|2022-08-15 19:00:00|1899.9|1894.5|1900.85|1895.45|1902.92|1897.52|1897.43|1892.03|1000
1660590300000|2022-08-15 19:05:00|1900.78|1895.38|1892.18|1886.78|1901.67|1896.27|1892.18|1886.78|979
1660590600000|2022-08-15 19:10:00|1892.29|1886.89|1900.94|1895.54|1901.47|1896.07|1891.42|1886.02|1035
1660590900000|2022-08-15 19:15:00|1900.88|1895.48|1906.44|1901.04|1909.25|1903.85|1900.13|1894.73|975
1660591200000|2022-08-15 19:20:00|1906.45|1901.05|1905.84|1900.44|1909.65|1904.25|1904.91|1899.51|976
1660591500000|2022-08-15 19:25:00|1905.83|1900.43|1897.86|1892.46|1906.15|1900.75|1897.7|1892.3|1021
1660591800000|2022-08-15 19:30:00|1897.83|1892.43|1890.43|1885.03|1898.49|1893.09|1888.43|1883.03|1074
1660592100000|2022-08-15 19:35:00|1890.5|1885.1|1900.92|1895.52|1902.03|1896.63|1889.34|1883.94|977
1660592400000|2022-08-15 19:40:00|1900.84|1895.44|1893.59|1888.19|1900.84|1895.44|1891.64|1886.24|999
1660592700000|2022-08-15 19:45:00|1893.57|1888.17|1898.54|1893.14|1898.82|1893.42|1893.57|1888.17|918
1660593000000|2022-08-15 19:50:00|1898.58|1893.18|1892.76|1887.36|1900.58|1895.18|1892.76|1887.36|993
1660593300000|2022-08-15 19:55:00|1892.59|1887.19|1892.66|1887.26|1895.29|1889.89|1891.56|1886.16|940
1660593600000|2022-08-15 20:00:00|1892.71|1887.31|1897.78|1892.38|1898.19|1892.79|1891.79|1886.39|977
1660593900000|2022-08-15 20:05:00|1897.88|1892.48|1899.33|1893.93|1899.91|1894.51|1894.62|1889.22|903
1660594200000|2022-08-15 20:10:00|1899.54|1894.14|1902.38|1896.98|1903.3|1897.9|1896.28|1890.88|929
1660594500000|2022-08-15 20:15:00|1902.41|1897.01|1904.84|1899.44|1906.31|1900.91|1902.08|1896.68|954
1660594800000|2022-08-15 20:20:00|1904.77|1899.37|1907.28|1901.88|1908.22|1902.82|1904.77|1899.37|964
1660595100000|2022-08-15 20:25:00|1906.73|1901.33|1907.78|1902.38|1907.89|1902.49|1904.17|1898.77|960
1660595400000|2022-08-15 20:30:00|1907.61|1902.21|1903.31|1897.91|1910.22|1904.82|1902.4|1897|912
1660595700000|2022-08-15 20:35:00|1903.36|1897.96|1903.5|1898.1|1905.29|1899.89|1902.46|1897.06|853
1660596000000|2022-08-15 20:40:00|1903.48|1898.08|1904.67|1899.27|1905.43|1900.03|1901.51|1896.11|819
1660596300000|2022-08-15 20:45:00|1904.7|1899.3|1899.61|1894.21|1905.38|1899.98|1897.07|1891.67|956
1660596600000|2022-08-15 20:50:00|1899.62|1894.22|1904.17|1898.77|1904.17|1898.77|1899.03|1893.63|890
1660596900000|2022-08-15 20:55:00|1904.11|1898.71|1907.48|1902.08|1907.77|1902.37|1902.65|1897.25|809
1660597200000|2022-08-15 21:00:00|1907.51|1902.11|1907.46|1902.06|1908.78|1903.38|1906.07|1900.67|863
1660597500000|2022-08-15 21:05:00|1907.44|1902.04|1907.86|1902.46|1909.08|1903.68|1905.38|1899.98|855
1660597800000|2022-08-15 21:10:00|1907.91|1902.51|1906.89|1901.49|1908.19|1902.79|1906.25|1900.85|766
1660598100000|2022-08-15 21:15:00|1906.91|1901.51|1907.4|1902|1907.4|1902|1904.03|1898.63|754
1660598400000|2022-08-15 21:20:00|1907.7|1902.3|1917.77|1912.37|1920.8|1915.4|1907.64|1902.24|925
1660598700000|2022-08-15 21:25:00|1917.78|1912.38|1915.55|1910.15|1919.09|1913.69|1913.21|1907.81|898
1660599000000|2022-08-15 21:30:00|1915.43|1910.03|1909.41|1904.01|1915.47|1910.07|1908.9|1903.5|837
1660599300000|2022-08-15 21:35:00|1909.46|1904.06|1909.65|1904.25|1912.73|1907.33|1909.14|1903.74|782
1660599600000|2022-08-15 21:40:00|1910.05|1904.65|1911.95|1906.55|1912.62|1907.22|1910.05|1904.65|770
1660599900000|2022-08-15 21:45:00|1911.89|1906.49|1908.72|1903.32|1912.17|1906.77|1905.37|1899.97|723
1660600200000|2022-08-15 21:50:00|1908.73|1903.33|1907.58|1902.18|1910.49|1905.09|1907.44|1902.04|709
1660600500000|2022-08-15 21:55:00|1907.59|1902.19|1906.55|1901.15|1908.94|1903.54|1901.97|1896.57|969
1660600800000|2022-08-15 22:00:00|1906.62|1901.22|1904.61|1899.21|1908.33|1902.93|1901.28|1895.88|964
1660601100000|2022-08-15 22:05:00|1904.57|1899.17|1906.2|1900.8|1906.94|1901.54|1902.32|1896.92|888
1660601400000|2022-08-15 22:10:00|1906.24|1900.84|1918.36|1912.96|1919.8|1914.4|1905.26|1899.86|972
1660601700000|2022-08-15 22:15:00|1918.32|1912.92|1919.75|1914.35|1920.56|1915.16|1915.7|1910.3|1004
1660602000000|2022-08-15 22:20:00|1919.87|1914.47|1915.43|1910.03|1919.96|1914.56|1913.62|1908.22|967
1660602300000|2022-08-15 22:25:00|1915.44|1910.04|1913.19|1907.79|1915.85|1910.45|1912.41|1907.01|899
1660602600000|2022-08-15 22:30:00|1913.03|1907.63|1916.03|1910.63|1916.7|1911.3|1912.56|1907.16|919
1660602900000|2022-08-15 22:35:00|1915.81|1910.41|1913.68|1908.28|1916.05|1910.65|1912.99|1907.59|869
1660603200000|2022-08-15 22:40:00|1913.65|1908.25|1908.95|1903.55|1913.82|1908.42|1908.95|1903.55|908
1660603500000|2022-08-15 22:45:00|1909.08|1903.68|1905.89|1900.49|1909.26|1903.86|1904.45|1899.05|863
1660603800000|2022-08-15 22:50:00|1905.85|1900.45|1905.74|1900.34|1907.04|1901.64|1903.02|1897.62|903
1660604100000|2022-08-15 22:55:00|1905.95|1900.55|1898.35|1892.95|1905.97|1900.57|1897.35|1891.95|931
1660604400000|2022-08-15 23:00:00|1898.44|1893.04|1891.28|1885.88|1899.41|1894.01|1887.46|1882.06|1065
1660604700000|2022-08-15 23:05:00|1891.35|1885.95|1888.26|1882.86|1891.84|1886.44|1884.07|1878.67|1034
1660605000000|2022-08-15 23:10:00|1888.11|1882.71|1882.32|1876.92|1888.11|1882.71|1880.23|1874.83|1077
1660605300000|2022-08-15 23:15:00|1882.15|1876.75|1888.05|1882.65|1888.19|1882.79|1881.38|1875.98|1055
1660605600000|2022-08-15 23:20:00|1888.1|1882.7|1900.7|1895.3|1900.82|1895.42|1886.99|1881.59|1078
1660605900000|2022-08-15 23:25:00|1900.53|1895.13|1901.17|1895.77|1907.7|1902.3|1899.72|1894.32|1093
1660606200000|2022-08-15 23:30:00|1901.51|1896.11|1906.46|1901.06|1907.81|1902.41|1899.03|1893.63|1039
1660606500000|2022-08-15 23:35:00|1906.34|1900.94|1911.59|1906.19|1912.66|1907.26|1906.08|1900.68|1002
1660606800000|2022-08-15 23:40:00|1911.62|1906.22|1911.48|1906.08|1913.23|1907.83|1910.03|1904.63|998
1660607100000|2022-08-15 23:45:00|1911.44|1906.04|1909.05|1903.65|1913.96|1908.56|1908.7|1903.3|984
1660607400000|2022-08-15 23:50:00|1909.2|1903.8|1909.72|1904.32|1910.26|1904.86|1904.91|1899.51|943
1660607700000|2022-08-15 23:55:00|1909.65|1904.25|1902.07|1896.67|1909.94|1904.54|1901.19|1895.79|997
1660608000000|2022-08-16 00:00:00|1901.97|1896.57|1900.94|1895.54|1902.67|1897.27|1896.62|1891.22|1085
1660608300000|2022-08-16 00:05:00|1900.95|1895.55|1906.05|1900.65|1906.96|1901.56|1899.45|1894.05|964
1660608600000|2022-08-16 00:10:00|1906.04|1900.64|1901.43|1896.03|1907.52|1902.12|1900.15|1894.75|1020
1660608900000|2022-08-16 00:15:00|1901.5|1896.1|1889.54|1884.14|1901.7|1896.3|1884.59|1879.19|1117
1660609200000|2022-08-16 00:20:00|1889.52|1884.12|1886.75|1881.35|1892.95|1887.55|1885.11|1879.71|1025
1660609500000|2022-08-16 00:25:00|1886.55|1881.15|1885.57|1880.17|1889.15|1883.75|1883.93|1878.53|1025
1660609800000|2022-08-16 00:30:00|1885.59|1880.19|1894.15|1888.75|1897.85|1892.45|1883.91|1878.51|1068
1660610100000|2022-08-16 00:35:00|1894.13|1888.73|1891.72|1886.32|1896.73|1891.33|1890.19|1884.79|1008
1660610400000|2022-08-16 00:40:00|1891.49|1886.09|1898.13|1892.73|1898.9|1893.5|1891.39|1885.99|1044
1660610700000|2022-08-16 00:45:00|1898.19|1892.79|1899.41|1894.01|1901.48|1896.08|1896.03|1890.63|1068
1660611000000|2022-08-16 00:50:00|1899.46|1894.06|1902.49|1897.09|1903.43|1898.03|1899.04|1893.64|1036
1660611300000|2022-08-16 00:55:00|1902.57|1897.17|1899.83|1894.43|1903.73|1898.33|1897.18|1891.78|1005
1660611600000|2022-08-16 01:00:00|1899.79|1894.39|1906.86|1901.46|1911.14|1905.74|1899.79|1894.39|1044
1660611900000|2022-08-16 01:05:00|1906.87|1901.47|1909.52|1904.12|1911.36|1905.96|1906.39|1900.99|1007
1660612200000|2022-08-16 01:10:00|1909.48|1904.08|1912.67|1907.27|1913.05|1907.65|1909.17|1903.77|1037
1660612500000|2022-08-16 01:15:00|1912.7|1907.3|1910.19|1904.79|1913.7|1908.3|1909.25|1903.85|999
1660612800000|2022-08-16 01:20:00|1910.18|1904.78|1912.57|1907.17|1913.96|1908.56|1908.34|1902.94|1039
1660613100000|2022-08-16 01:25:00|1912.72|1907.32|1908.57|1903.17|1913.45|1908.05|1907.56|1902.16|995
1660613400000|2022-08-16 01:30:00|1908.75|1903.35|1915.57|1910.17|1917.48|1912.08|1908.6|1903.2|1035
1660613700000|2022-08-16 01:35:00|1915.44|1910.04|1912.26|1906.86|1915.87|1910.47|1910.07|1904.67|961
1660614000000|2022-08-16 01:40:00|1912.24|1906.84|1914.17|1908.77|1915.85|1910.45|1912.09|1906.69|907
1660614300000|2022-08-16 01:45:00|1914.18|1908.78|1908.71|1903.31|1914.7|1909.3|1908.71|1903.31|934
1660614600000|2022-08-16 01:50:00|1908.83|1903.43|1900.36|1894.96|1910.83|1905.43|1900.06|1894.66|999
1660614900000|2022-08-16 01:55:00|1900.34|1894.94|1901.98|1896.58|1904.84|1899.44|1900.1|1894.7|974
1660615200000|2022-08-16 02:00:00|1901.92|1896.52|1903.88|1898.48|1904.57|1899.17|1899.94|1894.54|925
1660615500000|2022-08-16 02:05:00|1903.87|1898.47|1907.47|1902.07|1911.49|1906.09|1903.2|1897.8|1003
1660615800000|2022-08-16 02:10:00|1907.19|1901.79|1907.75|1902.35|1908.9|1903.5|1906.49|1901.09|904
1660616100000|2022-08-16 02:15:00|1907.81|1902.41|1906.51|1901.11|1910.19|1904.79|1905.42|1900.02|932
1660616400000|2022-08-16 02:20:00|1906.49|1901.09|1904.56|1899.16|1906.95|1901.55|1904.33|1898.93|933
1660616700000|2022-08-16 02:25:00|1904.49|1899.09|1906.54|1901.14|1908.48|1903.08|1904.47|1899.07|902
1660617000000|2022-08-16 02:30:00|1906.52|1901.12|1905.27|1899.87|1908.69|1903.29|1904.89|1899.49|937
1660617300000|2022-08-16 02:35:00|1905.28|1899.88|1898.02|1892.62|1907.29|1901.89|1896.57|1891.17|871
1660617600000|2022-08-16 02:40:00|1897.84|1892.44|1893.21|1887.81|1899.43|1894.03|1892.61|1887.21|997
1660617900000|2022-08-16 02:45:00|1893.23|1887.83|1895.16|1889.76|1895.47|1890.07|1892.05|1886.65|998
1660618200000|2022-08-16 02:50:00|1895.23|1889.83|1895.02|1889.62|1897.39|1891.99|1890.77|1885.37|944
1660618500000|2022-08-16 02:55:00|1895.03|1889.63|1894.22|1888.82|1896.18|1890.78|1892.44|1887.04|958
1660618800000|2022-08-16 03:00:00|1894.31|1888.91|1889.21|1883.81|1894.37|1888.97|1886.94|1881.54|1013
1660619100000|2022-08-16 03:05:00|1889.23|1883.83|1875.3|1869.9|1889.44|1884.04|1873.71|1868.31|1066
1660619400000|2022-08-16 03:10:00|1875.28|1869.88|1866.1|1860.7|1875.59|1870.19|1865.09|1859.69|1108
1660619700000|2022-08-16 03:15:00|1866.27|1860.87|1879.18|1873.78|1879.27|1873.87|1866.1|1860.7|1110
1660620000000|2022-08-16 03:20:00|1879.09|1873.69|1878.15|1872.75|1879.09|1873.69|1873.68|1868.28|960
1660620300000|2022-08-16 03:25:00|1878.14|1872.74|1890.85|1885.45|1893.37|1887.97|1877.95|1872.55|1084
1660620600000|2022-08-16 03:30:00|1890.86|1885.46|1889.95|1884.55|1892|1886.6|1887.04|1881.64|1083
1660620900000|2022-08-16 03:35:00|1889.96|1884.56|1892.77|1887.37|1894.26|1888.86|1887.61|1882.21|1022
1660621200000|2022-08-16 03:40:00|1892.42|1887.02|1889.56|1884.16|1894.16|1888.76|1889.56|1884.16|1024
1660621500000|2022-08-16 03:45:00|1889.57|1884.17|1892.19|1886.79|1893.17|1887.77|1887.69|1882.29|918
1660621800000|2022-08-16 03:50:00|1892|1886.6|1890.15|1884.75|1892.22|1886.82|1888.69|1883.29|851
1660622100000|2022-08-16 03:55:00|1890.14|1884.74|1891.1|1885.7|1897.47|1892.07|1889.66|1884.26|969
1660622400000|2022-08-16 04:00:00|1891.17|1885.77|1895.13|1889.73|1895.13|1889.73|1890|1884.6|904
1660622700000|2022-08-16 04:05:00|1895.26|1889.86|1892.38|1886.98|1896.39|1890.99|1891.64|1886.24|952
1660623000000|2022-08-16 04:10:00|1892.36|1886.96|1890.21|1884.81|1893.07|1887.67|1888.6|1883.2|903
1660623300000|2022-08-16 04:15:00|1889.89|1884.49|1884.67|1879.27|1890.86|1885.46|1884.45|1879.05|967
1660623600000|2022-08-16 04:20:00|1884.72|1879.32|1883.11|1877.71|1885.4|1880|1879.7|1874.3|1036
1660623900000|2022-08-16 04:25:00|1883.12|1877.72|1878.96|1873.56|1886.09|1880.69|1878.19|1872.79|978
1660624200000|2022-08-16 04:30:00|1878.86|1873.46|1873.76|1868.36|1880.33|1874.93|1873.18|1867.78|988
1660624500000|2022-08-16 04:35:00|1873.77|1868.37|1878.79|1873.39|1879.72|1874.32|1872.19|1866.79|994
1660624800000|2022-08-16 04:40:00|1878.91|1873.51|1874.34|1868.94|1878.93|1873.53|1873.41|1868.01|948
1660625100000|2022-08-16 04:45:00|1874.36|1868.96|1878.88|1873.48|1879.67|1874.27|1874.08|1868.68|1007
1660625400000|2022-08-16 04:50:00|1878.95|1873.55|1876.71|1871.31|1879.71|1874.31|1876.14|1870.74|917
1660625700000|2022-08-16 04:55:00|1876.67|1871.27|1875.01|1869.61|1879.66|1874.26|1874.8|1869.4|983
1660626000000|2022-08-16 05:00:00|1875|1869.6|1870.23|1864.83|1875.27|1869.87|1868.56|1863.16|1003
1660626300000|2022-08-16 05:05:00|1870.22|1864.82|1873.22|1867.82|1873.76|1868.36|1868.45|1863.05|999
1660626600000|2022-08-16 05:10:00|1873.24|1867.84|1868.18|1862.78|1873.55|1868.15|1866.72|1861.32|1001
1660626900000|2022-08-16 05:15:00|1868.19|1862.79|1868.96|1863.56|1868.96|1863.56|1859.95|1854.55|1087
1660627200000|2022-08-16 05:20:00|1869.02|1863.62|1865.4|1860|1871.2|1865.8|1864.33|1858.93|999
1660627500000|2022-08-16 05:25:00|1865.42|1860.02|1873.64|1868.24|1875.05|1869.65|1864.98|1859.58|1033
1660627800000|2022-08-16 05:30:00|1873.4|1868|1871.84|1866.44|1874.73|1869.33|1870.11|1864.71|1025
1660628100000|2022-08-16 05:35:00|1871.85|1866.45|1867.42|1862.02|1871.98|1866.58|1865.53|1860.13|1022
1660628400000|2022-08-16 05:40:00|1867.39|1861.99|1867.4|1862|1870.21|1864.81|1867.14|1861.74|960
1660628700000|2022-08-16 05:45:00|1867.43|1862.03|1869.2|1863.8|1869.27|1863.87|1863.07|1857.67|929
1660629000000|2022-08-16 05:50:00|1869.1|1863.7|1877.72|1872.32|1877.78|1872.38|1868.2|1862.8|982
1660629300000|2022-08-16 05:55:00|1877.71|1872.31|1874.12|1868.72|1878.2|1872.8|1873.5|1868.1|1032
1660629600000|2022-08-16 06:00:00|1874.06|1868.66|1880.43|1875.03|1880.89|1875.49|1873.39|1867.99|992
1660629900000|2022-08-16 06:05:00|1880.31|1874.91|1873.72|1868.32|1880.31|1874.91|1872.69|1867.29|974
1660630200000|2022-08-16 06:10:00|1873.73|1868.33|1876.27|1870.87|1878.8|1873.4|1872.09|1866.69|981
1660630500000|2022-08-16 06:15:00|1876.26|1870.86|1880.68|1875.28|1880.93|1875.53|1876.2|1870.8|1019
1660630800000|2022-08-16 06:20:00|1880.64|1875.24|1881.31|1875.91|1883.03|1877.63|1879.19|1873.79|939
1660631100000|2022-08-16 06:25:00|1881.33|1875.93|1880.31|1874.91|1882.33|1876.93|1879.91|1874.51|978
1660631400000|2022-08-16 06:30:00|1880.3|1874.9|1881.3|1875.9|1881.88|1876.48|1877.6|1872.2|996
1660631700000|2022-08-16 06:35:00|1881.29|1875.89|1882.74|1877.34|1884.5|1879.1|1879.84|1874.44|960
1660632000000|2022-08-16 06:40:00|1882.72|1877.32|1886.81|1881.41|1887.57|1882.17|1881.3|1875.9|933
1660632300000|2022-08-16 06:45:00|1886.53|1881.13|1887.97|1882.57|1888.53|1883.13|1883.31|1877.91|919
1660632600000|2022-08-16 06:50:00|1888.22|1882.82|1884.27|1878.87|1889.12|1883.72|1884.27|1878.87|900
1660632900000|2022-08-16 06:55:00|1884.31|1878.91|1883.17|1877.77|1886.91|1881.51|1883.13|1877.73|938
1660633200000|2022-08-16 07:00:00|1883.24|1877.84|1884.04|1878.64|1885.84|1880.44|1881.7|1876.3|986
1660633500000|2022-08-16 07:05:00|1884.03|1878.63|1883.95|1878.55|1885.79|1880.39|1881.16|1875.76|931
1660633800000|2022-08-16 07:10:00|1883.99|1878.59|1881.39|1875.99|1884.14|1878.74|1879.46|1874.06|911
1660634100000|2022-08-16 07:15:00|1881.35|1875.95|1883.17|1877.77|1883.45|1878.05|1880.43|1875.03|915
1660634400000|2022-08-16 07:20:00|1883.1|1877.7|1881.21|1875.81|1883.68|1878.28|1880.95|1875.55|912
1660634700000|2022-08-16 07:25:00|1881.29|1875.89|1882.35|1876.95|1882.87|1877.47|1877.98|1872.58|924
1660635000000|2022-08-16 07:30:00|1882.36|1876.96|1884.72|1879.32|1885.07|1879.67|1880.71|1875.31|958
1660635300000|2022-08-16 07:35:00|1884.92|1879.52|1887.13|1881.73|1887.22|1881.82|1883.79|1878.39|944
1660635600000|2022-08-16 07:40:00|1887.17|1881.77|1879.28|1873.88|1887.85|1882.45|1878.5|1873.1|977
1660635900000|2022-08-16 07:45:00|1879.02|1873.62|1883.45|1878.05|1884.49|1879.09|1878.11|1872.71|965
1660636200000|2022-08-16 07:50:00|1883.42|1878.02|1883.05|1877.65|1884.03|1878.63|1882.07|1876.67|846
1660636500000|2022-08-16 07:55:00|1883.06|1877.66|1889.44|1884.04|1889.56|1884.16|1883.06|1877.66|964
1660636800000|2022-08-16 08:00:00|1889.54|1884.14|1887|1881.6|1890.59|1885.19|1884.95|1879.55|958
1660637100000|2022-08-16 08:05:00|1887.09|1881.69|1887.26|1881.86|1887.33|1881.93|1883.24|1877.84|936
1660637400000|2022-08-16 08:10:00|1887.25|1881.85|1884.49|1879.09|1887.94|1882.54|1883.76|1878.36|898
1660637700000|2022-08-16 08:15:00|1884.53|1879.13|1884.77|1879.37|1886.2|1880.8|1883.75|1878.35|897
1660638000000|2022-08-16 08:20:00|1884.75|1879.35|1883.23|1877.83|1884.75|1879.35|1880.64|1875.24|936
1660638300000|2022-08-16 08:25:00|1883.22|1877.82|1884.77|1879.37|1886.19|1880.79|1881.92|1876.52|948
1660638600000|2022-08-16 08:30:00|1884.86|1879.46|1883.6|1878.2|1885.84|1880.44|1882.03|1876.63|954
1660638900000|2022-08-16 08:35:00|1883.53|1878.13|1884.45|1879.05|1885.9|1880.5|1882.94|1877.54|956
1660639200000|2022-08-16 08:40:00|1884.37|1878.97|1881.67|1876.27|1886.37|1880.97|1881.1|1875.7|931
1660639500000|2022-08-16 08:45:00|1881.83|1876.43|1883.8|1878.4|1884.07|1878.67|1878.08|1872.68|956
1660639800000|2022-08-16 08:50:00|1883.81|1878.41|1882.06|1876.66|1885.59|1880.19|1881.51|1876.11|969
1660640100000|2022-08-16 08:55:00|1882.05|1876.65|1882.9|1877.5|1884.5|1879.1|1881.14|1875.74|851
1660640400000|2022-08-16 09:00:00|1882.92|1877.52|1885.86|1880.46|1886.05|1880.65|1881.62|1876.22|953
1660640700000|2022-08-16 09:05:00|1885.84|1880.44|1895.74|1890.34|1896.86|1891.46|1885.84|1880.44|1081
1660641000000|2022-08-16 09:10:00|1895.7|1890.3|1890.86|1885.46|1897.2|1891.8|1890.4|1885|1006
1660641300000|2022-08-16 09:15:00|1890.79|1885.39|1893.11|1887.71|1894.25|1888.85|1889.55|1884.15|1012
1660641600000|2022-08-16 09:20:00|1893.29|1887.89|1895.86|1890.46|1899.72|1894.32|1893.22|1887.82|1054
1660641900000|2022-08-16 09:25:00|1895.97|1890.57|1894.47|1889.07|1897.93|1892.53|1893.87|1888.47|1012
1660642200000|2022-08-16 09:30:00|1894.43|1889.03|1894.33|1888.93|1896.15|1890.75|1891.5|1886.1|956
1660642500000|2022-08-16 09:35:00|1894.4|1889|1894.73|1889.33|1896.76|1891.36|1893.23|1887.83|952
1660642800000|2022-08-16 09:40:00|1894.72|1889.32|1899.55|1894.15|1899.76|1894.36|1894.53|1889.13|972
1660643100000|2022-08-16 09:45:00|1899.71|1894.31|1897.89|1892.49|1900.47|1895.07|1896.21|1890.81|933
1660643400000|2022-08-16 09:50:00|1898.13|1892.73|1897.14|1891.74|1898.79|1893.39|1895.8|1890.4|947
1660643700000|2022-08-16 09:55:00|1897.15|1891.75|1896.4|1891|1897.68|1892.28|1895.16|1889.76|884
1660644000000|2022-08-16 10:00:00|1896.37|1890.97|1896.29|1890.89|1897.22|1891.82|1893.22|1887.82|886
1660644300000|2022-08-16 10:05:00|1896.43|1891.03|1899.07|1893.67|1899.4|1894|1896.3|1890.9|932
1660644600000|2022-08-16 10:10:00|1899.1|1893.7|1894.92|1889.52|1899.21|1893.81|1894.81|1889.41|925
1660644900000|2022-08-16 10:15:00|1894.9|1889.5|1895.72|1890.32|1898.69|1893.29|1894.73|1889.33|922
1660645200000|2022-08-16 10:20:00|1895.74|1890.34|1897.24|1891.84|1897.57|1892.17|1895.19|1889.79|891
1660645500000|2022-08-16 10:25:00|1897.17|1891.77|1894.98|1889.58|1899.25|1893.85|1894.85|1889.45|960
1660645800000|2022-08-16 10:30:00|1895.04|1889.64|1898.3|1892.9|1898.6|1893.2|1894.74|1889.34|945
1660646100000|2022-08-16 10:35:00|1898.28|1892.88|1897.38|1891.98|1898.45|1893.05|1895.35|1889.95|903
1660646400000|2022-08-16 10:40:00|1897.37|1891.97|1895.73|1890.33|1897.49|1892.09|1894.73|1889.33|909
1660646700000|2022-08-16 10:45:00|1895.74|1890.34|1891.18|1885.78|1896.55|1891.15|1890.4|1885|947
1660647000000|2022-08-16 10:50:00|1891.24|1885.84|1892.65|1887.25|1893.83|1888.43|1890.02|1884.62|998
1660647300000|2022-08-16 10:55:00|1892.66|1887.26|1891.82|1886.42|1893.99|1888.59|1891.14|1885.74|903
1660647600000|2022-08-16 11:00:00|1891.75|1886.35|1894.09|1888.69|1894.18|1888.78|1890.52|1885.12|922
1660647900000|2022-08-16 11:05:00|1894.1|1888.7|1900.49|1895.09|1900.59|1895.19|1893.52|1888.12|990
1660648200000|2022-08-16 11:10:00|1900.55|1895.15|1908.04|1902.64|1912.9|1907.5|1900.55|1895.15|1088
1660648500000|2022-08-16 11:15:00|1907.94|1902.54|1912.85|1907.45|1917|1911.6|1907.94|1902.54|1049
1660648800000|2022-08-16 11:20:00|1912.86|1907.46|1912.29|1906.89|1913.21|1907.81|1908.51|1903.11|1026
1660649100000|2022-08-16 11:25:00|1912.27|1906.87|1902.94|1897.54|1912.27|1906.87|1902.22|1896.82|1021
1660649400000|2022-08-16 11:30:00|1902.91|1897.51|1904.55|1899.15|1907.08|1901.68|1902.71|1897.31|1017
1660649700000|2022-08-16 11:35:00|1904.53|1899.13|1907.03|1901.63|1908.01|1902.61|1903.37|1897.97|928
1660650000000|2022-08-16 11:40:00|1906.93|1901.53|1907.63|1902.23|1909.86|1904.46|1906.06|1900.66|939
1660650300000|2022-08-16 11:45:00|1907.75|1902.35|1910.24|1904.84|1910.49|1905.09|1907.16|1901.76|928
1660650600000|2022-08-16 11:50:00|1910.22|1904.82|1909.25|1903.85|1910.22|1904.82|1907.76|1902.36|923
1660650900000|2022-08-16 11:55:00|1909.23|1903.83|1909.63|1904.23|1913.37|1907.97|1906.44|1901.04|965
1660651200000|2022-08-16 12:00:00|1909.65|1904.25|1915.67|1910.27|1915.96|1910.56|1909.62|1904.22|1009
1660651500000|2022-08-16 12:05:00|1915.72|1910.32|1913.71|1908.31|1915.72|1910.32|1910.58|1905.18|1000
1660651800000|2022-08-16 12:10:00|1913.63|1908.23|1913.04|1907.64|1916.79|1911.39|1912.65|1907.25|969
1660652100000|2022-08-16 12:15:00|1913.01|1907.61|1914.48|1909.08|1916.82|1911.42|1912.97|1907.57|955
1660652400000|2022-08-16 12:20:00|1914.53|1909.13|1912.03|1906.63|1915.34|1909.94|1911.79|1906.39|961
1660652700000|2022-08-16 12:25:00|1912.02|1906.62|1909.6|1904.2|1912.6|1907.2|1909.02|1903.62|992
1660653000000|2022-08-16 12:30:00|1909.7|1904.3|1901.63|1896.23|1911.36|1905.96|1899.98|1894.58|1033
1660653300000|2022-08-16 12:35:00|1901.71|1896.31|1902.74|1897.34|1904.96|1899.56|1901.46|1896.06|1024
1660653600000|2022-08-16 12:40:00|1902.75|1897.35|1898.68|1893.28|1902.75|1897.35|1898.58|1893.18|1014
1660653900000|2022-08-16 12:45:00|1898.6|1893.2|1893.36|1887.96|1900.64|1895.24|1892.94|1887.54|1051
1660654200000|2022-08-16 12:50:00|1893.11|1887.71|1892.31|1886.91|1894.79|1889.39|1888.15|1882.75|1074
1660654500000|2022-08-16 12:55:00|1892.35|1886.95|1893.24|1887.84|1895.35|1889.95|1888.57|1883.17|1057
1660654800000|2022-08-16 13:00:00|1893.25|1887.85|1894.67|1889.27|1895.63|1890.23|1892.13|1886.73|1014
1660655100000|2022-08-16 13:05:00|1894.62|1889.22|1895.7|1890.3|1896.48|1891.08|1890.28|1884.88|1030
1660655400000|2022-08-16 13:10:00|1895.63|1890.23|1895.66|1890.26|1898.48|1893.08|1894.36|1888.96|1014
1660655700000|2022-08-16 13:15:00|1895.67|1890.27|1894.42|1889.02|1896.79|1891.39|1891.91|1886.51|981
1660656000000|2022-08-16 13:20:00|1894.41|1889.01|1893.6|1888.2|1896.23|1890.83|1893.33|1887.93|916
1660656300000|2022-08-16 13:25:00|1893.59|1888.19|1892.13|1886.73|1894.69|1889.29|1890.72|1885.32|987
1660656600000|2022-08-16 13:30:00|1892.46|1887.06|1899.97|1894.57|1902.97|1897.57|1890.78|1885.38|1142
1660656900000|2022-08-16 13:35:00|1899.84|1894.44|1893.72|1888.32|1905.04|1899.64|1889.15|1883.75|1136
1660657200000|2022-08-16 13:40:00|1893.68|1888.28|1890.27|1884.87|1893.69|1888.29|1885.11|1879.71|1093
1660657500000|2022-08-16 13:45:00|1890.28|1884.88|1879.84|1874.44|1891.26|1885.86|1879.09|1873.69|1086
1660657800000|2022-08-16 13:50:00|1879.85|1874.45|1884.37|1878.97|1886.17|1880.77|1879.11|1873.71|1100
1660658100000|2022-08-16 13:55:00|1884.39|1878.99|1884.21|1878.81|1888.7|1883.3|1882.14|1876.74|1065
1660658400000|2022-08-16 14:00:00|1884.09|1878.69|1881.65|1876.25|1884.27|1878.87|1877.03|1871.63|1069
1660658700000|2022-08-16 14:05:00|1881.62|1876.22|1880.72|1875.32|1886.12|1880.72|1879.7|1874.3|1059
1660659000000|2022-08-16 14:10:00|1880.7|1875.3|1876.67|1871.27|1883.71|1878.31|1876.67|1871.27|1062
1660659300000|2022-08-16 14:15:00|1876.7|1871.3|1882.26|1876.86|1882.26|1876.86|1870.96|1865.56|1143
1660659600000|2022-08-16 14:20:00|1882.4|1877|1884.59|1879.19|1887.93|1882.53|1881.55|1876.15|1086
1660659900000|2022-08-16 14:25:00|1884.48|1879.08|1879.67|1874.27|1884.8|1879.4|1878.72|1873.32|1067
1660660200000|2022-08-16 14:30:00|1879.59|1874.19|1869.44|1864.04|1880.1|1874.7|1867.99|1862.59|1057
1660660500000|2022-08-16 14:35:00|1869.42|1864.02|1874.61|1869.21|1875.07|1869.67|1867.29|1861.89|1110
1660660800000|2022-08-16 14:40:00|1874.67|1869.27|1877.18|1871.78|1879.96|1874.56|1873.9|1868.5|1079
1660661100000|2022-08-16 14:45:00|1877.13|1871.73|1877.11|1871.71|1878.6|1873.2|1874.22|1868.82|1037
1660661400000|2022-08-16 14:50:00|1877.07|1871.67|1877.39|1871.99|1880.44|1875.04|1876.51|1871.11|1035
1660661700000|2022-08-16 14:55:00|1877.45|1872.05|1877.1|1871.7|1880.08|1874.68|1876.21|1870.81|1081
1660662000000|2022-08-16 15:00:00|1877.09|1871.69|1872.53|1867.13|1878.88|1873.48|1872.2|1866.8|1058
1660662300000|2022-08-16 15:05:00|1872.74|1867.34|1877.11|1871.71|1879.45|1874.05|1872.43|1867.03|1064
1660662600000|2022-08-16 15:10:00|1877.1|1871.7|1882.24|1876.84|1884.43|1879.03|1876.67|1871.27|1055
1660662900000|2022-08-16 15:15:00|1882.3|1876.9|1888.62|1883.22|1888.83|1883.43|1880.56|1875.16|1068
1660663200000|2022-08-16 15:20:00|1888.6|1883.2|1884.06|1878.66|1889.29|1883.89|1882.66|1877.26|1043
1660663500000|2022-08-16 15:25:00|1884.09|1878.69|1886.03|1880.63|1887|1881.6|1881.85|1876.45|1022
1660663800000|2022-08-16 15:30:00|1886.07|1880.67|1888.95|1883.55|1890.64|1885.24|1885.29|1879.89|1047
1660664100000|2022-08-16 15:35:00|1889.11|1883.71|1889.87|1884.47|1891.26|1885.86|1888.33|1882.93|1075
1660664400000|2022-08-16 15:40:00|1889.85|1884.45|1889.36|1883.96|1890.55|1885.15|1887.22|1881.82|1041
1660664700000|2022-08-16 15:45:00|1889.4|1884|1891.78|1886.38|1893.11|1887.71|1887.48|1882.08|1046
1660665000000|2022-08-16 15:50:00|1891.77|1886.37|1891.95|1886.55|1893.28|1887.88|1888.7|1883.3|1022
1660665300000|2022-08-16 15:55:00|1891.88|1886.48|1890.48|1885.08|1892.79|1887.39|1889.01|1883.61|1061
1660665600000|2022-08-16 16:00:00|1890.54|1885.14|1886.53|1881.13|1892.38|1886.98|1885.9|1880.5|1027
1660665900000|2022-08-16 16:05:00|1886.6|1881.2|1888.29|1882.89|1890.55|1885.15|1886.36|1880.96|1012
1660666200000|2022-08-16 16:10:00|1888.32|1882.92|1887.62|1882.22|1888.73|1883.33|1884.13|1878.73|966
1660666500000|2022-08-16 16:15:00|1887.51|1882.11|1885.95|1880.55|1889.46|1884.06|1882.36|1876.96|1048
1660666800000|2022-08-16 16:20:00|1885.98|1880.58|1887.69|1882.29|1889.11|1883.71|1884.67|1879.27|1043
1660667100000|2022-08-16 16:25:00|1887.66|1882.26|1883.73|1878.33|1887.92|1882.52|1883.27|1877.87|1019
1660667400000|2022-08-16 16:30:00|1883.3|1877.9|1883.67|1878.27|1886.93|1881.53|1882.67|1877.27|1001
1660667700000|2022-08-16 16:35:00|1883.69|1878.29|1877.55|1872.15|1883.83|1878.43|1877.08|1871.68|1045
1660668000000|2022-08-16 16:40:00|1877.51|1872.11|1871.19|1865.79|1878.32|1872.92|1870.64|1865.24|1052
1660668300000|2022-08-16 16:45:00|1871.2|1865.8|1871.9|1866.5|1875.65|1870.25|1868.43|1863.03|1070
1660668600000|2022-08-16 16:50:00|1871.89|1866.49|1878.26|1872.86|1879.88|1874.48|1869.98|1864.58|1080
1660668900000|2022-08-16 16:55:00|1878.19|1872.79|1883.26|1877.86|1884.78|1879.38|1877.92|1872.52|1047
1660669200000|2022-08-16 17:00:00|1883.25|1877.85|1883.3|1877.9|1886.06|1880.66|1880.9|1875.5|1040
1660669500000|2022-08-16 17:05:00|1883.28|1877.88|1887.48|1882.08|1887.8|1882.4|1882.92|1877.52|1049
1660669800000|2022-08-16 17:10:00|1887.45|1882.05|1882.44|1877.04|1887.58|1882.18|1881.41|1876.01|1018
1660670100000|2022-08-16 17:15:00|1882.43|1877.03|1881.42|1876.02|1884.27|1878.87|1877.98|1872.58|1007
1660670400000|2022-08-16 17:20:00|1881.29|1875.89|1879.05|1873.65|1881.75|1876.35|1877.09|1871.69|1015
1660670700000|2022-08-16 17:25:00|1879.27|1873.87|1875.62|1870.22|1879.4|1874|1873.73|1868.33|986
1660671000000|2022-08-16 17:30:00|1875.65|1870.25|1878.48|1873.08|1879.53|1874.13|1872.95|1867.55|1040
1660671300000|2022-08-16 17:35:00|1878.44|1873.04|1885.1|1879.7|1886.5|1881.1|1877.11|1871.71|1026
1660671600000|2022-08-16 17:40:00|1885.09|1879.69|1878.47|1873.07|1885.16|1879.76|1877.65|1872.25|1005
1660671900000|2022-08-16 17:45:00|1878.29|1872.89|1883.7|1878.3|1883.86|1878.46|1877.55|1872.15|1001
1660672200000|2022-08-16 17:50:00|1883.69|1878.29|1878.87|1873.47|1883.81|1878.41|1878.04|1872.64|968
1660672500000|2022-08-16 17:55:00|1878.84|1873.44|1881.41|1876.01|1881.99|1876.59|1878.34|1872.94|1011
1660672800000|2022-08-16 18:00:00|1881.34|1875.94|1882.17|1876.77|1885.88|1880.48|1879.93|1874.53|1033
1660673100000|2022-08-16 18:05:00|1882.13|1876.73|1896.83|1891.43|1898.46|1893.06|1881.07|1875.67|1041
1660673400000|2022-08-16 18:10:00|1896.76|1891.36|1892.46|1887.06|1899.01|1893.61|1892.45|1887.05|1030
1660673700000|2022-08-16 18:15:00|1892.47|1887.07|1898.07|1892.67|1900.48|1895.08|1890.77|1885.37|1056
1660674000000|2022-08-16 18:20:00|1898.01|1892.61|1895.01|1889.61|1899.13|1893.73|1894.36|1888.96|992
1660674300000|2022-08-16 18:25:00|1895.02|1889.62|1889.61|1884.21|1895.28|1889.88|1887.46|1882.06|981
1660674600000|2022-08-16 18:30:00|1889.63|1884.23|1881.58|1876.18|1890.42|1885.02|1881.55|1876.15|1025
1660674900000|2022-08-16 18:35:00|1881.6|1876.2|1871.03|1865.63|1882.91|1877.51|1868.1|1862.7|1143
1660675200000|2022-08-16 18:40:00|1871|1865.6|1870.37|1864.97|1875.72|1870.32|1868.58|1863.18|1112
1660675500000|2022-08-16 18:45:00|1870.35|1864.95|1864.18|1858.78|1870.47|1865.07|1856.19|1850.79|1141
1660675800000|2022-08-16 18:50:00|1864.19|1858.79|1869.37|1863.97|1871|1865.6|1861.65|1856.25|1054
1660676100000|2022-08-16 18:55:00|1869.33|1863.93|1873.51|1868.11|1877.99|1872.59|1868.41|1863.01|1098
1660676400000|2022-08-16 19:00:00|1873.55|1868.15|1870.67|1865.27|1876.59|1871.19|1870.42|1865.02|1083
1660676700000|2022-08-16 19:05:00|1870.58|1865.18|1874.85|1869.45|1879.1|1873.7|1870.12|1864.72|1030
1660677000000|2022-08-16 19:10:00|1875.1|1869.7|1877.01|1871.61|1879.03|1873.63|1873.66|1868.26|1044
1660677300000|2022-08-16 19:15:00|1877|1871.6|1879|1873.6|1879.38|1873.98|1874.5|1869.1|1055
1660677600000|2022-08-16 19:20:00|1879.02|1873.62|1875.99|1870.59|1879.02|1873.62|1874.21|1868.81|1080
1660677900000|2022-08-16 19:25:00|1875.97|1870.57|1881.12|1875.72|1882.92|1877.52|1874.94|1869.54|1080
1660678200000|2022-08-16 19:30:00|1881.28|1875.88|1878.97|1873.57|1882.94|1877.54|1877.28|1871.88|1010
1660678500000|2022-08-16 19:35:00|1878.95|1873.55|1877.57|1872.17|1879.87|1874.47|1876.85|1871.45|1002
1660678800000|2022-08-16 19:40:00|1877.54|1872.14|1876.95|1871.55|1879.16|1873.76|1874.96|1869.56|939
1660679100000|2022-08-16 19:45:00|1877.05|1871.65|1882.27|1876.87|1883.46|1878.06|1876.91|1871.51|1016
1660679400000|2022-08-16 19:50:00|1882.06|1876.66|1881|1875.6|1882.97|1877.57|1879.51|1874.11|997
1660679700000|2022-08-16 19:55:00|1881.02|1875.62|1882.18|1876.78|1882.84|1877.44|1879.25|1873.85|894
1660680000000|2022-08-16 20:00:00|1882.09|1876.69|1881.02|1875.62|1882.51|1877.11|1878.19|1872.79|937
1660680300000|2022-08-16 20:05:00|1880.97|1875.57|1886.3|1880.9|1886.83|1881.43|1880.87|1875.47|974
1660680600000|2022-08-16 20:10:00|1886.29|1880.89|1885.31|1879.91|1886.91|1881.51|1884.73|1879.33|945
1660680900000|2022-08-16 20:15:00|1885.22|1879.82|1882.83|1877.43|1885.47|1880.07|1882.17|1876.77|871
1660681200000|2022-08-16 20:20:00|1882.84|1877.44|1883.85|1878.45|1884.74|1879.34|1881.27|1875.87|902
1660681500000|2022-08-16 20:25:00|1883.83|1878.43|1883.34|1877.94|1884.51|1879.11|1882.08|1876.68|802
1660681800000|2022-08-16 20:30:00|1883.38|1877.98|1885.81|1880.41|1885.87|1880.47|1882.79|1877.39|864
1660682100000|2022-08-16 20:35:00|1885.82|1880.42|1886.86|1881.46|1888.7|1883.3|1884.88|1879.48|895
1660682400000|2022-08-16 20:40:00|1886.89|1881.49|1883.36|1877.96|1887.88|1882.48|1883.09|1877.69|895
1660682700000|2022-08-16 20:45:00|1883.35|1877.95|1882.16|1876.76|1884.35|1878.95|1880.11|1874.71|881
1660683000000|2022-08-16 20:50:00|1882.2|1876.8|1887.07|1881.67|1887.14|1881.74|1881.06|1875.66|956
1660683300000|2022-08-16 20:55:00|1887.11|1881.71|1887.55|1882.15|1889.43|1884.03|1885.55|1880.15|886
1660683600000|2022-08-16 21:00:00|1887.51|1882.11|1887.89|1882.49|1889.02|1883.62|1886.82|1881.42|768
1660683900000|2022-08-16 21:05:00|1887.85|1882.45|1885.18|1879.78|1887.85|1882.45|1884.3|1878.9|793
1660684200000|2022-08-16 21:10:00|1885.07|1879.67|1885.05|1879.65|1886.22|1880.82|1884.58|1879.18|729
1660684500000|2022-08-16 21:15:00|1885.04|1879.64|1879.84|1874.44|1885.12|1879.72|1879.74|1874.34|595
1660684800000|2022-08-16 21:20:00|1879.87|1874.47|1877.35|1871.95|1880.86|1875.46|1876.08|1870.68|818
1660685100000|2022-08-16 21:25:00|1877.39|1871.99|1882.94|1877.54|1883.01|1877.61|1876.69|1871.29|642
1660685400000|2022-08-16 21:30:00|1882.93|1877.53|1882.12|1876.72|1884.96|1879.56|1881.94|1876.54|621
1660685700000|2022-08-16 21:35:00|1882.11|1876.71|1882.59|1877.19|1883.3|1877.9|1881.58|1876.18|653
1660686000000|2022-08-16 21:40:00|1882.6|1877.2|1880.24|1874.84|1882.8|1877.4|1878.41|1873.01|721
1660686300000|2022-08-16 21:45:00|1880.42|1875.02|1880.12|1874.72|1880.71|1875.31|1877.62|1872.22|838
1660686600000|2022-08-16 21:50:00|1880.09|1874.69|1881.81|1876.41|1882.86|1877.46|1879.21|1873.81|785
1660686900000|2022-08-16 21:55:00|1881.8|1876.4|1882.44|1877.04|1882.73|1877.33|1880.06|1874.66|738
1660687200000|2022-08-16 22:00:00|1882.48|1877.08|1878.79|1873.39|1882.72|1877.32|1878.01|1872.61|895
1660687500000|2022-08-16 22:05:00|1878.8|1873.4|1878.49|1873.09|1878.92|1873.52|1874.91|1869.51|896
1660687800000|2022-08-16 22:10:00|1878.5|1873.1|1879.33|1873.93|1879.97|1874.57|1878.3|1872.9|873
1660688100000|2022-08-16 22:15:00|1879.32|1873.92|1875.99|1870.59|1879.54|1874.14|1874.19|1868.79|973
1660688400000|2022-08-16 22:20:00|1876.12|1870.72|1875.7|1870.3|1876.71|1871.31|1874.24|1868.84|889
1660688700000|2022-08-16 22:25:00|1875.71|1870.31|1877.04|1871.64|1877.09|1871.69|1873.7|1868.3|904
1660689000000|2022-08-16 22:30:00|1877.07|1871.67|1871.09|1865.69|1877.51|1872.11|1869.93|1864.53|913
1660689300000|2022-08-16 22:35:00|1871.08|1865.68|1876.9|1871.5|1877.64|1872.24|1869.64|1864.24|919
1660689600000|2022-08-16 22:40:00|1876.92|1871.52|1878.25|1872.85|1878.38|1872.98|1875.02|1869.62|912
1660689900000|2022-08-16 22:45:00|1878.2|1872.8|1876.65|1871.25|1880.01|1874.61|1876.51|1871.11|884
1660690200000|2022-08-16 22:50:00|1876.66|1871.26|1879.3|1873.9|1879.71|1874.31|1875.64|1870.24|855
1660690500000|2022-08-16 22:55:00|1879.33|1873.93|1874.86|1869.46|1879.76|1874.36|1874.11|1868.71|842
1660690800000|2022-08-16 23:00:00|1875|1869.6|1875.55|1870.15|1876.74|1871.34|1872.1|1866.7|914
1660691100000|2022-08-16 23:05:00|1875.54|1870.14|1881.07|1875.67|1881.3|1875.9|1874.04|1868.64|881
1660691400000|2022-08-16 23:10:00|1881.08|1875.68|1877.38|1871.98|1881.92|1876.52|1876.72|1871.32|872
1660691700000|2022-08-16 23:15:00|1877.45|1872.05|1878.23|1872.83|1882.1|1876.7|1877.41|1872.01|895
1660692000000|2022-08-16 23:20:00|1878.22|1872.82|1880.17|1874.77|1881.51|1876.11|1877.77|1872.37|881
1660692300000|2022-08-16 23:25:00|1880.21|1874.81|1876.67|1871.27|1880.21|1874.81|1874.95|1869.55|880
1660692600000|2022-08-16 23:30:00|1876.7|1871.3|1875.26|1869.86|1879.33|1873.93|1874.9|1869.5|823
1660692900000|2022-08-16 23:35:00|1875.2|1869.8|1880.36|1874.96|1880.67|1875.27|1873.01|1867.61|894
1660693200000|2022-08-16 23:40:00|1880.44|1875.04|1876.41|1871.01|1881.48|1876.08|1876.05|1870.65|834
1660693500000|2022-08-16 23:45:00|1876.62|1871.22|1881.92|1876.52|1882.63|1877.23|1875.68|1870.28|906
1660693800000|2022-08-16 23:50:00|1882.07|1876.67|1883.1|1877.7|1883.24|1877.84|1880.34|1874.94|907
1660694100000|2022-08-16 23:55:00|1883.09|1877.69|1879.63|1874.23|1883.4|1878|1879.62|1874.22|890
1660694400000|2022-08-17 00:00:00|1879.6|1874.2|1879.36|1873.96|1881.83|1876.43|1877.86|1872.46|967
1660694700000|2022-08-17 00:05:00|1879.34|1873.94|1886.76|1881.36|1887.07|1881.67|1879.08|1873.68|1002
1660695000000|2022-08-17 00:10:00|1886.74|1881.34|1887.76|1882.36|1890.48|1885.08|1885.93|1880.53|1023
1660695300000|2022-08-17 00:15:00|1887.8|1882.4|1896.23|1890.83|1896.41|1891.01|1886.13|1880.73|1026
1660695600000|2022-08-17 00:20:00|1896.25|1890.85|1882.98|1877.58|1896.57|1891.17|1880.88|1875.48|1062
1660695900000|2022-08-17 00:25:00|1882.92|1877.52|1883.93|1878.53|1886.85|1881.45|1881.91|1876.51|935
1660696200000|2022-08-17 00:30:00|1883.86|1878.46|1894.73|1889.33|1895.77|1890.37|1883.78|1878.38|986
1660696500000|2022-08-17 00:35:00|1894.71|1889.31|1900.29|1894.89|1902.42|1897.02|1891.35|1885.95|1102
1660696800000|2022-08-17 00:40:00|1900.27|1894.87|1898.3|1892.9|1900.53|1895.13|1896.3|1890.9|1039
1660697100000|2022-08-17 00:45:00|1898.35|1892.95|1895.65|1890.25|1899.88|1894.48|1895.14|1889.74|1036
1660697400000|2022-08-17 00:50:00|1895.64|1890.24|1898.4|1893|1898.56|1893.16|1895.51|1890.11|975
1660697700000|2022-08-17 00:55:00|1898.23|1892.83|1898.21|1892.81|1902.05|1896.65|1897.94|1892.54|998
1660698000000|2022-08-17 01:00:00|1898.22|1892.82|1895.73|1890.33|1901.41|1896.01|1893.25|1887.85|1057
1660698300000|2022-08-17 01:05:00|1895.69|1890.29|1896.55|1891.15|1897.48|1892.08|1894.9|1889.5|938
1660698600000|2022-08-17 01:10:00|1896.58|1891.18|1894.13|1888.73|1896.91|1891.51|1894.02|1888.62|921
1660698900000|2022-08-17 01:15:00|1894.14|1888.74|1892.95|1887.55|1894.87|1889.47|1891.73|1886.33|979
1660699200000|2022-08-17 01:20:00|1892.96|1887.56|1896.73|1891.33|1897.9|1892.5|1892.01|1886.61|984
1660699500000|2022-08-17 01:25:00|1896.72|1891.32|1897.31|1891.91|1898.45|1893.05|1895.4|1890|942
1660699800000|2022-08-17 01:30:00|1897.44|1892.04|1898.24|1892.84|1898.61|1893.21|1895.72|1890.32|898
1660700100000|2022-08-17 01:35:00|1898.23|1892.83|1890.53|1885.13|1900.62|1895.22|1890.21|1884.81|967
1660700400000|2022-08-17 01:40:00|1890.51|1885.11|1892.03|1886.63|1893.66|1888.26|1889.27|1883.87|874
1660700700000|2022-08-17 01:45:00|1892.04|1886.64|1891.62|1886.22|1893.21|1887.81|1890.17|1884.77|837
1660701000000|2022-08-17 01:50:00|1891.64|1886.24|1891.32|1885.92|1892.88|1887.48|1889.29|1883.89|922
1660701300000|2022-08-17 01:55:00|1891.27|1885.87|1890.18|1884.78|1892.51|1887.11|1889.34|1883.94|882
1660701600000|2022-08-17 02:00:00|1890.2|1884.8|1887.75|1882.35|1890.8|1885.4|1887.2|1881.8|844
1660701900000|2022-08-17 02:05:00|1887.76|1882.36|1888.73|1883.33|1889.86|1884.46|1885.43|1880.03|890
1660702200000|2022-08-17 02:10:00|1888.91|1883.51|1886.83|1881.43|1890.01|1884.61|1886.61|1881.21|844
1660702500000|2022-08-17 02:15:00|1886.84|1881.44|1884.88|1879.48|1888.77|1883.37|1884.86|1879.46|938
1660702800000|2022-08-17 02:20:00|1884.89|1879.49|1885.05|1879.65|1886.29|1880.89|1884.71|1879.31|914
1660703100000|2022-08-17 02:25:00|1885.06|1879.66|1888.13|1882.73|1888.72|1883.32|1884.91|1879.51|958
1660703400000|2022-08-17 02:30:00|1888.05|1882.65|1896.09|1890.69|1896.24|1890.84|1887.61|1882.21|1012
1660703700000|2022-08-17 02:35:00|1895.91|1890.51|1905.99|1900.59|1907.16|1901.76|1895.91|1890.51|1076
1660704000000|2022-08-17 02:40:00|1905.98|1900.58|1903.81|1898.41|1907.44|1902.04|1903.68|1898.28|1007
1660704300000|2022-08-17 02:45:00|1903.75|1898.35|1897.47|1892.07|1906.27|1900.87|1895.92|1890.52|1052
1660704600000|2022-08-17 02:50:00|1897.5|1892.1|1899.78|1894.38|1900.89|1895.49|1896.47|1891.07|969
1660704900000|2022-08-17 02:55:00|1899.76|1894.36|1896.33|1890.93|1900.28|1894.88|1896.3|1890.9|948
1660705200000|2022-08-17 03:00:00|1896.41|1891.01|1896.87|1891.47|1899.31|1893.91|1896.35|1890.95|904
1660705500000|2022-08-17 03:05:00|1896.86|1891.46|1898.93|1893.53|1899.29|1893.89|1896.76|1891.36|898
1660705800000|2022-08-17 03:10:00|1898.9|1893.5|1903.83|1898.43|1905.01|1899.61|1898.9|1893.5|955
1660706100000|2022-08-17 03:15:00|1903.84|1898.44|1901.68|1896.28|1904.93|1899.53|1899.04|1893.64|988
1660706400000|2022-08-17 03:20:00|1901.67|1896.27|1901.67|1896.27|1903|1897.6|1900.47|1895.07|915
1660706700000|2022-08-17 03:25:00|1901.68|1896.28|1902.13|1896.73|1903.88|1898.48|1901.63|1896.23|861
1660707000000|2022-08-17 03:30:00|1902.12|1896.72|1901.91|1896.51|1904.3|1898.9|1901.45|1896.05|928
1660707300000|2022-08-17 03:35:00|1901.95|1896.55|1900.07|1894.67|1902.73|1897.33|1898.67|1893.27|869
1660707600000|2022-08-17 03:40:00|1900.09|1894.69|1900.03|1894.63|1901.62|1896.22|1899.66|1894.26|876
1660707900000|2022-08-17 03:45:00|1900.02|1894.62|1900.42|1895.02|1901.59|1896.19|1898.56|1893.16|864
1660708200000|2022-08-17 03:50:00|1900.4|1895|1899.6|1894.2|1901.66|1896.26|1898.41|1893.01|848
1660708500000|2022-08-17 03:55:00|1899.66|1894.26|1899.11|1893.71|1900.73|1895.33|1898.18|1892.78|822
1660708800000|2022-08-17 04:00:00|1899.06|1893.66|1901.17|1895.77|1901.22|1895.82|1899.03|1893.63|814
1660709100000|2022-08-17 04:05:00|1901.18|1895.78|1899.09|1893.69|1902.37|1896.97|1899.09|1893.69|831
1660709400000|2022-08-17 04:10:00|1898.95|1893.55|1898.91|1893.51|1900.62|1895.22|1898.62|1893.22|793
1660709700000|2022-08-17 04:15:00|1898.93|1893.53|1901.47|1896.07|1902.23|1896.83|1898.88|1893.48|848
1660710000000|2022-08-17 04:20:00|1901.5|1896.1|1900.03|1894.63|1901.64|1896.24|1899.7|1894.3|748
1660710300000|2022-08-17 04:25:00|1899.96|1894.56|1900.64|1895.24|1901.69|1896.29|1899.17|1893.77|806
1660710600000|2022-08-17 04:30:00|1900.61|1895.21|1899.6|1894.2|1901.24|1895.84|1899.33|1893.93|769
1660710900000|2022-08-17 04:35:00|1899.61|1894.21|1900.93|1895.53|1901.99|1896.59|1899.25|1893.85|796
1660711200000|2022-08-17 04:40:00|1900.95|1895.55|1901.26|1895.86|1906.69|1901.29|1900.94|1895.54|903
1660711500000|2022-08-17 04:45:00|1901.06|1895.66|1905.73|1900.33|1907.62|1902.22|1901.06|1895.66|927
1660711800000|2022-08-17 04:50:00|1905.72|1900.32|1903.58|1898.18|1907.81|1902.41|1903.5|1898.1|815
1660712100000|2022-08-17 04:55:00|1903.57|1898.17|1903.45|1898.05|1906.66|1901.26|1902.63|1897.23|894
1660712400000|2022-08-17 05:00:00|1903.49|1898.09|1903.43|1898.03|1906|1900.6|1902.75|1897.35|907
1660712700000|2022-08-17 05:05:00|1903.4|1898|1909.18|1903.78|1910.98|1905.58|1902.58|1897.18|923
1660713000000|2022-08-17 05:10:00|1909.17|1903.77|1909.36|1903.96|1913.25|1907.85|1909.13|1903.73|989
1660713300000|2022-08-17 05:15:00|1909.46|1904.06|1911.15|1905.75|1911.2|1905.8|1907.02|1901.62|910
1660713600000|2022-08-17 05:20:00|1911.24|1905.84|1914.25|1908.85|1916.64|1911.24|1910.83|1905.43|945
1660713900000|2022-08-17 05:25:00|1914.26|1908.86|1915.27|1909.87|1915.33|1909.93|1911.96|1906.56|895
1660714200000|2022-08-17 05:30:00|1915.46|1910.06|1915.59|1910.19|1916.46|1911.06|1912.43|1907.03|922
1660714500000|2022-08-17 05:35:00|1915.56|1910.16|1917.73|1912.33|1919.99|1914.59|1914.85|1909.45|927
1660714800000|2022-08-17 05:40:00|1917.78|1912.38|1919.15|1913.75|1923.51|1918.11|1914.82|1909.42|1022
1660715100000|2022-08-17 05:45:00|1919.03|1913.63|1921.65|1916.25|1926.27|1920.87|1918.7|1913.3|1004
1660715400000|2022-08-17 05:50:00|1921.64|1916.24|1925.66|1920.26|1928.56|1923.16|1921.6|1916.2|1002
1660715700000|2022-08-17 05:55:00|1925.68|1920.28|1927.5|1922.1|1927.88|1922.48|1923.08|1917.68|920
1660716000000|2022-08-17 06:00:00|1927.49|1922.09|1943.7|1938.3|1951.17|1945.77|1927.03|1921.63|1110
1660716300000|2022-08-17 06:05:00|1943.69|1938.29|1945.5|1940.1|1946.55|1941.15|1941.41|1936.01|1026
1660716600000|2022-08-17 06:10:00|1945.54|1940.14|1943.98|1938.58|1949.79|1944.39|1943.69|1938.29|979
1660716900000|2022-08-17 06:15:00|1943.96|1938.56|1942.83|1937.43|1948.31|1942.91|1942.48|1937.08|979
1660717200000|2022-08-17 06:20:00|1942.67|1937.27|1947.33|1941.93|1947.34|1941.94|1942.59|1937.19|955
1660717500000|2022-08-17 06:25:00|1947.34|1941.94|1949.8|1944.4|1950.24|1944.84|1946.72|1941.32|943
1660717800000|2022-08-17 06:30:00|1949.84|1944.44|1952.89|1947.49|1956.7|1951.3|1949.79|1944.39|1020
1660718100000|2022-08-17 06:35:00|1952.88|1947.48|1950.23|1944.83|1953.11|1947.71|1946.87|1941.47|962
1660718400000|2022-08-17 06:40:00|1950.22|1944.82|1955.32|1949.92|1959.49|1954.09|1950.21|1944.81|986
1660718700000|2022-08-17 06:45:00|1955.3|1949.9|1951.34|1945.94|1957.01|1951.61|1951.07|1945.67|979
1660719000000|2022-08-17 06:50:00|1951.28|1945.88|1956.14|1950.74|1957.35|1951.95|1951.28|1945.88|883
1660719300000|2022-08-17 06:55:00|1956.09|1950.69|1954.61|1949.21|1958.14|1952.74|1954.6|1949.2|893
1660719600000|2022-08-17 07:00:00|1954.6|1949.2|1952.41|1947.01|1957.94|1952.54|1951.04|1945.64|1001
1660719900000|2022-08-17 07:05:00|1952.34|1946.94|1948.77|1943.37|1952.34|1946.94|1943.99|1938.59|1019
1660720200000|2022-08-17 07:10:00|1948.76|1943.36|1946.97|1941.57|1948.76|1943.36|1945.37|1939.97|910
1660720500000|2022-08-17 07:15:00|1947.01|1941.61|1946.3|1940.9|1952.29|1946.89|1945.34|1939.94|946
1660720800000|2022-08-17 07:20:00|1946.36|1940.96|1941.34|1935.94|1948.97|1943.57|1939.83|1934.43|892
1660721100000|2022-08-17 07:25:00|1941.38|1935.98|1916.84|1911.44|1941.49|1936.09|1912.43|1907.03|1127
1660721400000|2022-08-17 07:30:00|1916.89|1911.49|1900.47|1895.07|1917.35|1911.95|1900.45|1895.05|1114
1660721700000|2022-08-17 07:35:00|1900.48|1895.08|1897.44|1892.04|1905.58|1900.18|1896.85|1891.45|1097
1660722000000|2022-08-17 07:40:00|1896.9|1891.5|1892.58|1887.18|1898.76|1893.36|1891.47|1886.07|1105
1660722300000|2022-08-17 07:45:00|1892.63|1887.23|1896.78|1891.38|1903.41|1898.01|1891.83|1886.43|1069
1660722600000|2022-08-17 07:50:00|1896.93|1891.53|1894.79|1889.39|1900.64|1895.24|1893.99|1888.59|1034
1660722900000|2022-08-17 07:55:00|1894.78|1889.38|1893.49|1888.09|1896.91|1891.51|1892.93|1887.53|1044
1660723200000|2022-08-17 08:00:00|1893.51|1888.11|1892.01|1886.61|1895.07|1889.67|1888.14|1882.74|1039
1660723500000|2022-08-17 08:05:00|1892.22|1886.82|1892.41|1887.01|1894.21|1888.81|1886.47|1881.07|1025
1660723800000|2022-08-17 08:10:00|1892.44|1887.04|1897.33|1891.93|1899.96|1894.56|1892.39|1886.99|1007
1660724100000|2022-08-17 08:15:00|1897.36|1891.96|1902.76|1897.36|1905.1|1899.7|1897.32|1891.92|1008
1660724400000|2022-08-17 08:20:00|1902.71|1897.31|1896.33|1890.93|1902.77|1897.37|1895.66|1890.26|986
1660724700000|2022-08-17 08:25:00|1896.32|1890.92|1892.64|1887.24|1896.32|1890.92|1891.65|1886.25|993
1660725000000|2022-08-17 08:30:00|1892.63|1887.23|1897.24|1891.84|1898.46|1893.06|1892.48|1887.08|952
1660725300000|2022-08-17 08:35:00|1897.23|1891.83|1896.89|1891.49|1897.48|1892.08|1893.57|1888.17|885
1660725600000|2022-08-17 08:40:00|1896.91|1891.51|1894.36|1888.96|1896.91|1891.51|1892.72|1887.32|942
1660725900000|2022-08-17 08:45:00|1894.41|1889.01|1890.32|1884.92|1894.41|1889.01|1889.77|1884.37|882
1660726200000|2022-08-17 08:50:00|1890.36|1884.96|1888.9|1883.5|1891.41|1886.01|1887.1|1881.7|961
1660726500000|2022-08-17 08:55:00|1888.92|1883.52|1887.63|1882.23|1890.01|1884.61|1883|1877.6|958
1660726800000|2022-08-17 09:00:00|1887.64|1882.24|1888.01|1882.61|1889.51|1884.11|1885.74|1880.34|954
1660727100000|2022-08-17 09:05:00|1888.05|1882.65|1889.15|1883.75|1889.76|1884.36|1887.38|1881.98|897
1660727400000|2022-08-17 09:10:00|1889.14|1883.74|1889.51|1884.11|1890.88|1885.48|1888.33|1882.93|888
1660727700000|2022-08-17 09:15:00|1889.52|1884.12|1887.97|1882.57|1890.13|1884.73|1887.53|1882.13|835
1660728000000|2022-08-17 09:20:00|1887.96|1882.56|1892.03|1886.63|1892.05|1886.65|1885.56|1880.16|862
1660728300000|2022-08-17 09:25:00|1892.33|1886.93|1894.21|1888.81|1894.99|1889.59|1891.29|1885.89|914
1660728600000|2022-08-17 09:30:00|1894.22|1888.82|1895.51|1890.11|1898.99|1893.59|1894.18|1888.78|962
1660728900000|2022-08-17 09:35:00|1895.54|1890.14|1895.3|1889.9|1896.22|1890.82|1892.48|1887.08|908
1660729200000|2022-08-17 09:40:00|1895.35|1889.95|1894.29|1888.89|1895.36|1889.96|1893.39|1887.99|871
1660729500000|2022-08-17 09:45:00|1894.27|1888.87|1892.06|1886.66|1894.47|1889.07|1891.51|1886.11|878
1660729800000|2022-08-17 09:50:00|1892.05|1886.65|1891.81|1886.41|1893.81|1888.41|1890.35|1884.95|869
1660730100000|2022-08-17 09:55:00|1891.83|1886.43|1893.16|1887.76|1894.16|1888.76|1890.5|1885.1|775
1660730400000|2022-08-17 10:00:00|1893.08|1887.68|1888.44|1883.04|1893.16|1887.76|1888.43|1883.03|851
1660730700000|2022-08-17 10:05:00|1888.42|1883.02|1887.16|1881.76|1890.94|1885.54|1886.96|1881.56|822
1660731000000|2022-08-17 10:10:00|1887.14|1881.74|1879.42|1874.02|1888.1|1882.7|1879.13|1873.73|956
1660731300000|2022-08-17 10:15:00|1879.24|1873.84|1878.69|1873.29|1883.13|1877.73|1876.34|1870.94|993
1660731600000|2022-08-17 10:20:00|1878.7|1873.3|1880.01|1874.61|1881.85|1876.45|1878.18|1872.78|950
1660731900000|2022-08-17 10:25:00|1880.04|1874.64|1883.14|1877.74|1884.13|1878.73|1877.94|1872.54|947
1660732200000|2022-08-17 10:30:00|1883.12|1877.72|1884.3|1878.9|1884.79|1879.39|1878.01|1872.61|923
1660732500000|2022-08-17 10:35:00|1884.31|1878.91|1878.81|1873.41|1884.77|1879.37|1878.06|1872.66|888
1660732800000|2022-08-17 10:40:00|1878.8|1873.4|1878.45|1873.05|1881.92|1876.52|1877.47|1872.07|944
1660733100000|2022-08-17 10:45:00|1878.44|1873.04|1877.62|1872.22|1878.94|1873.54|1876.37|1870.97|965
1660733400000|2022-08-17 10:50:00|1877.63|1872.23|1876.52|1871.12|1879.44|1874.04|1875.91|1870.51|939
1660733700000|2022-08-17 10:55:00|1876.55|1871.15|1881.96|1876.56|1882.3|1876.9|1872.67|1867.27|978
1660734000000|2022-08-17 11:00:00|1882.07|1876.67|1882|1876.6|1883.06|1877.66|1879.71|1874.31|976
1660734300000|2022-08-17 11:05:00|1882.01|1876.61|1882.59|1877.19|1882.98|1877.58|1880.83|1875.43|868
1660734600000|2022-08-17 11:10:00|1882.58|1877.18|1884.83|1879.43|1885.67|1880.27|1882.58|1877.18|884
1660734900000|2022-08-17 11:15:00|1884.84|1879.44|1883.11|1877.71|1886.42|1881.02|1880.98|1875.58|918
1660735200000|2022-08-17 11:20:00|1883.1|1877.7|1880.73|1875.33|1883.68|1878.28|1879.47|1874.07|883
1660735500000|2022-08-17 11:25:00|1880.72|1875.32|1879.77|1874.37|1881.31|1875.91|1877.86|1872.46|842
1660735800000|2022-08-17 11:30:00|1879.72|1874.32|1880.59|1875.19|1881.55|1876.15|1878.3|1872.9|943
1660736100000|2022-08-17 11:35:00|1880.64|1875.24|1879.4|1874|1881.9|1876.5|1874.43|1869.03|918
1660736400000|2022-08-17 11:40:00|1879.41|1874.01|1877.91|1872.51|1879.68|1874.28|1877.29|1871.89|889
1660736700000|2022-08-17 11:45:00|1877.93|1872.53|1880.38|1874.98|1880.57|1875.17|1876.33|1870.93|852
1660737000000|2022-08-17 11:50:00|1880.39|1874.99|1879.66|1874.26|1880.42|1875.02|1876.67|1871.27|854
1660737300000|2022-08-17 11:55:00|1879.52|1874.12|1879.84|1874.44|1880.34|1874.94|1875.59|1870.19|954
1660737600000|2022-08-17 12:00:00|1879.86|1874.46|1878.06|1872.66|1880.96|1875.56|1877.59|1872.19|913
1660737900000|2022-08-17 12:05:00|1878.1|1872.7|1879.07|1873.67|1881.02|1875.62|1873.41|1868.01|924
1660738200000|2022-08-17 12:10:00|1879.09|1873.69|1875.47|1870.07|1880.07|1874.67|1874.57|1869.17|889
1660738500000|2022-08-17 12:15:00|1875.59|1870.19|1867.11|1861.71|1875.59|1870.19|1864.24|1858.84|1084
1660738800000|2022-08-17 12:20:00|1867.09|1861.69|1867.68|1862.28|1869.75|1864.35|1864.62|1859.22|1070
1660739100000|2022-08-17 12:25:00|1867.73|1862.33|1867.05|1861.65|1867.99|1862.59|1860.38|1854.98|1083
1660739400000|2022-08-17 12:30:00|1867.08|1861.68|1865.11|1859.71|1870.04|1864.64|1859.77|1854.37|1107
1660739700000|2022-08-17 12:35:00|1865.18|1859.78|1877.38|1871.98|1878.08|1872.68|1864.29|1858.89|1076
1660740000000|2022-08-17 12:40:00|1877.41|1872.01|1882.37|1876.97|1888.78|1883.38|1877.41|1872.01|1044
1660740300000|2022-08-17 12:45:00|1882.36|1876.96|1881.32|1875.92|1884.15|1878.75|1878.96|1873.56|985
1660740600000|2022-08-17 12:50:00|1881.36|1875.96|1875.26|1869.86|1882.38|1876.98|1874.59|1869.19|986
1660740900000|2022-08-17 12:55:00|1875.24|1869.84|1874.83|1869.43|1877.19|1871.79|1872.1|1866.7|942
1660741200000|2022-08-17 13:00:00|1874.84|1869.44|1869.67|1864.27|1875.54|1870.14|1868.96|1863.56|964
1660741500000|2022-08-17 13:05:00|1869.68|1864.28|1871.81|1866.41|1872.38|1866.98|1866.47|1861.07|990
1660741800000|2022-08-17 13:10:00|1871.91|1866.51|1863.58|1858.18|1872.46|1867.06|1859.54|1854.14|966
1660742100000|2022-08-17 13:15:00|1863.34|1857.94|1865.09|1859.69|1865.52|1860.12|1858.9|1853.5|1027
1660742400000|2022-08-17 13:20:00|1865.11|1859.71|1869.43|1864.03|1869.48|1864.08|1864.04|1858.64|985
1660742700000|2022-08-17 13:25:00|1869.44|1864.04|1864.25|1858.85|1869.44|1864.04|1863.7|1858.3|1014
1660743000000|2022-08-17 13:30:00|1864.34|1858.94|1850.79|1845.39|1868.83|1863.43|1847.9|1842.5|1154
1660743300000|2022-08-17 13:35:00|1850.75|1845.35|1846.12|1840.72|1857.63|1852.23|1845.25|1839.85|1120
1660743600000|2022-08-17 13:40:00|1845.95|1840.55|1836.59|1831.19|1847.13|1841.73|1834.16|1828.76|1130
1660743900000|2022-08-17 13:45:00|1836.43|1831.03|1830.48|1825.08|1837.27|1831.87|1829.36|1823.96|1129
1660744200000|2022-08-17 13:50:00|1830.42|1825.02|1835.24|1829.84|1837.92|1832.52|1822.18|1816.78|1137
1660744500000|2022-08-17 13:55:00|1835.4|1830|1837.45|1832.05|1841.8|1836.4|1835.4|1830|1103
1660744800000|2022-08-17 14:00:00|1837.35|1831.95|1837.24|1831.84|1838.49|1833.09|1830.64|1825.24|1076
1660745100000|2022-08-17 14:05:00|1837.01|1831.61|1833.53|1828.13|1843.27|1837.87|1833.45|1828.05|1119
1660745400000|2022-08-17 14:10:00|1833.5|1828.1|1832.25|1826.85|1835.49|1830.09|1827.16|1821.76|1067
1660745700000|2022-08-17 14:15:00|1832.21|1826.81|1835.12|1829.72|1835.95|1830.55|1828.75|1823.35|1075
1660746000000|2022-08-17 14:20:00|1834.77|1829.37|1835.55|1830.15|1837.57|1832.17|1833.17|1827.77|1016
1660746300000|2022-08-17 14:25:00|1835.72|1830.32|1835.63|1830.23|1837.97|1832.57|1834.21|1828.81|1005
1660746600000|2022-08-17 14:30:00|1835.66|1830.26|1837.61|1832.21|1837.78|1832.38|1831.46|1826.06|1029
1660746900000|2022-08-17 14:35:00|1837.6|1832.2|1827.65|1822.25|1837.81|1832.41|1823.89|1818.49|960
1660747200000|2022-08-17 14:40:00|1827.41|1822.01|1824.78|1819.38|1829.96|1824.56|1824.03|1818.63|962
1660747500000|2022-08-17 14:45:00|1824.75|1819.35|1827.57|1822.17|1829.29|1823.89|1823.79|1818.39|948
1660747800000|2022-08-17 14:50:00|1827.54|1822.14|1823.55|1818.15|1829.81|1824.41|1822.89|1817.49|968
1660748100000|2022-08-17 14:55:00|1823.27|1817.87|1825.6|1820.2|1826.39|1820.99|1822.75|1817.35|1059
1660748400000|2022-08-17 15:00:00|1825.56|1820.16|1832.37|1826.97|1834.11|1828.71|1823.42|1818.02|1094
1660748700000|2022-08-17 15:05:00|1832.55|1827.15|1830.83|1825.43|1834.74|1829.34|1829.66|1824.26|1050
1660749000000|2022-08-17 15:10:00|1830.84|1825.44|1834.09|1828.69|1836.45|1831.05|1830.25|1824.85|1011
1660749300000|2022-08-17 15:15:00|1834.07|1828.67|1837.86|1832.46|1839.9|1834.5|1831.19|1825.79|1068
1660749600000|2022-08-17 15:20:00|1837.89|1832.49|1840.37|1834.97|1841.12|1835.72|1836.52|1831.12|981
1660749900000|2022-08-17 15:25:00|1840.68|1835.28|1840.08|1834.68|1841.79|1836.39|1837.3|1831.9|1052
1660750200000|2022-08-17 15:30:00|1840.02|1834.62|1837.09|1831.69|1842.62|1837.22|1836.76|1831.36|1037
1660750500000|2022-08-17 15:35:00|1837.07|1831.67|1835.2|1829.8|1837.32|1831.92|1834.03|1828.63|922
1660750800000|2022-08-17 15:40:00|1835.21|1829.81|1832.39|1826.99|1836.95|1831.55|1828.62|1823.22|954
1660751100000|2022-08-17 15:45:00|1832.27|1826.87|1832.26|1826.86|1833.96|1828.56|1829.33|1823.93|1065
1660751400000|2022-08-17 15:50:00|1832.27|1826.87|1833.48|1828.08|1834.26|1828.86|1830.52|1825.12|1002
1660751700000|2022-08-17 15:55:00|1833.38|1827.98|1834.2|1828.8|1835.02|1829.62|1830.91|1825.51|1013
1660752000000|2022-08-17 16:00:00|1834.48|1829.08|1836.16|1830.76|1837.09|1831.69|1829.21|1823.81|1046
1660752300000|2022-08-17 16:05:00|1836.13|1830.73|1831.02|1825.62|1838.01|1832.61|1830.86|1825.46|1049
1660752600000|2022-08-17 16:10:00|1831.03|1825.63|1830.53|1825.13|1831.63|1826.23|1826.98|1821.58|1025
1660752900000|2022-08-17 16:15:00|1830.47|1825.07|1831.57|1826.17|1832.58|1827.18|1827.75|1822.35|1014
1660753200000|2022-08-17 16:20:00|1831.68|1826.28|1834.95|1829.55|1836.46|1831.06|1830.16|1824.76|957
1660753500000|2022-08-17 16:25:00|1835.13|1829.73|1834.19|1828.79|1835.94|1830.54|1830.04|1824.64|1013
1660753800000|2022-08-17 16:30:00|1834.56|1829.16|1836.09|1830.69|1838.45|1833.05|1832.95|1827.55|892
1660754100000|2022-08-17 16:35:00|1836.08|1830.68|1839.82|1834.42|1840.91|1835.51|1835.95|1830.55|1028
1660754400000|2022-08-17 16:40:00|1839.84|1834.44|1838.95|1833.55|1845.9|1840.5|1838.83|1833.43|1003
1660754700000|2022-08-17 16:45:00|1838.94|1833.54|1842.66|1837.26|1843.88|1838.48|1838.38|1832.98|991
1660755000000|2022-08-17 16:50:00|1842.67|1837.27|1842.15|1836.75|1842.72|1837.32|1839.79|1834.39|924
1660755300000|2022-08-17 16:55:00|1842.14|1836.74|1843.02|1837.62|1844.35|1838.95|1841.29|1835.89|927
1660755600000|2022-08-17 17:00:00|1843.01|1837.61|1842.7|1837.3|1846.32|1840.92|1837.94|1832.54|1018
1660755900000|2022-08-17 17:05:00|1842.71|1837.31|1841.03|1835.63|1846.4|1841|1840.88|1835.48|964
1660756200000|2022-08-17 17:10:00|1841.1|1835.7|1841.06|1835.66|1842.52|1837.12|1840.62|1835.22|781
1660756500000|2022-08-17 17:15:00|1841.23|1835.83|1837.79|1832.39|1844.31|1838.91|1837.75|1832.35|962
1660756800000|2022-08-17 17:20:00|1837.83|1832.43|1845.06|1839.66|1847.6|1842.2|1837.82|1832.42|1017
1660757100000|2022-08-17 17:25:00|1845.17|1839.77|1845.72|1840.32|1848.38|1842.98|1845.13|1839.73|1014
1660757400000|2022-08-17 17:30:00|1845.62|1840.22|1845.22|1839.82|1848.18|1842.78|1843.96|1838.56|999
1660757700000|2022-08-17 17:35:00|1845.24|1839.84|1843.44|1838.04|1845.24|1839.84|1842.35|1836.95|928
1660758000000|2022-08-17 17:40:00|1843.51|1838.11|1843.14|1837.74|1845.59|1840.19|1842.9|1837.5|906
1660758300000|2022-08-17 17:45:00|1843.18|1837.78|1844.34|1838.94|1844.74|1839.34|1842.35|1836.95|947
1660758600000|2022-08-17 17:50:00|1844.35|1838.95|1847.75|1842.35|1848.02|1842.62|1843.97|1838.57|872
1660758900000|2022-08-17 17:55:00|1847.74|1842.34|1854.15|1848.75|1855.97|1850.57|1847.02|1841.62|942
1660759200000|2022-08-17 18:00:00|1854.11|1848.71|1853.01|1847.61|1862.72|1857.32|1846.07|1840.67|1171
1660759500000|2022-08-17 18:05:00|1853.08|1847.68|1846.8|1841.4|1856.06|1850.66|1834.9|1829.5|1139
1660759800000|2022-08-17 18:10:00|1846.82|1841.42|1855.59|1850.19|1856.61|1851.21|1844.12|1838.72|1140
1660760100000|2022-08-17 18:15:00|1856.34|1850.94|1856.28|1850.88|1859.23|1853.83|1851.21|1845.81|1104
1660760400000|2022-08-17 18:20:00|1856.49|1851.09|1854.45|1849.05|1858.23|1852.83|1850.52|1845.12|1091
1660760700000|2022-08-17 18:25:00|1854.48|1849.08|1857.31|1851.91|1857.89|1852.49|1852.01|1846.61|1031
1660761000000|2022-08-17 18:30:00|1857.14|1851.74|1857.64|1852.24|1859.66|1854.26|1855.6|1850.2|1032
1660761300000|2022-08-17 18:35:00|1857.56|1852.16|1873.06|1867.66|1873.06|1867.66|1857.56|1852.16|1111
1660761600000|2022-08-17 18:40:00|1873.05|1867.65|1863.8|1858.4|1873.76|1868.36|1862.29|1856.89|1106
1660761900000|2022-08-17 18:45:00|1863.81|1858.41|1863.36|1857.96|1866.94|1861.54|1860.39|1854.99|1076
1660762200000|2022-08-17 18:50:00|1863.37|1857.97|1859.25|1853.85|1864.56|1859.16|1858.33|1852.93|1046
1660762500000|2022-08-17 18:55:00|1859.34|1853.94|1853.51|1848.11|1861.48|1856.08|1853.17|1847.77|1048
1660762800000|2022-08-17 19:00:00|1853.5|1848.1|1856.32|1850.92|1857.36|1851.96|1851.36|1845.96|1061
1660763100000|2022-08-17 19:05:00|1856.31|1850.91|1851.97|1846.57|1858.78|1853.38|1850.5|1845.1|978
1660763400000|2022-08-17 19:10:00|1852.13|1846.73|1840.17|1834.77|1852.46|1847.06|1836.59|1831.19|1114
1660763700000|2022-08-17 19:15:00|1840.26|1834.86|1839.14|1833.74|1842.37|1836.97|1836.35|1830.95|1070
1660764000000|2022-08-17 19:20:00|1839|1833.6|1838.48|1833.08|1840.66|1835.26|1836.84|1831.44|1087
1660764300000|2022-08-17 19:25:00|1838.36|1832.96|1842.56|1837.16|1843.18|1837.78|1835.27|1829.87|1049
1660764600000|2022-08-17 19:30:00|1842.58|1837.18|1843.59|1838.19|1846.07|1840.67|1841.22|1835.82|1040
1660764900000|2022-08-17 19:35:00|1843.61|1838.21|1845.93|1840.53|1847.17|1841.77|1843.45|1838.05|1030
1660765200000|2022-08-17 19:40:00|1845.84|1840.44|1846.8|1841.4|1849.8|1844.4|1845.33|1839.93|1011
1660765500000|2022-08-17 19:45:00|1846.87|1841.47|1841.75|1836.35|1846.92|1841.52|1839.71|1834.31|1007
1660765800000|2022-08-17 19:50:00|1841.54|1836.14|1839.81|1834.41|1844.37|1838.97|1839.81|1834.41|1025
1660766100000|2022-08-17 19:55:00|1839.87|1834.47|1841.02|1835.62|1842.79|1837.39|1839.12|1833.72|1003
1660766400000|2022-08-17 20:00:00|1841.13|1835.73|1832.79|1827.39|1842.12|1836.72|1832.03|1826.63|1030
1660766700000|2022-08-17 20:05:00|1832.8|1827.4|1839.24|1833.84|1839.46|1834.06|1831.32|1825.92|1030
1660767000000|2022-08-17 20:10:00|1839.36|1833.96|1845.68|1840.28|1848.42|1843.02|1839.34|1833.94|999
1660767300000|2022-08-17 20:15:00|1845.66|1840.26|1850.58|1845.18|1853.47|1848.07|1845.44|1840.04|994
1660767600000|2022-08-17 20:20:00|1850.5|1845.1|1854.87|1849.47|1855.45|1850.05|1849.8|1844.4|945
1660767900000|2022-08-17 20:25:00|1854.84|1849.44|1854.04|1848.64|1856.12|1850.72|1852.17|1846.77|927
1660768200000|2022-08-17 20:30:00|1854.06|1848.66|1851.96|1846.56|1855.4|1850|1850.21|1844.81|912
1660768500000|2022-08-17 20:35:00|1851.94|1846.54|1852.23|1846.83|1854.43|1849.03|1849.52|1844.12|914
1660768800000|2022-08-17 20:40:00|1852.22|1846.82|1852.6|1847.2|1854.65|1849.25|1851.85|1846.45|841
1660769100000|2022-08-17 20:45:00|1852.61|1847.21|1852.93|1847.53|1854.79|1849.39|1851.6|1846.2|905
1660769400000|2022-08-17 20:50:00|1852.91|1847.51|1852.25|1846.85|1854.16|1848.76|1852.08|1846.68|869
1660769700000|2022-08-17 20:55:00|1852.26|1846.86|1853.89|1848.49|1854.16|1848.76|1851.97|1846.57|948
1660770000000|2022-08-17 21:00:00|1853.99|1848.59|1847.97|1842.57|1854.02|1848.62|1847.64|1842.24|824
1660770300000|2022-08-17 21:05:00|1848.02|1842.62|1849.56|1844.16|1851.34|1845.94|1848.02|1842.62|856
1660770600000|2022-08-17 21:10:00|1849.63|1844.23|1845.64|1840.24|1849.78|1844.38|1844.94|1839.54|789
1660770900000|2022-08-17 21:15:00|1845.65|1840.25|1846.13|1840.73|1847.81|1842.41|1844.59|1839.19|737
1660771200000|2022-08-17 21:20:00|1846.12|1840.72|1839.48|1834.08|1846.12|1840.72|1838.92|1833.52|865
1660771500000|2022-08-17 21:25:00|1839.34|1833.94|1844.53|1839.13|1844.67|1839.27|1836.58|1831.18|1010
1660771800000|2022-08-17 21:30:00|1844.58|1839.18|1841.04|1835.64|1847.34|1841.94|1840.65|1835.25|841
1660772100000|2022-08-17 21:35:00|1841.17|1835.77|1837.19|1831.79|1841.34|1835.94|1837.05|1831.65|800
1660772400000|2022-08-17 21:40:00|1837.16|1831.76|1842.78|1837.38|1842.87|1837.47|1836.89|1831.49|807
1660772700000|2022-08-17 21:45:00|1842.86|1837.46|1844.6|1839.2|1846.24|1840.84|1841.41|1836.01|853
1660773000000|2022-08-17 21:50:00|1844.58|1839.18|1841.83|1836.43|1844.82|1839.42|1840.28|1834.88|812
1660773300000|2022-08-17 21:55:00|1841.86|1836.46|1842.91|1837.51|1843.45|1838.05|1841.67|1836.27|789
1660773600000|2022-08-17 22:00:00|1842.92|1837.52|1834.8|1829.4|1842.92|1837.52|1834.47|1829.07|839
1660773900000|2022-08-17 22:05:00|1834.81|1829.41|1835.73|1830.33|1837.92|1832.52|1832.3|1826.9|995
1660774200000|2022-08-17 22:10:00|1835.66|1830.26|1839.35|1833.95|1841.81|1836.41|1835.52|1830.12|1024
1660774500000|2022-08-17 22:15:00|1839.26|1833.86|1837.19|1831.79|1839.89|1834.49|1836.08|1830.68|906
1660774800000|2022-08-17 22:20:00|1837.17|1831.77|1836.06|1830.66|1838.68|1833.28|1834.27|1828.87|926
1660775100000|2022-08-17 22:25:00|1836.07|1830.67|1838.01|1832.61|1839.52|1834.12|1832.59|1827.19|980
1660775400000|2022-08-17 22:30:00|1838|1832.6|1838.64|1833.24|1840.38|1834.98|1836.26|1830.86|896
1660775700000|2022-08-17 22:35:00|1838.66|1833.26|1838.1|1832.7|1839.59|1834.19|1835.21|1829.81|906
1660776000000|2022-08-17 22:40:00|1838.08|1832.68|1837.01|1831.61|1841.41|1836.01|1836.69|1831.29|944
1660776300000|2022-08-17 22:45:00|1836.99|1831.59|1839.62|1834.22|1840.31|1834.91|1836.1|1830.7|880
1660776600000|2022-08-17 22:50:00|1839.65|1834.25|1835.14|1829.74|1839.73|1834.33|1834.81|1829.41|884
1660776900000|2022-08-17 22:55:00|1835.35|1829.95|1831.94|1826.54|1835.35|1829.95|1828.98|1823.58|899
1660777200000|2022-08-17 23:00:00|1831.96|1826.56|1834.65|1829.25|1835.83|1830.43|1830.21|1824.81|951
1660777500000|2022-08-17 23:05:00|1834.6|1829.2|1830.71|1825.31|1835.93|1830.53|1829.84|1824.44|899
1660777800000|2022-08-17 23:10:00|1830.49|1825.09|1832.91|1827.51|1833.41|1828.01|1827.27|1821.87|966
1660778100000|2022-08-17 23:15:00|1832.92|1827.52|1831.7|1826.3|1835.81|1830.41|1831.6|1826.2|944
1660778400000|2022-08-17 23:20:00|1831.33|1825.93|1836.33|1830.93|1837.27|1831.87|1831.17|1825.77|977
1660778700000|2022-08-17 23:25:00|1836.17|1830.77|1835.3|1829.9|1836.52|1831.12|1830.77|1825.37|961
1660779000000|2022-08-17 23:30:00|1835.36|1829.96|1838.25|1832.85|1839.19|1833.79|1834.65|1829.25|935
1660779300000|2022-08-17 23:35:00|1838.3|1832.9|1836.97|1831.57|1839.95|1834.55|1836.27|1830.87|953
1660779600000|2022-08-17 23:40:00|1837.03|1831.63|1839.09|1833.69|1840.39|1834.99|1836.07|1830.67|941
1660779900000|2022-08-17 23:45:00|1839.03|1833.63|1836.78|1831.38|1839.8|1834.4|1836.56|1831.16|899
1660780200000|2022-08-17 23:50:00|1836.83|1831.43|1832.91|1827.51|1839.44|1834.04|1831.56|1826.16|1031
1660780500000|2022-08-17 23:55:00|1832.9|1827.5|1836.8|1831.4|1838.11|1832.71|1831.83|1826.43|933
1660780800000|2022-08-18 00:00:00|1836.92|1831.52|1838.92|1833.52|1839.42|1834.02|1835.05|1829.65|1066
1660781100000|2022-08-18 00:05:00|1838.97|1833.57|1839.37|1833.97|1841.81|1836.41|1838.71|1833.31|1049
1660781400000|2022-08-18 00:10:00|1839.52|1834.12|1839.71|1834.31|1840.42|1835.02|1836.29|1830.89|969
1660781700000|2022-08-18 00:15:00|1839.7|1834.3|1839.7|1834.3|1845.02|1839.62|1837.7|1832.3|1026
1660782000000|2022-08-18 00:20:00|1839.69|1834.29|1834.08|1828.68|1839.74|1834.34|1833.28|1827.88|933
1660782300000|2022-08-18 00:25:00|1834.04|1828.64|1830.1|1824.7|1834.04|1828.64|1824.08|1818.68|1064
1660782600000|2022-08-18 00:30:00|1830.04|1824.64|1842.27|1836.87|1845.79|1840.39|1829.05|1823.65|1056
1660782900000|2022-08-18 00:35:00|1842.2|1836.8|1848.95|1843.55|1850.46|1845.06|1841.39|1835.99|1044
1660783200000|2022-08-18 00:40:00|1848.99|1843.59|1850.6|1845.2|1851.5|1846.1|1844.62|1839.22|997
1660783500000|2022-08-18 00:45:00|1850.58|1845.18|1850.36|1844.96|1853.01|1847.61|1848.87|1843.47|1000
1660783800000|2022-08-18 00:50:00|1850.4|1845|1849.12|1843.72|1850.6|1845.2|1847.34|1841.94|965
1660784100000|2022-08-18 00:55:00|1849.16|1843.76|1850.48|1845.08|1851.49|1846.09|1846.86|1841.46|925
1660784400000|2022-08-18 01:00:00|1850.3|1844.9|1850.5|1845.1|1852.01|1846.61|1848.01|1842.61|960
1660784700000|2022-08-18 01:05:00|1850.51|1845.11|1849.23|1843.83|1850.89|1845.49|1848.17|1842.77|934
1660785000000|2022-08-18 01:10:00|1849.2|1843.8|1845.12|1839.72|1849.57|1844.17|1844.54|1839.14|922
1660785300000|2022-08-18 01:15:00|1845.16|1839.76|1854.62|1849.22|1855.47|1850.07|1844.8|1839.4|955
1660785600000|2022-08-18 01:20:00|1854.51|1849.11|1850.41|1845.01|1856.72|1851.32|1849.98|1844.58|1015
1660785900000|2022-08-18 01:25:00|1850.42|1845.02|1857.06|1851.66|1857.89|1852.49|1849.91|1844.51|941
1660786200000|2022-08-18 01:30:00|1857.22|1851.82|1853.38|1847.98|1857.91|1852.51|1852.53|1847.13|922
1660786500000|2022-08-18 01:35:00|1853.33|1847.93|1853.85|1848.45|1853.98|1848.58|1851.62|1846.22|894
1660786800000|2022-08-18 01:40:00|1853.88|1848.48|1854.17|1848.77|1855.3|1849.9|1851.72|1846.32|961
1660787100000|2022-08-18 01:45:00|1854.19|1848.79|1853.95|1848.55|1854.76|1849.36|1851.71|1846.31|930
1660787400000|2022-08-18 01:50:00|1854.02|1848.62|1851.62|1846.22|1854.13|1848.73|1849.84|1844.44|898
1660787700000|2022-08-18 01:55:00|1851.64|1846.24|1859.96|1854.56|1864.42|1859.02|1850.89|1845.49|967
1660788000000|2022-08-18 02:00:00|1859.93|1854.53|1861.38|1855.98|1861.39|1855.99|1855.63|1850.23|994
1660788300000|2022-08-18 02:05:00|1861.36|1855.96|1867.11|1861.71|1868.81|1863.41|1861.36|1855.96|1034
1660788600000|2022-08-18 02:10:00|1867.02|1861.62|1864.42|1859.02|1867.54|1862.14|1862.75|1857.35|1021
1660788900000|2022-08-18 02:15:00|1864.48|1859.08|1863.5|1858.1|1866.56|1861.16|1862.02|1856.62|1016
1660789200000|2022-08-18 02:20:00|1863.47|1858.07|1856.37|1850.97|1863.66|1858.26|1855.73|1850.33|968
1660789500000|2022-08-18 02:25:00|1856.34|1850.94|1847.99|1842.59|1857.41|1852.01|1847.75|1842.35|982
1660789800000|2022-08-18 02:30:00|1848.06|1842.66|1853.13|1847.73|1853.76|1848.36|1848.06|1842.66|1011
1660790100000|2022-08-18 02:35:00|1853.11|1847.71|1851.53|1846.13|1853.21|1847.81|1849.56|1844.16|928
1660790400000|2022-08-18 02:40:00|1851.56|1846.16|1851.84|1846.44|1853.31|1847.91|1851.36|1845.96|875
1660790700000|2022-08-18 02:45:00|1851.88|1846.48|1853.4|1848|1854.97|1849.57|1851.48|1846.08|881
1660791000000|2022-08-18 02:50:00|1853.34|1847.94|1853.89|1848.49|1854.34|1848.94|1851.37|1845.97|870
1660791300000|2022-08-18 02:55:00|1853.88|1848.48|1855.13|1849.73|1857.46|1852.06|1853.83|1848.43|928
1660791600000|2022-08-18 03:00:00|1855.12|1849.72|1853.45|1848.05|1856.07|1850.67|1851.92|1846.52|958
1660791900000|2022-08-18 03:05:00|1853.52|1848.12|1853.17|1847.77|1855.83|1850.43|1853.01|1847.61|811
1660792200000|2022-08-18 03:10:00|1853.16|1847.76|1853.11|1847.71|1854.18|1848.78|1851.93|1846.53|845
1660792500000|2022-08-18 03:15:00|1853.02|1847.62|1854.63|1849.23|1856.71|1851.31|1852.93|1847.53|856
1660792800000|2022-08-18 03:20:00|1854.62|1849.22|1855.89|1850.49|1857.79|1852.39|1854.54|1849.14|783
1660793100000|2022-08-18 03:25:00|1855.75|1850.35|1854.08|1848.68|1856.58|1851.18|1851.91|1846.51|829
1660793400000|2022-08-18 03:30:00|1854.15|1848.75|1855.21|1849.81|1856.46|1851.06|1853.44|1848.04|863
1660793700000|2022-08-18 03:35:00|1855.22|1849.82|1855.28|1849.88|1856.33|1850.93|1853.34|1847.94|901
1660794000000|2022-08-18 03:40:00|1855.26|1849.86|1851.64|1846.24|1856.44|1851.04|1850.87|1845.47|881
1660794300000|2022-08-18 03:45:00|1851.65|1846.25|1853.66|1848.26|1853.86|1848.46|1848.55|1843.15|949
1660794600000|2022-08-18 03:50:00|1853.72|1848.32|1852.28|1846.88|1855.3|1849.9|1850.78|1845.38|886
1660794900000|2022-08-18 03:55:00|1852.22|1846.82|1851.75|1846.35|1852.93|1847.53|1849.25|1843.85|868
1660795200000|2022-08-18 04:00:00|1851.72|1846.32|1851.94|1846.54|1852.85|1847.45|1850.64|1845.24|831
1660795500000|2022-08-18 04:05:00|1852.01|1846.61|1853.33|1847.93|1853.5|1848.1|1851.56|1846.16|699
1660795800000|2022-08-18 04:10:00|1853.95|1848.55|1852.35|1846.95|1855.39|1849.99|1851.88|1846.48|865
1660796100000|2022-08-18 04:15:00|1851.83|1846.43|1853.57|1848.17|1854.08|1848.68|1850.61|1845.21|819
1660796400000|2022-08-18 04:20:00|1853.6|1848.2|1851.35|1845.95|1855.28|1849.88|1850.51|1845.11|924
1660796700000|2022-08-18 04:25:00|1851.41|1846.01|1849.93|1844.53|1851.92|1846.52|1849.38|1843.98|926
1660797000000|2022-08-18 04:30:00|1849.88|1844.48|1851.39|1845.99|1851.69|1846.29|1849.7|1844.3|834
1660797300000|2022-08-18 04:35:00|1851.4|1846|1847.56|1842.16|1851.76|1846.36|1847.54|1842.14|917
1660797600000|2022-08-18 04:40:00|1847.57|1842.17|1844.21|1838.81|1848.11|1842.71|1842.22|1836.82|974
1660797900000|2022-08-18 04:45:00|1844.12|1838.72|1851.14|1845.74|1851.98|1846.58|1843.63|1838.23|872
1660798200000|2022-08-18 04:50:00|1851.13|1845.73|1845.79|1840.39|1851.53|1846.13|1845.79|1840.39|900
1660798500000|2022-08-18 04:55:00|1845.82|1840.42|1846.82|1841.42|1848.95|1843.55|1845|1839.6|840
1660798800000|2022-08-18 05:00:00|1846.85|1841.45|1851.25|1845.85|1851.42|1846.02|1845.39|1839.99|878
1660799100000|2022-08-18 05:05:00|1851.27|1845.87|1853.9|1848.5|1853.99|1848.59|1849.72|1844.32|895
1660799400000|2022-08-18 05:10:00|1854.03|1848.63|1851.7|1846.3|1855.2|1849.8|1851.57|1846.17|915
1660799700000|2022-08-18 05:15:00|1851.72|1846.32|1853.92|1848.52|1854.73|1849.33|1850.65|1845.25|837
1660800000000|2022-08-18 05:20:00|1853.91|1848.51|1853.29|1847.89|1854.22|1848.82|1851.86|1846.46|821
1660800300000|2022-08-18 05:25:00|1853.28|1847.88|1853.71|1848.31|1854.08|1848.68|1852.04|1846.64|808
1660800600000|2022-08-18 05:30:00|1853.84|1848.44|1853.6|1848.2|1856|1850.6|1853.12|1847.72|871
1660800900000|2022-08-18 05:35:00|1853.59|1848.19|1852.7|1847.3|1854.48|1849.08|1852.15|1846.75|818
1660801200000|2022-08-18 05:40:00|1852.69|1847.29|1852.69|1847.29|1854.79|1849.39|1852.41|1847.01|879
1660801500000|2022-08-18 05:45:00|1852.62|1847.22|1851.09|1845.69|1853.29|1847.89|1849|1843.6|885
1660801800000|2022-08-18 05:50:00|1851.13|1845.73|1849.18|1843.78|1851.21|1845.81|1848.18|1842.78|897
1660802100000|2022-08-18 05:55:00|1849.38|1843.98|1847.6|1842.2|1851.21|1845.81|1846.83|1841.43|879
1660802400000|2022-08-18 06:00:00|1847.28|1841.88|1852.56|1847.16|1853.06|1847.66|1845.67|1840.27|976
1660802700000|2022-08-18 06:05:00|1852.72|1847.32|1853.63|1848.23|1853.82|1848.42|1850.08|1844.68|889
1660803000000|2022-08-18 06:10:00|1853.66|1848.26|1853.58|1848.18|1855.09|1849.69|1851.66|1846.26|872
1660803300000|2022-08-18 06:15:00|1853.57|1848.17|1854.1|1848.7|1854.66|1849.26|1852.87|1847.47|861
1660803600000|2022-08-18 06:20:00|1854.09|1848.69|1848.01|1842.61|1854.42|1849.02|1847.58|1842.18|941
1660803900000|2022-08-18 06:25:00|1848.18|1842.78|1848.8|1843.4|1849.68|1844.28|1845.43|1840.03|919
1660804200000|2022-08-18 06:30:00|1848.85|1843.45|1844.76|1839.36|1848.85|1843.45|1844.25|1838.85|935
1660804500000|2022-08-18 06:35:00|1844.8|1839.4|1844.44|1839.04|1847.13|1841.73|1844.04|1838.64|877
1660804800000|2022-08-18 06:40:00|1844.47|1839.07|1845.35|1839.95|1846.34|1840.94|1843.73|1838.33|884
1660805100000|2022-08-18 06:45:00|1845.3|1839.9|1847.06|1841.66|1848.6|1843.2|1844.02|1838.62|898
1660805400000|2022-08-18 06:50:00|1847.07|1841.67|1842.84|1837.44|1847.98|1842.58|1842.37|1836.97|976
1660805700000|2022-08-18 06:55:00|1842.81|1837.41|1841.75|1836.35|1844.05|1838.65|1841.61|1836.21|956
1660806000000|2022-08-18 07:00:00|1841.71|1836.31|1840.61|1835.21|1846.37|1840.97|1839.31|1833.91|1032
1660806300000|2022-08-18 07:05:00|1840.63|1835.23|1846.93|1841.53|1847.92|1842.52|1839.07|1833.67|977
1660806600000|2022-08-18 07:10:00|1846.9|1841.5|1843.6|1838.2|1847.91|1842.51|1841.6|1836.2|946
1660806900000|2022-08-18 07:15:00|1843.52|1838.12|1841.2|1835.8|1846.02|1840.62|1840.51|1835.11|999
1660807200000|2022-08-18 07:20:00|1841.19|1835.79|1845.44|1840.04|1845.81|1840.41|1840.46|1835.06|999
1660807500000|2022-08-18 07:25:00|1845.46|1840.06|1846.85|1841.45|1848.05|1842.65|1844.26|1838.86|971
1660807800000|2022-08-18 07:30:00|1846.9|1841.5|1847.64|1842.24|1848.07|1842.67|1845.04|1839.64|924
1660808100000|2022-08-18 07:35:00|1847.66|1842.26|1848.98|1843.58|1849.51|1844.11|1846.5|1841.1|950
1660808400000|2022-08-18 07:40:00|1848.97|1843.57|1847.2|1841.8|1849.54|1844.14|1846.63|1841.23|921
1660808700000|2022-08-18 07:45:00|1847.17|1841.77|1849.48|1844.08|1850.13|1844.73|1846.02|1840.62|882
1660809000000|2022-08-18 07:50:00|1849.46|1844.06|1846.65|1841.25|1849.91|1844.51|1846.34|1840.94|922
1660809300000|2022-08-18 07:55:00|1846.47|1841.07|1847.79|1842.39|1849.26|1843.86|1846.47|1841.07|922
1660809600000|2022-08-18 08:00:00|1847.78|1842.38|1848.72|1843.32|1849.89|1844.49|1847.69|1842.29|913
1660809900000|2022-08-18 08:05:00|1848.66|1843.26|1848.77|1843.37|1850.11|1844.71|1846.7|1841.3|940
1660810200000|2022-08-18 08:10:00|1848.8|1843.4|1847.77|1842.37|1849.14|1843.74|1845.52|1840.12|910
1660810500000|2022-08-18 08:15:00|1847.78|1842.38|1846.16|1840.76|1848.98|1843.58|1845.81|1840.41|886
1660810800000|2022-08-18 08:20:00|1846.11|1840.71|1847.69|1842.29|1848.84|1843.44|1844.5|1839.1|752
1660811100000|2022-08-18 08:25:00|1847.72|1842.32|1848.02|1842.62|1848.5|1843.1|1845.26|1839.86|871
1660811400000|2022-08-18 08:30:00|1848.04|1842.64|1842.82|1837.42|1848.28|1842.88|1842.62|1837.22|927
1660811700000|2022-08-18 08:35:00|1842.83|1837.43|1839.44|1834.04|1844.21|1838.81|1837.87|1832.47|959
1660812000000|2022-08-18 08:40:00|1839.46|1834.06|1845.22|1839.82|1845.37|1839.97|1837.47|1832.07|981
1660812300000|2022-08-18 08:45:00|1845.27|1839.87|1849.28|1843.88|1852.84|1847.44|1844.96|1839.56|1043
1660812600000|2022-08-18 08:50:00|1849.27|1843.87|1846.22|1840.82|1850.32|1844.92|1844.45|1839.05|974
1660812900000|2022-08-18 08:55:00|1846.2|1840.8|1851.8|1846.4|1852.16|1846.76|1845.47|1840.07|929
1660813200000|2022-08-18 09:00:00|1851.84|1846.44|1850.38|1844.98|1852.17|1846.77|1848.82|1843.42|955
1660813500000|2022-08-18 09:05:00|1850.44|1845.04|1849.09|1843.69|1853.4|1848|1848.42|1843.02|951
1660813800000|2022-08-18 09:10:00|1849.07|1843.67|1849.83|1844.43|1850.92|1845.52|1848.53|1843.13|791
1660814100000|2022-08-18 09:15:00|1849.85|1844.45|1850.34|1844.94|1850.67|1845.27|1849.34|1843.94|785
1660814400000|2022-08-18 09:20:00|1850.3|1844.9|1850.89|1845.49|1852.03|1846.63|1849.13|1843.73|898
1660814700000|2022-08-18 09:25:00|1850.88|1845.48|1850.62|1845.22|1853.27|1847.87|1850.08|1844.68|895
1660815000000|2022-08-18 09:30:00|1850.64|1845.24|1850.02|1844.62|1851.27|1845.87|1849.1|1843.7|839
1660815300000|2022-08-18 09:35:00|1850.23|1844.83|1852.8|1847.4|1854.04|1848.64|1850.19|1844.79|923
1660815600000|2022-08-18 09:40:00|1852.74|1847.34|1852.34|1846.94|1854.53|1849.13|1852.16|1846.76|874
1660815900000|2022-08-18 09:45:00|1852.36|1846.96|1854.87|1849.47|1856.05|1850.65|1851.44|1846.04|908
1660816200000|2022-08-18 09:50:00|1854.83|1849.43|1856.93|1851.53|1857.46|1852.06|1853.1|1847.7|943
1660816500000|2022-08-18 09:55:00|1856.94|1851.54|1859.26|1853.86|1860.07|1854.67|1855.76|1850.36|964
1660816800000|2022-08-18 10:00:00|1859.25|1853.85|1864.2|1858.8|1864.83|1859.43|1859.21|1853.81|1032
1660817100000|2022-08-18 10:05:00|1864.42|1859.02|1859.77|1854.37|1869.28|1863.88|1859.72|1854.32|1044
1660817400000|2022-08-18 10:10:00|1859.69|1854.29|1858.48|1853.08|1863.98|1858.58|1857.57|1852.17|959
1660817700000|2022-08-18 10:15:00|1857.32|1851.92|1855.64|1850.24|1858.02|1852.62|1852.32|1846.92|999
1660818000000|2022-08-18 10:20:00|1855.67|1850.27|1857.08|1851.68|1858.62|1853.22|1855.55|1850.15|925
1660818300000|2022-08-18 10:25:00|1857.07|1851.67|1854.83|1849.43|1858.41|1853.01|1854.72|1849.32|833
1660818600000|2022-08-18 10:30:00|1854.91|1849.51|1856|1850.6|1856.96|1851.56|1853.85|1848.45|897
1660818900000|2022-08-18 10:35:00|1855.98|1850.58|1856.06|1850.66|1856.74|1851.34|1854.49|1849.09|859
1660819200000|2022-08-18 10:40:00|1856.09|1850.69|1855.02|1849.62|1856.8|1851.4|1854.58|1849.18|816
1660819500000|2022-08-18 10:45:00|1855.01|1849.61|1853|1847.6|1855.03|1849.63|1851.75|1846.35|919
1660819800000|2022-08-18 10:50:00|1852.93|1847.53|1851.93|1846.53|1853|1847.6|1848.56|1843.16|952
1660820100000|2022-08-18 10:55:00|1851.88|1846.48|1850.92|1845.52|1853.43|1848.03|1850.9|1845.5|796
1660820400000|2022-08-18 11:00:00|1850.96|1845.56|1852.55|1847.15|1852.8|1847.4|1850.57|1845.17|904
1660820700000|2022-08-18 11:05:00|1852.52|1847.12|1853.39|1847.99|1854.4|1849|1852.49|1847.09|824
1660821000000|2022-08-18 11:10:00|1853.42|1848.02|1853.01|1847.61|1854.92|1849.52|1851.18|1845.78|738
1660821300000|2022-08-18 11:15:00|1852.97|1847.57|1852.87|1847.47|1855.45|1850.05|1852.36|1846.96|846
1660821600000|2022-08-18 11:20:00|1852.8|1847.4|1855.61|1850.21|1859.61|1854.21|1852.61|1847.21|882
1660821900000|2022-08-18 11:25:00|1855.76|1850.36|1856.04|1850.64|1856.33|1850.93|1853.78|1848.38|840
1660822200000|2022-08-18 11:30:00|1856.02|1850.62|1859.05|1853.65|1861.23|1855.83|1855.42|1850.02|965
1660822500000|2022-08-18 11:35:00|1859.04|1853.64|1860.92|1855.52|1862.53|1857.13|1858.53|1853.13|946
1660822800000|2022-08-18 11:40:00|1860.95|1855.55|1859.65|1854.25|1861.28|1855.88|1857.61|1852.21|885
1660823100000|2022-08-18 11:45:00|1859.63|1854.23|1860.52|1855.12|1861.77|1856.37|1858.26|1852.86|937
1660823400000|2022-08-18 11:50:00|1860.56|1855.16|1859.58|1854.18|1861.64|1856.24|1859.28|1853.88|896
1660823700000|2022-08-18 11:55:00|1859.56|1854.16|1862.39|1856.99|1863.78|1858.38|1857.38|1851.98|1014
1660824000000|2022-08-18 12:00:00|1862.4|1857|1864.91|1859.51|1865.17|1859.77|1861.24|1855.84|1033
1660824300000|2022-08-18 12:05:00|1864.86|1859.46|1863.07|1857.67|1868.3|1862.9|1862.64|1857.24|1049
1660824600000|2022-08-18 12:10:00|1863.08|1857.68|1860.72|1855.32|1863.42|1858.02|1859.91|1854.51|978
1660824900000|2022-08-18 12:15:00|1860.51|1855.11|1859.89|1854.49|1861.92|1856.52|1858.59|1853.19|952
1660825200000|2022-08-18 12:20:00|1859.82|1854.42|1869.67|1864.27|1877.02|1871.62|1859.19|1853.79|1075
1660825500000|2022-08-18 12:25:00|1869.74|1864.34|1864.49|1859.09|1872.11|1866.71|1864.16|1858.76|1090
1660825800000|2022-08-18 12:30:00|1864.34|1858.94|1867.55|1862.15|1871.34|1865.94|1860.87|1855.47|1083
1660826100000|2022-08-18 12:35:00|1867.51|1862.11|1863.13|1857.73|1868.37|1862.97|1860.19|1854.79|1017
1660826400000|2022-08-18 12:40:00|1863.11|1857.71|1870.3|1864.9|1870.88|1865.48|1862.47|1857.07|1035
1660826700000|2022-08-18 12:45:00|1870.24|1864.84|1878.19|1872.79|1880.81|1875.41|1867.04|1861.64|1048
1660827000000|2022-08-18 12:50:00|1878.05|1872.65|1876.33|1870.93|1881.3|1875.9|1875.37|1869.97|1090
1660827300000|2022-08-18 12:55:00|1876.32|1870.92|1881.9|1876.5|1881.9|1876.5|1875.51|1870.11|1048
1660827600000|2022-08-18 13:00:00|1882.06|1876.66|1878.75|1873.35|1884.81|1879.41|1877.4|1872|1003
1660827900000|2022-08-18 13:05:00|1878.85|1873.45|1877.42|1872.02|1879.64|1874.24|1875.35|1869.95|1005
1660828200000|2022-08-18 13:10:00|1877.39|1871.99|1875.72|1870.32|1879.39|1873.99|1875.6|1870.2|1006
1660828500000|2022-08-18 13:15:00|1875.64|1870.24|1870.76|1865.36|1876.23|1870.83|1869.93|1864.53|1070
1660828800000|2022-08-18 13:20:00|1870.73|1865.33|1869.26|1863.86|1872.48|1867.08|1865.01|1859.61|1005
1660829100000|2022-08-18 13:25:00|1869.33|1863.93|1870.31|1864.91|1871.63|1866.23|1866.73|1861.33|1070
1660829400000|2022-08-18 13:30:00|1870.24|1864.84|1863.09|1857.69|1870.64|1865.24|1862.57|1857.17|1113
1660829700000|2022-08-18 13:35:00|1863.2|1857.8|1863.3|1857.9|1865.03|1859.63|1858.83|1853.43|1114
1660830000000|2022-08-18 13:40:00|1863.05|1857.65|1867.4|1862|1867.45|1862.05|1862.33|1856.93|1098
1660830300000|2022-08-18 13:45:00|1867.63|1862.23|1861.54|1856.14|1868.14|1862.74|1861.32|1855.92|1092
1660830600000|2022-08-18 13:50:00|1861.55|1856.15|1862.67|1857.27|1866.41|1861.01|1860.93|1855.53|1083
1660830900000|2022-08-18 13:55:00|1862.66|1857.26|1857.58|1852.18|1864.37|1858.97|1854.54|1849.14|1089
1660831200000|2022-08-18 14:00:00|1857.48|1852.08|1860.27|1854.87|1860.29|1854.89|1852.59|1847.19|1106
1660831500000|2022-08-18 14:05:00|1860.26|1854.86|1860.98|1855.58|1861.66|1856.26|1857.83|1852.43|1053
1660831800000|2022-08-18 14:10:00|1860.96|1855.56|1860.97|1855.57|1861.64|1856.24|1858.02|1852.62|1049
1660832100000|2022-08-18 14:15:00|1860.91|1855.51|1865.95|1860.55|1866.81|1861.41|1860.59|1855.19|1049
1660832400000|2022-08-18 14:20:00|1865.93|1860.53|1865.96|1860.56|1871.61|1866.21|1864.73|1859.33|1040
1660832700000|2022-08-18 14:25:00|1865.98|1860.58|1859.6|1854.2|1865.99|1860.59|1859.44|1854.04|1061
1660833000000|2022-08-18 14:30:00|1859.62|1854.22|1859.82|1854.42|1862.36|1856.96|1856.06|1850.66|1055
1660833300000|2022-08-18 14:35:00|1859.95|1854.55|1866.8|1861.4|1866.8|1861.4|1859.74|1854.34|1092
1660833600000|2022-08-18 14:40:00|1866.79|1861.39|1866.49|1861.09|1871.96|1866.56|1866.32|1860.92|1087
1660833900000|2022-08-18 14:45:00|1866.47|1861.07|1869.52|1864.12|1870.36|1864.96|1864.87|1859.47|1074
1660834200000|2022-08-18 14:50:00|1869.5|1864.1|1867.42|1862.02|1870.28|1864.88|1866.96|1861.56|940
1660834500000|2022-08-18 14:55:00|1867.44|1862.04|1863.81|1858.41|1867.91|1862.51|1861.97|1856.57|970
1660834800000|2022-08-18 15:00:00|1863.86|1858.46|1863.28|1857.88|1869.05|1863.65|1863.28|1857.88|1074
1660835100000|2022-08-18 15:05:00|1863.22|1857.82|1862.71|1857.31|1863.9|1858.5|1859.88|1854.48|1047
1660835400000|2022-08-18 15:10:00|1862.72|1857.32|1865.18|1859.78|1865.99|1860.59|1861.34|1855.94|1052
1660835700000|2022-08-18 15:15:00|1864.93|1859.53|1866.26|1860.86|1870.97|1865.57|1864.64|1859.24|1066
1660836000000|2022-08-18 15:20:00|1866.25|1860.85|1874.98|1869.58|1874.98|1869.58|1865.66|1860.26|1053
1660836300000|2022-08-18 15:25:00|1874.91|1869.51|1874.55|1869.15|1875.69|1870.29|1872.15|1866.75|1022
1660836600000|2022-08-18 15:30:00|1874.63|1869.23|1876.55|1871.15|1878.82|1873.42|1871.84|1866.44|1085
1660836900000|2022-08-18 15:35:00|1876.51|1871.11|1876.97|1871.57|1879.52|1874.12|1874.54|1869.14|1036
1660837200000|2022-08-18 15:40:00|1876.98|1871.58|1875.92|1870.52|1879.54|1874.14|1875.4|1870|1008
1660837500000|2022-08-18 15:45:00|1875.86|1870.46|1877.93|1872.53|1880.35|1874.95|1874.88|1869.48|1009
1660837800000|2022-08-18 15:50:00|1877.95|1872.55|1876.45|1871.05|1878.86|1873.46|1875.38|1869.98|956
1660838100000|2022-08-18 15:55:00|1876.41|1871.01|1875.86|1870.46|1878.64|1873.24|1875.77|1870.37|1046
1660838400000|2022-08-18 16:00:00|1875.88|1870.48|1875.35|1869.95|1877.72|1872.32|1872.91|1867.51|1014
1660838700000|2022-08-18 16:05:00|1875.43|1870.03|1874.02|1868.62|1875.72|1870.32|1869.45|1864.05|1063
1660839000000|2022-08-18 16:10:00|1874.03|1868.63|1869.82|1864.42|1874.42|1869.02|1869.27|1863.87|986
1660839300000|2022-08-18 16:15:00|1869.81|1864.41|1871.31|1865.91|1873.07|1867.67|1869.12|1863.72|1017
1660839600000|2022-08-18 16:20:00|1871.57|1866.17|1866.01|1860.61|1871.91|1866.51|1865.24|1859.84|1063
1660839900000|2022-08-18 16:25:00|1866|1860.6|1864.61|1859.21|1866.92|1861.52|1863.63|1858.23|1025
1660840200000|2022-08-18 16:30:00|1864.73|1859.33|1864.29|1858.89|1865.25|1859.85|1859.17|1853.77|994
1660840500000|2022-08-18 16:35:00|1864.49|1859.09|1861.39|1855.99|1865.15|1859.75|1859.41|1854.01|1029
1660840800000|2022-08-18 16:40:00|1861.33|1855.93|1859.7|1854.3|1862.97|1857.57|1859.62|1854.22|1006
1660841100000|2022-08-18 16:45:00|1859.69|1854.29|1865.89|1860.49|1867.85|1862.45|1859.29|1853.89|1064
1660841400000|2022-08-18 16:50:00|1865.91|1860.51|1875.36|1869.96|1876.12|1870.72|1864.64|1859.24|1039
1660841700000|2022-08-18 16:55:00|1875.46|1870.06|1871.98|1866.58|1876.04|1870.64|1868.37|1862.97|1049
1660842000000|2022-08-18 17:00:00|1871.92|1866.52|1874.55|1869.15|1878.53|1873.13|1871.64|1866.24|1060
1660842300000|2022-08-18 17:05:00|1874.56|1869.16|1880.98|1875.58|1881.11|1875.71|1874.5|1869.1|1051
1660842600000|2022-08-18 17:10:00|1880.96|1875.56|1877.55|1872.15|1881.45|1876.05|1876.25|1870.85|1058
1660842900000|2022-08-18 17:15:00|1877.48|1872.08|1879.66|1874.26|1879.67|1874.27|1872.79|1867.39|971
1660843200000|2022-08-18 17:20:00|1879.58|1874.18|1875.34|1869.94|1880.22|1874.82|1874.68|1869.28|1022
1660843500000|2022-08-18 17:25:00|1875.41|1870.01|1874.24|1868.84|1877.17|1871.77|1873.88|1868.48|1005
1660843800000|2022-08-18 17:30:00|1874.22|1868.82|1876.12|1870.72|1876.34|1870.94|1872.8|1867.4|977
1660844100000|2022-08-18 17:35:00|1876.14|1870.74|1877.78|1872.38|1878.61|1873.21|1876.11|1870.71|1021
1660844400000|2022-08-18 17:40:00|1877.82|1872.42|1872.39|1866.99|1877.99|1872.59|1872.1|1866.7|1000
1660844700000|2022-08-18 17:45:00|1872.37|1866.97|1869.12|1863.72|1873.48|1868.08|1869.12|1863.72|971
1660845000000|2022-08-18 17:50:00|1869.15|1863.75|1867.51|1862.11|1869.76|1864.36|1866.24|1860.84|1003
1660845300000|2022-08-18 17:55:00|1867.62|1862.22|1863.44|1858.04|1867.83|1862.43|1862.47|1857.07|1006
1660845600000|2022-08-18 18:00:00|1863.41|1858.01|1867.49|1862.09|1869.23|1863.83|1861.75|1856.35|1063
1660845900000|2022-08-18 18:05:00|1867.5|1862.1|1867.99|1862.59|1869.5|1864.1|1866.49|1861.09|998
1660846200000|2022-08-18 18:10:00|1868|1862.6|1869.97|1864.57|1871.57|1866.17|1867.78|1862.38|964
1660846500000|2022-08-18 18:15:00|1869.95|1864.55|1867.71|1862.31|1870.01|1864.61|1866.69|1861.29|969
1660846800000|2022-08-18 18:20:00|1867.69|1862.29|1867.27|1861.87|1867.83|1862.43|1864.9|1859.5|932
1660847100000|2022-08-18 18:25:00|1867.3|1861.9|1866.61|1861.21|1867.55|1862.15|1864.87|1859.47|928
1660847400000|2022-08-18 18:30:00|1866.59|1861.19|1864.49|1859.09|1866.82|1861.42|1863.46|1858.06|924
1660847700000|2022-08-18 18:35:00|1864.48|1859.08|1864.15|1858.75|1865.08|1859.68|1862.22|1856.82|961
1660848000000|2022-08-18 18:40:00|1864.05|1858.65|1865.04|1859.64|1868.54|1863.14|1863.6|1858.2|984
1660848300000|2022-08-18 18:45:00|1865.1|1859.7|1865.09|1859.69|1866.02|1860.62|1861.74|1856.34|958
1660848600000|2022-08-18 18:50:00|1865.1|1859.7|1869.58|1864.18|1869.85|1864.45|1864.4|1859|949
1660848900000|2022-08-18 18:55:00|1869.54|1864.14|1869.19|1863.79|1874.32|1868.92|1868.18|1862.78|979
1660849200000|2022-08-18 19:00:00|1869.18|1863.78|1871.46|1866.06|1872.91|1867.51|1867.93|1862.53|956
1660849500000|2022-08-18 19:05:00|1871.57|1866.17|1871.2|1865.8|1872.37|1866.97|1868.68|1863.28|896
1660849800000|2022-08-18 19:10:00|1871.02|1865.62|1875.06|1869.66|1877.05|1871.65|1869.33|1863.93|969
1660850100000|2022-08-18 19:15:00|1875.22|1869.82|1875.8|1870.4|1876.55|1871.15|1871.72|1866.32|1052
1660850400000|2022-08-18 19:20:00|1875.78|1870.38|1875.11|1869.71|1876.68|1871.28|1873.37|1867.97|1035
1660850700000|2022-08-18 19:25:00|1875.12|1869.72|1874.66|1869.26|1876.19|1870.79|1873.69|1868.29|1018
1660851000000|2022-08-18 19:30:00|1874.79|1869.39|1877.36|1871.96|1878.38|1872.98|1873.55|1868.15|989
1660851300000|2022-08-18 19:35:00|1876.99|1871.59|1877.82|1872.42|1880.43|1875.03|1875.07|1869.67|881
1660851600000|2022-08-18 19:40:00|1877.8|1872.4|1877.11|1871.71|1878.74|1873.34|1876.08|1870.68|809
1660851900000|2022-08-18 19:45:00|1877.06|1871.66|1877.26|1871.86|1877.61|1872.21|1874.14|1868.74|910
1660852200000|2022-08-18 19:50:00|1877.22|1871.82|1877.56|1872.16|1878.35|1872.95|1875.96|1870.56|988
1660852500000|2022-08-18 19:55:00|1877.58|1872.18|1873.56|1868.16|1878.92|1873.52|1871.27|1865.87|989
1660852800000|2022-08-18 20:00:00|1873.51|1868.11|1875.06|1869.66|1876.85|1871.45|1872.16|1866.76|949
1660853100000|2022-08-18 20:05:00|1875.03|1869.63|1871.26|1865.86|1875.13|1869.73|1869.99|1864.59|954
1660853400000|2022-08-18 20:10:00|1871.23|1865.83|1878.93|1873.53|1879.75|1874.35|1871.08|1865.68|963
1660853700000|2022-08-18 20:15:00|1878.92|1873.52|1872.79|1867.39|1880.51|1875.11|1872.18|1866.78|961
1660854000000|2022-08-18 20:20:00|1872.81|1867.41|1876.32|1870.92|1878.25|1872.85|1872.35|1866.95|919
1660854300000|2022-08-18 20:25:00|1876.31|1870.91|1876.34|1870.94|1877.08|1871.68|1873.96|1868.56|842
1660854600000|2022-08-18 20:30:00|1876.46|1871.06|1877.32|1871.92|1879.42|1874.02|1876.46|1871.06|878
1660854900000|2022-08-18 20:35:00|1877.3|1871.9|1880.61|1875.21|1881.4|1876|1876.16|1870.76|915
1660855200000|2022-08-18 20:40:00|1880.63|1875.23|1878.82|1873.42|1882.56|1877.16|1877.44|1872.04|911
1660855500000|2022-08-18 20:45:00|1878.81|1873.41|1880.04|1874.64|1881.53|1876.13|1877.15|1871.75|858
1660855800000|2022-08-18 20:50:00|1879.94|1874.54|1879.25|1873.85|1881.31|1875.91|1878.6|1873.2|919
1660856100000|2022-08-18 20:55:00|1879.32|1873.92|1880.04|1874.64|1881.55|1876.15|1878.54|1873.14|900
1660856400000|2022-08-18 21:00:00|1880.06|1874.66|1880.72|1875.32|1880.78|1875.38|1878.15|1872.75|805
1660856700000|2022-08-18 21:05:00|1880.74|1875.34|1878.57|1873.17|1881.54|1876.14|1877.43|1872.03|823
1660857000000|2022-08-18 21:10:00|1878.54|1873.14|1875.66|1870.26|1878.69|1873.29|1874.71|1869.31|912
1660857300000|2022-08-18 21:15:00|1875.27|1869.87|1874.48|1869.08|1875.93|1870.53|1873.14|1867.74|780
1660857600000|2022-08-18 21:20:00|1874.46|1869.06|1873.29|1867.89|1875.29|1869.89|1873.19|1867.79|712
1660857900000|2022-08-18 21:25:00|1873.23|1867.83|1877.32|1871.92|1877.42|1872.02|1871.84|1866.44|821
1660858200000|2022-08-18 21:30:00|1877.28|1871.88|1873.87|1868.47|1877.31|1871.91|1873.66|1868.26|768
1660858500000|2022-08-18 21:35:00|1873.88|1868.48|1874.94|1869.54|1875.09|1869.69|1873.31|1867.91|836
1660858800000|2022-08-18 21:40:00|1874.95|1869.55|1873.5|1868.1|1875.04|1869.64|1873.14|1867.74|677
1660859100000|2022-08-18 21:45:00|1873.65|1868.25|1874.35|1868.95|1875.11|1869.71|1871.98|1866.58|846
1660859400000|2022-08-18 21:50:00|1874.36|1868.96|1871.55|1866.15|1877.22|1871.82|1871.04|1865.64|895
1660859700000|2022-08-18 21:55:00|1871.62|1866.22|1871.79|1866.39|1872.56|1867.16|1870.18|1864.78|846
1660860000000|2022-08-18 22:00:00|1871.78|1866.38|1869.5|1864.1|1872.85|1867.45|1868.33|1862.93|803
1660860300000|2022-08-18 22:05:00|1869.45|1864.05|1871.72|1866.32|1872.93|1867.53|1869.11|1863.71|729
1660860600000|2022-08-18 22:10:00|1871.64|1866.24|1867.8|1862.4|1872.3|1866.9|1867.48|1862.08|724
1660860900000|2022-08-18 22:15:00|1867.91|1862.51|1871.81|1866.41|1872.24|1866.84|1866.8|1861.4|723
1660861200000|2022-08-18 22:20:00|1871.8|1866.4|1870.47|1865.07|1874.6|1869.2|1870.29|1864.89|913
1660861500000|2022-08-18 22:25:00|1870.28|1864.88|1874.47|1869.07|1874.77|1869.37|1869.4|1864|959
1660861800000|2022-08-18 22:30:00|1874.44|1869.04|1870.48|1865.08|1875.27|1869.87|1870.12|1864.72|833
1660862100000|2022-08-18 22:35:00|1870.47|1865.07|1870.92|1865.52|1874.27|1868.87|1870.05|1864.65|905
1660862400000|2022-08-18 22:40:00|1871.15|1865.75|1872.93|1867.53|1873.22|1867.82|1869.98|1864.58|876
1660862700000|2022-08-18 22:45:00|1872.92|1867.52|1871.31|1865.91|1874.42|1869.02|1870.47|1865.07|869
1660863000000|2022-08-18 22:50:00|1871.37|1865.97|1872.44|1867.04|1874.75|1869.35|1870.69|1865.29|884
1660863300000|2022-08-18 22:55:00|1872.45|1867.05|1869.64|1864.24|1872.94|1867.54|1869.57|1864.17|909
1660863600000|2022-08-18 23:00:00|1869.61|1864.21|1870.25|1864.85|1871.04|1865.64|1868.17|1862.77|951
1660863900000|2022-08-18 23:05:00|1870.23|1864.83|1871.24|1865.84|1873.98|1868.58|1869.94|1864.54|935
1660864200000|2022-08-18 23:10:00|1871.23|1865.83|1857.18|1851.78|1871.23|1865.83|1856.94|1851.54|1042
1660864500000|2022-08-18 23:15:00|1857.16|1851.76|1847.66|1842.26|1862.25|1856.85|1847.64|1842.24|1082
1660864800000|2022-08-18 23:20:00|1847.6|1842.2|1847.19|1841.79|1853.68|1848.28|1845.46|1840.06|1129
1660865100000|2022-08-18 23:25:00|1847.05|1841.65|1849.3|1843.9|1850.6|1845.2|1845.89|1840.49|1101
1660865400000|2022-08-18 23:30:00|1849.19|1843.79|1855.48|1850.08|1856.14|1850.74|1848.17|1842.77|1051
1660865700000|2022-08-18 23:35:00|1855.47|1850.07|1852.7|1847.3|1858.43|1853.03|1851.54|1846.14|997
1660866000000|2022-08-18 23:40:00|1852.68|1847.28|1851.67|1846.27|1853.96|1848.56|1850.73|1845.33|1011
1660866300000|2022-08-18 23:45:00|1851.68|1846.28|1851.44|1846.04|1854.79|1849.39|1849.68|1844.28|1002
1660866600000|2022-08-18 23:50:00|1851.43|1846.03|1848.1|1842.7|1852.13|1846.73|1846.68|1841.28|1024
1660866900000|2022-08-18 23:55:00|1848.06|1842.66|1849.11|1843.71|1850.19|1844.79|1846.76|1841.36|1013
1660867200000|2022-08-19 00:00:00|1848.98|1843.58|1843.07|1837.67|1850.61|1845.21|1838.6|1833.2|1054
1660867500000|2022-08-19 00:05:00|1843.25|1837.85|1835.4|1830|1843.64|1838.24|1833.68|1828.28|1069
1660867800000|2022-08-19 00:10:00|1835.37|1829.97|1835.64|1830.24|1837.55|1832.15|1832.33|1826.93|1093
1660868100000|2022-08-19 00:15:00|1835.67|1830.27|1832.21|1826.81|1839.48|1834.08|1831.83|1826.43|1070
1660868400000|2022-08-19 00:20:00|1832.19|1826.79|1823.59|1818.19|1832.66|1827.26|1815.4|1810|1117
1660868700000|2022-08-19 00:25:00|1823.41|1818.01|1826.3|1820.9|1826.59|1821.19|1818.61|1813.21|1088
1660869000000|2022-08-19 00:30:00|1826.41|1821.01|1821.59|1816.19|1826.56|1821.16|1819.11|1813.71|1076
1660869300000|2022-08-19 00:35:00|1821.49|1816.09|1823.5|1818.1|1825.37|1819.97|1820.34|1814.94|1096
1660869600000|2022-08-19 00:40:00|1823.43|1818.03|1830.55|1825.15|1830.84|1825.44|1820.68|1815.28|1057
1660869900000|2022-08-19 00:45:00|1830.56|1825.16|1833.1|1827.7|1838.31|1832.91|1827.47|1822.07|1051
1660870200000|2022-08-19 00:50:00|1833|1827.6|1829.5|1824.1|1833.46|1828.06|1827.37|1821.97|1060
1660870500000|2022-08-19 00:55:00|1829.47|1824.07|1828.56|1823.16|1834.43|1829.03|1828.01|1822.61|1050
1660870800000|2022-08-19 01:00:00|1828.32|1822.92|1827.86|1822.46|1828.59|1823.19|1824.34|1818.94|1058
1660871100000|2022-08-19 01:05:00|1827.94|1822.54|1822.62|1817.22|1828.77|1823.37|1818.18|1812.78|1066
1660871400000|2022-08-19 01:10:00|1822.79|1817.39|1820.63|1815.23|1823.75|1818.35|1818.5|1813.1|1069
1660871700000|2022-08-19 01:15:00|1820.7|1815.3|1822.45|1817.05|1825.46|1820.06|1819.16|1813.76|1079
1660872000000|2022-08-19 01:20:00|1822.53|1817.13|1819.34|1813.94|1823.34|1817.94|1817.12|1811.72|1073
1660872300000|2022-08-19 01:25:00|1819.48|1814.08|1810.61|1805.21|1819.48|1814.08|1808.87|1803.47|1102
1660872600000|2022-08-19 01:30:00|1810.72|1805.32|1820.87|1815.47|1821.49|1816.09|1809.4|1804|1102
1660872900000|2022-08-19 01:35:00|1820.89|1815.49|1816.45|1811.05|1823.06|1817.66|1814.26|1808.86|1013
1660873200000|2022-08-19 01:40:00|1816.36|1810.96|1815.03|1809.63|1818.8|1813.4|1813.61|1808.21|985
1660873500000|2022-08-19 01:45:00|1814.82|1809.42|1814.08|1808.68|1817.86|1812.46|1813.12|1807.72|991
1660873800000|2022-08-19 01:50:00|1814.07|1808.67|1812.14|1806.74|1814.86|1809.46|1809.14|1803.74|1006
1660874100000|2022-08-19 01:55:00|1812.23|1806.83|1818.68|1813.28|1819.55|1814.15|1809.77|1804.37|1061
1660874400000|2022-08-19 02:00:00|1818.77|1813.37|1814.68|1809.28|1818.84|1813.44|1814.18|1808.78|973
1660874700000|2022-08-19 02:05:00|1814.65|1809.25|1821.36|1815.96|1822.04|1816.64|1813.58|1808.18|993
1660875000000|2022-08-19 02:10:00|1821.38|1815.98|1822|1816.6|1822.97|1817.57|1818.17|1812.77|1009
1660875300000|2022-08-19 02:15:00|1822.03|1816.63|1827.41|1822.01|1830.08|1824.68|1819.92|1814.52|1040
1660875600000|2022-08-19 02:20:00|1827.54|1822.14|1824.57|1819.17|1827.75|1822.35|1823.92|1818.52|948
1660875900000|2022-08-19 02:25:00|1824.92|1819.52|1827.38|1821.98|1828.29|1822.89|1823.79|1818.39|993
1660876200000|2022-08-19 02:30:00|1827.43|1822.03|1823.67|1818.27|1827.44|1822.04|1820.95|1815.55|952
1660876500000|2022-08-19 02:35:00|1824.13|1818.73|1824.61|1819.21|1825.16|1819.76|1821.55|1816.15|975
1660876800000|2022-08-19 02:40:00|1824.58|1819.18|1824.5|1819.1|1830.07|1824.67|1823.46|1818.06|951
1660877100000|2022-08-19 02:45:00|1824.52|1819.12|1825.14|1819.74|1828.62|1823.22|1824.18|1818.78|924
1660877400000|2022-08-19 02:50:00|1825.11|1819.71|1825.58|1820.18|1827.78|1822.38|1824.24|1818.84|954
1660877700000|2022-08-19 02:55:00|1825.61|1820.21|1827.65|1822.25|1829.11|1823.71|1825.27|1819.87|946
1660878000000|2022-08-19 03:00:00|1827.68|1822.28|1823.67|1818.27|1828.37|1822.97|1822.76|1817.36|920
1660878300000|2022-08-19 03:05:00|1823.62|1818.22|1822.06|1816.66|1823.91|1818.51|1820.93|1815.53|922
1660878600000|2022-08-19 03:10:00|1822.13|1816.73|1820.48|1815.08|1822.61|1817.21|1819.21|1813.81|900
1660878900000|2022-08-19 03:15:00|1820.47|1815.07|1822.34|1816.94|1822.76|1817.36|1819.87|1814.47|926
1660879200000|2022-08-19 03:20:00|1822.29|1816.89|1820.57|1815.17|1825.13|1819.73|1820.37|1814.97|925
1660879500000|2022-08-19 03:25:00|1820.56|1815.16|1823.93|1818.53|1825.58|1820.18|1819.89|1814.49|924
1660879800000|2022-08-19 03:30:00|1823.96|1818.56|1826.79|1821.39|1826.92|1821.52|1822.62|1817.22|937
1660880100000|2022-08-19 03:35:00|1826.74|1821.34|1826.34|1820.94|1827.64|1822.24|1825.1|1819.7|903
1660880400000|2022-08-19 03:40:00|1826.38|1820.98|1824.23|1818.83|1827.49|1822.09|1824.23|1818.83|944
1660880700000|2022-08-19 03:45:00|1824.2|1818.8|1823.41|1818.01|1825.12|1819.72|1822.4|1817|924
1660881000000|2022-08-19 03:50:00|1823.44|1818.04|1822.76|1817.36|1824.1|1818.7|1821.46|1816.06|881
1660881300000|2022-08-19 03:55:00|1822.77|1817.37|1820.31|1814.91|1823.63|1818.23|1820.3|1814.9|931
1660881600000|2022-08-19 04:00:00|1820.33|1814.93|1821.52|1816.12|1821.87|1816.47|1816.32|1810.92|988
1660881900000|2022-08-19 04:05:00|1821.51|1816.11|1820.03|1814.63|1822.76|1817.36|1819.72|1814.32|890
1660882200000|2022-08-19 04:10:00|1820.05|1814.65|1821.17|1815.77|1822.99|1817.59|1818.79|1813.39|884
1660882500000|2022-08-19 04:15:00|1821.19|1815.79|1821.56|1816.16|1823.02|1817.62|1819.83|1814.43|905
1660882800000|2022-08-19 04:20:00|1821.55|1816.15|1825.27|1819.87|1825.44|1820.04|1821.17|1815.77|937
1660883100000|2022-08-19 04:25:00|1825.26|1819.86|1824.41|1819.01|1825.89|1820.49|1823.68|1818.28|793
1660883400000|2022-08-19 04:30:00|1824.42|1819.02|1826.58|1821.18|1826.73|1821.33|1824.15|1818.75|922
1660883700000|2022-08-19 04:35:00|1826.7|1821.3|1824.21|1818.81|1827.04|1821.64|1823.2|1817.8|888
1660884000000|2022-08-19 04:40:00|1824.26|1818.86|1822.53|1817.13|1824.7|1819.3|1822.04|1816.64|920
1660884300000|2022-08-19 04:45:00|1822.5|1817.1|1820.9|1815.5|1823.75|1818.35|1820.82|1815.42|809
1660884600000|2022-08-19 04:50:00|1820.91|1815.51|1823.53|1818.13|1824.51|1819.11|1820.88|1815.48|843
1660884900000|2022-08-19 04:55:00|1823.54|1818.14|1821.51|1816.11|1823.69|1818.29|1820.77|1815.37|811
1660885200000|2022-08-19 05:00:00|1821.59|1816.19|1820.33|1814.93|1822.7|1817.3|1820.07|1814.67|802
1660885500000|2022-08-19 05:05:00|1820.58|1815.18|1824.4|1819|1825.44|1820.04|1819.96|1814.56|962
1660885800000|2022-08-19 05:10:00|1824.47|1819.07|1823.33|1817.93|1825.33|1819.93|1823.01|1817.61|846
1660886100000|2022-08-19 05:15:00|1823.39|1817.99|1825.12|1819.72|1825.79|1820.39|1823.18|1817.78|836
1660886400000|2022-08-19 05:20:00|1825.09|1819.69|1823.2|1817.8|1826.14|1820.74|1823.04|1817.64|889
1660886700000|2022-08-19 05:25:00|1823.16|1817.76|1822.89|1817.49|1823.55|1818.15|1821.95|1816.55|830
1660887000000|2022-08-19 05:30:00|1822.92|1817.52|1822.23|1816.83|1823.3|1817.9|1821.29|1815.89|878
1660887300000|2022-08-19 05:35:00|1822.21|1816.81|1821.53|1816.13|1823.06|1817.66|1820.33|1814.93|890
1660887600000|2022-08-19 05:40:00|1821.58|1816.18|1818.7|1813.3|1823.01|1817.61|1818.28|1812.88|929
1660887900000|2022-08-19 05:45:00|1818.71|1813.31|1819.8|1814.4|1821.72|1816.32|1818.39|1812.99|874
1660888200000|2022-08-19 05:50:00|1819.78|1814.38|1815.35|1809.95|1821.47|1816.07|1815.19|1809.79|939
1660888500000|2022-08-19 05:55:00|1815.42|1810.02|1819.17|1813.77|1820.08|1814.68|1812.55|1807.15|953
1660888800000|2022-08-19 06:00:00|1819.24|1813.84|1815.24|1809.84|1819.98|1814.58|1814.23|1808.83|929
1660889100000|2022-08-19 06:05:00|1815.26|1809.86|1815.16|1809.76|1816.46|1811.06|1813.51|1808.11|938
1660889400000|2022-08-19 06:10:00|1815.12|1809.72|1814.54|1809.14|1817.13|1811.73|1813.71|1808.31|928
1660889700000|2022-08-19 06:15:00|1814.56|1809.16|1811.22|1805.82|1815.12|1809.72|1809.78|1804.38|988
1660890000000|2022-08-19 06:20:00|1811.31|1805.91|1810.89|1805.49|1814.62|1809.22|1810.35|1804.95|947
1660890300000|2022-08-19 06:25:00|1810.59|1805.19|1811.34|1805.94|1813.04|1807.64|1808.64|1803.24|974
1660890600000|2022-08-19 06:30:00|1811.33|1805.93|1795.48|1790.08|1813.34|1807.94|1794.17|1788.77|1095
1660890900000|2022-08-19 06:35:00|1795.49|1790.09|1762.41|1757.01|1797.67|1792.27|1728.69|1723.29|1149
1660891200000|2022-08-19 06:40:00|1762.39|1756.99|1762.7|1757.3|1768.2|1762.8|1757.21|1751.81|1170
1660891500000|2022-08-19 06:45:00|1762.49|1757.09|1757.11|1751.71|1762.49|1757.09|1748.7|1743.3|1164
1660891800000|2022-08-19 06:50:00|1757.17|1751.77|1758.01|1752.61|1761.09|1755.69|1754.34|1748.94|1148
1660892100000|2022-08-19 06:55:00|1757.82|1752.42|1751.6|1746.2|1760.13|1754.73|1750.35|1744.95|1137
1660892400000|2022-08-19 07:00:00|1751.58|1746.18|1762.35|1756.95|1762.46|1757.06|1748.32|1742.92|1128
1660892700000|2022-08-19 07:05:00|1762.19|1756.79|1754.35|1748.95|1765.91|1760.51|1753.6|1748.2|1115
1660893000000|2022-08-19 07:10:00|1754.39|1748.99|1752.32|1746.92|1757.15|1751.75|1749.88|1744.48|1094
1660893300000|2022-08-19 07:15:00|1752.16|1746.76|1752.59|1747.19|1753.72|1748.32|1749.83|1744.43|1072
1660893600000|2022-08-19 07:20:00|1752.49|1747.09|1749.11|1743.71|1752.49|1747.09|1747.39|1741.99|1023
1660893900000|2022-08-19 07:25:00|1749.01|1743.61|1742.51|1737.11|1749.01|1743.61|1736.77|1731.37|1090
1660894200000|2022-08-19 07:30:00|1742.57|1737.17|1745.58|1740.18|1748.54|1743.14|1739.48|1734.08|1105
1660894500000|2022-08-19 07:35:00|1745.42|1740.02|1739.77|1734.37|1745.85|1740.45|1739.69|1734.29|1053
1660894800000|2022-08-19 07:40:00|1739.84|1734.44|1746.62|1741.22|1746.62|1741.22|1739.57|1734.17|995
1660895100000|2022-08-19 07:45:00|1746.63|1741.23|1744.51|1739.11|1749.01|1743.61|1744.26|1738.86|993
1660895400000|2022-08-19 07:50:00|1744.45|1739.05|1752.61|1747.21|1752.66|1747.26|1743.37|1737.97|1015
1660895700000|2022-08-19 07:55:00|1752.6|1747.2|1747.44|1742.04|1754|1748.6|1746.4|1741|968
1660896000000|2022-08-19 08:00:00|1747.43|1742.03|1740.41|1735.01|1747.84|1742.44|1734.5|1729.1|1038
1660896300000|2022-08-19 08:05:00|1740.39|1734.99|1738.19|1732.79|1740.91|1735.51|1731.34|1725.94|1107
1660896600000|2022-08-19 08:10:00|1738.28|1732.88|1737.93|1732.53|1741.25|1735.85|1734.62|1729.22|1070
1660896900000|2022-08-19 08:15:00|1737.98|1732.58|1737.42|1732.02|1740.29|1734.89|1733.53|1728.13|1035
1660897200000|2022-08-19 08:20:00|1737.41|1732.01|1727.54|1722.14|1737.44|1732.04|1726.44|1721.04|1038
1660897500000|2022-08-19 08:25:00|1727.86|1722.46|1730.93|1725.53|1734.45|1729.05|1727.82|1722.42|1079
1660897800000|2022-08-19 08:30:00|1730.87|1725.47|1728.32|1722.92|1730.98|1725.58|1724.12|1718.72|1089
1660898100000|2022-08-19 08:35:00|1728.29|1722.89|1740.57|1735.17|1742.93|1737.53|1727.93|1722.53|1066
1660898400000|2022-08-19 08:40:00|1740.55|1735.15|1741.46|1736.06|1742.8|1737.4|1737.52|1732.12|1023
1660898700000|2022-08-19 08:45:00|1741.53|1736.13|1740.18|1734.78|1743.38|1737.98|1738.02|1732.62|1013
1660899000000|2022-08-19 08:50:00|1740.19|1734.79|1741.84|1736.44|1742.72|1737.32|1738.97|1733.57|926
1660899300000|2022-08-19 08:55:00|1741.85|1736.45|1739.13|1733.73|1745.15|1739.75|1738.81|1733.41|1026
1660899600000|2022-08-19 09:00:00|1739.14|1733.74|1734.47|1729.07|1740.72|1735.32|1733.69|1728.29|981
1660899900000|2022-08-19 09:05:00|1734.51|1729.11|1734.48|1729.08|1735.6|1730.2|1732.66|1727.26|895
1660900200000|2022-08-19 09:10:00|1734.53|1729.13|1734.61|1729.21|1735.58|1730.18|1731.35|1725.95|950
1660900500000|2022-08-19 09:15:00|1734.62|1729.22|1734.13|1728.73|1735.82|1730.42|1731.61|1726.21|965
1660900800000|2022-08-19 09:20:00|1734.12|1728.72|1735.46|1730.06|1736.22|1730.82|1730.88|1725.48|979
1660901100000|2022-08-19 09:25:00|1735.5|1730.1|1738.74|1733.34|1740.19|1734.79|1735.38|1729.98|988
1660901400000|2022-08-19 09:30:00|1738.72|1733.32|1740.09|1734.69|1740.09|1734.69|1735.35|1729.95|969
1660901700000|2022-08-19 09:35:00|1740.13|1734.73|1744.63|1739.23|1744.8|1739.4|1739.87|1734.47|1013
1660902000000|2022-08-19 09:40:00|1744.65|1739.25|1738.69|1733.29|1745.83|1740.43|1738.64|1733.24|912
1660902300000|2022-08-19 09:45:00|1738.73|1733.33|1738.06|1732.66|1740.99|1735.59|1735.94|1730.54|925
1660902600000|2022-08-19 09:50:00|1738.05|1732.65|1738.5|1733.1|1744.88|1739.48|1736.27|1730.87|1023
1660902900000|2022-08-19 09:55:00|1738.56|1733.16|1740.15|1734.75|1742.98|1737.58|1738.06|1732.66|964
1660903200000|2022-08-19 10:00:00|1740.12|1734.72|1739.71|1734.31|1741.05|1735.65|1737.1|1731.7|941
1660903500000|2022-08-19 10:05:00|1739.72|1734.32|1738.52|1733.12|1740.21|1734.81|1737.78|1732.38|971
1660903800000|2022-08-19 10:10:00|1738.6|1733.2|1740.04|1734.64|1742.89|1737.49|1738.36|1732.96|883
1660904100000|2022-08-19 10:15:00|1740.11|1734.71|1742.52|1737.12|1742.64|1737.24|1739.26|1733.86|926
1660904400000|2022-08-19 10:20:00|1742.6|1737.2|1742.96|1737.56|1745.82|1740.42|1741.98|1736.58|1007
1660904700000|2022-08-19 10:25:00|1742.99|1737.59|1741.03|1735.63|1745.13|1739.73|1741.01|1735.61|971
1660905000000|2022-08-19 10:30:00|1740.88|1735.48|1738.32|1732.92|1742.32|1736.92|1737.11|1731.71|972
1660905300000|2022-08-19 10:35:00|1738.36|1732.96|1739.13|1733.73|1740.39|1734.99|1736.23|1730.83|953
1660905600000|2022-08-19 10:40:00|1739.06|1733.66|1736.92|1731.52|1739.96|1734.56|1734.39|1728.99|1000
1660905900000|2022-08-19 10:45:00|1736.88|1731.48|1731.7|1726.3|1737.69|1732.29|1730.75|1725.35|1002
1660906200000|2022-08-19 10:50:00|1731.75|1726.35|1735.5|1730.1|1737.1|1731.7|1731.75|1726.35|989
1660906500000|2022-08-19 10:55:00|1735.54|1730.14|1732.81|1727.41|1735.98|1730.58|1729.98|1724.58|1006
1660906800000|2022-08-19 11:00:00|1732.83|1727.43|1728.33|1722.93|1734.11|1728.71|1727.75|1722.35|998
1660907100000|2022-08-19 11:05:00|1728.31|1722.91|1724.89|1719.49|1730.7|1725.3|1714.24|1708.84|1132
1660907400000|2022-08-19 11:10:00|1724.99|1719.59|1722.67|1717.27|1725.01|1719.61|1719.6|1714.2|1086
1660907700000|2022-08-19 11:15:00|1722.52|1717.12|1722.61|1717.21|1723.23|1717.83|1716.39|1710.99|1060
1660908000000|2022-08-19 11:20:00|1722.58|1717.18|1722.74|1717.34|1727.83|1722.43|1722.37|1716.97|1004
1660908300000|2022-08-19 11:25:00|1722.72|1717.32|1714.61|1709.21|1724.03|1718.63|1714.39|1708.99|1073
1660908600000|2022-08-19 11:30:00|1714.62|1709.22|1704.15|1698.75|1721.34|1715.94|1699.94|1694.54|1120
1660908900000|2022-08-19 11:35:00|1704.01|1698.61|1690.42|1685.02|1708.45|1703.05|1686.65|1681.25|1130
1660909200000|2022-08-19 11:40:00|1690.56|1685.16|1703.96|1698.56|1705.32|1699.92|1689.79|1684.39|1132
1660909500000|2022-08-19 11:45:00|1704|1698.6|1710.12|1704.72|1712.25|1706.85|1702.91|1697.51|1131
1660909800000|2022-08-19 11:50:00|1710.32|1704.92|1708.29|1702.89|1711.27|1705.87|1703.77|1698.37|1048
1660910100000|2022-08-19 11:55:00|1708.14|1702.74|1710.45|1705.05|1712.41|1707.01|1706.49|1701.09|1029
1660910400000|2022-08-19 12:00:00|1710.48|1705.08|1707.72|1702.32|1710.48|1705.08|1703.08|1697.68|1031
1660910700000|2022-08-19 12:05:00|1707.57|1702.17|1702.11|1696.71|1707.78|1702.38|1699.6|1694.2|1021
1660911000000|2022-08-19 12:10:00|1702.16|1696.76|1699.42|1694.02|1704.27|1698.87|1696.7|1691.3|992
1660911300000|2022-08-19 12:15:00|1699.36|1693.96|1706.98|1701.58|1708.74|1703.34|1697.99|1692.59|1056
1660911600000|2022-08-19 12:20:00|1706.94|1701.54|1696.79|1691.39|1707.58|1702.18|1696.64|1691.24|1059
1660911900000|2022-08-19 12:25:00|1696.69|1691.29|1695.38|1689.98|1699.64|1694.24|1693.5|1688.1|1031
1660912200000|2022-08-19 12:30:00|1695.55|1690.15|1689.45|1684.05|1696.45|1691.05|1679.14|1673.74|1101
1660912500000|2022-08-19 12:35:00|1689.35|1683.95|1693.85|1688.45|1694.9|1689.5|1687.97|1682.57|1099
1660912800000|2022-08-19 12:40:00|1693.63|1688.23|1703|1697.6|1705.85|1700.45|1693.63|1688.23|1077
1660913100000|2022-08-19 12:45:00|1702.97|1697.57|1702.93|1697.53|1707.08|1701.68|1701.78|1696.38|1079
1660913400000|2022-08-19 12:50:00|1702.86|1697.46|1706.66|1701.26|1709.07|1703.67|1702.82|1697.42|1083
1660913700000|2022-08-19 12:55:00|1706.56|1701.16|1703.48|1698.08|1708.2|1702.8|1700.36|1694.96|1037
1660914000000|2022-08-19 13:00:00|1703.45|1698.05|1701.37|1695.97|1703.76|1698.36|1700.17|1694.77|1026
1660914300000|2022-08-19 13:05:00|1701.31|1695.91|1699.44|1694.04|1702.57|1697.17|1699.13|1693.73|959
1660914600000|2022-08-19 13:10:00|1699.47|1694.07|1700.23|1694.83|1701.78|1696.38|1697.09|1691.69|922
1660914900000|2022-08-19 13:15:00|1700.24|1694.84|1704|1698.6|1704.63|1699.23|1698.98|1693.58|952
1660915200000|2022-08-19 13:20:00|1703.96|1698.56|1704.97|1699.57|1707.87|1702.47|1703.36|1697.96|1002
1660915500000|2022-08-19 13:25:00|1705.07|1699.67|1702.07|1696.67|1706.11|1700.71|1701.04|1695.64|983
1660915800000|2022-08-19 13:30:00|1702.09|1696.69|1700.38|1694.98|1706.32|1700.92|1699.12|1693.72|1121
1660916100000|2022-08-19 13:35:00|1700.55|1695.15|1698.34|1692.94|1704.52|1699.12|1695.42|1690.02|1096
1660916400000|2022-08-19 13:40:00|1698.53|1693.13|1694.67|1689.27|1698.99|1693.59|1693.46|1688.06|1095
1660916700000|2022-08-19 13:45:00|1694.65|1689.25|1692.1|1686.7|1695.42|1690.02|1689.34|1683.94|1097
1660917000000|2022-08-19 13:50:00|1692.16|1686.76|1691.32|1685.92|1693.52|1688.12|1688.44|1683.04|1066
1660917300000|2022-08-19 13:55:00|1691.2|1685.8|1692.8|1687.4|1694.84|1689.44|1690.44|1685.04|1081
1660917600000|2022-08-19 14:00:00|1692.75|1687.35|1693.54|1688.14|1697.48|1692.08|1691.37|1685.97|1066
1660917900000|2022-08-19 14:05:00|1693.68|1688.28|1689.65|1684.25|1695.06|1689.66|1689.24|1683.84|1003
1660918200000|2022-08-19 14:10:00|1689.56|1684.16|1690.35|1684.95|1692.99|1687.59|1689.35|1683.95|1030
1660918500000|2022-08-19 14:15:00|1690.49|1685.09|1696.72|1691.32|1698.42|1693.02|1690.34|1684.94|1056
1660918800000|2022-08-19 14:20:00|1697.12|1691.72|1695.52|1690.12|1699.72|1694.32|1694.03|1688.63|1003
1660919100000|2022-08-19 14:25:00|1695.57|1690.17|1701.24|1695.84|1701.51|1696.11|1692.41|1687.01|1050
1660919400000|2022-08-19 14:30:00|1701.26|1695.86|1703.18|1697.78|1707.06|1701.66|1700|1694.6|1046
1660919700000|2022-08-19 14:35:00|1703.17|1697.77|1701.89|1696.49|1704.85|1699.45|1700.86|1695.46|1014
1660920000000|2022-08-19 14:40:00|1701.98|1696.58|1700.13|1694.73|1702.79|1697.39|1697.35|1691.95|1061
1660920300000|2022-08-19 14:45:00|1700.12|1694.72|1702.01|1696.61|1703.22|1697.82|1699.24|1693.84|997
1660920600000|2022-08-19 14:50:00|1701.94|1696.54|1694.94|1689.54|1702.73|1697.33|1694.77|1689.37|1032
1660920900000|2022-08-19 14:55:00|1694.9|1689.5|1694.45|1689.05|1696.36|1690.96|1693.26|1687.86|1036
1660921200000|2022-08-19 15:00:00|1694.43|1689.03|1692.97|1687.57|1695.67|1690.27|1690.07|1684.67|1054
1660921500000|2022-08-19 15:05:00|1693.11|1687.71|1693.17|1687.77|1695.62|1690.22|1690.65|1685.25|1034
1660921800000|2022-08-19 15:10:00|1693.15|1687.75|1697.02|1691.62|1697.52|1692.12|1691.24|1685.84|1054
1660922100000|2022-08-19 15:15:00|1697.05|1691.65|1697.66|1692.26|1699.05|1693.65|1694.44|1689.04|1001
1660922400000|2022-08-19 15:20:00|1697.64|1692.24|1697.55|1692.15|1698.76|1693.36|1694.59|1689.19|1017
1660922700000|2022-08-19 15:25:00|1697.73|1692.33|1696.52|1691.12|1697.87|1692.47|1693.08|1687.68|995
1660923000000|2022-08-19 15:30:00|1696.53|1691.13|1695.53|1690.13|1697.22|1691.82|1693.46|1688.06|978
1660923300000|2022-08-19 15:35:00|1695.55|1690.15|1693.45|1688.05|1696.65|1691.25|1693.01|1687.61|918
1660923600000|2022-08-19 15:40:00|1693.44|1688.04|1699.24|1693.84|1700.81|1695.41|1693.41|1688.01|1026
1660923900000|2022-08-19 15:45:00|1699.26|1693.86|1702.8|1697.4|1705.15|1699.75|1698.89|1693.49|1034
1660924200000|2022-08-19 15:50:00|1702.78|1697.38|1702.25|1696.85|1704.12|1698.72|1700.22|1694.82|1027
1660924500000|2022-08-19 15:55:00|1702.29|1696.89|1700.73|1695.33|1702.74|1697.34|1699.83|1694.43|966
1660924800000|2022-08-19 16:00:00|1700.74|1695.34|1700.79|1695.39|1703.45|1698.05|1699.44|1694.04|991
1660925100000|2022-08-19 16:05:00|1700.82|1695.42|1698.26|1692.86|1704.51|1699.11|1697.13|1691.73|943
1660925400000|2022-08-19 16:10:00|1698.29|1692.89|1700.57|1695.17|1704.44|1699.04|1697.36|1691.96|903
1660925700000|2022-08-19 16:15:00|1700.61|1695.21|1702.61|1697.21|1702.81|1697.41|1698.42|1693.02|907
1660926000000|2022-08-19 16:20:00|1702.53|1697.13|1710.4|1705|1711.17|1705.77|1701.47|1696.07|1049
1660926300000|2022-08-19 16:25:00|1710.33|1704.93|1711.63|1706.23|1715.7|1710.3|1707.96|1702.56|1039
1660926600000|2022-08-19 16:30:00|1711.61|1706.21|1721.14|1715.74|1725.35|1719.95|1710.18|1704.78|1072
1660926900000|2022-08-19 16:35:00|1721.12|1715.72|1728.06|1722.66|1728.61|1723.21|1720.36|1714.96|1066
1660927200000|2022-08-19 16:40:00|1728.05|1722.65|1723.92|1718.52|1728.71|1723.31|1722.66|1717.26|1064
1660927500000|2022-08-19 16:45:00|1723.94|1718.54|1718.71|1713.31|1724.81|1719.41|1718.71|1713.31|988
1660927800000|2022-08-19 16:50:00|1718.73|1713.33|1723.25|1717.85|1724.9|1719.5|1717.3|1711.9|1061
1660928100000|2022-08-19 16:55:00|1723.29|1717.89|1721.14|1715.74|1725.29|1719.89|1720.49|1715.09|1044
1660928400000|2022-08-19 17:00:00|1721.19|1715.79|1724.1|1718.7|1726.21|1720.81|1721.19|1715.79|1017
1660928700000|2022-08-19 17:05:00|1724.01|1718.61|1724.93|1719.53|1725.06|1719.66|1721.22|1715.82|1046
1660929000000|2022-08-19 17:10:00|1724.97|1719.57|1726.43|1721.03|1728.6|1723.2|1723.57|1718.17|1038
1660929300000|2022-08-19 17:15:00|1726.41|1721.01|1721.37|1715.97|1727.18|1721.78|1720.48|1715.08|1013
1660929600000|2022-08-19 17:20:00|1721.17|1715.77|1719.66|1714.26|1721.75|1716.35|1718.87|1713.47|993
1660929900000|2022-08-19 17:25:00|1719.73|1714.33|1716.94|1711.54|1719.96|1714.56|1712.09|1706.69|1026
1660930200000|2022-08-19 17:30:00|1716.76|1711.36|1711.49|1706.09|1716.98|1711.58|1709.74|1704.34|1050
1660930500000|2022-08-19 17:35:00|1711.47|1706.07|1711.9|1706.5|1712.82|1707.42|1709.15|1703.75|1013
1660930800000|2022-08-19 17:40:00|1711.96|1706.56|1711.87|1706.47|1713.27|1707.87|1710.87|1705.47|938
1660931100000|2022-08-19 17:45:00|1711.9|1706.5|1711.36|1705.96|1713.12|1707.72|1709.82|1704.42|949
1660931400000|2022-08-19 17:50:00|1711.29|1705.89|1707.26|1701.86|1713.41|1708.01|1706.07|1700.67|822
1660931700000|2022-08-19 17:55:00|1707.27|1701.87|1708.95|1703.55|1711.09|1705.69|1705.78|1700.38|1032
1660932000000|2022-08-19 18:00:00|1708.96|1703.56|1708.82|1703.42|1710.51|1705.11|1706.71|1701.31|988
1660932300000|2022-08-19 18:05:00|1708.84|1703.44|1700.39|1694.99|1708.9|1703.5|1699.68|1694.28|983
1660932600000|2022-08-19 18:10:00|1700.41|1695.01|1694.67|1689.27|1701.57|1696.17|1693.87|1688.47|1040
1660932900000|2022-08-19 18:15:00|1694.65|1689.25|1695.63|1690.23|1698.6|1693.2|1693.7|1688.3|1017
1660933200000|2022-08-19 18:20:00|1695.64|1690.24|1698.97|1693.57|1699.83|1694.43|1694.98|1689.58|956
1660933500000|2022-08-19 18:25:00|1699|1693.6|1702.6|1697.2|1702.98|1697.58|1698.88|1693.48|966
1660933800000|2022-08-19 18:30:00|1702.63|1697.23|1703.01|1697.61|1704.87|1699.47|1698.79|1693.39|987
1660934100000|2022-08-19 18:35:00|1702.98|1697.58|1701.27|1695.87|1704.18|1698.78|1701|1695.6|964
1660934400000|2022-08-19 18:40:00|1701.24|1695.84|1703.91|1698.51|1704.38|1698.98|1699.99|1694.59|944
1660934700000|2022-08-19 18:45:00|1703.87|1698.47|1703.01|1697.61|1707.46|1702.06|1702.07|1696.67|930
1660935000000|2022-08-19 18:50:00|1703.02|1697.62|1703.44|1698.04|1704.71|1699.31|1701.71|1696.31|916
1660935300000|2022-08-19 18:55:00|1703.5|1698.1|1702.24|1696.84|1704.72|1699.32|1698.58|1693.18|903
1660935600000|2022-08-19 19:00:00|1702.27|1696.87|1696.08|1690.68|1703.96|1698.56|1695.97|1690.57|902
1660935900000|2022-08-19 19:05:00|1696.09|1690.69|1686.95|1681.55|1697.74|1692.34|1683.75|1678.35|1107
1660936200000|2022-08-19 19:10:00|1686.94|1681.54|1697.49|1692.09|1699.14|1693.74|1686.8|1681.4|1112
1660936500000|2022-08-19 19:15:00|1697.44|1692.04|1701.34|1695.94|1704.28|1698.88|1696.97|1691.57|1042
1660936800000|2022-08-19 19:20:00|1701.4|1696|1712.27|1706.87|1712.3|1706.9|1700.73|1695.33|1064
1660937100000|2022-08-19 19:25:00|1712.33|1706.93|1710.9|1705.5|1714|1708.6|1708.64|1703.24|1036
1660937400000|2022-08-19 19:30:00|1711.02|1705.62|1710.07|1704.67|1714.17|1708.77|1708.51|1703.11|1025
1660937700000|2022-08-19 19:35:00|1710.14|1704.74|1705.93|1700.53|1710.53|1705.13|1705.62|1700.22|961
1660938000000|2022-08-19 19:40:00|1705.95|1700.55|1708.04|1702.64|1708.68|1703.28|1704.93|1699.53|1009
1660938300000|2022-08-19 19:45:00|1708.03|1702.63|1704.92|1699.52|1708.55|1703.15|1703.02|1697.62|935
1660938600000|2022-08-19 19:50:00|1705.13|1699.73|1707.78|1702.38|1709.78|1704.38|1704.33|1698.93|1017
1660938900000|2022-08-19 19:55:00|1707.96|1702.56|1703.77|1698.37|1708.19|1702.79|1703.73|1698.33|998
1660939200000|2022-08-19 20:00:00|1703.72|1698.32|1707.82|1702.42|1708.77|1703.37|1703.41|1698.01|955
1660939500000|2022-08-19 20:05:00|1707.96|1702.56|1703.74|1698.34|1707.96|1702.56|1702.46|1697.06|936
1660939800000|2022-08-19 20:10:00|1703.8|1698.4|1702.45|1697.05|1703.99|1698.59|1698.74|1693.34|903
1660940100000|2022-08-19 20:15:00|1702.34|1696.94|1698.59|1693.19|1704.94|1699.54|1698.47|1693.07|839
1660940400000|2022-08-19 20:20:00|1698.5|1693.1|1697.73|1692.33|1699.35|1693.95|1695.91|1690.51|885
1660940700000|2022-08-19 20:25:00|1697.97|1692.57|1694.93|1689.53|1700.16|1694.76|1693.7|1688.3|902
1660941000000|2022-08-19 20:30:00|1694.89|1689.49|1688.43|1683.03|1696.76|1691.36|1684.69|1679.29|962
1660941300000|2022-08-19 20:35:00|1688.57|1683.17|1689.57|1684.17|1690.73|1685.33|1684.75|1679.35|955
1660941600000|2022-08-19 20:40:00|1689.55|1684.15|1685.89|1680.49|1690.63|1685.23|1685.49|1680.09|904
1660941900000|2022-08-19 20:45:00|1685.9|1680.5|1694.77|1689.37|1694.77|1689.37|1683.93|1678.53|936
1660942200000|2022-08-19 20:50:00|1694.71|1689.31|1689.9|1684.5|1694.92|1689.52|1686.82|1681.42|845
1660942500000|2022-08-19 20:55:00|1689.92|1684.52|1689.89|1684.49|1694.52|1689.12|1689.43|1684.03|666
1660984500000|2022-08-20 08:35:00|1644.09|1638.69|1643.8|1638.4|1644.42|1639.02|1643.79|1638.39|242
1660984800000|2022-08-20 08:40:00|1643.73|1638.33|1642.39|1636.99|1643.73|1638.33|1642.38|1636.98|99
1660986000000|2022-08-20 09:00:00|1640.89|1635.49|1639.14|1633.74|1640.97|1635.57|1638.09|1632.69|452
1660986300000|2022-08-20 09:05:00|1639.12|1633.72|1637.9|1632.5|1640.7|1635.3|1637.62|1632.22|823
1660986600000|2022-08-20 09:10:00|1637.86|1632.46|1633.36|1627.96|1638.18|1632.78|1631.41|1626.01|941
1660986900000|2022-08-20 09:15:00|1633.34|1627.94|1633.07|1627.67|1636.42|1631.02|1632.62|1627.22|953
1660987200000|2022-08-20 09:20:00|1633.08|1627.68|1636.2|1630.8|1636.72|1631.32|1631.61|1626.21|906
1660987500000|2022-08-20 09:25:00|1636.19|1630.79|1635.45|1630.05|1637.18|1631.78|1633.89|1628.49|845
1660987800000|2022-08-20 09:30:00|1635.42|1630.02|1637.18|1631.78|1638.47|1633.07|1635.31|1629.91|859
1660988100000|2022-08-20 09:35:00|1637.2|1631.8|1638.09|1632.69|1639.27|1633.87|1636.88|1631.48|821
1660988400000|2022-08-20 09:40:00|1638.18|1632.78|1639.35|1633.95|1640.16|1634.76|1637.66|1632.26|851
1660988700000|2022-08-20 09:45:00|1639.38|1633.98|1638.8|1633.4|1639.57|1634.17|1637.6|1632.2|785
1660989000000|2022-08-20 09:50:00|1638.79|1633.39|1639.66|1634.26|1640.29|1634.89|1638.39|1632.99|802
1660989300000|2022-08-20 09:55:00|1639.68|1634.28|1638.19|1632.79|1640.24|1634.84|1637.97|1632.57|760
1660989600000|2022-08-20 10:00:00|1638.21|1632.81|1636.4|1631|1638.76|1633.36|1636.12|1630.72|815
1660989900000|2022-08-20 10:05:00|1636.39|1630.99|1629.75|1624.35|1636.51|1631.11|1627.96|1622.56|841
1660990200000|2022-08-20 10:10:00|1629.78|1624.38|1633.67|1628.27|1634.37|1628.97|1629.27|1623.87|845
1660990500000|2022-08-20 10:15:00|1633.66|1628.26|1630.65|1625.25|1633.92|1628.52|1629.67|1624.27|845
1660990800000|2022-08-20 10:20:00|1630.66|1625.26|1628.43|1623.03|1631.94|1626.54|1628.34|1622.94|904
1660991100000|2022-08-20 10:25:00|1628.44|1623.04|1629.99|1624.59|1630.99|1625.59|1628.44|1623.04|687
1660991400000|2022-08-20 10:30:00|1630|1624.6|1630.11|1624.71|1630.24|1624.84|1627.93|1622.53|805
1660991700000|2022-08-20 10:35:00|1630.07|1624.67|1622.74|1617.34|1630.55|1625.15|1621.43|1616.03|873
1660992000000|2022-08-20 10:40:00|1622.71|1617.31|1626.54|1621.14|1627.42|1622.02|1622.51|1617.11|883
1660992300000|2022-08-20 10:45:00|1626.55|1621.15|1631.85|1626.45|1632.48|1627.08|1626.45|1621.05|874
1660992600000|2022-08-20 10:50:00|1631.86|1626.46|1635.98|1630.58|1637.75|1632.35|1629.88|1624.48|939
1660992900000|2022-08-20 10:55:00|1636|1630.6|1634.82|1629.42|1636.74|1631.34|1633.13|1627.73|849
1660993200000|2022-08-20 11:00:00|1634.67|1629.27|1636.7|1631.3|1636.94|1631.54|1631.83|1626.43|897
1660993500000|2022-08-20 11:05:00|1636.75|1631.35|1633.13|1627.73|1636.83|1631.43|1632.97|1627.57|820
1660993800000|2022-08-20 11:10:00|1633.14|1627.74|1634.75|1629.35|1634.84|1629.44|1632.01|1626.61|884
1660994100000|2022-08-20 11:15:00|1634.77|1629.37|1637.07|1631.67|1637.76|1632.36|1634.7|1629.3|865
1660994400000|2022-08-20 11:20:00|1637.08|1631.68|1635.24|1629.84|1638.8|1633.4|1634.93|1629.53|843
1660994700000|2022-08-20 11:25:00|1635.25|1629.85|1636.91|1631.51|1637.43|1632.03|1633.23|1627.83|819
1660995000000|2022-08-20 11:30:00|1637|1631.6|1634.63|1629.23|1638.7|1633.3|1634.24|1628.84|890
1660995300000|2022-08-20 11:35:00|1634.62|1629.22|1635.83|1630.43|1637.06|1631.66|1634.49|1629.09|781
1660995600000|2022-08-20 11:40:00|1635.84|1630.44|1638.13|1632.73|1638.82|1633.42|1634.92|1629.52|893
1660995900000|2022-08-20 11:45:00|1638.17|1632.77|1636.91|1631.51|1640.01|1634.61|1636.78|1631.38|918
1660996200000|2022-08-20 11:50:00|1637.19|1631.79|1635.15|1629.75|1637.51|1632.11|1634.03|1628.63|871
1660996500000|2022-08-20 11:55:00|1635.06|1629.66|1634.18|1628.78|1636.66|1631.26|1634.1|1628.7|804
1660996800000|2022-08-20 12:00:00|1634.14|1628.74|1633.1|1627.7|1636.52|1631.12|1632.98|1627.58|893
1660997100000|2022-08-20 12:05:00|1633.13|1627.73|1629.88|1624.48|1633.13|1627.73|1627.79|1622.39|892
1660997400000|2022-08-20 12:10:00|1629.86|1624.46|1633.06|1627.66|1635.68|1630.28|1629.77|1624.37|840
1660997700000|2022-08-20 12:15:00|1633.05|1627.65|1628.83|1623.43|1634.1|1628.7|1627.89|1622.49|841
1660998000000|2022-08-20 12:20:00|1628.84|1623.44|1630.25|1624.85|1631.59|1626.19|1628.84|1623.44|858
1660998300000|2022-08-20 12:25:00|1630.23|1624.83|1635.82|1630.42|1636.06|1630.66|1629.55|1624.15|852
1660998600000|2022-08-20 12:30:00|1635.85|1630.45|1637.4|1632|1637.64|1632.24|1633.42|1628.02|883
1660998900000|2022-08-20 12:35:00|1637.36|1631.96|1633.57|1628.17|1637.89|1632.49|1633.57|1628.17|889
1660999200000|2022-08-20 12:40:00|1633.63|1628.23|1632.68|1627.28|1635.86|1630.46|1632.43|1627.03|813
1660999500000|2022-08-20 12:45:00|1632.69|1627.29|1631.54|1626.14|1633.34|1627.94|1630.37|1624.97|792
1660999800000|2022-08-20 12:50:00|1631.53|1626.13|1629.81|1624.41|1634.31|1628.91|1629.66|1624.26|763
1661000100000|2022-08-20 12:55:00|1629.8|1624.4|1629.81|1624.41|1631.05|1625.65|1628.85|1623.45|796
1661000400000|2022-08-20 13:00:00|1629.89|1624.49|1630.47|1625.07|1632.67|1627.27|1629.71|1624.31|786
1661000700000|2022-08-20 13:05:00|1630.5|1625.1|1630.28|1624.88|1632.55|1627.15|1629.62|1624.22|801
1661001000000|2022-08-20 13:10:00|1630.19|1624.79|1629.64|1624.24|1631.3|1625.9|1628.09|1622.69|762
1661001300000|2022-08-20 13:15:00|1629.61|1624.21|1630.04|1624.64|1633.82|1628.42|1627.74|1622.34|902
1661001600000|2022-08-20 13:20:00|1630.05|1624.65|1630.52|1625.12|1632.1|1626.7|1629.44|1624.04|714
1661001900000|2022-08-20 13:25:00|1630.53|1625.13|1633.74|1628.34|1634.29|1628.89|1630.51|1625.11|815
1661002200000|2022-08-20 13:30:00|1633.64|1628.24|1635.01|1629.61|1635.99|1630.59|1632.34|1626.94|896
1661002500000|2022-08-20 13:35:00|1635.03|1629.63|1631.15|1625.75|1635.51|1630.11|1630.85|1625.45|833
1661002800000|2022-08-20 13:40:00|1631.11|1625.71|1630.42|1625.02|1631.9|1626.5|1629.78|1624.38|825
1661003100000|2022-08-20 13:45:00|1630.41|1625.01|1633.7|1628.3|1634.19|1628.79|1630.18|1624.78|857
1661003400000|2022-08-20 13:50:00|1633.65|1628.25|1635.67|1630.27|1636.38|1630.98|1630.09|1624.69|917
1661003700000|2022-08-20 13:55:00|1635.7|1630.3|1639.09|1633.69|1641.61|1636.21|1635.12|1629.72|942
1661004000000|2022-08-20 14:00:00|1639.15|1633.75|1641.61|1636.21|1646.8|1641.4|1639.02|1633.62|953
1661004300000|2022-08-20 14:05:00|1641.59|1636.19|1643.2|1637.8|1643.24|1637.84|1639.23|1633.83|878
1661004600000|2022-08-20 14:10:00|1643.18|1637.78|1642.31|1636.91|1644.05|1638.65|1641.47|1636.07|860
1661004900000|2022-08-20 14:15:00|1642.32|1636.92|1641.92|1636.52|1645.21|1639.81|1641.5|1636.1|854
1661005200000|2022-08-20 14:20:00|1641.9|1636.5|1637.89|1632.49|1642.22|1636.82|1637.39|1631.99|823
1661005500000|2022-08-20 14:25:00|1637.9|1632.5|1639.46|1634.06|1639.67|1634.27|1636.19|1630.79|826
1661005800000|2022-08-20 14:30:00|1639.42|1634.02|1637.24|1631.84|1639.63|1634.23|1637.02|1631.62|751
1661006100000|2022-08-20 14:35:00|1637.23|1631.83|1636.77|1631.37|1637.27|1631.87|1633.02|1627.62|870
1661006400000|2022-08-20 14:40:00|1636.73|1631.33|1637.73|1632.33|1638.41|1633.01|1636.32|1630.92|752
1661006700000|2022-08-20 14:45:00|1637.69|1632.29|1635.72|1630.32|1637.93|1632.53|1634.35|1628.95|811
1661007000000|2022-08-20 14:50:00|1635.73|1630.33|1635.14|1629.74|1636.56|1631.16|1633.82|1628.42|799
1661007300000|2022-08-20 14:55:00|1635.13|1629.73|1636.3|1630.9|1637.05|1631.65|1634.2|1628.8|766
1661007600000|2022-08-20 15:00:00|1636.31|1630.91|1631.93|1626.53|1637.35|1631.95|1631.44|1626.04|866
1661007900000|2022-08-20 15:05:00|1631.84|1626.44|1633.16|1627.76|1633.22|1627.82|1628.76|1623.36|939
1661008200000|2022-08-20 15:10:00|1633.17|1627.77|1635.33|1629.93|1635.41|1630.01|1630.89|1625.49|854
1661008500000|2022-08-20 15:15:00|1635.35|1629.95|1633.39|1627.99|1636.12|1630.72|1633.34|1627.94|841
1661008800000|2022-08-20 15:20:00|1633.38|1627.98|1632.54|1627.14|1634.83|1629.43|1631.98|1626.58|774
1661009100000|2022-08-20 15:25:00|1632.57|1627.17|1633.52|1628.12|1633.71|1628.31|1631.7|1626.3|768
1661009400000|2022-08-20 15:30:00|1633.51|1628.11|1632.86|1627.46|1633.62|1628.22|1631.68|1626.28|761
1661009700000|2022-08-20 15:35:00|1632.85|1627.45|1632.07|1626.67|1632.92|1627.52|1630.21|1624.81|745
1661010000000|2022-08-20 15:40:00|1632.08|1626.68|1634.3|1628.9|1635.32|1629.92|1632.05|1626.65|803
1661010300000|2022-08-20 15:45:00|1634.33|1628.93|1636.62|1631.22|1637.61|1632.21|1634.33|1628.93|843
1661010600000|2022-08-20 15:50:00|1636.63|1631.23|1638.16|1632.76|1639.24|1633.84|1636.02|1630.62|845
1661010900000|2022-08-20 15:55:00|1638.14|1632.74|1637.74|1632.34|1640.58|1635.18|1636.29|1630.89|849
1661011200000|2022-08-20 16:00:00|1637.79|1632.39|1636.51|1631.11|1639.6|1634.2|1636.51|1631.11|853
1661011500000|2022-08-20 16:05:00|1636.42|1631.02|1640.15|1634.75|1642.16|1636.76|1636.42|1631.02|843
1661011800000|2022-08-20 16:10:00|1640.14|1634.74|1638.64|1633.24|1640.93|1635.53|1638.36|1632.96|737
1661012100000|2022-08-20 16:15:00|1638.63|1633.23|1637.57|1632.17|1640.88|1635.48|1637.57|1632.17|782
1661012400000|2022-08-20 16:20:00|1637.58|1632.18|1635.3|1629.9|1637.67|1632.27|1634.68|1629.28|849
1661012700000|2022-08-20 16:25:00|1635.31|1629.91|1639.01|1633.61|1640.04|1634.64|1635.23|1629.83|789
1661013000000|2022-08-20 16:30:00|1639.06|1633.66|1631.2|1625.8|1639.5|1634.1|1629.43|1624.03|851
1661013300000|2022-08-20 16:35:00|1631.21|1625.81|1624.02|1618.62|1631.62|1626.22|1622.19|1616.79|920
1661013600000|2022-08-20 16:40:00|1623.86|1618.46|1630.39|1624.99|1630.46|1625.06|1622.78|1617.38|930
1661013900000|2022-08-20 16:45:00|1630.38|1624.98|1627.76|1622.36|1631.87|1626.47|1626.73|1621.33|907
1661014200000|2022-08-20 16:50:00|1627.67|1622.27|1622.94|1617.54|1627.73|1622.33|1622.69|1617.29|843
1661014500000|2022-08-20 16:55:00|1623.02|1617.62|1621.42|1616.02|1625.24|1619.84|1619.03|1613.63|974
1661014800000|2022-08-20 17:00:00|1621.39|1615.99|1624.39|1618.99|1624.56|1619.16|1619.07|1613.67|1007
1661015100000|2022-08-20 17:05:00|1624.32|1618.92|1613.64|1608.24|1624.32|1618.92|1612.86|1607.46|985
1661015400000|2022-08-20 17:10:00|1613.66|1608.26|1613.7|1608.3|1618.01|1612.61|1611.97|1606.57|969
1661015700000|2022-08-20 17:15:00|1613.83|1608.43|1612.08|1606.68|1615.44|1610.04|1610.12|1604.72|978
1661016000000|2022-08-20 17:20:00|1612.16|1606.76|1618.14|1612.74|1618.99|1613.59|1612.16|1606.76|972
1661016300000|2022-08-20 17:25:00|1618.1|1612.7|1625.25|1619.85|1625.8|1620.4|1617.86|1612.46|953
1661016600000|2022-08-20 17:30:00|1625.29|1619.89|1628.87|1623.47|1632.84|1627.44|1624.82|1619.42|985
1661016900000|2022-08-20 17:35:00|1628.89|1623.49|1627.69|1622.29|1630.08|1624.68|1625.84|1620.44|921
1661017200000|2022-08-20 17:40:00|1627.71|1622.31|1623.2|1617.8|1628.34|1622.94|1622.63|1617.23|842
1661017500000|2022-08-20 17:45:00|1623.19|1617.79|1623.21|1617.81|1626.65|1621.25|1622.33|1616.93|848
1661017800000|2022-08-20 17:50:00|1623.4|1618|1622.78|1617.38|1624.94|1619.54|1621.27|1615.87|853
1661018100000|2022-08-20 17:55:00|1622.73|1617.33|1619.62|1614.22|1623.72|1618.32|1619.5|1614.1|840
1661018400000|2022-08-20 18:00:00|1619.63|1614.23|1623.53|1618.13|1624.58|1619.18|1617.5|1612.1|914
1661018700000|2022-08-20 18:05:00|1623.52|1618.12|1619.59|1614.19|1625|1619.6|1619.01|1613.61|820
1661019000000|2022-08-20 18:10:00|1619.63|1614.23|1619.99|1614.59|1621.62|1616.22|1618.66|1613.26|847
1661019300000|2022-08-20 18:15:00|1619.96|1614.56|1621.97|1616.57|1622.05|1616.65|1617.63|1612.23|812
1661019600000|2022-08-20 18:20:00|1621.99|1616.59|1618.8|1613.4|1624.71|1619.31|1618.69|1613.29|871
1661019900000|2022-08-20 18:25:00|1618.79|1613.39|1614.94|1609.54|1619.86|1614.46|1614.41|1609.01|898
1661020200000|2022-08-20 18:30:00|1615|1609.6|1614.89|1609.49|1617.95|1612.55|1611.63|1606.23|979
1661020500000|2022-08-20 18:35:00|1614.83|1609.43|1612.85|1607.45|1615.04|1609.64|1611.99|1606.59|943
1661020800000|2022-08-20 18:40:00|1612.8|1607.4|1611.31|1605.91|1614.76|1609.36|1611.05|1605.65|908
1661021100000|2022-08-20 18:45:00|1611.32|1605.92|1593.45|1588.05|1612.46|1607.06|1589.62|1584.22|1080
1661021400000|2022-08-20 18:50:00|1594.13|1588.73|1591.13|1585.73|1595.3|1589.9|1587.34|1581.94|1108
1661021700000|2022-08-20 18:55:00|1591.1|1585.7|1582.62|1577.22|1591.66|1586.26|1580.5|1575.1|1088
1661022000000|2022-08-20 19:00:00|1582.63|1577.23|1578.96|1573.56|1586.53|1581.13|1577.18|1571.78|1110
1661022300000|2022-08-20 19:05:00|1578.95|1573.55|1572.04|1566.64|1578.95|1573.55|1571.24|1565.84|1064
1661022600000|2022-08-20 19:10:00|1571.5|1566.1|1569.33|1563.93|1573.68|1568.28|1565.68|1560.28|1102
1661022900000|2022-08-20 19:15:00|1569.38|1563.98|1579.33|1573.93|1582.6|1577.2|1567.64|1562.24|1077
1661023200000|2022-08-20 19:20:00|1579.15|1573.75|1573.25|1567.85|1580.46|1575.06|1571.88|1566.48|1025
1661023500000|2022-08-20 19:25:00|1573.24|1567.84|1572.27|1566.87|1576.99|1571.59|1571.29|1565.89|993
1661023800000|2022-08-20 19:30:00|1572.26|1566.86|1568.91|1563.51|1573.93|1568.53|1567.4|1562|1013
1661024100000|2022-08-20 19:35:00|1568.83|1563.43|1561.01|1555.61|1571.3|1565.9|1558.48|1553.08|1083
1661024400000|2022-08-20 19:40:00|1561|1555.6|1567.28|1561.88|1571.51|1566.11|1559.11|1553.71|1075
1661024700000|2022-08-20 19:45:00|1567.24|1561.84|1569.81|1564.41|1569.81|1564.41|1563.22|1557.82|1021
1661025000000|2022-08-20 19:50:00|1569.82|1564.42|1569.18|1563.78|1570.36|1564.96|1566.67|1561.27|981
1661025300000|2022-08-20 19:55:00|1569.16|1563.76|1566.47|1561.07|1573.51|1568.11|1564.88|1559.48|953
1661025600000|2022-08-20 20:00:00|1566.48|1561.08|1568.32|1562.92|1570.71|1565.31|1566|1560.6|983
1661025900000|2022-08-20 20:05:00|1568.33|1562.93|1568.3|1562.9|1569.32|1563.92|1564.78|1559.38|963
1661026200000|2022-08-20 20:10:00|1568.28|1562.88|1578.56|1573.16|1579.3|1573.9|1568.27|1562.87|1025
1661026500000|2022-08-20 20:15:00|1578.61|1573.21|1581.03|1575.63|1585.73|1580.33|1578.53|1573.13|1060
1661026800000|2022-08-20 20:20:00|1581.08|1575.68|1581|1575.6|1583.93|1578.53|1579.97|1574.57|907
1661027100000|2022-08-20 20:25:00|1581.01|1575.61|1581.94|1576.54|1582.52|1577.12|1575.76|1570.36|905
1661027400000|2022-08-20 20:30:00|1581.95|1576.55|1577.4|1572|1582|1576.6|1576.11|1570.71|853
1661027700000|2022-08-20 20:35:00|1577.55|1572.15|1576.96|1571.56|1579.28|1573.88|1576.16|1570.76|869
1661028000000|2022-08-20 20:40:00|1576.86|1571.46|1573.98|1568.58|1576.93|1571.53|1572.21|1566.81|876
1661028300000|2022-08-20 20:45:00|1574|1568.6|1568.8|1563.4|1574.96|1569.56|1567.44|1562.04|931
1661028600000|2022-08-20 20:50:00|1568.83|1563.43|1533.82|1528.42|1570.59|1565.19|1532.8|1527.4|1114
1661028900000|2022-08-20 20:55:00|1533.67|1528.27|1535.48|1530.08|1541.85|1536.45|1532.39|1526.99|1113
1661029200000|2022-08-20 21:00:00|1535.5|1530.1|1537.22|1531.82|1542.76|1537.36|1527.03|1521.63|1119
1661029500000|2022-08-20 21:05:00|1537.23|1531.83|1550.45|1545.05|1551.88|1546.48|1536.6|1531.2|1095
1661029800000|2022-08-20 21:10:00|1550.34|1544.94|1555.45|1550.05|1559.12|1553.72|1550.1|1544.7|1081
1661030100000|2022-08-20 21:15:00|1555.4|1550|1548.74|1543.34|1558.55|1553.15|1548.44|1543.04|976
1661030400000|2022-08-20 21:20:00|1548.8|1543.4|1555.68|1550.28|1558.46|1553.06|1548.8|1543.4|979
1661030700000|2022-08-20 21:25:00|1555.69|1550.29|1551.49|1546.09|1556.62|1551.22|1546.97|1541.57|859
1661031000000|2022-08-20 21:30:00|1551.51|1546.11|1561.2|1555.8|1562.99|1557.59|1549.19|1543.79|901
1661031300000|2022-08-20 21:35:00|1561.22|1555.82|1557.83|1552.43|1565.59|1560.19|1556.83|1551.43|914
1661031600000|2022-08-20 21:40:00|1557.81|1552.41|1562.16|1556.76|1563.39|1557.99|1557.31|1551.91|871
1661031900000|2022-08-20 21:45:00|1562.2|1556.8|1568.44|1563.04|1570.67|1565.27|1561.41|1556.01|984
1661032200000|2022-08-20 21:50:00|1568.32|1562.92|1568.85|1563.45|1572.86|1567.46|1568.03|1562.63|943
1661032500000|2022-08-20 21:55:00|1568.84|1563.44|1571.64|1566.24|1573.96|1568.56|1567.55|1562.15|989
1661032800000|2022-08-20 22:00:00|1571.67|1566.27|1577.28|1571.88|1578.83|1573.43|1569.38|1563.98|983
1661033100000|2022-08-20 22:05:00|1577.29|1571.89|1589.58|1584.18|1591.21|1585.81|1575.61|1570.21|1064
1661033400000|2022-08-20 22:10:00|1589.59|1584.19|1580.95|1575.55|1589.59|1584.19|1578.63|1573.23|1059
1661033700000|2022-08-20 22:15:00|1580.9|1575.5|1581.09|1575.69|1584.56|1579.16|1578.46|1573.06|979
1661034000000|2022-08-20 22:20:00|1581.08|1575.68|1578.31|1572.91|1581.3|1575.9|1573.67|1568.27|960
1661034300000|2022-08-20 22:25:00|1578.35|1572.95|1576.05|1570.65|1578.44|1573.04|1574.28|1568.88|928
1661034600000|2022-08-20 22:30:00|1576.1|1570.7|1574.01|1568.61|1576.34|1570.94|1570.39|1564.99|929
1661034900000|2022-08-20 22:35:00|1574.02|1568.62|1568.62|1563.22|1574.51|1569.11|1568.44|1563.04|885
1661035200000|2022-08-20 22:40:00|1568.66|1563.26|1570.53|1565.13|1571.83|1566.43|1568.18|1562.78|866
1661035500000|2022-08-20 22:45:00|1570.51|1565.11|1576.3|1570.9|1580.41|1575.01|1569.68|1564.28|961
1661035800000|2022-08-20 22:50:00|1576.32|1570.92|1577.81|1572.41|1580.92|1575.52|1575.48|1570.08|854
1661036100000|2022-08-20 22:55:00|1577.79|1572.39|1576.42|1571.02|1578.68|1573.28|1575.61|1570.21|702
1661036400000|2022-08-20 23:00:00|1576.45|1571.05|1573.45|1568.05|1577.21|1571.81|1572.4|1567|837
1661036700000|2022-08-20 23:05:00|1573.42|1568.02|1571|1565.6|1573.73|1568.33|1569.12|1563.72|813
1661037000000|2022-08-20 23:10:00|1570.97|1565.57|1573.34|1567.94|1573.37|1567.97|1569.19|1563.79|831
1661037300000|2022-08-20 23:15:00|1573.33|1567.93|1582.37|1576.97|1582.37|1576.97|1572.07|1566.67|946
1661037600000|2022-08-20 23:20:00|1582.97|1577.57|1583.99|1578.59|1584.7|1579.3|1580.65|1575.25|852
1661037900000|2022-08-20 23:25:00|1584|1578.6|1585.84|1580.44|1588.08|1582.68|1583.99|1578.59|924
1661038200000|2022-08-20 23:30:00|1585.82|1580.42|1579.83|1574.43|1586.51|1581.11|1578.81|1573.41|852
1661038500000|2022-08-20 23:35:00|1579.84|1574.44|1577.01|1571.61|1579.88|1574.48|1572.13|1566.73|913
1661038800000|2022-08-20 23:40:00|1577.02|1571.62|1575.05|1569.65|1577.21|1571.81|1574.35|1568.95|814
1661039100000|2022-08-20 23:45:00|1575.02|1569.62|1578.25|1572.85|1578.88|1573.48|1574.45|1569.05|854
1661039400000|2022-08-20 23:50:00|1578.28|1572.88|1580.82|1575.42|1581.08|1575.68|1577.81|1572.41|861
1661039700000|2022-08-20 23:55:00|1580.72|1575.32|1578.66|1573.26|1580.76|1575.36|1577.84|1572.44|812
1661040000000|2022-08-21 00:00:00|1578.67|1573.27|1577.66|1572.26|1581.23|1575.83|1577.66|1572.26|857
1661040300000|2022-08-21 00:05:00|1577.67|1572.27|1583.44|1578.04|1584.16|1578.76|1576.28|1570.88|864
1661040600000|2022-08-21 00:10:00|1583.6|1578.2|1581.84|1576.44|1585.44|1580.04|1581.37|1575.97|876
1661040900000|2022-08-21 00:15:00|1581.81|1576.41|1588.66|1583.26|1588.66|1583.26|1579.88|1574.48|922
1661041200000|2022-08-21 00:20:00|1588.58|1583.18|1595.71|1590.31|1598.02|1592.62|1588.49|1583.09|1010
1661041500000|2022-08-21 00:25:00|1595.7|1590.3|1596.61|1591.21|1597.28|1591.88|1592.46|1587.06|958
1661041800000|2022-08-21 00:30:00|1596.59|1591.19|1594.53|1589.13|1596.67|1591.27|1592.05|1586.65|927
1661042100000|2022-08-21 00:35:00|1594.54|1589.14|1591.39|1585.99|1594.54|1589.14|1591.06|1585.66|860
1661042400000|2022-08-21 00:40:00|1591.4|1586|1588.14|1582.74|1593.15|1587.75|1587.21|1581.81|872
1661042700000|2022-08-21 00:45:00|1588.22|1582.82|1583.08|1577.68|1588.22|1582.82|1581.11|1575.71|938
1661043000000|2022-08-21 00:50:00|1583.15|1577.75|1581.14|1575.74|1583.62|1578.22|1579.87|1574.47|845
1661043300000|2022-08-21 00:55:00|1581.13|1575.73|1579.79|1574.39|1581.72|1576.32|1579.29|1573.89|778
1661043600000|2022-08-21 01:00:00|1579.78|1574.38|1582.85|1577.45|1585.12|1579.72|1579.31|1573.91|873
1661043900000|2022-08-21 01:05:00|1582.86|1577.46|1586.49|1581.09|1588.15|1582.75|1582.18|1576.78|853
1661044200000|2022-08-21 01:10:00|1586.46|1581.06|1584.42|1579.02|1587.88|1582.48|1583.93|1578.53|799
1661044500000|2022-08-21 01:15:00|1584.41|1579.01|1586.33|1580.93|1586.38|1580.98|1583.67|1578.27|794
1661044800000|2022-08-21 01:20:00|1586.3|1580.9|1582.68|1577.28|1586.59|1581.19|1582.65|1577.25|832
1661045100000|2022-08-21 01:25:00|1582.69|1577.29|1582.76|1577.36|1583.42|1578.02|1582.38|1576.98|705
1661045400000|2022-08-21 01:30:00|1582.75|1577.35|1585.86|1580.46|1586.65|1581.25|1581.09|1575.69|814
1661045700000|2022-08-21 01:35:00|1585.85|1580.45|1594.1|1588.7|1594.38|1588.98|1585.54|1580.14|874
1661046000000|2022-08-21 01:40:00|1594.09|1588.69|1589.8|1584.4|1594.15|1588.75|1589.64|1584.24|809
1661046300000|2022-08-21 01:45:00|1589.72|1584.32|1594.92|1589.52|1595.56|1590.16|1589.67|1584.27|792
1661046600000|2022-08-21 01:50:00|1594.9|1589.5|1599.64|1594.24|1599.98|1594.58|1593.99|1588.59|850
1661046900000|2022-08-21 01:55:00|1599.85|1594.45|1597.68|1592.28|1600.23|1594.83|1597.1|1591.7|922
1661047200000|2022-08-21 02:00:00|1597.63|1592.23|1596.55|1591.15|1597.87|1592.47|1594.74|1589.34|837
1661047500000|2022-08-21 02:05:00|1596.56|1591.16|1594.48|1589.08|1597.66|1592.26|1593.44|1588.04|831
1661047800000|2022-08-21 02:10:00|1594.44|1589.04|1594.11|1588.71|1594.77|1589.37|1591.99|1586.59|798
1661048100000|2022-08-21 02:15:00|1594.15|1588.75|1590.77|1585.37|1594.49|1589.09|1590.05|1584.65|786
1661048400000|2022-08-21 02:20:00|1590.76|1585.36|1590.22|1584.82|1592.19|1586.79|1589.96|1584.56|792
1661048700000|2022-08-21 02:25:00|1590.21|1584.81|1595.53|1590.13|1596.56|1591.16|1590.02|1584.62|795
1661049000000|2022-08-21 02:30:00|1595.5|1590.1|1593.18|1587.78|1595.97|1590.57|1593.13|1587.73|728
1661049300000|2022-08-21 02:35:00|1593.2|1587.8|1595.38|1589.98|1595.45|1590.05|1592.69|1587.29|734
1661049600000|2022-08-21 02:40:00|1595.35|1589.95|1597.85|1592.45|1597.9|1592.5|1594.36|1588.96|811
1661049900000|2022-08-21 02:45:00|1597.84|1592.44|1605.76|1600.36|1606.63|1601.23|1597.64|1592.24|922
1661050200000|2022-08-21 02:50:00|1605.75|1600.35|1600.61|1595.21|1605.77|1600.37|1599.21|1593.81|880
1661050500000|2022-08-21 02:55:00|1600.6|1595.2|1597.92|1592.52|1602.78|1597.38|1597.69|1592.29|854
1661050800000|2022-08-21 03:00:00|1597.9|1592.5|1595.05|1589.65|1598.91|1593.51|1594.16|1588.76|860
1661051100000|2022-08-21 03:05:00|1595.04|1589.64|1591.72|1586.32|1595.45|1590.05|1591.19|1585.79|795
1661051400000|2022-08-21 03:10:00|1591.73|1586.33|1590.8|1585.4|1592.12|1586.72|1590.21|1584.81|783
1661051700000|2022-08-21 03:15:00|1590.84|1585.44|1592.6|1587.2|1592.71|1587.31|1589.84|1584.44|843
1661052000000|2022-08-21 03:20:00|1592.62|1587.22|1592.08|1586.68|1594.3|1588.9|1591.86|1586.46|768
1661052300000|2022-08-21 03:25:00|1592.07|1586.67|1591.98|1586.58|1593.73|1588.33|1591.55|1586.15|796
1661052600000|2022-08-21 03:30:00|1591.99|1586.59|1587.37|1581.97|1592.57|1587.17|1585.37|1579.97|863
1661052900000|2022-08-21 03:35:00|1587.38|1581.98|1589.02|1583.62|1589.78|1584.38|1586.69|1581.29|817
1661053200000|2022-08-21 03:40:00|1588.99|1583.59|1587.43|1582.03|1589.39|1583.99|1586.35|1580.95|740
1661053500000|2022-08-21 03:45:00|1587.42|1582.02|1586.13|1580.73|1587.79|1582.39|1584.6|1579.2|853
1661053800000|2022-08-21 03:50:00|1586.14|1580.74|1584.81|1579.41|1587.84|1582.44|1584.2|1578.8|768
1661054100000|2022-08-21 03:55:00|1584.83|1579.43|1588.35|1582.95|1588.86|1583.46|1584.71|1579.31|771
1661054400000|2022-08-21 04:00:00|1588.34|1582.94|1589.41|1584.01|1589.59|1584.19|1587.48|1582.08|782
1661054700000|2022-08-21 04:05:00|1589.44|1584.04|1586.67|1581.27|1589.61|1584.21|1586.13|1580.73|719
1661055000000|2022-08-21 04:10:00|1586.68|1581.28|1585.01|1579.61|1586.91|1581.51|1584.89|1579.49|708
1661055300000|2022-08-21 04:15:00|1584.99|1579.59|1586.54|1581.14|1587.22|1581.82|1584.6|1579.2|775
1661055600000|2022-08-21 04:20:00|1586.53|1581.13|1587.78|1582.38|1587.78|1582.38|1585.32|1579.92|790
1661055900000|2022-08-21 04:25:00|1587.75|1582.35|1591.35|1585.95|1592.67|1587.27|1586.77|1581.37|833
1661056200000|2022-08-21 04:30:00|1591.33|1585.93|1592.83|1587.43|1597.87|1592.47|1591.2|1585.8|857
1661056500000|2022-08-21 04:35:00|1592.82|1587.42|1589.08|1583.68|1593.01|1587.61|1588.84|1583.44|764
1661056800000|2022-08-21 04:40:00|1589.07|1583.67|1591.6|1586.2|1591.72|1586.32|1588.63|1583.23|750
1661057100000|2022-08-21 04:45:00|1591.57|1586.17|1587.13|1581.73|1591.84|1586.44|1584.74|1579.34|830
1661057400000|2022-08-21 04:50:00|1587.1|1581.7|1587.83|1582.43|1589.14|1583.74|1585.85|1580.45|754
1661057700000|2022-08-21 04:55:00|1587.81|1582.41|1586.3|1580.9|1588.32|1582.92|1585.45|1580.05|708
1661058000000|2022-08-21 05:00:00|1586.33|1580.93|1584.97|1579.57|1587.88|1582.48|1584.94|1579.54|737
1661058300000|2022-08-21 05:05:00|1584.96|1579.56|1580.35|1574.95|1586.59|1581.19|1579.94|1574.54|824
1661058600000|2022-08-21 05:10:00|1580.36|1574.96|1583.48|1578.08|1583.52|1578.12|1580.36|1574.96|846
1661058900000|2022-08-21 05:15:00|1583.5|1578.1|1584.18|1578.78|1585.25|1579.85|1583.47|1578.07|780
1661059200000|2022-08-21 05:20:00|1584.16|1578.76|1584.5|1579.1|1584.58|1579.18|1581.81|1576.41|794
1661059500000|2022-08-21 05:25:00|1584.48|1579.08|1582.34|1576.94|1585.25|1579.85|1581.48|1576.08|765
1661059800000|2022-08-21 05:30:00|1582.36|1576.96|1587.06|1581.66|1592.23|1586.83|1582.33|1576.93|910
1661060100000|2022-08-21 05:35:00|1587.07|1581.67|1587.59|1582.19|1588.89|1583.49|1585.24|1579.84|811
1661060400000|2022-08-21 05:40:00|1587.6|1582.2|1584.7|1579.3|1588.7|1583.3|1584.56|1579.16|776
1661060700000|2022-08-21 05:45:00|1584.71|1579.31|1586.74|1581.34|1587.17|1581.77|1584.67|1579.27|731
1661061000000|2022-08-21 05:50:00|1586.73|1581.33|1587.28|1581.88|1589.31|1583.91|1586.73|1581.33|702
1661061300000|2022-08-21 05:55:00|1587.27|1581.87|1589.5|1584.1|1589.53|1584.13|1587.21|1581.81|697
1661061600000|2022-08-21 06:00:00|1589.53|1584.13|1586.88|1581.48|1591.05|1585.65|1586.05|1580.65|807
1661061900000|2022-08-21 06:05:00|1586.95|1581.55|1587.1|1581.7|1589.56|1584.16|1586.82|1581.42|735
1661062200000|2022-08-21 06:10:00|1587.09|1581.69|1584.7|1579.3|1587.48|1582.08|1584.62|1579.22|714
1661062500000|2022-08-21 06:15:00|1584.68|1579.28|1585.3|1579.9|1585.75|1580.35|1583.26|1577.86|752
1661062800000|2022-08-21 06:20:00|1585.29|1579.89|1582.34|1576.94|1587.55|1582.15|1582.33|1576.93|832
1661063100000|2022-08-21 06:25:00|1582.28|1576.88|1583.66|1578.26|1585.56|1580.16|1581.67|1576.27|831
1661063400000|2022-08-21 06:30:00|1583.65|1578.25|1581.71|1576.31|1583.83|1578.43|1579.6|1574.2|799
1661063700000|2022-08-21 06:35:00|1581.63|1576.23|1581.52|1576.12|1585.37|1579.97|1581.32|1575.92|777
1661064000000|2022-08-21 06:40:00|1581.51|1576.11|1573.08|1567.68|1581.63|1576.23|1570.5|1565.1|949
1661064300000|2022-08-21 06:45:00|1573.16|1567.76|1574.2|1568.8|1575.64|1570.24|1571.61|1566.21|919
1661064600000|2022-08-21 06:50:00|1574.21|1568.81|1570.36|1564.96|1574.67|1569.27|1570.12|1564.72|918
1661064900000|2022-08-21 06:55:00|1570.37|1564.97|1574.11|1568.71|1574.11|1568.71|1569.52|1564.12|904
1661065200000|2022-08-21 07:00:00|1574.19|1568.79|1574.54|1569.14|1575.32|1569.92|1573.49|1568.09|807
1661065500000|2022-08-21 07:05:00|1574.55|1569.15|1573.19|1567.79|1574.58|1569.18|1570.16|1564.76|872
1661065800000|2022-08-21 07:10:00|1573.17|1567.77|1572.04|1566.64|1573.24|1567.84|1570.85|1565.45|758
1661066100000|2022-08-21 07:15:00|1572|1566.6|1566.38|1560.98|1572.16|1566.76|1565.95|1560.55|894
1661066400000|2022-08-21 07:20:00|1566.41|1561.01|1574.26|1568.86|1574.78|1569.38|1566.08|1560.68|911
1661066700000|2022-08-21 07:25:00|1574.25|1568.85|1577.79|1572.39|1577.79|1572.39|1572.2|1566.8|817
1661067000000|2022-08-21 07:30:00|1577.61|1572.21|1579.74|1574.34|1580.96|1575.56|1577.24|1571.84|935
1661067300000|2022-08-21 07:35:00|1579.71|1574.31|1579.63|1574.23|1581.68|1576.28|1578.8|1573.4|836
1661067600000|2022-08-21 07:40:00|1579.59|1574.19|1580.11|1574.71|1581.71|1576.31|1579.16|1573.76|828
1661067900000|2022-08-21 07:45:00|1580.13|1574.73|1585.48|1580.08|1586.32|1580.92|1580.1|1574.7|910
1661068200000|2022-08-21 07:50:00|1585.49|1580.09|1586.19|1580.79|1589.57|1584.17|1585.46|1580.06|954
1661068500000|2022-08-21 07:55:00|1586.18|1580.78|1587.96|1582.56|1588.53|1583.13|1584.93|1579.53|894
1661068800000|2022-08-21 08:00:00|1587.94|1582.54|1594.25|1588.85|1597.08|1591.68|1587.56|1582.16|998
1661069100000|2022-08-21 08:05:00|1594.2|1588.8|1600.93|1595.53|1601.52|1596.12|1592.49|1587.09|1006
1661069400000|2022-08-21 08:10:00|1600.96|1595.56|1607.13|1601.73|1617.39|1611.99|1600.96|1595.56|1102
1661069700000|2022-08-21 08:15:00|1607.11|1601.71|1610.99|1605.59|1617.94|1612.54|1607.11|1601.71|1037
1661070000000|2022-08-21 08:20:00|1611.04|1605.64|1604.13|1598.73|1611.04|1605.64|1601.71|1596.31|1052
1661070300000|2022-08-21 08:25:00|1604.19|1598.79|1601.71|1596.31|1605.78|1600.38|1597.98|1592.58|960
1661070600000|2022-08-21 08:30:00|1601.79|1596.39|1594.71|1589.31|1603.93|1598.53|1592.4|1587|1037
1661070900000|2022-08-21 08:35:00|1594.57|1589.17|1598.57|1593.17|1599.41|1594.01|1593.99|1588.59|987
1661071200000|2022-08-21 08:40:00|1598.58|1593.18|1599.18|1593.78|1600.72|1595.32|1598.03|1592.63|883
1661071500000|2022-08-21 08:45:00|1599.17|1593.77|1593.43|1588.03|1599.17|1593.77|1592.49|1587.09|913
1661071800000|2022-08-21 08:50:00|1593.47|1588.07|1599.14|1593.74|1599.21|1593.81|1593.41|1588.01|802
1661072100000|2022-08-21 08:55:00|1599.12|1593.72|1604.58|1599.18|1604.87|1599.47|1597.88|1592.48|806
1661072400000|2022-08-21 09:00:00|1604.55|1599.15|1609.88|1604.48|1612.92|1607.52|1600.84|1595.44|986
1661072700000|2022-08-21 09:05:00|1610.26|1604.86|1614.96|1609.56|1615.32|1609.92|1609.18|1603.78|944
1661073000000|2022-08-21 09:10:00|1614.98|1609.58|1613.45|1608.05|1616.16|1610.76|1610.99|1605.59|950
1661073300000|2022-08-21 09:15:00|1613.29|1607.89|1617.93|1612.53|1617.99|1612.59|1612.84|1607.44|907
1661073600000|2022-08-21 09:20:00|1617.92|1612.52|1610.24|1604.84|1617.93|1612.53|1609.01|1603.61|897
1661073900000|2022-08-21 09:25:00|1610.32|1604.92|1610.83|1605.43|1611.87|1606.47|1608.46|1603.06|828
1661074200000|2022-08-21 09:30:00|1610.82|1605.42|1612.47|1607.07|1612.73|1607.33|1610.25|1604.85|749
1661074500000|2022-08-21 09:35:00|1612.48|1607.08|1615.12|1609.72|1618.16|1612.76|1612.13|1606.73|899
1661074800000|2022-08-21 09:40:00|1615.33|1609.93|1618.09|1612.69|1618.32|1612.92|1615.19|1609.79|802
1661075100000|2022-08-21 09:45:00|1618.05|1612.65|1622.75|1617.35|1627.09|1621.69|1616.32|1610.92|949
1661075400000|2022-08-21 09:50:00|1622.76|1617.36|1622.01|1616.61|1625.27|1619.87|1619.32|1613.92|926
1661075700000|2022-08-21 09:55:00|1621.88|1616.48|1619.98|1614.58|1622.81|1617.41|1618.32|1612.92|912
1661076000000|2022-08-21 10:00:00|1619.97|1614.57|1617.9|1612.5|1621.17|1615.77|1615.91|1610.51|864
1661076300000|2022-08-21 10:05:00|1617.95|1612.55|1615.76|1610.36|1618.11|1612.71|1614.37|1608.97|845
1661076600000|2022-08-21 10:10:00|1615.78|1610.38|1620.51|1615.11|1621.06|1615.66|1615.13|1609.73|922
1661076900000|2022-08-21 10:15:00|1620.54|1615.14|1621.18|1615.78|1622.87|1617.47|1616.43|1611.03|968
1661077200000|2022-08-21 10:20:00|1621.14|1615.74|1629.93|1624.53|1630.81|1625.41|1620.56|1615.16|981
1661077500000|2022-08-21 10:25:00|1629.76|1624.36|1626.35|1620.95|1629.79|1624.39|1624.42|1619.02|1007
1661077800000|2022-08-21 10:30:00|1626.3|1620.9|1627.77|1622.37|1628.8|1623.4|1623.81|1618.41|948
1661078100000|2022-08-21 10:35:00|1627.8|1622.4|1626.28|1620.88|1632.61|1627.21|1625.94|1620.54|983
1661078400000|2022-08-21 10:40:00|1626.29|1620.89|1624.79|1619.39|1626.49|1621.09|1623.57|1618.17|946
1661078700000|2022-08-21 10:45:00|1624.75|1619.35|1625.31|1619.91|1625.39|1619.99|1621.92|1616.52|949
1661079000000|2022-08-21 10:50:00|1625.32|1619.92|1626.2|1620.8|1628.63|1623.23|1624.23|1618.83|873
1661079300000|2022-08-21 10:55:00|1626.02|1620.62|1623.01|1617.61|1626.02|1620.62|1621.56|1616.16|921
1661079600000|2022-08-21 11:00:00|1623.1|1617.7|1624.12|1618.72|1624.7|1619.3|1621.61|1616.21|864
1661079900000|2022-08-21 11:05:00|1624.14|1618.74|1623.29|1617.89|1626.92|1621.52|1622.98|1617.58|837
1661080200000|2022-08-21 11:10:00|1623.32|1617.92|1621.82|1616.42|1623.32|1617.92|1620.99|1615.59|788
1661080500000|2022-08-21 11:15:00|1621.84|1616.44|1620.79|1615.39|1623.12|1617.72|1619.07|1613.67|861
1661080800000|2022-08-21 11:20:00|1620.78|1615.38|1619.65|1614.25|1622.89|1617.49|1619.58|1614.18|836
1661081100000|2022-08-21 11:25:00|1619.64|1614.24|1621.52|1616.12|1622|1616.6|1619.21|1613.81|723
1661081400000|2022-08-21 11:30:00|1621.4|1616|1624.92|1619.52|1625.22|1619.82|1621.35|1615.95|857
1661081700000|2022-08-21 11:35:00|1624.91|1619.51|1624.31|1618.91|1627.95|1622.55|1623.37|1617.97|933
1661082000000|2022-08-21 11:40:00|1624.23|1618.83|1627.15|1621.75|1627.4|1622|1623.29|1617.89|866
1661082300000|2022-08-21 11:45:00|1627.16|1621.76|1623.8|1618.4|1628.85|1623.45|1623.71|1618.31|884
1661082600000|2022-08-21 11:50:00|1623.82|1618.42|1628.26|1622.86|1631.98|1626.58|1623.81|1618.41|995
1661082900000|2022-08-21 11:55:00|1628.34|1622.94|1629.73|1624.33|1631.49|1626.09|1627.53|1622.13|947
1661083200000|2022-08-21 12:00:00|1629.68|1624.28|1635.56|1630.16|1637.26|1631.86|1626.78|1621.38|1006
1661083500000|2022-08-21 12:05:00|1635.59|1630.19|1640.25|1634.85|1640.26|1634.86|1632.99|1627.59|1031
1661083800000|2022-08-21 12:10:00|1640.26|1634.86|1641.86|1636.46|1643.28|1637.88|1637.98|1632.58|1053
1661084100000|2022-08-21 12:15:00|1641.88|1636.48|1637.71|1632.31|1641.88|1636.48|1634.26|1628.86|1005
1661084400000|2022-08-21 12:20:00|1637.98|1632.58|1633.16|1627.76|1638.05|1632.65|1632.75|1627.35|941
1661084700000|2022-08-21 12:25:00|1633.32|1627.92|1633.01|1627.61|1636.22|1630.82|1632.94|1627.54|929
1661085000000|2022-08-21 12:30:00|1633|1627.6|1630.93|1625.53|1636.04|1630.64|1630.93|1625.53|966
1661085300000|2022-08-21 12:35:00|1630.92|1625.52|1628.97|1623.57|1632.66|1627.26|1628.09|1622.69|975
1661085600000|2022-08-21 12:40:00|1628.96|1623.56|1630.7|1625.3|1631.12|1625.72|1627.47|1622.07|935
1661085900000|2022-08-21 12:45:00|1630.71|1625.31|1628.41|1623.01|1630.71|1625.31|1628.12|1622.72|870
1661086200000|2022-08-21 12:50:00|1628.43|1623.03|1631.24|1625.84|1633.61|1628.21|1628.19|1622.79|857
1661086500000|2022-08-21 12:55:00|1631.18|1625.78|1627.42|1622.02|1631.97|1626.57|1627.36|1621.96|816
1661086800000|2022-08-21 13:00:00|1627.39|1621.99|1628.1|1622.7|1629.08|1623.68|1625.87|1620.47|857
1661087100000|2022-08-21 13:05:00|1628.07|1622.67|1627.12|1621.72|1628.43|1623.03|1626.16|1620.76|886
1661087400000|2022-08-21 13:10:00|1627.11|1621.71|1629.22|1623.82|1629.33|1623.93|1624.91|1619.51|812
1661087700000|2022-08-21 13:15:00|1629.21|1623.81|1623.57|1618.17|1629.23|1623.83|1620.12|1614.72|971
1661088000000|2022-08-21 13:20:00|1623.64|1618.24|1620.2|1614.8|1623.71|1618.31|1617.04|1611.64|958
1661088300000|2022-08-21 13:25:00|1620.23|1614.83|1619|1613.6|1621.25|1615.85|1618.15|1612.75|875
1661088600000|2022-08-21 13:30:00|1618.97|1613.57|1619.01|1613.61|1621.86|1616.46|1617.07|1611.67|901
1661088900000|2022-08-21 13:35:00|1618.99|1613.59|1619.16|1613.76|1621.4|1616|1618.74|1613.34|913
1661089200000|2022-08-21 13:40:00|1619.14|1613.74|1618.66|1613.26|1620.32|1614.92|1617.54|1612.14|926
1661089500000|2022-08-21 13:45:00|1618.65|1613.25|1617.9|1612.5|1618.95|1613.55|1617.24|1611.84|882
1661089800000|2022-08-21 13:50:00|1617.92|1612.52|1616.86|1611.46|1617.96|1612.56|1614.88|1609.48|958
1661090100000|2022-08-21 13:55:00|1616.82|1611.42|1614.89|1609.49|1617.44|1612.04|1614.65|1609.25|912
1661090400000|2022-08-21 14:00:00|1614.86|1609.46|1611.24|1605.84|1616.8|1611.4|1610.69|1605.29|954
1661090700000|2022-08-21 14:05:00|1611.25|1605.85|1609.07|1603.67|1611.54|1606.14|1604.29|1598.89|1029
1661091000000|2022-08-21 14:10:00|1609.08|1603.68|1610.87|1605.47|1612.38|1606.98|1608.89|1603.49|916
1661091300000|2022-08-21 14:15:00|1610.88|1605.48|1616.01|1610.61|1619.55|1614.15|1609.51|1604.11|969
1661091600000|2022-08-21 14:20:00|1615.96|1610.56|1617.45|1612.05|1618.24|1612.84|1613.53|1608.13|913
1661091900000|2022-08-21 14:25:00|1617.43|1612.03|1615.24|1609.84|1618.9|1613.5|1614.71|1609.31|904
1661092200000|2022-08-21 14:30:00|1615.23|1609.83|1614.62|1609.22|1617.55|1612.15|1613|1607.6|901
1661092500000|2022-08-21 14:35:00|1614.61|1609.21|1622.84|1617.44|1623.12|1617.72|1614.07|1608.67|929
1661092800000|2022-08-21 14:40:00|1622.88|1617.48|1620.45|1615.05|1623.8|1618.4|1619.83|1614.43|919
1661093100000|2022-08-21 14:45:00|1620.44|1615.04|1620.83|1615.43|1621.37|1615.97|1618.97|1613.57|902
1661093400000|2022-08-21 14:50:00|1620.84|1615.44|1618.6|1613.2|1620.96|1615.56|1616.96|1611.56|838
1661093700000|2022-08-21 14:55:00|1618.59|1613.19|1620.51|1615.11|1621.18|1615.78|1618.34|1612.94|830
1661094000000|2022-08-21 15:00:00|1620.52|1615.12|1619.59|1614.19|1622.05|1616.65|1619.42|1614.02|866
1661094300000|2022-08-21 15:05:00|1619.6|1614.2|1620.71|1615.31|1621.03|1615.63|1619.16|1613.76|812
1661094600000|2022-08-21 15:10:00|1620.68|1615.28|1621.7|1616.3|1622.02|1616.62|1620.36|1614.96|785
1661094900000|2022-08-21 15:15:00|1621.69|1616.29|1622.51|1617.11|1625.42|1620.02|1621.48|1616.08|853
1661095200000|2022-08-21 15:20:00|1622.5|1617.1|1622.37|1616.97|1625.2|1619.8|1622.27|1616.87|875
1661095500000|2022-08-21 15:25:00|1622.36|1616.96|1617.52|1612.12|1622.94|1617.54|1614.62|1609.22|946
1661095800000|2022-08-21 15:30:00|1617.54|1612.14|1618.83|1613.43|1620.32|1614.92|1617.33|1611.93|831
1661096100000|2022-08-21 15:35:00|1618.8|1613.4|1621.39|1615.99|1621.45|1616.05|1618.29|1612.89|799
1661096400000|2022-08-21 15:40:00|1621.4|1616|1623.58|1618.18|1623.81|1618.41|1620.78|1615.38|838
1661096700000|2022-08-21 15:45:00|1623.57|1618.17|1621.33|1615.93|1623.58|1618.18|1619.4|1614|859
1661097000000|2022-08-21 15:50:00|1621.39|1615.99|1620.57|1615.17|1623.42|1618.02|1620.52|1615.12|813
1661097300000|2022-08-21 15:55:00|1620.56|1615.16|1624.08|1618.68|1624.54|1619.14|1620.53|1615.13|870
1661097600000|2022-08-21 16:00:00|1624.07|1618.67|1627.14|1621.74|1627.14|1621.74|1623.98|1618.58|885
1661097900000|2022-08-21 16:05:00|1627.13|1621.73|1628.56|1623.16|1630.36|1624.96|1625.49|1620.09|902
1661098200000|2022-08-21 16:10:00|1628.51|1623.11|1617.53|1612.13|1628.67|1623.27|1616.38|1610.98|988
1661098500000|2022-08-21 16:15:00|1617.59|1612.19|1617.27|1611.87|1621.7|1616.3|1616.31|1610.91|979
1661098800000|2022-08-21 16:20:00|1617.25|1611.85|1615.04|1609.64|1619.15|1613.75|1614.08|1608.68|857
1661099100000|2022-08-21 16:25:00|1615.02|1609.62|1617.04|1611.64|1618.25|1612.85|1614.87|1609.47|845
1661099400000|2022-08-21 16:30:00|1617.03|1611.63|1617.91|1612.51|1621.18|1615.78|1617.03|1611.63|856
1661099700000|2022-08-21 16:35:00|1617.88|1612.48|1620.19|1614.79|1620.36|1614.96|1617.82|1612.42|785
1661100000000|2022-08-21 16:40:00|1620.18|1614.78|1633.89|1628.49|1633.89|1628.49|1620.18|1614.78|965
1661100300000|2022-08-21 16:45:00|1633.86|1628.46|1629.15|1623.75|1637.59|1632.19|1629.01|1623.61|1031
1661100600000|2022-08-21 16:50:00|1629.16|1623.76|1631.95|1626.55|1632.42|1627.02|1629.14|1623.74|954
1661100900000|2022-08-21 16:55:00|1631.92|1626.52|1626.46|1621.06|1634.37|1628.97|1624.3|1618.9|985
1661101200000|2022-08-21 17:00:00|1626.49|1621.09|1631.2|1625.8|1633.01|1627.61|1625.99|1620.59|932
1661101500000|2022-08-21 17:05:00|1630.75|1625.35|1633.99|1628.59|1634.12|1628.72|1628.85|1623.45|858
1661101800000|2022-08-21 17:10:00|1633.96|1628.56|1632.87|1627.47|1634.24|1628.84|1631.37|1625.97|883
1661102100000|2022-08-21 17:15:00|1632.83|1627.43|1630.29|1624.89|1632.88|1627.48|1627.9|1622.5|866
1661102400000|2022-08-21 17:20:00|1630.27|1624.87|1632.91|1627.51|1634.63|1629.23|1629.66|1624.26|907
1661102700000|2022-08-21 17:25:00|1632.94|1627.54|1629.68|1624.28|1633.38|1627.98|1629.41|1624.01|862
1661103000000|2022-08-21 17:30:00|1629.73|1624.33|1629.11|1623.71|1631.82|1626.42|1628.77|1623.37|871
1661103300000|2022-08-21 17:35:00|1629.09|1623.69|1629.86|1624.46|1631.3|1625.9|1629.09|1623.69|812
1661103600000|2022-08-21 17:40:00|1629.83|1624.43|1625.73|1620.33|1629.84|1624.44|1625.73|1620.33|873
1661103900000|2022-08-21 17:45:00|1625.67|1620.27|1627.84|1622.44|1627.96|1622.56|1625.41|1620.01|785
1661104200000|2022-08-21 17:50:00|1627.82|1622.42|1622.45|1617.05|1628.62|1623.22|1620.84|1615.44|865
1661104500000|2022-08-21 17:55:00|1622.43|1617.03|1623.69|1618.29|1624.36|1618.96|1620.97|1615.57|863
1661104800000|2022-08-21 18:00:00|1623.67|1618.27|1617.59|1612.19|1625.48|1620.08|1615.83|1610.43|972
1661105100000|2022-08-21 18:05:00|1617.57|1612.17|1617.56|1612.16|1619.78|1614.38|1616.01|1610.61|886
1661105400000|2022-08-21 18:10:00|1617.54|1612.14|1620.29|1614.89|1621.28|1615.88|1617.54|1612.14|824
1661105700000|2022-08-21 18:15:00|1620.31|1614.91|1619.46|1614.06|1622.23|1616.83|1617.94|1612.54|816
1661106000000|2022-08-21 18:20:00|1619.47|1614.07|1622.06|1616.66|1622.7|1617.3|1619.4|1614|793
1661106300000|2022-08-21 18:25:00|1622.05|1616.65|1619.48|1614.08|1624.24|1618.84|1619.35|1613.95|785
1661106600000|2022-08-21 18:30:00|1619.5|1614.1|1620.15|1614.75|1621.73|1616.33|1619.18|1613.78|787
1661106900000|2022-08-21 18:35:00|1620.16|1614.76|1625.33|1619.93|1625.44|1620.04|1619.85|1614.45|786
1661107200000|2022-08-21 18:40:00|1625.35|1619.95|1625.94|1620.54|1626.54|1621.14|1624.21|1618.81|795
1661107500000|2022-08-21 18:45:00|1625.93|1620.53|1627.6|1622.2|1627.89|1622.49|1623.86|1618.46|810
1661107800000|2022-08-21 18:50:00|1627.62|1622.22|1627.83|1622.43|1627.89|1622.49|1626.64|1621.24|774
1661108100000|2022-08-21 18:55:00|1627.91|1622.51|1627.01|1621.61|1628.92|1623.52|1626.55|1621.15|751
1661108400000|2022-08-21 19:00:00|1627.02|1621.62|1627.56|1622.16|1628.46|1623.06|1626.09|1620.69|824
1661108700000|2022-08-21 19:05:00|1627.55|1622.15|1625.4|1620|1627.95|1622.55|1624.19|1618.79|771
1661109000000|2022-08-21 19:10:00|1625.39|1619.99|1626.95|1621.55|1627.24|1621.84|1625.24|1619.84|651
1661109300000|2022-08-21 19:15:00|1626.96|1621.56|1622.33|1616.93|1627.64|1622.24|1621.19|1615.79|817
1661109600000|2022-08-21 19:20:00|1622.34|1616.94|1627.89|1620.99|1628.58|1623.04|1621.92|1616.52|868
1661109900000|2022-08-21 19:25:00|1627.88|1620.98|1627.48|1620.58|1628.38|1621.48|1624.98|1618.08|824
1661110200000|2022-08-21 19:30:00|1627.49|1620.59|1624.77|1617.87|1627.57|1620.67|1624.49|1617.59|758
1661110500000|2022-08-21 19:35:00|1624.78|1617.88|1627.9|1621|1628.58|1621.68|1624.78|1617.88|816
1661110800000|2022-08-21 19:40:00|1627.92|1621.02|1629.7|1622.8|1630.83|1623.93|1627.9|1621|844
1661111100000|2022-08-21 19:45:00|1629.69|1622.79|1630.58|1623.68|1631.15|1624.25|1628.13|1621.23|842
1661111400000|2022-08-21 19:50:00|1630.57|1623.67|1627.53|1620.63|1631.89|1624.99|1627.05|1620.15|828
1661111700000|2022-08-21 19:55:00|1627.54|1620.64|1627.75|1620.85|1628.75|1621.85|1626.32|1619.42|813
1661112000000|2022-08-21 20:00:00|1627.72|1620.82|1627.98|1621.08|1630.29|1623.39|1627.4|1620.5|769
1661112300000|2022-08-21 20:05:00|1627.97|1621.07|1626.06|1619.16|1627.99|1621.09|1624.65|1617.75|815
1661112600000|2022-08-21 20:10:00|1626.04|1619.14|1619.87|1612.97|1626.18|1619.28|1618.79|1611.89|866
1661112900000|2022-08-21 20:15:00|1619.86|1612.96|1618.5|1611.6|1623.36|1616.46|1617.68|1610.78|914
1661113200000|2022-08-21 20:20:00|1618.45|1611.55|1618.96|1612.06|1621.28|1614.38|1618.45|1611.55|790
1661113500000|2022-08-21 20:25:00|1618.88|1611.98|1619.56|1612.66|1620.93|1614.03|1618.23|1611.33|845
1661113800000|2022-08-21 20:30:00|1619.55|1612.65|1619.99|1613.09|1620.55|1613.65|1617.36|1610.46|870
1661114100000|2022-08-21 20:35:00|1619.98|1613.08|1619.23|1612.33|1620.93|1614.03|1618.63|1611.73|756
1661114400000|2022-08-21 20:40:00|1619.2|1612.3|1621.45|1614.55|1621.9|1615|1617.86|1610.96|812
1661114700000|2022-08-21 20:45:00|1621.47|1614.57|1627.39|1620.49|1627.51|1620.61|1621.43|1614.53|840
1661115000000|2022-08-21 20:50:00|1627.35|1620.45|1639.33|1632.43|1643.27|1636.37|1627|1620.1|1070
1661115300000|2022-08-21 20:55:00|1639.26|1632.36|1620.08|1613.18|1640.25|1633.35|1620.08|1613.18|1048
1661115600000|2022-08-21 21:00:00|1620.09|1613.19|1626.23|1620.83|1626.32|1620.92|1620.09|1613.19|995
1661115900000|2022-08-21 21:05:00|1626.24|1620.84|1620.89|1615.49|1626.65|1621.25|1619.98|1614.58|961
1661116200000|2022-08-21 21:10:00|1620.88|1615.48|1633.7|1628.3|1635.01|1629.61|1619.76|1614.36|988
1661116500000|2022-08-21 21:15:00|1633.69|1628.29|1634.19|1628.79|1639.06|1633.66|1630.52|1625.12|1004
1661116800000|2022-08-21 21:20:00|1634.06|1628.66|1647.59|1642.19|1648.94|1643.54|1634.06|1628.66|984
1661117100000|2022-08-21 21:25:00|1647.64|1642.24|1643.92|1638.52|1647.82|1642.42|1639.92|1634.52|993
1661117400000|2022-08-21 21:30:00|1643.83|1638.43|1634.6|1629.2|1644.01|1638.61|1634.6|1629.2|905
1661117700000|2022-08-21 21:35:00|1634.54|1629.14|1633.55|1628.15|1640.43|1635.03|1633.52|1628.12|969
1661118000000|2022-08-21 21:40:00|1633.57|1628.17|1622.51|1617.11|1633.73|1628.33|1621.99|1616.59|1047
1661118300000|2022-08-21 21:45:00|1622.54|1617.14|1631|1625.6|1631.16|1625.76|1622.4|1617|956
1661118600000|2022-08-21 21:50:00|1630.98|1625.58|1627.99|1622.59|1631.87|1626.47|1626.76|1621.36|929
1661118900000|2022-08-21 21:55:00|1628.11|1622.71|1624.4|1619|1629.93|1624.53|1624.32|1618.92|948
1661119200000|2022-08-21 22:00:00|1624.39|1618.99|1607.41|1602.01|1624.5|1619.1|1606.6|1601.2|1114
1661119500000|2022-08-21 22:05:00|1607.61|1602.21|1592.56|1587.16|1609.26|1603.86|1590.45|1585.05|1114
1661119800000|2022-08-21 22:10:00|1592.54|1587.14|1592.12|1586.72|1593.55|1588.15|1583.78|1578.38|1073
1661120100000|2022-08-21 22:15:00|1592.11|1586.71|1594.44|1589.04|1594.79|1589.39|1585.88|1580.48|1070
1661120400000|2022-08-21 22:20:00|1594.55|1589.15|1595.26|1589.86|1596.25|1590.85|1589.76|1584.36|1035
1661120700000|2022-08-21 22:25:00|1595.24|1589.84|1612.3|1606.9|1615.1|1609.7|1594.78|1589.38|1102
1661121000000|2022-08-21 22:30:00|1612.6|1607.2|1620.5|1615.1|1626.47|1621.07|1612.14|1606.74|1119
1661121300000|2022-08-21 22:35:00|1620.51|1615.11|1622.7|1617.3|1624.08|1618.68|1619.31|1613.91|1073
1661121600000|2022-08-21 22:40:00|1622.58|1617.18|1621.94|1616.54|1625.28|1619.88|1619.46|1614.06|1055
1661121900000|2022-08-21 22:45:00|1622.03|1616.63|1629.64|1624.24|1631.05|1625.65|1621.96|1616.56|1091
1661122200000|2022-08-21 22:50:00|1629.72|1624.32|1624.47|1619.07|1632.34|1626.94|1623.25|1617.85|1057
1661122500000|2022-08-21 22:55:00|1624.46|1619.06|1621.26|1615.86|1625.27|1619.87|1619.98|1614.58|1058
1661122800000|2022-08-21 23:00:00|1621.28|1615.88|1624.84|1619.44|1625.2|1619.8|1617.39|1611.99|1026
1661123100000|2022-08-21 23:05:00|1625.63|1620.23|1631.58|1626.18|1634.38|1628.98|1623.5|1618.1|1087
1661123400000|2022-08-21 23:10:00|1631.39|1625.99|1626.56|1621.16|1634.09|1628.69|1626.52|1621.12|1052
1661123700000|2022-08-21 23:15:00|1626.52|1621.12|1626.84|1621.44|1629.65|1624.25|1623.96|1618.56|1007
1661124000000|2022-08-21 23:20:00|1626.83|1621.43|1623.55|1618.15|1627.68|1622.28|1622.12|1616.72|855
1661124300000|2022-08-21 23:25:00|1623.54|1618.14|1623.23|1617.83|1626.1|1620.7|1622.59|1617.19|666
1661124600000|2022-08-21 23:30:00|1623.18|1617.78|1631.8|1626.4|1631.8|1626.4|1622.41|1617.01|604
1661124900000|2022-08-21 23:35:00|1631.83|1626.43|1627.75|1622.35|1632.07|1626.67|1627.75|1622.35|455
1661125200000|2022-08-21 23:40:00|1627.95|1622.55|1624.46|1619.06|1629.23|1623.83|1623.93|1618.53|461
1661125500000|2022-08-21 23:45:00|1624.78|1619.38|1622.38|1616.98|1626.75|1621.35|1622.25|1616.85|297
1661125800000|2022-08-21 23:50:00|1622.71|1617.31|1620.63|1615.23|1623.75|1618.35|1620.63|1615.23|241
1661126100000|2022-08-21 23:55:00|1619.58|1614.18|1620.62|1615.22|1623.53|1618.13|1619.4|1614|560
1661126400000|2022-08-22 00:00:00|1620.64|1615.24|1615.6|1610.2|1622.23|1616.83|1612.1|1606.7|1088
1661126700000|2022-08-22 00:05:00|1615.64|1610.24|1611.02|1605.62|1616.88|1611.48|1606.68|1601.28|1076
1661127000000|2022-08-22 00:10:00|1611.07|1605.67|1607.03|1601.63|1612.38|1606.98|1604.66|1599.26|1068
1661127300000|2022-08-22 00:15:00|1607.1|1601.7|1615.54|1610.14|1616.17|1610.77|1605.05|1599.65|1097
1661127600000|2022-08-22 00:20:00|1615.47|1610.07|1616.23|1610.83|1624.16|1618.76|1615.04|1609.64|1077
1661127900000|2022-08-22 00:25:00|1616.32|1610.92|1613.67|1608.27|1617.01|1611.61|1612.74|1607.34|1050
1661128200000|2022-08-22 00:30:00|1613.71|1608.31|1614.31|1608.91|1614.44|1609.04|1610|1604.6|1049
1661128500000|2022-08-22 00:35:00|1614.33|1608.93|1616.78|1611.38|1617.7|1612.3|1613.49|1608.09|1045
1661128800000|2022-08-22 00:40:00|1616.89|1611.49|1617.76|1612.36|1618.92|1613.52|1615.61|1610.21|1013
1661129100000|2022-08-22 00:45:00|1617.73|1612.33|1610.7|1605.3|1619.05|1613.65|1610.31|1604.91|1018
1661129400000|2022-08-22 00:50:00|1610.66|1605.26|1613.15|1607.75|1613.19|1607.79|1608.89|1603.49|1004
1661129700000|2022-08-22 00:55:00|1613.19|1607.79|1612.98|1607.58|1615.02|1609.62|1611.72|1606.32|1018
1661130000000|2022-08-22 01:00:00|1613.02|1607.62|1614.56|1609.16|1616.18|1610.78|1611.53|1606.13|1000
1661130300000|2022-08-22 01:05:00|1614.68|1609.28|1606.95|1601.55|1614.84|1609.44|1604.63|1599.23|968
1661130600000|2022-08-22 01:10:00|1606.97|1601.57|1604.34|1598.94|1607.31|1601.91|1598.07|1592.67|1055
1661130900000|2022-08-22 01:15:00|1604.42|1599.02|1599.11|1593.71|1607.4|1602|1598.8|1593.4|1035
1661131200000|2022-08-22 01:20:00|1599.12|1593.72|1602.39|1596.99|1604.92|1599.52|1597.78|1592.38|1023
1661131500000|2022-08-22 01:25:00|1602.37|1596.97|1606.36|1600.96|1606.62|1601.22|1601.56|1596.16|1007
1661131800000|2022-08-22 01:30:00|1606.55|1601.15|1598.63|1593.23|1613.18|1607.78|1596.86|1591.46|1094
1661132100000|2022-08-22 01:35:00|1598.52|1593.12|1602.74|1597.34|1603.07|1597.67|1596.67|1591.27|1003
1661132400000|2022-08-22 01:40:00|1602.79|1597.39|1603.54|1598.14|1606.3|1600.9|1602.14|1596.74|964
1661132700000|2022-08-22 01:45:00|1603.48|1598.08|1606.51|1601.11|1606.7|1601.3|1603.43|1598.03|964
1661133000000|2022-08-22 01:50:00|1606.66|1601.26|1607.58|1602.18|1611.34|1605.94|1606.63|1601.23|1009
1661133300000|2022-08-22 01:55:00|1607.6|1602.2|1608.39|1602.99|1610.4|1605|1607.6|1602.2|930
1661133600000|2022-08-22 02:00:00|1608.45|1603.05|1607.92|1602.52|1611.51|1606.11|1607.7|1602.3|973
1661133900000|2022-08-22 02:05:00|1608.04|1602.64|1608.24|1602.84|1608.79|1603.39|1606.31|1600.91|891
1661134200000|2022-08-22 02:10:00|1608.15|1602.75|1604.87|1599.47|1610.07|1604.67|1604.85|1599.45|884
1661134500000|2022-08-22 02:15:00|1604.85|1599.45|1599.64|1594.24|1605.1|1599.7|1599.36|1593.96|1006
1661134800000|2022-08-22 02:20:00|1599.65|1594.25|1601.39|1595.99|1602.02|1596.62|1599.44|1594.04|968
1661135100000|2022-08-22 02:25:00|1601.37|1595.97|1601.57|1596.17|1604.17|1598.77|1601.09|1595.69|919
1661135400000|2022-08-22 02:30:00|1601.58|1596.18|1602.6|1597.2|1603.77|1598.37|1600.74|1595.34|903
1661135700000|2022-08-22 02:35:00|1602.59|1597.19|1607.79|1602.39|1608.06|1602.66|1602.5|1597.1|940
1661136000000|2022-08-22 02:40:00|1607.78|1602.38|1604.56|1599.16|1608.31|1602.91|1603.95|1598.55|929
1661136300000|2022-08-22 02:45:00|1604.59|1599.19|1606.44|1601.04|1609.29|1603.89|1603.09|1597.69|929
1661136600000|2022-08-22 02:50:00|1606.46|1601.06|1612.5|1607.1|1612.65|1607.25|1606.11|1600.71|944
1661136900000|2022-08-22 02:55:00|1612.47|1607.07|1610.05|1604.65|1614.19|1608.79|1609.99|1604.59|970
1661137200000|2022-08-22 03:00:00|1610.06|1604.66|1609.74|1604.34|1612.38|1606.98|1609.32|1603.92|890
1661137500000|2022-08-22 03:05:00|1609.76|1604.36|1612.23|1606.83|1612.63|1607.23|1609.64|1604.24|891
1661137800000|2022-08-22 03:10:00|1612.28|1606.88|1611.28|1605.88|1612.7|1607.3|1609.38|1603.98|887
1661138100000|2022-08-22 03:15:00|1611.27|1605.87|1611.41|1606.01|1612.56|1607.16|1610.63|1605.23|873
1661138400000|2022-08-22 03:20:00|1611.44|1606.04|1610.16|1604.76|1613.51|1608.11|1606.76|1601.36|944
1661138700000|2022-08-22 03:25:00|1610.18|1604.78|1609.23|1603.83|1611.4|1606|1609.01|1603.61|838
1661139000000|2022-08-22 03:30:00|1609.22|1603.82|1608.61|1603.21|1610.8|1605.4|1607.99|1602.59|865
1661139300000|2022-08-22 03:35:00|1608.66|1603.26|1605.27|1599.87|1609.93|1604.53|1605.03|1599.63|878
1661139600000|2022-08-22 03:40:00|1605.3|1599.9|1603.1|1597.7|1607.21|1601.81|1602.24|1596.84|1028
1661139900000|2022-08-22 03:45:00|1603.12|1597.72|1602.64|1597.24|1604.13|1598.73|1600.76|1595.36|926
1661140200000|2022-08-22 03:50:00|1602.66|1597.26|1600.68|1595.28|1602.74|1597.34|1599.01|1593.61|953
1661140500000|2022-08-22 03:55:00|1600.63|1595.23|1597.9|1592.5|1601.14|1595.74|1597.51|1592.11|942
1661140800000|2022-08-22 04:00:00|1597.86|1592.46|1593.18|1587.78|1598.8|1593.4|1591.21|1585.81|1037
1661141100000|2022-08-22 04:05:00|1593.19|1587.79|1594.01|1588.61|1595.81|1590.41|1591.34|1585.94|992
1661141400000|2022-08-22 04:10:00|1593.98|1588.58|1590.25|1584.85|1594.68|1589.28|1588.06|1582.66|1004
1661141700000|2022-08-22 04:15:00|1590.12|1584.72|1594.29|1588.89|1594.84|1589.44|1588.6|1583.2|1008
1661142000000|2022-08-22 04:20:00|1594.3|1588.9|1597.31|1591.91|1598.19|1592.79|1593.01|1587.61|940
1661142300000|2022-08-22 04:25:00|1597.32|1591.92|1597.07|1591.67|1598.15|1592.75|1595.45|1590.05|913
1661142600000|2022-08-22 04:30:00|1597.04|1591.64|1595.9|1590.5|1597.75|1592.35|1594.2|1588.8|886
1661142900000|2022-08-22 04:35:00|1595.91|1590.51|1603.6|1598.2|1603.91|1598.51|1595.54|1590.14|985
1661143200000|2022-08-22 04:40:00|1603.97|1598.57|1603.56|1598.16|1605.24|1599.84|1602.37|1596.97|986
1661143500000|2022-08-22 04:45:00|1603.62|1598.22|1605.99|1600.59|1606.03|1600.63|1602.35|1596.95|920
1661143800000|2022-08-22 04:50:00|1605.96|1600.56|1611.32|1605.92|1612.28|1606.88|1603.59|1598.19|971
1661144100000|2022-08-22 04:55:00|1611.27|1605.87|1610.21|1604.81|1611.29|1605.89|1608.15|1602.75|957
1661144400000|2022-08-22 05:00:00|1610.22|1604.82|1608.79|1603.39|1612.85|1607.45|1608.73|1603.33|961
1661144700000|2022-08-22 05:05:00|1608.73|1603.33|1609.54|1604.14|1610.21|1604.81|1605.14|1599.74|934
1661145000000|2022-08-22 05:10:00|1609.55|1604.15|1609.62|1604.22|1611.82|1606.42|1608.54|1603.14|911
1661145300000|2022-08-22 05:15:00|1609.58|1604.18|1608.29|1602.89|1610.36|1604.96|1608.24|1602.84|883
1661145600000|2022-08-22 05:20:00|1608.12|1602.72|1604.68|1599.28|1609.11|1603.71|1604.44|1599.04|927
1661145900000|2022-08-22 05:25:00|1604.69|1599.29|1605.04|1599.64|1606.33|1600.93|1603.79|1598.39|900
1661146200000|2022-08-22 05:30:00|1605.03|1599.63|1603.29|1597.89|1607.09|1601.69|1602.92|1597.52|938
1661146500000|2022-08-22 05:35:00|1603.28|1597.88|1603.68|1598.28|1605.28|1599.88|1602.17|1596.77|834
1661146800000|2022-08-22 05:40:00|1603.7|1598.3|1605.55|1600.15|1605.68|1600.28|1602.76|1597.36|766
1661147100000|2022-08-22 05:45:00|1605.64|1600.24|1608.27|1602.87|1610.15|1604.75|1605.35|1599.95|950
1661147400000|2022-08-22 05:50:00|1608.29|1602.89|1608.57|1603.17|1609.15|1603.75|1606.67|1601.27|812
1661147700000|2022-08-22 05:55:00|1608.59|1603.19|1606.64|1601.24|1610.99|1605.59|1606.47|1601.07|927
1661148000000|2022-08-22 06:00:00|1606.6|1601.2|1600.32|1594.92|1606.83|1601.43|1598.64|1593.24|1007
1661148300000|2022-08-22 06:05:00|1600.43|1595.03|1596.51|1591.11|1602.7|1597.3|1595.29|1589.89|983
1661148600000|2022-08-22 06:10:00|1596.49|1591.09|1594.1|1588.7|1597.24|1591.84|1593.31|1587.91|921
1661148900000|2022-08-22 06:15:00|1594.16|1588.76|1598.9|1593.5|1600.4|1595|1593.09|1587.69|997
1661149200000|2022-08-22 06:20:00|1598.76|1593.36|1601.92|1596.52|1603.44|1598.04|1598.55|1593.15|968
1661149500000|2022-08-22 06:25:00|1601.91|1596.51|1600.03|1594.63|1602.39|1596.99|1598.27|1592.87|876
1661149800000|2022-08-22 06:30:00|1600.05|1594.65|1595.06|1589.66|1601.23|1595.83|1593.65|1588.25|952
1661150100000|2022-08-22 06:35:00|1594.94|1589.54|1585.9|1580.5|1596.92|1591.52|1585.82|1580.42|1051
1661150400000|2022-08-22 06:40:00|1585.7|1580.3|1582.61|1577.21|1588.03|1582.63|1579.92|1574.52|1079
1661150700000|2022-08-22 06:45:00|1582.58|1577.18|1586.06|1580.66|1586.27|1580.87|1580.65|1575.25|1052
1661151000000|2022-08-22 06:50:00|1585.99|1580.59|1585.52|1580.12|1588.76|1583.36|1584.76|1579.36|1028
1661151300000|2022-08-22 06:55:00|1585.54|1580.14|1587.19|1581.79|1588.05|1582.65|1583.97|1578.57|1022
1661151600000|2022-08-22 07:00:00|1587.2|1581.8|1586.48|1581.08|1590.74|1585.34|1585.5|1580.1|1045
1661151900000|2022-08-22 07:05:00|1586.6|1581.2|1584.89|1579.49|1591.03|1585.63|1583.44|1578.04|1049
1661152200000|2022-08-22 07:10:00|1584.92|1579.52|1588.53|1583.13|1590.93|1585.53|1581.05|1575.65|1035
1661152500000|2022-08-22 07:15:00|1588.54|1583.14|1586.67|1581.27|1591.42|1586.02|1586.51|1581.11|976
1661152800000|2022-08-22 07:20:00|1586.31|1580.91|1589.77|1584.37|1590.22|1584.82|1585.48|1580.08|998
1661153100000|2022-08-22 07:25:00|1589.81|1584.41|1575.54|1570.14|1589.93|1584.53|1574.66|1569.26|1100
1661153400000|2022-08-22 07:30:00|1575.38|1569.98|1575.16|1569.76|1580.42|1575.02|1570.36|1564.96|1117
1661153700000|2022-08-22 07:35:00|1575.15|1569.75|1575.92|1570.52|1576.72|1571.32|1570.83|1565.43|1085
1661154000000|2022-08-22 07:40:00|1575.93|1570.53|1572.7|1567.3|1577.37|1571.97|1571.04|1565.64|1056
1661154300000|2022-08-22 07:45:00|1572.77|1567.37|1570.32|1564.92|1575.43|1570.03|1567.14|1561.74|1071
1661154600000|2022-08-22 07:50:00|1570.27|1564.87|1567.81|1562.41|1571.63|1566.23|1566.39|1560.99|1102
1661154900000|2022-08-22 07:55:00|1567.93|1562.53|1559.16|1553.76|1569.44|1564.04|1554.86|1549.46|1133
1661155200000|2022-08-22 08:00:00|1559.09|1553.69|1545.64|1540.24|1561.24|1555.84|1545.64|1540.24|1140
1661155500000|2022-08-22 08:05:00|1545.54|1540.14|1552.07|1546.67|1556.66|1551.26|1543.79|1538.39|1140
1661155800000|2022-08-22 08:10:00|1552.03|1546.63|1543.15|1537.75|1552.22|1546.82|1540.03|1534.63|1127
1661156100000|2022-08-22 08:15:00|1543.35|1537.95|1535.17|1529.77|1549.39|1543.99|1534.86|1529.46|1129
1661156400000|2022-08-22 08:20:00|1535.35|1529.95|1536.97|1531.57|1542.62|1537.22|1535.05|1529.65|1077
1661156700000|2022-08-22 08:25:00|1536.96|1531.56|1541.29|1535.89|1543.48|1538.08|1534.41|1529.01|1080
1661157000000|2022-08-22 08:30:00|1541.13|1535.73|1536.97|1531.57|1544.02|1538.62|1533.06|1527.66|1105
1661157300000|2022-08-22 08:35:00|1536.81|1531.41|1544.78|1539.38|1545.08|1539.68|1533.74|1528.34|1063
1661157600000|2022-08-22 08:40:00|1544.84|1539.44|1548.3|1542.9|1557.07|1551.67|1543.94|1538.54|1110
1661157900000|2022-08-22 08:45:00|1548.29|1542.89|1554.39|1548.99|1558.55|1553.15|1547.29|1541.89|1073
1661158200000|2022-08-22 08:50:00|1554.42|1549.02|1557.76|1552.36|1558.03|1552.63|1553|1547.6|1089
1661158500000|2022-08-22 08:55:00|1557.84|1552.44|1566.26|1560.86|1567.3|1561.9|1556.41|1551.01|1097
1661158800000|2022-08-22 09:00:00|1566.28|1560.88|1556.96|1551.56|1566.45|1561.05|1555.87|1550.47|1100
1661159100000|2022-08-22 09:05:00|1557.01|1551.61|1563.79|1558.39|1563.84|1558.44|1554.63|1549.23|1062
1661159400000|2022-08-22 09:10:00|1563.66|1558.26|1568.01|1562.61|1575.37|1569.97|1562.43|1557.03|1092
1661159700000|2022-08-22 09:15:00|1568.02|1562.62|1565.27|1559.87|1568.31|1562.91|1561.84|1556.44|1065
1661160000000|2022-08-22 09:20:00|1565.3|1559.9|1563.62|1558.22|1567.34|1561.94|1559.95|1554.55|1045
1661160300000|2022-08-22 09:25:00|1563.82|1558.42|1562.26|1556.86|1565.1|1559.7|1560.09|1554.69|1000
1661160600000|2022-08-22 09:30:00|1562.33|1556.93|1558.1|1552.7|1562.45|1557.05|1554.85|1549.45|1040
1661160900000|2022-08-22 09:35:00|1558.13|1552.73|1559.2|1553.8|1560.74|1555.34|1557.69|1552.29|1004
1661161200000|2022-08-22 09:40:00|1559.18|1553.78|1560.99|1555.59|1562.93|1557.53|1558.48|1553.08|976
1661161500000|2022-08-22 09:45:00|1561.03|1555.63|1570.15|1564.75|1570.51|1565.11|1560.99|1555.59|1041
1661161800000|2022-08-22 09:50:00|1570.11|1564.71|1567.4|1562|1571.55|1566.15|1565.41|1560.01|996
1661162100000|2022-08-22 09:55:00|1567.39|1561.99|1566.88|1561.48|1570.01|1564.61|1566.45|1561.05|984
1661162400000|2022-08-22 10:00:00|1566.78|1561.38|1562.53|1557.13|1568|1562.6|1561.86|1556.46|920
1661162700000|2022-08-22 10:05:00|1562.68|1557.28|1560.48|1555.08|1564.28|1558.88|1560.44|1555.04|985
1661163000000|2022-08-22 10:10:00|1560.49|1555.09|1567|1561.6|1568.43|1563.03|1560.45|1555.05|1046
1661163300000|2022-08-22 10:15:00|1567.03|1561.63|1571.31|1565.91|1572.04|1566.64|1565.36|1559.96|1042
1661163600000|2022-08-22 10:20:00|1571.4|1566|1571.39|1565.99|1571.65|1566.25|1568.27|1562.87|1029
1661163900000|2022-08-22 10:25:00|1571.36|1565.96|1575.84|1570.44|1578.58|1573.18|1567.28|1561.88|1023
1661164200000|2022-08-22 10:30:00|1575.85|1570.45|1573.08|1567.68|1581.73|1576.33|1572.64|1567.24|1075
1661164500000|2022-08-22 10:35:00|1573|1567.6|1577.21|1571.81|1579.76|1574.36|1572.29|1566.89|1048
1661164800000|2022-08-22 10:40:00|1577.23|1571.83|1571.84|1566.44|1578.43|1573.03|1570.5|1565.1|1046
1661165100000|2022-08-22 10:45:00|1571.87|1566.47|1572.84|1567.44|1574.6|1569.2|1569.05|1563.65|1001
1661165400000|2022-08-22 10:50:00|1572.91|1567.51|1573.43|1568.03|1574.98|1569.58|1571.6|1566.2|940
1661165700000|2022-08-22 10:55:00|1573.37|1567.97|1575.76|1570.36|1576.38|1570.98|1572.91|1567.51|962
1661166000000|2022-08-22 11:00:00|1575.56|1570.16|1575.18|1569.78|1579.14|1573.74|1574.9|1569.5|942
1661166300000|2022-08-22 11:05:00|1575.19|1569.79|1574.07|1568.67|1575.33|1569.93|1571.27|1565.87|927
1661166600000|2022-08-22 11:10:00|1574.08|1568.68|1577.42|1572.02|1579.19|1573.79|1573.29|1567.89|959
1661166900000|2022-08-22 11:15:00|1577.38|1571.98|1572.84|1567.44|1579.82|1574.42|1572.75|1567.35|974
1661167200000|2022-08-22 11:20:00|1572.8|1567.4|1579.91|1574.51|1582.92|1577.52|1571.93|1566.53|1012
1661167500000|2022-08-22 11:25:00|1579.86|1574.46|1574.77|1569.37|1579.87|1574.47|1573.03|1567.63|1027
1661167800000|2022-08-22 11:30:00|1574.92|1569.52|1570.15|1564.75|1575.51|1570.11|1569.68|1564.28|1007
1661168100000|2022-08-22 11:35:00|1570.12|1564.72|1569.52|1564.12|1571.01|1565.61|1568.21|1562.81|1036
1661168400000|2022-08-22 11:40:00|1569.55|1564.15|1567.55|1562.15|1569.59|1564.19|1566.18|1560.78|1045
1661168700000|2022-08-22 11:45:00|1567.42|1562.02|1567.1|1561.7|1570.61|1565.21|1566.53|1561.13|974
1661169000000|2022-08-22 11:50:00|1567.09|1561.69|1570.79|1565.39|1572.84|1567.44|1566.82|1561.42|1014
1661169300000|2022-08-22 11:55:00|1570.78|1565.38|1570.09|1564.69|1572.63|1567.23|1568.97|1563.57|972
1661169600000|2022-08-22 12:00:00|1570.24|1564.84|1572.7|1567.3|1576.88|1571.48|1568.92|1563.52|1030
1661169900000|2022-08-22 12:05:00|1572.72|1567.32|1576.21|1570.81|1578.17|1572.77|1572.29|1566.89|1025
1661170200000|2022-08-22 12:10:00|1576.17|1570.77|1571.49|1566.09|1577.72|1572.32|1569.73|1564.33|1023
1661170500000|2022-08-22 12:15:00|1571.45|1566.05|1570.91|1565.51|1574.96|1569.56|1569.14|1563.74|1053
1661170800000|2022-08-22 12:20:00|1570.96|1565.56|1570.56|1565.16|1572.06|1566.66|1568.43|1563.03|1045
1661171100000|2022-08-22 12:25:00|1570.59|1565.19|1573.59|1568.19|1574.48|1569.08|1567.95|1562.55|1004
1661171400000|2022-08-22 12:30:00|1573.61|1568.21|1570.52|1565.12|1580.59|1575.19|1570.52|1565.12|1066
1661171700000|2022-08-22 12:35:00|1570.48|1565.08|1570.95|1565.55|1574.69|1569.29|1563.41|1558.01|1080
1661172000000|2022-08-22 12:40:00|1570.99|1565.59|1568.37|1562.97|1572.74|1567.34|1566.04|1560.64|1050
1661172300000|2022-08-22 12:45:00|1568.39|1562.99|1562.85|1557.45|1569.34|1563.94|1562.22|1556.82|1053
1661172600000|2022-08-22 12:50:00|1562.8|1557.4|1559.36|1553.96|1564.77|1559.37|1556.63|1551.23|1106
1661172900000|2022-08-22 12:55:00|1559.4|1554|1563.77|1558.37|1567.15|1561.75|1559.26|1553.86|1071
1661173200000|2022-08-22 13:00:00|1563.85|1558.45|1563.57|1558.17|1568.36|1562.96|1562.11|1556.71|1069
1661173500000|2022-08-22 13:05:00|1563.56|1558.16|1566.12|1560.72|1567.01|1561.61|1561.43|1556.03|1015
1661173800000|2022-08-22 13:10:00|1566.1|1560.7|1563.53|1558.13|1567.04|1561.64|1562.06|1556.66|1032
1661174100000|2022-08-22 13:15:00|1563.51|1558.11|1565.17|1559.77|1568.57|1563.17|1562.32|1556.92|1040
1661174400000|2022-08-22 13:20:00|1565.2|1559.8|1563.28|1557.88|1567.56|1562.16|1560.44|1555.04|1027
1661174700000|2022-08-22 13:25:00|1563.14|1557.74|1558.98|1553.58|1564.63|1559.23|1557.97|1552.57|1082
1661175000000|2022-08-22 13:30:00|1559|1553.6|1554.79|1549.39|1565.39|1559.99|1554.4|1549|1146
1661175300000|2022-08-22 13:35:00|1554.8|1549.4|1561.5|1556.1|1564.54|1559.14|1550.81|1545.41|1143
1661175600000|2022-08-22 13:40:00|1561.48|1556.08|1574.6|1569.2|1577.93|1572.53|1560.61|1555.21|1132
1661175900000|2022-08-22 13:45:00|1574.7|1569.3|1566.96|1561.56|1578.06|1572.66|1566.59|1561.19|1121
1661176200000|2022-08-22 13:50:00|1566.94|1561.54|1573.73|1568.33|1573.73|1568.33|1558.58|1553.18|1139
1661176500000|2022-08-22 13:55:00|1574.39|1568.99|1569.56|1564.16|1577.12|1571.72|1569.56|1564.16|1104
1661176800000|2022-08-22 14:00:00|1569.53|1564.13|1577.62|1572.22|1577.77|1572.37|1566.31|1560.91|1102
1661177100000|2022-08-22 14:05:00|1577.92|1572.52|1574.23|1568.83|1582.7|1577.3|1570.17|1564.77|1136
1661177400000|2022-08-22 14:10:00|1574.09|1568.69|1565.81|1560.41|1575.93|1570.53|1564.49|1559.09|1098
1661177700000|2022-08-22 14:15:00|1565.83|1560.43|1566.74|1561.34|1570.39|1564.99|1561.32|1555.92|1135
1661178000000|2022-08-22 14:20:00|1566.79|1561.39|1560.17|1554.77|1566.79|1561.39|1559.62|1554.22|1083
1661178300000|2022-08-22 14:25:00|1560.21|1554.81|1568.43|1563.03|1568.43|1563.03|1559.13|1553.73|1100
1661178600000|2022-08-22 14:30:00|1568.29|1562.89|1567.85|1562.45|1575.01|1569.61|1564.55|1559.15|1076
1661178900000|2022-08-22 14:35:00|1567.86|1562.46|1574.71|1569.31|1578.07|1572.67|1566.01|1560.61|1114
1661179200000|2022-08-22 14:40:00|1573.83|1568.43|1572.18|1566.78|1579.41|1574.01|1572.18|1566.78|1076
1661179500000|2022-08-22 14:45:00|1572.22|1566.82|1573.37|1567.97|1578.86|1573.46|1572.22|1566.82|1096
1661179800000|2022-08-22 14:50:00|1573.32|1567.92|1569.49|1564.09|1574.42|1569.02|1564.92|1559.52|1099
1661180100000|2022-08-22 14:55:00|1569.6|1564.2|1564.53|1559.13|1570.83|1565.43|1564.31|1558.91|1062
1661180400000|2022-08-22 15:00:00|1564.57|1559.17|1572.34|1566.94|1572.53|1567.13|1563.68|1558.28|1105
1661180700000|2022-08-22 15:05:00|1572.32|1566.92|1572.11|1566.71|1574.73|1569.33|1568.12|1562.72|1087
1661181000000|2022-08-22 15:10:00|1572.12|1566.72|1573.05|1567.65|1573.85|1568.45|1567.22|1561.82|1034
1661181300000|2022-08-22 15:15:00|1573.02|1567.62|1577.08|1571.68|1577.26|1571.86|1572.35|1566.95|1018
1661181600000|2022-08-22 15:20:00|1577.09|1571.69|1578.16|1572.76|1581.23|1575.83|1576.33|1570.93|1066
1661181900000|2022-08-22 15:25:00|1578.17|1572.77|1571.83|1566.43|1578.56|1573.16|1571.61|1566.21|1019
1661182200000|2022-08-22 15:30:00|1571.87|1566.47|1577.79|1572.39|1578.08|1572.68|1570.89|1565.49|1052
1661182500000|2022-08-22 15:35:00|1577.73|1572.33|1574.38|1568.98|1578.74|1573.34|1573.16|1567.76|1050
1661182800000|2022-08-22 15:40:00|1574.41|1569.01|1583.55|1578.15|1589.24|1583.84|1574.2|1568.8|1100
1661183100000|2022-08-22 15:45:00|1583.54|1578.14|1584.86|1579.46|1589.18|1583.78|1581.89|1576.49|1101
1661183400000|2022-08-22 15:50:00|1584.93|1579.53|1595.02|1589.62|1597.45|1592.05|1584.72|1579.32|1107
1661183700000|2022-08-22 15:55:00|1594.95|1589.55|1592.46|1587.06|1596.85|1591.45|1591.09|1585.69|1077
1661184000000|2022-08-22 16:00:00|1592.47|1587.07|1592.96|1587.56|1602.81|1597.41|1592.3|1586.9|1101
1661184300000|2022-08-22 16:05:00|1592.95|1587.55|1586.25|1580.85|1594.32|1588.92|1585.4|1580|1062
1661184600000|2022-08-22 16:10:00|1586.33|1580.93|1583.66|1578.26|1588.45|1583.05|1582.74|1577.34|1056
1661184900000|2022-08-22 16:15:00|1583.56|1578.16|1584.24|1578.84|1587.76|1582.36|1583.07|1577.67|1044
1661185200000|2022-08-22 16:20:00|1584.25|1578.85|1585.96|1580.56|1588.88|1583.48|1583.37|1577.97|1036
1661185500000|2022-08-22 16:25:00|1585.97|1580.57|1582.03|1576.63|1586.17|1580.77|1580.2|1574.8|1023
1661185800000|2022-08-22 16:30:00|1582.08|1576.68|1579.86|1574.46|1582.55|1577.15|1578.88|1573.48|1011
1661186100000|2022-08-22 16:35:00|1579.92|1574.52|1582.68|1577.28|1583.61|1578.21|1579.75|1574.35|986
1661186400000|2022-08-22 16:40:00|1582.71|1577.31|1579.77|1574.37|1582.95|1577.55|1579.7|1574.3|978
1661186700000|2022-08-22 16:45:00|1579.76|1574.36|1584.51|1579.11|1585.49|1580.09|1578.21|1572.81|969
1661187000000|2022-08-22 16:50:00|1584.49|1579.09|1584.31|1578.91|1586.62|1581.22|1582.09|1576.69|978
1661187300000|2022-08-22 16:55:00|1584.33|1578.93|1584.49|1579.09|1585.36|1579.96|1582.39|1576.99|993
1661187600000|2022-08-22 17:00:00|1584.48|1579.08|1582.25|1576.85|1586.28|1580.88|1582.04|1576.64|1017
1661187900000|2022-08-22 17:05:00|1582.22|1576.82|1583.72|1578.32|1584.35|1578.95|1579.79|1574.39|1033
1661188200000|2022-08-22 17:10:00|1583.69|1578.29|1582.39|1576.99|1583.96|1578.56|1579.08|1573.68|1020
1661188500000|2022-08-22 17:15:00|1582.38|1576.98|1581.87|1576.47|1582.77|1577.37|1579.95|1574.55|968
1661188800000|2022-08-22 17:20:00|1581.83|1576.43|1581.36|1575.96|1582.95|1577.55|1579.42|1574.02|992
1661189100000|2022-08-22 17:25:00|1581.34|1575.94|1580|1574.6|1582.33|1576.93|1579.45|1574.05|990
1661189400000|2022-08-22 17:30:00|1579.85|1574.45|1573.2|1567.8|1582.05|1576.65|1572.1|1566.7|1010
1661189700000|2022-08-22 17:35:00|1573.15|1567.75|1576.52|1571.12|1578.86|1573.46|1573.15|1567.75|1019
1661190000000|2022-08-22 17:40:00|1576.49|1571.09|1575.53|1570.13|1578.71|1573.31|1575.18|1569.78|974
1661190300000|2022-08-22 17:45:00|1575.42|1570.02|1575.24|1569.84|1576.81|1571.41|1574.15|1568.75|998
1661190600000|2022-08-22 17:50:00|1575.25|1569.85|1575.45|1570.05|1576.53|1571.13|1574.43|1569.03|982
1661190900000|2022-08-22 17:55:00|1575.44|1570.04|1576.79|1571.39|1577.83|1572.43|1572.55|1567.15|1022
1661191200000|2022-08-22 18:00:00|1576.8|1571.4|1575.14|1569.74|1577.92|1572.52|1574.87|1569.47|965
1661191500000|2022-08-22 18:05:00|1575.13|1569.73|1574.97|1569.57|1577.37|1571.97|1574.08|1568.68|961
1661191800000|2022-08-22 18:10:00|1574.98|1569.58|1572.18|1566.78|1575.53|1570.13|1571.22|1565.82|978
1661192100000|2022-08-22 18:15:00|1572.23|1566.83|1572.04|1566.64|1573.1|1567.7|1568.47|1563.07|1033
1661192400000|2022-08-22 18:20:00|1572.05|1566.65|1571.15|1565.75|1575.45|1570.05|1571.12|1565.72|984
1661192700000|2022-08-22 18:25:00|1571.14|1565.74|1569.75|1564.35|1572.1|1566.7|1569.44|1564.04|910
1661193000000|2022-08-22 18:30:00|1569.73|1564.33|1564.41|1559.01|1570.18|1564.78|1560.85|1555.45|1066
1661193300000|2022-08-22 18:35:00|1564.27|1558.87|1557.78|1552.38|1564.57|1559.17|1557.75|1552.35|1011
1661193600000|2022-08-22 18:40:00|1557.79|1552.39|1553.02|1547.62|1558.2|1552.8|1552.38|1546.98|1052
1661193900000|2022-08-22 18:45:00|1553|1547.6|1554.06|1548.66|1556.37|1550.97|1551.68|1546.28|1026
1661194200000|2022-08-22 18:50:00|1554.09|1548.69|1559.94|1554.54|1560.11|1554.71|1553.22|1547.82|1044
1661194500000|2022-08-22 18:55:00|1559.95|1554.55|1560.84|1555.44|1561.42|1556.02|1557.42|1552.02|983
1661194800000|2022-08-22 19:00:00|1560.89|1555.49|1568.71|1563.31|1569.59|1564.19|1560.27|1554.87|1055
1661195100000|2022-08-22 19:05:00|1568.68|1563.28|1563.73|1558.33|1569.6|1564.2|1562.53|1557.13|1059
1661195400000|2022-08-22 19:10:00|1563.82|1558.42|1567.22|1561.82|1568.31|1562.91|1563.82|1558.42|1011
1661195700000|2022-08-22 19:15:00|1567.24|1561.84|1565.07|1559.67|1570.69|1565.29|1564.9|1559.5|994
1661196000000|2022-08-22 19:20:00|1564.91|1559.51|1568.69|1563.29|1570.11|1564.71|1564.82|1559.42|1019
1661196300000|2022-08-22 19:25:00|1568.72|1563.32|1560.53|1555.13|1570.66|1565.26|1559.35|1553.95|1039
1661196600000|2022-08-22 19:30:00|1560.48|1555.08|1561.12|1555.72|1563.11|1557.71|1558.75|1553.35|1038
1661196900000|2022-08-22 19:35:00|1561.11|1555.71|1564.16|1558.76|1565.48|1560.08|1560.77|1555.37|1039
1661197200000|2022-08-22 19:40:00|1564.19|1558.79|1560.44|1555.04|1564.24|1558.84|1560.18|1554.78|994
1661197500000|2022-08-22 19:45:00|1560.41|1555.01|1560.73|1555.33|1562.22|1556.82|1559.33|1553.93|970
1661197800000|2022-08-22 19:50:00|1560.78|1555.38|1563.87|1558.47|1565.91|1560.51|1560.04|1554.64|1034
1661198100000|2022-08-22 19:55:00|1563.86|1558.46|1569.54|1564.14|1569.73|1564.33|1563.86|1558.46|1049
1661198400000|2022-08-22 20:00:00|1569.69|1564.29|1582.51|1577.11|1586.48|1581.08|1568.88|1563.48|1092
1661198700000|2022-08-22 20:05:00|1582.5|1577.1|1583.25|1577.85|1585.03|1579.63|1577.8|1572.4|1037
1661199000000|2022-08-22 20:10:00|1583.37|1577.97|1577.86|1572.46|1583.59|1578.19|1575.51|1570.11|969
1661199300000|2022-08-22 20:15:00|1577.85|1572.45|1585.68|1580.28|1585.98|1580.58|1577.83|1572.43|994
1661199600000|2022-08-22 20:20:00|1585.33|1579.93|1584.79|1579.39|1589.65|1584.25|1583.97|1578.57|1048
1661199900000|2022-08-22 20:25:00|1584.82|1579.42|1587.06|1581.66|1588.09|1582.69|1584.77|1579.37|998
1661200200000|2022-08-22 20:30:00|1587.07|1581.67|1584.54|1579.14|1590.14|1584.74|1584.02|1578.62|979
1661200500000|2022-08-22 20:35:00|1584.49|1579.09|1585.36|1579.96|1587.06|1581.66|1582.93|1577.53|960
1661200800000|2022-08-22 20:40:00|1585.38|1579.98|1583.26|1577.86|1585.66|1580.26|1582.02|1576.62|930
1661201100000|2022-08-22 20:45:00|1583.4|1578|1580.42|1575.02|1585.33|1579.93|1580.22|1574.82|905
1661201400000|2022-08-22 20:50:00|1580.43|1575.03|1577.28|1571.88|1581.95|1576.55|1577.1|1571.7|935
1661201700000|2022-08-22 20:55:00|1577.3|1571.9|1581.95|1576.55|1582.21|1576.81|1576.36|1570.96|978
1661202000000|2022-08-22 21:00:00|1581.9|1576.5|1578.77|1573.37|1583.86|1578.46|1577.5|1572.1|906
1661202300000|2022-08-22 21:05:00|1578.76|1573.36|1575.82|1570.42|1579.46|1574.06|1575.44|1570.04|781
1661202600000|2022-08-22 21:10:00|1575.93|1570.53|1577.01|1571.61|1577.03|1571.63|1573.57|1568.17|901
1661202900000|2022-08-22 21:15:00|1577.04|1571.64|1579.18|1573.78|1579.34|1573.94|1576.42|1571.02|788
1661203200000|2022-08-22 21:20:00|1579.21|1573.81|1577.19|1571.79|1580.65|1575.25|1577.15|1571.75|799
1661203500000|2022-08-22 21:25:00|1577.2|1571.8|1577.11|1571.71|1579.43|1574.03|1576.9|1571.5|749
1661203800000|2022-08-22 21:30:00|1577.01|1571.61|1570.37|1564.97|1577.66|1572.26|1570.26|1564.86|782
1661204100000|2022-08-22 21:35:00|1570.33|1564.93|1576.83|1571.43|1578.4|1573|1567.42|1562.02|922
1661204400000|2022-08-22 21:40:00|1576.8|1571.4|1573.35|1567.95|1578.43|1573.03|1573.18|1567.78|908
1661204700000|2022-08-22 21:45:00|1573.39|1567.99|1569.14|1563.74|1575.1|1569.7|1567.75|1562.35|892
1661205000000|2022-08-22 21:50:00|1569.17|1563.77|1571.99|1566.59|1573.56|1568.16|1567.44|1562.04|1008
1661205300000|2022-08-22 21:55:00|1572.03|1566.63|1574.35|1568.95|1574.39|1568.99|1569.87|1564.47|938
1661205600000|2022-08-22 22:00:00|1574.26|1568.86|1577.74|1572.34|1578.44|1573.04|1570.99|1565.59|1040
1661205900000|2022-08-22 22:05:00|1577.78|1572.38|1582.12|1576.72|1582.57|1577.17|1576.96|1571.56|974
1661206200000|2022-08-22 22:10:00|1582.13|1576.73|1582.22|1576.82|1584.32|1578.92|1580.89|1575.49|915
1661206500000|2022-08-22 22:15:00|1582.24|1576.84|1588.87|1583.47|1589.53|1584.13|1579.61|1574.21|1008
1661206800000|2022-08-22 22:20:00|1589.01|1583.61|1587.4|1582|1592.78|1587.38|1586.65|1581.25|1024
1661207100000|2022-08-22 22:25:00|1587.27|1581.87|1584.9|1579.5|1589.06|1583.66|1584|1578.6|928
1661207400000|2022-08-22 22:30:00|1584.86|1579.46|1590.95|1585.55|1590.95|1585.55|1584.54|1579.14|931
1661207700000|2022-08-22 22:35:00|1590.97|1585.57|1591.31|1585.91|1594.1|1588.7|1589.91|1584.51|980
1661208000000|2022-08-22 22:40:00|1591.1|1585.7|1592.66|1587.26|1593.24|1587.84|1589.35|1583.95|920
1661208300000|2022-08-22 22:45:00|1592.65|1587.25|1590.11|1584.71|1594.66|1589.26|1590.03|1584.63|934
1661208600000|2022-08-22 22:50:00|1590.12|1584.72|1590.68|1585.28|1591.09|1585.69|1587.22|1581.82|914
1661208900000|2022-08-22 22:55:00|1590.67|1585.27|1590.06|1584.66|1591.14|1585.74|1588.93|1583.53|792
1661209200000|2022-08-22 23:00:00|1590.29|1584.89|1593.5|1588.1|1594.73|1589.33|1588.7|1583.3|923
1661209500000|2022-08-22 23:05:00|1593.54|1588.14|1595.94|1590.54|1600.21|1594.81|1593.51|1588.11|928
1661209800000|2022-08-22 23:10:00|1595.9|1590.5|1598.5|1593.1|1601.2|1595.8|1595.77|1590.37|937
1661210100000|2022-08-22 23:15:00|1598.44|1593.04|1595.91|1590.51|1600.39|1594.99|1595.69|1590.29|951
1661210400000|2022-08-22 23:20:00|1595.87|1590.47|1595.01|1589.61|1597.03|1591.63|1594.02|1588.62|854
1661210700000|2022-08-22 23:25:00|1595.1|1589.7|1594.04|1588.64|1597.26|1591.86|1594.01|1588.61|917
1661211000000|2022-08-22 23:30:00|1594.17|1588.77|1595.51|1590.11|1596.45|1591.05|1590.94|1585.54|911
1661211300000|2022-08-22 23:35:00|1595.5|1590.1|1599.88|1594.48|1600.36|1594.96|1595.32|1589.92|959
1661211600000|2022-08-22 23:40:00|1599.91|1594.51|1609.86|1604.46|1610.97|1605.57|1599.56|1594.16|1067
1661211900000|2022-08-22 23:45:00|1609.68|1604.28|1618.97|1613.57|1619.66|1614.26|1609.32|1603.92|1070
1661212200000|2022-08-22 23:50:00|1618.94|1613.54|1629.85|1624.45|1631.73|1626.33|1618.89|1613.49|1051
1661212500000|2022-08-22 23:55:00|1629.83|1624.43|1627.56|1622.16|1630.56|1625.16|1625.19|1619.79|1075
1661212800000|2022-08-23 00:00:00|1627.55|1622.15|1622.24|1616.84|1629.48|1624.08|1621.37|1615.97|1102
1661213100000|2022-08-23 00:05:00|1622.26|1616.86|1623.81|1618.41|1627.07|1621.67|1619.48|1614.08|1069
1661213400000|2022-08-23 00:10:00|1623.78|1618.38|1621.61|1616.21|1624.52|1619.12|1621.13|1615.73|934
1661213700000|2022-08-23 00:15:00|1621.76|1616.36|1622.6|1617.2|1626.18|1620.78|1617.77|1612.37|1022
1661214000000|2022-08-23 00:20:00|1622.61|1617.21|1622.13|1616.73|1623.71|1618.31|1619.7|1614.3|973
1661214300000|2022-08-23 00:25:00|1622.12|1616.72|1635.42|1630.02|1638.66|1633.26|1622.08|1616.68|991
1661214600000|2022-08-23 00:30:00|1635.39|1629.99|1634.12|1628.72|1637.75|1632.35|1630.73|1625.33|1068
1661214900000|2022-08-23 00:35:00|1634.14|1628.74|1630.42|1625.02|1636.24|1630.84|1629.72|1624.32|1010
1661215200000|2022-08-23 00:40:00|1630.4|1625|1625.2|1619.8|1632.05|1626.65|1624.33|1618.93|958
1661215500000|2022-08-23 00:45:00|1625.22|1619.82|1627.07|1621.67|1629.13|1623.73|1622.6|1617.2|998
1661215800000|2022-08-23 00:50:00|1627.09|1621.69|1622.01|1616.61|1627.26|1621.86|1621.47|1616.07|970
1661216100000|2022-08-23 00:55:00|1621.98|1616.58|1623.3|1617.9|1625.17|1619.77|1621.98|1616.58|953
1661216400000|2022-08-23 01:00:00|1623.35|1617.95|1626.72|1621.32|1628.12|1622.72|1623.33|1617.93|995
1661216700000|2022-08-23 01:05:00|1626.74|1621.34|1630.76|1625.36|1630.94|1625.54|1626.53|1621.13|918
1661217000000|2022-08-23 01:10:00|1630.81|1625.41|1640.27|1634.87|1641.11|1635.71|1630.58|1625.18|1033
1661217300000|2022-08-23 01:15:00|1640.26|1634.86|1636|1630.6|1640.33|1634.93|1634.96|1629.56|956
1661217600000|2022-08-23 01:20:00|1635.99|1630.59|1631.49|1626.09|1636.85|1631.45|1630.5|1625.1|935
1661217900000|2022-08-23 01:25:00|1631.43|1626.03|1633.28|1627.88|1634.54|1629.14|1630.25|1624.85|929
1661218200000|2022-08-23 01:30:00|1633.27|1627.87|1637.26|1631.86|1637.39|1631.99|1630.93|1625.53|986
1661218500000|2022-08-23 01:35:00|1637.37|1631.97|1632.56|1627.16|1638.85|1633.45|1631.29|1625.89|975
1661218800000|2022-08-23 01:40:00|1632.51|1627.11|1631.33|1625.93|1633.85|1628.45|1630.82|1625.42|875
1661219100000|2022-08-23 01:45:00|1631.31|1625.91|1630.96|1625.56|1634.2|1628.8|1630.78|1625.38|951
1661219400000|2022-08-23 01:50:00|1630.97|1625.57|1627.37|1621.97|1631.01|1625.61|1625.4|1620|973
1661219700000|2022-08-23 01:55:00|1627.4|1622|1626.63|1621.23|1628.64|1623.24|1626.23|1620.83|884
1661220000000|2022-08-23 02:00:00|1626.52|1621.12|1627.05|1621.65|1627.13|1621.73|1625.75|1620.35|845
1661220300000|2022-08-23 02:05:00|1627.04|1621.64|1624.83|1619.43|1628.02|1622.62|1624.72|1619.32|881
1661220600000|2022-08-23 02:10:00|1624.84|1619.44|1622.13|1616.73|1624.85|1619.45|1621.4|1616|939
1661220900000|2022-08-23 02:15:00|1622.15|1616.75|1623.58|1618.18|1624.47|1619.07|1621.44|1616.04|929
1661221200000|2022-08-23 02:20:00|1623.61|1618.21|1622.88|1617.48|1623.87|1618.47|1621.13|1615.73|849
1661221500000|2022-08-23 02:25:00|1622.92|1617.52|1622.74|1617.34|1623.65|1618.25|1621.76|1616.36|899
1661221800000|2022-08-23 02:30:00|1622.69|1617.29|1622.49|1617.09|1623.56|1618.16|1621.85|1616.45|894
1661222100000|2022-08-23 02:35:00|1622.4|1617|1626.15|1620.75|1628.15|1622.75|1621.89|1616.49|962
1661222400000|2022-08-23 02:40:00|1626.19|1620.79|1625.37|1619.97|1626.43|1621.03|1623.51|1618.11|822
1661222700000|2022-08-23 02:45:00|1625.38|1619.98|1632.28|1626.88|1632.71|1627.31|1625.38|1619.98|947
1661223000000|2022-08-23 02:50:00|1632.3|1626.9|1629.49|1624.09|1633.13|1627.73|1629.47|1624.07|844
1661223300000|2022-08-23 02:55:00|1629.48|1624.08|1629.63|1624.23|1631.11|1625.71|1629.07|1623.67|844
1661223600000|2022-08-23 03:00:00|1629.49|1624.09|1628.4|1623|1629.8|1624.4|1626.09|1620.69|789
1661223900000|2022-08-23 03:05:00|1628.43|1623.03|1632.46|1627.06|1634.82|1629.42|1628.42|1623.02|879
1661224200000|2022-08-23 03:10:00|1632.45|1627.05|1634.83|1629.43|1635.35|1629.95|1631.5|1626.1|848
1661224500000|2022-08-23 03:15:00|1634.82|1629.42|1631.91|1626.51|1635.52|1630.12|1630.57|1625.17|816
1661224800000|2022-08-23 03:20:00|1631.9|1626.5|1631.44|1626.04|1633.91|1628.51|1631.12|1625.72|834
1661225100000|2022-08-23 03:25:00|1631.43|1626.03|1629.61|1624.21|1634|1628.6|1629.53|1624.13|845
1661225400000|2022-08-23 03:30:00|1629.63|1624.23|1630.53|1625.13|1631.58|1626.18|1628.42|1623.02|815
1661225700000|2022-08-23 03:35:00|1630.48|1625.08|1626.89|1621.49|1630.5|1625.1|1625.57|1620.17|897
1661226000000|2022-08-23 03:40:00|1626.82|1621.42|1624.89|1619.49|1627.01|1621.61|1624.09|1618.69|845
1661226300000|2022-08-23 03:45:00|1624.97|1619.57|1622.41|1617.01|1625.09|1619.69|1621.99|1616.59|880
1661226600000|2022-08-23 03:50:00|1622.43|1617.03|1623.1|1617.7|1625.53|1620.13|1622.43|1617.03|839
1661226900000|2022-08-23 03:55:00|1623.11|1617.71|1612.2|1606.8|1624.07|1618.67|1610.71|1605.31|1003
1661227200000|2022-08-23 04:00:00|1612.23|1606.83|1616.07|1610.67|1617.07|1611.67|1611.73|1606.33|969
1661227500000|2022-08-23 04:05:00|1616.12|1610.72|1614.76|1609.36|1617.43|1612.03|1614.46|1609.06|869
1661227800000|2022-08-23 04:10:00|1614.77|1609.37|1611.37|1605.97|1615.31|1609.91|1610.65|1605.25|935
1661228100000|2022-08-23 04:15:00|1611.36|1605.96|1614.78|1609.38|1614.78|1609.38|1610.9|1605.5|886
1661228400000|2022-08-23 04:20:00|1614.76|1609.36|1615.68|1610.28|1616.17|1610.77|1612.86|1607.46|817
1661228700000|2022-08-23 04:25:00|1615.72|1610.32|1615.06|1609.66|1617.58|1612.18|1614.6|1609.2|796
1661229000000|2022-08-23 04:30:00|1615.08|1609.68|1615.99|1610.59|1617.88|1612.48|1615.02|1609.62|819
1661229300000|2022-08-23 04:35:00|1615.98|1610.58|1617.67|1612.27|1618.44|1613.04|1613.32|1607.92|844
1661229600000|2022-08-23 04:40:00|1617.69|1612.29|1616.93|1611.53|1618.7|1613.3|1616.1|1610.7|807
1661229900000|2022-08-23 04:45:00|1616.94|1611.54|1614.17|1608.77|1619.97|1614.57|1613.73|1608.33|860
1661230200000|2022-08-23 04:50:00|1614.16|1608.76|1614.97|1609.57|1616.09|1610.69|1613.63|1608.23|828
1661230500000|2022-08-23 04:55:00|1615.29|1609.89|1613.76|1608.36|1617.56|1612.16|1613.03|1607.63|763
1661230800000|2022-08-23 05:00:00|1613.32|1607.92|1613.77|1608.37|1615.65|1610.25|1612.3|1606.9|910
1661231100000|2022-08-23 05:05:00|1613.71|1608.31|1608.88|1603.48|1613.72|1608.32|1608.24|1602.84|943
1661231400000|2022-08-23 05:10:00|1608.78|1603.38|1612.16|1606.76|1612.96|1607.56|1608.72|1603.32|881
1661231700000|2022-08-23 05:15:00|1612.17|1606.77|1605.29|1599.89|1612.65|1607.25|1604.77|1599.37|950
1661232000000|2022-08-23 05:20:00|1605.06|1599.66|1601.53|1596.13|1607.49|1602.09|1599.47|1594.07|1041
1661232300000|2022-08-23 05:25:00|1601.55|1596.15|1593.18|1587.78|1601.75|1596.35|1591.26|1585.86|1094
1661232600000|2022-08-23 05:30:00|1593.19|1587.79|1577.62|1572.22|1593.77|1588.37|1577.62|1572.22|1110
1661232900000|2022-08-23 05:35:00|1577.72|1572.32|1579.82|1574.42|1583.23|1577.83|1575.92|1570.52|1081
1661233200000|2022-08-23 05:40:00|1579.81|1574.41|1580.99|1575.59|1582.13|1576.73|1577.89|1572.49|1005
1661233500000|2022-08-23 05:45:00|1580.94|1575.54|1575.7|1570.3|1581.25|1575.85|1573.41|1568.01|1064
1661233800000|2022-08-23 05:50:00|1575.35|1569.95|1577.46|1572.06|1577.74|1572.34|1574.38|1568.98|1013
1661234100000|2022-08-23 05:55:00|1577.43|1572.03|1574.04|1568.64|1577.74|1572.34|1572.93|1567.53|1039
1661234400000|2022-08-23 06:00:00|1573.68|1568.28|1580.3|1574.9|1581.86|1576.46|1572.76|1567.36|1045
1661234700000|2022-08-23 06:05:00|1580.23|1574.83|1570.9|1565.5|1580.27|1574.87|1569.87|1564.47|1005
1661235000000|2022-08-23 06:10:00|1570.97|1565.57|1570.75|1565.35|1571.94|1566.54|1566.97|1561.57|1079
1661235300000|2022-08-23 06:15:00|1570.68|1565.28|1574.17|1568.77|1575.8|1570.4|1570.25|1564.85|999
1661235600000|2022-08-23 06:20:00|1574.16|1568.76|1575.31|1569.91|1576.35|1570.95|1571.18|1565.78|1002
1661235900000|2022-08-23 06:25:00|1575.4|1570|1572.62|1567.22|1576.58|1571.18|1571.88|1566.48|1004
1661236200000|2022-08-23 06:30:00|1572.69|1567.29|1578.31|1572.91|1578.34|1572.94|1571.64|1566.24|1037
1661236500000|2022-08-23 06:35:00|1578.2|1572.8|1579.84|1574.44|1580.24|1574.84|1574.46|1569.06|1013
1661236800000|2022-08-23 06:40:00|1579.85|1574.45|1575.35|1569.95|1580.6|1575.2|1574.27|1568.87|1006
1661237100000|2022-08-23 06:45:00|1575.36|1569.96|1578.1|1572.7|1578.5|1573.1|1574.33|1568.93|949
1661237400000|2022-08-23 06:50:00|1578.09|1572.69|1575.95|1570.55|1579.55|1574.15|1575.93|1570.53|979
1661237700000|2022-08-23 06:55:00|1575.98|1570.58|1576.49|1571.09|1577.58|1572.18|1575.03|1569.63|952
1661238000000|2022-08-23 07:00:00|1576.68|1571.28|1580.73|1575.33|1580.8|1575.4|1575.15|1569.75|993
1661238300000|2022-08-23 07:05:00|1580.79|1575.39|1592.26|1586.86|1592.86|1587.46|1580.78|1575.38|1108
1661238600000|2022-08-23 07:10:00|1592.19|1586.79|1588.66|1583.26|1592.97|1587.57|1586.82|1581.42|1041
1661238900000|2022-08-23 07:15:00|1588.58|1583.18|1595.83|1590.43|1599.46|1594.06|1587.18|1581.78|1090
1661239200000|2022-08-23 07:20:00|1595.89|1590.49|1595.89|1590.49|1598.09|1592.69|1594.9|1589.5|1019
1661239500000|2022-08-23 07:25:00|1595.92|1590.52|1592.62|1587.22|1597.46|1592.06|1590.59|1585.19|994
1661239800000|2022-08-23 07:30:00|1592.65|1587.25|1587.36|1581.96|1594|1588.6|1587.03|1581.63|1037
1661240100000|2022-08-23 07:35:00|1587.42|1582.02|1592.83|1587.43|1593.19|1587.79|1587.25|1581.85|960
1661240400000|2022-08-23 07:40:00|1592.82|1587.42|1598.03|1592.63|1598.83|1593.43|1592.82|1587.42|976
1661240700000|2022-08-23 07:45:00|1598.09|1592.69|1601.12|1595.72|1602.2|1596.8|1593.13|1587.73|1022
1661241000000|2022-08-23 07:50:00|1601.22|1595.82|1599.89|1594.49|1601.52|1596.12|1597.16|1591.76|987
1661241300000|2022-08-23 07:55:00|1600|1594.6|1604.8|1599.4|1604.93|1599.53|1599.77|1594.37|1009
1661241600000|2022-08-23 08:00:00|1604.83|1599.43|1605.93|1600.53|1607.75|1602.35|1603.67|1598.27|1045
1661241900000|2022-08-23 08:05:00|1605.92|1600.52|1611.39|1605.99|1615.43|1610.03|1605.72|1600.32|1048
1661242200000|2022-08-23 08:10:00|1611.28|1605.88|1615.56|1610.16|1619.13|1613.73|1611.13|1605.73|1071
1661242500000|2022-08-23 08:15:00|1615.36|1609.96|1612.39|1606.99|1617.07|1611.67|1610.49|1605.09|1061
1661242800000|2022-08-23 08:20:00|1612.42|1607.02|1612.28|1606.88|1615.5|1610.1|1609.2|1603.8|1009
1661243100000|2022-08-23 08:25:00|1612.26|1606.86|1607.75|1602.35|1612.82|1607.42|1607.1|1601.7|1030
1661243400000|2022-08-23 08:30:00|1607.72|1602.32|1616.5|1611.1|1616.74|1611.34|1606.56|1601.16|1042
1661243700000|2022-08-23 08:35:00|1616.36|1610.96|1615.07|1609.67|1620.22|1614.82|1613.31|1607.91|1032
1661244000000|2022-08-23 08:40:00|1615.06|1609.66|1612.58|1607.18|1616.43|1611.03|1611.03|1605.63|974
1661244300000|2022-08-23 08:45:00|1612.59|1607.19|1612.27|1606.87|1614.64|1609.24|1611.4|1606|1029
1661244600000|2022-08-23 08:50:00|1612.3|1606.9|1614.56|1609.16|1616.31|1610.91|1612.28|1606.88|968
1661244900000|2022-08-23 08:55:00|1614.5|1609.1|1611.9|1606.5|1616.33|1610.93|1611.9|1606.5|959
1661245200000|2022-08-23 09:00:00|1612.2|1606.8|1614.48|1609.08|1614.76|1609.36|1611.12|1605.72|905
1661245500000|2022-08-23 09:05:00|1614.51|1609.11|1613.89|1608.49|1618.16|1612.76|1613.88|1608.48|973
1661245800000|2022-08-23 09:10:00|1613.87|1608.47|1612.54|1607.14|1615.65|1610.25|1611.67|1606.27|934
1661246100000|2022-08-23 09:15:00|1612.5|1607.1|1598.06|1592.66|1613|1607.6|1597.45|1592.05|1069
1661246400000|2022-08-23 09:20:00|1597.98|1592.58|1600.01|1594.61|1600.91|1595.51|1591.44|1586.04|1085
1661246700000|2022-08-23 09:25:00|1599.97|1594.57|1597.08|1591.68|1600.27|1594.87|1596.86|1591.46|988
1661247000000|2022-08-23 09:30:00|1597.04|1591.64|1599.27|1593.87|1602.3|1596.9|1594.73|1589.33|1012
1661247300000|2022-08-23 09:35:00|1599.26|1593.86|1598.05|1592.65|1601.06|1595.66|1596.55|1591.15|984
1661247600000|2022-08-23 09:40:00|1598.07|1592.67|1599.25|1593.85|1601.04|1595.64|1597.82|1592.42|965
1661247900000|2022-08-23 09:45:00|1599.21|1593.81|1622.79|1617.39|1625.73|1620.33|1598.53|1593.13|1095
1661248200000|2022-08-23 09:50:00|1622.84|1617.44|1616.66|1611.26|1626.58|1621.18|1614.82|1609.42|1050
1661248500000|2022-08-23 09:55:00|1616.65|1611.25|1613.69|1608.29|1618.42|1613.02|1612.81|1607.41|1024
1661248800000|2022-08-23 10:00:00|1613.7|1608.3|1611.54|1606.14|1615.09|1609.69|1611.34|1605.94|1012
1661249100000|2022-08-23 10:05:00|1611.61|1606.21|1607.61|1602.21|1611.9|1606.5|1599.8|1594.4|1076
1661249400000|2022-08-23 10:10:00|1607.65|1602.25|1605.75|1600.35|1609.78|1604.38|1604.2|1598.8|1005
1661249700000|2022-08-23 10:15:00|1605.72|1600.32|1604.02|1598.62|1607.18|1601.78|1603.35|1597.95|960
1661250000000|2022-08-23 10:20:00|1604.01|1598.61|1602.49|1597.09|1605.8|1600.4|1601.57|1596.17|982
1661250300000|2022-08-23 10:25:00|1602.46|1597.06|1606.36|1600.96|1606.98|1601.58|1602.2|1596.8|991
1661250600000|2022-08-23 10:30:00|1606.34|1600.94|1607.52|1602.12|1611.1|1605.7|1605.99|1600.59|991
1661250900000|2022-08-23 10:35:00|1607.53|1602.13|1610.14|1604.74|1610.27|1604.87|1606.88|1601.48|959
1661251200000|2022-08-23 10:40:00|1610.17|1604.77|1614.3|1608.9|1615.3|1609.9|1610.05|1604.65|1026
1661251500000|2022-08-23 10:45:00|1614.29|1608.89|1610.32|1604.92|1617.38|1611.98|1610.18|1604.78|998
1661251800000|2022-08-23 10:50:00|1610.26|1604.86|1610.18|1604.78|1612.24|1606.84|1606.93|1601.53|1026
1661252100000|2022-08-23 10:55:00|1610.1|1604.7|1611.15|1605.75|1613.68|1608.28|1607.52|1602.12|952
1661252400000|2022-08-23 11:00:00|1611.1|1605.7|1607.89|1602.49|1612.24|1606.84|1607.49|1602.09|981
1661252700000|2022-08-23 11:05:00|1607.93|1602.53|1606.37|1600.97|1608.4|1603|1602.63|1597.23|964
1661253000000|2022-08-23 11:10:00|1606.38|1600.98|1604.15|1598.75|1606.5|1601.1|1602.05|1596.65|956
1661253300000|2022-08-23 11:15:00|1604.13|1598.73|1606.86|1601.46|1607.42|1602.02|1603.71|1598.31|895
1661253600000|2022-08-23 11:20:00|1606.94|1601.54|1609.65|1604.25|1612.9|1607.5|1606.73|1601.33|988
1661253900000|2022-08-23 11:25:00|1609.58|1604.18|1612.58|1607.18|1614.35|1608.95|1609.58|1604.18|992
1661254200000|2022-08-23 11:30:00|1612.57|1607.17|1608.41|1603.01|1614.18|1608.78|1607.18|1601.78|891
1661254500000|2022-08-23 11:35:00|1608.43|1603.03|1613.92|1608.52|1614.9|1609.5|1608.09|1602.69|926
1661254800000|2022-08-23 11:40:00|1613.84|1608.44|1616.33|1610.93|1617.09|1611.69|1612.21|1606.81|987
1661255100000|2022-08-23 11:45:00|1616.38|1610.98|1625.88|1620.48|1625.88|1620.48|1613.6|1608.2|1034
1661255400000|2022-08-23 11:50:00|1625.94|1620.54|1620|1614.6|1627.32|1621.92|1619.96|1614.56|1065
1661255700000|2022-08-23 11:55:00|1620.04|1614.64|1623.26|1617.86|1624.92|1619.52|1619.91|1614.51|955
1661256000000|2022-08-23 12:00:00|1623.25|1617.85|1624.01|1618.61|1626.53|1621.13|1621.99|1616.59|963
1661256300000|2022-08-23 12:05:00|1624|1618.6|1622.09|1616.69|1630|1624.6|1622.09|1616.69|972
1661256600000|2022-08-23 12:10:00|1621.79|1616.39|1619.44|1614.04|1622.35|1616.95|1617.15|1611.75|1058
1661256900000|2022-08-23 12:15:00|1619.38|1613.98|1617.14|1611.74|1620.22|1614.82|1615.55|1610.15|1025
1661257200000|2022-08-23 12:20:00|1617.13|1611.73|1616.36|1610.96|1618.45|1613.05|1615.3|1609.9|1054
1661257500000|2022-08-23 12:25:00|1616.34|1610.94|1616.47|1611.07|1618.6|1613.2|1614.78|1609.38|983
1661257800000|2022-08-23 12:30:00|1616.41|1611.01|1616.53|1611.13|1618.03|1612.63|1612.59|1607.19|1008
1661258100000|2022-08-23 12:35:00|1616.49|1611.09|1612.87|1607.47|1616.58|1611.18|1612.77|1607.37|992
1661258400000|2022-08-23 12:40:00|1612.85|1607.45|1619.39|1613.99|1621.25|1615.85|1612.82|1607.42|1046
1661258700000|2022-08-23 12:45:00|1619.37|1613.97|1613.38|1607.98|1622.79|1617.39|1613.19|1607.79|1028
1661259000000|2022-08-23 12:50:00|1613.59|1608.19|1617.31|1611.91|1618.04|1612.64|1612.75|1607.35|995
1661259300000|2022-08-23 12:55:00|1617.3|1611.9|1613.93|1608.53|1617.3|1611.9|1613.42|1608.02|996
1661259600000|2022-08-23 13:00:00|1613.94|1608.54|1612.71|1607.31|1615.04|1609.64|1609.71|1604.31|1008
1661259900000|2022-08-23 13:05:00|1612.83|1607.43|1614.14|1608.74|1615.62|1610.22|1610.73|1605.33|972
1661260200000|2022-08-23 13:10:00|1614.13|1608.73|1615.64|1610.24|1615.96|1610.56|1610.18|1604.78|937
1661260500000|2022-08-23 13:15:00|1615.37|1609.97|1619.6|1614.2|1619.62|1614.22|1613.74|1608.34|980
1661260800000|2022-08-23 13:20:00|1619.61|1614.21|1624.68|1619.28|1626.09|1620.69|1617.63|1612.23|1025
1661261100000|2022-08-23 13:25:00|1624.66|1619.26|1622.62|1617.22|1628.37|1622.97|1621.68|1616.28|1024
1661261400000|2022-08-23 13:30:00|1622.65|1617.25|1628.15|1622.75|1629.62|1624.22|1620.73|1615.33|1117
1661261700000|2022-08-23 13:35:00|1628.32|1622.92|1628.08|1622.68|1638.59|1633.19|1627.08|1621.68|1149
1661262000000|2022-08-23 13:40:00|1628.05|1622.65|1618.27|1612.87|1632.7|1627.3|1616.67|1611.27|1132
1661262300000|2022-08-23 13:45:00|1618.18|1612.78|1631.56|1626.16|1634.64|1629.24|1618.18|1612.78|1143
1661262600000|2022-08-23 13:50:00|1631.57|1626.17|1636.1|1630.7|1640.68|1635.28|1631.51|1626.11|1116
1661262900000|2022-08-23 13:55:00|1636.11|1630.71|1638.94|1633.54|1639.35|1633.95|1634.08|1628.68|1111
1661263200000|2022-08-23 14:00:00|1638.97|1633.57|1646.62|1641.22|1653.22|1647.82|1636.51|1631.11|1145
1661263500000|2022-08-23 14:05:00|1646.61|1641.21|1651.61|1646.21|1655.03|1649.63|1645.13|1639.73|1128
1661263800000|2022-08-23 14:10:00|1651.63|1646.23|1649.79|1644.39|1656.47|1651.07|1647.85|1642.45|1118
1661264100000|2022-08-23 14:15:00|1649.7|1644.3|1648.9|1643.5|1652.23|1646.83|1643.54|1638.14|1107
1661264400000|2022-08-23 14:20:00|1648.81|1643.41|1648.42|1643.02|1653.89|1648.49|1647.71|1642.31|1111
1661264700000|2022-08-23 14:25:00|1648.4|1643|1645.15|1639.75|1649.25|1643.85|1645.06|1639.66|1097
1661265000000|2022-08-23 14:30:00|1645.13|1639.73|1651.12|1645.72|1653.74|1648.34|1642.02|1636.62|1126
1661265300000|2022-08-23 14:35:00|1651.18|1645.78|1644|1638.6|1652.3|1646.9|1643.94|1638.54|1066
1661265600000|2022-08-23 14:40:00|1644.03|1638.63|1646.14|1640.74|1647.42|1642.02|1640.38|1634.98|1112
1661265900000|2022-08-23 14:45:00|1646.17|1640.77|1643.9|1638.5|1647.06|1641.66|1642.13|1636.73|1077
1661266200000|2022-08-23 14:50:00|1643.91|1638.51|1638.84|1633.44|1647.29|1641.89|1638.26|1632.86|1109
1661266500000|2022-08-23 14:55:00|1638.8|1633.4|1634.84|1629.44|1639.22|1633.82|1632.14|1626.74|1086
1661266800000|2022-08-23 15:00:00|1634.85|1629.45|1632.19|1626.79|1635.34|1629.94|1627.29|1621.89|1119
1661267100000|2022-08-23 15:05:00|1632.16|1626.76|1636.1|1630.7|1639.4|1634|1628.5|1623.1|1071
1661267400000|2022-08-23 15:10:00|1636.01|1630.61|1641.88|1636.48|1642.48|1637.08|1635.03|1629.63|1099
1661267700000|2022-08-23 15:15:00|1641.92|1636.52|1647.64|1642.24|1650.22|1644.82|1641.46|1636.06|1092
1661268000000|2022-08-23 15:20:00|1647.69|1642.29|1644.6|1639.2|1650.01|1644.61|1644.24|1638.84|1085
1661268300000|2022-08-23 15:25:00|1644.49|1639.09|1641.59|1636.19|1645.33|1639.93|1638.39|1632.99|1078
1661268600000|2022-08-23 15:30:00|1641.4|1636|1640.16|1634.76|1645.12|1639.72|1638.85|1633.45|1107
1661268900000|2022-08-23 15:35:00|1640.21|1634.81|1644.09|1638.69|1646.96|1641.56|1640.21|1634.81|1075
1661269200000|2022-08-23 15:40:00|1644.15|1638.75|1643.49|1638.09|1645.52|1640.12|1640.78|1635.38|1078
1661269500000|2022-08-23 15:45:00|1643.5|1638.1|1646.24|1640.84|1647.29|1641.89|1643.4|1638|1058
1661269800000|2022-08-23 15:50:00|1646.05|1640.65|1644.54|1639.14|1649.23|1643.83|1642.76|1637.36|1067
1661270100000|2022-08-23 15:55:00|1644.62|1639.22|1643.28|1637.88|1644.72|1639.32|1640.46|1635.06|1032
1661270400000|2022-08-23 16:00:00|1643.25|1637.85|1641.26|1635.86|1644.05|1638.65|1638.26|1632.86|1061
1661270700000|2022-08-23 16:05:00|1641.23|1635.83|1642.84|1637.44|1642.84|1637.44|1637.95|1632.55|1010
1661271000000|2022-08-23 16:10:00|1642.83|1637.43|1637.35|1631.95|1642.9|1637.5|1634.02|1628.62|1034
1661271300000|2022-08-23 16:15:00|1637.49|1632.09|1636.74|1631.34|1638.83|1633.43|1634.39|1628.99|1005
1661271600000|2022-08-23 16:20:00|1636.78|1631.38|1629.65|1624.25|1637.7|1632.3|1629.21|1623.81|1043
1661271900000|2022-08-23 16:25:00|1629.69|1624.29|1629.29|1623.89|1633.12|1627.72|1627.95|1622.55|1033
1661272200000|2022-08-23 16:30:00|1629.34|1623.94|1630.31|1624.91|1632.61|1627.21|1627.75|1622.35|1027
1661272500000|2022-08-23 16:35:00|1630.43|1625.03|1638.87|1633.47|1640.27|1634.87|1630.27|1624.87|1047
1661272800000|2022-08-23 16:40:00|1638.99|1633.59|1638.99|1633.59|1640.28|1634.88|1636.86|1631.46|1039
1661273100000|2022-08-23 16:45:00|1639|1633.6|1636.01|1630.61|1639.7|1634.3|1635.94|1630.54|1000
1661273400000|2022-08-23 16:50:00|1636.02|1630.62|1638.46|1633.06|1639.54|1634.14|1635.62|1630.22|999
1661273700000|2022-08-23 16:55:00|1638.47|1633.07|1641.5|1636.1|1642.51|1637.11|1636.89|1631.49|1031
1661274000000|2022-08-23 17:00:00|1641.13|1635.73|1640.4|1635|1645.21|1639.81|1639.96|1634.56|1033
1661274300000|2022-08-23 17:05:00|1640.65|1635.25|1640.12|1634.72|1640.65|1635.25|1637.25|1631.85|1037
1661274600000|2022-08-23 17:10:00|1640.21|1634.81|1640.57|1635.17|1641.7|1636.3|1636.31|1630.91|1017
1661274900000|2022-08-23 17:15:00|1640.56|1635.16|1638.59|1633.19|1641.77|1636.37|1636.46|1631.06|1005
1661275200000|2022-08-23 17:20:00|1638.57|1633.17|1636.78|1631.38|1640.16|1634.76|1636.71|1631.31|994
1661275500000|2022-08-23 17:25:00|1636.85|1631.45|1642.43|1637.03|1642.43|1637.03|1636.68|1631.28|1031
1661275800000|2022-08-23 17:30:00|1642.17|1636.77|1647.75|1642.35|1647.96|1642.56|1641.86|1636.46|1061
1661276100000|2022-08-23 17:35:00|1647.68|1642.28|1643.45|1638.05|1647.71|1642.31|1642.5|1637.1|1027
1661276400000|2022-08-23 17:40:00|1643.4|1638|1643.03|1637.63|1645.18|1639.78|1641.63|1636.23|1017
1661276700000|2022-08-23 17:45:00|1643.04|1637.64|1642.31|1636.91|1647.57|1642.17|1638.51|1633.11|1040
1661277000000|2022-08-23 17:50:00|1642.3|1636.9|1637.93|1632.53|1642.36|1636.96|1636.05|1630.65|1027
1661277300000|2022-08-23 17:55:00|1637.98|1632.58|1636.69|1631.29|1639.41|1634.01|1636.49|1631.09|966
1661277600000|2022-08-23 18:00:00|1636.68|1631.28|1636.26|1630.86|1638.38|1632.98|1632.67|1627.27|1052
1661277900000|2022-08-23 18:05:00|1636.07|1630.67|1636.56|1631.16|1638.49|1633.09|1635.5|1630.1|986
1661278200000|2022-08-23 18:10:00|1636.57|1631.17|1639.95|1634.55|1639.99|1634.59|1633.06|1627.66|997
1661278500000|2022-08-23 18:15:00|1639.94|1634.54|1647.27|1641.87|1649.26|1643.86|1639.37|1633.97|1033
1661278800000|2022-08-23 18:20:00|1647.38|1641.98|1665.83|1660.43|1676.42|1671.02|1647.07|1641.67|1100
1661279100000|2022-08-23 18:25:00|1665.8|1660.4|1662.44|1657.04|1667.92|1662.52|1659.15|1653.75|1110
1661279400000|2022-08-23 18:30:00|1662.47|1657.07|1661.32|1655.92|1663.58|1658.18|1658.27|1652.87|1083
1661279700000|2022-08-23 18:35:00|1661.31|1655.91|1665.37|1659.97|1667.37|1661.97|1661.23|1655.83|1076
1661280000000|2022-08-23 18:40:00|1665.3|1659.9|1664.92|1659.52|1670.27|1664.87|1664.5|1659.1|1036
1661280300000|2022-08-23 18:45:00|1664.99|1659.59|1663.04|1657.64|1665.11|1659.71|1660.24|1654.84|1051
1661280600000|2022-08-23 18:50:00|1662.99|1657.59|1659.86|1654.46|1663.02|1657.62|1658.27|1652.87|1020
1661280900000|2022-08-23 18:55:00|1659.81|1654.41|1659.55|1654.15|1660.48|1655.08|1655.3|1649.9|1042
1661281200000|2022-08-23 19:00:00|1659.44|1654.04|1661.23|1655.83|1663.9|1658.5|1659.35|1653.95|1036
1661281500000|2022-08-23 19:05:00|1661.27|1655.87|1660.31|1654.91|1662.64|1657.24|1658.46|1653.06|1015
1661281800000|2022-08-23 19:10:00|1660.43|1655.03|1659.98|1654.58|1662.22|1656.82|1658.95|1653.55|993
1661282100000|2022-08-23 19:15:00|1659.95|1654.55|1658.8|1653.4|1660.65|1655.25|1654.83|1649.43|1031
1661282400000|2022-08-23 19:20:00|1658.79|1653.39|1653.24|1647.84|1659.85|1654.45|1651.79|1646.39|990
1661282700000|2022-08-23 19:25:00|1653.19|1647.79|1653.13|1647.73|1655.28|1649.88|1651.78|1646.38|930
1661283000000|2022-08-23 19:30:00|1653.1|1647.7|1653.06|1647.66|1655.24|1649.84|1651.42|1646.02|941
1661283300000|2022-08-23 19:35:00|1652.92|1647.52|1651.06|1645.66|1653.43|1648.03|1649.25|1643.85|985
1661283600000|2022-08-23 19:40:00|1651.03|1645.63|1652.41|1647.01|1656.38|1650.98|1650.88|1645.48|977
1661283900000|2022-08-23 19:45:00|1652.38|1646.98|1653.22|1647.82|1654.17|1648.77|1650.99|1645.59|968
1661284200000|2022-08-23 19:50:00|1653.17|1647.77|1652.75|1647.35|1654.28|1648.88|1650.56|1645.16|981
1661284500000|2022-08-23 19:55:00|1652.73|1647.33|1653.17|1647.77|1655.86|1650.46|1652.46|1647.06|1003
1661284800000|2022-08-23 20:00:00|1653.42|1648.02|1655.89|1650.49|1657.7|1652.3|1652.28|1646.88|1003
1661285100000|2022-08-23 20:05:00|1655.79|1650.39|1654.77|1649.37|1657.78|1652.38|1654.77|1649.37|817
1661285400000|2022-08-23 20:10:00|1654.78|1649.38|1662.17|1656.77|1663.39|1657.99|1654.36|1648.96|948
1661285700000|2022-08-23 20:15:00|1662.09|1656.69|1657.89|1652.49|1662.09|1656.69|1656.38|1650.98|828
1661286000000|2022-08-23 20:20:00|1657.91|1652.51|1659.24|1653.84|1660.64|1655.24|1657.91|1652.51|866
1661286300000|2022-08-23 20:25:00|1659.23|1653.83|1659.62|1654.22|1667.21|1661.81|1658.56|1653.16|929
1661286600000|2022-08-23 20:30:00|1659.61|1654.21|1650.66|1645.26|1660.17|1654.77|1645.96|1640.56|1022
1661286900000|2022-08-23 20:35:00|1650.7|1645.3|1647.46|1642.06|1651.01|1645.61|1646.75|1641.35|935
1661287200000|2022-08-23 20:40:00|1647.44|1642.04|1650.26|1644.86|1650.7|1645.3|1645.01|1639.61|954
1661287500000|2022-08-23 20:45:00|1650.27|1644.87|1648.93|1643.53|1651.07|1645.67|1647.33|1641.93|933
1661287800000|2022-08-23 20:50:00|1649.03|1643.63|1648.5|1643.1|1650.4|1645|1648.44|1643.04|878
1661288100000|2022-08-23 20:55:00|1648.49|1643.09|1650.19|1644.79|1652.92|1647.52|1647.87|1642.47|906
1661288400000|2022-08-23 21:00:00|1650.2|1644.8|1653.64|1648.24|1653.7|1648.3|1650.12|1644.72|830
1661288700000|2022-08-23 21:05:00|1653.65|1648.25|1651.91|1646.51|1654.61|1649.21|1650.04|1644.64|792
1661289000000|2022-08-23 21:10:00|1651.88|1646.48|1649.9|1644.5|1652.64|1647.24|1649.83|1644.43|755
1661289300000|2022-08-23 21:15:00|1649.91|1644.51|1646.41|1641.01|1651.33|1645.93|1646.34|1640.94|721
1661289600000|2022-08-23 21:20:00|1646.42|1641.02|1647.76|1642.36|1647.98|1642.58|1644.7|1639.3|686
1661289900000|2022-08-23 21:25:00|1647.73|1642.33|1646.21|1640.81|1648.73|1643.33|1645.8|1640.4|562
1661290200000|2022-08-23 21:30:00|1646.17|1640.77|1649.15|1643.75|1649.15|1643.75|1646|1640.6|507
1661290500000|2022-08-23 21:35:00|1649.1|1643.7|1652.75|1647.35|1653.04|1647.64|1649.1|1643.7|852
1661290800000|2022-08-23 21:40:00|1652.76|1647.36|1648.14|1642.74|1652.96|1647.56|1647.35|1641.95|816
1661291100000|2022-08-23 21:45:00|1648.17|1642.77|1648.63|1643.23|1650.15|1644.75|1647.65|1642.25|871
1661291400000|2022-08-23 21:50:00|1648.62|1643.22|1650.97|1645.57|1651.2|1645.8|1646.72|1641.32|759
1661291700000|2022-08-23 21:55:00|1650.96|1645.56|1651.3|1645.9|1652.58|1647.18|1650.19|1644.79|798
1661292000000|2022-08-23 22:00:00|1651.33|1645.93|1654.62|1649.22|1656.58|1651.18|1648.75|1643.35|985
1661292300000|2022-08-23 22:05:00|1654.75|1649.35|1653.75|1648.35|1661.92|1656.52|1653.54|1648.14|982
1661292600000|2022-08-23 22:10:00|1653.73|1648.33|1660.56|1655.16|1660.95|1655.55|1653.67|1648.27|985
1661292900000|2022-08-23 22:15:00|1660.57|1655.17|1662.6|1657.2|1663.73|1658.33|1659.56|1654.16|966
1661293200000|2022-08-23 22:20:00|1662.57|1657.17|1661.43|1656.03|1664.64|1659.24|1660.74|1655.34|937
1661293500000|2022-08-23 22:25:00|1661.47|1656.07|1658.16|1652.76|1661.76|1656.36|1657.39|1651.99|915
1661293800000|2022-08-23 22:30:00|1658.24|1652.84|1656.89|1651.49|1659.43|1654.03|1656.18|1650.78|913
1661294100000|2022-08-23 22:35:00|1656.94|1651.54|1656.29|1650.89|1657.77|1652.37|1653.92|1648.52|934
1661294400000|2022-08-23 22:40:00|1656.3|1650.9|1660.91|1655.51|1661.93|1656.53|1656.09|1650.69|920
1661294700000|2022-08-23 22:45:00|1660.88|1655.48|1661.43|1656.03|1662.22|1656.82|1656.31|1650.91|962
1661295000000|2022-08-23 22:50:00|1661.42|1656.02|1655.44|1650.04|1662.44|1657.04|1654.52|1649.12|912
1661295300000|2022-08-23 22:55:00|1655.58|1650.18|1656.82|1651.42|1659.82|1654.42|1655.23|1649.83|928
1661295600000|2022-08-23 23:00:00|1656.81|1651.41|1656.27|1650.87|1658.7|1653.3|1654.11|1648.71|966
1661295900000|2022-08-23 23:05:00|1656.25|1650.85|1666.01|1660.61|1666.49|1661.09|1655.72|1650.32|935
1661296200000|2022-08-23 23:10:00|1666.04|1660.64|1668.05|1662.65|1670.28|1664.88|1663.75|1658.35|1019
1661296500000|2022-08-23 23:15:00|1667.92|1662.52|1667.15|1661.75|1669.12|1663.72|1664.28|1658.88|960
1661296800000|2022-08-23 23:20:00|1667.17|1661.77|1670.99|1665.59|1671.54|1666.14|1665.59|1660.19|1014
1661297100000|2022-08-23 23:25:00|1670.94|1665.54|1666.67|1661.27|1675.05|1669.65|1666.29|1660.89|1015
1661297400000|2022-08-23 23:30:00|1666.66|1661.26|1665.57|1660.17|1668.03|1662.63|1662.94|1657.54|1012
1661297700000|2022-08-23 23:35:00|1665.54|1660.14|1666.7|1661.3|1668.54|1663.14|1663.62|1658.22|951
1661298000000|2022-08-23 23:40:00|1666.71|1661.31|1664.45|1659.05|1668.15|1662.75|1663.79|1658.39|1009
1661298300000|2022-08-23 23:45:00|1664.48|1659.08|1667.35|1661.95|1667.43|1662.03|1661.49|1656.09|979
1661298600000|2022-08-23 23:50:00|1667.4|1662|1664.52|1659.12|1670.57|1665.17|1664.07|1658.67|998
1661298900000|2022-08-23 23:55:00|1664.53|1659.13|1668.37|1662.97|1668.48|1663.08|1664.25|1658.85|937
1661299200000|2022-08-24 00:00:00|1668.36|1662.96|1664.97|1659.57|1669.38|1663.98|1661.66|1656.26|1048
1661299500000|2022-08-24 00:05:00|1664.98|1659.58|1665.48|1660.08|1665.84|1660.44|1662.59|1657.19|929
1661299800000|2022-08-24 00:10:00|1665.45|1660.05|1667.68|1662.28|1669.14|1663.74|1661.93|1656.53|964
1661300100000|2022-08-24 00:15:00|1667.7|1662.3|1657.38|1651.98|1667.7|1662.3|1656.28|1650.88|1029
1661300400000|2022-08-24 00:20:00|1657.36|1651.96|1656.8|1651.4|1660.22|1654.82|1655.54|1650.14|954
1661300700000|2022-08-24 00:25:00|1656.77|1651.37|1651.15|1645.75|1658.22|1652.82|1650.43|1645.03|1019
1661301000000|2022-08-24 00:30:00|1651.12|1645.72|1653.35|1647.95|1657.76|1652.36|1651.09|1645.69|987
1661301300000|2022-08-24 00:35:00|1653.34|1647.94|1639.41|1634.01|1653.78|1648.38|1636.81|1631.41|1094
1661301600000|2022-08-24 00:40:00|1639.3|1633.9|1637.27|1631.87|1641.87|1636.47|1635.7|1630.3|1041
1661301900000|2022-08-24 00:45:00|1637.25|1631.85|1643.69|1638.29|1643.97|1638.57|1635.56|1630.16|1018
1661302200000|2022-08-24 00:50:00|1643.7|1638.3|1644.96|1639.56|1647.96|1642.56|1641.39|1635.99|1006
1661302500000|2022-08-24 00:55:00|1645.34|1639.94|1643.36|1637.96|1646.15|1640.75|1641.34|1635.94|979
1661302800000|2022-08-24 01:00:00|1643.34|1637.94|1640.39|1634.99|1644.74|1639.34|1639.36|1633.96|1008
1661303100000|2022-08-24 01:05:00|1640.4|1635|1644.24|1638.84|1645.87|1640.47|1640.27|1634.87|922
1661303400000|2022-08-24 01:10:00|1644.07|1638.67|1642.62|1637.22|1645.99|1640.59|1640.79|1635.39|954
1661303700000|2022-08-24 01:15:00|1642.48|1637.08|1640.68|1635.28|1644.64|1639.24|1640.47|1635.07|935
1661304000000|2022-08-24 01:20:00|1640.62|1635.22|1630.77|1625.37|1641.61|1636.21|1630.12|1624.72|1037
1661304300000|2022-08-24 01:25:00|1630.46|1625.06|1632.85|1627.45|1634.76|1629.36|1630.04|1624.64|1008
1661304600000|2022-08-24 01:30:00|1632.83|1627.43|1632.93|1627.53|1634.91|1629.51|1632.11|1626.71|977
1661304900000|2022-08-24 01:35:00|1632.95|1627.55|1634.98|1629.58|1635.16|1629.76|1631.79|1626.39|950
1661305200000|2022-08-24 01:40:00|1634.78|1629.38|1625.91|1620.51|1636.63|1631.23|1623.88|1618.48|994
1661305500000|2022-08-24 01:45:00|1625.89|1620.49|1620.5|1615.1|1626.3|1620.9|1615.26|1609.86|1086
1661305800000|2022-08-24 01:50:00|1620.38|1614.98|1621.22|1615.82|1622.08|1616.68|1614.94|1609.54|1010
1661306100000|2022-08-24 01:55:00|1621.19|1615.79|1625.15|1619.75|1625.89|1620.49|1619.09|1613.69|862
1661306400000|2022-08-24 02:00:00|1625.18|1619.78|1633.24|1627.84|1633.75|1628.35|1624.02|1618.62|903
1661306700000|2022-08-24 02:05:00|1633.39|1627.99|1633.84|1628.44|1634.8|1629.4|1627.72|1622.32|973
1661307000000|2022-08-24 02:10:00|1633.85|1628.45|1630.62|1625.22|1634.2|1628.8|1629.97|1624.57|964
1661307300000|2022-08-24 02:15:00|1630.63|1625.23|1632.73|1627.33|1634.05|1628.65|1630.28|1624.88|819
1661307600000|2022-08-24 02:20:00|1632.56|1627.16|1634.15|1628.75|1636.31|1630.91|1631.37|1625.97|860
1661307900000|2022-08-24 02:25:00|1634.14|1628.74|1630.82|1625.42|1634.33|1628.93|1630.77|1625.37|906
1661308200000|2022-08-24 02:30:00|1630.8|1625.4|1629.1|1623.7|1631.44|1626.04|1627.15|1621.75|908
1661308500000|2022-08-24 02:35:00|1629.09|1623.69|1621.6|1616.2|1629.12|1623.72|1619.01|1613.61|1034
1661308800000|2022-08-24 02:40:00|1621.55|1616.15|1617.62|1612.22|1622.66|1617.26|1614.96|1609.56|1062
1661309100000|2022-08-24 02:45:00|1617.72|1612.32|1618.03|1612.63|1619.48|1614.08|1615.07|1609.67|991
1661309400000|2022-08-24 02:50:00|1618.04|1612.64|1613.24|1607.84|1619.88|1614.48|1611.23|1605.83|981
1661309700000|2022-08-24 02:55:00|1613.25|1607.85|1614.3|1608.9|1616.14|1610.74|1612.18|1606.78|1026
1661310000000|2022-08-24 03:00:00|1614.26|1608.86|1614.24|1608.84|1615.64|1610.24|1612.2|1606.8|965
1661310300000|2022-08-24 03:05:00|1614.22|1608.82|1613.98|1608.58|1617.56|1612.16|1612.75|1607.35|942
1661310600000|2022-08-24 03:10:00|1613.97|1608.57|1610.5|1605.1|1615.56|1610.16|1608.3|1602.9|951
1661310900000|2022-08-24 03:15:00|1610.58|1605.18|1617.9|1612.5|1620.08|1614.68|1610.14|1604.74|1017
1661311200000|2022-08-24 03:20:00|1617.94|1612.54|1615.84|1610.44|1618.64|1613.24|1614.76|1609.36|927
1661311500000|2022-08-24 03:25:00|1615.77|1610.37|1617.28|1611.88|1617.87|1612.47|1614.39|1608.99|940
1661311800000|2022-08-24 03:30:00|1617.29|1611.89|1619.48|1614.08|1619.54|1614.14|1616.21|1610.81|938
1661312100000|2022-08-24 03:35:00|1619.49|1614.09|1617.36|1611.96|1619.65|1614.25|1614.93|1609.53|921
1661312400000|2022-08-24 03:40:00|1617.33|1611.93|1613.77|1608.37|1617.43|1612.03|1613.57|1608.17|843
1661312700000|2022-08-24 03:45:00|1613.76|1608.36|1613.46|1608.06|1615.98|1610.58|1611.4|1606|961
1661313000000|2022-08-24 03:50:00|1613.47|1608.07|1616.94|1611.54|1618.72|1613.32|1613.1|1607.7|899
1661313300000|2022-08-24 03:55:00|1616.84|1611.44|1617.01|1611.61|1618.56|1613.16|1616.28|1610.88|879
1661313600000|2022-08-24 04:00:00|1617|1611.6|1615.35|1609.95|1619.25|1613.85|1615.2|1609.8|902
1661313900000|2022-08-24 04:05:00|1615.37|1609.97|1616.32|1610.92|1618.29|1612.89|1614.54|1609.14|883
1661314200000|2022-08-24 04:10:00|1616.3|1610.9|1615.07|1609.67|1616.68|1611.28|1613.2|1607.8|821
1661314500000|2022-08-24 04:15:00|1615.06|1609.66|1617.21|1611.81|1617.55|1612.15|1614.51|1609.11|850
1661314800000|2022-08-24 04:20:00|1617.19|1611.79|1618.79|1613.39|1619.24|1613.84|1617.12|1611.72|899
1661315100000|2022-08-24 04:25:00|1618.76|1613.36|1620.22|1614.82|1622.67|1617.27|1618.63|1613.23|978
1661315400000|2022-08-24 04:30:00|1620.16|1614.76|1616.74|1611.34|1621.78|1616.38|1616.22|1610.82|868
1661315700000|2022-08-24 04:35:00|1616.72|1611.32|1619.28|1613.88|1619.36|1613.96|1615.52|1610.12|901
1661316000000|2022-08-24 04:40:00|1618.95|1613.55|1623.02|1617.62|1623.36|1617.96|1618.14|1612.74|900
1661316300000|2022-08-24 04:45:00|1622.97|1617.57|1622.73|1617.33|1623.38|1617.98|1620.29|1614.89|857
1661316600000|2022-08-24 04:50:00|1622.74|1617.34|1624.47|1619.07|1625.44|1620.04|1622.49|1617.09|948
1661316900000|2022-08-24 04:55:00|1624.7|1619.3|1626.08|1620.68|1628.95|1623.55|1624.47|1619.07|1021
1661317200000|2022-08-24 05:00:00|1626.06|1620.66|1625.12|1619.72|1628.84|1623.44|1623.72|1618.32|968
1661317500000|2022-08-24 05:05:00|1624.7|1619.3|1625.43|1620.03|1626.66|1621.26|1623.69|1618.29|865
1661317800000|2022-08-24 05:10:00|1625.41|1620.01|1627.09|1621.69|1627.72|1622.32|1625.17|1619.77|854
1661318100000|2022-08-24 05:15:00|1627.07|1621.67|1631.02|1625.62|1631.92|1626.52|1626.31|1620.91|894
1661318400000|2022-08-24 05:20:00|1631.01|1625.61|1637.02|1631.62|1639.64|1634.24|1629.55|1624.15|975
1661318700000|2022-08-24 05:25:00|1637.05|1631.65|1643.94|1638.54|1644.31|1638.91|1634.17|1628.77|1012
1661319000000|2022-08-24 05:30:00|1643.91|1638.51|1649.75|1644.35|1650.18|1644.78|1640.34|1634.94|1082
1661319300000|2022-08-24 05:35:00|1649.79|1644.39|1644.08|1638.68|1650.59|1645.19|1643.84|1638.44|1015
1661319600000|2022-08-24 05:40:00|1644.14|1638.74|1645.73|1640.33|1647.56|1642.16|1642.27|1636.87|967
1661319900000|2022-08-24 05:45:00|1645.74|1640.34|1644.03|1638.63|1647.42|1642.02|1643.92|1638.52|942
1661320200000|2022-08-24 05:50:00|1644.07|1638.67|1640.02|1634.62|1644.24|1638.84|1639.63|1634.23|948
1661320500000|2022-08-24 05:55:00|1639.79|1634.39|1640.55|1635.15|1642.04|1636.64|1639.79|1634.39|970
1661320800000|2022-08-24 06:00:00|1640.56|1635.16|1643.27|1637.87|1645.43|1640.03|1640.43|1635.03|955
1661321100000|2022-08-24 06:05:00|1643.25|1637.85|1647.58|1642.18|1648.17|1642.77|1643.25|1637.85|998
1661321400000|2022-08-24 06:10:00|1647.66|1642.26|1642.64|1637.24|1647.66|1642.26|1642.43|1637.03|962
1661321700000|2022-08-24 06:15:00|1642.45|1637.05|1638.47|1633.07|1643.93|1638.53|1638.05|1632.65|1000
1661322000000|2022-08-24 06:20:00|1638.38|1632.98|1639.52|1634.12|1639.76|1634.36|1634.08|1628.68|1055
1661322300000|2022-08-24 06:25:00|1639.51|1634.11|1639.37|1633.97|1640.47|1635.07|1637.87|1632.47|964
1661322600000|2022-08-24 06:30:00|1639.33|1633.93|1638.19|1632.79|1640.76|1635.36|1637.72|1632.32|959
1661322900000|2022-08-24 06:35:00|1638.2|1632.8|1639.73|1634.33|1642.44|1637.04|1637.26|1631.86|938
1661323200000|2022-08-24 06:40:00|1639.77|1634.37|1640.04|1634.64|1641.38|1635.98|1638.1|1632.7|887
1661323500000|2022-08-24 06:45:00|1640.03|1634.63|1643.21|1637.81|1646.25|1640.85|1639.96|1634.56|967
1661323800000|2022-08-24 06:50:00|1643.08|1637.68|1646.88|1641.48|1647.08|1641.68|1641.06|1635.66|998
1661324100000|2022-08-24 06:55:00|1647|1641.6|1648.01|1642.61|1649.78|1644.38|1646.4|1641|1003
1661324400000|2022-08-24 07:00:00|1648.12|1642.72|1650.07|1644.67|1652.22|1646.82|1646.18|1640.78|962
1661324700000|2022-08-24 07:05:00|1650.16|1644.76|1645.38|1639.98|1651.39|1645.99|1645.13|1639.73|996
1661325000000|2022-08-24 07:10:00|1645.4|1640|1645.07|1639.67|1649.41|1644.01|1643.49|1638.09|979
1661325300000|2022-08-24 07:15:00|1644.97|1639.57|1642.1|1636.7|1645.26|1639.86|1641.57|1636.17|980
1661325600000|2022-08-24 07:20:00|1642.07|1636.67|1640.09|1634.69|1642.83|1637.43|1639.3|1633.9|1009
1661325900000|2022-08-24 07:25:00|1639.98|1634.58|1637.6|1632.2|1640.4|1635|1635.97|1630.57|1023
1661326200000|2022-08-24 07:30:00|1637.82|1632.42|1627.15|1621.75|1638.03|1632.63|1624.54|1619.14|1088
1661326500000|2022-08-24 07:35:00|1627.07|1621.67|1631.81|1626.41|1632.69|1627.29|1625.57|1620.17|1059
1661326800000|2022-08-24 07:40:00|1631.82|1626.42|1628.41|1623.01|1634.37|1628.97|1627.01|1621.61|1071
1661327100000|2022-08-24 07:45:00|1628.32|1622.92|1630.08|1624.68|1630.65|1625.25|1624.16|1618.76|1057
1661327400000|2022-08-24 07:50:00|1630.09|1624.69|1631.1|1625.7|1631.18|1625.78|1628.5|1623.1|947
1661327700000|2022-08-24 07:55:00|1631.12|1625.72|1629.8|1624.4|1631.65|1626.25|1627.88|1622.48|953
1661328000000|2022-08-24 08:00:00|1629.92|1624.52|1631.94|1626.54|1632.18|1626.78|1628.97|1623.57|996
1661328300000|2022-08-24 08:05:00|1631.87|1626.47|1635.04|1629.64|1635.93|1630.53|1631.3|1625.9|954
1661328600000|2022-08-24 08:10:00|1635.02|1629.62|1637.85|1632.45|1638.01|1632.61|1633.19|1627.79|989
1661328900000|2022-08-24 08:15:00|1638|1632.6|1636.32|1630.92|1638.15|1632.75|1632.02|1626.62|1028
1661329200000|2022-08-24 08:20:00|1636.33|1630.93|1645.43|1640.03|1645.53|1640.13|1635.14|1629.74|1019
1661329500000|2022-08-24 08:25:00|1645.36|1639.96|1640.35|1634.95|1646.21|1640.81|1640.16|1634.76|974
1661329800000|2022-08-24 08:30:00|1640.37|1634.97|1643.91|1638.51|1647.47|1642.07|1640.28|1634.88|944
1661330100000|2022-08-24 08:35:00|1643.96|1638.56|1640.46|1635.06|1645.05|1639.65|1640.15|1634.75|935
1661330400000|2022-08-24 08:40:00|1640.3|1634.9|1640.02|1634.62|1641.67|1636.27|1638.51|1633.11|938
1661330700000|2022-08-24 08:45:00|1640.07|1634.67|1642.07|1636.67|1642.89|1637.49|1639.5|1634.1|923
1661331000000|2022-08-24 08:50:00|1642.06|1636.66|1641.55|1636.15|1642.25|1636.85|1639.23|1633.83|862
1661331300000|2022-08-24 08:55:00|1641.56|1636.16|1637|1631.6|1641.63|1636.23|1635.37|1629.97|917
1661331600000|2022-08-24 09:00:00|1637.02|1631.62|1640.01|1634.61|1642.54|1637.14|1636.32|1630.92|977
1661331900000|2022-08-24 09:05:00|1640.03|1634.63|1641.35|1635.95|1641.89|1636.49|1637.94|1632.54|913
1661332200000|2022-08-24 09:10:00|1641.4|1636|1642.26|1636.86|1643.71|1638.31|1639.39|1633.99|861
1661332500000|2022-08-24 09:15:00|1642.24|1636.84|1641.44|1636.04|1642.77|1637.37|1639.7|1634.3|891
1661332800000|2022-08-24 09:20:00|1641.46|1636.06|1640.77|1635.37|1645.39|1639.99|1640.5|1635.1|973
1661333100000|2022-08-24 09:25:00|1640.8|1635.4|1640.65|1635.25|1641.09|1635.69|1638.43|1633.03|825
1661333400000|2022-08-24 09:30:00|1640.7|1635.3|1637.53|1632.13|1640.82|1635.42|1637.1|1631.7|864
1661333700000|2022-08-24 09:35:00|1637.48|1632.08|1638.27|1632.87|1638.72|1633.32|1635.85|1630.45|983
1661334000000|2022-08-24 09:40:00|1638.19|1632.79|1639.53|1634.13|1642.4|1637|1638.14|1632.74|899
1661334300000|2022-08-24 09:45:00|1639.55|1634.15|1640.56|1635.16|1642.29|1636.89|1638.07|1632.67|953
1661334600000|2022-08-24 09:50:00|1640.57|1635.17|1641.11|1635.71|1641.78|1636.38|1637.46|1632.06|959
1661334900000|2022-08-24 09:55:00|1641|1635.6|1638.39|1632.99|1641.02|1635.62|1636.81|1631.41|962
1661335200000|2022-08-24 10:00:00|1638.42|1633.02|1640.41|1635.01|1640.61|1635.21|1637.46|1632.06|931
1661335500000|2022-08-24 10:05:00|1640.39|1634.99|1639.77|1634.37|1640.6|1635.2|1638.13|1632.73|922
1661335800000|2022-08-24 10:10:00|1639.81|1634.41|1640.73|1635.33|1640.85|1635.45|1639.15|1633.75|831
1661336100000|2022-08-24 10:15:00|1640.75|1635.35|1638.78|1633.38|1640.9|1635.5|1637.46|1632.06|905
1661336400000|2022-08-24 10:20:00|1638.81|1633.41|1643.59|1638.19|1647.14|1641.74|1638.78|1633.38|970
1661336700000|2022-08-24 10:25:00|1643.57|1638.17|1643.99|1638.59|1644.42|1639.02|1638.65|1633.25|923
1661337000000|2022-08-24 10:30:00|1644.02|1638.62|1644.51|1639.11|1646.06|1640.66|1640.86|1635.46|980
1661337300000|2022-08-24 10:35:00|1644.6|1639.2|1642.12|1636.72|1644.76|1639.36|1641.67|1636.27|933
1661337600000|2022-08-24 10:40:00|1642.1|1636.7|1640.77|1635.37|1643.29|1637.89|1639.57|1634.17|967
1661337900000|2022-08-24 10:45:00|1640.78|1635.38|1637.26|1631.86|1641.57|1636.17|1636.49|1631.09|982
1661338200000|2022-08-24 10:50:00|1637.25|1631.85|1635.46|1630.06|1637.38|1631.98|1631.84|1626.44|995
1661338500000|2022-08-24 10:55:00|1635.28|1629.88|1632.53|1627.13|1635.38|1629.98|1630.35|1624.95|1039
1661338800000|2022-08-24 11:00:00|1632.54|1627.14|1637.01|1631.61|1637.15|1631.75|1630.59|1625.19|1002
1661339100000|2022-08-24 11:05:00|1637.04|1631.64|1639.29|1633.89|1639.5|1634.1|1634.14|1628.74|925
1661339400000|2022-08-24 11:10:00|1639.27|1633.87|1640.87|1635.47|1641.26|1635.86|1638.06|1632.66|972
1661339700000|2022-08-24 11:15:00|1640.98|1635.58|1644.81|1639.41|1645.51|1640.11|1639.88|1634.48|994
1661340000000|2022-08-24 11:20:00|1644.79|1639.39|1641.35|1635.95|1644.86|1639.46|1639.32|1633.92|950
1661340300000|2022-08-24 11:25:00|1641.3|1635.9|1644.18|1638.78|1645.28|1639.88|1638.93|1633.53|979
1661340600000|2022-08-24 11:30:00|1644.13|1638.73|1643.21|1637.81|1646.21|1640.81|1641.36|1635.96|1003
1661340900000|2022-08-24 11:35:00|1643.3|1637.9|1643.03|1637.63|1645.27|1639.87|1642.37|1636.97|983
1661341200000|2022-08-24 11:40:00|1643.02|1637.62|1645.82|1640.42|1645.95|1640.55|1641.18|1635.78|964
1661341500000|2022-08-24 11:45:00|1645.8|1640.4|1653.67|1648.27|1655.51|1650.11|1645.13|1639.73|1039
1661341800000|2022-08-24 11:50:00|1653.58|1648.18|1654.97|1649.57|1655.46|1650.06|1650.8|1645.4|1043
1661342100000|2022-08-24 11:55:00|1654.95|1649.55|1654.06|1648.66|1655.75|1650.35|1652.24|1646.84|1006
1661342400000|2022-08-24 12:00:00|1654|1648.6|1655.54|1650.14|1659.17|1653.77|1653.28|1647.88|1032
1661342700000|2022-08-24 12:05:00|1655.6|1650.2|1658.06|1652.66|1658.33|1652.93|1654.17|1648.77|1017
1661343000000|2022-08-24 12:10:00|1658.03|1652.63|1656.58|1651.18|1659.34|1653.94|1656.34|1650.94|941
1661343300000|2022-08-24 12:15:00|1656.39|1650.99|1658.66|1653.26|1660.13|1654.73|1654.46|1649.06|1033
1661343600000|2022-08-24 12:20:00|1658.65|1653.25|1657.53|1652.13|1660.64|1655.24|1657.23|1651.83|1015
1661343900000|2022-08-24 12:25:00|1657.49|1652.09|1657.6|1652.2|1660.48|1655.08|1656.64|1651.24|1019
1661344200000|2022-08-24 12:30:00|1657.58|1652.18|1653.81|1648.41|1658.95|1653.55|1653.56|1648.16|1040
1661344500000|2022-08-24 12:35:00|1653.8|1648.4|1652.4|1647|1655.1|1649.7|1649.54|1644.14|1032
1661344800000|2022-08-24 12:40:00|1652.39|1646.99|1650.86|1645.46|1653.18|1647.78|1649.02|1643.62|1045
1661345100000|2022-08-24 12:45:00|1650.87|1645.47|1651.6|1646.2|1652.86|1647.46|1648.95|1643.55|1041
1661345400000|2022-08-24 12:50:00|1651.63|1646.23|1658.87|1653.47|1662.92|1657.52|1650.23|1644.83|1042
1661345700000|2022-08-24 12:55:00|1658.86|1653.46|1660.89|1655.49|1662.03|1656.63|1658.57|1653.17|995
1661346000000|2022-08-24 13:00:00|1660.84|1655.44|1659.88|1654.48|1662.43|1657.03|1658.53|1653.13|972
1661346300000|2022-08-24 13:05:00|1659.77|1654.37|1660.22|1654.82|1663.4|1658|1659.72|1654.32|967
1661346600000|2022-08-24 13:10:00|1660.21|1654.81|1658.28|1652.88|1660.9|1655.5|1657.62|1652.22|928
1661346900000|2022-08-24 13:15:00|1658.26|1652.86|1655.64|1650.24|1658.89|1653.49|1655.03|1649.63|951
1661347200000|2022-08-24 13:20:00|1655.63|1650.23|1654.22|1648.82|1656.08|1650.68|1653.49|1648.09|978
1661347500000|2022-08-24 13:25:00|1654.21|1648.81|1654.55|1649.15|1656.66|1651.26|1653.57|1648.17|973
1661347800000|2022-08-24 13:30:00|1654.59|1649.19|1646.9|1641.5|1657.69|1652.29|1646.54|1641.14|1127
1661348100000|2022-08-24 13:35:00|1646.92|1641.52|1656.23|1650.83|1656.54|1651.14|1645.81|1640.41|1120
1661348400000|2022-08-24 13:40:00|1656.25|1650.85|1656.04|1650.64|1657.64|1652.24|1653.09|1647.69|1101
1661348700000|2022-08-24 13:45:00|1656.33|1650.93|1654.55|1649.15|1658.28|1652.88|1651.9|1646.5|1107
1661349000000|2022-08-24 13:50:00|1654.47|1649.07|1652.59|1647.19|1656.59|1651.19|1651.99|1646.59|995
1661349300000|2022-08-24 13:55:00|1652.57|1647.17|1652.02|1646.62|1654.03|1648.63|1648.89|1643.49|1080
1661349600000|2022-08-24 14:00:00|1652|1646.6|1647.02|1641.62|1658.41|1653.01|1645.94|1640.54|1021
1661349900000|2022-08-24 14:05:00|1647.06|1641.66|1646.86|1641.46|1650.11|1644.71|1645.14|1639.74|1098
1661350200000|2022-08-24 14:10:00|1646.87|1641.47|1651.34|1645.94|1653.59|1648.19|1646.72|1641.32|1047
1661350500000|2022-08-24 14:15:00|1651.37|1645.97|1656.55|1651.15|1656.86|1651.46|1650.55|1645.15|1076
1661350800000|2022-08-24 14:20:00|1656.71|1651.31|1657.99|1652.59|1658|1652.6|1654.16|1648.76|1101
1661351100000|2022-08-24 14:25:00|1658|1652.6|1662.13|1656.73|1666.39|1660.99|1657.22|1651.82|1124
1661351400000|2022-08-24 14:30:00|1662.07|1656.67|1658.69|1653.29|1663.44|1658.04|1657.53|1652.13|1062
1661351700000|2022-08-24 14:35:00|1658.67|1653.27|1654.15|1648.75|1660.83|1655.43|1654|1648.6|1066
1661352000000|2022-08-24 14:40:00|1654.01|1648.61|1650.1|1644.7|1655.13|1649.73|1647.86|1642.46|1038
1661352300000|2022-08-24 14:45:00|1650.23|1644.83|1652.67|1647.27|1653.08|1647.68|1648.44|1643.04|1064
1661352600000|2022-08-24 14:50:00|1652.62|1647.22|1650.83|1645.43|1653.32|1647.92|1649.99|1644.59|1044
1661352900000|2022-08-24 14:55:00|1650.85|1645.45|1651.49|1646.09|1654|1648.6|1649.39|1643.99|1082
1661353200000|2022-08-24 15:00:00|1651.48|1646.08|1651.55|1646.15|1653.58|1648.18|1649.47|1644.07|1057
1661353500000|2022-08-24 15:05:00|1651.48|1646.08|1656.67|1651.27|1657.14|1651.74|1651.43|1646.03|1062
1661353800000|2022-08-24 15:10:00|1656.66|1651.26|1660.78|1655.38|1661.1|1655.7|1654.27|1648.87|1044
1661354100000|2022-08-24 15:15:00|1660.77|1655.37|1663.56|1658.16|1666.49|1661.09|1659.38|1653.98|1118
1661354400000|2022-08-24 15:20:00|1663.55|1658.15|1671.35|1665.95|1671.43|1666.03|1662.83|1657.43|1051
1661354700000|2022-08-24 15:25:00|1671.36|1665.96|1673.21|1667.81|1676.81|1671.41|1669.39|1663.99|1078
1661355000000|2022-08-24 15:30:00|1673.04|1667.64|1672.4|1667|1673.76|1668.36|1667.56|1662.16|1070
1661355300000|2022-08-24 15:35:00|1672.38|1666.98|1669.79|1664.39|1674.22|1668.82|1669.73|1664.33|1053
1661355600000|2022-08-24 15:40:00|1669.64|1664.24|1674.51|1669.11|1674.57|1669.17|1669.13|1663.73|1046
1661355900000|2022-08-24 15:45:00|1674.43|1669.03|1672.02|1666.62|1676.27|1670.87|1671.53|1666.13|1032
1661356200000|2022-08-24 15:50:00|1672.03|1666.63|1684.21|1678.81|1689.14|1683.74|1671.73|1666.33|1055
1661356500000|2022-08-24 15:55:00|1684.47|1679.07|1686.76|1681.36|1690.01|1684.61|1682.56|1677.16|1072
1661356800000|2022-08-24 16:00:00|1686.71|1681.31|1688.73|1683.33|1691.71|1686.31|1683.93|1678.53|1112
1661357100000|2022-08-24 16:05:00|1688.74|1683.34|1695.63|1690.23|1695.96|1690.56|1687.87|1682.47|1122
1661357400000|2022-08-24 16:10:00|1695.8|1690.4|1685.45|1680.05|1696.49|1691.09|1684.33|1678.93|1096
1661357700000|2022-08-24 16:15:00|1685.5|1680.1|1683.63|1678.23|1685.98|1680.58|1679.83|1674.43|1079
1661358000000|2022-08-24 16:20:00|1683.66|1678.26|1679.96|1674.56|1683.82|1678.42|1678.21|1672.81|1042
1661358300000|2022-08-24 16:25:00|1679.86|1674.46|1680.54|1675.14|1685.86|1680.46|1679.57|1674.17|1066
1661358600000|2022-08-24 16:30:00|1680.62|1675.22|1683.17|1677.77|1683.39|1677.99|1679.26|1673.86|1009
1661358900000|2022-08-24 16:35:00|1683.18|1677.78|1679.74|1674.34|1683.18|1677.78|1677.65|1672.25|1010
1661359200000|2022-08-24 16:40:00|1679.75|1674.35|1678.38|1672.98|1680.99|1675.59|1676.42|1671.02|1045
1661359500000|2022-08-24 16:45:00|1678.28|1672.88|1681.64|1676.24|1683.26|1677.86|1677.63|1672.23|1031
1661359800000|2022-08-24 16:50:00|1681.61|1676.21|1682.18|1676.78|1682.77|1677.37|1679.11|1673.71|970
1661360100000|2022-08-24 16:55:00|1682.21|1676.81|1680.97|1675.57|1683.68|1678.28|1680.83|1675.43|952
1661360400000|2022-08-24 17:00:00|1680.96|1675.56|1678.2|1672.8|1682.63|1677.23|1677.93|1672.53|1015
1661360700000|2022-08-24 17:05:00|1678.19|1672.79|1682.2|1676.8|1683.75|1678.35|1676.77|1671.37|1008
1661361000000|2022-08-24 17:10:00|1682.18|1676.78|1679.63|1674.23|1682.76|1677.36|1679.11|1673.71|968
1661361300000|2022-08-24 17:15:00|1679.65|1674.25|1678.06|1672.66|1682.07|1676.67|1678.03|1672.63|959
1661361600000|2022-08-24 17:20:00|1678.04|1672.64|1673.12|1667.72|1679.53|1674.13|1672.12|1666.72|1043
1661361900000|2022-08-24 17:25:00|1673.17|1667.77|1673.63|1668.23|1675.91|1670.51|1671.24|1665.84|981
1661362200000|2022-08-24 17:30:00|1673.61|1668.21|1673.98|1668.58|1675.65|1670.25|1672.71|1667.31|945
1661362500000|2022-08-24 17:35:00|1674.02|1668.62|1672.18|1666.78|1675|1669.6|1668.84|1663.44|911
1661362800000|2022-08-24 17:40:00|1672.07|1666.67|1670.53|1665.13|1672.58|1667.18|1670.21|1664.81|938
1661363100000|2022-08-24 17:45:00|1670.5|1665.1|1669.75|1664.35|1671.08|1665.68|1667.31|1661.91|933
1661363400000|2022-08-24 17:50:00|1669.73|1664.33|1666.68|1661.28|1671.49|1666.09|1666.64|1661.24|911
1661363700000|2022-08-24 17:55:00|1666.73|1661.33|1671.11|1665.71|1671.23|1665.83|1666.69|1661.29|975
1661364000000|2022-08-24 18:00:00|1671.13|1665.73|1673.16|1667.76|1674.3|1668.9|1670.7|1665.3|1016
1661364300000|2022-08-24 18:05:00|1673.14|1667.74|1675.18|1669.78|1676.1|1670.7|1671.86|1666.46|917
1661364600000|2022-08-24 18:10:00|1675.13|1669.73|1673.12|1667.72|1676.04|1670.64|1672.72|1667.32|920
1661364900000|2022-08-24 18:15:00|1673.11|1667.71|1674.18|1668.78|1674.85|1669.45|1672.22|1666.82|893
1661365200000|2022-08-24 18:20:00|1674.13|1668.73|1675.72|1670.32|1676.35|1670.95|1673.77|1668.37|965
1661365500000|2022-08-24 18:25:00|1675.76|1670.36|1676.52|1671.12|1678.81|1673.41|1674.77|1669.37|928
1661365800000|2022-08-24 18:30:00|1676.55|1671.15|1673.58|1668.18|1676.71|1671.31|1672.34|1666.94|881
1661366100000|2022-08-24 18:35:00|1673.57|1668.17|1671.53|1666.13|1674.33|1668.93|1670.89|1665.49|859
1661366400000|2022-08-24 18:40:00|1671.49|1666.09|1674.81|1669.41|1675.74|1670.34|1671.49|1666.09|893
1661366700000|2022-08-24 18:45:00|1674.86|1669.46|1669.57|1664.17|1675.05|1669.65|1669.57|1664.17|942
1661367000000|2022-08-24 18:50:00|1669.72|1664.32|1671.56|1666.16|1671.68|1666.28|1668.89|1663.49|869
1661367300000|2022-08-24 18:55:00|1671.62|1666.22|1671.38|1665.98|1672.53|1667.13|1670.21|1664.81|868
1661367600000|2022-08-24 19:00:00|1671.39|1665.99|1674.27|1668.87|1674.51|1669.11|1670.94|1665.54|929
1661367900000|2022-08-24 19:05:00|1674.26|1668.86|1677.79|1672.39|1678.75|1673.35|1674.26|1668.86|1000
1661368200000|2022-08-24 19:10:00|1677.77|1672.37|1680.8|1675.4|1681.62|1676.22|1676.87|1671.47|1029
1661368500000|2022-08-24 19:15:00|1680.71|1675.31|1683.11|1677.71|1683.19|1677.79|1679.41|1674.01|996
1661368800000|2022-08-24 19:20:00|1683.08|1677.68|1685|1679.6|1685.56|1680.16|1680.94|1675.54|971
1661369100000|2022-08-24 19:25:00|1685.06|1679.66|1683.38|1677.98|1688.13|1682.73|1682.49|1677.09|987
1661369400000|2022-08-24 19:30:00|1683.47|1678.07|1688.73|1683.33|1689.45|1684.05|1683.09|1677.69|1002
1661369700000|2022-08-24 19:35:00|1688.76|1683.36|1691.17|1685.77|1691.79|1686.39|1688.38|1682.98|896
1661370000000|2022-08-24 19:40:00|1690.97|1685.57|1689.69|1684.29|1694.12|1688.72|1689.02|1683.62|1003
1661370300000|2022-08-24 19:45:00|1689.72|1684.32|1687.54|1682.14|1689.84|1684.44|1686.45|1681.05|959
1661370600000|2022-08-24 19:50:00|1687.62|1682.22|1683.85|1678.45|1687.89|1682.49|1683.22|1677.82|1020
1661370900000|2022-08-24 19:55:00|1683.77|1678.37|1681.58|1676.18|1684.82|1679.42|1680.61|1675.21|968
1661371200000|2022-08-24 20:00:00|1681.48|1676.08|1680.96|1675.56|1684.52|1679.12|1680.45|1675.05|959
1661371500000|2022-08-24 20:05:00|1680.93|1675.53|1678.75|1673.35|1680.99|1675.59|1677.55|1672.15|979
1661371800000|2022-08-24 20:10:00|1678.74|1673.34|1683.17|1677.77|1683.69|1678.29|1678.37|1672.97|930
1661372100000|2022-08-24 20:15:00|1683.13|1677.73|1687.2|1681.8|1689.18|1683.78|1682.64|1677.24|973
1661372400000|2022-08-24 20:20:00|1687.22|1681.82|1686.44|1681.04|1688.19|1682.79|1680.95|1675.55|1005
1661372700000|2022-08-24 20:25:00|1686.45|1681.05|1684.09|1678.69|1686.51|1681.11|1683.55|1678.15|936
1661373000000|2022-08-24 20:30:00|1684.17|1678.77|1685.76|1680.36|1686.76|1681.36|1683.88|1678.48|858
1661373300000|2022-08-24 20:35:00|1685.65|1680.25|1686.35|1680.95|1688.3|1682.9|1685.28|1679.88|902
1661373600000|2022-08-24 20:40:00|1686.23|1680.83|1687.13|1681.73|1688.45|1683.05|1685.69|1680.29|845
1661373900000|2022-08-24 20:45:00|1687.14|1681.74|1686.24|1680.84|1687.84|1682.44|1685.51|1680.11|844
1661374200000|2022-08-24 20:50:00|1686.21|1680.81|1686|1680.6|1688.83|1683.43|1685.91|1680.51|866
1661374500000|2022-08-24 20:55:00|1685.96|1680.56|1686.13|1680.73|1688.49|1683.09|1684.92|1679.52|897
1661374800000|2022-08-24 21:00:00|1686.07|1680.67|1683.92|1678.52|1686.11|1680.71|1683.5|1678.1|742
1661375100000|2022-08-24 21:05:00|1683.91|1678.51|1680.85|1675.45|1683.93|1678.53|1680.75|1675.35|775
1661375400000|2022-08-24 21:10:00|1680.86|1675.46|1681.48|1676.08|1682.65|1677.25|1679.26|1673.86|867
1661375700000|2022-08-24 21:15:00|1681.39|1675.99|1682.39|1676.99|1682.5|1677.1|1679.71|1674.31|746
1661376000000|2022-08-24 21:20:00|1682.36|1676.96|1684.75|1679.35|1685.32|1679.92|1680.91|1675.51|690
1661376300000|2022-08-24 21:25:00|1684.76|1679.36|1684.75|1679.35|1686.06|1680.66|1684.45|1679.05|652
1661376600000|2022-08-24 21:30:00|1684.78|1679.38|1680.09|1674.69|1684.78|1679.38|1680.05|1674.65|620
1661376900000|2022-08-24 21:35:00|1680.1|1674.7|1684.5|1679.1|1684.58|1679.18|1680.02|1674.62|803
1661377200000|2022-08-24 21:40:00|1684.51|1679.11|1686.03|1680.63|1686.8|1681.4|1684.37|1678.97|861
1661377500000|2022-08-24 21:45:00|1686.06|1680.66|1683|1677.6|1686.06|1680.66|1682.94|1677.54|789
1661377800000|2022-08-24 21:50:00|1683.23|1677.83|1682.27|1676.87|1684.53|1679.13|1681.41|1676.01|839
1661378100000|2022-08-24 21:55:00|1682.26|1676.86|1673.17|1667.77|1682.73|1677.33|1672.03|1666.63|849
1661378400000|2022-08-24 22:00:00|1673.41|1668.01|1674.45|1669.05|1680.03|1674.63|1673.05|1667.65|1019
1661378700000|2022-08-24 22:05:00|1674.42|1669.02|1676.12|1670.72|1677.23|1671.83|1671.62|1666.22|959
1661379000000|2022-08-24 22:10:00|1675.98|1670.58|1676.12|1670.72|1679.12|1673.72|1674.88|1669.48|907
1661379300000|2022-08-24 22:15:00|1676.11|1670.71|1669.58|1664.18|1676.98|1671.58|1668.38|1662.98|999
1661379600000|2022-08-24 22:20:00|1669.57|1664.17|1664.81|1659.41|1670.05|1664.65|1663.55|1658.15|1018
1661379900000|2022-08-24 22:25:00|1665.01|1659.61|1667.48|1662.08|1669.15|1663.75|1663.06|1657.66|1015
1661380200000|2022-08-24 22:30:00|1667.53|1662.13|1662.79|1657.39|1668.7|1663.3|1660.9|1655.5|1006
1661380500000|2022-08-24 22:35:00|1662.82|1657.42|1661.23|1655.83|1665.91|1660.51|1660.92|1655.52|924
1661380800000|2022-08-24 22:40:00|1661.36|1655.96|1664.66|1659.26|1665.06|1659.66|1660.54|1655.14|936
1661381100000|2022-08-24 22:45:00|1664.63|1659.23|1661.1|1655.7|1664.92|1659.52|1660.39|1654.99|873
1661381400000|2022-08-24 22:50:00|1661.28|1655.88|1661.35|1655.95|1662.78|1657.38|1659.94|1654.54|874
1661381700000|2022-08-24 22:55:00|1661.38|1655.98|1663.4|1658|1664.34|1658.94|1660.97|1655.57|842
1661382000000|2022-08-24 23:00:00|1663.38|1657.98|1663.75|1658.35|1667.3|1661.9|1662.61|1657.21|815
1661382300000|2022-08-24 23:05:00|1663.74|1658.34|1663.29|1657.89|1665.19|1659.79|1662.91|1657.51|803
1661382600000|2022-08-24 23:10:00|1663.3|1657.9|1666.24|1660.84|1666.82|1661.42|1662.48|1657.08|914
1661382900000|2022-08-24 23:15:00|1666.2|1660.8|1669.09|1663.69|1670.36|1664.96|1665.99|1660.59|868
1661383200000|2022-08-24 23:20:00|1669.07|1663.67|1667.26|1661.86|1670.99|1665.59|1667.18|1661.78|855
1661383500000|2022-08-24 23:25:00|1667.27|1661.87|1665.67|1660.27|1667.33|1661.93|1661.36|1655.96|895
1661383800000|2022-08-24 23:30:00|1665.69|1660.29|1657.13|1651.73|1666.3|1660.9|1654.89|1649.49|889
1661384100000|2022-08-24 23:35:00|1657.01|1651.61|1661.36|1655.96|1661.83|1656.43|1656.2|1650.8|941
1661384400000|2022-08-24 23:40:00|1661.46|1656.06|1657.9|1652.5|1662.44|1657.04|1657.11|1651.71|855
1661384700000|2022-08-24 23:45:00|1657.86|1652.46|1659.28|1653.88|1660.94|1655.54|1657.17|1651.77|1000
1661385000000|2022-08-24 23:50:00|1659.45|1654.05|1659.2|1653.8|1661.1|1655.7|1658.55|1653.15|876
1661385300000|2022-08-24 23:55:00|1659.17|1653.77|1659.12|1653.72|1661.05|1655.65|1658.2|1652.8|879
1661385600000|2022-08-25 00:00:00|1659.13|1653.73|1661.37|1655.97|1661.6|1656.2|1656.63|1651.23|923
1661385900000|2022-08-25 00:05:00|1661.39|1655.99|1666.85|1661.45|1667.88|1662.48|1660.46|1655.06|942
1661386200000|2022-08-25 00:10:00|1666.83|1661.43|1659.85|1654.45|1667.68|1662.28|1659.62|1654.22|976
1661386500000|2022-08-25 00:15:00|1659.91|1654.51|1663.73|1658.33|1663.96|1658.56|1659.21|1653.81|918
1661386800000|2022-08-25 00:20:00|1663.49|1658.09|1662.81|1657.41|1665.67|1660.27|1661.64|1656.24|956
1661387100000|2022-08-25 00:25:00|1662.9|1657.5|1662.18|1656.78|1664.25|1658.85|1661.28|1655.88|969
1661387400000|2022-08-25 00:30:00|1662.27|1656.87|1669.44|1664.04|1670.19|1664.79|1660.05|1654.65|983
1661387700000|2022-08-25 00:35:00|1669.36|1663.96|1671.68|1666.28|1671.75|1666.35|1667.09|1661.69|1029
1661388000000|2022-08-25 00:40:00|1671.79|1666.39|1671.89|1666.49|1674.01|1668.61|1670.68|1665.28|990
1661388300000|2022-08-25 00:45:00|1671.87|1666.47|1674.1|1668.7|1675.58|1670.18|1671.3|1665.9|955
1661388600000|2022-08-25 00:50:00|1674.09|1668.69|1674.41|1669.01|1674.85|1669.45|1672.31|1666.91|929
1661388900000|2022-08-25 00:55:00|1674.29|1668.89|1671.67|1666.27|1674.35|1668.95|1670.75|1665.35|924
1661389200000|2022-08-25 01:00:00|1671.65|1666.25|1673.09|1667.69|1673.93|1668.53|1669.33|1663.93|987
1661389500000|2022-08-25 01:05:00|1673.17|1667.77|1668.29|1662.89|1673.25|1667.85|1668.09|1662.69|902
1661389800000|2022-08-25 01:10:00|1668.33|1662.93|1670.09|1664.69|1671.64|1666.24|1668.18|1662.78|931
1661390100000|2022-08-25 01:15:00|1670.1|1664.7|1676.71|1671.31|1677.65|1672.25|1669|1663.6|1004
1661390400000|2022-08-25 01:20:00|1676.73|1671.33|1676.21|1670.81|1678.86|1673.46|1674.97|1669.57|903
1661390700000|2022-08-25 01:25:00|1676.2|1670.8|1676.28|1670.88|1677.2|1671.8|1675.06|1669.66|897
1661391000000|2022-08-25 01:30:00|1676.23|1670.83|1680.68|1675.28|1680.8|1675.4|1676.23|1670.83|987
1661391300000|2022-08-25 01:35:00|1680.51|1675.11|1683.94|1678.54|1687.15|1681.75|1680.44|1675.04|991
1661391600000|2022-08-25 01:40:00|1684.08|1678.68|1686.65|1681.25|1687.33|1681.93|1682.62|1677.22|992
1661391900000|2022-08-25 01:45:00|1686.66|1681.26|1684.01|1678.61|1686.66|1681.26|1682.11|1676.71|939
1661392200000|2022-08-25 01:50:00|1683.97|1678.57|1681.16|1675.76|1684.4|1679|1680.72|1675.32|905
1661392500000|2022-08-25 01:55:00|1681.2|1675.8|1678.25|1672.85|1681.46|1676.06|1677.6|1672.2|968
1661392800000|2022-08-25 02:00:00|1678.16|1672.76|1678.91|1673.51|1679.24|1673.84|1675.99|1670.59|952
1661393100000|2022-08-25 02:05:00|1678.93|1673.53|1677.68|1672.28|1680.85|1675.45|1676.95|1671.55|913
1661393400000|2022-08-25 02:10:00|1677.64|1672.24|1675.84|1670.44|1678.2|1672.8|1675.44|1670.04|856
1661393700000|2022-08-25 02:15:00|1675.91|1670.51|1676.62|1671.22|1678.26|1672.86|1674.82|1669.42|943
1661394000000|2022-08-25 02:20:00|1676.51|1671.11|1676.88|1671.48|1677.64|1672.24|1674.85|1669.45|919
1661394300000|2022-08-25 02:25:00|1676.86|1671.46|1676.35|1670.95|1678.45|1673.05|1676.17|1670.77|852
1661394600000|2022-08-25 02:30:00|1676.33|1670.93|1678.2|1672.8|1678.85|1673.45|1674.99|1669.59|911
1661394900000|2022-08-25 02:35:00|1678.21|1672.81|1675.01|1669.61|1678.22|1672.82|1674.79|1669.39|906
1661395200000|2022-08-25 02:40:00|1675.02|1669.62|1675.76|1670.36|1677.11|1671.71|1674.86|1669.46|891
1661395500000|2022-08-25 02:45:00|1675.74|1670.34|1678.07|1672.67|1678.07|1672.67|1674.65|1669.25|896
1661395800000|2022-08-25 02:50:00|1677.92|1672.52|1679.29|1673.89|1679.73|1674.33|1676.48|1671.08|852
1661396100000|2022-08-25 02:55:00|1679.3|1673.9|1679.67|1674.27|1681.18|1675.78|1677.97|1672.57|836
1661396400000|2022-08-25 03:00:00|1679.68|1674.28|1678.49|1673.09|1682.53|1677.13|1678.19|1672.79|945
1661396700000|2022-08-25 03:05:00|1678.47|1673.07|1683.89|1678.49|1684.36|1678.96|1677.09|1671.69|961
1661397000000|2022-08-25 03:10:00|1683.9|1678.5|1684.24|1678.84|1684.31|1678.91|1682.09|1676.69|833
1661397300000|2022-08-25 03:15:00|1684.26|1678.86|1683.11|1677.71|1686.43|1681.03|1682.68|1677.28|866
1661397600000|2022-08-25 03:20:00|1683.15|1677.75|1680.11|1674.71|1684.37|1678.97|1679.97|1674.57|832
1661397900000|2022-08-25 03:25:00|1679.98|1674.58|1680.16|1674.76|1680.57|1675.17|1677.63|1672.23|831
1661398200000|2022-08-25 03:30:00|1680.15|1674.75|1669.89|1664.49|1680.36|1674.96|1669.65|1664.25|950
1661398500000|2022-08-25 03:35:00|1670|1664.6|1671.74|1666.34|1672.01|1666.61|1667.19|1661.79|1017
1661398800000|2022-08-25 03:40:00|1671.77|1666.37|1670.57|1665.17|1672.73|1667.33|1669.28|1663.88|926
1661399100000|2022-08-25 03:45:00|1670.61|1665.21|1671.7|1666.3|1672.31|1666.91|1670.32|1664.92|822
1661399400000|2022-08-25 03:50:00|1671.65|1666.25|1671.81|1666.41|1674.11|1668.71|1671.08|1665.68|777
1661399700000|2022-08-25 03:55:00|1671.8|1666.4|1672.35|1666.95|1673.9|1668.5|1669.45|1664.05|907
1661400000000|2022-08-25 04:00:00|1672.36|1666.96|1674.55|1669.15|1675.07|1669.67|1672.02|1666.62|877
1661400300000|2022-08-25 04:05:00|1674.53|1669.13|1677.86|1672.46|1679.52|1674.12|1674.5|1669.1|880
1661400600000|2022-08-25 04:10:00|1677.85|1672.45|1680.76|1675.36|1681.89|1676.49|1677.35|1671.95|811
1661400900000|2022-08-25 04:15:00|1680.77|1675.37|1678.47|1673.07|1680.93|1675.53|1676.31|1670.91|849
1661401200000|2022-08-25 04:20:00|1678.48|1673.08|1676.8|1671.4|1678.95|1673.55|1676.17|1670.77|788
1661401500000|2022-08-25 04:25:00|1676.77|1671.37|1676.22|1670.82|1679.2|1673.8|1675.98|1670.58|824
1661401800000|2022-08-25 04:30:00|1676.33|1670.93|1679.27|1673.87|1679.28|1673.88|1675.25|1669.85|805
1661402100000|2022-08-25 04:35:00|1679.29|1673.89|1679.31|1673.91|1680.76|1675.36|1678.33|1672.93|872
1661402400000|2022-08-25 04:40:00|1679.3|1673.9|1678.27|1672.87|1680.19|1674.79|1677.53|1672.13|862
1661402700000|2022-08-25 04:45:00|1678.17|1672.77|1679.25|1673.85|1679.56|1674.16|1676.75|1671.35|807
1661403000000|2022-08-25 04:50:00|1679.21|1673.81|1677.17|1671.77|1679.34|1673.94|1676.1|1670.7|816
1661403300000|2022-08-25 04:55:00|1677.19|1671.79|1679.24|1673.84|1679.83|1674.43|1677.18|1671.78|780
1661403600000|2022-08-25 05:00:00|1679.15|1673.75|1679.73|1674.33|1681.92|1676.52|1678.26|1672.86|863
1661403900000|2022-08-25 05:05:00|1679.7|1674.3|1679.08|1673.68|1681.36|1675.96|1678.82|1673.42|789
1661404200000|2022-08-25 05:10:00|1678.95|1673.55|1681.19|1675.79|1681.51|1676.11|1678.39|1672.99|826
1661404500000|2022-08-25 05:15:00|1681.18|1675.78|1682.11|1676.71|1682.63|1677.23|1680.13|1674.73|822
1661404800000|2022-08-25 05:20:00|1682.25|1676.85|1680.04|1674.64|1682.94|1677.54|1679.56|1674.16|810
1661405100000|2022-08-25 05:25:00|1680.11|1674.71|1680.11|1674.71|1681.85|1676.45|1678.84|1673.44|807
1661405400000|2022-08-25 05:30:00|1680.13|1674.73|1676.86|1671.46|1680.13|1674.73|1676.83|1671.43|804
1661405700000|2022-08-25 05:35:00|1677.02|1671.62|1676.62|1671.22|1678.06|1672.66|1675.68|1670.28|843
1661406000000|2022-08-25 05:40:00|1676.61|1671.21|1678.72|1673.32|1678.72|1673.32|1676.29|1670.89|849
1661406300000|2022-08-25 05:45:00|1678.71|1673.31|1679.92|1674.52|1681.1|1675.7|1678.67|1673.27|858
1661406600000|2022-08-25 05:50:00|1679.91|1674.51|1682.27|1676.87|1683.9|1678.5|1679.48|1674.08|904
1661406900000|2022-08-25 05:55:00|1682.24|1676.84|1683.39|1677.99|1683.52|1678.12|1681.19|1675.79|837
1661407200000|2022-08-25 06:00:00|1683.44|1678.04|1681.65|1676.25|1684.91|1679.51|1681|1675.6|911
1661407500000|2022-08-25 06:05:00|1681.69|1676.29|1682.38|1676.98|1684.05|1678.65|1681.66|1676.26|859
1661407800000|2022-08-25 06:10:00|1682.39|1676.99|1684.16|1678.76|1685.76|1680.36|1682.13|1676.73|898
1661408100000|2022-08-25 06:15:00|1684.18|1678.78|1699.9|1694.5|1702.23|1696.83|1683.71|1678.31|1082
1661408400000|2022-08-25 06:20:00|1699.97|1694.57|1697.83|1692.43|1706.42|1701.02|1696.34|1690.94|1113
1661408700000|2022-08-25 06:25:00|1697.64|1692.24|1695.97|1690.57|1699.4|1694|1693.13|1687.73|1066
1661409000000|2022-08-25 06:30:00|1696.02|1690.62|1709.23|1703.83|1709.67|1704.27|1695.76|1690.36|1039
1661409300000|2022-08-25 06:35:00|1709.34|1703.94|1704.68|1699.28|1709.34|1703.94|1702.45|1697.05|1047
1661409600000|2022-08-25 06:40:00|1704.6|1699.2|1706.92|1701.52|1707.18|1701.78|1702.58|1697.18|1046
1661409900000|2022-08-25 06:45:00|1706.88|1701.48|1703.27|1697.87|1708.45|1703.05|1703.12|1697.72|1050
1661410200000|2022-08-25 06:50:00|1703.29|1697.89|1705.25|1699.85|1705.47|1700.07|1701.84|1696.44|971
1661410500000|2022-08-25 06:55:00|1705.3|1699.9|1704.98|1699.58|1705.66|1700.26|1702.93|1697.53|948
1661410800000|2022-08-25 07:00:00|1705|1699.6|1707.76|1702.36|1708.41|1703.01|1702.24|1696.84|1052
1661411100000|2022-08-25 07:05:00|1707.75|1702.35|1707.97|1702.57|1711.01|1705.61|1704.04|1698.64|1055
1661411400000|2022-08-25 07:10:00|1707.96|1702.56|1708.7|1703.3|1710.99|1705.59|1706.57|1701.17|1057
1661411700000|2022-08-25 07:15:00|1708.68|1703.28|1708.28|1702.88|1711.49|1706.09|1705.22|1699.82|1076
1661412000000|2022-08-25 07:20:00|1708.59|1703.19|1705.66|1700.26|1708.73|1703.33|1705.05|1699.65|1018
1661412300000|2022-08-25 07:25:00|1705.68|1700.28|1702.97|1697.57|1706.05|1700.65|1702.66|1697.26|1022
1661412600000|2022-08-25 07:30:00|1702.9|1697.5|1701.42|1696.02|1703.57|1698.17|1699.81|1694.41|1037
1661412900000|2022-08-25 07:35:00|1701.31|1695.91|1707.3|1701.9|1707.36|1701.96|1700.66|1695.26|1018
1661413200000|2022-08-25 07:40:00|1707.27|1701.87|1708.2|1702.8|1709.51|1704.11|1706.3|1700.9|1013
1661413500000|2022-08-25 07:45:00|1708.11|1702.71|1708.25|1702.85|1708.51|1703.11|1706.24|1700.84|945
1661413800000|2022-08-25 07:50:00|1708.43|1703.03|1708.09|1702.69|1714.7|1709.3|1708.02|1702.62|959
1661414100000|2022-08-25 07:55:00|1708.08|1702.68|1711.43|1706.03|1712.05|1706.65|1707.71|1702.31|940
1661414400000|2022-08-25 08:00:00|1711.42|1706.02|1711.64|1706.24|1713.49|1708.09|1711.01|1705.61|996
1661414700000|2022-08-25 08:05:00|1711.63|1706.23|1712.94|1707.54|1716.99|1711.59|1711.04|1705.64|1053
1661415000000|2022-08-25 08:10:00|1712.92|1707.52|1712.99|1707.59|1718.37|1712.97|1712.32|1706.92|1037
1661415300000|2022-08-25 08:15:00|1712.97|1707.57|1710.09|1704.69|1713.15|1707.75|1707.46|1702.06|993
1661415600000|2022-08-25 08:20:00|1710.08|1704.68|1710.98|1705.58|1712.22|1706.82|1709.56|1704.16|966
1661415900000|2022-08-25 08:25:00|1711.01|1705.61|1708.85|1703.45|1712.2|1706.8|1708.77|1703.37|951
1661416200000|2022-08-25 08:30:00|1708.75|1703.35|1710.04|1704.64|1711.26|1705.86|1708.63|1703.23|930
1661416500000|2022-08-25 08:35:00|1709.98|1704.58|1712.94|1707.54|1713.7|1708.3|1709.75|1704.35|968
1661416800000|2022-08-25 08:40:00|1713.09|1707.69|1712.52|1707.12|1715.44|1710.04|1710.78|1705.38|979
1661417100000|2022-08-25 08:45:00|1712.5|1707.1|1715.45|1710.05|1716.06|1710.66|1712.24|1706.84|913
1661417400000|2022-08-25 08:50:00|1715.46|1710.06|1710.8|1705.4|1715.47|1710.07|1710.73|1705.33|898
1661417700000|2022-08-25 08:55:00|1710.74|1705.34|1711.58|1706.18|1713.24|1707.84|1709.94|1704.54|935
1661418000000|2022-08-25 09:00:00|1711.57|1706.17|1710.61|1705.21|1714.73|1709.33|1710.47|1705.07|919
1661418300000|2022-08-25 09:05:00|1710.57|1705.17|1708.69|1703.29|1711.98|1706.58|1708.5|1703.1|921
1661418600000|2022-08-25 09:10:00|1708.68|1703.28|1707.06|1701.66|1708.99|1703.59|1706.68|1701.28|922
1661418900000|2022-08-25 09:15:00|1707.05|1701.65|1708.39|1702.99|1708.75|1703.35|1706.67|1701.27|928
1661419200000|2022-08-25 09:20:00|1708.44|1703.04|1706.41|1701.01|1708.48|1703.08|1704.84|1699.44|987
1661419500000|2022-08-25 09:25:00|1706.28|1700.88|1702.31|1696.91|1706.53|1701.13|1702.1|1696.7|917
1661419800000|2022-08-25 09:30:00|1702.29|1696.89|1703.83|1698.43|1706.11|1700.71|1700.84|1695.44|986
1661420100000|2022-08-25 09:35:00|1703.77|1698.37|1703.45|1698.05|1704.88|1699.48|1702.25|1696.85|822
1661420400000|2022-08-25 09:40:00|1703.54|1698.14|1706.17|1700.77|1706.53|1701.13|1702.38|1696.98|880
1661420700000|2022-08-25 09:45:00|1706.22|1700.82|1704.36|1698.96|1707.38|1701.98|1703.96|1698.56|895
1661421000000|2022-08-25 09:50:00|1704.38|1698.98|1707.17|1701.77|1708.59|1703.19|1702.72|1697.32|940
1661421300000|2022-08-25 09:55:00|1707.15|1701.75|1707.54|1702.14|1710.07|1704.67|1706.88|1701.48|986
1661421600000|2022-08-25 10:00:00|1707.55|1702.15|1704.99|1699.59|1708.87|1703.47|1704.41|1699.01|928
1661421900000|2022-08-25 10:05:00|1704.88|1699.48|1704.06|1698.66|1705.94|1700.54|1703.42|1698.02|900
1661422200000|2022-08-25 10:10:00|1704.07|1698.67|1705.61|1700.21|1706.71|1701.31|1703.38|1697.98|940
1661422500000|2022-08-25 10:15:00|1705.66|1700.26|1704.42|1699.02|1705.91|1700.51|1703.63|1698.23|886
1661422800000|2022-08-25 10:20:00|1704.34|1698.94|1705.72|1700.32|1707.76|1702.36|1703.89|1698.49|894
1661423100000|2022-08-25 10:25:00|1705.74|1700.34|1708.12|1702.72|1708.12|1702.72|1705.36|1699.96|831
1661423400000|2022-08-25 10:30:00|1708.26|1702.86|1708.72|1703.32|1708.82|1703.42|1705.36|1699.96|853
1661423700000|2022-08-25 10:35:00|1708.66|1703.26|1706.11|1700.71|1708.66|1703.26|1704.28|1698.88|892
1661424000000|2022-08-25 10:40:00|1706.2|1700.8|1706.3|1700.9|1707.28|1701.88|1704.51|1699.11|871
1661424300000|2022-08-25 10:45:00|1706.22|1700.82|1702.99|1697.59|1706.39|1700.99|1702.88|1697.48|956
1661424600000|2022-08-25 10:50:00|1703.04|1697.64|1697.84|1692.44|1703.17|1697.77|1696.34|1690.94|1032
1661424900000|2022-08-25 10:55:00|1697.78|1692.38|1696.77|1691.37|1700.04|1694.64|1696.71|1691.31|964
1661425200000|2022-08-25 11:00:00|1696.76|1691.36|1699.77|1694.37|1699.77|1694.37|1696.29|1690.89|936
1661425500000|2022-08-25 11:05:00|1699.73|1694.33|1701.32|1695.92|1701.67|1696.27|1698.65|1693.25|933
1661425800000|2022-08-25 11:10:00|1701.2|1695.8|1709.39|1703.99|1709.56|1704.16|1700.9|1695.5|999
1661426100000|2022-08-25 11:15:00|1709.35|1703.95|1707.59|1702.19|1712.83|1707.43|1705.72|1700.32|1029
1661426400000|2022-08-25 11:20:00|1707.58|1702.18|1708.77|1703.37|1709.06|1703.66|1705.5|1700.1|951
1661426700000|2022-08-25 11:25:00|1708.76|1703.36|1709.48|1704.08|1711.08|1705.68|1708.4|1703|945
1661427000000|2022-08-25 11:30:00|1709.47|1704.07|1706.58|1701.18|1709.59|1704.19|1706.03|1700.63|968
1661427300000|2022-08-25 11:35:00|1706.59|1701.19|1710.36|1704.96|1710.52|1705.12|1706.55|1701.15|955
1661427600000|2022-08-25 11:40:00|1710.39|1704.99|1707.99|1702.59|1711.03|1705.63|1707.12|1701.72|867
1661427900000|2022-08-25 11:45:00|1708.01|1702.61|1711.91|1706.51|1712.96|1707.56|1707.63|1702.23|927
1661428200000|2022-08-25 11:50:00|1711.94|1706.54|1712.44|1707.04|1713.17|1707.77|1710.92|1705.52|964
1661428500000|2022-08-25 11:55:00|1712.4|1707|1712.85|1707.45|1716.11|1710.71|1712.4|1707|909
1661428800000|2022-08-25 12:00:00|1712.83|1707.43|1716.76|1711.36|1719.23|1713.83|1711.91|1706.51|1029
1661429100000|2022-08-25 12:05:00|1716.62|1711.22|1714.4|1709|1718.47|1713.07|1713.76|1708.36|1001
1661429400000|2022-08-25 12:10:00|1714.36|1708.96|1711.1|1705.7|1714.96|1709.56|1710.73|1705.33|964
1661429700000|2022-08-25 12:15:00|1711.08|1705.68|1705.88|1700.48|1711.08|1705.68|1705.4|1700|999
1661430000000|2022-08-25 12:20:00|1705.9|1700.5|1704.75|1699.35|1707.17|1701.77|1703.04|1697.64|1014
1661430300000|2022-08-25 12:25:00|1704.73|1699.33|1708.18|1702.78|1709.75|1704.35|1703.14|1697.74|1014
1661430600000|2022-08-25 12:30:00|1708.15|1702.75|1707.34|1701.94|1709.44|1704.04|1702.32|1696.92|1087
1661430900000|2022-08-25 12:35:00|1707.38|1701.98|1715.73|1710.33|1716.17|1710.77|1707.06|1701.66|1041
1661431200000|2022-08-25 12:40:00|1715.72|1710.32|1706.09|1700.69|1716.34|1710.94|1705.3|1699.9|1032
1661431500000|2022-08-25 12:45:00|1706.05|1700.65|1703.15|1697.75|1708.77|1703.37|1702.68|1697.28|1006
1661431800000|2022-08-25 12:50:00|1702.95|1697.55|1708.62|1703.22|1709.65|1704.25|1702.35|1696.95|1001
1661432100000|2022-08-25 12:55:00|1708.61|1703.21|1707.42|1702.02|1708.86|1703.46|1705.96|1700.56|978
1661432400000|2022-08-25 13:00:00|1707.37|1701.97|1707.02|1701.62|1707.65|1702.25|1704.61|1699.21|963
1661432700000|2022-08-25 13:05:00|1707.01|1701.61|1704.41|1699.01|1708|1702.6|1702.17|1696.77|956
1661433000000|2022-08-25 13:10:00|1704.4|1699|1706.35|1700.95|1706.68|1701.28|1703.18|1697.78|1004
1661433300000|2022-08-25 13:15:00|1706.42|1701.02|1701.48|1696.08|1706.43|1701.03|1701.33|1695.93|964
1661433600000|2022-08-25 13:20:00|1701.5|1696.1|1703.06|1697.66|1703.21|1697.81|1699.15|1693.75|958
1661433900000|2022-08-25 13:25:00|1703.05|1697.65|1705.89|1700.49|1707.84|1702.44|1702.88|1697.48|965
1661434200000|2022-08-25 13:30:00|1705.95|1700.55|1701.78|1696.38|1705.99|1700.59|1700.5|1695.1|1089
1661434500000|2022-08-25 13:35:00|1701.71|1696.31|1704.9|1699.5|1706.96|1701.56|1700.53|1695.13|1051
1661434800000|2022-08-25 13:40:00|1704.88|1699.48|1701.28|1695.88|1705.56|1700.16|1700.96|1695.56|1110
1661435100000|2022-08-25 13:45:00|1701.29|1695.89|1703.15|1697.75|1706.22|1700.82|1700.81|1695.41|1096
1661435400000|2022-08-25 13:50:00|1703.23|1697.83|1707.92|1702.52|1709.23|1703.83|1700.22|1694.82|1109
1661435700000|2022-08-25 13:55:00|1707.89|1702.49|1711.64|1706.24|1714.06|1708.66|1707.87|1702.47|1086
1661436000000|2022-08-25 14:00:00|1711.74|1706.34|1714|1708.6|1717.78|1712.38|1711.74|1706.34|1087
1661436300000|2022-08-25 14:05:00|1714.02|1708.62|1708.59|1703.19|1714.51|1709.11|1706.75|1701.35|1077
1661436600000|2022-08-25 14:10:00|1708.83|1703.43|1709.73|1704.33|1709.84|1704.44|1707.6|1702.2|990
1661436900000|2022-08-25 14:15:00|1709.78|1704.38|1707.49|1702.09|1711.16|1705.76|1707.3|1701.9|1033
1661437200000|2022-08-25 14:20:00|1707.55|1702.15|1717.39|1711.99|1717.75|1712.35|1706.99|1701.59|1031
1661437500000|2022-08-25 14:25:00|1717.2|1711.8|1715.74|1710.34|1718.9|1713.5|1713.53|1708.13|1034
1661437800000|2022-08-25 14:30:00|1715.75|1710.35|1719.39|1713.99|1722.46|1717.06|1714.44|1709.04|1081
1661438100000|2022-08-25 14:35:00|1719.36|1713.96|1723.09|1717.69|1724.64|1719.24|1719.02|1713.62|1071
1661438400000|2022-08-25 14:40:00|1723.03|1717.63|1721.48|1716.08|1724.04|1718.64|1720.69|1715.29|1055
1661438700000|2022-08-25 14:45:00|1720.88|1715.48|1719.6|1714.2|1721.99|1716.59|1717.55|1712.15|1032
1661439000000|2022-08-25 14:50:00|1719.72|1714.32|1715.59|1710.19|1720.13|1714.73|1714.91|1709.51|1003
1661439300000|2022-08-25 14:55:00|1715.62|1710.22|1712.39|1706.99|1715.62|1710.22|1710.36|1704.96|1047
1661439600000|2022-08-25 15:00:00|1712.41|1707.01|1713.37|1707.97|1717.2|1711.8|1711.56|1706.16|1029
1661439900000|2022-08-25 15:05:00|1713.36|1707.96|1712.63|1707.23|1713.87|1708.47|1712.05|1706.65|985
1661440200000|2022-08-25 15:10:00|1712.66|1707.26|1711.3|1705.9|1714.34|1708.94|1711|1705.6|1006
1661440500000|2022-08-25 15:15:00|1711.28|1705.88|1708.07|1702.67|1711.87|1706.47|1707.56|1702.16|1069
1661440800000|2022-08-25 15:20:00|1708.06|1702.66|1698.7|1693.3|1708.28|1702.88|1697.8|1692.4|1030
1661441100000|2022-08-25 15:25:00|1698.51|1693.11|1697.71|1692.31|1700.21|1694.81|1691.5|1686.1|1070
1661441400000|2022-08-25 15:30:00|1697.65|1692.25|1700.23|1694.83|1703.22|1697.82|1695.59|1690.19|1098
1661441700000|2022-08-25 15:35:00|1700.22|1694.82|1703.21|1697.81|1704.43|1699.03|1699.97|1694.57|1020
1661442000000|2022-08-25 15:40:00|1703.22|1697.82|1706.26|1700.86|1707.71|1702.31|1702.36|1696.96|1033
1661442300000|2022-08-25 15:45:00|1706.39|1700.99|1707.6|1702.2|1708.4|1703|1704.19|1698.79|1037
1661442600000|2022-08-25 15:50:00|1707.65|1702.25|1703.86|1698.46|1708.38|1702.98|1702.7|1697.3|1003
1661442900000|2022-08-25 15:55:00|1703.85|1698.45|1704.03|1698.63|1704.62|1699.22|1700.56|1695.16|1046
1661443200000|2022-08-25 16:00:00|1703.98|1698.58|1702.21|1696.81|1704.28|1698.88|1699.51|1694.11|1005
1661443500000|2022-08-25 16:05:00|1702.07|1696.67|1703.87|1698.47|1707.51|1702.11|1700.58|1695.18|1030
1661443800000|2022-08-25 16:10:00|1703.88|1698.48|1698|1692.6|1706.29|1700.89|1697.86|1692.46|991
1661444100000|2022-08-25 16:15:00|1697.96|1692.56|1703.29|1697.89|1703.51|1698.11|1697.47|1692.07|1073
1661444400000|2022-08-25 16:20:00|1703.16|1697.76|1700|1694.6|1703.59|1698.19|1699.27|1693.87|987
1661444700000|2022-08-25 16:25:00|1699.99|1694.59|1703.9|1698.5|1704.19|1698.79|1699.29|1693.89|976
1661445000000|2022-08-25 16:30:00|1703.92|1698.52|1705.19|1699.79|1705.91|1700.51|1702.09|1696.69|955
1661445300000|2022-08-25 16:35:00|1705.17|1699.77|1705.1|1699.7|1707.01|1701.61|1704.52|1699.12|979
1661445600000|2022-08-25 16:40:00|1704.98|1699.58|1702.14|1696.74|1705.33|1699.93|1699.99|1694.59|999
1661445900000|2022-08-25 16:45:00|1702.26|1696.86|1694.96|1689.56|1702.83|1697.43|1694.82|1689.42|1056
1661446200000|2022-08-25 16:50:00|1695.01|1689.61|1696|1690.6|1696.81|1691.41|1692.91|1687.51|1043
1661446500000|2022-08-25 16:55:00|1696.05|1690.65|1698.17|1692.77|1698.73|1693.33|1695.56|1690.16|1013
1661446800000|2022-08-25 17:00:00|1698.01|1692.61|1700.18|1694.78|1701.29|1695.89|1696.86|1691.46|1083
1661447100000|2022-08-25 17:05:00|1700.17|1694.77|1700.3|1694.9|1703.2|1697.8|1699.76|1694.36|1070
1661447400000|2022-08-25 17:10:00|1700.31|1694.91|1700.74|1695.34|1701.15|1695.75|1698.85|1693.45|1016
1661447700000|2022-08-25 17:15:00|1700.82|1695.42|1705.62|1700.22|1706.02|1700.62|1700.35|1694.95|1028
1661448000000|2022-08-25 17:20:00|1705.63|1700.23|1706.08|1700.68|1706.73|1701.33|1704.11|1698.71|1000
1661448300000|2022-08-25 17:25:00|1706.19|1700.79|1706.88|1701.48|1707.77|1702.37|1704.46|1699.06|828
1661448600000|2022-08-25 17:30:00|1706.87|1701.47|1710.41|1705.01|1710.84|1705.44|1706.72|1701.32|1001
1661448900000|2022-08-25 17:35:00|1710.44|1705.04|1712.3|1706.9|1715.62|1710.22|1710.44|1705.04|1040
1661449200000|2022-08-25 17:40:00|1712.32|1706.92|1713.07|1707.67|1714.41|1709.01|1711.57|1706.17|980
1661449500000|2022-08-25 17:45:00|1713.08|1707.68|1710.59|1705.19|1714.48|1709.08|1710.57|1705.17|956
1661449800000|2022-08-25 17:50:00|1710.61|1705.21|1709.9|1704.5|1710.61|1705.21|1707.05|1701.65|952
1661450100000|2022-08-25 17:55:00|1709.91|1704.51|1708.01|1702.61|1710.06|1704.66|1707.7|1702.3|934
1661450400000|2022-08-25 18:00:00|1708.03|1702.63|1706.59|1701.19|1711.7|1706.3|1706.39|1700.99|981
1661450700000|2022-08-25 18:05:00|1706.61|1701.21|1707.05|1701.65|1707.72|1702.32|1705.27|1699.87|988
1661451000000|2022-08-25 18:10:00|1706.98|1701.58|1707.35|1701.95|1709.78|1704.38|1706.62|1701.22|923
1661451300000|2022-08-25 18:15:00|1707.37|1701.97|1705.65|1700.25|1707.39|1701.99|1705.28|1699.88|918
1661451600000|2022-08-25 18:20:00|1705.71|1700.31|1705.79|1700.39|1706.22|1700.82|1703.12|1697.72|932
1661451900000|2022-08-25 18:25:00|1705.75|1700.35|1706.49|1701.09|1707.43|1702.03|1704.41|1699.01|920
1661452200000|2022-08-25 18:30:00|1706.81|1701.41|1708.05|1702.65|1708.28|1702.88|1706.09|1700.69|969
1661452500000|2022-08-25 18:35:00|1708.07|1702.67|1704.74|1699.34|1708.53|1703.13|1704.57|1699.17|783
1661452800000|2022-08-25 18:40:00|1704.75|1699.35|1704.29|1698.89|1706.42|1701.02|1703.48|1698.08|884
1661453100000|2022-08-25 18:45:00|1704.3|1698.9|1701.31|1695.91|1704.69|1699.29|1698.53|1693.13|940
1661453400000|2022-08-25 18:50:00|1701.3|1695.9|1701.22|1695.82|1701.47|1696.07|1699.45|1694.05|923
1661453700000|2022-08-25 18:55:00|1701.25|1695.85|1705.3|1699.9|1705.63|1700.23|1701.12|1695.72|915
1661454000000|2022-08-25 19:00:00|1705.39|1699.99|1707.58|1702.18|1707.72|1702.32|1704.1|1698.7|885
1661454300000|2022-08-25 19:05:00|1707.57|1702.17|1702.94|1697.54|1708.39|1702.99|1702.94|1697.54|902
1661454600000|2022-08-25 19:10:00|1702.93|1697.53|1707.31|1701.91|1707.47|1702.07|1701.73|1696.33|885
1661454900000|2022-08-25 19:15:00|1707.33|1701.93|1707.44|1702.04|1708|1702.6|1703.65|1698.25|886
1661455200000|2022-08-25 19:20:00|1707.47|1702.07|1712.23|1706.83|1714.66|1709.26|1707.47|1702.07|977
1661455500000|2022-08-25 19:25:00|1712.24|1706.84|1713.64|1708.24|1714.69|1709.29|1711.36|1705.96|847
1661455800000|2022-08-25 19:30:00|1713.57|1708.17|1710.17|1704.77|1713.83|1708.43|1709.58|1704.18|775
1661456100000|2022-08-25 19:35:00|1710.15|1704.75|1710.03|1704.63|1711.96|1706.56|1709.12|1703.72|820
1661456400000|2022-08-25 19:40:00|1710.04|1704.64|1713.88|1708.48|1714.2|1708.8|1709.87|1704.47|904
1661456700000|2022-08-25 19:45:00|1713.87|1708.47|1712.38|1706.98|1713.99|1708.59|1711.38|1705.98|873
1661457000000|2022-08-25 19:50:00|1712.34|1706.94|1708.43|1703.03|1712.59|1707.19|1706.33|1700.93|915
1661457300000|2022-08-25 19:55:00|1708.69|1703.29|1709.24|1703.84|1711.22|1705.82|1708.26|1702.86|930
1661457600000|2022-08-25 20:00:00|1709.38|1703.98|1707.98|1702.58|1711.42|1706.02|1706.35|1700.95|933
1661457900000|2022-08-25 20:05:00|1708|1702.6|1705.34|1699.94|1710.75|1705.35|1705.27|1699.87|808
1661458200000|2022-08-25 20:10:00|1705.35|1699.95|1705.91|1700.51|1707.4|1702|1704.59|1699.19|859
1661458500000|2022-08-25 20:15:00|1705.93|1700.53|1709.39|1703.99|1709.46|1704.06|1705.92|1700.52|871
1661458800000|2022-08-25 20:20:00|1709.41|1704.01|1703.53|1698.13|1709.55|1704.15|1702.91|1697.51|871
1661459100000|2022-08-25 20:25:00|1703.72|1698.32|1705.67|1700.27|1705.83|1700.43|1703.72|1698.32|799
1661459400000|2022-08-25 20:30:00|1705.66|1700.26|1706.33|1700.93|1706.63|1701.23|1703.73|1698.33|840
1661459700000|2022-08-25 20:35:00|1706.34|1700.94|1707.31|1701.91|1707.97|1702.57|1705.86|1700.46|770
1661460000000|2022-08-25 20:40:00|1707.3|1701.9|1710.35|1704.95|1712.06|1706.66|1706.4|1701|906
1661460300000|2022-08-25 20:45:00|1710.33|1704.93|1713.59|1708.19|1715.67|1710.27|1710.33|1704.93|893
1661460600000|2022-08-25 20:50:00|1713.61|1708.21|1711.38|1705.98|1714.73|1709.33|1710.44|1705.04|819
1661460900000|2022-08-25 20:55:00|1711.43|1706.03|1711.23|1705.83|1713.57|1708.17|1709.88|1704.48|881
1661461200000|2022-08-25 21:00:00|1711.26|1705.86|1711.9|1706.5|1712.84|1707.44|1710.68|1705.28|705
1661461500000|2022-08-25 21:05:00|1711.89|1706.49|1711.14|1705.74|1714.37|1708.97|1711.13|1705.73|779
1661461800000|2022-08-25 21:10:00|1711.12|1705.72|1710.62|1705.22|1711.72|1706.32|1709.93|1704.53|848
1661462100000|2022-08-25 21:15:00|1710.63|1705.23|1707.89|1702.49|1710.64|1705.24|1707.77|1702.37|639
1661462400000|2022-08-25 21:20:00|1707.88|1702.48|1708.24|1702.84|1708.52|1703.12|1706.57|1701.17|803
1661462700000|2022-08-25 21:25:00|1708.25|1702.85|1707.03|1701.63|1708.6|1703.2|1706.03|1700.63|684
1661463000000|2022-08-25 21:30:00|1707.11|1701.71|1706.38|1700.98|1708.51|1703.11|1706.23|1700.83|681
1661463300000|2022-08-25 21:35:00|1706.32|1700.92|1703.24|1697.84|1706.33|1700.93|1699.43|1694.03|882
1661463600000|2022-08-25 21:40:00|1703.21|1697.81|1703.81|1698.41|1703.81|1698.41|1701.79|1696.39|766
1661463900000|2022-08-25 21:45:00|1703.8|1698.4|1703.29|1697.89|1704.82|1699.42|1702.08|1696.68|809
1661464200000|2022-08-25 21:50:00|1703.27|1697.87|1702.4|1697|1703.55|1698.15|1702.01|1696.61|847
1661464500000|2022-08-25 21:55:00|1702.41|1697.01|1704.29|1698.89|1704.97|1699.57|1701.68|1696.28|803
1661464800000|2022-08-25 22:00:00|1704.28|1698.88|1703.76|1698.36|1707.37|1701.97|1702.8|1697.4|620
1661465100000|2022-08-25 22:05:00|1703.72|1698.32|1703.88|1698.48|1704.25|1698.85|1698.68|1693.28|782
1661465400000|2022-08-25 22:10:00|1703.87|1698.47|1702.23|1696.83|1705.45|1700.05|1701.11|1695.71|607
1661465700000|2022-08-25 22:15:00|1702.15|1696.75|1703.16|1697.76|1704.21|1698.81|1700.63|1695.23|396
1661466000000|2022-08-25 22:20:00|1703.11|1697.71|1701.65|1696.25|1703.96|1698.56|1700.82|1695.42|525
1661466300000|2022-08-25 22:25:00|1701.66|1696.26|1701.4|1696|1703.29|1697.89|1700.76|1695.36|569
1661466600000|2022-08-25 22:30:00|1701.43|1696.03|1701.43|1696.03|1702.84|1697.44|1700.01|1694.61|467
1661466900000|2022-08-25 22:35:00|1701.4|1696|1701.68|1696.28|1704.69|1699.29|1700.71|1695.31|809
1661467200000|2022-08-25 22:40:00|1701.71|1696.31|1701.85|1696.45|1704.58|1699.18|1701.45|1696.05|758
1661467500000|2022-08-25 22:45:00|1701.86|1696.46|1699.53|1694.13|1703.94|1698.54|1699.47|1694.07|776
1661467800000|2022-08-25 22:50:00|1699.51|1694.11|1698.83|1693.43|1700.15|1694.75|1696.01|1690.61|959
1661468100000|2022-08-25 22:55:00|1698.85|1693.45|1697.2|1691.8|1700.57|1695.17|1697.2|1691.8|878
1661468400000|2022-08-25 23:00:00|1697.21|1691.81|1692.71|1687.31|1698.78|1693.38|1687.07|1681.67|990
1661468700000|2022-08-25 23:05:00|1692.66|1687.26|1692.06|1686.66|1695|1689.6|1691.95|1686.55|980
1661469000000|2022-08-25 23:10:00|1692.07|1686.67|1690.95|1685.55|1693.32|1687.92|1690.72|1685.32|902
1661469300000|2022-08-25 23:15:00|1690.97|1685.57|1696.5|1691.1|1697.22|1691.82|1689.36|1683.96|998
1661469600000|2022-08-25 23:20:00|1696.41|1691.01|1698.61|1693.21|1698.83|1693.43|1695.4|1690|947
1661469900000|2022-08-25 23:25:00|1698.57|1693.17|1699.41|1694.01|1700.27|1694.87|1697.44|1692.04|934
1661470200000|2022-08-25 23:30:00|1699.4|1694|1697.94|1692.54|1701.3|1695.9|1697.94|1692.54|808
1661470500000|2022-08-25 23:35:00|1697.98|1692.58|1696.55|1691.15|1699.08|1693.68|1696.31|1690.91|762
1661470800000|2022-08-25 23:40:00|1696.7|1691.3|1695.75|1690.35|1698|1692.6|1695.47|1690.07|824
1661471100000|2022-08-25 23:45:00|1695.77|1690.37|1700.84|1695.44|1701.46|1696.06|1694.92|1689.52|890
1661471400000|2022-08-25 23:50:00|1700.86|1695.46|1698.05|1692.65|1701.17|1695.77|1697.57|1692.17|826
1661471700000|2022-08-25 23:55:00|1698.06|1692.66|1698.21|1692.81|1700.13|1694.73|1697.81|1692.41|830
1661472000000|2022-08-26 00:00:00|1698.18|1692.78|1693.33|1687.93|1698.25|1692.85|1693.07|1687.67|1001
1661472300000|2022-08-26 00:05:00|1693.31|1687.91|1682.19|1676.79|1694.69|1689.29|1681.79|1676.39|992
1661472600000|2022-08-26 00:10:00|1682.06|1676.66|1685.95|1680.55|1687.26|1681.86|1679.33|1673.93|1048
1661472900000|2022-08-26 00:15:00|1685.91|1680.51|1683.85|1678.45|1687.58|1682.18|1680.6|1675.2|1031
1661473200000|2022-08-26 00:20:00|1683.86|1678.46|1691.29|1685.89|1692.19|1686.79|1683.36|1677.96|1018
1661473500000|2022-08-26 00:25:00|1691.45|1686.05|1689.69|1684.29|1694.19|1688.79|1688.05|1682.65|1007
1661473800000|2022-08-26 00:30:00|1689.68|1684.28|1692.75|1687.35|1693.98|1688.58|1687.4|1682|921
1661474100000|2022-08-26 00:35:00|1692.67|1687.27|1690.47|1685.07|1694.18|1688.78|1690.17|1684.77|796
1661474400000|2022-08-26 00:40:00|1690.46|1685.06|1687.66|1682.26|1691.55|1686.15|1687.13|1681.73|898
1661474700000|2022-08-26 00:45:00|1687.61|1682.21|1684.24|1678.84|1688.52|1683.12|1683.84|1678.44|974
1661475000000|2022-08-26 00:50:00|1684.22|1678.82|1679.15|1673.75|1684.46|1679.06|1674.93|1669.53|1033
1661475300000|2022-08-26 00:55:00|1678.87|1673.47|1677.67|1672.27|1681|1675.6|1675.11|1669.71|1011
1661475600000|2022-08-26 01:00:00|1677.61|1672.21|1679.56|1674.16|1681.93|1676.53|1674.58|1669.18|984
1661475900000|2022-08-26 01:05:00|1679.31|1673.91|1681.39|1675.99|1681.83|1676.43|1678.53|1673.13|928
1661476200000|2022-08-26 01:10:00|1681.38|1675.98|1682.22|1676.82|1682.5|1677.1|1680.05|1674.65|855
1661476500000|2022-08-26 01:15:00|1682.38|1676.98|1685.13|1679.73|1685.27|1679.87|1681.7|1676.3|973
1661476800000|2022-08-26 01:20:00|1685.12|1679.72|1682.14|1676.74|1686.8|1681.4|1682.02|1676.62|977
1661477100000|2022-08-26 01:25:00|1682.1|1676.7|1684.04|1678.64|1684.77|1679.37|1680.13|1674.73|907
1661477400000|2022-08-26 01:30:00|1684.05|1678.65|1682.93|1677.53|1685.41|1680.01|1681.96|1676.56|892
1661477700000|2022-08-26 01:35:00|1682.89|1677.49|1683.72|1678.32|1686.38|1680.98|1682.17|1676.77|962
1661478000000|2022-08-26 01:40:00|1683.73|1678.33|1684.22|1678.82|1685.77|1680.37|1683.2|1677.8|842
1661478300000|2022-08-26 01:45:00|1684.19|1678.79|1684.74|1679.34|1686.95|1681.55|1683.28|1677.88|860
1661478600000|2022-08-26 01:50:00|1684.71|1679.31|1687.29|1681.89|1688.41|1683.01|1684.64|1679.24|927
1661478900000|2022-08-26 01:55:00|1687.23|1681.83|1687.61|1682.21|1689.16|1683.76|1686.56|1681.16|892
1661479200000|2022-08-26 02:00:00|1687.57|1682.17|1689.07|1683.67|1690.36|1684.96|1687.29|1681.89|931
1661479500000|2022-08-26 02:05:00|1689.1|1683.7|1689.2|1683.8|1690.8|1685.4|1688.89|1683.49|919
1661479800000|2022-08-26 02:10:00|1689.03|1683.63|1687.26|1681.86|1689.03|1683.63|1685.27|1679.87|900
1661480100000|2022-08-26 02:15:00|1687.25|1681.85|1688.96|1683.56|1689.25|1683.85|1686.18|1680.78|894
1661480400000|2022-08-26 02:20:00|1688.97|1683.57|1689.22|1683.82|1690.51|1685.11|1687.85|1682.45|853
1661480700000|2022-08-26 02:25:00|1689.21|1683.81|1689.4|1684|1689.82|1684.42|1687.22|1681.82|814
1661481000000|2022-08-26 02:30:00|1689.39|1683.99|1687.15|1681.75|1689.57|1684.17|1686.41|1681.01|678
1661481300000|2022-08-26 02:35:00|1687.18|1681.78|1686.39|1680.99|1687.73|1682.33|1686.03|1680.63|795
1661481600000|2022-08-26 02:40:00|1686.28|1680.88|1685.48|1680.08|1688.18|1682.78|1685.32|1679.92|774
1661481900000|2022-08-26 02:45:00|1685.5|1680.1|1686.66|1681.26|1687.49|1682.09|1684.73|1679.33|816
1661482200000|2022-08-26 02:50:00|1686.73|1681.33|1687.29|1681.89|1688.41|1683.01|1685.83|1680.43|797
1661482500000|2022-08-26 02:55:00|1687.22|1681.82|1693.35|1687.95|1693.5|1688.1|1687.05|1681.65|874
1661482800000|2022-08-26 03:00:00|1693.4|1688|1690.79|1685.39|1694.27|1688.87|1690.39|1684.99|995
1661483100000|2022-08-26 03:05:00|1690.93|1685.53|1689.85|1684.45|1694.23|1688.83|1689.36|1683.96|967
1661483400000|2022-08-26 03:10:00|1689.84|1684.44|1690.7|1685.3|1691.14|1685.74|1687.4|1682|941
1661483700000|2022-08-26 03:15:00|1690.69|1685.29|1688.68|1683.28|1690.92|1685.52|1688.19|1682.79|925
1661484000000|2022-08-26 03:20:00|1688.63|1683.23|1689.35|1683.95|1692.08|1686.68|1688.37|1682.97|912
1661484300000|2022-08-26 03:25:00|1689.34|1683.94|1692.45|1687.05|1692.45|1687.05|1689.03|1683.63|896
1661484600000|2022-08-26 03:30:00|1692.43|1687.03|1692.39|1686.99|1692.65|1687.25|1690.71|1685.31|916
1661484900000|2022-08-26 03:35:00|1692.37|1686.97|1692.41|1687.01|1692.85|1687.45|1691.05|1685.65|877
1661485200000|2022-08-26 03:40:00|1692.44|1687.04|1690.78|1685.38|1692.44|1687.04|1690.71|1685.31|830
1661485500000|2022-08-26 03:45:00|1690.79|1685.39|1691.28|1685.88|1692.38|1686.98|1690.72|1685.32|829
1661485800000|2022-08-26 03:50:00|1691.26|1685.86|1692.19|1686.79|1692.32|1686.92|1689.35|1683.95|870
1661486100000|2022-08-26 03:55:00|1692.3|1686.9|1690.07|1684.67|1693.41|1688.01|1690.05|1684.65|848
1661486400000|2022-08-26 04:00:00|1690.08|1684.68|1687.67|1682.27|1690.29|1684.89|1687.67|1682.27|830
1661486700000|2022-08-26 04:05:00|1687.33|1681.93|1690.43|1685.03|1690.49|1685.09|1687.33|1681.93|826
1661487000000|2022-08-26 04:10:00|1690.44|1685.04|1688.01|1682.61|1690.48|1685.08|1687.2|1681.8|808
1661487300000|2022-08-26 04:15:00|1688.03|1682.63|1686.72|1681.32|1689.38|1683.98|1686.41|1681.01|867
1661487600000|2022-08-26 04:20:00|1686.63|1681.23|1685.6|1680.2|1686.77|1681.37|1685.2|1679.8|931
1661487900000|2022-08-26 04:25:00|1685.69|1680.29|1681.75|1676.35|1686.9|1681.5|1681.6|1676.2|947
1661488200000|2022-08-26 04:30:00|1681.74|1676.34|1684.04|1678.64|1684.82|1679.42|1679.73|1674.33|959
1661488500000|2022-08-26 04:35:00|1684.06|1678.66|1682.8|1677.4|1684.6|1679.2|1681.5|1676.1|928
1661488800000|2022-08-26 04:40:00|1682.79|1677.39|1682.76|1677.36|1685.61|1680.21|1682.14|1676.74|922
1661489100000|2022-08-26 04:45:00|1682.8|1677.4|1687.97|1682.57|1688.67|1683.27|1682.15|1676.75|994
1661489400000|2022-08-26 04:50:00|1688.17|1682.77|1686.06|1680.66|1688.79|1683.39|1684.7|1679.3|832
1661489700000|2022-08-26 04:55:00|1686.07|1680.67|1685.41|1680.01|1688.26|1682.86|1684.99|1679.59|868
1661490000000|2022-08-26 05:00:00|1685.4|1680|1682.66|1677.26|1686.89|1681.49|1682.36|1676.96|913
1661490300000|2022-08-26 05:05:00|1682.71|1677.31|1680.86|1675.46|1685.72|1680.32|1680.69|1675.29|990
1661490600000|2022-08-26 05:10:00|1680.78|1675.38|1677.25|1671.85|1681.18|1675.78|1675|1669.6|1046
1661490900000|2022-08-26 05:15:00|1677.23|1671.83|1679.67|1674.27|1681.75|1676.35|1676.69|1671.29|978
1661491200000|2022-08-26 05:20:00|1679.69|1674.29|1667.22|1661.82|1680.6|1675.2|1667.17|1661.77|960
1661491500000|2022-08-26 05:25:00|1667.1|1661.7|1663.59|1658.19|1669.28|1663.88|1659.75|1654.35|1134
1661491800000|2022-08-26 05:30:00|1663.58|1658.18|1666.53|1661.13|1668.84|1663.44|1662.96|1657.56|1074
1661492100000|2022-08-26 05:35:00|1666.63|1661.23|1666.76|1661.36|1670.5|1665.1|1666.22|1660.82|1044
1661492400000|2022-08-26 05:40:00|1666.77|1661.37|1667.63|1662.23|1668.17|1662.77|1665.32|1659.92|1012
1661492700000|2022-08-26 05:45:00|1667.66|1662.26|1666.73|1661.33|1668.15|1662.75|1664.3|1658.9|1002
1661493000000|2022-08-26 05:50:00|1666.72|1661.32|1667.95|1662.55|1671.07|1665.67|1666.35|1660.95|963
1661493300000|2022-08-26 05:55:00|1667.94|1662.54|1664.19|1658.79|1669.33|1663.93|1663.93|1658.53|967
1661493600000|2022-08-26 06:00:00|1664.21|1658.81|1664.36|1658.96|1666.43|1661.03|1661.67|1656.27|1047
1661493900000|2022-08-26 06:05:00|1664.31|1658.91|1663.95|1658.55|1664.9|1659.5|1662.21|1656.81|983
1661494200000|2022-08-26 06:10:00|1663.94|1658.54|1666.23|1660.83|1666.76|1661.36|1663.61|1658.21|973
1661494500000|2022-08-26 06:15:00|1666.12|1660.72|1667.57|1662.17|1667.77|1662.37|1665.02|1659.62|964
1661494800000|2022-08-26 06:20:00|1667.63|1662.23|1666.05|1660.65|1668.31|1662.91|1666|1660.6|955
1661495100000|2022-08-26 06:25:00|1666.07|1660.67|1666.72|1661.32|1667.39|1661.99|1665.21|1659.81|961
1661495400000|2022-08-26 06:30:00|1666.79|1661.39|1667.19|1661.79|1668.41|1663.01|1666.79|1661.39|968
1661495700000|2022-08-26 06:35:00|1667.26|1661.86|1665.71|1660.31|1668.22|1662.82|1664.16|1658.76|944
1661496000000|2022-08-26 06:40:00|1665.73|1660.33|1661.72|1656.32|1665.96|1660.56|1660.15|1654.75|952
1661496300000|2022-08-26 06:45:00|1661.48|1656.08|1665.16|1659.76|1666.34|1660.94|1661.27|1655.87|1013
1661496600000|2022-08-26 06:50:00|1665.15|1659.75|1661.3|1655.9|1665.96|1660.56|1661.02|1655.62|961
1661496900000|2022-08-26 06:55:00|1661.49|1656.09|1662.13|1656.73|1664.7|1659.3|1661.09|1655.69|933
1661497200000|2022-08-26 07:00:00|1662.11|1656.71|1656.33|1650.93|1664.79|1659.39|1653.98|1648.58|1062
1661497500000|2022-08-26 07:05:00|1656.43|1651.03|1648.19|1642.79|1657.78|1652.38|1644.39|1638.99|1069
1661497800000|2022-08-26 07:10:00|1648.21|1642.81|1650.31|1644.91|1651.5|1646.1|1647.74|1642.34|1017
1661498100000|2022-08-26 07:15:00|1650.28|1644.88|1651.55|1646.15|1652.72|1647.32|1646.42|1641.02|1040
1661498400000|2022-08-26 07:20:00|1651.53|1646.13|1651.96|1646.56|1652.87|1647.47|1649.8|1644.4|1027
1661498700000|2022-08-26 07:25:00|1652.13|1646.73|1654.34|1648.94|1656.65|1651.25|1652.02|1646.62|1019
1661499000000|2022-08-26 07:30:00|1654.36|1648.96|1657.68|1652.28|1657.69|1652.29|1654.14|1648.74|990
1661499300000|2022-08-26 07:35:00|1657.7|1652.3|1655.39|1649.99|1657.71|1652.31|1655.11|1649.71|966
1661499600000|2022-08-26 07:40:00|1655.44|1650.04|1655.06|1649.66|1655.6|1650.2|1652.4|1647|976
1661499900000|2022-08-26 07:45:00|1655.09|1649.69|1657.65|1652.25|1658.06|1652.66|1655.09|1649.69|931
1661500200000|2022-08-26 07:50:00|1657.64|1652.24|1660.57|1655.17|1660.77|1655.37|1657.4|1652|969
1661500500000|2022-08-26 07:55:00|1660.58|1655.18|1663.53|1658.13|1663.74|1658.34|1659.28|1653.88|992
1661500800000|2022-08-26 08:00:00|1663.5|1658.1|1662.33|1656.93|1663.5|1658.1|1659.2|1653.8|938
1661501100000|2022-08-26 08:05:00|1662.43|1657.03|1661.49|1656.09|1663.33|1657.93|1660.94|1655.54|961
1661501400000|2022-08-26 08:10:00|1661.46|1656.06|1660.34|1654.94|1661.65|1656.25|1659.93|1654.53|892
1661501700000|2022-08-26 08:15:00|1660.38|1654.98|1661.7|1656.3|1661.82|1656.42|1659.9|1654.5|869
1661502000000|2022-08-26 08:20:00|1661.74|1656.34|1662.27|1656.87|1662.5|1657.1|1660.66|1655.26|832
1661502300000|2022-08-26 08:25:00|1662.25|1656.85|1658.96|1653.56|1662.32|1656.92|1658.06|1652.66|875
1661502600000|2022-08-26 08:30:00|1658.97|1653.57|1661.55|1656.15|1661.68|1656.28|1655.4|1650|928
1661502900000|2022-08-26 08:35:00|1661.5|1656.1|1660.38|1654.98|1661.69|1656.29|1659.68|1654.28|852
1661503200000|2022-08-26 08:40:00|1660.31|1654.91|1662.31|1656.91|1662.33|1656.93|1659.28|1653.88|821
1661503500000|2022-08-26 08:45:00|1662.32|1656.92|1665.47|1660.07|1667.41|1662.01|1662.12|1656.72|990
1661503800000|2022-08-26 08:50:00|1665.5|1660.1|1664.86|1659.46|1669.9|1664.5|1664.03|1658.63|1013
1661504100000|2022-08-26 08:55:00|1664.71|1659.31|1662.41|1657.01|1665.68|1660.28|1661.66|1656.26|943
1661504400000|2022-08-26 09:00:00|1662.44|1657.04|1664.95|1659.55|1665.02|1659.62|1662.24|1656.84|942
1661504700000|2022-08-26 09:05:00|1664.92|1659.52|1664.32|1658.92|1664.98|1659.58|1661.59|1656.19|956
1661505000000|2022-08-26 09:10:00|1664.33|1658.93|1666.66|1661.26|1666.66|1661.26|1663.88|1658.48|880
1661505300000|2022-08-26 09:15:00|1666.77|1661.37|1664.15|1658.75|1666.79|1661.39|1663.27|1657.87|894
1661505600000|2022-08-26 09:20:00|1664.14|1658.74|1665.99|1660.59|1666.69|1661.29|1662.74|1657.34|925
1661505900000|2022-08-26 09:25:00|1665.98|1660.58|1666.4|1661|1667.8|1662.4|1664.96|1659.56|979
1661506200000|2022-08-26 09:30:00|1666.41|1661.01|1664.99|1659.59|1666.84|1661.44|1662.27|1656.87|966
1661506500000|2022-08-26 09:35:00|1664.97|1659.57|1663.77|1658.37|1666.12|1660.72|1662.87|1657.47|905
1661506800000|2022-08-26 09:40:00|1663.79|1658.39|1663.06|1657.66|1664|1658.6|1662.64|1657.24|862
1661507100000|2022-08-26 09:45:00|1663.02|1657.62|1660.01|1654.61|1663.68|1658.28|1659.63|1654.23|919
1661507400000|2022-08-26 09:50:00|1660.02|1654.62|1662.87|1657.47|1663.38|1657.98|1659.96|1654.56|900
1661507700000|2022-08-26 09:55:00|1662.81|1657.41|1663.32|1657.92|1663.4|1658|1660.62|1655.22|869
1661508000000|2022-08-26 10:00:00|1663.34|1657.94|1663.36|1657.96|1664.36|1658.96|1661.43|1656.03|901
1661508300000|2022-08-26 10:05:00|1663.44|1658.04|1661.83|1656.43|1663.44|1658.04|1661.13|1655.73|935
1661508600000|2022-08-26 10:10:00|1661.7|1656.3|1659.18|1653.78|1661.98|1656.58|1658.97|1653.57|905
1661508900000|2022-08-26 10:15:00|1659.17|1653.77|1660.68|1655.28|1661.23|1655.83|1655.93|1650.53|975
1661509200000|2022-08-26 10:20:00|1660.69|1655.29|1661.56|1656.16|1661.62|1656.22|1658.43|1653.03|928
1661509500000|2022-08-26 10:25:00|1661.46|1656.06|1658.92|1653.52|1662.36|1656.96|1658.78|1653.38|956
1661509800000|2022-08-26 10:30:00|1659.05|1653.65|1660.83|1655.43|1660.9|1655.5|1657.5|1652.1|910
1661510100000|2022-08-26 10:35:00|1660.86|1655.46|1654.04|1648.64|1660.88|1655.48|1649.99|1644.59|1007
1661510400000|2022-08-26 10:40:00|1654.05|1648.65|1654.94|1649.54|1656.74|1651.34|1651.66|1646.26|1001
1661510700000|2022-08-26 10:45:00|1654.98|1649.58|1653.22|1647.82|1655|1649.6|1650.48|1645.08|988
1661511000000|2022-08-26 10:50:00|1653.17|1647.77|1655.76|1650.36|1655.84|1650.44|1651.92|1646.52|996
1661511300000|2022-08-26 10:55:00|1655.56|1650.16|1652.29|1646.89|1656.89|1651.49|1652.19|1646.79|981
1661511600000|2022-08-26 11:00:00|1652.31|1646.91|1645.37|1639.97|1654.78|1649.38|1645.04|1639.64|993
1661511900000|2022-08-26 11:05:00|1645.46|1640.06|1637.02|1631.62|1648.42|1643.02|1625.05|1619.65|1120
1661512200000|2022-08-26 11:10:00|1636.94|1631.54|1632.31|1626.91|1636.98|1631.58|1629.72|1624.32|1107
1661512500000|2022-08-26 11:15:00|1632.47|1627.07|1634.1|1628.7|1636.94|1631.54|1630.67|1625.27|1055
1661512800000|2022-08-26 11:20:00|1633.96|1628.56|1633.96|1628.56|1636.17|1630.77|1632.35|1626.95|1048
1661513100000|2022-08-26 11:25:00|1633.97|1628.57|1635.11|1629.71|1635.37|1629.97|1630.62|1625.22|1052
1661513400000|2022-08-26 11:30:00|1635.05|1629.65|1631.99|1626.59|1635.05|1629.65|1630.08|1624.68|1024
1661513700000|2022-08-26 11:35:00|1631.98|1626.58|1633|1627.6|1634.7|1629.3|1628.37|1622.97|1044
1661514000000|2022-08-26 11:40:00|1633.03|1627.63|1631.78|1626.38|1634.5|1629.1|1631.4|1626|993
1661514300000|2022-08-26 11:45:00|1631.79|1626.39|1630.52|1625.12|1631.98|1626.58|1628.49|1623.09|1037
1661514600000|2022-08-26 11:50:00|1630.55|1625.15|1630.39|1624.99|1631.19|1625.79|1626.4|1621|1012
1661514900000|2022-08-26 11:55:00|1630.31|1624.91|1632.33|1626.93|1633.08|1627.68|1628.92|1623.52|1018
1661515200000|2022-08-26 12:00:00|1632.15|1626.75|1627.91|1622.51|1632.83|1627.43|1627|1621.6|1021
1661515500000|2022-08-26 12:05:00|1627.9|1622.5|1630.04|1624.64|1630.88|1625.48|1627.65|1622.25|945
1661515800000|2022-08-26 12:10:00|1629.97|1624.57|1633.75|1628.35|1633.82|1628.42|1628.16|1622.76|970
1661516100000|2022-08-26 12:15:00|1633.7|1628.3|1637.81|1632.41|1638.46|1633.06|1633.37|1627.97|1069
1661516400000|2022-08-26 12:20:00|1637.82|1632.42|1635.35|1629.95|1640.27|1634.87|1635.01|1629.61|961
1661516700000|2022-08-26 12:25:00|1635.42|1630.02|1640.92|1635.52|1641.15|1635.75|1633.85|1628.45|995
1661517000000|2022-08-26 12:30:00|1640.99|1635.59|1668.05|1662.65|1672.12|1666.72|1637.92|1632.52|1155
1661517300000|2022-08-26 12:35:00|1668.04|1662.64|1664.31|1658.91|1669.9|1664.5|1660.36|1654.96|1112
1661517600000|2022-08-26 12:40:00|1664.32|1658.92|1661.73|1656.33|1664.32|1658.92|1659.38|1653.98|1134
1661517900000|2022-08-26 12:45:00|1661.71|1656.31|1666.25|1660.85|1668.31|1662.91|1661.15|1655.75|1093
1661518200000|2022-08-26 12:50:00|1666.22|1660.82|1672.18|1666.78|1673.34|1667.94|1663.67|1658.27|1070
1661518500000|2022-08-26 12:55:00|1672.12|1666.72|1683.55|1678.15|1684.44|1679.04|1671.91|1666.51|1125
1661518800000|2022-08-26 13:00:00|1683.53|1678.13|1705.03|1699.63|1708.73|1703.33|1681.23|1675.83|1164
1661519100000|2022-08-26 13:05:00|1705.02|1699.62|1700.11|1694.71|1706.82|1701.42|1693.91|1688.51|1142
1661519400000|2022-08-26 13:10:00|1700.1|1694.7|1698.73|1693.33|1700.25|1694.85|1694.16|1688.76|1057
1661519700000|2022-08-26 13:15:00|1698.72|1693.32|1695.16|1689.76|1699.31|1693.91|1692.39|1686.99|1112
1661520000000|2022-08-26 13:20:00|1695.13|1689.73|1693.34|1687.94|1695.5|1690.1|1685.03|1679.63|1058
1661520300000|2022-08-26 13:25:00|1693.33|1687.93|1691.54|1686.14|1694.08|1688.68|1690.41|1685.01|1073
1661520600000|2022-08-26 13:30:00|1691.34|1685.94|1685.69|1680.29|1692.74|1687.34|1682.12|1676.72|1013
1661520900000|2022-08-26 13:35:00|1685.79|1680.39|1683.36|1677.96|1687.25|1681.85|1679.04|1673.64|898
1661521200000|2022-08-26 13:40:00|1683.4|1678|1687.89|1682.49|1690.36|1684.96|1681.43|1676.03|984
1661521500000|2022-08-26 13:45:00|1687.72|1682.32|1682.37|1676.97|1688.59|1683.19|1682.37|1676.97|1070
1661521800000|2022-08-26 13:50:00|1682.47|1677.07|1684.67|1679.27|1685.55|1680.15|1677.59|1672.19|982
1661522100000|2022-08-26 13:55:00|1684.56|1679.16|1693.6|1688.2|1697.55|1692.15|1684.44|1679.04|1086
1661522400000|2022-08-26 14:00:00|1693.59|1688.19|1666.98|1661.58|1695.33|1689.93|1650.54|1645.14|954
1661522700000|2022-08-26 14:05:00|1666.9|1661.5|1699.93|1694.53|1699.93|1694.53|1662.4|1657|702
1661523000000|2022-08-26 14:10:00|1701.7|1696.3|1692.1|1686.7|1704.62|1699.22|1684.56|1679.16|1029
1661523300000|2022-08-26 14:15:00|1691.79|1686.39|1682.79|1677.39|1693.19|1687.79|1674.83|1669.43|1087
1661523600000|2022-08-26 14:20:00|1682.71|1677.31|1672.4|1667|1682.75|1677.35|1669.72|1664.32|1074
1661523900000|2022-08-26 14:25:00|1672.32|1666.92|1662.73|1657.33|1675.16|1669.76|1656.71|1651.31|1003
1661524200000|2022-08-26 14:30:00|1662.59|1657.19|1659.19|1653.79|1663.1|1657.7|1653.02|1647.62|983
1661524500000|2022-08-26 14:35:00|1659.15|1653.75|1646.81|1641.41|1662.82|1657.42|1641.33|1635.93|987
1661524800000|2022-08-26 14:40:00|1646.92|1641.52|1648.36|1642.96|1654.49|1649.09|1645.22|1639.82|1028
1661525100000|2022-08-26 14:45:00|1648.27|1642.87|1655.56|1650.16|1655.89|1650.49|1645.75|1640.35|1005
1661525400000|2022-08-26 14:50:00|1655.68|1650.28|1647.56|1642.16|1656.75|1651.35|1646.98|1641.58|987
1661525700000|2022-08-26 14:55:00|1647.72|1642.32|1637.48|1632.08|1648.17|1642.77|1634.15|1628.75|942
1661526000000|2022-08-26 15:00:00|1637.31|1631.91|1605.36|1599.96|1637.31|1631.91|1605.34|1599.94|1044
1661526300000|2022-08-26 15:05:00|1605.26|1599.86|1618.56|1613.16|1621.6|1616.2|1605.14|1599.74|1021
1661526600000|2022-08-26 15:10:00|1618.44|1613.04|1612.89|1607.49|1618.53|1613.13|1610.24|1604.84|1003
1661526900000|2022-08-26 15:15:00|1612.66|1607.26|1598.46|1593.06|1613.62|1608.22|1598.41|1593.01|1082
1661527200000|2022-08-26 15:20:00|1598.24|1592.84|1603.62|1598.22|1607.37|1601.97|1588.1|1582.7|1079
1661527500000|2022-08-26 15:25:00|1603.78|1598.38|1602.8|1597.4|1608.06|1602.66|1599.93|1594.53|1066
1661527800000|2022-08-26 15:30:00|1602.92|1597.52|1604.99|1599.59|1607.35|1601.95|1600.35|1594.95|1049
1661528100000|2022-08-26 15:35:00|1605.06|1599.66|1599.62|1594.22|1606.1|1600.7|1595.91|1590.51|1020
1661528400000|2022-08-26 15:40:00|1599.64|1594.24|1593.9|1588.5|1599.73|1594.33|1589.95|1584.55|906
1661528700000|2022-08-26 15:45:00|1593.67|1588.27|1597.15|1591.75|1597.92|1592.52|1590.89|1585.49|928
1661529000000|2022-08-26 15:50:00|1597.19|1591.79|1602.57|1597.17|1604.6|1599.2|1596.41|1591.01|967
1661529300000|2022-08-26 15:55:00|1602.45|1597.05|1596.2|1590.8|1603.58|1598.18|1594.97|1589.57|1016
1661529600000|2022-08-26 16:00:00|1596.17|1590.77|1592.34|1586.94|1597.61|1592.21|1591.72|1586.32|1048
1661529900000|2022-08-26 16:05:00|1592.39|1586.99|1597.48|1592.08|1597.48|1592.08|1592.29|1586.89|1002
1661530200000|2022-08-26 16:10:00|1597.49|1592.09|1601.85|1596.45|1602.12|1596.72|1596.23|1590.83|1012
1661530500000|2022-08-26 16:15:00|1601.7|1596.3|1591.87|1586.47|1601.7|1596.3|1590.45|1585.05|991
1661530800000|2022-08-26 16:20:00|1591.68|1586.28|1580.87|1575.47|1591.87|1586.47|1572.6|1567.2|1014
1661531100000|2022-08-26 16:25:00|1580.95|1575.55|1572.21|1566.81|1580.96|1575.56|1565.65|1560.25|950
1661531400000|2022-08-26 16:30:00|1572.2|1566.8|1574.07|1568.67|1576.23|1570.83|1569.84|1564.44|1008
1661531700000|2022-08-26 16:35:00|1574.06|1568.66|1571.95|1566.55|1577.48|1572.08|1571.42|1566.02|1020
1661532000000|2022-08-26 16:40:00|1572.14|1566.74|1575.41|1570.01|1577.92|1572.52|1571.56|1566.16|1032
1661532300000|2022-08-26 16:45:00|1575.42|1570.02|1582.46|1577.06|1582.46|1577.06|1575.01|1569.61|904
1661532600000|2022-08-26 16:50:00|1582.76|1577.36|1582.73|1577.33|1585.8|1580.4|1580.81|1575.41|803
1661532900000|2022-08-26 16:55:00|1582.42|1577.02|1583.45|1578.05|1583.89|1578.49|1581.99|1576.59|795
1661533200000|2022-08-26 17:00:00|1583.59|1578.19|1584.92|1579.52|1587.59|1582.19|1581.44|1576.04|975
1661533500000|2022-08-26 17:05:00|1584.99|1579.59|1586.72|1581.32|1587.65|1582.25|1584.65|1579.25|898
1661533800000|2022-08-26 17:10:00|1586.62|1581.22|1579.83|1574.43|1587.58|1582.18|1578.99|1573.59|958
1661534100000|2022-08-26 17:15:00|1579.87|1574.47|1577.21|1571.81|1582.07|1576.67|1575.67|1570.27|958
1661534400000|2022-08-26 17:20:00|1577.58|1572.18|1580.83|1575.43|1580.86|1575.46|1576.08|1570.68|893
1661534700000|2022-08-26 17:25:00|1580.92|1575.52|1581.34|1575.94|1586.08|1580.68|1580.82|1575.42|954
1661535000000|2022-08-26 17:30:00|1581.38|1575.98|1582.74|1577.34|1583.43|1578.03|1580.68|1575.28|889
1661535300000|2022-08-26 17:35:00|1582.71|1577.31|1578.31|1572.91|1583.93|1578.53|1578.16|1572.76|892
1661535600000|2022-08-26 17:40:00|1578.28|1572.88|1576.61|1571.21|1579.11|1573.71|1575.42|1570.02|977
1661535900000|2022-08-26 17:45:00|1576.53|1571.13|1575.94|1570.54|1579.02|1573.62|1575.5|1570.1|811
1661536200000|2022-08-26 17:50:00|1575.96|1570.56|1574.26|1568.86|1576.46|1571.06|1568.95|1563.55|855
1661536500000|2022-08-26 17:55:00|1574.27|1568.87|1571.07|1565.67|1575.46|1570.06|1570.08|1564.68|923
1661536800000|2022-08-26 18:00:00|1571.15|1565.75|1560.18|1554.78|1573.1|1567.7|1558.68|1553.28|942
1661537100000|2022-08-26 18:05:00|1559.92|1554.52|1550.7|1545.3|1563.31|1557.91|1545.78|1540.38|1060
1661537400000|2022-08-26 18:10:00|1550.64|1545.24|1555.87|1550.47|1557.04|1551.64|1550.13|1544.73|951
1661537700000|2022-08-26 18:15:00|1555.61|1550.21|1551.77|1546.37|1556.79|1551.39|1547.38|1541.98|961
1661538000000|2022-08-26 18:20:00|1551.61|1546.21|1552.68|1547.28|1554.73|1549.33|1548.73|1543.33|949
1661538300000|2022-08-26 18:25:00|1552.66|1547.26|1545.32|1539.92|1553.72|1548.32|1541.55|1536.15|946
1661538600000|2022-08-26 18:30:00|1545.37|1539.97|1549.42|1544.02|1549.89|1544.49|1544.14|1538.74|1007
1661538900000|2022-08-26 18:35:00|1549.5|1544.1|1556.27|1550.87|1557.24|1551.84|1549.46|1544.06|962
1661539200000|2022-08-26 18:40:00|1556.11|1550.71|1567.11|1561.71|1568.98|1563.58|1555.09|1549.69|983
1661539500000|2022-08-26 18:45:00|1567.18|1561.78|1562.13|1556.73|1570.91|1565.51|1559.82|1554.42|953
1661539800000|2022-08-26 18:50:00|1562.17|1556.77|1561.8|1556.4|1563.67|1558.27|1559.55|1554.15|929
1661540100000|2022-08-26 18:55:00|1561.63|1556.23|1562.05|1556.65|1563.85|1558.45|1561.32|1555.92|903
1661540400000|2022-08-26 19:00:00|1562.04|1556.64|1563.08|1557.68|1566.44|1561.04|1559.91|1554.51|989
1661540700000|2022-08-26 19:05:00|1563.06|1557.66|1558.22|1552.82|1564.68|1559.28|1556.2|1550.8|829
1661541000000|2022-08-26 19:10:00|1558.23|1552.83|1561.49|1556.09|1561.59|1556.19|1557.82|1552.42|851
1661541300000|2022-08-26 19:15:00|1561.47|1556.07|1564.24|1558.84|1567.34|1561.94|1561.07|1555.67|916
1661541600000|2022-08-26 19:20:00|1564.4|1559|1562.07|1556.67|1565.77|1560.37|1558.99|1553.59|884
1661541900000|2022-08-26 19:25:00|1562.06|1556.66|1560.6|1555.2|1564.29|1558.89|1560.53|1555.13|940
1661542200000|2022-08-26 19:30:00|1560.66|1555.26|1559.47|1554.07|1563.55|1558.15|1559.01|1553.61|909
1661542500000|2022-08-26 19:35:00|1559.41|1554.01|1561.7|1556.3|1562.23|1556.83|1557.57|1552.17|802
1661542800000|2022-08-26 19:40:00|1561.77|1556.37|1559.49|1554.09|1562.27|1556.87|1558.82|1553.42|789
1661543100000|2022-08-26 19:45:00|1559.51|1554.11|1559.49|1554.09|1561.6|1556.2|1557.27|1551.87|641
1661543400000|2022-08-26 19:50:00|1559.42|1554.02|1561.3|1555.9|1563.91|1558.51|1558.31|1552.91|850
1661543700000|2022-08-26 19:55:00|1561.5|1556.1|1562.64|1557.24|1565.91|1560.51|1561.1|1555.7|948
1661544000000|2022-08-26 20:00:00|1562.39|1556.99|1566.69|1561.29|1566.79|1561.39|1561.92|1556.52|884
1661544300000|2022-08-26 20:05:00|1566.68|1561.28|1569.83|1564.43|1571.27|1565.87|1564.3|1558.9|993
1661544600000|2022-08-26 20:10:00|1569.84|1564.44|1567.68|1562.28|1571.51|1566.11|1566.85|1561.45|843
1661544900000|2022-08-26 20:15:00|1567.95|1562.55|1563.73|1558.33|1568.32|1562.92|1562.24|1556.84|880
1661545200000|2022-08-26 20:20:00|1563.69|1558.29|1565.41|1560.01|1565.77|1560.37|1562.9|1557.5|780
1661545500000|2022-08-26 20:25:00|1565.43|1560.03|1564.08|1558.68|1565.71|1560.31|1562.62|1557.22|655
1661545800000|2022-08-26 20:30:00|1564.01|1558.61|1565.38|1559.98|1569.43|1564.03|1564.01|1558.61|660
1661546100000|2022-08-26 20:35:00|1565.35|1559.95|1564.38|1558.98|1565.5|1560.1|1563.19|1557.79|733
1661546400000|2022-08-26 20:40:00|1564.41|1559.01|1563.08|1557.68|1564.69|1559.29|1557.64|1552.24|878
1661546700000|2022-08-26 20:45:00|1563.14|1557.74|1562.68|1557.28|1564.44|1559.04|1560.64|1555.24|816
1661547000000|2022-08-26 20:50:00|1562.69|1557.29|1558.6|1553.2|1563.18|1557.78|1556.63|1551.23|735
1661547300000|2022-08-26 20:55:00|1558.61|1553.21|1559.51|1554.11|1561.5|1556.1|1558.5|1553.1|558
1661583600000|2022-08-27 07:00:00|1502.66|1497.26|1501.19|1495.79|1502.68|1497.28|1499.23|1493.83|832
1661583900000|2022-08-27 07:05:00|1501.15|1495.75|1498.57|1493.17|1501.81|1496.41|1498.32|1492.92|826
1661584200000|2022-08-27 07:10:00|1498.58|1493.18|1493.5|1488.1|1498.7|1493.3|1492.25|1486.85|881
1661584500000|2022-08-27 07:15:00|1493.4|1488|1491.95|1486.55|1495.68|1490.28|1491.38|1485.98|830
1661584800000|2022-08-27 07:20:00|1492.01|1486.61|1500.15|1494.75|1500.23|1494.83|1491.97|1486.57|912
1661585100000|2022-08-27 07:25:00|1500.16|1494.76|1500.14|1494.74|1501.88|1496.48|1498.95|1493.55|836
1661585400000|2022-08-27 07:30:00|1500.13|1494.73|1505.53|1500.13|1506.08|1500.68|1499.62|1494.22|917
1661585700000|2022-08-27 07:35:00|1505.71|1500.31|1505.49|1500.09|1505.71|1500.31|1503.33|1497.93|849
1661586000000|2022-08-27 07:40:00|1505.46|1500.06|1505.22|1499.82|1506.18|1500.78|1503.92|1498.52|867
1661586300000|2022-08-27 07:45:00|1505.24|1499.84|1506.02|1500.62|1506.94|1501.54|1503.53|1498.13|934
1661586600000|2022-08-27 07:50:00|1506.03|1500.63|1509.65|1504.25|1509.65|1504.25|1505.1|1499.7|860
1661586900000|2022-08-27 07:55:00|1509.64|1504.24|1510.89|1505.49|1512.3|1506.9|1508.84|1503.44|990
1661587200000|2022-08-27 08:00:00|1510.9|1505.5|1506.14|1500.74|1511.47|1506.07|1506.11|1500.71|850
1661587500000|2022-08-27 08:05:00|1506.25|1500.85|1507.35|1501.95|1508.6|1503.2|1506.25|1500.85|841
1661587800000|2022-08-27 08:10:00|1507.34|1501.94|1507.56|1502.16|1508.9|1503.5|1507.29|1501.89|744
1661588100000|2022-08-27 08:15:00|1507.55|1502.15|1509.85|1504.45|1510.04|1504.64|1505.24|1499.84|842
1661588400000|2022-08-27 08:20:00|1509.84|1504.44|1509.63|1504.23|1511.42|1506.02|1508.36|1502.96|794
1661588700000|2022-08-27 08:25:00|1509.64|1504.24|1511.23|1505.83|1511.32|1505.92|1509.42|1504.02|766
1661589000000|2022-08-27 08:30:00|1511.24|1505.84|1510.78|1505.38|1511.31|1505.91|1508.4|1503|768
1661589300000|2022-08-27 08:35:00|1510.8|1505.4|1512|1506.6|1512.28|1506.88|1509.38|1503.98|801
1661589600000|2022-08-27 08:40:00|1512.06|1506.66|1512.29|1506.89|1512.32|1506.92|1510.62|1505.22|762
1661589900000|2022-08-27 08:45:00|1512.3|1506.9|1509.32|1503.92|1512.3|1506.9|1507.7|1502.3|835
1661590200000|2022-08-27 08:50:00|1509.3|1503.9|1506.67|1501.27|1510.03|1504.63|1506.13|1500.73|828
1661590500000|2022-08-27 08:55:00|1506.66|1501.26|1505.1|1499.7|1507.49|1502.09|1502.48|1497.08|857
1661590800000|2022-08-27 09:00:00|1505.15|1499.75|1505.59|1500.19|1505.59|1500.19|1502.99|1497.59|830
1661591100000|2022-08-27 09:05:00|1505.58|1500.18|1506.85|1501.45|1506.85|1501.45|1503.52|1498.12|826
1661591400000|2022-08-27 09:10:00|1506.84|1501.44|1504.98|1499.58|1508.54|1503.14|1504.85|1499.45|854
1661591700000|2022-08-27 09:15:00|1504.97|1499.57|1501.2|1495.8|1505.09|1499.69|1500.66|1495.26|831
1661592000000|2022-08-27 09:20:00|1501.21|1495.81|1502.04|1496.64|1503.41|1498.01|1499.91|1494.51|844
1661592300000|2022-08-27 09:25:00|1502.03|1496.63|1499.98|1494.58|1502.67|1497.27|1498.37|1492.97|827
1661592600000|2022-08-27 09:30:00|1499.99|1494.59|1501.39|1495.99|1502.71|1497.31|1499.08|1493.68|835
1661592900000|2022-08-27 09:35:00|1501.51|1496.11|1502.64|1497.24|1503.46|1498.06|1501.38|1495.98|822
1661593200000|2022-08-27 09:40:00|1502.61|1497.21|1505.12|1499.72|1505.41|1500.01|1502.11|1496.71|800
1661593500000|2022-08-27 09:45:00|1505.11|1499.71|1503.91|1498.51|1505.63|1500.23|1502.27|1496.87|779
1661593800000|2022-08-27 09:50:00|1503.92|1498.52|1501.88|1496.48|1504.32|1498.92|1500.73|1495.33|739
1661594100000|2022-08-27 09:55:00|1501.86|1496.46|1502.44|1497.04|1504.22|1498.82|1501.45|1496.05|705
1661594400000|2022-08-27 10:00:00|1502.43|1497.03|1503.98|1498.58|1504.19|1498.79|1501.33|1495.93|771
1661594700000|2022-08-27 10:05:00|1503.96|1498.56|1507.85|1502.45|1509.66|1504.26|1503.74|1498.34|913
1661595000000|2022-08-27 10:10:00|1507.84|1502.44|1509.06|1503.66|1510.18|1504.78|1505.99|1500.59|836
1661595300000|2022-08-27 10:15:00|1509.08|1503.68|1508.99|1503.59|1509.25|1503.85|1506.87|1501.47|797
1661595600000|2022-08-27 10:20:00|1508.98|1503.58|1513.2|1507.8|1514.19|1508.79|1508.7|1503.3|934
1661595900000|2022-08-27 10:25:00|1513.16|1507.76|1511.36|1505.96|1513.39|1507.99|1509.18|1503.78|916
1661596200000|2022-08-27 10:30:00|1511.38|1505.98|1508.6|1503.2|1511.71|1506.31|1507.87|1502.47|848
1661596500000|2022-08-27 10:35:00|1508.61|1503.21|1510.79|1505.39|1511.77|1506.37|1508.42|1503.02|763
1661596800000|2022-08-27 10:40:00|1510.82|1505.42|1510.44|1505.04|1513|1507.6|1509.77|1504.37|817
1661597100000|2022-08-27 10:45:00|1510.43|1505.03|1509.78|1504.38|1512.83|1507.43|1509.65|1504.25|830
1661597400000|2022-08-27 10:50:00|1509.96|1504.56|1508.5|1503.1|1510.7|1505.3|1507.31|1501.91|833
1661597700000|2022-08-27 10:55:00|1508.51|1503.11|1506.24|1500.84|1508.94|1503.54|1504.71|1499.31|873
1661598000000|2022-08-27 11:00:00|1506.3|1500.9|1508.63|1503.23|1508.88|1503.48|1505.05|1499.65|873
1661598300000|2022-08-27 11:05:00|1508.62|1503.22|1507.54|1502.14|1509.34|1503.94|1506.66|1501.26|802
1661598600000|2022-08-27 11:10:00|1507.55|1502.15|1504.36|1498.96|1507.68|1502.28|1504.3|1498.9|845
1661598900000|2022-08-27 11:15:00|1504.33|1498.93|1502.15|1496.75|1506.14|1500.74|1501.93|1496.53|860
1661599200000|2022-08-27 11:20:00|1502.17|1496.77|1500.77|1495.37|1505.47|1500.07|1500.58|1495.18|849
1661599500000|2022-08-27 11:25:00|1500.76|1495.36|1501.16|1495.76|1501.67|1496.27|1500.02|1494.62|848
1661599800000|2022-08-27 11:30:00|1501.18|1495.78|1504.69|1499.29|1505.97|1500.57|1500.86|1495.46|866
1661600100000|2022-08-27 11:35:00|1504.7|1499.3|1506.01|1500.61|1507.16|1501.76|1504.6|1499.2|851
1661600400000|2022-08-27 11:40:00|1506.03|1500.63|1509.77|1504.37|1510.9|1505.5|1505.14|1499.74|874
1661600700000|2022-08-27 11:45:00|1509.78|1504.38|1509.17|1503.77|1510.18|1504.78|1507.93|1502.53|883
1661601000000|2022-08-27 11:50:00|1509.19|1503.79|1512.45|1507.05|1512.51|1507.11|1508.77|1503.37|850
1661601300000|2022-08-27 11:55:00|1512.46|1507.06|1508.35|1502.95|1512.93|1507.53|1507.27|1501.87|919
1661601600000|2022-08-27 12:00:00|1508.36|1502.96|1508.9|1503.5|1509.25|1503.85|1506.8|1501.4|855
1661601900000|2022-08-27 12:05:00|1508.89|1503.49|1509.22|1503.82|1509.68|1504.28|1507.45|1502.05|806
1661602200000|2022-08-27 12:10:00|1509.26|1503.86|1510.93|1505.53|1511.63|1506.23|1509.2|1503.8|837
1661602500000|2022-08-27 12:15:00|1510.94|1505.54|1509.81|1504.41|1511.03|1505.63|1508.29|1502.89|824
1661602800000|2022-08-27 12:20:00|1509.85|1504.45|1509.94|1504.54|1512.09|1506.69|1509.72|1504.32|784
1661603100000|2022-08-27 12:25:00|1509.95|1504.55|1506.33|1500.93|1510.07|1504.67|1505.42|1500.02|878
1661603400000|2022-08-27 12:30:00|1506.36|1500.96|1504.7|1499.3|1506.93|1501.53|1504.7|1499.3|762
1661603700000|2022-08-27 12:35:00|1504.77|1499.37|1506.89|1501.49|1507.46|1502.06|1504.41|1499.01|852
1661604000000|2022-08-27 12:40:00|1506.85|1501.45|1506.73|1501.33|1508.26|1502.86|1506.33|1500.93|807
1661604300000|2022-08-27 12:45:00|1506.64|1501.24|1505.01|1499.61|1506.68|1501.28|1504|1498.6|822
1661604600000|2022-08-27 12:50:00|1505|1499.6|1505.19|1499.79|1506.64|1501.24|1504.9|1499.5|796
1661604900000|2022-08-27 12:55:00|1505.18|1499.78|1505.96|1500.56|1506.68|1501.28|1504.82|1499.42|786
1661605200000|2022-08-27 13:00:00|1505.93|1500.53|1505.68|1500.28|1506.61|1501.21|1504.35|1498.95|839
1661605500000|2022-08-27 13:05:00|1505.67|1500.27|1504.83|1499.43|1505.91|1500.51|1504.57|1499.17|756
1661605800000|2022-08-27 13:10:00|1504.84|1499.44|1501.93|1496.53|1504.93|1499.53|1501.4|1496|839
1661606100000|2022-08-27 13:15:00|1501.95|1496.55|1503.94|1498.54|1504.07|1498.67|1501.93|1496.53|781
1661606400000|2022-08-27 13:20:00|1503.96|1498.56|1495.17|1489.77|1503.99|1498.59|1491.35|1485.95|969
1661606700000|2022-08-27 13:25:00|1495.19|1489.79|1501.79|1496.39|1502.07|1496.67|1494.97|1489.57|942
1661607000000|2022-08-27 13:30:00|1501.91|1496.51|1496.83|1491.43|1502.65|1497.25|1496.31|1490.91|928
1661607300000|2022-08-27 13:35:00|1496.8|1491.4|1499.32|1493.92|1499.53|1494.13|1496.35|1490.95|897
1661607600000|2022-08-27 13:40:00|1499.38|1493.98|1506.01|1500.61|1508.81|1503.41|1498.62|1493.22|932
1661607900000|2022-08-27 13:45:00|1506|1500.6|1505.31|1499.91|1507.41|1502.01|1501.71|1496.31|852
1661608200000|2022-08-27 13:50:00|1505.3|1499.9|1506.86|1501.46|1508.66|1503.26|1505.22|1499.82|891
1661608500000|2022-08-27 13:55:00|1506.79|1501.39|1502.99|1497.59|1508.41|1503.01|1502.5|1497.1|815
1661608800000|2022-08-27 14:00:00|1503.04|1497.64|1504.75|1499.35|1504.87|1499.47|1502|1496.6|851
1661609100000|2022-08-27 14:05:00|1504.76|1499.36|1500.02|1494.62|1504.76|1499.36|1498.76|1493.36|823
1661609400000|2022-08-27 14:10:00|1500.06|1494.66|1499.5|1494.1|1502.03|1496.63|1498.32|1492.92|734
1661609700000|2022-08-27 14:15:00|1499.49|1494.09|1501.03|1495.63|1501.78|1496.38|1498.85|1493.45|758
1661610000000|2022-08-27 14:20:00|1501.05|1495.65|1502.5|1497.1|1504.01|1498.61|1501.01|1495.61|778
1661610300000|2022-08-27 14:25:00|1502.53|1497.13|1505.35|1499.95|1506.34|1500.94|1502.19|1496.79|766
1661610600000|2022-08-27 14:30:00|1505.36|1499.96|1503.35|1497.95|1505.57|1500.17|1503.35|1497.95|761
1661610900000|2022-08-27 14:35:00|1503.39|1497.99|1500.75|1495.35|1504.24|1498.84|1499.05|1493.65|792
1661611200000|2022-08-27 14:40:00|1500.74|1495.34|1499.44|1494.04|1501.28|1495.88|1497.19|1491.79|825
1661611500000|2022-08-27 14:45:00|1499.47|1494.07|1496.03|1490.63|1499.96|1494.56|1494.88|1489.48|886
1661611800000|2022-08-27 14:50:00|1496.07|1490.67|1497.01|1491.61|1497.55|1492.15|1492.14|1486.74|928
1661612100000|2022-08-27 14:55:00|1497|1491.6|1492.52|1487.12|1498.03|1492.63|1492.43|1487.03|931
1661612400000|2022-08-27 15:00:00|1492.64|1487.24|1492.37|1486.97|1494.79|1489.39|1487.3|1481.9|971
1661612700000|2022-08-27 15:05:00|1492.39|1486.99|1490.61|1485.21|1492.93|1487.53|1488.47|1483.07|951
1661613000000|2022-08-27 15:10:00|1490.62|1485.22|1493.22|1487.82|1494.43|1489.03|1490.62|1485.22|853
1661613300000|2022-08-27 15:15:00|1493.16|1487.76|1487.88|1482.48|1493.79|1488.39|1486.88|1481.48|956
1661613600000|2022-08-27 15:20:00|1487.86|1482.46|1481.09|1475.69|1488.25|1482.85|1479.31|1473.91|1068
1661613900000|2022-08-27 15:25:00|1480.62|1475.22|1478.74|1473.34|1484.29|1478.89|1477.72|1472.32|966
1661614200000|2022-08-27 15:30:00|1478.82|1473.42|1482.27|1476.87|1482.52|1477.12|1477.78|1472.38|964
1661614500000|2022-08-27 15:35:00|1482.25|1476.85|1468.01|1462.61|1482.28|1476.88|1468.01|1462.61|995
1661614800000|2022-08-27 15:40:00|1467.98|1462.58|1466.02|1460.62|1470.66|1465.26|1459.4|1454|1114
1661615100000|2022-08-27 15:45:00|1466|1460.6|1468.51|1463.11|1468.91|1463.51|1459.51|1454.11|1082
1661615400000|2022-08-27 15:50:00|1468.5|1463.1|1477.33|1471.93|1477.75|1472.35|1468.17|1462.77|1042
1661615700000|2022-08-27 15:55:00|1477.31|1471.91|1472.85|1467.45|1482.12|1476.72|1472.85|1467.45|1021
1661616000000|2022-08-27 16:00:00|1472.84|1467.44|1471.4|1466|1475.08|1469.68|1466.43|1461.03|1045
1661616300000|2022-08-27 16:05:00|1471.42|1466.02|1467.28|1461.88|1475.11|1469.71|1465.53|1460.13|1020
1661616600000|2022-08-27 16:10:00|1467.31|1461.91|1464.63|1459.23|1470.01|1464.61|1464.6|1459.2|961
1661616900000|2022-08-27 16:15:00|1464.62|1459.22|1462.12|1456.72|1466.89|1461.49|1460.06|1454.66|1038
1661617200000|2022-08-27 16:20:00|1462.11|1456.71|1456.79|1451.39|1462.13|1456.73|1451.04|1445.64|1098
1661617500000|2022-08-27 16:25:00|1456.81|1451.41|1455.87|1450.47|1457.56|1452.16|1451.68|1446.28|1049
1661617800000|2022-08-27 16:30:00|1455.84|1450.44|1462.04|1456.64|1465.44|1460.04|1455.25|1449.85|1023
1661618100000|2022-08-27 16:35:00|1462.21|1456.81|1461.88|1456.48|1463.9|1458.5|1460.26|1454.86|964
1661618400000|2022-08-27 16:40:00|1462.1|1456.7|1462.95|1457.55|1463.87|1458.47|1458.45|1453.05|888
1661618700000|2022-08-27 16:45:00|1462.96|1457.56|1469.14|1463.74|1472.58|1467.18|1462.95|1457.55|1029
1661619000000|2022-08-27 16:50:00|1469.17|1463.77|1472.97|1467.57|1473.95|1468.55|1467.63|1462.23|919
1661619300000|2022-08-27 16:55:00|1472.99|1467.59|1472.36|1466.96|1474.95|1469.55|1471.07|1465.67|967
1661619600000|2022-08-27 17:00:00|1472.38|1466.98|1473.44|1468.04|1476.75|1471.35|1470.58|1465.18|951
1661619900000|2022-08-27 17:05:00|1473.57|1468.17|1468.98|1463.58|1475.29|1469.89|1467.82|1462.42|896
1661620200000|2022-08-27 17:10:00|1469.04|1463.64|1473.35|1467.95|1473.71|1468.31|1469.04|1463.64|891
1661620500000|2022-08-27 17:15:00|1473.3|1467.9|1476.93|1471.53|1477.81|1472.41|1472.64|1467.24|888
1661620800000|2022-08-27 17:20:00|1476.9|1471.5|1474.76|1469.36|1476.9|1471.5|1473.57|1468.17|842
1661621100000|2022-08-27 17:25:00|1474.77|1469.37|1472.71|1467.31|1475.18|1469.78|1472.28|1466.88|792
1661621400000|2022-08-27 17:30:00|1472.64|1467.24|1481.18|1475.78|1481.18|1475.78|1472.43|1467.03|842
1661621700000|2022-08-27 17:35:00|1481.41|1476.01|1485.72|1480.32|1487.13|1481.73|1479.48|1474.08|977
1661622000000|2022-08-27 17:40:00|1485.91|1480.51|1483.59|1478.19|1486.28|1480.88|1482|1476.6|870
1661622300000|2022-08-27 17:45:00|1483.57|1478.17|1477.25|1471.85|1484|1478.6|1476.57|1471.17|865
1661622600000|2022-08-27 17:50:00|1477.2|1471.8|1477.74|1472.34|1479.2|1473.8|1477.09|1471.69|796
1661622900000|2022-08-27 17:55:00|1477.7|1472.3|1475.78|1470.38|1478.68|1473.28|1474.24|1468.84|838
1661623200000|2022-08-27 18:00:00|1475.77|1470.37|1475.49|1470.09|1477.33|1471.93|1475.29|1469.89|833
1661623500000|2022-08-27 18:05:00|1475.46|1470.06|1476.37|1470.97|1476.62|1471.22|1475.03|1469.63|782
1661623800000|2022-08-27 18:10:00|1476.31|1470.91|1476.96|1471.56|1480.7|1475.3|1476.28|1470.88|856
1661624100000|2022-08-27 18:15:00|1476.97|1471.57|1475.86|1470.46|1478.8|1473.4|1473.95|1468.55|762
1661624400000|2022-08-27 18:20:00|1475.84|1470.44|1474.9|1469.5|1475.97|1470.57|1473.37|1467.97|762
1661624700000|2022-08-27 18:25:00|1474.89|1469.49|1476.67|1471.27|1477.13|1471.73|1472.74|1467.34|752
1661625000000|2022-08-27 18:30:00|1476.66|1471.26|1476.2|1470.8|1477.23|1471.83|1475.07|1469.67|765
1661625300000|2022-08-27 18:35:00|1476.21|1470.81|1477.05|1471.65|1478.84|1473.44|1475.81|1470.41|761
1661625600000|2022-08-27 18:40:00|1477.04|1471.64|1475.87|1470.47|1479.94|1474.54|1475.09|1469.69|775
1661625900000|2022-08-27 18:45:00|1475.84|1470.44|1473.6|1468.2|1476.59|1471.19|1473.02|1467.62|794
1661626200000|2022-08-27 18:50:00|1473.61|1468.21|1471.83|1466.43|1474.34|1468.94|1470.95|1465.55|848
1661626500000|2022-08-27 18:55:00|1471.8|1466.4|1471.84|1466.44|1472.62|1467.22|1469.64|1464.24|828
1661626800000|2022-08-27 19:00:00|1471.85|1466.45|1470.78|1465.38|1473.82|1468.42|1469.86|1464.46|772
1661627100000|2022-08-27 19:05:00|1470.79|1465.39|1473.44|1468.04|1473.46|1468.06|1470.39|1464.99|825
1661627400000|2022-08-27 19:10:00|1473.43|1468.03|1473.24|1467.84|1473.88|1468.48|1472.12|1466.72|434
1661627700000|2022-08-27 19:15:00|1475.22|1469.82|1477.52|1472.12|1480.84|1475.44|1474.68|1469.28|841
1661628000000|2022-08-27 19:20:00|1477.56|1472.16|1481.6|1476.2|1481.95|1476.55|1477.55|1472.15|856
1661628300000|2022-08-27 19:25:00|1481.61|1476.21|1478.03|1472.63|1481.63|1476.23|1477.62|1472.22|807
1661628600000|2022-08-27 19:30:00|1478.02|1472.62|1477.8|1472.4|1480.16|1474.76|1477.64|1472.24|813
1661628900000|2022-08-27 19:35:00|1477.81|1472.41|1479.13|1473.73|1480.49|1475.09|1476.97|1471.57|731
1661629200000|2022-08-27 19:40:00|1479.15|1473.75|1482.05|1476.65|1482.36|1476.96|1479.09|1473.69|762
1661629500000|2022-08-27 19:45:00|1482.03|1476.63|1478.13|1472.73|1483.12|1477.72|1478.04|1472.64|818
1661629800000|2022-08-27 19:50:00|1478.16|1472.76|1478.57|1473.17|1479.94|1474.54|1477.95|1472.55|659
1661630100000|2022-08-27 19:55:00|1478.59|1473.19|1482.46|1477.06|1486.74|1481.34|1478.56|1473.16|855
1661630400000|2022-08-27 20:00:00|1482.47|1477.07|1482.19|1476.79|1483.7|1478.3|1480.66|1475.26|800
1661630700000|2022-08-27 20:05:00|1482.2|1476.8|1482.46|1477.06|1484.4|1479|1482.13|1476.73|806
1661631000000|2022-08-27 20:10:00|1482.47|1477.07|1483.87|1478.47|1484.53|1479.13|1481.11|1475.71|766
1661631300000|2022-08-27 20:15:00|1483.78|1478.38|1480.79|1475.39|1485.64|1480.24|1480.3|1474.9|824
1661631600000|2022-08-27 20:20:00|1480.76|1475.36|1479.11|1473.71|1482.14|1476.74|1478.98|1473.58|752
1661631900000|2022-08-27 20:25:00|1479.12|1473.72|1477.22|1471.82|1480.28|1474.88|1477.22|1471.82|680
1661632200000|2022-08-27 20:30:00|1477.17|1471.77|1477.65|1472.25|1478.64|1473.24|1476.46|1471.06|741
1661632500000|2022-08-27 20:35:00|1477.64|1472.24|1478.09|1472.69|1479.13|1473.73|1476.45|1471.05|636
1661632800000|2022-08-27 20:40:00|1478.1|1472.7|1478.53|1473.13|1479.63|1474.23|1476.73|1471.33|672
1661633100000|2022-08-27 20:45:00|1478.54|1473.14|1478.89|1473.49|1479.22|1473.82|1476.7|1471.3|699
1661633400000|2022-08-27 20:50:00|1478.83|1473.43|1479.85|1474.45|1480.57|1475.17|1478.08|1472.68|686
1661633700000|2022-08-27 20:55:00|1479.86|1474.46|1483.38|1477.98|1483.87|1478.47|1477.8|1472.4|739
1661634000000|2022-08-27 21:00:00|1483.39|1477.99|1482.73|1477.33|1485.48|1480.08|1479.48|1474.08|795
1661634300000|2022-08-27 21:05:00|1482.74|1477.34|1480.62|1475.22|1482.93|1477.53|1477.64|1472.24|651
1661634600000|2022-08-27 21:10:00|1480.6|1475.2|1482.95|1477.55|1483.08|1477.68|1479.97|1474.57|766
1661634900000|2022-08-27 21:15:00|1482.94|1477.54|1482.14|1476.74|1483.01|1477.61|1479.91|1474.51|667
1661635200000|2022-08-27 21:20:00|1482.16|1476.76|1482.83|1477.43|1483.29|1477.89|1481.24|1475.84|674
1661635500000|2022-08-27 21:25:00|1482.87|1477.47|1478.6|1473.2|1482.87|1477.47|1478.46|1473.06|488
1661635800000|2022-08-27 21:30:00|1478.69|1473.29|1478.38|1472.98|1478.91|1473.51|1478.33|1472.93|500
1661636100000|2022-08-27 21:35:00|1478.36|1472.96|1476.45|1471.05|1478.57|1473.17|1476.42|1471.02|330
1661636400000|2022-08-27 21:40:00|1476.46|1471.06|1476.2|1470.8|1476.46|1471.06|1475.48|1470.08|318
1661636700000|2022-08-27 21:45:00|1476.19|1470.79|1472.42|1467.02|1476.9|1471.5|1471.32|1465.92|479
1661637000000|2022-08-27 21:50:00|1472.41|1467.01|1467.18|1461.78|1473.11|1467.71|1462.66|1457.26|729
1661637300000|2022-08-27 21:55:00|1467.17|1461.77|1465.59|1460.19|1469.37|1463.97|1465.59|1460.19|746
1661637600000|2022-08-27 22:00:00|1465.55|1460.15|1468.8|1463.4|1471.5|1466.1|1461.59|1456.19|961
1661637900000|2022-08-27 22:05:00|1468.58|1463.18|1471.19|1465.79|1471.8|1466.4|1466.77|1461.37|914
1661638200000|2022-08-27 22:10:00|1471.22|1465.82|1469.28|1463.88|1473.08|1467.68|1469.22|1463.82|869
1661638500000|2022-08-27 22:15:00|1469.24|1463.84|1468.65|1463.25|1471.84|1466.44|1468.62|1463.22|862
1661638800000|2022-08-27 22:20:00|1468.64|1463.24|1467.28|1461.88|1469.71|1464.31|1467.13|1461.73|846
1661639100000|2022-08-27 22:25:00|1467.24|1461.84|1472.52|1467.12|1475.96|1470.56|1467.11|1461.71|838
1661639400000|2022-08-27 22:30:00|1472.51|1467.11|1473.43|1468.03|1473.61|1468.21|1470.77|1465.37|759
1661639700000|2022-08-27 22:35:00|1473.46|1468.06|1495.12|1489.72|1495.65|1490.25|1472.87|1467.47|990
1661640000000|2022-08-27 22:40:00|1495.11|1489.71|1489.82|1484.42|1501.31|1495.91|1489.37|1483.97|1045
1661640300000|2022-08-27 22:45:00|1489.83|1484.43|1487.43|1482.03|1497.11|1491.71|1487.43|1482.03|1005
1661640600000|2022-08-27 22:50:00|1487.68|1482.28|1487.07|1481.67|1489.58|1484.18|1485.36|1479.96|826
1661640900000|2022-08-27 22:55:00|1487.06|1481.66|1487.05|1481.65|1490.07|1484.67|1486.27|1480.87|837
1661641200000|2022-08-27 23:00:00|1487.04|1481.64|1489.41|1484.01|1490.7|1485.3|1484.54|1479.14|871
1661641500000|2022-08-27 23:05:00|1489.39|1483.99|1488.82|1483.42|1489.82|1484.42|1485.61|1480.21|821
1661641800000|2022-08-27 23:10:00|1488.87|1483.47|1492.06|1486.66|1492.27|1486.87|1488.66|1483.26|806
1661642100000|2022-08-27 23:15:00|1492.05|1486.65|1492.55|1487.15|1492.64|1487.24|1489.08|1483.68|800
1661642400000|2022-08-27 23:20:00|1492.49|1487.09|1493.37|1487.97|1494.86|1489.46|1491.01|1485.61|769
1661642700000|2022-08-27 23:25:00|1493.35|1487.95|1495.65|1490.25|1496.06|1490.66|1493.27|1487.87|846
1661643000000|2022-08-27 23:30:00|1495.61|1490.21|1496.94|1491.54|1498.07|1492.67|1493.77|1488.37|903
1661643300000|2022-08-27 23:35:00|1497|1491.6|1499.08|1493.68|1501.07|1495.67|1496.71|1491.31|936
1661643600000|2022-08-27 23:40:00|1498.98|1493.58|1498.14|1492.74|1501.32|1495.92|1497.72|1492.32|808
1661643900000|2022-08-27 23:45:00|1498.39|1492.99|1496.99|1491.59|1499.19|1493.79|1496.08|1490.68|845
1661644200000|2022-08-27 23:50:00|1496.98|1491.58|1497.48|1492.08|1498.38|1492.98|1496.73|1491.33|794
1661644500000|2022-08-27 23:55:00|1497.47|1492.07|1493.73|1488.33|1497.53|1492.13|1492.47|1487.07|773
1661644800000|2022-08-28 00:00:00|1493.66|1488.26|1491.71|1486.31|1494.04|1488.64|1489.19|1483.79|849
1661645100000|2022-08-28 00:05:00|1491.69|1486.29|1494.25|1488.85|1494.42|1489.02|1490.6|1485.2|774
1661645400000|2022-08-28 00:10:00|1494.24|1488.84|1496.68|1491.28|1497.41|1492.01|1494.06|1488.66|719
1661645700000|2022-08-28 00:15:00|1496.66|1491.26|1496.69|1491.29|1498.21|1492.81|1496.05|1490.65|768
1661646000000|2022-08-28 00:20:00|1496.68|1491.28|1487.83|1482.43|1496.69|1491.29|1487.79|1482.39|877
1661646300000|2022-08-28 00:25:00|1487.82|1482.42|1488.52|1483.12|1489.63|1484.23|1483.03|1477.63|861
1661646600000|2022-08-28 00:30:00|1488.54|1483.14|1484.19|1478.79|1489.19|1483.79|1484.19|1478.79|885
1661646900000|2022-08-28 00:35:00|1484.16|1478.76|1483.17|1477.77|1484.19|1478.79|1479.87|1474.47|866
1661647200000|2022-08-28 00:40:00|1483.3|1477.9|1483.96|1478.56|1484.8|1479.4|1482.25|1476.85|786
1661647500000|2022-08-28 00:45:00|1483.93|1478.53|1483.59|1478.19|1485.66|1480.26|1482.61|1477.21|778
1661647800000|2022-08-28 00:50:00|1483.58|1478.18|1487.51|1482.11|1488.65|1483.25|1483.21|1477.81|860
1661648100000|2022-08-28 00:55:00|1487.48|1482.08|1489.48|1484.08|1489.49|1484.09|1486.84|1481.44|757
1661648400000|2022-08-28 01:00:00|1489.49|1484.09|1486.1|1480.7|1490.11|1484.71|1485.37|1479.97|819
1661648700000|2022-08-28 01:05:00|1486.09|1480.69|1486.98|1481.58|1489.14|1483.74|1486.05|1480.65|642
1661649000000|2022-08-28 01:10:00|1486.99|1481.59|1490.74|1485.34|1491.81|1486.41|1486.55|1481.15|751
1661649300000|2022-08-28 01:15:00|1490.75|1485.35|1499.75|1494.35|1500.88|1495.48|1490.24|1484.84|902
1661649600000|2022-08-28 01:20:00|1499.74|1494.34|1501.53|1496.13|1501.77|1496.37|1497.86|1492.46|892
1661649900000|2022-08-28 01:25:00|1501.55|1496.15|1499.03|1493.63|1502.32|1496.92|1499.01|1493.61|857
1661650200000|2022-08-28 01:30:00|1499.06|1493.66|1499.67|1494.27|1499.78|1494.38|1496.49|1491.09|756
1661650500000|2022-08-28 01:35:00|1499.69|1494.29|1501.18|1495.78|1501.55|1496.15|1498.33|1492.93|760
1661650800000|2022-08-28 01:40:00|1501.2|1495.8|1500.84|1495.44|1501.72|1496.32|1498.7|1493.3|819
1661651100000|2022-08-28 01:45:00|1500.85|1495.45|1498.09|1492.69|1500.85|1495.45|1496.54|1491.14|810
1661651400000|2022-08-28 01:50:00|1498.12|1492.72|1497.9|1492.5|1498.12|1492.72|1495.79|1490.39|636
1661651700000|2022-08-28 01:55:00|1497.92|1492.52|1496.85|1491.45|1498.15|1492.75|1495.38|1489.98|665
1661652000000|2022-08-28 02:00:00|1496.87|1491.47|1499.51|1494.11|1499.99|1494.59|1496.61|1491.21|738
1661652300000|2022-08-28 02:05:00|1499.58|1494.18|1497.79|1492.39|1499.59|1494.19|1497.68|1492.28|632
1661652600000|2022-08-28 02:10:00|1497.83|1492.43|1498.42|1493.02|1499.27|1493.87|1497.07|1491.67|698
1661652900000|2022-08-28 02:15:00|1498.43|1493.03|1500.59|1495.19|1501.38|1495.98|1497.71|1492.31|749
1661653200000|2022-08-28 02:20:00|1500.58|1495.18|1500.24|1494.84|1501.46|1496.06|1498.88|1493.48|641
1661653500000|2022-08-28 02:25:00|1500.26|1494.86|1508.37|1502.97|1508.66|1503.26|1500.23|1494.83|860
1661653800000|2022-08-28 02:30:00|1508.36|1502.96|1507.47|1502.07|1513.21|1507.81|1505.82|1500.42|913
1661654100000|2022-08-28 02:35:00|1507.49|1502.09|1506.5|1501.1|1507.5|1502.1|1504.07|1498.67|851
1661654400000|2022-08-28 02:40:00|1506.53|1501.13|1503.61|1498.21|1507.1|1501.7|1503.51|1498.11|829
1661654700000|2022-08-28 02:45:00|1503.63|1498.23|1499.36|1493.96|1503.89|1498.49|1498.38|1492.98|758
1661655000000|2022-08-28 02:50:00|1499.37|1493.97|1498.25|1492.85|1501.12|1495.72|1497.02|1491.62|786
1661655300000|2022-08-28 02:55:00|1498.26|1492.86|1497.92|1492.52|1498.98|1493.58|1497.01|1491.61|748
1661655600000|2022-08-28 03:00:00|1497.91|1492.51|1498.88|1493.48|1499.89|1494.49|1496.18|1490.78|773
1661655900000|2022-08-28 03:05:00|1498.87|1493.47|1500.92|1495.52|1502.32|1496.92|1498.75|1493.35|750
1661656200000|2022-08-28 03:10:00|1500.91|1495.51|1502.71|1497.31|1502.97|1497.57|1500.89|1495.49|713
1661656500000|2022-08-28 03:15:00|1502.73|1497.33|1499.44|1494.04|1502.81|1497.41|1499.34|1493.94|648
1661656800000|2022-08-28 03:20:00|1499.43|1494.03|1495.88|1490.48|1500.94|1495.54|1495.87|1490.47|636
1661657100000|2022-08-28 03:25:00|1495.86|1490.46|1495.69|1490.29|1497.38|1491.98|1492.14|1486.74|900
1661657400000|2022-08-28 03:30:00|1495.62|1490.22|1497.19|1491.79|1497.57|1492.17|1493.53|1488.13|794
1661657700000|2022-08-28 03:35:00|1497.2|1491.8|1495.88|1490.48|1498.88|1493.48|1495.57|1490.17|834
1661658000000|2022-08-28 03:40:00|1495.89|1490.49|1497.4|1492|1497.92|1492.52|1495.3|1489.9|755
1661658300000|2022-08-28 03:45:00|1497.34|1491.94|1494.76|1489.36|1497.38|1491.98|1494.74|1489.34|742
1661658600000|2022-08-28 03:50:00|1494.75|1489.35|1495.98|1490.58|1497.52|1492.12|1494.49|1489.09|732
1661658900000|2022-08-28 03:55:00|1495.99|1490.59|1494.4|1489|1497.2|1491.8|1494.4|1489|686
1661659200000|2022-08-28 04:00:00|1494.42|1489.02|1495.6|1490.2|1496.56|1491.16|1493.5|1488.1|701
1661659500000|2022-08-28 04:05:00|1495.54|1490.14|1490.87|1485.47|1495.76|1490.36|1490.69|1485.29|805
1661659800000|2022-08-28 04:10:00|1490.93|1485.53|1490.51|1485.11|1491.47|1486.07|1487.97|1482.57|814
1661660100000|2022-08-28 04:15:00|1490.52|1485.12|1488.79|1483.39|1492.04|1486.64|1486.56|1481.16|806
1661660400000|2022-08-28 04:20:00|1488.77|1483.37|1486.81|1481.41|1490.33|1484.93|1486.3|1480.9|749
1661660700000|2022-08-28 04:25:00|1486.8|1481.4|1487.75|1482.35|1488.76|1483.36|1486.65|1481.25|732
1661661000000|2022-08-28 04:30:00|1487.74|1482.34|1490.88|1485.48|1491.28|1485.88|1487.06|1481.66|774
1661661300000|2022-08-28 04:35:00|1491.02|1485.62|1489.69|1484.29|1491.41|1486.01|1488.71|1483.31|750
1661661600000|2022-08-28 04:40:00|1489.7|1484.3|1490.42|1485.02|1491.6|1486.2|1489.2|1483.8|695
1661661900000|2022-08-28 04:45:00|1490.41|1485.01|1489.41|1484.01|1491.4|1486|1489.2|1483.8|708
1661662200000|2022-08-28 04:50:00|1489.39|1483.99|1487.35|1481.95|1490.1|1484.7|1487.16|1481.76|667
1661662500000|2022-08-28 04:55:00|1487.32|1481.92|1490.06|1484.66|1490.33|1484.93|1487.3|1481.9|644
1661662800000|2022-08-28 05:00:00|1490.07|1484.67|1492.15|1486.75|1492.37|1486.97|1489.81|1484.41|707
1661663100000|2022-08-28 05:05:00|1492.11|1486.71|1493.73|1488.33|1495.09|1489.69|1492.07|1486.67|774
1661663400000|2022-08-28 05:10:00|1493.71|1488.31|1492.13|1486.73|1493.78|1488.38|1491.89|1486.49|642
1661663700000|2022-08-28 05:15:00|1492.09|1486.69|1493.01|1487.61|1493.6|1488.2|1491.66|1486.26|659
1661664000000|2022-08-28 05:20:00|1492.99|1487.59|1486.7|1481.3|1492.99|1487.59|1484.74|1479.34|728
1661664300000|2022-08-28 05:25:00|1486.72|1481.32|1487.09|1481.69|1490.57|1485.17|1485.13|1479.73|772
1661664600000|2022-08-28 05:30:00|1487.04|1481.64|1490.41|1485.01|1490.42|1485.02|1486.84|1481.44|714
1661664900000|2022-08-28 05:35:00|1490.4|1485|1487.18|1481.78|1490.61|1485.21|1486.79|1481.39|730
1661665200000|2022-08-28 05:40:00|1487.17|1481.77|1488.87|1483.47|1489.74|1484.34|1486.62|1481.22|658
1661665500000|2022-08-28 05:45:00|1488.89|1483.49|1488.92|1483.52|1489.55|1484.15|1486.65|1481.25|725
1661665800000|2022-08-28 05:50:00|1488.91|1483.51|1490.14|1484.74|1491.51|1486.11|1488.87|1483.47|713
1661666100000|2022-08-28 05:55:00|1490.15|1484.75|1497.4|1492|1497.4|1492|1490.14|1484.74|797
1661666400000|2022-08-28 06:00:00|1497.7|1492.3|1495.47|1490.07|1498.34|1492.94|1493.83|1488.43|818
1661666700000|2022-08-28 06:05:00|1495.46|1490.06|1497.7|1492.3|1498.07|1492.67|1494.83|1489.43|788
1661667000000|2022-08-28 06:10:00|1497.65|1492.25|1499.57|1494.17|1500.01|1494.61|1495.87|1490.47|815
1661667300000|2022-08-28 06:15:00|1499.53|1494.13|1496.92|1491.52|1499.64|1494.24|1496.92|1491.52|651
1661667600000|2022-08-28 06:20:00|1496.95|1491.55|1498.45|1493.05|1498.55|1493.15|1496.1|1490.7|718
1661667900000|2022-08-28 06:25:00|1498.46|1493.06|1497.58|1492.18|1499.38|1493.98|1497.2|1491.8|664
1661668200000|2022-08-28 06:30:00|1497.56|1492.16|1497.87|1492.47|1498.16|1492.76|1495|1489.6|698
1661668500000|2022-08-28 06:35:00|1497.88|1492.48|1497.91|1492.51|1498.23|1492.83|1495.83|1490.43|660
1661668800000|2022-08-28 06:40:00|1497.9|1492.5|1497.75|1492.35|1499.12|1493.72|1497.67|1492.27|609
1661669100000|2022-08-28 06:45:00|1497.73|1492.33|1499.03|1493.63|1499.47|1494.07|1496.14|1490.74|665
1661669400000|2022-08-28 06:50:00|1499.04|1493.64|1498.27|1492.87|1499.19|1493.79|1496.11|1490.71|711
1661669700000|2022-08-28 06:55:00|1498.26|1492.86|1496.97|1491.57|1498.93|1493.53|1496.72|1491.32|691
1661670000000|2022-08-28 07:00:00|1496.94|1491.54|1496.14|1490.74|1498.67|1493.27|1496.01|1490.61|735
1661670300000|2022-08-28 07:05:00|1496.13|1490.73|1496.7|1491.3|1496.77|1491.37|1495.24|1489.84|671
1661670600000|2022-08-28 07:10:00|1496.71|1491.31|1495.82|1490.42|1498.09|1492.69|1495.75|1490.35|627
1661670900000|2022-08-28 07:15:00|1495.83|1490.43|1502.17|1496.77|1503.22|1497.82|1495.03|1489.63|619
1661671200000|2022-08-28 07:20:00|1502.15|1496.75|1498.54|1493.14|1502.25|1496.85|1496.92|1491.52|734
1661671500000|2022-08-28 07:25:00|1498.61|1493.21|1496.78|1491.38|1499.84|1494.44|1496.77|1491.37|666
1661671800000|2022-08-28 07:30:00|1496.77|1491.37|1499.04|1493.64|1499.14|1493.74|1496.61|1491.21|587
1661672100000|2022-08-28 07:35:00|1499.03|1493.63|1501.81|1496.41|1502.02|1496.62|1498.5|1493.1|703
1661672400000|2022-08-28 07:40:00|1501.65|1496.25|1501.34|1495.94|1501.93|1496.53|1499.68|1494.28|756
1661672700000|2022-08-28 07:45:00|1501.38|1495.98|1500.06|1494.66|1504.4|1499|1497.76|1492.36|839
1661673000000|2022-08-28 07:50:00|1499.98|1494.58|1499.31|1493.91|1500.11|1494.71|1498.23|1492.83|685
1661673300000|2022-08-28 07:55:00|1499.32|1493.92|1499.8|1494.4|1499.8|1494.4|1497.88|1492.48|717
1661673600000|2022-08-28 08:00:00|1499.76|1494.36|1503.02|1497.62|1503.91|1498.51|1499.03|1493.63|784
1661673900000|2022-08-28 08:05:00|1502.99|1497.59|1506.63|1501.23|1506.85|1501.45|1502.35|1496.95|843
1661674200000|2022-08-28 08:10:00|1506.62|1501.22|1502.97|1497.57|1506.62|1501.22|1501.67|1496.27|792
1661674500000|2022-08-28 08:15:00|1502.98|1497.58|1503.56|1498.16|1504.47|1499.07|1502.23|1496.83|720
1661674800000|2022-08-28 08:20:00|1503.55|1498.15|1502.05|1496.65|1505.64|1500.24|1501.84|1496.44|713
1661675100000|2022-08-28 08:25:00|1502.04|1496.64|1503.62|1498.22|1505.24|1499.84|1502.04|1496.64|677
1661675400000|2022-08-28 08:30:00|1503.61|1498.21|1502.33|1496.93|1504.73|1499.33|1502.32|1496.92|627
1661675700000|2022-08-28 08:35:00|1502.32|1496.92|1501.4|1496|1502.78|1497.38|1500.26|1494.86|764
1661676000000|2022-08-28 08:40:00|1501.18|1495.78|1494.96|1489.56|1501.18|1495.78|1494.95|1489.55|817
1661676300000|2022-08-28 08:45:00|1494.95|1489.55|1492.61|1487.21|1496.68|1491.28|1492.47|1487.07|779
1661676600000|2022-08-28 08:50:00|1492.56|1487.16|1493.82|1488.42|1495.12|1489.72|1491.32|1485.92|748
1661676900000|2022-08-28 08:55:00|1493.83|1488.43|1496.62|1491.22|1496.62|1491.22|1493.28|1487.88|744
1661677200000|2022-08-28 09:00:00|1496.58|1491.18|1493.78|1488.38|1496.73|1491.33|1493.63|1488.23|639
1661677500000|2022-08-28 09:05:00|1493.79|1488.39|1493.26|1487.86|1494.81|1489.41|1492.57|1487.17|711
1661677800000|2022-08-28 09:10:00|1493.28|1487.88|1494.67|1489.27|1495.01|1489.61|1493.1|1487.7|604
1661678100000|2022-08-28 09:15:00|1494.68|1489.28|1495.47|1490.07|1496.47|1491.07|1494.17|1488.77|647
1661678400000|2022-08-28 09:20:00|1495.48|1490.08|1493.23|1487.83|1495.48|1490.08|1493.06|1487.66|639
1661678700000|2022-08-28 09:25:00|1493.21|1487.81|1494.89|1489.49|1495.32|1489.92|1492.62|1487.22|689
1661679000000|2022-08-28 09:30:00|1494.88|1489.48|1493.34|1487.94|1495.56|1490.16|1492.9|1487.5|642
1661679300000|2022-08-28 09:35:00|1493.36|1487.96|1493.34|1487.94|1495.17|1489.77|1492.94|1487.54|682
1661679600000|2022-08-28 09:40:00|1493.3|1487.9|1493.38|1487.98|1495.08|1489.68|1493.23|1487.83|624
1661679900000|2022-08-28 09:45:00|1493.37|1487.97|1490.74|1485.34|1493.84|1488.44|1489.14|1483.74|770
1661680200000|2022-08-28 09:50:00|1490.68|1485.28|1491.6|1486.2|1491.62|1486.22|1489.03|1483.63|709
1661680500000|2022-08-28 09:55:00|1491.59|1486.19|1493.02|1487.62|1495.2|1489.8|1491.51|1486.11|718
1661680800000|2022-08-28 10:00:00|1493.03|1487.63|1493.8|1488.4|1494.52|1489.12|1492.06|1486.66|663
1661681100000|2022-08-28 10:05:00|1493.81|1488.41|1491.09|1485.69|1494.22|1488.82|1488.64|1483.24|763
1661681400000|2022-08-28 10:10:00|1491.04|1485.64|1490.88|1485.48|1491.19|1485.79|1489.06|1483.66|744
1661681700000|2022-08-28 10:15:00|1490.9|1485.5|1489.98|1484.58|1491|1485.6|1489.13|1483.73|737
1661682000000|2022-08-28 10:20:00|1489.97|1484.57|1486.29|1480.89|1490|1484.6|1485.35|1479.95|832
1661682300000|2022-08-28 10:25:00|1486.3|1480.9|1486.12|1480.72|1487.61|1482.21|1485.64|1480.24|755
1661682600000|2022-08-28 10:30:00|1486.14|1480.74|1488.48|1483.08|1489.29|1483.89|1486.12|1480.72|780
1661682900000|2022-08-28 10:35:00|1488.47|1483.07|1488.86|1483.46|1489.44|1484.04|1486.43|1481.03|727
1661683200000|2022-08-28 10:40:00|1488.85|1483.45|1492.76|1487.36|1493.04|1487.64|1488.79|1483.39|755
1661683500000|2022-08-28 10:45:00|1492.77|1487.37|1489.98|1484.58|1494.91|1489.51|1489.68|1484.28|748
1661683800000|2022-08-28 10:50:00|1489.99|1484.59|1488.88|1483.48|1491.79|1486.39|1488.47|1483.07|742
1661684100000|2022-08-28 10:55:00|1488.89|1483.49|1487.59|1482.19|1488.95|1483.55|1485.86|1480.46|763
1661684400000|2022-08-28 11:00:00|1487.64|1482.24|1488.85|1483.45|1489.05|1483.65|1485.96|1480.56|666
1661684700000|2022-08-28 11:05:00|1488.84|1483.44|1483.45|1478.05|1489.46|1484.06|1479.01|1473.61|830
1661685000000|2022-08-28 11:10:00|1483.47|1478.07|1484.5|1479.1|1489.94|1484.54|1483.29|1477.89|858
1661685300000|2022-08-28 11:15:00|1484.51|1479.11|1482.4|1477|1487.66|1482.26|1481.98|1476.58|901
1661685600000|2022-08-28 11:20:00|1482.46|1477.06|1479.9|1474.5|1485|1479.6|1479.58|1474.18|835
1661685900000|2022-08-28 11:25:00|1479.72|1474.32|1483.52|1478.12|1484.34|1478.94|1478.93|1473.53|840
1661686200000|2022-08-28 11:30:00|1483.55|1478.15|1486.26|1480.86|1487.17|1481.77|1483.49|1478.09|830
1661686500000|2022-08-28 11:35:00|1486.24|1480.84|1484.5|1479.1|1488.02|1482.62|1484.22|1478.82|746
1661686800000|2022-08-28 11:40:00|1484.49|1479.09|1486.12|1480.72|1486.82|1481.42|1483.8|1478.4|742
1661687100000|2022-08-28 11:45:00|1486.13|1480.73|1488.47|1483.07|1488.83|1483.43|1486.1|1480.7|749
1661687400000|2022-08-28 11:50:00|1488.52|1483.12|1486.7|1481.3|1488.6|1483.2|1485.85|1480.45|607
1661687700000|2022-08-28 11:55:00|1486.71|1481.31|1488.19|1482.79|1488.52|1483.12|1484.38|1478.98|667
1661688000000|2022-08-28 12:00:00|1488.22|1482.82|1491.04|1485.64|1491.23|1485.83|1487.79|1482.39|709
1661688300000|2022-08-28 12:05:00|1491.03|1485.63|1489.16|1483.76|1491.53|1486.13|1489.07|1483.67|753
1661688600000|2022-08-28 12:10:00|1489.12|1483.72|1487.37|1481.97|1489.53|1484.13|1486.43|1481.03|653
1661688900000|2022-08-28 12:15:00|1487.38|1481.98|1482.61|1477.21|1487.82|1482.42|1482.3|1476.9|781
1661689200000|2022-08-28 12:20:00|1482.6|1477.2|1483.83|1478.43|1484.18|1478.78|1482.43|1477.03|752
1661689500000|2022-08-28 12:25:00|1483.87|1478.47|1482.1|1476.7|1484.37|1478.97|1480.85|1475.45|754
1661689800000|2022-08-28 12:30:00|1482.12|1476.72|1481.69|1476.29|1484.03|1478.63|1481.39|1475.99|737
1661690100000|2022-08-28 12:35:00|1481.63|1476.23|1484.93|1479.53|1484.95|1479.55|1479.97|1474.57|796
1661690400000|2022-08-28 12:40:00|1484.92|1479.52|1482.64|1477.24|1484.94|1479.54|1481.71|1476.31|691
1661690700000|2022-08-28 12:45:00|1482.62|1477.22|1481.47|1476.07|1483.76|1478.36|1480.41|1475.01|628
1661691000000|2022-08-28 12:50:00|1481.36|1475.96|1475.86|1470.46|1481.36|1475.96|1474.48|1469.08|857
1661691300000|2022-08-28 12:55:00|1475.85|1470.45|1471.71|1466.31|1476.57|1471.17|1469.96|1464.56|946
1661691600000|2022-08-28 13:00:00|1471.69|1466.29|1473.29|1467.89|1474.66|1469.26|1469.91|1464.51|965
1661691900000|2022-08-28 13:05:00|1473.2|1467.8|1475.07|1469.67|1475.92|1470.52|1473.1|1467.7|817
1661692200000|2022-08-28 13:10:00|1475.06|1469.66|1474.62|1469.22|1476.19|1470.79|1472.07|1466.67|789
1661692500000|2022-08-28 13:15:00|1474.61|1469.21|1476.4|1471|1479.44|1474.04|1474.25|1468.85|824
1661692800000|2022-08-28 13:20:00|1476.41|1471.01|1476.73|1471.33|1477.8|1472.4|1475.07|1469.67|760
1661693100000|2022-08-28 13:25:00|1476.71|1471.31|1474.79|1469.39|1476.75|1471.35|1474.14|1468.74|709
1661693400000|2022-08-28 13:30:00|1474.8|1469.4|1476.99|1471.59|1477.05|1471.65|1474.8|1469.4|790
1661693700000|2022-08-28 13:35:00|1476.97|1471.57|1475.98|1470.58|1477.85|1472.45|1475.98|1470.58|803
1661694000000|2022-08-28 13:40:00|1476.01|1470.61|1478.25|1472.85|1478.4|1473|1475.05|1469.65|789
1661694300000|2022-08-28 13:45:00|1478.21|1472.81|1476.86|1471.46|1480.88|1475.48|1476.78|1471.38|875
1661694600000|2022-08-28 13:50:00|1476.85|1471.45|1478.61|1473.21|1479.7|1474.3|1476.84|1471.44|770
1661694900000|2022-08-28 13:55:00|1478.57|1473.17|1476.42|1471.02|1479.72|1474.32|1476.18|1470.78|798
1661695200000|2022-08-28 14:00:00|1476.47|1471.07|1478.69|1473.29|1478.94|1473.54|1476.44|1471.04|769
1661695500000|2022-08-28 14:05:00|1478.65|1473.25|1471.32|1465.92|1478.75|1473.35|1470.43|1465.03|930
1661695800000|2022-08-28 14:10:00|1471.34|1465.94|1471.96|1466.56|1472.64|1467.24|1468.2|1462.8|929
1661696100000|2022-08-28 14:15:00|1472.03|1466.63|1467.86|1462.46|1473.53|1468.13|1466.05|1460.65|941
1661696400000|2022-08-28 14:20:00|1467.84|1462.44|1466.63|1461.23|1468.41|1463.01|1463.16|1457.76|1027
1661696700000|2022-08-28 14:25:00|1466.74|1461.34|1468.96|1463.56|1469.43|1464.03|1464.25|1458.85|917
1661697000000|2022-08-28 14:30:00|1468.97|1463.57|1475.21|1469.81|1476.9|1471.5|1467.29|1461.89|1029
1661697300000|2022-08-28 14:35:00|1475.17|1469.77|1481.45|1476.05|1486.58|1481.18|1473.18|1467.78|1015
1661697600000|2022-08-28 14:40:00|1481.46|1476.06|1481.32|1475.92|1483.38|1477.98|1478.89|1473.49|908
1661697900000|2022-08-28 14:45:00|1481.35|1475.95|1481.41|1476.01|1485.82|1480.42|1479.75|1474.35|891
1661698200000|2022-08-28 14:50:00|1481.45|1476.05|1475.77|1470.37|1482.92|1477.52|1475.7|1470.3|937
1661698500000|2022-08-28 14:55:00|1475.79|1470.39|1478.05|1472.65|1479.75|1474.35|1475.73|1470.33|813
1661698800000|2022-08-28 15:00:00|1478.07|1472.67|1480.95|1475.55|1481.62|1476.22|1476.21|1470.81|869
1661699100000|2022-08-28 15:05:00|1480.96|1475.56|1480.03|1474.63|1483.15|1477.75|1479.01|1473.61|789
1661699400000|2022-08-28 15:10:00|1480.02|1474.62|1479.5|1474.1|1481.63|1476.23|1478.84|1473.44|734
1661699700000|2022-08-28 15:15:00|1479.49|1474.09|1482.73|1477.33|1483.38|1477.98|1478.98|1473.58|804
1661700000000|2022-08-28 15:20:00|1482.76|1477.36|1483.6|1478.2|1485.21|1479.81|1482.06|1476.66|787
1661700300000|2022-08-28 15:25:00|1483.56|1478.16|1485.38|1479.98|1486.09|1480.69|1482.7|1477.3|811
1661700600000|2022-08-28 15:30:00|1485.5|1480.1|1485.65|1480.25|1487.05|1481.65|1484.02|1478.62|753
1661700900000|2022-08-28 15:35:00|1485.64|1480.24|1486.88|1481.48|1486.96|1481.56|1485.15|1479.75|791
1661701200000|2022-08-28 15:40:00|1486.9|1481.5|1490.58|1485.18|1490.7|1485.3|1486.8|1481.4|896
1661701500000|2022-08-28 15:45:00|1490.59|1485.19|1487.37|1481.97|1491.37|1485.97|1486.59|1481.19|924
1661701800000|2022-08-28 15:50:00|1487.39|1481.99|1488.77|1483.37|1489.91|1484.51|1486.96|1481.56|857
1661702100000|2022-08-28 15:55:00|1488.81|1483.41|1489.75|1484.35|1489.75|1484.35|1487.98|1482.58|766
1661702400000|2022-08-28 16:00:00|1489.76|1484.36|1497.41|1492.01|1498.79|1493.39|1489.67|1484.27|1018
1661702700000|2022-08-28 16:05:00|1497.42|1492.02|1493.91|1488.51|1498.19|1492.79|1493.05|1487.65|909
1661703000000|2022-08-28 16:10:00|1493.9|1488.5|1494.89|1489.49|1496.49|1491.09|1493.3|1487.9|811
1661703300000|2022-08-28 16:15:00|1494.9|1489.5|1495.6|1490.2|1498.16|1492.76|1493.67|1488.27|945
1661703600000|2022-08-28 16:20:00|1495.61|1490.21|1497.11|1491.71|1498.33|1492.93|1495.57|1490.17|861
1661703900000|2022-08-28 16:25:00|1497.08|1491.68|1497.66|1492.26|1499.64|1494.24|1495.91|1490.51|897
1661704200000|2022-08-28 16:30:00|1497.67|1492.27|1491.29|1485.89|1497.91|1492.51|1489.75|1484.35|970
1661704500000|2022-08-28 16:35:00|1491.28|1485.88|1492.15|1486.75|1493.27|1487.87|1491.23|1485.83|804
1661704800000|2022-08-28 16:40:00|1492.22|1486.82|1490.99|1485.59|1492.71|1487.31|1490.44|1485.04|790
1661705100000|2022-08-28 16:45:00|1491.03|1485.63|1488.49|1483.09|1491.03|1485.63|1486.35|1480.95|908
1661705400000|2022-08-28 16:50:00|1488.47|1483.07|1486|1480.6|1489.23|1483.83|1485.93|1480.53|874
1661705700000|2022-08-28 16:55:00|1486.03|1480.63|1484.08|1478.68|1487.38|1481.98|1482.9|1477.5|834
1661706000000|2022-08-28 17:00:00|1484.11|1478.71|1484.12|1478.72|1487.66|1482.26|1482.62|1477.22|848
1661706300000|2022-08-28 17:05:00|1484.07|1478.67|1483.94|1478.54|1484.88|1479.48|1481.55|1476.15|829
1661706600000|2022-08-28 17:10:00|1483.92|1478.52|1485.73|1480.33|1487.58|1482.18|1483.7|1478.3|728
1661706900000|2022-08-28 17:15:00|1485.71|1480.31|1488.02|1482.62|1489.16|1483.76|1485.34|1479.94|679
1661707200000|2022-08-28 17:20:00|1488.01|1482.61|1492.91|1487.51|1493.09|1487.69|1487.89|1482.49|775
1661707500000|2022-08-28 17:25:00|1492.96|1487.56|1491.23|1485.83|1493.16|1487.76|1491.01|1485.61|740
1661707800000|2022-08-28 17:30:00|1491.24|1485.84|1489.01|1483.61|1493.18|1487.78|1488.3|1482.9|808
1661708100000|2022-08-28 17:35:00|1489.16|1483.76|1485.5|1480.1|1489.41|1484.01|1484.7|1479.3|764
1661708400000|2022-08-28 17:40:00|1485.48|1480.08|1484.23|1478.83|1485.49|1480.09|1483.43|1478.03|724
1661708700000|2022-08-28 17:45:00|1484.22|1478.82|1485.17|1479.77|1485.69|1480.29|1483.32|1477.92|733
1661709000000|2022-08-28 17:50:00|1485.12|1479.72|1488.01|1482.61|1488.57|1483.17|1484.88|1479.48|731
1661709300000|2022-08-28 17:55:00|1488|1482.6|1485.64|1480.24|1488.37|1482.97|1485.3|1479.9|732
1661709600000|2022-08-28 18:00:00|1485.65|1480.25|1487.67|1482.27|1488.64|1483.24|1485.27|1479.87|732
1661709900000|2022-08-28 18:05:00|1487.74|1482.34|1487.27|1481.87|1488|1482.6|1486.92|1481.52|660
1661710200000|2022-08-28 18:10:00|1487.28|1481.88|1489.06|1483.66|1490.11|1484.71|1487.11|1481.71|708
1661710500000|2022-08-28 18:15:00|1489.07|1483.67|1488.64|1483.24|1490.08|1484.68|1487.8|1482.4|688
1661710800000|2022-08-28 18:20:00|1488.62|1483.22|1492.58|1487.18|1493.42|1488.02|1488.58|1483.18|836
1661711100000|2022-08-28 18:25:00|1492.56|1487.16|1491.21|1485.81|1493.32|1487.92|1490.72|1485.32|663
1661711400000|2022-08-28 18:30:00|1491.2|1485.8|1492.34|1486.94|1492.79|1487.39|1490|1484.6|751
1661711700000|2022-08-28 18:35:00|1492.29|1486.89|1490.58|1485.18|1492.58|1487.18|1488.96|1483.56|695
1661712000000|2022-08-28 18:40:00|1490.59|1485.19|1491.47|1486.07|1492.8|1487.4|1490.3|1484.9|710
1661712300000|2022-08-28 18:45:00|1491.49|1486.09|1491.45|1486.05|1495.94|1490.54|1491.36|1485.96|910
1661712600000|2022-08-28 18:50:00|1491.46|1486.06|1491.62|1486.22|1492.88|1487.48|1489.86|1484.46|782
1661712900000|2022-08-28 18:55:00|1491.64|1486.24|1492.5|1487.1|1492.5|1487.1|1489.86|1484.46|633
1661713200000|2022-08-28 19:00:00|1492.52|1487.12|1494.44|1489.04|1494.66|1489.26|1490.65|1485.25|754
1661713500000|2022-08-28 19:05:00|1494.46|1489.06|1496.37|1490.97|1497.21|1491.81|1492.15|1486.75|859
1661713800000|2022-08-28 19:10:00|1496.34|1490.94|1496.55|1491.15|1497.59|1492.19|1494.12|1488.72|778
1661714100000|2022-08-28 19:15:00|1496.53|1491.13|1495.71|1488.81|1496.71|1491.31|1493.75|1488.35|723
1661714400000|2022-08-28 19:20:00|1495.82|1488.92|1494.07|1487.17|1496.27|1489.37|1493.84|1486.94|673
1661714700000|2022-08-28 19:25:00|1494.22|1487.32|1494|1487.1|1494.52|1487.62|1492.34|1485.44|718
1661715000000|2022-08-28 19:30:00|1494.14|1487.24|1488.77|1481.87|1494.44|1487.54|1488|1481.1|803
1661715300000|2022-08-28 19:35:00|1488.78|1481.88|1486.7|1479.8|1489.69|1482.79|1485.33|1478.43|770
1661715600000|2022-08-28 19:40:00|1486.69|1479.79|1486.25|1479.35|1488.66|1481.76|1485.65|1478.75|727
1661715900000|2022-08-28 19:45:00|1486.24|1479.34|1485.87|1478.97|1487.86|1480.96|1485.83|1478.93|731
1661716200000|2022-08-28 19:50:00|1485.86|1478.96|1487.61|1480.71|1488.07|1481.17|1485.49|1478.59|700
1661716500000|2022-08-28 19:55:00|1487.62|1480.72|1486.71|1479.81|1489.45|1482.55|1486.56|1479.66|760
1661716800000|2022-08-28 20:00:00|1486.74|1479.84|1488.63|1481.73|1489.03|1482.13|1485.9|1479|718
1661717100000|2022-08-28 20:05:00|1488.62|1481.72|1490.62|1483.72|1490.66|1483.76|1487.57|1480.67|647
1661717400000|2022-08-28 20:10:00|1490.63|1483.73|1489.78|1482.88|1491.52|1484.62|1489.65|1482.75|729
1661717700000|2022-08-28 20:15:00|1489.82|1482.92|1488.6|1481.7|1490.25|1483.35|1487.94|1481.04|734
1661718000000|2022-08-28 20:20:00|1488.59|1481.69|1490.07|1483.17|1490.43|1483.53|1486.42|1479.52|754
1661718300000|2022-08-28 20:25:00|1490.08|1483.18|1488.08|1481.18|1490.89|1483.99|1487.9|1481|697
1661718600000|2022-08-28 20:30:00|1488.07|1481.17|1490.62|1483.72|1491.56|1484.66|1488.02|1481.12|727
1661718900000|2022-08-28 20:35:00|1490.61|1483.71|1492.72|1485.82|1493.52|1486.62|1490.36|1483.46|790
1661719200000|2022-08-28 20:40:00|1492.64|1485.74|1492.89|1485.99|1495.38|1488.48|1492.38|1485.48|718
1661719500000|2022-08-28 20:45:00|1492.9|1486|1488.6|1481.7|1492.96|1486.06|1487.93|1481.03|698
1661719800000|2022-08-28 20:50:00|1488.63|1481.73|1487|1480.1|1489.17|1482.27|1486.43|1479.53|682
1661720100000|2022-08-28 20:55:00|1487.01|1480.11|1486.75|1479.85|1489.11|1482.21|1486.48|1479.58|691
1661720400000|2022-08-28 21:00:00|1486.76|1479.86|1486.36|1480.96|1488.89|1482.75|1486.27|1479.37|761
1661720700000|2022-08-28 21:05:00|1486.37|1480.97|1487.83|1482.43|1489.48|1484.08|1486.26|1480.86|724
1661721000000|2022-08-28 21:10:00|1487.81|1482.41|1486.18|1480.78|1488.36|1482.96|1486.17|1480.77|720
1661721300000|2022-08-28 21:15:00|1486.17|1480.77|1486.86|1481.46|1489.29|1483.89|1485.8|1480.4|714
1661721600000|2022-08-28 21:20:00|1486.87|1481.47|1489.08|1483.68|1489.48|1484.08|1486.68|1481.28|682
1661721900000|2022-08-28 21:25:00|1489.04|1483.64|1487.85|1482.45|1489.15|1483.75|1487.51|1482.11|658
1661722200000|2022-08-28 21:30:00|1487.69|1482.29|1492.24|1486.84|1492.74|1487.34|1487.67|1482.27|774
1661722500000|2022-08-28 21:35:00|1492.27|1486.87|1487.2|1481.8|1493.75|1488.35|1487.18|1481.78|815
1661722800000|2022-08-28 21:40:00|1487.21|1481.81|1484.61|1479.21|1487.28|1481.88|1483.82|1478.42|838
1661723100000|2022-08-28 21:45:00|1484.68|1479.28|1481.16|1475.76|1484.68|1479.28|1473.51|1468.11|987
1661723400000|2022-08-28 21:50:00|1481.03|1475.63|1480.24|1474.84|1481.52|1476.12|1478.36|1472.96|833
1661723700000|2022-08-28 21:55:00|1480.31|1474.91|1480.09|1474.69|1481.12|1475.72|1478.76|1473.36|850
1661724000000|2022-08-28 22:00:00|1480.12|1474.72|1470.55|1465.15|1480.74|1475.34|1469.95|1464.55|1073
1661724300000|2022-08-28 22:05:00|1470.52|1465.12|1468.53|1463.13|1472.23|1466.83|1465.18|1459.78|1096
1661724600000|2022-08-28 22:10:00|1468.14|1462.74|1478.1|1472.7|1482.83|1477.43|1467.84|1462.44|1060
1661724900000|2022-08-28 22:15:00|1478.03|1472.63|1472.12|1466.72|1480.66|1475.26|1470.12|1464.72|1005
1661725200000|2022-08-28 22:20:00|1472.06|1466.66|1470.75|1465.35|1473.44|1468.04|1469.13|1463.73|1010
1661725500000|2022-08-28 22:25:00|1470.81|1465.41|1469.47|1464.07|1475.59|1470.19|1467.89|1462.49|998
1661725800000|2022-08-28 22:30:00|1469.49|1464.09|1468.33|1462.93|1472.91|1467.51|1467.22|1461.82|1032
1661726100000|2022-08-28 22:35:00|1468.39|1462.99|1470.22|1464.82|1470.35|1464.95|1464.62|1459.22|1019
1661726400000|2022-08-28 22:40:00|1470.23|1464.83|1474.31|1468.91|1474.32|1468.92|1469.36|1463.96|971
1661726700000|2022-08-28 22:45:00|1474.3|1468.9|1471.2|1465.8|1474.53|1469.13|1469.94|1464.54|994
1661727000000|2022-08-28 22:50:00|1471.16|1465.76|1467.57|1462.17|1471.66|1466.26|1466.5|1461.1|1015
1661727300000|2022-08-28 22:55:00|1467.48|1462.08|1467.14|1461.74|1469.87|1464.47|1466.82|1461.42|907
1661727600000|2022-08-28 23:00:00|1467.15|1461.75|1459.57|1454.17|1468.03|1462.63|1456.93|1451.53|1026
1661727900000|2022-08-28 23:05:00|1459.56|1454.16|1463.36|1457.96|1465.77|1460.37|1457.95|1452.55|991
1661728200000|2022-08-28 23:10:00|1463.4|1458|1464.06|1458.66|1465.18|1459.78|1460.63|1455.23|985
1661728500000|2022-08-28 23:15:00|1464.12|1458.72|1466.58|1461.18|1469.38|1463.98|1463.53|1458.13|947
1661728800000|2022-08-28 23:20:00|1466.59|1461.19|1458.21|1452.81|1467.7|1462.3|1458.21|1452.81|994
1661729100000|2022-08-28 23:25:00|1458.23|1452.83|1453.22|1447.82|1460.31|1454.91|1449.47|1444.07|1128
1661729400000|2022-08-28 23:30:00|1453.04|1447.64|1446.24|1440.84|1455|1449.6|1444.96|1439.56|1118
1661729700000|2022-08-28 23:35:00|1446.11|1440.71|1443.04|1437.64|1450.32|1444.92|1440.79|1435.39|1093
1661730000000|2022-08-28 23:40:00|1442.89|1437.49|1441.46|1436.06|1447.53|1442.13|1439.44|1434.04|1104
1661730300000|2022-08-28 23:45:00|1441.79|1436.39|1435.88|1430.48|1442.82|1437.42|1435.5|1430.1|1104
1661730600000|2022-08-28 23:50:00|1435.72|1430.32|1430.18|1424.78|1437.71|1432.31|1430.11|1424.71|1137
1661730900000|2022-08-28 23:55:00|1430.05|1424.65|1429.14|1423.74|1431.96|1426.56|1426.87|1421.47|1140
1661731200000|2022-08-29 00:00:00|1429.15|1423.75|1433.34|1427.94|1438.21|1432.81|1429|1423.6|1120
1661731500000|2022-08-29 00:05:00|1433.23|1427.83|1432.61|1427.21|1433.88|1428.48|1425.35|1419.95|1118
1661731800000|2022-08-29 00:10:00|1432.66|1427.26|1429.77|1424.37|1434.11|1428.71|1428.85|1423.45|1090
1661732100000|2022-08-29 00:15:00|1429.92|1424.52|1427.03|1421.63|1433.91|1428.51|1425.11|1419.71|1124
1661732400000|2022-08-29 00:20:00|1427.02|1421.62|1432.31|1426.91|1433.95|1428.55|1426.74|1421.34|1077
1661732700000|2022-08-29 00:25:00|1432.3|1426.9|1438.62|1433.22|1441.29|1435.89|1429.25|1423.85|1072
1661733000000|2022-08-29 00:30:00|1438.6|1433.2|1440.14|1434.74|1449.64|1444.24|1437.59|1432.19|1115
1661733300000|2022-08-29 00:35:00|1440.08|1434.68|1440.48|1435.08|1444.01|1438.61|1439.04|1433.64|1067
1661733600000|2022-08-29 00:40:00|1440.47|1435.07|1436.08|1430.68|1441.96|1436.56|1435.45|1430.05|1048
1661733900000|2022-08-29 00:45:00|1435.99|1430.59|1433.88|1428.48|1437.76|1432.36|1432.69|1427.29|1049
1661734200000|2022-08-29 00:50:00|1433.68|1428.28|1437.18|1431.78|1438.44|1433.04|1432.71|1427.31|980
1661734500000|2022-08-29 00:55:00|1437.19|1431.79|1434.52|1429.12|1437.94|1432.54|1431.06|1425.66|996
1661734800000|2022-08-29 01:00:00|1434.57|1429.17|1436.67|1431.27|1439.15|1433.75|1432.77|1427.37|1032
1661735100000|2022-08-29 01:05:00|1436.38|1430.98|1441.32|1435.92|1441.53|1436.13|1436.13|1430.73|995
1661735400000|2022-08-29 01:10:00|1441.33|1435.93|1437.55|1432.15|1442.15|1436.75|1435.11|1429.71|961
1661735700000|2022-08-29 01:15:00|1437.56|1432.16|1433.53|1428.13|1438.29|1432.89|1432.22|1426.82|1025
1661736000000|2022-08-29 01:20:00|1433.51|1428.11|1434.98|1429.58|1435.61|1430.21|1432.48|1427.08|997
1661736300000|2022-08-29 01:25:00|1435.01|1429.61|1433.92|1428.52|1435.83|1430.43|1431.07|1425.67|992
1661736600000|2022-08-29 01:30:00|1433.91|1428.51|1433.3|1427.9|1435.73|1430.33|1431.88|1426.48|935
1661736900000|2022-08-29 01:35:00|1433.31|1427.91|1437.68|1432.28|1438.09|1432.69|1432.8|1427.4|990
1661737200000|2022-08-29 01:40:00|1437.72|1432.32|1435|1429.6|1437.97|1432.57|1434.2|1428.8|974
1661737500000|2022-08-29 01:45:00|1435.03|1429.63|1437.64|1432.24|1438.57|1433.17|1433.12|1427.72|992
1661737800000|2022-08-29 01:50:00|1437.69|1432.29|1440.98|1435.58|1441.47|1436.07|1436.56|1431.16|994
1661738100000|2022-08-29 01:55:00|1441.12|1435.72|1442.33|1436.93|1442.42|1437.02|1438.6|1433.2|952
1661738400000|2022-08-29 02:00:00|1442.27|1436.87|1441.64|1436.24|1442.29|1436.89|1439.55|1434.15|854
1661738700000|2022-08-29 02:05:00|1441.63|1436.23|1444.9|1439.5|1445.42|1440.02|1441.09|1435.69|979
1661739000000|2022-08-29 02:10:00|1445.05|1439.65|1444.79|1439.39|1446.13|1440.73|1443.29|1437.89|908
1661739300000|2022-08-29 02:15:00|1444.81|1439.41|1441.34|1435.94|1444.88|1439.48|1440.06|1434.66|869
1661739600000|2022-08-29 02:20:00|1441.36|1435.96|1444.42|1439.02|1444.79|1439.39|1440.8|1435.4|848
1661739900000|2022-08-29 02:25:00|1444.54|1439.14|1450.61|1445.21|1451.39|1445.99|1444.46|1439.06|981
1661740200000|2022-08-29 02:30:00|1450.8|1445.4|1448.42|1443.02|1451.33|1445.93|1447.37|1441.97|936
1661740500000|2022-08-29 02:35:00|1448.43|1443.03|1449.55|1444.15|1452.18|1446.78|1448.41|1443.01|930
1661740800000|2022-08-29 02:40:00|1449.59|1444.19|1450.77|1445.37|1451.43|1446.03|1448.44|1443.04|930
1661741100000|2022-08-29 02:45:00|1450.75|1445.35|1450.77|1445.37|1452.57|1447.17|1449.26|1443.86|917
1661741400000|2022-08-29 02:50:00|1450.76|1445.36|1448.64|1443.24|1450.76|1445.36|1447.07|1441.67|931
1661741700000|2022-08-29 02:55:00|1448.65|1443.25|1449.42|1444.02|1450.15|1444.75|1448.22|1442.82|882
1661742000000|2022-08-29 03:00:00|1449.37|1443.97|1450.55|1445.15|1452.22|1446.82|1448.57|1443.17|879
1661742300000|2022-08-29 03:05:00|1450.63|1445.23|1449.52|1444.12|1450.63|1445.23|1447.83|1442.43|863
1661742600000|2022-08-29 03:10:00|1449.48|1444.08|1449.79|1444.39|1450.86|1445.46|1448.73|1443.33|808
1661742900000|2022-08-29 03:15:00|1449.83|1444.43|1453.04|1447.64|1453.3|1447.9|1449.76|1444.36|933
1661743200000|2022-08-29 03:20:00|1453.05|1447.65|1456.52|1451.12|1458.48|1453.08|1453.01|1447.61|1026
1661743500000|2022-08-29 03:25:00|1456.46|1451.06|1457.01|1451.61|1458.09|1452.69|1455.7|1450.3|933
1661743800000|2022-08-29 03:30:00|1456.94|1451.54|1461.87|1456.47|1461.94|1456.54|1456.02|1450.62|987
1661744100000|2022-08-29 03:35:00|1461.95|1456.55|1458.32|1452.92|1464.86|1459.46|1457.93|1452.53|1037
1661744400000|2022-08-29 03:40:00|1458.42|1453.02|1456.43|1451.03|1459.02|1453.62|1455.91|1450.51|990
1661744700000|2022-08-29 03:45:00|1456.5|1451.1|1455.45|1450.05|1456.99|1451.59|1455.28|1449.88|947
1661745000000|2022-08-29 03:50:00|1455.44|1450.04|1454.6|1449.2|1457.51|1452.11|1453.62|1448.22|990
1661745300000|2022-08-29 03:55:00|1454.59|1449.19|1459.68|1454.28|1462.08|1456.68|1454.27|1448.87|955
1661745600000|2022-08-29 04:00:00|1459.59|1454.19|1462.27|1456.87|1464.46|1459.06|1459.02|1453.62|1060
1661745900000|2022-08-29 04:05:00|1462.28|1456.88|1462.84|1457.44|1464.69|1459.29|1461.31|1455.91|997
1661746200000|2022-08-29 04:10:00|1462.83|1457.43|1461.6|1456.2|1463.45|1458.05|1460.81|1455.41|965
1661746500000|2022-08-29 04:15:00|1461.61|1456.21|1457.53|1452.13|1461.69|1456.29|1457|1451.6|942
1661746800000|2022-08-29 04:20:00|1457.45|1452.05|1456.54|1451.14|1457.91|1452.51|1455.79|1450.39|907
1661747100000|2022-08-29 04:25:00|1456.48|1451.08|1453.2|1447.8|1456.93|1451.53|1452.84|1447.44|978
1661747400000|2022-08-29 04:30:00|1453.21|1447.81|1452.89|1447.49|1453.82|1448.42|1452.14|1446.74|848
1661747700000|2022-08-29 04:35:00|1452.87|1447.47|1453.23|1447.83|1455.32|1449.92|1452.72|1447.32|944
1661748000000|2022-08-29 04:40:00|1453.24|1447.84|1452.03|1446.63|1453.8|1448.4|1451.47|1446.07|859
1661748300000|2022-08-29 04:45:00|1452.14|1446.74|1451.34|1445.94|1454.23|1448.83|1451.1|1445.7|911
1661748600000|2022-08-29 04:50:00|1451.38|1445.98|1450.63|1445.23|1453.28|1447.88|1449.36|1443.96|899
1661748900000|2022-08-29 04:55:00|1450.62|1445.22|1452.55|1447.15|1452.78|1447.38|1450.5|1445.1|864
1661749200000|2022-08-29 05:00:00|1452.6|1447.2|1454.97|1449.57|1456.01|1450.61|1452.56|1447.16|941
1661749500000|2022-08-29 05:05:00|1454.76|1449.36|1453.06|1447.66|1456.02|1450.62|1452.96|1447.56|878
1661749800000|2022-08-29 05:10:00|1453.05|1447.65|1453|1447.6|1454.57|1449.17|1452.76|1447.36|812
1661750100000|2022-08-29 05:15:00|1453.07|1447.67|1452.7|1447.3|1453.2|1447.8|1451.79|1446.39|771
1661750400000|2022-08-29 05:20:00|1452.72|1447.32|1450.62|1445.22|1452.72|1447.32|1448.69|1443.29|901
1661750700000|2022-08-29 05:25:00|1450.54|1445.14|1449.35|1443.95|1450.54|1445.14|1448.53|1443.13|815
1661751000000|2022-08-29 05:30:00|1449.33|1443.93|1451.22|1445.82|1451.98|1446.58|1447.79|1442.39|886
1661751300000|2022-08-29 05:35:00|1451.25|1445.85|1447.44|1442.04|1451.44|1446.04|1446.89|1441.49|896
1661751600000|2022-08-29 05:40:00|1447.43|1442.03|1446.98|1441.58|1449.56|1444.16|1445.62|1440.22|947
1661751900000|2022-08-29 05:45:00|1446.83|1441.43|1447.33|1441.93|1448.81|1443.41|1445.58|1440.18|890
1661752200000|2022-08-29 05:50:00|1447.34|1441.94|1447.09|1441.69|1448.3|1442.9|1445.64|1440.24|939
1661752500000|2022-08-29 05:55:00|1447.07|1441.67|1443.43|1438.03|1447.11|1441.71|1442.41|1437.01|899
1661752800000|2022-08-29 06:00:00|1443.44|1438.04|1448.19|1442.79|1449.86|1444.46|1443.4|1438|966
1661753100000|2022-08-29 06:05:00|1448.15|1442.75|1451.64|1446.24|1453.7|1448.3|1448.02|1442.62|941
1661753400000|2022-08-29 06:10:00|1451.65|1446.25|1452.84|1447.44|1454.87|1449.47|1451.59|1446.19|895
1661753700000|2022-08-29 06:15:00|1453.04|1447.64|1457.19|1451.79|1457.77|1452.37|1453.04|1447.64|949
1661754000000|2022-08-29 06:20:00|1457.16|1451.76|1455.18|1449.78|1457.2|1451.8|1454.04|1448.64|943
1661754300000|2022-08-29 06:25:00|1455.17|1449.77|1455.47|1450.07|1457.61|1452.21|1454.76|1449.36|900
1661754600000|2022-08-29 06:30:00|1455.59|1450.19|1454.48|1449.08|1456.24|1450.84|1453.39|1447.99|825
1661754900000|2022-08-29 06:35:00|1454.49|1449.09|1456.53|1451.13|1457.05|1451.65|1453.34|1447.94|801
1661755200000|2022-08-29 06:40:00|1456.55|1451.15|1458.2|1452.8|1458.73|1453.33|1455.28|1449.88|862
1661755500000|2022-08-29 06:45:00|1458.16|1452.76|1456.36|1450.96|1460.12|1454.72|1456.22|1450.82|934
1661755800000|2022-08-29 06:50:00|1456.22|1450.82|1455.74|1450.34|1457.7|1452.3|1455.17|1449.77|806
1661756100000|2022-08-29 06:55:00|1455.63|1450.23|1457.28|1451.88|1460.53|1455.13|1455.37|1449.97|901
1661756400000|2022-08-29 07:00:00|1457.3|1451.9|1461.26|1455.86|1462.11|1456.71|1456.27|1450.87|961
1661756700000|2022-08-29 07:05:00|1461.21|1455.81|1456.74|1451.34|1461.79|1456.39|1456.44|1451.04|999
1661757000000|2022-08-29 07:10:00|1456.75|1451.35|1454.36|1448.96|1458.66|1453.26|1454.29|1448.89|978
1661757300000|2022-08-29 07:15:00|1454.35|1448.95|1451.72|1446.32|1456.95|1451.55|1451.4|1446|995
1661757600000|2022-08-29 07:20:00|1451.76|1446.36|1450.9|1445.5|1454.71|1449.31|1449.66|1444.26|998
1661757900000|2022-08-29 07:25:00|1450.85|1445.45|1453.95|1448.55|1454.23|1448.83|1450.32|1444.92|919
1661758200000|2022-08-29 07:30:00|1453.93|1448.53|1456.48|1451.08|1457.52|1452.12|1453.77|1448.37|982
1661758500000|2022-08-29 07:35:00|1456.55|1451.15|1459.46|1454.06|1460.46|1455.06|1455.88|1450.48|990
1661758800000|2022-08-29 07:40:00|1459.44|1454.04|1455.31|1449.91|1459.51|1454.11|1454.58|1449.18|851
1661759100000|2022-08-29 07:45:00|1455.3|1449.9|1456.66|1451.26|1458|1452.6|1454.51|1449.11|963
1661759400000|2022-08-29 07:50:00|1456.63|1451.23|1456.27|1450.87|1457.71|1452.31|1454.87|1449.47|910
1661759700000|2022-08-29 07:55:00|1456.28|1450.88|1457.45|1452.05|1457.69|1452.29|1455.47|1450.07|944
1661760000000|2022-08-29 08:00:00|1457.57|1452.17|1455.82|1450.42|1459.27|1453.87|1454.47|1449.07|933
1661760300000|2022-08-29 08:05:00|1455.81|1450.41|1454.16|1448.76|1456.25|1450.85|1453.69|1448.29|929
1661760600000|2022-08-29 08:10:00|1454.17|1448.77|1453.08|1447.68|1455.27|1449.87|1452.62|1447.22|848
1661760900000|2022-08-29 08:15:00|1453.14|1447.74|1455.67|1450.27|1455.98|1450.58|1451.95|1446.55|962
1661761200000|2022-08-29 08:20:00|1455.66|1450.26|1451.1|1445.7|1455.97|1450.57|1450.8|1445.4|916
1661761500000|2022-08-29 08:25:00|1451.11|1445.71|1448.95|1443.55|1451.48|1446.08|1448.91|1443.51|926
1661761800000|2022-08-29 08:30:00|1448.92|1443.52|1447.52|1442.12|1451.27|1445.87|1447.52|1442.12|981
1661762100000|2022-08-29 08:35:00|1447.48|1442.08|1448.31|1442.91|1450.28|1444.88|1445.85|1440.45|1002
1661762400000|2022-08-29 08:40:00|1448.34|1442.94|1450.72|1445.32|1451.66|1446.26|1446.73|1441.33|857
1661762700000|2022-08-29 08:45:00|1450.74|1445.34|1451.01|1445.61|1452.14|1446.74|1448.93|1443.53|908
1661763000000|2022-08-29 08:50:00|1451.04|1445.64|1449.49|1444.09|1451.21|1445.81|1448.57|1443.17|903
1661763300000|2022-08-29 08:55:00|1449.45|1444.05|1447.7|1442.3|1450.02|1444.62|1447.32|1441.92|918
1661763600000|2022-08-29 09:00:00|1447.73|1442.33|1448.22|1442.82|1449.26|1443.86|1447.35|1441.95|937
1661763900000|2022-08-29 09:05:00|1448.2|1442.8|1448.9|1443.5|1451.12|1445.72|1447.96|1442.56|811
1661764200000|2022-08-29 09:10:00|1448.89|1443.49|1450.84|1445.44|1451.49|1446.09|1448.4|1443|866
1661764500000|2022-08-29 09:15:00|1450.85|1445.45|1449.87|1444.47|1452.48|1447.08|1449.03|1443.63|932
1661764800000|2022-08-29 09:20:00|1449.88|1444.48|1452.9|1447.5|1453.81|1448.41|1449.75|1444.35|963
1661765100000|2022-08-29 09:25:00|1452.89|1447.49|1454.6|1449.2|1455.19|1449.79|1452.6|1447.2|955
1661765400000|2022-08-29 09:30:00|1454.63|1449.23|1452.58|1447.18|1456.67|1451.27|1452.23|1446.83|958
1661765700000|2022-08-29 09:35:00|1452.59|1447.19|1449.69|1444.29|1454.69|1449.29|1448.85|1443.45|943
1661766000000|2022-08-29 09:40:00|1449.65|1444.25|1452.67|1447.27|1452.95|1447.55|1449.16|1443.76|843
1661766300000|2022-08-29 09:45:00|1452.7|1447.3|1451.72|1446.32|1452.86|1447.46|1448.38|1442.98|925
1661766600000|2022-08-29 09:50:00|1451.69|1446.29|1452.5|1447.1|1453.79|1448.39|1450.92|1445.52|882
1661766900000|2022-08-29 09:55:00|1452.49|1447.09|1454.3|1448.9|1456.23|1450.83|1452.45|1447.05|943
1661767200000|2022-08-29 10:00:00|1454.29|1448.89|1457.12|1451.72|1457.8|1452.4|1454.05|1448.65|926
1661767500000|2022-08-29 10:05:00|1457.08|1451.68|1457.09|1451.69|1457.67|1452.27|1455.75|1450.35|922
1661767800000|2022-08-29 10:10:00|1457.08|1451.68|1453.67|1448.27|1458.17|1452.77|1453.55|1448.15|854
1661768100000|2022-08-29 10:15:00|1453.64|1448.24|1453.98|1448.58|1456.04|1450.64|1453.02|1447.62|918
1661768400000|2022-08-29 10:20:00|1454.01|1448.61|1452.77|1447.37|1454.17|1448.77|1452.09|1446.69|892
1661768700000|2022-08-29 10:25:00|1452.73|1447.33|1450.54|1445.14|1453.44|1448.04|1450.11|1444.71|849
1661769000000|2022-08-29 10:30:00|1450.3|1444.9|1452.95|1447.55|1453.9|1448.5|1450.29|1444.89|946
1661769300000|2022-08-29 10:35:00|1452.94|1447.54|1451.64|1446.24|1453.94|1448.54|1448.34|1442.94|988
1661769600000|2022-08-29 10:40:00|1451.63|1446.23|1450.37|1444.97|1452.8|1447.4|1450.05|1444.65|922
1661769900000|2022-08-29 10:45:00|1450.36|1444.96|1455.03|1449.63|1455.03|1449.63|1449.99|1444.59|895
1661770200000|2022-08-29 10:50:00|1454.89|1449.49|1454.9|1449.5|1455.37|1449.97|1452.66|1447.26|912
1661770500000|2022-08-29 10:55:00|1454.89|1449.49|1453.21|1447.81|1455.32|1449.92|1452.87|1447.47|881
1661770800000|2022-08-29 11:00:00|1453.13|1447.73|1453.56|1448.16|1454.19|1448.79|1450.96|1445.56|889
1661771100000|2022-08-29 11:05:00|1453.57|1448.17|1447.91|1442.51|1454.29|1448.89|1447.36|1441.96|988
1661771400000|2022-08-29 11:10:00|1447.87|1442.47|1446.76|1441.36|1449.67|1444.27|1446.17|1440.77|1001
1661771700000|2022-08-29 11:15:00|1446.75|1441.35|1446.03|1440.63|1448.76|1443.36|1445.89|1440.49|905
1661772000000|2022-08-29 11:20:00|1446.01|1440.61|1451.76|1446.36|1451.88|1446.48|1444.72|1439.32|993
1661772300000|2022-08-29 11:25:00|1451.79|1446.39|1449.79|1444.39|1451.99|1446.59|1448.47|1443.07|937
1661772600000|2022-08-29 11:30:00|1449.76|1444.36|1448.23|1442.83|1451.2|1445.8|1447.7|1442.3|922
1661772900000|2022-08-29 11:35:00|1448.24|1442.84|1449.26|1443.86|1450.03|1444.63|1447.57|1442.17|893
1661773200000|2022-08-29 11:40:00|1449.56|1444.16|1449.57|1444.17|1451.51|1446.11|1448.43|1443.03|900
1661773500000|2022-08-29 11:45:00|1449.55|1444.15|1451.2|1445.8|1451.32|1445.92|1447.94|1442.54|924
1661773800000|2022-08-29 11:50:00|1451.11|1445.71|1449.95|1444.55|1451.46|1446.06|1449.56|1444.16|880
1661774100000|2022-08-29 11:55:00|1449.96|1444.56|1451.65|1446.25|1451.65|1446.25|1449.01|1443.61|849
1661774400000|2022-08-29 12:00:00|1451.6|1446.2|1451.69|1446.29|1452.7|1447.3|1449.7|1444.3|909
1661774700000|2022-08-29 12:05:00|1451.53|1446.13|1454.08|1448.68|1455.23|1449.83|1451.24|1445.84|938
1661775000000|2022-08-29 12:10:00|1454.06|1448.66|1454.09|1448.69|1454.25|1448.85|1451.29|1445.89|938
1661775300000|2022-08-29 12:15:00|1454.04|1448.64|1453.13|1447.73|1455.81|1450.41|1452.88|1447.48|914
1661775600000|2022-08-29 12:20:00|1453.14|1447.74|1458.82|1453.42|1459.1|1453.7|1452.96|1447.56|989
1661775900000|2022-08-29 12:25:00|1458.81|1453.41|1487.87|1482.47|1489.12|1483.72|1458.41|1453.01|1125
1661776200000|2022-08-29 12:30:00|1487.82|1482.42|1493.74|1488.34|1493.99|1488.59|1480.68|1475.28|1145
1661776500000|2022-08-29 12:35:00|1494.04|1488.64|1492.64|1487.24|1497.89|1492.49|1489.31|1483.91|1084
1661776800000|2022-08-29 12:40:00|1492.56|1487.16|1486.05|1480.65|1492.71|1487.31|1483|1477.6|1079
1661777100000|2022-08-29 12:45:00|1486|1480.6|1479.07|1473.67|1488.42|1483.02|1476.33|1470.93|1061
1661777400000|2022-08-29 12:50:00|1479.03|1473.63|1482.07|1476.67|1484.03|1478.63|1478.59|1473.19|1049
1661777700000|2022-08-29 12:55:00|1482.02|1476.62|1478.63|1473.23|1483.41|1478.01|1478.62|1473.22|1009
1661778000000|2022-08-29 13:00:00|1478.62|1473.22|1479.56|1474.16|1482.58|1477.18|1478.55|1473.15|1033
1661778300000|2022-08-29 13:05:00|1479.5|1474.1|1481.84|1476.44|1484.17|1478.77|1479.34|1473.94|979
1661778600000|2022-08-29 13:10:00|1481.89|1476.49|1479.33|1473.93|1483.05|1477.65|1479.33|1473.93|973
1661778900000|2022-08-29 13:15:00|1479.32|1473.92|1483|1477.6|1484.14|1478.74|1478.42|1473.02|1007
1661779200000|2022-08-29 13:20:00|1482.97|1477.57|1487.65|1482.25|1488.58|1483.18|1481.99|1476.59|1007
1661779500000|2022-08-29 13:25:00|1487.46|1482.06|1487.2|1481.8|1492.1|1486.7|1486.44|1481.04|1059
1661779800000|2022-08-29 13:30:00|1487.21|1481.81|1494.61|1489.21|1496.32|1490.92|1484.75|1479.35|976
1661780100000|2022-08-29 13:35:00|1494.78|1489.38|1497.76|1492.36|1505.98|1500.58|1491.85|1486.45|1008
1661780400000|2022-08-29 13:40:00|1497.8|1492.4|1502.55|1497.15|1506.01|1500.61|1496.64|1491.24|969
1661780700000|2022-08-29 13:45:00|1502.42|1497.02|1495.57|1490.17|1502.42|1497.02|1493.33|1487.93|938
1661781000000|2022-08-29 13:50:00|1495.55|1490.15|1498.46|1493.06|1499.07|1493.67|1495.55|1490.15|858
1661781300000|2022-08-29 13:55:00|1498.57|1493.17|1499.45|1494.05|1505.93|1500.53|1498.49|1493.09|947
1661781600000|2022-08-29 14:00:00|1499.39|1493.99|1502.88|1497.48|1503.54|1498.14|1498.29|1492.89|876
1661781900000|2022-08-29 14:05:00|1502.82|1497.42|1512.6|1507.2|1521.23|1515.83|1502.14|1496.74|967
1661782200000|2022-08-29 14:10:00|1512.59|1507.19|1515.33|1509.93|1521.55|1516.15|1512.31|1506.91|970
1661782500000|2022-08-29 14:15:00|1515.28|1509.88|1520.64|1515.24|1522.03|1516.63|1515.2|1509.8|882
1661782800000|2022-08-29 14:20:00|1520.52|1515.12|1528.36|1522.96|1532.99|1527.59|1520.15|1514.75|1024
1661783100000|2022-08-29 14:25:00|1528.39|1522.99|1521.84|1516.44|1530.93|1525.53|1521.81|1516.41|1017
1661783400000|2022-08-29 14:30:00|1521.65|1516.25|1520.46|1515.06|1529.22|1523.82|1517.91|1512.51|927
1661783700000|2022-08-29 14:35:00|1520.63|1515.23|1516.79|1511.39|1523.73|1518.33|1516.67|1511.27|979
1661784000000|2022-08-29 14:40:00|1516.78|1511.38|1521.99|1516.59|1522.22|1516.82|1516.53|1511.13|738
1661784300000|2022-08-29 14:45:00|1522.37|1516.97|1519.31|1513.91|1523.61|1518.21|1518.32|1512.92|817
1661784600000|2022-08-29 14:50:00|1519.29|1513.89|1513.96|1508.56|1521.76|1516.36|1513.25|1507.85|756
1661784900000|2022-08-29 14:55:00|1513.85|1508.45|1513.58|1508.18|1513.98|1508.58|1508.35|1502.95|776
1661785200000|2022-08-29 15:00:00|1513.08|1507.68|1520.07|1514.67|1522.41|1517.01|1512.27|1506.87|783
1661785500000|2022-08-29 15:05:00|1520.09|1514.69|1519.15|1513.75|1520.82|1515.42|1514.46|1509.06|819
1661785800000|2022-08-29 15:10:00|1519.16|1513.76|1519.31|1513.91|1519.74|1514.34|1516.83|1511.43|727
1661786100000|2022-08-29 15:15:00|1519.27|1513.87|1519.12|1513.72|1521.63|1516.23|1517.79|1512.39|792
1661786400000|2022-08-29 15:20:00|1519.03|1513.63|1522.7|1517.3|1523.18|1517.78|1516.6|1511.2|789
1661786700000|2022-08-29 15:25:00|1522.58|1517.18|1521.27|1515.87|1525.27|1519.87|1520.39|1514.99|892
1661787000000|2022-08-29 15:30:00|1521.24|1515.84|1528.59|1523.19|1528.98|1523.58|1521|1515.6|958
1661787300000|2022-08-29 15:35:00|1528.6|1523.2|1528.71|1523.31|1533.02|1527.62|1526|1520.6|870
1661787600000|2022-08-29 15:40:00|1528.36|1522.96|1519.5|1514.1|1528.42|1523.02|1519.42|1514.02|799
1661787900000|2022-08-29 15:45:00|1519.51|1514.11|1522.47|1517.07|1523.5|1518.1|1518.66|1513.26|908
1661788200000|2022-08-29 15:50:00|1522.49|1517.09|1522.48|1517.08|1523.74|1518.34|1520.68|1515.28|719
1661788500000|2022-08-29 15:55:00|1522.53|1517.13|1524.66|1519.26|1525.38|1519.98|1522.28|1516.88|723
1661788800000|2022-08-29 16:00:00|1524.64|1519.24|1535.86|1530.46|1535.86|1530.46|1522.97|1517.57|871
1661789100000|2022-08-29 16:05:00|1536.4|1531|1534|1528.6|1538.11|1532.71|1531.29|1525.89|753
1661789400000|2022-08-29 16:10:00|1533.99|1528.59|1536.5|1531.1|1540.97|1535.57|1532.45|1527.05|832
1661789700000|2022-08-29 16:15:00|1536.56|1531.16|1536.31|1530.91|1540.03|1534.63|1535.98|1530.58|653
1661790000000|2022-08-29 16:20:00|1536.39|1530.99|1534.32|1528.92|1537.52|1532.12|1532.63|1527.23|771
1661790300000|2022-08-29 16:25:00|1534.34|1528.94|1532.75|1527.35|1534.6|1529.2|1530.71|1525.31|687
1661790600000|2022-08-29 16:30:00|1532.59|1527.19|1526.14|1520.74|1532.9|1527.5|1526.13|1520.73|784
1661790900000|2022-08-29 16:35:00|1526.13|1520.73|1527.39|1521.99|1529.51|1524.11|1526.11|1520.71|744
1661791200000|2022-08-29 16:40:00|1527.43|1522.03|1527.96|1522.56|1528.89|1523.49|1526.48|1521.08|744
1661791500000|2022-08-29 16:45:00|1527.99|1522.59|1534.05|1528.65|1535.22|1529.82|1527.1|1521.7|882
1661791800000|2022-08-29 16:50:00|1534.06|1528.66|1541.68|1536.28|1545.04|1539.64|1532.8|1527.4|832
1661792100000|2022-08-29 16:55:00|1542.3|1536.9|1540.87|1535.47|1542.39|1536.99|1538.25|1532.85|888
1661792400000|2022-08-29 17:00:00|1540.85|1535.45|1539.08|1533.68|1543|1537.6|1538.74|1533.34|798
1661792700000|2022-08-29 17:05:00|1539.09|1533.69|1536.8|1531.4|1539.63|1534.23|1536.8|1531.4|606
1661793000000|2022-08-29 17:10:00|1536.7|1531.3|1531.32|1525.92|1537.45|1532.05|1531.03|1525.63|782
1661793300000|2022-08-29 17:15:00|1531.43|1526.03|1527.36|1521.96|1531.7|1526.3|1525.77|1520.37|588
1661793600000|2022-08-29 17:20:00|1527.42|1522.02|1530.05|1524.65|1530.79|1525.39|1527.42|1522.02|606
1661793900000|2022-08-29 17:25:00|1530.03|1524.63|1533.64|1528.24|1534.08|1528.68|1528.93|1523.53|599
1661794200000|2022-08-29 17:30:00|1533.63|1528.23|1538.23|1532.83|1539.94|1534.54|1532.28|1526.88|830
1661794500000|2022-08-29 17:35:00|1538.22|1532.82|1536.33|1530.93|1539.44|1534.04|1535.14|1529.74|756
1661794800000|2022-08-29 17:40:00|1536.32|1530.92|1540.15|1534.75|1541|1535.6|1535.48|1530.08|738
1661795100000|2022-08-29 17:45:00|1540.19|1534.79|1539.2|1533.8|1545.39|1539.99|1539.15|1533.75|865
1661795400000|2022-08-29 17:50:00|1539.21|1533.81|1542.08|1536.68|1542.81|1537.41|1539.21|1533.81|806
1661795700000|2022-08-29 17:55:00|1541.88|1536.48|1546.14|1540.74|1547.45|1542.05|1540.67|1535.27|693
1661796000000|2022-08-29 18:00:00|1545.99|1540.59|1540.63|1535.23|1546.25|1540.85|1540.45|1535.05|750
1661796300000|2022-08-29 18:05:00|1540.73|1535.33|1540.93|1535.53|1544.67|1539.27|1540.18|1534.78|505
1661796600000|2022-08-29 18:10:00|1540.8|1535.4|1537.81|1532.41|1540.93|1535.53|1536.86|1531.46|503
1661796900000|2022-08-29 18:15:00|1537.85|1532.45|1534.09|1528.69|1538.15|1532.75|1533.53|1528.13|698
1661797200000|2022-08-29 18:20:00|1534.28|1528.88|1536.36|1530.96|1537.03|1531.63|1532.46|1527.06|639
1661797500000|2022-08-29 18:25:00|1536.37|1530.97|1534.11|1528.71|1537.58|1532.18|1533.58|1528.18|557
1661797800000|2022-08-29 18:30:00|1534.08|1528.68|1538.65|1533.25|1539.75|1534.35|1533.44|1528.04|649
1661798100000|2022-08-29 18:35:00|1538.67|1533.27|1540.57|1535.17|1542.98|1537.58|1537.43|1532.03|749
1661798400000|2022-08-29 18:40:00|1540.52|1535.12|1541.93|1536.53|1543.1|1537.7|1540.48|1535.08|654
1661798700000|2022-08-29 18:45:00|1541.66|1536.26|1539.67|1534.27|1541.66|1536.26|1537.9|1532.5|533
1661799000000|2022-08-29 18:50:00|1539.78|1534.38|1536.34|1530.94|1539.78|1534.38|1535.79|1530.39|676
1661799300000|2022-08-29 18:55:00|1536.05|1530.65|1535.2|1529.8|1536.33|1530.93|1530.27|1524.87|690
1661799600000|2022-08-29 19:00:00|1535.17|1529.77|1539.29|1533.89|1540.34|1534.94|1534.73|1529.33|847
1661799900000|2022-08-29 19:05:00|1539.26|1533.86|1537.24|1531.84|1539.72|1534.32|1535.98|1530.58|652
1661800200000|2022-08-29 19:10:00|1537.23|1531.83|1538.46|1533.06|1540.49|1535.09|1535.34|1529.94|773
1661800500000|2022-08-29 19:15:00|1538.52|1533.12|1537.56|1532.16|1541.87|1536.47|1537.34|1531.94|778
1661800800000|2022-08-29 19:20:00|1537.55|1532.15|1536.96|1531.56|1539.08|1533.68|1536.41|1531.01|755
1661801100000|2022-08-29 19:25:00|1536.92|1531.52|1532.33|1526.93|1536.96|1531.56|1528.86|1523.46|835
1661801400000|2022-08-29 19:30:00|1532.34|1526.94|1534.03|1528.63|1535.16|1529.76|1530.34|1524.94|604
1661801700000|2022-08-29 19:35:00|1534.05|1528.65|1536.15|1530.75|1537.45|1532.05|1533.46|1528.06|592
1661802000000|2022-08-29 19:40:00|1536.14|1530.74|1535.65|1530.25|1537.35|1531.95|1534.9|1529.5|451
1661802300000|2022-08-29 19:45:00|1535.55|1530.15|1535.64|1530.24|1535.8|1530.4|1533.46|1528.06|671
1661802600000|2022-08-29 19:50:00|1535.6|1530.2|1534|1528.6|1536.74|1531.34|1531.14|1525.74|685
1661802900000|2022-08-29 19:55:00|1533.88|1528.48|1533.5|1528.1|1534.26|1528.86|1532.4|1527|771
1661803200000|2022-08-29 20:00:00|1533.71|1528.31|1535.8|1530.4|1536.12|1530.72|1532.06|1526.66|607
1661803500000|2022-08-29 20:05:00|1535.73|1530.33|1542.68|1537.28|1544.17|1538.77|1535.73|1530.33|721
1661803800000|2022-08-29 20:10:00|1542.75|1537.35|1549.78|1544.38|1551.02|1545.62|1542.13|1536.73|583
1661804100000|2022-08-29 20:15:00|1549.7|1544.3|1541.12|1535.72|1555.69|1550.29|1540.43|1535.03|831
1661804400000|2022-08-29 20:20:00|1541.03|1535.63|1541.39|1535.99|1544.76|1539.36|1541.03|1535.63|562
1661804700000|2022-08-29 20:25:00|1541.4|1536|1543.28|1537.88|1543.69|1538.29|1541.22|1535.82|524
1661805000000|2022-08-29 20:30:00|1543.29|1537.89|1543.4|1538|1543.87|1538.47|1539.83|1534.43|637
1661805300000|2022-08-29 20:35:00|1543.34|1537.94|1545.08|1539.68|1545.63|1540.23|1542.67|1537.27|478
1661805600000|2022-08-29 20:40:00|1545.23|1539.83|1544.21|1538.81|1546.1|1540.7|1542.95|1537.55|536
1661805900000|2022-08-29 20:45:00|1544.26|1538.86|1548.39|1542.99|1549.63|1544.23|1543.98|1538.58|546
1661806200000|2022-08-29 20:50:00|1548.19|1542.79|1547.37|1541.97|1548.86|1543.46|1545.95|1540.55|640
1661806500000|2022-08-29 20:55:00|1547.32|1541.92|1548.96|1543.56|1550.78|1545.38|1545.73|1540.33|606
1661806800000|2022-08-29 21:00:00|1548.97|1543.57|1545.41|1540.01|1549.62|1544.22|1545.2|1539.8|554
1661807100000|2022-08-29 21:05:00|1545.39|1539.99|1545.32|1539.92|1546.75|1541.35|1544.55|1539.15|332
1661807400000|2022-08-29 21:10:00|1546.2|1540.8|1544.99|1539.59|1547.68|1542.28|1544.43|1539.03|504
1661807700000|2022-08-29 21:15:00|1545.02|1539.62|1545.04|1539.64|1545.68|1540.28|1543.87|1538.47|317
1661808000000|2022-08-29 21:20:00|1545|1539.6|1545.32|1539.92|1547.35|1541.95|1544.74|1539.34|492
1661808300000|2022-08-29 21:25:00|1545.31|1539.91|1546.64|1541.24|1549.04|1543.64|1545.23|1539.83|396
1661808600000|2022-08-29 21:30:00|1546.67|1541.27|1546.92|1541.52|1548.26|1542.86|1546.57|1541.17|364
1661808900000|2022-08-29 21:35:00|1547.07|1541.67|1541.92|1536.52|1547.07|1541.67|1541.73|1536.33|371
1661809200000|2022-08-29 21:40:00|1541.98|1536.58|1545.79|1540.39|1545.79|1540.39|1541.87|1536.47|298
1661809500000|2022-08-29 21:45:00|1545.82|1540.42|1544.16|1538.76|1547.24|1541.84|1544.07|1538.67|437
1661809800000|2022-08-29 21:50:00|1544.01|1538.61|1546.21|1540.81|1546.29|1540.89|1543.3|1537.9|342
1661810100000|2022-08-29 21:55:00|1546.37|1540.97|1545.81|1540.41|1546.86|1541.46|1545.3|1539.9|579
1661810400000|2022-08-29 22:00:00|1545.66|1540.26|1549.4|1544|1550.43|1545.03|1545.36|1539.96|728
1661810700000|2022-08-29 22:05:00|1549.25|1543.85|1544.15|1538.75|1551.32|1545.92|1543.33|1537.93|713
1661811000000|2022-08-29 22:10:00|1544.14|1538.74|1544.45|1539.05|1546.78|1541.38|1543.59|1538.19|626
1661811300000|2022-08-29 22:15:00|1544.4|1539|1542.84|1537.44|1545.4|1540|1542.58|1537.18|674
1661811600000|2022-08-29 22:20:00|1542.77|1537.37|1545.3|1539.9|1546.28|1540.88|1542.65|1537.25|651
1661811900000|2022-08-29 22:25:00|1545.23|1539.83|1540.28|1534.88|1545.27|1539.87|1540.28|1534.88|700
1661812200000|2022-08-29 22:30:00|1540.34|1534.94|1540.52|1535.12|1542.13|1536.73|1539.04|1533.64|749
1661812500000|2022-08-29 22:35:00|1540.5|1535.1|1542.19|1536.79|1542.25|1536.85|1539.95|1534.55|591
1661812800000|2022-08-29 22:40:00|1542.13|1536.73|1540.64|1535.24|1542.22|1536.82|1539.94|1534.54|445
1661813100000|2022-08-29 22:45:00|1540.65|1535.25|1543.05|1537.65|1544.13|1538.73|1540.53|1535.13|439
1661813400000|2022-08-29 22:50:00|1543.07|1537.67|1543.4|1538|1544.08|1538.68|1540.96|1535.56|489
1661813700000|2022-08-29 22:55:00|1543.33|1537.93|1543.31|1537.91|1543.6|1538.2|1541.05|1535.65|474
1661814000000|2022-08-29 23:00:00|1543.51|1538.11|1537.38|1531.98|1543.8|1538.4|1536.25|1530.85|690
1661814300000|2022-08-29 23:05:00|1537.4|1532|1534.56|1529.16|1538.03|1532.63|1534.4|1529|577
1661814600000|2022-08-29 23:10:00|1534.57|1529.17|1537.79|1532.39|1537.79|1532.39|1533.65|1528.25|479
1661814900000|2022-08-29 23:15:00|1537.8|1532.4|1536.11|1530.71|1537.8|1532.4|1534.81|1529.41|590
1661815200000|2022-08-29 23:20:00|1536.08|1530.68|1545.99|1540.59|1546.05|1540.65|1536.08|1530.68|574
1661815500000|2022-08-29 23:25:00|1545.98|1540.58|1546.77|1541.37|1550.94|1545.54|1545.32|1539.92|818
1661815800000|2022-08-29 23:30:00|1546.76|1541.36|1554.65|1549.25|1555.17|1549.77|1546.65|1541.25|719
1661816100000|2022-08-29 23:35:00|1554.75|1549.35|1560.32|1554.92|1561.93|1556.53|1554.55|1549.15|900
1661816400000|2022-08-29 23:40:00|1560.52|1555.12|1559.27|1553.87|1562.67|1557.27|1558.39|1552.99|938
1661816700000|2022-08-29 23:45:00|1559.21|1553.81|1555.9|1550.5|1562.58|1557.18|1555.75|1550.35|983
1661817000000|2022-08-29 23:50:00|1555.89|1550.49|1553.7|1548.3|1556.66|1551.26|1553.18|1547.78|867
1661817300000|2022-08-29 23:55:00|1553.63|1548.23|1554.89|1549.49|1557.2|1551.8|1553.55|1548.15|654
1661817600000|2022-08-30 00:00:00|1554.88|1549.48|1547.5|1542.1|1555.2|1549.8|1544.4|1539|915
1661817900000|2022-08-30 00:05:00|1547.54|1542.14|1547.69|1542.29|1551|1545.6|1546.34|1540.94|716
1661818200000|2022-08-30 00:10:00|1547.79|1542.39|1548.42|1543.02|1549.72|1544.32|1547.46|1542.06|691
1661818500000|2022-08-30 00:15:00|1548.43|1543.03|1544.89|1539.49|1550.83|1545.43|1544.06|1538.66|686
1661818800000|2022-08-30 00:20:00|1544.92|1539.52|1545.43|1540.03|1546.76|1541.36|1544.09|1538.69|820
1661819100000|2022-08-30 00:25:00|1545.39|1539.99|1545.85|1540.45|1546.45|1541.05|1543.95|1538.55|715
1661819400000|2022-08-30 00:30:00|1545.86|1540.46|1546.75|1541.35|1547.98|1542.58|1544.58|1539.18|756
1661819700000|2022-08-30 00:35:00|1546.78|1541.38|1543.09|1537.69|1546.82|1541.42|1542.47|1537.07|792
1661820000000|2022-08-30 00:40:00|1543.1|1537.7|1542.58|1537.18|1544.13|1538.73|1540.88|1535.48|819
1661820300000|2022-08-30 00:45:00|1542.57|1537.17|1542.76|1537.36|1544.62|1539.22|1541.98|1536.58|701
1661820600000|2022-08-30 00:50:00|1542.78|1537.38|1547.29|1541.89|1547.78|1542.38|1542.72|1537.32|645
1661820900000|2022-08-30 00:55:00|1547.32|1541.92|1548.79|1543.39|1549.35|1543.95|1546.43|1541.03|559
1661821200000|2022-08-30 01:00:00|1548.71|1543.31|1547.1|1541.7|1549.66|1544.26|1546.83|1541.43|601
1661821500000|2022-08-30 01:05:00|1547.12|1541.72|1550.02|1544.62|1550.18|1544.78|1547.06|1541.66|555
1661821800000|2022-08-30 01:10:00|1550.06|1544.66|1547.34|1541.94|1550.14|1544.74|1547.1|1541.7|573
1661822100000|2022-08-30 01:15:00|1547.35|1541.95|1546|1540.6|1548.83|1543.43|1545.28|1539.88|736
1661822400000|2022-08-30 01:20:00|1546.07|1540.67|1546.02|1540.62|1548.78|1543.38|1545.35|1539.95|733
1661822700000|2022-08-30 01:25:00|1546.13|1540.73|1544.45|1539.05|1546.55|1541.15|1544.33|1538.93|599
1661823000000|2022-08-30 01:30:00|1544.3|1538.9|1536.23|1530.83|1544.3|1538.9|1535.6|1530.2|847
1661823300000|2022-08-30 01:35:00|1536.24|1530.84|1533.32|1527.92|1539.85|1534.45|1532.69|1527.29|687
1661823600000|2022-08-30 01:40:00|1533.34|1527.94|1529.69|1524.29|1533.34|1527.94|1526.64|1521.24|926
1661823900000|2022-08-30 01:45:00|1529.7|1524.3|1531.87|1526.47|1533.05|1527.65|1529.6|1524.2|723
1661824200000|2022-08-30 01:50:00|1532.21|1526.81|1534.42|1529.02|1536.96|1531.56|1532.21|1526.81|718
1661824500000|2022-08-30 01:55:00|1534.45|1529.05|1534.33|1528.93|1535.88|1530.48|1532.9|1527.5|741
1661824800000|2022-08-30 02:00:00|1534.35|1528.95|1529.92|1524.52|1534.87|1529.47|1529.64|1524.24|716
1661825100000|2022-08-30 02:05:00|1530.06|1524.66|1532.46|1527.06|1532.61|1527.21|1529.77|1524.37|645
1661825400000|2022-08-30 02:10:00|1532.51|1527.11|1531.05|1525.65|1532.85|1527.45|1530.35|1524.95|501
1661825700000|2022-08-30 02:15:00|1531.23|1525.83|1532.92|1527.52|1533|1527.6|1529.78|1524.38|539
1661826000000|2022-08-30 02:20:00|1532.94|1527.54|1533.51|1528.11|1533.53|1528.13|1532.48|1527.08|364
1661826300000|2022-08-30 02:25:00|1533.39|1527.99|1532.98|1527.58|1534.42|1529.02|1532.67|1527.27|485
1661826600000|2022-08-30 02:30:00|1532.96|1527.56|1533.05|1527.65|1535.17|1529.77|1530.99|1525.59|651
1661826900000|2022-08-30 02:35:00|1533.09|1527.69|1537.41|1532.01|1537.96|1532.56|1532.66|1527.26|514
1661827200000|2022-08-30 02:40:00|1537.43|1532.03|1537.78|1532.38|1539.6|1534.2|1536.7|1531.3|604
1661827500000|2022-08-30 02:45:00|1537.8|1532.4|1539.33|1533.93|1540.09|1534.69|1537.06|1531.66|493
1661827800000|2022-08-30 02:50:00|1539.28|1533.88|1538.38|1532.98|1539.69|1534.29|1537.93|1532.53|665
1661828100000|2022-08-30 02:55:00|1538.37|1532.97|1539.23|1533.83|1539.49|1534.09|1537.64|1532.24|627
1661828400000|2022-08-30 03:00:00|1539.19|1533.79|1538.66|1533.26|1539.68|1534.28|1538.18|1532.78|692
1661828700000|2022-08-30 03:05:00|1538.62|1533.22|1536.02|1530.62|1538.7|1533.3|1535.11|1529.71|662
1661829000000|2022-08-30 03:10:00|1536.04|1530.64|1534.14|1528.74|1537.1|1531.7|1534.13|1528.73|554
1661829300000|2022-08-30 03:15:00|1534.13|1528.73|1535.2|1529.8|1536.27|1530.87|1534.13|1528.73|679
1661829600000|2022-08-30 03:20:00|1535.19|1529.79|1541.33|1535.93|1544.31|1538.91|1535.02|1529.62|584
1661829900000|2022-08-30 03:25:00|1541.39|1535.99|1543.58|1538.18|1544.18|1538.78|1540.52|1535.12|726
1661830200000|2022-08-30 03:30:00|1543.6|1538.2|1543.56|1538.16|1543.98|1538.58|1541.6|1536.2|688
1661830500000|2022-08-30 03:35:00|1543.55|1538.15|1545.24|1539.84|1547.28|1541.88|1543.54|1538.14|723
1661830800000|2022-08-30 03:40:00|1545.26|1539.86|1548.13|1542.73|1549.69|1544.29|1545.23|1539.83|935
1661831100000|2022-08-30 03:45:00|1548.08|1542.68|1546.56|1541.16|1549.99|1544.59|1546.02|1540.62|869
1661831400000|2022-08-30 03:50:00|1546.57|1541.17|1546.02|1540.62|1547.16|1541.76|1545.61|1540.21|896
1661831700000|2022-08-30 03:55:00|1546.09|1540.69|1546.85|1541.45|1547.43|1542.03|1545.05|1539.65|765
1661832000000|2022-08-30 04:00:00|1546.86|1541.46|1548.13|1542.73|1548.23|1542.83|1545.75|1540.35|750
1661832300000|2022-08-30 04:05:00|1548.11|1542.71|1551.01|1545.61|1551.7|1546.3|1547.71|1542.31|709
1661832600000|2022-08-30 04:10:00|1550.9|1545.5|1552.58|1547.18|1553.58|1548.18|1550.9|1545.5|659
1661832900000|2022-08-30 04:15:00|1552.51|1547.11|1565.73|1560.33|1566.65|1561.25|1551.4|1546|827
1661833200000|2022-08-30 04:20:00|1565.71|1560.31|1576.1|1570.7|1578.32|1572.92|1564.4|1559|1011
1661833500000|2022-08-30 04:25:00|1576.03|1570.63|1575.68|1570.28|1580.1|1574.7|1573.93|1568.53|932
1661833800000|2022-08-30 04:30:00|1575.65|1570.25|1582.67|1577.27|1584.55|1579.15|1575.65|1570.25|900
1661834100000|2022-08-30 04:35:00|1582.72|1577.32|1581.35|1575.95|1585.29|1579.89|1581.1|1575.7|993
1661834400000|2022-08-30 04:40:00|1581.55|1576.15|1580.96|1575.56|1583.37|1577.97|1579.05|1573.65|744
1661834700000|2022-08-30 04:45:00|1581.04|1575.64|1581.87|1576.47|1588.25|1582.85|1580.96|1575.56|802
1661835000000|2022-08-30 04:50:00|1581.98|1576.58|1580.33|1574.93|1583.5|1578.1|1579.86|1574.46|797
1661835300000|2022-08-30 04:55:00|1580.29|1574.89|1585.01|1579.61|1585.41|1580.01|1580.03|1574.63|720
1661835600000|2022-08-30 05:00:00|1585.02|1579.62|1580.62|1575.22|1585.55|1580.15|1580.42|1575.02|745
1661835900000|2022-08-30 05:05:00|1580.59|1575.19|1581.93|1576.53|1583.93|1578.53|1580.26|1574.86|619
1661836200000|2022-08-30 05:10:00|1581.89|1576.49|1585.41|1580.01|1585.75|1580.35|1581.87|1576.47|596
1661836500000|2022-08-30 05:15:00|1585.42|1580.02|1581.6|1576.2|1587.19|1581.79|1581.31|1575.91|769
1661836800000|2022-08-30 05:20:00|1581.61|1576.21|1585.04|1579.64|1585.44|1580.04|1581.23|1575.83|728
1661837100000|2022-08-30 05:25:00|1585.05|1579.65|1589.88|1584.48|1592.52|1587.12|1584.1|1578.7|678
1661837400000|2022-08-30 05:30:00|1589.8|1584.4|1588.33|1582.93|1593.1|1587.7|1587.26|1581.86|846
1661837700000|2022-08-30 05:35:00|1588.41|1583.01|1585.7|1580.3|1588.47|1583.07|1585.54|1580.14|733
1661838000000|2022-08-30 05:40:00|1585.8|1580.4|1584.46|1579.06|1587.57|1582.17|1584.05|1578.65|715
1661838300000|2022-08-30 05:45:00|1584.45|1579.05|1582.33|1576.93|1585.23|1579.83|1580.6|1575.2|701
1661838600000|2022-08-30 05:50:00|1582.17|1576.77|1582.76|1577.36|1583.17|1577.77|1580.98|1575.58|530
1661838900000|2022-08-30 05:55:00|1582.75|1577.35|1585.21|1579.81|1586.85|1581.45|1582.5|1577.1|798
1661839200000|2022-08-30 06:00:00|1585.18|1579.78|1586.84|1581.44|1591.47|1586.07|1585.05|1579.65|737
1661839500000|2022-08-30 06:05:00|1586.71|1581.31|1582.64|1577.24|1586.91|1581.51|1582.03|1576.63|588
1661839800000|2022-08-30 06:10:00|1582.68|1577.28|1581.48|1576.08|1583.28|1577.88|1581.2|1575.8|532
1661840100000|2022-08-30 06:15:00|1581.28|1575.88|1581.38|1575.98|1582.52|1577.12|1581.08|1575.68|628
1661840400000|2022-08-30 06:20:00|1581.45|1576.05|1582.23|1576.83|1582.92|1577.52|1581.03|1575.63|551
1661840700000|2022-08-30 06:25:00|1582.21|1576.81|1582.22|1576.82|1582.52|1577.12|1580.88|1575.48|486
1661841000000|2022-08-30 06:30:00|1582.26|1576.86|1582.23|1576.83|1583.12|1577.72|1581.72|1576.32|656
1661841300000|2022-08-30 06:35:00|1582.19|1576.79|1577.69|1572.29|1582.29|1576.89|1575.68|1570.28|726
1661841600000|2022-08-30 06:40:00|1577.71|1572.31|1580.89|1575.49|1580.98|1575.58|1576.32|1570.92|670
1661841900000|2022-08-30 06:45:00|1580.78|1575.38|1581.43|1576.03|1582.24|1576.84|1579.83|1574.43|786
1661842200000|2022-08-30 06:50:00|1581.48|1576.08|1582.29|1576.89|1582.34|1576.94|1579.42|1574.02|541
1661842500000|2022-08-30 06:55:00|1582.33|1576.93|1580.51|1575.11|1583.85|1578.45|1579.19|1573.79|720
1661842800000|2022-08-30 07:00:00|1579.82|1574.42|1581.43|1576.03|1583.05|1577.65|1579.51|1574.11|839
1661843100000|2022-08-30 07:05:00|1581.25|1575.85|1582.8|1577.4|1583.23|1577.83|1579.48|1574.08|785
1661843400000|2022-08-30 07:10:00|1582.85|1577.45|1588.51|1583.11|1589.7|1584.3|1582.68|1577.28|796
1661843700000|2022-08-30 07:15:00|1588.54|1583.14|1588.56|1583.16|1589.33|1583.93|1585.23|1579.83|811
1661844000000|2022-08-30 07:20:00|1588.61|1583.21|1594.72|1589.32|1598.83|1593.43|1588.35|1582.95|865
1661844300000|2022-08-30 07:25:00|1594.85|1589.45|1595.54|1590.14|1597.37|1591.97|1593.25|1587.85|822
1661844600000|2022-08-30 07:30:00|1595.58|1590.18|1600.24|1594.84|1603.5|1598.1|1595.19|1589.79|967
1661844900000|2022-08-30 07:35:00|1600.22|1594.82|1595.96|1590.56|1601.1|1595.7|1592.07|1586.67|902
1661845200000|2022-08-30 07:40:00|1596.08|1590.68|1595.5|1590.1|1596.47|1591.07|1593.93|1588.53|831
1661845500000|2022-08-30 07:45:00|1595.61|1590.21|1592.44|1587.04|1595.7|1590.3|1591.91|1586.51|774
1661845800000|2022-08-30 07:50:00|1592.34|1586.94|1589.5|1584.1|1592.88|1587.48|1588.83|1583.43|680
1661846100000|2022-08-30 07:55:00|1589.62|1584.22|1589.71|1584.31|1591.25|1585.85|1588.49|1583.09|691
1661846400000|2022-08-30 08:00:00|1589.7|1584.3|1594.84|1589.44|1596.66|1591.26|1589.7|1584.3|780
1661846700000|2022-08-30 08:05:00|1594.79|1589.39|1593.63|1588.23|1595.84|1590.44|1593.33|1587.93|683
1661847000000|2022-08-30 08:10:00|1593.57|1588.17|1594.85|1589.45|1595.96|1590.56|1591.97|1586.57|632
1661847300000|2022-08-30 08:15:00|1594.92|1589.52|1596.94|1591.54|1598.19|1592.79|1594.75|1589.35|569
1661847600000|2022-08-30 08:20:00|1597|1591.6|1594.8|1589.4|1599.85|1594.45|1594.55|1589.15|749
1661847900000|2022-08-30 08:25:00|1594.77|1589.37|1593.7|1588.3|1594.91|1589.51|1592.26|1586.86|630
1661848200000|2022-08-30 08:30:00|1593.78|1588.38|1592.07|1586.67|1594.27|1588.87|1591.8|1586.4|639
1661848500000|2022-08-30 08:35:00|1592.03|1586.63|1590.32|1584.92|1592.42|1587.02|1589.86|1584.46|617
1661848800000|2022-08-30 08:40:00|1590.14|1584.74|1593.19|1587.79|1594.53|1589.13|1589.23|1583.83|718
1661849100000|2022-08-30 08:45:00|1593.26|1587.86|1590.31|1584.91|1593.29|1587.89|1589.76|1584.36|720
1661849400000|2022-08-30 08:50:00|1590.39|1584.99|1588.33|1582.93|1591.03|1585.63|1586.54|1581.14|600
1661849700000|2022-08-30 08:55:00|1588.23|1582.83|1589.71|1584.31|1590.44|1585.04|1587.08|1581.68|547
1661850000000|2022-08-30 09:00:00|1589.79|1584.39|1589.69|1584.29|1590.41|1585.01|1588.24|1582.84|613
1661850300000|2022-08-30 09:05:00|1589.86|1584.46|1588.74|1583.34|1591.58|1586.18|1588.65|1583.25|604
1661850600000|2022-08-30 09:10:00|1588.81|1583.41|1589.63|1584.23|1590.61|1585.21|1588.13|1582.73|493
1661850900000|2022-08-30 09:15:00|1589.64|1584.24|1590.93|1585.53|1592.53|1587.13|1589.01|1583.61|497
1661851200000|2022-08-30 09:20:00|1590.73|1585.33|1591.71|1586.31|1593.17|1587.77|1590.42|1585.02|595
1661851500000|2022-08-30 09:25:00|1591.7|1586.3|1593.61|1588.21|1595.2|1589.8|1591|1585.6|504
1661851800000|2022-08-30 09:30:00|1593.64|1588.24|1595.44|1590.04|1597.49|1592.09|1593.04|1587.64|548
1661852100000|2022-08-30 09:35:00|1595.43|1590.03|1594.93|1589.53|1596.13|1590.73|1593.34|1587.94|544
1661852400000|2022-08-30 09:40:00|1594.92|1589.52|1596.41|1591.01|1597.18|1591.78|1594.82|1589.42|578
1661852700000|2022-08-30 09:45:00|1596.51|1591.11|1593.57|1588.17|1596.72|1591.32|1593.11|1587.71|475
1661853000000|2022-08-30 09:50:00|1593.44|1588.04|1595.84|1590.44|1596.81|1591.41|1592.92|1587.52|443
1661853300000|2022-08-30 09:55:00|1595.92|1590.52|1594.8|1589.4|1596.96|1591.56|1593.45|1588.05|536
1661853600000|2022-08-30 10:00:00|1594.74|1589.34|1593.73|1588.33|1595.19|1589.79|1593.33|1587.93|481
1661853900000|2022-08-30 10:05:00|1593.86|1588.46|1598.94|1593.54|1598.98|1593.58|1593.8|1588.4|559
1661854200000|2022-08-30 10:10:00|1598.82|1593.42|1597.37|1591.97|1599.25|1593.85|1594.84|1589.44|538
1661854500000|2022-08-30 10:15:00|1597.25|1591.85|1597.59|1592.19|1597.62|1592.22|1595.38|1589.98|569
1661854800000|2022-08-30 10:20:00|1597.61|1592.21|1600.48|1595.08|1600.99|1595.59|1596.64|1591.24|440
1661855100000|2022-08-30 10:25:00|1600.42|1595.02|1606.68|1601.28|1608.3|1602.9|1599.19|1593.79|818
1661855400000|2022-08-30 10:30:00|1606.66|1601.26|1598.92|1593.52|1606.76|1601.36|1598.1|1592.7|675
1661855700000|2022-08-30 10:35:00|1598.96|1593.56|1592.88|1587.48|1599.26|1593.86|1591.15|1585.75|754
1661856000000|2022-08-30 10:40:00|1592.9|1587.5|1590.34|1584.94|1594.93|1589.53|1590.05|1584.65|687
1661856300000|2022-08-30 10:45:00|1590.33|1584.93|1581.64|1576.24|1590.33|1584.93|1579.74|1574.34|762
1661856600000|2022-08-30 10:50:00|1581.67|1576.27|1590.55|1585.15|1592.11|1586.71|1581.41|1576.01|783
1661856900000|2022-08-30 10:55:00|1590.46|1585.06|1588.11|1582.71|1590.73|1585.33|1587.39|1581.99|570
1661857200000|2022-08-30 11:00:00|1588.15|1582.75|1588.91|1583.51|1590.34|1584.94|1587.63|1582.23|609
1661857500000|2022-08-30 11:05:00|1588.89|1583.49|1586.1|1580.7|1590.99|1585.59|1584.44|1579.04|628
1661857800000|2022-08-30 11:10:00|1586.08|1580.68|1587.2|1581.8|1589.25|1583.85|1585.73|1580.33|614
1661858100000|2022-08-30 11:15:00|1587.21|1581.81|1589.25|1583.85|1590.43|1585.03|1587.2|1581.8|523
1661858400000|2022-08-30 11:20:00|1589.23|1583.83|1586.74|1581.34|1589.57|1584.17|1586.52|1581.12|625
1661858700000|2022-08-30 11:25:00|1586.73|1581.33|1584.42|1579.02|1586.84|1581.44|1583.39|1577.99|673
1661859000000|2022-08-30 11:30:00|1584.3|1578.9|1583.03|1577.63|1586.64|1581.24|1582.92|1577.52|693
1661859300000|2022-08-30 11:35:00|1583.01|1577.61|1582.22|1576.82|1584.15|1578.75|1581.79|1576.39|552
1661859600000|2022-08-30 11:40:00|1582.31|1576.91|1586.88|1581.48|1586.88|1581.48|1582.03|1576.63|615
1661859900000|2022-08-30 11:45:00|1586.96|1581.56|1590.14|1584.74|1590.7|1585.3|1586.55|1581.15|526
1661860200000|2022-08-30 11:50:00|1590.16|1584.76|1588.01|1582.61|1590.53|1585.13|1586.88|1581.48|538
1661860500000|2022-08-30 11:55:00|1587.97|1582.57|1587.7|1582.3|1588.25|1582.85|1585.69|1580.29|509
1661860800000|2022-08-30 12:00:00|1587.68|1582.28|1592.7|1587.3|1592.93|1587.53|1587.48|1582.08|614
1661861100000|2022-08-30 12:05:00|1592.84|1587.44|1591|1585.6|1597.03|1591.63|1588.12|1582.72|795
1661861400000|2022-08-30 12:10:00|1590.9|1585.5|1591.79|1586.39|1592.43|1587.03|1589.37|1583.97|649
1661861700000|2022-08-30 12:15:00|1591.58|1586.18|1586.38|1580.98|1592.25|1586.85|1586|1580.6|627
1661862000000|2022-08-30 12:20:00|1586.39|1580.99|1586.06|1580.66|1587.07|1581.67|1583.21|1577.81|796
1661862300000|2022-08-30 12:25:00|1586.05|1580.65|1580.13|1574.73|1587.23|1581.83|1579.23|1573.83|613
1661862600000|2022-08-30 12:30:00|1580.41|1575.01|1566.65|1561.25|1581.87|1576.47|1566.18|1560.78|943
1661862900000|2022-08-30 12:35:00|1566.66|1561.26|1574.49|1569.09|1576.96|1571.56|1566.66|1561.26|845
1661863200000|2022-08-30 12:40:00|1574.48|1569.08|1572.25|1566.85|1576.68|1571.28|1569.15|1563.75|772
1661863500000|2022-08-30 12:45:00|1572.15|1566.75|1569.61|1564.21|1573.16|1567.76|1569.26|1563.86|760
1661863800000|2022-08-30 12:50:00|1569.55|1564.15|1572.38|1566.98|1572.38|1566.98|1566.1|1560.7|888
1661864100000|2022-08-30 12:55:00|1572.45|1567.05|1573.59|1568.19|1576.95|1571.55|1572.25|1566.85|677
1661864400000|2022-08-30 13:00:00|1573.56|1568.16|1576.85|1571.45|1577.97|1572.57|1573.34|1567.94|606
1661864700000|2022-08-30 13:05:00|1576.84|1571.44|1579.31|1573.91|1580.13|1574.73|1575.11|1569.71|625
1661865000000|2022-08-30 13:10:00|1579.3|1573.9|1579.22|1573.82|1582.36|1576.96|1578.05|1572.65|659
1661865300000|2022-08-30 13:15:00|1579.23|1573.83|1575.61|1570.21|1580.49|1575.09|1575.38|1569.98|691
1661865600000|2022-08-30 13:20:00|1575.62|1570.22|1578.35|1572.95|1578.91|1573.51|1575.22|1569.82|505
1661865900000|2022-08-30 13:25:00|1578.26|1572.86|1574.85|1569.45|1578.43|1573.03|1574.7|1569.3|434
1661866200000|2022-08-30 13:30:00|1574.7|1569.3|1583.22|1577.82|1585.11|1579.71|1574.6|1569.2|599
1661866500000|2022-08-30 13:35:00|1583.06|1577.66|1579.91|1574.51|1585.52|1580.12|1575.74|1570.34|420
1661866800000|2022-08-30 13:40:00|1580.09|1574.69|1573.57|1568.17|1580.38|1574.98|1573.19|1567.79|568
1661867100000|2022-08-30 13:45:00|1573.24|1567.84|1574.32|1568.92|1574.6|1569.2|1566.43|1561.03|262
1661867400000|2022-08-30 13:50:00|1573.68|1568.28|1571.02|1565.62|1575.16|1569.76|1570.58|1565.18|366
1661867700000|2022-08-30 13:55:00|1570.94|1565.54|1569.1|1563.7|1572.46|1567.06|1567.8|1562.4|689
1661868000000|2022-08-30 14:00:00|1569.67|1564.27|1568.22|1562.82|1574.63|1569.23|1566.46|1561.06|753
1661868300000|2022-08-30 14:05:00|1567.98|1562.58|1559.85|1554.45|1569.14|1563.74|1556.69|1551.29|752
1661868600000|2022-08-30 14:10:00|1559.87|1554.47|1557.88|1552.48|1560.25|1554.85|1554.48|1549.08|693
1661868900000|2022-08-30 14:15:00|1557.95|1552.55|1554.49|1549.09|1559.63|1554.23|1550|1544.6|757
1661869200000|2022-08-30 14:20:00|1554.5|1549.1|1550.64|1545.24|1557.07|1551.67|1550.24|1544.84|764
1661869500000|2022-08-30 14:25:00|1550.66|1545.26|1551.35|1545.95|1554.54|1549.14|1549.31|1543.91|724
1661869800000|2022-08-30 14:30:00|1551.33|1545.93|1532.26|1526.86|1554.83|1549.43|1531.79|1526.39|743
1661870100000|2022-08-30 14:35:00|1532.35|1526.95|1530.9|1525.5|1536.18|1530.78|1526.38|1520.98|772
1661870400000|2022-08-30 14:40:00|1530.88|1525.48|1522.51|1517.11|1531.32|1525.92|1518.17|1512.77|735
1661870700000|2022-08-30 14:45:00|1522.8|1517.4|1524.13|1518.73|1524.47|1519.07|1512.21|1506.81|764
1661871000000|2022-08-30 14:50:00|1524.16|1518.76|1526.34|1520.94|1526.6|1521.2|1520.31|1514.91|779
1661871300000|2022-08-30 14:55:00|1526.47|1521.07|1526.15|1520.75|1530.11|1524.71|1523.41|1518.01|772
1661871600000|2022-08-30 15:00:00|1526.3|1520.9|1522.9|1517.5|1529.61|1524.21|1521.37|1515.97|724
1661871900000|2022-08-30 15:05:00|1522.91|1517.51|1522.7|1517.3|1527.18|1521.78|1520.17|1514.77|698
1661872200000|2022-08-30 15:10:00|1522.34|1516.94|1519.39|1513.99|1523.18|1517.78|1517.33|1511.93|749
1661872500000|2022-08-30 15:15:00|1519.47|1514.07|1527.76|1522.36|1527.77|1522.37|1516.78|1511.38|794
1661872800000|2022-08-30 15:20:00|1527.75|1522.35|1524.04|1518.64|1528.81|1523.41|1523.12|1517.72|786
1661873100000|2022-08-30 15:25:00|1524.05|1518.65|1522.09|1516.69|1526.65|1521.25|1520.48|1515.08|757
1661873400000|2022-08-30 15:30:00|1521.91|1516.51|1525.56|1520.16|1526.4|1521|1518.25|1512.85|770
1661873700000|2022-08-30 15:35:00|1525.28|1519.88|1524.47|1519.07|1526.98|1521.58|1522.98|1517.58|741
1661874000000|2022-08-30 15:40:00|1524.51|1519.11|1524.53|1519.13|1525.75|1520.35|1521.93|1516.53|764
1661874300000|2022-08-30 15:45:00|1524.46|1519.06|1524.42|1519.02|1524.99|1519.59|1523.02|1517.62|717
1661874600000|2022-08-30 15:50:00|1524.43|1519.03|1536.03|1530.63|1536.18|1530.78|1524.43|1519.03|723
1661874900000|2022-08-30 15:55:00|1535.8|1530.4|1527.79|1522.39|1539.01|1533.61|1527.79|1522.39|1038
1661875200000|2022-08-30 16:00:00|1527.78|1522.38|1531.78|1526.38|1533.8|1528.4|1527.14|1521.74|981
1661875500000|2022-08-30 16:05:00|1531.8|1526.4|1530.06|1524.66|1533.21|1527.81|1529.73|1524.33|852
1661875800000|2022-08-30 16:10:00|1530.02|1524.62|1532.61|1527.21|1532.64|1527.24|1528.94|1523.54|765
1661876100000|2022-08-30 16:15:00|1532.63|1527.23|1538.16|1532.76|1538.68|1533.28|1532.14|1526.74|912
1661876400000|2022-08-30 16:20:00|1538.3|1532.9|1534.05|1528.65|1541.16|1535.76|1533.24|1527.84|880
1661876700000|2022-08-30 16:25:00|1534.03|1528.63|1530.6|1525.2|1534.47|1529.07|1529.7|1524.3|690
1661877000000|2022-08-30 16:30:00|1530.53|1525.13|1523.83|1518.43|1531.6|1526.2|1523.76|1518.36|656
1661877300000|2022-08-30 16:35:00|1523.88|1518.48|1522.65|1517.25|1526.27|1520.87|1519.42|1514.02|835
1661877600000|2022-08-30 16:40:00|1522.35|1516.95|1498.85|1493.45|1522.5|1517.1|1494.91|1489.51|988
1661877900000|2022-08-30 16:45:00|1499.11|1493.71|1493.39|1487.99|1502.63|1497.23|1486.78|1481.38|1050
1661878200000|2022-08-30 16:50:00|1493.57|1488.17|1492.99|1487.59|1499.09|1493.69|1492.11|1486.71|934
1661878500000|2022-08-30 16:55:00|1492.67|1487.27|1490.25|1484.85|1493.87|1488.47|1487.16|1481.76|976
1661878800000|2022-08-30 17:00:00|1490.28|1484.88|1494.05|1488.65|1496.25|1490.85|1487.76|1482.36|931
1661879100000|2022-08-30 17:05:00|1494.1|1488.7|1492.57|1487.17|1495.44|1490.04|1489.03|1483.63|812
1661879400000|2022-08-30 17:10:00|1492.54|1487.14|1485.44|1480.04|1492.6|1487.2|1481.01|1475.61|812
1661879700000|2022-08-30 17:15:00|1485.41|1480.01|1480.92|1475.52|1487.82|1482.42|1476.82|1471.42|977
1661880000000|2022-08-30 17:20:00|1480.89|1475.49|1483.76|1478.36|1485.03|1479.63|1478.92|1473.52|801
1661880300000|2022-08-30 17:25:00|1483.77|1478.37|1486.22|1480.82|1486.94|1481.54|1482.2|1476.8|745
1661880600000|2022-08-30 17:30:00|1486.15|1480.75|1486.97|1481.57|1489.35|1483.95|1483.81|1478.41|643
1661880900000|2022-08-30 17:35:00|1486.98|1481.58|1484.9|1479.5|1487.07|1481.67|1482.17|1476.77|816
1661881200000|2022-08-30 17:40:00|1484.95|1479.55|1480.84|1475.44|1486.46|1481.06|1480.33|1474.93|820
1661881500000|2022-08-30 17:45:00|1480.65|1475.25|1486.7|1481.3|1486.72|1481.32|1480.05|1474.65|880
1661881800000|2022-08-30 17:50:00|1486.73|1481.33|1490.06|1484.66|1493.04|1487.64|1484.9|1479.5|896
1661882100000|2022-08-30 17:55:00|1490.07|1484.67|1492.22|1486.82|1493.84|1488.44|1490.07|1484.67|836
1661882400000|2022-08-30 18:00:00|1492.21|1486.81|1496.74|1491.34|1497.01|1491.61|1491.2|1485.8|938
1661882700000|2022-08-30 18:05:00|1496.75|1491.35|1496.38|1490.98|1497.9|1492.5|1492.77|1487.37|937
1661883000000|2022-08-30 18:10:00|1496.37|1490.97|1495.82|1490.42|1497.36|1491.96|1494.46|1489.06|833
1661883300000|2022-08-30 18:15:00|1495.99|1490.59|1496.46|1491.06|1497.39|1491.99|1494.59|1489.19|889
1661883600000|2022-08-30 18:20:00|1496.44|1491.04|1494.24|1488.84|1496.69|1491.29|1491.67|1486.27|861
1661883900000|2022-08-30 18:25:00|1494.2|1488.8|1498.12|1492.72|1500|1494.6|1492.25|1486.85|975
1661884200000|2022-08-30 18:30:00|1497.91|1492.51|1508.41|1503.01|1509|1503.6|1497.91|1492.51|967
1661884500000|2022-08-30 18:35:00|1508.45|1503.05|1503.65|1498.25|1508.97|1503.57|1501.08|1495.68|700
1661884800000|2022-08-30 18:40:00|1503.72|1498.32|1501.68|1496.28|1504.2|1498.8|1501.5|1496.1|826
1661885100000|2022-08-30 18:45:00|1501.45|1496.05|1504.03|1498.63|1505.73|1500.33|1501.45|1496.05|835
1661885400000|2022-08-30 18:50:00|1504.08|1498.68|1506.18|1500.78|1507.95|1502.55|1503.49|1498.09|793
1661885700000|2022-08-30 18:55:00|1506.09|1500.69|1509.59|1504.19|1512.41|1507.01|1504.67|1499.27|906
1661886000000|2022-08-30 19:00:00|1509.6|1504.2|1542.73|1537.33|1548.6|1543.2|1508.71|1503.31|946
1661886300000|2022-08-30 19:05:00|1542.84|1537.44|1546.22|1540.82|1553.22|1547.82|1538.43|1533.03|1065
1661886600000|2022-08-30 19:10:00|1545.98|1540.58|1554.91|1549.51|1555.86|1550.46|1543.47|1538.07|992
1661886900000|2022-08-30 19:15:00|1555.17|1549.77|1558|1552.6|1559.95|1554.55|1550.76|1545.36|1054
1661887200000|2022-08-30 19:20:00|1557.93|1552.53|1571.06|1565.66|1571.39|1565.99|1556.66|1551.26|1004
1661887500000|2022-08-30 19:25:00|1570.9|1565.5|1554.15|1548.75|1571.62|1566.22|1548.88|1543.48|920
1661887800000|2022-08-30 19:30:00|1554.12|1548.72|1548.64|1543.24|1554.92|1549.52|1542.98|1537.58|1011
1661888100000|2022-08-30 19:35:00|1548.76|1543.36|1552.02|1546.62|1554.86|1549.46|1547.14|1541.74|862
1661888400000|2022-08-30 19:40:00|1552.03|1546.63|1552.49|1547.09|1561.28|1555.88|1551.9|1546.5|896
1661888700000|2022-08-30 19:45:00|1552.55|1547.15|1544.78|1539.38|1554.27|1548.87|1544.65|1539.25|885
1661889000000|2022-08-30 19:50:00|1544.83|1539.43|1542.58|1537.18|1548|1542.6|1538.17|1532.77|970
1661889300000|2022-08-30 19:55:00|1542.56|1537.16|1546.45|1541.05|1547.59|1542.19|1539.96|1534.56|821
1661889600000|2022-08-30 20:00:00|1546.46|1541.06|1533.67|1528.27|1551.21|1545.81|1530.73|1525.33|960
1661889900000|2022-08-30 20:05:00|1533.45|1528.05|1534.47|1529.07|1537.98|1532.58|1529.18|1523.78|841
1661890200000|2022-08-30 20:10:00|1534.53|1529.13|1535|1529.6|1538.76|1533.36|1533.6|1528.2|802
1661890500000|2022-08-30 20:15:00|1534.86|1529.46|1546.02|1540.62|1547.13|1541.73|1534.7|1529.3|931
1661890800000|2022-08-30 20:20:00|1546.03|1540.63|1544.53|1539.13|1546.59|1541.19|1542.08|1536.68|366
1661891100000|2022-08-30 20:25:00|1544.44|1539.04|1542.76|1537.36|1544.74|1539.34|1541.88|1536.48|507
1661891400000|2022-08-30 20:30:00|1542.77|1537.37|1538.47|1533.07|1544.75|1539.35|1538.3|1532.9|762
1661891700000|2022-08-30 20:35:00|1538.58|1533.18|1546.13|1540.73|1546.9|1541.5|1538.52|1533.12|551
1661892000000|2022-08-30 20:40:00|1546.14|1540.74|1559.88|1554.48|1561.24|1555.84|1546.11|1540.71|856
1661892300000|2022-08-30 20:45:00|1559.89|1554.49|1567.76|1562.36|1568.6|1563.2|1557.7|1552.3|869
1661892600000|2022-08-30 20:50:00|1567.53|1562.13|1561.81|1556.41|1567.92|1562.52|1561.78|1556.38|810
1661892900000|2022-08-30 20:55:00|1561.84|1556.44|1560.85|1555.45|1562.49|1557.09|1556.89|1551.49|760
1661893200000|2022-08-30 21:00:00|1560.86|1555.46|1557.68|1552.28|1563.14|1557.74|1557.31|1551.91|657
1661893500000|2022-08-30 21:05:00|1557.63|1552.23|1553.15|1547.75|1559.13|1553.73|1551.23|1545.83|624
1661893800000|2022-08-30 21:10:00|1552.76|1547.36|1552.26|1546.86|1553.56|1548.16|1550.4|1545|606
1661894100000|2022-08-30 21:15:00|1552.27|1546.87|1553.87|1548.47|1555.87|1550.47|1552.26|1546.86|387
1661894400000|2022-08-30 21:20:00|1553.94|1548.54|1552.5|1547.1|1555.51|1550.11|1550.98|1545.58|604
1661894700000|2022-08-30 21:25:00|1552.53|1547.13|1551.96|1546.56|1552.55|1547.15|1550.22|1544.82|488
1661895000000|2022-08-30 21:30:00|1551.98|1546.58|1554.79|1549.39|1557.77|1552.37|1549.43|1544.03|546
1661895300000|2022-08-30 21:35:00|1554.77|1549.37|1560|1554.6|1560|1554.6|1554.77|1549.37|408
1661895600000|2022-08-30 21:40:00|1559.82|1554.42|1555.7|1550.3|1562.02|1556.62|1555.37|1549.97|488
1661895900000|2022-08-30 21:45:00|1555.6|1550.2|1556.3|1550.9|1560.52|1555.12|1555.37|1549.97|500
1661896200000|2022-08-30 21:50:00|1556.26|1550.86|1549.63|1544.23|1556.44|1551.04|1549.35|1543.95|407
1661896500000|2022-08-30 21:55:00|1549.64|1544.24|1539.7|1534.3|1549.75|1544.35|1525.39|1519.99|807
1661896800000|2022-08-30 22:00:00|1539.78|1534.38|1539.2|1533.8|1541.46|1536.06|1533.33|1527.93|859
1661897100000|2022-08-30 22:05:00|1539.17|1533.77|1537.92|1532.52|1540.35|1534.95|1536.2|1530.8|765
1661897400000|2022-08-30 22:10:00|1538.17|1532.77|1545.78|1540.38|1546.85|1541.45|1536.4|1531|673
1661897700000|2022-08-30 22:15:00|1545.81|1540.41|1541.22|1535.82|1545.81|1540.41|1541.11|1535.71|556
1661898000000|2022-08-30 22:20:00|1541.23|1535.83|1536.15|1530.75|1542.04|1536.64|1534.18|1528.78|750
1661898300000|2022-08-30 22:25:00|1536.13|1530.73|1534.83|1529.43|1540.7|1535.3|1534.26|1528.86|631
1661898600000|2022-08-30 22:30:00|1534.88|1529.48|1538.85|1533.45|1540.18|1534.78|1534.55|1529.15|674
1661898900000|2022-08-30 22:35:00|1538.81|1533.41|1536.87|1531.47|1540.54|1535.14|1536.24|1530.84|601
1661899200000|2022-08-30 22:40:00|1536.88|1531.48|1539.28|1533.88|1540.37|1534.97|1536.07|1530.67|533
1661899500000|2022-08-30 22:45:00|1539.26|1533.86|1546.58|1541.18|1550.09|1544.69|1539.24|1533.84|565
1661899800000|2022-08-30 22:50:00|1546.52|1541.12|1548.27|1542.87|1551.34|1545.94|1544.98|1539.58|668
1661900100000|2022-08-30 22:55:00|1548.23|1542.83|1548.59|1543.19|1549.69|1544.29|1545.95|1540.55|656
1661900400000|2022-08-30 23:00:00|1548.63|1543.23|1548.84|1543.44|1551.43|1546.03|1548.1|1542.7|695
1661900700000|2022-08-30 23:05:00|1548.81|1543.41|1546.27|1540.87|1548.89|1543.49|1545.56|1540.16|567
1661901000000|2022-08-30 23:10:00|1546.26|1540.86|1538.44|1533.04|1546.67|1541.27|1536.93|1531.53|709
1661901300000|2022-08-30 23:15:00|1538.23|1532.83|1536.38|1530.98|1538.28|1532.88|1535.62|1530.22|599
1661901600000|2022-08-30 23:20:00|1536.4|1531|1533.58|1528.18|1536.73|1531.33|1527.09|1521.69|674
1661901900000|2022-08-30 23:25:00|1533.92|1528.52|1536.08|1530.68|1537.29|1531.89|1531.15|1525.75|725
1661902200000|2022-08-30 23:30:00|1536.09|1530.69|1534.23|1528.83|1536.93|1531.53|1533.15|1527.75|680
1661902500000|2022-08-30 23:35:00|1534.1|1528.7|1537.9|1532.5|1538.32|1532.92|1530.9|1525.5|662
1661902800000|2022-08-30 23:40:00|1537.79|1532.39|1537.37|1531.97|1540.25|1534.85|1537.31|1531.91|551
1661903100000|2022-08-30 23:45:00|1537.31|1531.91|1530.53|1525.13|1539.14|1533.74|1530.05|1524.65|781
1661903400000|2022-08-30 23:50:00|1530.63|1525.23|1521.57|1516.17|1530.98|1525.58|1519.97|1514.57|854
1661903700000|2022-08-30 23:55:00|1521.6|1516.2|1527.12|1521.72|1527.62|1522.22|1520.94|1515.54|686
1661904000000|2022-08-31 00:00:00|1527.09|1521.69|1535.58|1530.18|1536.98|1531.58|1527.05|1521.65|830
1661904300000|2022-08-31 00:05:00|1535.41|1530.01|1542.47|1537.07|1546.87|1541.47|1534.03|1528.63|914
1661904600000|2022-08-31 00:10:00|1542.5|1537.1|1543.78|1538.38|1544.4|1539|1541|1535.6|878
1661904900000|2022-08-31 00:15:00|1543.68|1538.28|1543.79|1538.39|1546|1540.6|1541.21|1535.81|746
1661905200000|2022-08-31 00:20:00|1543.7|1538.3|1549.66|1544.26|1550.51|1545.11|1541.58|1536.18|868
1661905500000|2022-08-31 00:25:00|1550.1|1544.7|1551.1|1545.7|1554.45|1549.05|1547.4|1542|838
1661905800000|2022-08-31 00:30:00|1551.13|1545.73|1553.72|1548.32|1557.58|1552.18|1550.96|1545.56|836
1661906100000|2022-08-31 00:35:00|1553.67|1548.27|1553.77|1548.37|1554.86|1549.46|1550.74|1545.34|749
1661906400000|2022-08-31 00:40:00|1553.79|1548.39|1557.9|1552.5|1558.05|1552.65|1552.73|1547.33|579
1661906700000|2022-08-31 00:45:00|1557.98|1552.58|1552.49|1547.09|1558.2|1552.8|1551.5|1546.1|789
1661907000000|2022-08-31 00:50:00|1552.44|1547.04|1552.68|1547.28|1553.81|1548.41|1549.48|1544.08|723
1661907300000|2022-08-31 00:55:00|1552.69|1547.29|1556.24|1550.84|1557.51|1552.11|1552.65|1547.25|594
1661907600000|2022-08-31 01:00:00|1556.23|1550.83|1553.83|1548.43|1557.42|1552.02|1553.75|1548.35|699
1661907900000|2022-08-31 01:05:00|1553.88|1548.48|1562.39|1556.99|1564.48|1559.08|1553.32|1547.92|837
1661908200000|2022-08-31 01:10:00|1562.28|1556.88|1568.22|1562.82|1568.47|1563.07|1560.39|1554.99|919
1661908500000|2022-08-31 01:15:00|1568.26|1562.86|1564.73|1559.33|1569.83|1564.43|1564.62|1559.22|758
1661908800000|2022-08-31 01:20:00|1564.53|1559.13|1569.3|1563.9|1569.93|1564.53|1563.35|1557.95|717
1661909100000|2022-08-31 01:25:00|1569.45|1564.05|1565.97|1560.57|1571.24|1565.84|1563.3|1557.9|768
1661909400000|2022-08-31 01:30:00|1565.98|1560.58|1569.35|1563.95|1570.08|1564.68|1564.44|1559.04|867
1661909700000|2022-08-31 01:35:00|1569.15|1563.75|1586.26|1580.86|1592.87|1587.47|1569.11|1563.71|979
1661910000000|2022-08-31 01:40:00|1586.37|1580.97|1585.04|1579.64|1594.25|1588.85|1582.53|1577.13|997
1661910300000|2022-08-31 01:45:00|1585.41|1580.01|1587.29|1581.89|1589.72|1584.32|1581.22|1575.82|959
1661910600000|2022-08-31 01:50:00|1587.24|1581.84|1581.62|1576.22|1587.24|1581.84|1581.12|1575.72|816
1661910900000|2022-08-31 01:55:00|1581.66|1576.26|1585.71|1580.31|1586.21|1580.81|1581.01|1575.61|611
1661911200000|2022-08-31 02:00:00|1585.72|1580.32|1588.87|1583.47|1589.66|1584.26|1585.06|1579.66|796
1661911500000|2022-08-31 02:05:00|1588.94|1583.54|1587.03|1581.63|1592.68|1587.28|1587.03|1581.63|840
1661911800000|2022-08-31 02:10:00|1587.04|1581.64|1592.47|1587.07|1593.2|1587.8|1585.36|1579.96|799
1661912100000|2022-08-31 02:15:00|1592.35|1586.95|1595.98|1590.58|1596.18|1590.78|1589.11|1583.71|830
1661912400000|2022-08-31 02:20:00|1596.04|1590.64|1596.53|1591.13|1599.77|1594.37|1593.29|1587.89|894
1661912700000|2022-08-31 02:25:00|1596.5|1591.1|1591.73|1586.33|1596.5|1591.1|1591.73|1586.33|793
1661913000000|2022-08-31 02:30:00|1591.75|1586.35|1594.98|1589.58|1597.35|1591.95|1590.35|1584.95|749
1661913300000|2022-08-31 02:35:00|1594.97|1589.57|1594.55|1589.15|1596.38|1590.98|1593.33|1587.93|863
1661913600000|2022-08-31 02:40:00|1594.51|1589.11|1598.65|1593.25|1598.68|1593.28|1594.23|1588.83|893
1661913900000|2022-08-31 02:45:00|1598.55|1593.15|1599.02|1593.62|1602.69|1597.29|1596.52|1591.12|737
1661914200000|2022-08-31 02:50:00|1599.01|1593.61|1594.49|1589.09|1599.44|1594.04|1593.63|1588.23|746
1661914500000|2022-08-31 02:55:00|1594.51|1589.11|1594.22|1588.82|1596.33|1590.93|1592.56|1587.16|799
1661914800000|2022-08-31 03:00:00|1594.21|1588.81|1593.21|1587.81|1597.62|1592.22|1593.19|1587.79|894
1661915100000|2022-08-31 03:05:00|1593.24|1587.84|1593.11|1587.71|1595.41|1590.01|1592.38|1586.98|810
1661915400000|2022-08-31 03:10:00|1593.09|1587.69|1596.68|1591.28|1598.43|1593.03|1592.3|1586.9|824
1661915700000|2022-08-31 03:15:00|1596.99|1591.59|1599.78|1594.38|1604.15|1598.75|1596.99|1591.59|901
1661916000000|2022-08-31 03:20:00|1599.96|1594.56|1613.46|1608.06|1617.29|1611.89|1599.5|1594.1|940
1661916300000|2022-08-31 03:25:00|1613.84|1608.44|1612.39|1606.99|1615.8|1610.4|1608.86|1603.46|966
1661916600000|2022-08-31 03:30:00|1612.42|1607.02|1612.25|1606.85|1613.24|1607.84|1608.96|1603.56|817
1661916900000|2022-08-31 03:35:00|1612.24|1606.84|1614.2|1608.8|1615.96|1610.56|1611.17|1605.77|820
1661917200000|2022-08-31 03:40:00|1614.58|1609.18|1613.51|1608.11|1616.81|1611.41|1613.1|1607.7|852
1661917500000|2022-08-31 03:45:00|1613.52|1608.12|1608.59|1603.19|1614.54|1609.14|1606.78|1601.38|650
1661917800000|2022-08-31 03:50:00|1608.55|1603.15|1606.99|1601.59|1609.68|1604.28|1606.6|1601.2|482
1661918100000|2022-08-31 03:55:00|1606.83|1601.43|1609.19|1603.79|1610.63|1605.23|1606.02|1600.62|649
1661918400000|2022-08-31 04:00:00|1609.17|1603.77|1613.59|1608.19|1614.65|1609.25|1607.67|1602.27|757
1661918700000|2022-08-31 04:05:00|1613.58|1608.18|1610.38|1604.98|1613.73|1608.33|1610.1|1604.7|718
1661919000000|2022-08-31 04:10:00|1610.41|1605.01|1609.51|1604.11|1610.62|1605.22|1608.44|1603.04|533
1661919300000|2022-08-31 04:15:00|1609.39|1603.99|1611.31|1605.91|1611.86|1606.46|1608.29|1602.89|644
1661919600000|2022-08-31 04:20:00|1611.05|1605.65|1605.97|1600.57|1611.38|1605.98|1605.97|1600.57|689
1661919900000|2022-08-31 04:25:00|1606.26|1600.86|1609.14|1603.74|1610.93|1605.53|1606|1600.6|605
1661920200000|2022-08-31 04:30:00|1609.2|1603.8|1611.76|1606.36|1612.28|1606.88|1607.12|1601.72|630
1661920500000|2022-08-31 04:35:00|1611.78|1606.38|1617.36|1611.96|1621.98|1616.58|1611.38|1605.98|929
1661920800000|2022-08-31 04:40:00|1617.17|1611.77|1613.61|1608.21|1617.36|1611.96|1613.61|1608.21|743
1661921100000|2022-08-31 04:45:00|1613.56|1608.16|1606.54|1601.14|1613.97|1608.57|1606.5|1601.1|746
1661921400000|2022-08-31 04:50:00|1606.48|1601.08|1608.69|1603.29|1609.14|1603.74|1606.21|1600.81|740
1661921700000|2022-08-31 04:55:00|1608.65|1603.25|1608.88|1603.48|1610.34|1604.94|1606.78|1601.38|684
1661922000000|2022-08-31 05:00:00|1608.93|1603.53|1605.06|1599.66|1611.23|1605.83|1604.28|1598.88|787
1661922300000|2022-08-31 05:05:00|1605.07|1599.67|1602.93|1597.53|1609.15|1603.75|1602.8|1597.4|788
1661922600000|2022-08-31 05:10:00|1602.94|1597.54|1605.2|1599.8|1606.7|1601.3|1600.09|1594.69|671
1661922900000|2022-08-31 05:15:00|1605.19|1599.79|1608.39|1602.99|1609.42|1604.02|1603.94|1598.54|692
1661923200000|2022-08-31 05:20:00|1608.4|1603|1608.85|1603.45|1610.83|1605.43|1606.95|1601.55|662
1661923500000|2022-08-31 05:25:00|1608.84|1603.44|1608.72|1603.32|1611.33|1605.93|1606.23|1600.83|747
1661923800000|2022-08-31 05:30:00|1608.71|1603.31|1614.11|1608.71|1617.33|1611.93|1608.32|1602.92|956
1661924100000|2022-08-31 05:35:00|1614.1|1608.7|1612.11|1606.71|1614.52|1609.12|1612.11|1606.71|637
1661924400000|2022-08-31 05:40:00|1612.16|1606.76|1607.3|1601.9|1613|1607.6|1607.27|1601.87|669
1661924700000|2022-08-31 05:45:00|1607.31|1601.91|1603.2|1597.8|1609.64|1604.24|1602.99|1597.59|765
1661925000000|2022-08-31 05:50:00|1603.27|1597.87|1605.18|1599.78|1607.31|1601.91|1602.07|1596.67|658
1661925300000|2022-08-31 05:55:00|1605.09|1599.69|1607.44|1602.04|1608.09|1602.69|1604.97|1599.57|718
1661925600000|2022-08-31 06:00:00|1607.65|1602.25|1607.62|1602.22|1610.14|1604.74|1605.5|1600.1|869
1661925900000|2022-08-31 06:05:00|1607.66|1602.26|1611.5|1606.1|1613.09|1607.69|1607.66|1602.26|831
1661926200000|2022-08-31 06:10:00|1611.46|1606.06|1610.38|1604.98|1617.7|1612.3|1608.82|1603.42|860
1661926500000|2022-08-31 06:15:00|1610.3|1604.9|1598.45|1593.05|1610.3|1604.9|1596.92|1591.52|982
1661926800000|2022-08-31 06:20:00|1598.08|1592.68|1602.04|1596.64|1605.46|1600.06|1597.49|1592.09|855
1661927100000|2022-08-31 06:25:00|1602|1596.6|1597.5|1592.1|1602.86|1597.46|1596.72|1591.32|837
1661927400000|2022-08-31 06:30:00|1597.37|1591.97|1589.84|1584.44|1597.54|1592.14|1587.68|1582.28|1010
1661927700000|2022-08-31 06:35:00|1589.86|1584.46|1593.55|1588.15|1593.55|1588.15|1585.6|1580.2|891
1661928000000|2022-08-31 06:40:00|1593.51|1588.11|1588.01|1582.61|1593.55|1588.15|1587.9|1582.5|787
1661928300000|2022-08-31 06:45:00|1587.93|1582.53|1586.74|1581.34|1591.5|1586.1|1584.35|1578.95|875
1661928600000|2022-08-31 06:50:00|1586.72|1581.32|1584.81|1579.41|1589.21|1583.81|1584.28|1578.88|864
1661928900000|2022-08-31 06:55:00|1584.79|1579.39|1586.14|1580.74|1588.35|1582.95|1584.48|1579.08|834
1661929200000|2022-08-31 07:00:00|1586.39|1580.99|1588.8|1583.4|1590.27|1584.87|1586.05|1580.65|924
1661929500000|2022-08-31 07:05:00|1588.83|1583.43|1581.08|1575.68|1591.12|1585.72|1580.41|1575.01|818
1661929800000|2022-08-31 07:10:00|1581.15|1575.75|1583.8|1578.4|1584.57|1579.17|1579.36|1573.96|892
1661930100000|2022-08-31 07:15:00|1583.64|1578.24|1594.36|1588.96|1594.36|1588.96|1583.23|1577.83|824
1661930400000|2022-08-31 07:20:00|1594.42|1589.02|1592.17|1586.77|1594.42|1589.02|1589.65|1584.25|826
1661930700000|2022-08-31 07:25:00|1592.16|1586.76|1591.32|1585.92|1592.92|1587.52|1589.09|1583.69|786
1661931000000|2022-08-31 07:30:00|1591.35|1585.95|1587.37|1581.97|1592.49|1587.09|1587.11|1581.71|847
1661931300000|2022-08-31 07:35:00|1587.39|1581.99|1587.02|1581.62|1590.25|1584.85|1584.71|1579.31|722
1661931600000|2022-08-31 07:40:00|1586.93|1581.53|1587.2|1581.8|1588.08|1582.68|1584.95|1579.55|780
1661931900000|2022-08-31 07:45:00|1587.16|1581.76|1584.06|1578.66|1587.16|1581.76|1583.33|1577.93|838
1661932200000|2022-08-31 07:50:00|1584.1|1578.7|1587.37|1581.97|1587.37|1581.97|1583.18|1577.78|829
1661932500000|2022-08-31 07:55:00|1587.46|1582.06|1587.27|1581.87|1591.82|1586.42|1587.09|1581.69|848
1661932800000|2022-08-31 08:00:00|1587.28|1581.88|1590.69|1585.29|1591.98|1586.58|1587.17|1581.77|720
1661933100000|2022-08-31 08:05:00|1590.68|1585.28|1595.69|1590.29|1596.68|1591.28|1589.66|1584.26|861
1661933400000|2022-08-31 08:10:00|1595.62|1590.22|1596.39|1590.99|1600.26|1594.86|1594.68|1589.28|735
1661933700000|2022-08-31 08:15:00|1596.24|1590.84|1592.65|1587.25|1596.47|1591.07|1592.06|1586.66|569
1661934000000|2022-08-31 08:20:00|1592.64|1587.24|1574.93|1569.53|1592.64|1587.24|1571.94|1566.54|881
1661934300000|2022-08-31 08:25:00|1574.91|1569.51|1572.85|1567.45|1575.35|1569.95|1563.53|1558.13|1044
1661934600000|2022-08-31 08:30:00|1572.8|1567.4|1567.5|1562.1|1573.13|1567.73|1567.09|1561.69|945
1661934900000|2022-08-31 08:35:00|1567.26|1561.86|1577.63|1572.23|1579.48|1574.08|1563.93|1558.53|904
1661935200000|2022-08-31 08:40:00|1577.62|1572.22|1585.59|1580.19|1589.2|1583.8|1576.26|1570.86|978
1661935500000|2022-08-31 08:45:00|1585.5|1580.1|1589.43|1584.03|1591.32|1585.92|1582.36|1576.96|923
1661935800000|2022-08-31 08:50:00|1589.56|1584.16|1585.35|1579.95|1589.93|1584.53|1583.75|1578.35|809
1661936100000|2022-08-31 08:55:00|1585.34|1579.94|1579.01|1573.61|1587.25|1581.85|1577.93|1572.53|741
1661936400000|2022-08-31 09:00:00|1578.99|1573.59|1576.95|1571.55|1580.02|1574.62|1573.98|1568.58|857
1661936700000|2022-08-31 09:05:00|1576.99|1571.59|1572.1|1566.7|1577.95|1572.55|1570.86|1565.46|750
1661937000000|2022-08-31 09:10:00|1571.8|1566.4|1573.17|1567.77|1576.91|1571.51|1571.19|1565.79|840
1661937300000|2022-08-31 09:15:00|1573.13|1567.73|1575.71|1570.31|1579.53|1574.13|1572.88|1567.48|822
1661937600000|2022-08-31 09:20:00|1575.79|1570.39|1573.5|1568.1|1578.33|1572.93|1572.87|1567.47|709
1661937900000|2022-08-31 09:25:00|1573.56|1568.16|1571.23|1565.83|1574.23|1568.83|1570.71|1565.31|769
1661938200000|2022-08-31 09:30:00|1571.31|1565.91|1575.27|1569.87|1576.23|1570.83|1570.45|1565.05|847
1661938500000|2022-08-31 09:35:00|1575.3|1569.9|1573.68|1568.28|1579.49|1574.09|1572.97|1567.57|809
1661938800000|2022-08-31 09:40:00|1573.8|1568.4|1577.43|1572.03|1578.1|1572.7|1572.08|1566.68|676
1661939100000|2022-08-31 09:45:00|1577.47|1572.07|1574.44|1569.04|1578.59|1573.19|1573.24|1567.84|730
1661939400000|2022-08-31 09:50:00|1574.57|1569.17|1580.16|1574.76|1580.98|1575.58|1574.54|1569.14|730
1661939700000|2022-08-31 09:55:00|1580.15|1574.75|1572.8|1567.4|1580.15|1574.75|1571.73|1566.33|823
1661940000000|2022-08-31 10:00:00|1572.78|1567.38|1575.28|1569.88|1575.49|1570.09|1569|1563.6|884
1661940300000|2022-08-31 10:05:00|1575.3|1569.9|1574.84|1569.44|1575.59|1570.19|1570.55|1565.15|883
1661940600000|2022-08-31 10:10:00|1574.75|1569.35|1578.71|1573.31|1579.41|1574.01|1574.58|1569.18|842
1661940900000|2022-08-31 10:15:00|1578.78|1573.38|1581.38|1575.98|1585.78|1580.38|1576.65|1571.25|817
1661941200000|2022-08-31 10:20:00|1581.37|1575.97|1584.37|1578.97|1584.44|1579.04|1579.5|1574.1|711
1661941500000|2022-08-31 10:25:00|1584.32|1578.92|1585.14|1579.74|1587.53|1582.13|1582.5|1577.1|943
1661941800000|2022-08-31 10:30:00|1585.17|1579.77|1582.69|1577.29|1585.65|1580.25|1581.7|1576.3|700
1661942100000|2022-08-31 10:35:00|1582.64|1577.24|1592.99|1587.59|1593.08|1587.68|1582.54|1577.14|611
1661942400000|2022-08-31 10:40:00|1592.84|1587.44|1592.91|1587.51|1596.36|1590.96|1591.05|1585.65|901
1661942700000|2022-08-31 10:45:00|1592.61|1587.21|1594.88|1589.48|1595.6|1590.2|1588.74|1583.34|823
1661943000000|2022-08-31 10:50:00|1594.55|1589.15|1606.87|1601.47|1610.44|1605.04|1594.3|1588.9|1025
1661943300000|2022-08-31 10:55:00|1606.85|1601.45|1599.43|1594.03|1606.85|1601.45|1598.53|1593.13|827
1661943600000|2022-08-31 11:00:00|1599.41|1594.01|1602.56|1597.16|1608.33|1602.93|1597.85|1592.45|896
1661943900000|2022-08-31 11:05:00|1602.38|1596.98|1596.02|1590.62|1604.03|1598.63|1593.57|1588.17|790
1661944200000|2022-08-31 11:10:00|1595.96|1590.56|1595.72|1590.32|1597.54|1592.14|1591.37|1585.97|944
1661944500000|2022-08-31 11:15:00|1595.71|1590.31|1599.41|1594.01|1599.81|1594.41|1592.4|1587|949
1661944800000|2022-08-31 11:20:00|1599.43|1594.03|1600.2|1594.8|1601.53|1596.13|1596.28|1590.88|864
1661945100000|2022-08-31 11:25:00|1600.48|1595.08|1596.6|1591.2|1600.72|1595.32|1593.37|1587.97|892
1661945400000|2022-08-31 11:30:00|1596.68|1591.28|1593.2|1587.8|1598.4|1593|1592.73|1587.33|892
1661945700000|2022-08-31 11:35:00|1593.27|1587.87|1589.14|1583.74|1595.65|1590.25|1588.64|1583.24|793
1661946000000|2022-08-31 11:40:00|1589.19|1583.79|1592.7|1587.3|1594.79|1589.39|1589.15|1583.75|890
1661946300000|2022-08-31 11:45:00|1592.65|1587.25|1590.59|1585.19|1593.41|1588.01|1590.02|1584.62|824
1661946600000|2022-08-31 11:50:00|1590.47|1585.07|1596|1590.6|1597.42|1592.02|1588.97|1583.57|829
1661946900000|2022-08-31 11:55:00|1596.11|1590.71|1597.59|1592.19|1598.83|1593.43|1595.87|1590.47|865
1661947200000|2022-08-31 12:00:00|1597.79|1592.39|1602.46|1597.06|1604.81|1599.41|1595.87|1590.47|867
1661947500000|2022-08-31 12:05:00|1602.47|1597.07|1602.07|1596.67|1605.75|1600.35|1601.71|1596.31|885
1661947800000|2022-08-31 12:10:00|1602.06|1596.66|1599.06|1593.66|1603.7|1598.3|1599.06|1593.66|787
1661948100000|2022-08-31 12:15:00|1599.05|1593.65|1606.22|1600.82|1612.13|1606.73|1599.02|1593.62|1065
1661948400000|2022-08-31 12:20:00|1606.12|1600.72|1582.54|1577.14|1608.21|1602.81|1581.32|1575.92|958
1661948700000|2022-08-31 12:25:00|1582.8|1577.4|1587.23|1581.83|1595.35|1589.95|1582.8|1577.4|1012
1661949000000|2022-08-31 12:30:00|1587.53|1582.13|1584.55|1579.15|1590.14|1584.74|1582.09|1576.69|961
1661949300000|2022-08-31 12:35:00|1584.39|1578.99|1593.59|1588.19|1594.15|1588.75|1582.62|1577.22|1023
1661949600000|2022-08-31 12:40:00|1593.49|1588.09|1591.38|1585.98|1596.9|1591.5|1588.46|1583.06|874
1661949900000|2022-08-31 12:45:00|1591.3|1585.9|1598.34|1592.94|1598.34|1592.94|1588.35|1582.95|872
1661950200000|2022-08-31 12:50:00|1598.38|1592.98|1598.4|1593|1601.35|1595.95|1596.08|1590.68|961
1661950500000|2022-08-31 12:55:00|1598.42|1593.02|1595.58|1590.18|1600.41|1595.01|1594.45|1589.05|790
1661950800000|2022-08-31 13:00:00|1595.83|1590.43|1597.29|1591.89|1598.86|1593.46|1593.28|1587.88|755
1661951100000|2022-08-31 13:05:00|1597.3|1591.9|1598.84|1593.44|1599.56|1594.16|1595.43|1590.03|742
1661951400000|2022-08-31 13:10:00|1598.52|1593.12|1597.67|1592.27|1601.83|1596.43|1597.2|1591.8|874
1661951700000|2022-08-31 13:15:00|1597.62|1592.22|1596.31|1590.91|1600.87|1595.47|1594.42|1589.02|751
1661952000000|2022-08-31 13:20:00|1596.43|1591.03|1595.84|1590.44|1598.7|1593.3|1594.9|1589.5|783
1661952300000|2022-08-31 13:25:00|1595.92|1590.52|1591.78|1586.38|1595.92|1590.52|1591.76|1586.36|753
1661952600000|2022-08-31 13:30:00|1591.75|1586.35|1588.35|1582.95|1594.29|1588.89|1585.73|1580.33|991
1661952900000|2022-08-31 13:35:00|1587.96|1582.56|1586.8|1581.4|1592.4|1587|1582.89|1577.49|1024
1661953200000|2022-08-31 13:40:00|1586.56|1581.16|1604.39|1598.99|1604.67|1599.27|1586.56|1581.16|996
1661953500000|2022-08-31 13:45:00|1604.54|1599.14|1604.59|1599.19|1608.82|1603.42|1599.78|1594.38|1056
1661953800000|2022-08-31 13:50:00|1604.7|1599.3|1602.82|1597.42|1608.78|1603.38|1602.58|1597.18|1011
1661954100000|2022-08-31 13:55:00|1602.81|1597.41|1592.74|1587.34|1603.59|1598.19|1592.51|1587.11|1027
1661954400000|2022-08-31 14:00:00|1592.84|1587.44|1592.46|1587.06|1596.87|1591.47|1588.9|1583.5|992
1661954700000|2022-08-31 14:05:00|1592.45|1587.05|1588.17|1582.77|1595.28|1589.88|1588.13|1582.73|1029
1661955000000|2022-08-31 14:10:00|1588.19|1582.79|1594.43|1589.03|1599.16|1593.76|1588.13|1582.73|980
1661955300000|2022-08-31 14:15:00|1594.44|1589.04|1593.37|1587.97|1594.44|1589.04|1588.67|1583.27|990
1661955600000|2022-08-31 14:20:00|1593.26|1587.86|1593.22|1587.82|1596.35|1590.95|1590.23|1584.83|943
1661955900000|2022-08-31 14:25:00|1593.08|1587.68|1589.18|1583.78|1595.48|1590.08|1588.62|1583.22|959
1661956200000|2022-08-31 14:30:00|1589.28|1583.88|1585.55|1580.15|1591|1585.6|1581.32|1575.92|1024
1661956500000|2022-08-31 14:35:00|1585.2|1579.8|1575.72|1570.32|1590.26|1584.86|1575.34|1569.94|923
1661956800000|2022-08-31 14:40:00|1575.75|1570.35|1582.58|1577.18|1584.15|1578.75|1574.47|1569.07|1068
1661957100000|2022-08-31 14:45:00|1582.54|1577.14|1583.58|1578.18|1585.95|1580.55|1580.43|1575.03|1007
1661957400000|2022-08-31 14:50:00|1583.86|1578.46|1576.75|1571.35|1585.4|1580|1574.05|1568.65|1077
1661957700000|2022-08-31 14:55:00|1576.73|1571.33|1569.15|1563.75|1576.98|1571.58|1567.38|1561.98|1084
1661958000000|2022-08-31 15:00:00|1569.2|1563.8|1550.43|1545.03|1569.3|1563.9|1549.78|1544.38|1061
1661958300000|2022-08-31 15:05:00|1550.89|1545.49|1549.41|1544.01|1553.17|1547.77|1538.7|1533.3|1116
1661958600000|2022-08-31 15:10:00|1549.5|1544.1|1549.88|1544.48|1550.15|1544.75|1542.28|1536.88|1089
1661958900000|2022-08-31 15:15:00|1549.97|1544.57|1556.6|1551.2|1557.21|1551.81|1545.22|1539.82|1101
1661959200000|2022-08-31 15:20:00|1556.3|1550.9|1552.48|1547.08|1557.62|1552.22|1549.37|1543.97|1086
1661959500000|2022-08-31 15:25:00|1552.46|1547.06|1550.29|1544.89|1555.61|1550.21|1548.56|1543.16|1050
1661959800000|2022-08-31 15:30:00|1550.25|1544.85|1552.95|1547.55|1554.58|1549.18|1546.94|1541.54|1036
1661960100000|2022-08-31 15:35:00|1552.84|1547.44|1563.57|1558.17|1568.9|1563.5|1552.68|1547.28|1032
1661960400000|2022-08-31 15:40:00|1563.49|1558.09|1561.55|1556.15|1563.81|1558.41|1558.26|1552.86|1038
1661960700000|2022-08-31 15:45:00|1561.54|1556.14|1565.48|1560.08|1566.16|1560.76|1559.08|1553.68|1030
1661961000000|2022-08-31 15:50:00|1565.5|1560.1|1560.35|1554.95|1565.52|1560.12|1559.91|1554.51|997
1661961300000|2022-08-31 15:55:00|1560.36|1554.96|1563.47|1558.07|1565.2|1559.8|1560.29|1554.89|885
1661961600000|2022-08-31 16:00:00|1563.59|1558.19|1565.42|1560.02|1571.36|1565.96|1562.35|1556.95|1018
1661961900000|2022-08-31 16:05:00|1565.62|1560.22|1557.3|1551.9|1567.34|1561.94|1556.82|1551.42|1065
1661962200000|2022-08-31 16:10:00|1557.28|1551.88|1556.58|1551.18|1558.58|1553.18|1553.29|1547.89|1022
1661962500000|2022-08-31 16:15:00|1556.76|1551.36|1559.27|1553.87|1565.41|1560.01|1556.55|1551.15|1011
1661962800000|2022-08-31 16:20:00|1559.15|1553.75|1553.63|1548.23|1559.89|1554.49|1551.49|1546.09|1028
1661963100000|2022-08-31 16:25:00|1553.77|1548.37|1553.95|1548.55|1557.03|1551.63|1552.63|1547.23|1020
1661963400000|2022-08-31 16:30:00|1553.97|1548.57|1561.13|1555.73|1561.69|1556.29|1553.23|1547.83|960
1661963700000|2022-08-31 16:35:00|1561.22|1555.82|1558.95|1553.55|1562.65|1557.25|1556.01|1550.61|902
1661964000000|2022-08-31 16:40:00|1558.87|1553.47|1552.68|1547.28|1559.03|1553.63|1551.51|1546.11|876
1661964300000|2022-08-31 16:45:00|1552.67|1547.27|1554.17|1548.77|1556.74|1551.34|1551.39|1545.99|879
1661964600000|2022-08-31 16:50:00|1554.21|1548.81|1552.58|1547.18|1556.33|1550.93|1551.16|1545.76|891
1661964900000|2022-08-31 16:55:00|1552.53|1547.13|1552.45|1547.05|1553.72|1548.32|1547.84|1542.44|914
1661965200000|2022-08-31 17:00:00|1552.61|1547.21|1555.98|1550.58|1556.86|1551.46|1551.16|1545.76|843
1661965500000|2022-08-31 17:05:00|1555.74|1550.34|1561.52|1556.12|1563.27|1557.87|1554.66|1549.26|843
1661965800000|2022-08-31 17:10:00|1561.78|1556.38|1562.03|1556.63|1565.38|1559.98|1559.35|1553.95|844
1661966100000|2022-08-31 17:15:00|1562.25|1556.85|1561.06|1555.66|1565.48|1560.08|1560.89|1555.49|896
1661966400000|2022-08-31 17:20:00|1561|1555.6|1557.93|1552.53|1563.66|1558.26|1557.03|1551.63|858
1661966700000|2022-08-31 17:25:00|1558|1552.6|1560.93|1555.53|1562.8|1557.4|1557.02|1551.62|762
1661967000000|2022-08-31 17:30:00|1560.91|1555.51|1558.39|1552.99|1560.91|1555.51|1556.2|1550.8|871
1661967300000|2022-08-31 17:35:00|1558.42|1553.02|1553.13|1547.73|1558.45|1553.05|1552.37|1546.97|840
1661967600000|2022-08-31 17:40:00|1553.11|1547.71|1542.35|1536.95|1553.11|1547.71|1540.52|1535.12|961
1661967900000|2022-08-31 17:45:00|1542.39|1536.99|1534.06|1528.66|1546.29|1540.89|1533.41|1528.01|906
1661968200000|2022-08-31 17:50:00|1534.17|1528.77|1549.68|1544.28|1549.68|1544.28|1531.68|1526.28|994
1661968500000|2022-08-31 17:55:00|1549.84|1544.44|1547.74|1542.34|1551.14|1545.74|1545.75|1540.35|972
1661968800000|2022-08-31 18:00:00|1547.7|1542.3|1549.61|1544.21|1551.24|1545.84|1546.23|1540.83|886
1661969100000|2022-08-31 18:05:00|1549.6|1544.2|1554.25|1548.85|1556.41|1551.01|1547.72|1542.32|991
1661969400000|2022-08-31 18:10:00|1554.37|1548.97|1552.71|1547.31|1555.59|1550.19|1550.31|1544.91|881
1661969700000|2022-08-31 18:15:00|1552.72|1547.32|1549.52|1544.12|1555.3|1549.9|1549.2|1543.8|839
1661970000000|2022-08-31 18:20:00|1549.59|1544.19|1548.65|1543.25|1551.64|1546.24|1546.66|1541.26|834
1661970300000|2022-08-31 18:25:00|1548.62|1543.22|1550.26|1544.86|1553.41|1548.01|1548.59|1543.19|799
1661970600000|2022-08-31 18:30:00|1550.23|1544.83|1543.37|1537.97|1550.23|1544.83|1540.82|1535.42|893
1661970900000|2022-08-31 18:35:00|1543.38|1537.98|1543.64|1538.24|1546.78|1541.38|1542.21|1536.81|860
1661971200000|2022-08-31 18:40:00|1543.71|1538.31|1546.81|1541.41|1548.67|1543.27|1543.31|1537.91|745
1661971500000|2022-08-31 18:45:00|1546.75|1541.35|1551.04|1545.64|1552.1|1546.7|1545.51|1540.11|893
1661971800000|2022-08-31 18:50:00|1551.1|1545.7|1551.5|1546.1|1551.95|1546.55|1548.15|1542.75|835
1661972100000|2022-08-31 18:55:00|1551.61|1546.21|1551.4|1546|1551.94|1546.54|1548.29|1542.89|870
1661972400000|2022-08-31 19:00:00|1551.46|1546.06|1562.01|1556.61|1563.34|1557.94|1550.77|1545.37|866
1661972700000|2022-08-31 19:05:00|1561.95|1556.55|1562.54|1557.14|1562.99|1557.59|1558.18|1552.78|894
1661973000000|2022-08-31 19:10:00|1562.55|1557.15|1568.4|1563|1569.56|1564.16|1561.48|1556.08|996
1661973300000|2022-08-31 19:15:00|1568.58|1563.18|1579.3|1573.9|1581.48|1576.08|1568.4|1563|1017
1661973600000|2022-08-31 19:20:00|1579.62|1574.22|1574.65|1569.25|1579.62|1574.22|1574.44|1569.04|1015
1661973900000|2022-08-31 19:25:00|1574.86|1569.46|1575.48|1570.08|1576.78|1571.38|1573.7|1568.3|1023
1661974200000|2022-08-31 19:30:00|1575.44|1570.04|1576.43|1571.03|1578.22|1572.82|1573.82|1568.42|1018
1661974500000|2022-08-31 19:35:00|1576.34|1570.94|1583.81|1578.41|1585.33|1579.93|1575.18|1569.78|985
1661974800000|2022-08-31 19:40:00|1583.77|1578.37|1586.55|1581.15|1588.23|1582.83|1580.23|1574.83|994
1661975100000|2022-08-31 19:45:00|1586.58|1581.18|1587.99|1582.59|1591.37|1585.97|1583.12|1577.72|964
1661975400000|2022-08-31 19:50:00|1587.9|1582.5|1581.14|1575.74|1588.22|1582.82|1580.07|1574.67|1029
1661975700000|2022-08-31 19:55:00|1581.01|1575.61|1577.95|1572.55|1582|1576.6|1577.49|1572.09|990
1661976000000|2022-08-31 20:00:00|1578.02|1572.62|1579.45|1574.05|1581.34|1575.94|1574.28|1568.88|854
1661976300000|2022-08-31 20:05:00|1579.53|1574.13|1576.98|1571.58|1579.92|1574.52|1576.9|1571.5|691
1661976600000|2022-08-31 20:10:00|1577.06|1571.66|1571.04|1565.64|1578.98|1573.58|1569.29|1563.89|686
1661976900000|2022-08-31 20:15:00|1571.06|1565.66|1572.74|1567.34|1574.58|1569.18|1569.91|1564.51|702
1661977200000|2022-08-31 20:20:00|1572.76|1567.36|1573.58|1568.18|1574.22|1568.82|1572.4|1567|613
1661977500000|2022-08-31 20:25:00|1573.55|1568.15|1577.72|1572.32|1578.42|1573.02|1571.37|1565.97|598
1661977800000|2022-08-31 20:30:00|1577.43|1572.03|1573.99|1568.59|1578.35|1572.95|1573.14|1567.74|435
1661978100000|2022-08-31 20:35:00|1573.98|1568.58|1568.41|1563.01|1574.42|1569.02|1566.83|1561.43|593
1661978400000|2022-08-31 20:40:00|1568.5|1563.1|1570.13|1564.73|1570.13|1564.73|1567.3|1561.9|550
1661978700000|2022-08-31 20:45:00|1569.89|1564.49|1572.49|1567.09|1572.96|1567.56|1569.19|1563.79|336
1661979000000|2022-08-31 20:50:00|1572.38|1566.98|1573.04|1567.64|1575.45|1570.05|1571.3|1565.9|362
1661979300000|2022-08-31 20:55:00|1573.1|1567.7|1573.66|1568.26|1576.42|1571.02|1572.77|1567.37|415
1661979600000|2022-08-31 21:00:00|1573.64|1568.24|1573.04|1567.64|1575.86|1570.46|1572.53|1567.13|522
1661979900000|2022-08-31 21:05:00|1573.05|1567.65|1575.28|1569.88|1575.32|1569.92|1571.68|1566.28|468
1661980200000|2022-08-31 21:10:00|1575.29|1569.89|1580.43|1575.03|1581.18|1575.78|1575.05|1569.65|437
1661980500000|2022-08-31 21:15:00|1580.47|1575.07|1578.89|1573.49|1580.48|1575.08|1576.58|1571.18|515
1661980800000|2022-08-31 21:20:00|1578.87|1573.47|1584.88|1579.48|1584.95|1579.55|1576.59|1571.19|533
1661981100000|2022-08-31 21:25:00|1584.8|1579.4|1581.77|1576.37|1584.8|1579.4|1581.52|1576.12|475
1661981400000|2022-08-31 21:30:00|1581.72|1576.32|1578.44|1573.04|1582.75|1577.35|1573.82|1568.42|417
1661981700000|2022-08-31 21:35:00|1578.5|1573.1|1577.5|1572.1|1578.72|1573.32|1576.28|1570.88|425
1661982000000|2022-08-31 21:40:00|1577.47|1572.07|1574.75|1569.35|1577.71|1572.31|1574.68|1569.28|376
1661982300000|2022-08-31 21:45:00|1574.71|1569.31|1572.58|1567.18|1574.9|1569.5|1568.37|1562.97|510
1661982600000|2022-08-31 21:50:00|1572.6|1567.2|1575.93|1570.53|1576.03|1570.63|1572.5|1567.1|475
1661982900000|2022-08-31 21:55:00|1575.94|1570.54|1582.38|1576.98|1583.15|1577.75|1575.94|1570.54|515
1661983200000|2022-08-31 22:00:00|1582.32|1576.92|1586.38|1580.98|1586.38|1580.98|1577.72|1572.32|581
1661983500000|2022-08-31 22:05:00|1586.29|1580.89|1582.75|1577.35|1586.97|1581.57|1581.77|1576.37|841
1661983800000|2022-08-31 22:10:00|1582.77|1577.37|1569.55|1564.15|1582.98|1577.58|1568.43|1563.03|712
1661984100000|2022-08-31 22:15:00|1569.59|1564.19|1563.44|1558.04|1570.54|1565.14|1557.7|1552.3|919
1661984400000|2022-08-31 22:20:00|1563.45|1558.05|1565.21|1559.81|1568.32|1562.92|1563.03|1557.63|704
1661984700000|2022-08-31 22:25:00|1565.17|1559.77|1563.63|1558.23|1566.48|1561.08|1561.99|1556.59|776
1661985000000|2022-08-31 22:30:00|1562.97|1557.57|1563.66|1558.26|1565.28|1559.88|1560.26|1554.86|847
1661985300000|2022-08-31 22:35:00|1563.69|1558.29|1561.09|1555.69|1565.81|1560.41|1561.09|1555.69|709
1661985600000|2022-08-31 22:40:00|1561.13|1555.73|1562.5|1557.1|1563.57|1558.17|1558.92|1553.52|717
1661985900000|2022-08-31 22:45:00|1562.56|1557.16|1569.04|1563.64|1570.71|1565.31|1561.19|1555.79|754
1661986200000|2022-08-31 22:50:00|1569.05|1563.65|1571.96|1566.56|1572.37|1566.97|1568.11|1562.71|700
1661986500000|2022-08-31 22:55:00|1571.97|1566.57|1571.38|1565.98|1571.97|1566.57|1568.53|1563.13|619
1661986800000|2022-08-31 23:00:00|1571.21|1565.81|1565.06|1559.66|1571.46|1566.06|1563.61|1558.21|761
1661987100000|2022-08-31 23:05:00|1565.11|1559.71|1560.95|1555.55|1565.97|1560.57|1560.12|1554.72|674
1661987400000|2022-08-31 23:10:00|1560.96|1555.56|1558.74|1553.34|1563.44|1558.04|1558.14|1552.74|698
1661987700000|2022-08-31 23:15:00|1558.7|1553.3|1555.19|1549.79|1561.06|1555.66|1554.1|1548.7|757
1661988000000|2022-08-31 23:20:00|1555.13|1549.73|1557.14|1551.74|1558.73|1553.33|1553.71|1548.31|780
1661988300000|2022-08-31 23:25:00|1557.16|1551.76|1555.3|1549.9|1558.4|1553|1554.24|1548.84|659
1661988600000|2022-08-31 23:30:00|1555.45|1550.05|1550.19|1544.79|1556.83|1551.43|1547.78|1542.38|898
1661988900000|2022-08-31 23:35:00|1550.65|1545.25|1549.1|1543.7|1551.91|1546.51|1547.86|1542.46|730
1661989200000|2022-08-31 23:40:00|1549.13|1543.73|1550.47|1545.07|1551.47|1546.07|1545.38|1539.98|722
1661989500000|2022-08-31 23:45:00|1550.46|1545.06|1555.1|1549.7|1556.01|1550.61|1550.31|1544.91|816
1661989800000|2022-08-31 23:50:00|1555.11|1549.71|1555.68|1550.28|1557.65|1552.25|1553.38|1547.98|713
1661990100000|2022-08-31 23:55:00|1555.88|1550.48|1556.87|1551.47|1557.94|1552.54|1555.22|1549.82|544
1661990400000|2022-09-01 00:00:00|1556.92|1551.52|1562.7|1557.3|1563.98|1558.58|1552.96|1547.56|864
1661990700000|2022-09-01 00:05:00|1562.8|1557.4|1568.48|1563.08|1568.77|1563.37|1562.52|1557.12|754
1661991000000|2022-09-01 00:10:00|1568.41|1563.01|1565.92|1560.52|1569.09|1563.69|1564.07|1558.67|851
1661991300000|2022-09-01 00:15:00|1565.96|1560.56|1562.1|1556.7|1568.75|1563.35|1561.8|1556.4|811
1661991600000|2022-09-01 00:20:00|1561.88|1556.48|1558.08|1552.68|1563.69|1558.29|1558.04|1552.64|702
1661991900000|2022-09-01 00:25:00|1557.97|1552.57|1561.53|1556.13|1563.89|1558.49|1556.55|1551.15|675
1661992200000|2022-09-01 00:30:00|1561.5|1556.1|1558.69|1553.29|1565.14|1559.74|1558.55|1553.15|777
1661992500000|2022-09-01 00:35:00|1558.93|1553.53|1549.63|1544.23|1561.03|1555.63|1548.63|1543.23|694
1661992800000|2022-09-01 00:40:00|1549.73|1544.33|1537.67|1532.27|1550.04|1544.64|1537.67|1532.27|939
1661993100000|2022-09-01 00:45:00|1537.93|1532.53|1546.28|1540.88|1546.38|1540.98|1537.23|1531.83|792
1661993400000|2022-09-01 00:50:00|1546.26|1540.86|1548.63|1543.23|1550.99|1545.59|1545.48|1540.08|744
1661993700000|2022-09-01 00:55:00|1548.66|1543.26|1554.08|1548.68|1557.3|1551.9|1547.76|1542.36|668
1661994000000|2022-09-01 01:00:00|1553.99|1548.59|1562.16|1556.76|1562.17|1556.77|1551.99|1546.59|735
1661994300000|2022-09-01 01:05:00|1562.15|1556.75|1558.76|1553.36|1562.55|1557.15|1558.34|1552.94|662
1661994600000|2022-09-01 01:10:00|1558.78|1553.38|1552.54|1547.14|1558.94|1553.54|1552.54|1547.14|743
1661994900000|2022-09-01 01:15:00|1552.39|1546.99|1555.65|1550.25|1558.4|1553|1551.92|1546.52|728
1661995200000|2022-09-01 01:20:00|1555.87|1550.47|1555.05|1549.65|1556.65|1551.25|1550.76|1545.36|715
1661995500000|2022-09-01 01:25:00|1555.14|1549.74|1556.46|1551.06|1559.17|1553.77|1554.62|1549.22|694
1661995800000|2022-09-01 01:30:00|1556.48|1551.08|1555.99|1550.59|1558.99|1553.59|1554.03|1548.63|795
1661996100000|2022-09-01 01:35:00|1556.1|1550.7|1559.89|1554.49|1561.56|1556.16|1554.94|1549.54|721
1661996400000|2022-09-01 01:40:00|1560.01|1554.61|1564.58|1559.18|1566.12|1560.72|1558.47|1553.07|767
1661996700000|2022-09-01 01:45:00|1564.6|1559.2|1562.92|1557.52|1566.45|1561.05|1561.3|1555.9|661
1661997000000|2022-09-01 01:50:00|1562.94|1557.54|1563|1557.6|1565.5|1560.1|1561.55|1556.15|714
1661997300000|2022-09-01 01:55:00|1563.05|1557.65|1562.17|1556.77|1564.32|1558.92|1561.65|1556.25|778
1661997600000|2022-09-01 02:00:00|1562.18|1556.78|1566.5|1561.1|1567.23|1561.83|1562.12|1556.72|746
1661997900000|2022-09-01 02:05:00|1566.53|1561.13|1568.31|1562.91|1570.07|1564.67|1566.51|1561.11|699
1661998200000|2022-09-01 02:10:00|1568.34|1562.94|1573.42|1568.02|1576.15|1570.75|1567.96|1562.56|728
1661998500000|2022-09-01 02:15:00|1573.5|1568.1|1572.04|1566.64|1576.23|1570.83|1570.95|1565.55|709
1661998800000|2022-09-01 02:20:00|1572.24|1566.84|1573.5|1568.1|1573.7|1568.3|1571.03|1565.63|795
1661999100000|2022-09-01 02:25:00|1573.56|1568.16|1574.33|1568.93|1576.21|1570.81|1572.81|1567.41|712
1661999400000|2022-09-01 02:30:00|1574.31|1568.91|1571.69|1566.29|1575.94|1570.54|1571.35|1565.95|720
1661999700000|2022-09-01 02:35:00|1571.7|1566.3|1564.8|1559.4|1572.41|1567.01|1564.69|1559.29|650
1662000000000|2022-09-01 02:40:00|1564.82|1559.42|1563.87|1558.47|1567.07|1561.67|1562.65|1557.25|757
1662000300000|2022-09-01 02:45:00|1563.88|1558.48|1557.17|1551.77|1563.97|1558.57|1555.89|1550.49|776
1662000600000|2022-09-01 02:50:00|1557.25|1551.85|1557.68|1552.28|1557.85|1552.45|1554.18|1548.78|762
1662000900000|2022-09-01 02:55:00|1557.63|1552.23|1560.02|1554.62|1560.46|1555.06|1556.69|1551.29|664
1662001200000|2022-09-01 03:00:00|1559.85|1554.45|1557.4|1552|1561.48|1556.08|1557.1|1551.7|766
1662001500000|2022-09-01 03:05:00|1557.11|1551.71|1562.95|1557.55|1566.49|1561.09|1557.11|1551.71|782
1662001800000|2022-09-01 03:10:00|1563.03|1557.63|1560.69|1555.29|1563.8|1558.4|1560.52|1555.12|637
1662002100000|2022-09-01 03:15:00|1560.67|1555.27|1563.2|1557.8|1563.25|1557.85|1558.31|1552.91|718
1662002400000|2022-09-01 03:20:00|1563.23|1557.83|1562.21|1556.81|1564.21|1558.81|1561.37|1555.97|615
1662002700000|2022-09-01 03:25:00|1562.22|1556.82|1558.1|1552.7|1562.5|1557.1|1555.72|1550.32|755
1662003000000|2022-09-01 03:30:00|1558.14|1552.74|1559.24|1553.84|1559.4|1554|1556.35|1550.95|679
1662003300000|2022-09-01 03:35:00|1559.26|1553.86|1557.45|1552.05|1559.71|1554.31|1556.43|1551.03|553
1662003600000|2022-09-01 03:40:00|1557.46|1552.06|1548.06|1542.66|1558.09|1552.69|1548.06|1542.66|893
1662003900000|2022-09-01 03:45:00|1548.05|1542.65|1550.02|1544.62|1550.65|1545.25|1540.08|1534.68|934
1662004200000|2022-09-01 03:50:00|1549.96|1544.56|1557.09|1551.69|1557.66|1552.26|1548.66|1543.26|832
1662004500000|2022-09-01 03:55:00|1557.02|1551.62|1552.54|1547.14|1557.1|1551.7|1549.79|1544.39|857
1662004800000|2022-09-01 04:00:00|1552.55|1547.15|1554.5|1549.1|1555.34|1549.94|1552.09|1546.69|798
1662005100000|2022-09-01 04:05:00|1554.46|1549.06|1552.97|1547.57|1557.7|1552.3|1552.73|1547.33|684
1662005400000|2022-09-01 04:10:00|1552.1|1546.7|1547.99|1542.59|1552.67|1547.27|1545.94|1540.54|822
1662005700000|2022-09-01 04:15:00|1547.95|1542.55|1551.29|1545.89|1551.47|1546.07|1545.24|1539.84|615
1662006000000|2022-09-01 04:20:00|1551.32|1545.92|1549.38|1543.98|1552.37|1546.97|1547.36|1541.96|639
1662006300000|2022-09-01 04:25:00|1549.36|1543.96|1553.72|1548.32|1555.73|1550.33|1548.85|1543.45|504
1662006600000|2022-09-01 04:30:00|1553.56|1548.16|1555.44|1550.04|1556.25|1550.85|1553.56|1548.16|525
1662006900000|2022-09-01 04:35:00|1555.41|1550.01|1556.81|1551.41|1558.01|1552.61|1553.18|1547.78|525
1662007200000|2022-09-01 04:40:00|1556.89|1551.49|1557.03|1551.63|1557.23|1551.83|1554.42|1549.02|566
1662007500000|2022-09-01 04:45:00|1557.04|1551.64|1557.73|1552.33|1559.53|1554.13|1554.71|1549.31|542
1662007800000|2022-09-01 04:50:00|1557.72|1552.32|1559.26|1553.86|1559.39|1553.99|1556.55|1551.15|542
1662008100000|2022-09-01 04:55:00|1559.3|1553.9|1554.46|1549.06|1559.53|1554.13|1552.68|1547.28|701
1662008400000|2022-09-01 05:00:00|1554.47|1549.07|1551.97|1546.57|1555.92|1550.52|1551.45|1546.05|647
1662008700000|2022-09-01 05:05:00|1551.95|1546.55|1554.2|1548.8|1558.1|1552.7|1551.95|1546.55|464
1662009000000|2022-09-01 05:10:00|1554.18|1548.78|1560.9|1555.5|1560.9|1555.5|1553.47|1548.07|468
1662009300000|2022-09-01 05:15:00|1561.35|1555.95|1564.49|1559.09|1565.4|1560|1560.98|1555.58|694
1662009600000|2022-09-01 05:20:00|1564.65|1559.25|1563.16|1557.76|1564.65|1559.25|1560.95|1555.55|676
1662009900000|2022-09-01 05:25:00|1563.21|1557.81|1563.87|1558.47|1565.58|1560.18|1562.68|1557.28|693
1662010200000|2022-09-01 05:30:00|1563.91|1558.51|1560.98|1555.58|1564.38|1558.98|1559.18|1553.78|706
1662010500000|2022-09-01 05:35:00|1561|1555.6|1562.88|1557.48|1564.05|1558.65|1559.09|1553.69|653
1662010800000|2022-09-01 05:40:00|1562.84|1557.44|1562.21|1556.81|1563.59|1558.19|1560.82|1555.42|587
1662011100000|2022-09-01 05:45:00|1562.38|1556.98|1555.58|1550.18|1562.55|1557.15|1555.2|1549.8|603
1662011400000|2022-09-01 05:50:00|1555.66|1550.26|1557.22|1551.82|1559.34|1553.94|1553.67|1548.27|787
1662011700000|2022-09-01 05:55:00|1557.21|1551.81|1555.95|1550.55|1558.58|1553.18|1555.23|1549.83|592
1662012000000|2022-09-01 06:00:00|1556.07|1550.67|1555.42|1550.02|1557.99|1552.59|1554.97|1549.57|736
1662012300000|2022-09-01 06:05:00|1555.29|1549.89|1554.19|1548.79|1555.36|1549.96|1550.93|1545.53|778
1662012600000|2022-09-01 06:10:00|1554.25|1548.85|1553.94|1548.54|1554.62|1549.22|1550.93|1545.53|687
1662012900000|2022-09-01 06:15:00|1553.95|1548.55|1548.61|1543.21|1553.95|1548.55|1548.43|1543.03|812
1662013200000|2022-09-01 06:20:00|1548.64|1543.24|1550.1|1544.7|1551.85|1546.45|1548.23|1542.83|751
1662013500000|2022-09-01 06:25:00|1550.16|1544.76|1555.9|1550.5|1555.9|1550.5|1547.8|1542.4|665
1662013800000|2022-09-01 06:30:00|1556|1550.6|1556.73|1551.33|1557.37|1551.97|1554.09|1548.69|610
1662014100000|2022-09-01 06:35:00|1556.83|1551.43|1555.86|1550.46|1557.89|1552.49|1554.14|1548.74|699
1662014400000|2022-09-01 06:40:00|1555.87|1550.47|1554.27|1548.87|1558.69|1553.29|1554.18|1548.78|689
1662014700000|2022-09-01 06:45:00|1554.41|1549.01|1553.25|1547.85|1556.56|1551.16|1552.78|1547.38|648
1662015000000|2022-09-01 06:50:00|1553.23|1547.83|1551.41|1546.01|1553.28|1547.88|1549.3|1543.9|726
1662015300000|2022-09-01 06:55:00|1551.38|1545.98|1552.93|1547.53|1553.18|1547.78|1548.94|1543.54|737
1662015600000|2022-09-01 07:00:00|1553.08|1547.68|1546.94|1541.54|1553.09|1547.69|1542.67|1537.27|972
1662015900000|2022-09-01 07:05:00|1546.96|1541.56|1547.04|1541.64|1547.39|1541.99|1543.68|1538.28|971
1662016200000|2022-09-01 07:10:00|1547.05|1541.65|1547.96|1542.56|1548.03|1542.63|1543.84|1538.44|831
1662016500000|2022-09-01 07:15:00|1547.85|1542.45|1543.72|1538.32|1551.15|1545.75|1541.34|1535.94|899
1662016800000|2022-09-01 07:20:00|1543.71|1538.31|1545.05|1539.65|1547.64|1542.24|1542.95|1537.55|889
1662017100000|2022-09-01 07:25:00|1545.13|1539.73|1542.08|1536.68|1546.76|1541.36|1541.84|1536.44|758
1662017400000|2022-09-01 07:30:00|1541.98|1536.58|1538.63|1533.23|1542.88|1537.48|1533.51|1528.11|905
1662017700000|2022-09-01 07:35:00|1538.69|1533.29|1544.72|1539.32|1545.42|1540.02|1538.58|1533.18|932
1662018000000|2022-09-01 07:40:00|1544.71|1539.31|1545.2|1539.8|1545.96|1540.56|1541.08|1535.68|907
1662018300000|2022-09-01 07:45:00|1545.22|1539.82|1548.3|1542.9|1548.9|1543.5|1542.85|1537.45|885
1662018600000|2022-09-01 07:50:00|1548.36|1542.96|1546.19|1540.79|1548.62|1543.22|1545.14|1539.74|767
1662018900000|2022-09-01 07:55:00|1546.15|1540.75|1547.24|1541.84|1547.44|1542.04|1545.25|1539.85|733
1662019200000|2022-09-01 08:00:00|1547.21|1541.81|1546.66|1541.26|1548.14|1542.74|1541.22|1535.82|837
1662019500000|2022-09-01 08:05:00|1546.68|1541.28|1543.99|1538.59|1547.83|1542.43|1543.89|1538.49|824
1662019800000|2022-09-01 08:10:00|1544.05|1538.65|1551.58|1546.18|1551.72|1546.32|1543.28|1537.88|818
1662020100000|2022-09-01 08:15:00|1551.5|1546.1|1548.72|1543.32|1551.93|1546.53|1548.56|1543.16|819
1662020400000|2022-09-01 08:20:00|1548.75|1543.35|1549.58|1544.18|1550.18|1544.78|1548.11|1542.71|862
1662020700000|2022-09-01 08:25:00|1549.64|1544.24|1545.53|1540.13|1550.22|1544.82|1545.29|1539.89|634
1662021000000|2022-09-01 08:30:00|1545.45|1540.05|1536.72|1531.32|1546.81|1541.41|1536.23|1530.83|748
1662021300000|2022-09-01 08:35:00|1536.85|1531.45|1544.53|1539.13|1548.29|1542.89|1536.85|1531.45|820
1662021600000|2022-09-01 08:40:00|1544.5|1539.1|1543.36|1537.96|1546.09|1540.69|1541.6|1536.2|705
1662021900000|2022-09-01 08:45:00|1543.45|1538.05|1545.48|1540.08|1545.55|1540.15|1541.15|1535.75|654
1662022200000|2022-09-01 08:50:00|1545.55|1540.15|1544.58|1539.18|1546.36|1540.96|1544.1|1538.7|480
1662022500000|2022-09-01 08:55:00|1544.78|1539.38|1550.02|1544.62|1550.13|1544.73|1544.78|1539.38|635
1662022800000|2022-09-01 09:00:00|1550.08|1544.68|1556.76|1551.36|1557.44|1552.04|1549.58|1544.18|745
1662023100000|2022-09-01 09:05:00|1556.79|1551.39|1552.87|1547.47|1557.05|1551.65|1552.04|1546.64|749
1662023400000|2022-09-01 09:10:00|1552.86|1547.46|1545.72|1540.32|1553.34|1547.94|1545.57|1540.17|779
1662023700000|2022-09-01 09:15:00|1545.81|1540.41|1541.83|1536.43|1548.21|1542.81|1541.72|1536.32|801
1662024000000|2022-09-01 09:20:00|1542.18|1536.78|1546.26|1540.86|1546.7|1541.3|1541.43|1536.03|689
1662024300000|2022-09-01 09:25:00|1546.36|1540.96|1549.05|1543.65|1549.57|1544.17|1546.36|1540.96|539
1662024600000|2022-09-01 09:30:00|1548.97|1543.57|1545.77|1540.37|1549.74|1544.34|1545.34|1539.94|557
1662024900000|2022-09-01 09:35:00|1545.76|1540.36|1549.64|1544.24|1550.34|1544.94|1545.76|1540.36|490
1662025200000|2022-09-01 09:40:00|1549.63|1544.23|1550.23|1544.83|1550.27|1544.87|1547.63|1542.23|660
1662025500000|2022-09-01 09:45:00|1550.25|1544.85|1551.45|1546.05|1551.55|1546.15|1547.94|1542.54|651
1662025800000|2022-09-01 09:50:00|1551.4|1546|1555.04|1549.64|1556.15|1550.75|1551.21|1545.81|767
1662026100000|2022-09-01 09:55:00|1555.1|1549.7|1552.92|1547.52|1555.8|1550.4|1551.98|1546.58|595
1662026400000|2022-09-01 10:00:00|1553.09|1547.69|1552.48|1547.08|1555.03|1549.63|1552.27|1546.87|528
1662026700000|2022-09-01 10:05:00|1552.44|1547.04|1552.23|1546.83|1553.55|1548.15|1550.68|1545.28|601
1662027000000|2022-09-01 10:10:00|1552.26|1546.86|1554.85|1549.45|1554.85|1549.45|1552.17|1546.77|390
1662027300000|2022-09-01 10:15:00|1554.77|1549.37|1556.5|1551.1|1557.17|1551.77|1553.45|1548.05|573
1662027600000|2022-09-01 10:20:00|1556.4|1551|1555.23|1549.83|1559.38|1553.98|1552.14|1546.74|861
1662027900000|2022-09-01 10:25:00|1554.97|1549.57|1556.77|1551.37|1559.46|1554.06|1554.06|1548.66|774
1662028200000|2022-09-01 10:30:00|1556.47|1551.07|1560.54|1555.14|1560.74|1555.34|1555.23|1549.83|761
1662028500000|2022-09-01 10:35:00|1560.61|1555.21|1560.33|1554.93|1562.29|1556.89|1558.45|1553.05|623
1662028800000|2022-09-01 10:40:00|1560.34|1554.94|1563.08|1557.68|1565.1|1559.7|1559.6|1554.2|659
1662029100000|2022-09-01 10:45:00|1562.98|1557.58|1562.24|1556.84|1564.75|1559.35|1561.73|1556.33|634
1662029400000|2022-09-01 10:50:00|1562.07|1556.67|1561.27|1555.87|1562.51|1557.11|1559.24|1553.84|599
1662029700000|2022-09-01 10:55:00|1561.23|1555.83|1568.28|1562.88|1569.9|1564.5|1561.2|1555.8|735
1662030000000|2022-09-01 11:00:00|1568.25|1562.85|1570.75|1565.35|1572.39|1566.99|1566.49|1561.09|707
1662030300000|2022-09-01 11:05:00|1570.7|1565.3|1567.32|1561.92|1571.93|1566.53|1562.15|1556.75|706
1662030600000|2022-09-01 11:10:00|1567.33|1561.93|1566.28|1560.88|1567.53|1562.13|1563.65|1558.25|378
1662030900000|2022-09-01 11:15:00|1566.2|1560.8|1569.61|1564.21|1572.25|1566.85|1563.79|1558.39|727
1662031200000|2022-09-01 11:20:00|1569.5|1564.1|1571.68|1566.28|1571.75|1566.35|1567.85|1562.45|549
1662031500000|2022-09-01 11:25:00|1571.4|1566|1567.75|1562.35|1571.94|1566.54|1567.31|1561.91|642
1662031800000|2022-09-01 11:30:00|1567.72|1562.32|1572.35|1566.95|1572.62|1567.22|1567.26|1561.86|547
1662032100000|2022-09-01 11:35:00|1572.37|1566.97|1581.03|1575.63|1584.59|1579.19|1570.27|1564.87|891
1662032400000|2022-09-01 11:40:00|1581.1|1575.7|1583.62|1578.22|1586.21|1580.81|1580.9|1575.5|890
1662032700000|2022-09-01 11:45:00|1583.47|1578.07|1581.36|1575.96|1587.68|1582.28|1579.71|1574.31|833
1662033000000|2022-09-01 11:50:00|1581.4|1576|1580.99|1575.59|1582.76|1577.36|1579.59|1574.19|728
1662033300000|2022-09-01 11:55:00|1580.96|1575.56|1580.55|1575.15|1582.54|1577.14|1579.56|1574.16|721
1662033600000|2022-09-01 12:00:00|1580.54|1575.14|1578.95|1573.55|1582.23|1576.83|1578.2|1572.8|759
1662033900000|2022-09-01 12:05:00|1578.86|1573.46|1579.47|1574.07|1583.53|1578.13|1578.29|1572.89|622
1662034200000|2022-09-01 12:10:00|1579.5|1574.1|1574.21|1568.81|1581.6|1576.2|1574.21|1568.81|760
1662034500000|2022-09-01 12:15:00|1574.34|1568.94|1575.06|1569.66|1578.43|1573.03|1574.32|1568.92|829
1662034800000|2022-09-01 12:20:00|1575.03|1569.63|1568.03|1562.63|1575.03|1569.63|1568.02|1562.62|826
1662035100000|2022-09-01 12:25:00|1568.02|1562.62|1570.62|1565.22|1571.48|1566.08|1566.09|1560.69|881
1662035400000|2022-09-01 12:30:00|1570.65|1565.25|1558.68|1553.28|1576.3|1570.9|1558.68|1553.28|1039
1662035700000|2022-09-01 12:35:00|1558.47|1553.07|1560.38|1554.98|1561.79|1556.39|1555.3|1549.9|900
1662036000000|2022-09-01 12:40:00|1560.44|1555.04|1561.93|1556.53|1564.33|1558.93|1559.48|1554.08|879
1662036300000|2022-09-01 12:45:00|1561.91|1556.51|1568.38|1562.98|1570.79|1565.39|1560.34|1554.94|911
1662036600000|2022-09-01 12:50:00|1568.47|1563.07|1569.29|1563.89|1570.82|1565.42|1566.24|1560.84|792
1662036900000|2022-09-01 12:55:00|1569.28|1563.88|1568.08|1562.68|1571.13|1565.73|1567.84|1562.44|759
1662037200000|2022-09-01 13:00:00|1568.04|1562.64|1566.64|1561.24|1569.07|1563.67|1565.25|1559.85|837
1662037500000|2022-09-01 13:05:00|1566.81|1561.41|1567.08|1561.68|1571.49|1566.09|1566.57|1561.17|672
1662037800000|2022-09-01 13:10:00|1566.68|1561.28|1563.48|1558.08|1567.29|1561.89|1562.37|1556.97|771
1662038100000|2022-09-01 13:15:00|1563.5|1558.1|1563.52|1558.12|1566.05|1560.65|1562.47|1557.07|754
1662038400000|2022-09-01 13:20:00|1563.5|1558.1|1563.78|1558.38|1564.18|1558.78|1559.23|1553.83|707
1662038700000|2022-09-01 13:25:00|1563.3|1557.9|1562.29|1556.89|1563.3|1557.9|1559.54|1554.14|721
1662039000000|2022-09-01 13:30:00|1562.23|1556.83|1559.98|1554.58|1567.19|1561.79|1557.91|1552.51|1071
1662039300000|2022-09-01 13:35:00|1559.9|1554.5|1568.65|1563.25|1570.72|1565.32|1559.45|1554.05|975
1662039600000|2022-09-01 13:40:00|1568.63|1563.23|1573.72|1568.32|1579.56|1574.16|1568.56|1563.16|997
1662039900000|2022-09-01 13:45:00|1573.82|1568.42|1568.59|1563.19|1576.86|1571.46|1568.22|1562.82|1074
1662040200000|2022-09-01 13:50:00|1568.72|1563.32|1566.69|1561.29|1568.72|1563.32|1559.5|1554.1|995
1662040500000|2022-09-01 13:55:00|1566.7|1561.3|1570.39|1564.99|1571.14|1565.74|1561.66|1556.26|956
1662040800000|2022-09-01 14:00:00|1570.12|1564.72|1560.23|1554.83|1571.95|1566.55|1555.94|1550.54|1059
1662041100000|2022-09-01 14:05:00|1560.09|1554.69|1560.85|1555.45|1562.53|1557.13|1558.1|1552.7|999
1662041400000|2022-09-01 14:10:00|1560.8|1555.4|1546.57|1541.17|1560.8|1555.4|1545.35|1539.95|1064
1662041700000|2022-09-01 14:15:00|1546.6|1541.2|1544.44|1539.04|1546.67|1541.27|1538.05|1532.65|1045
1662042000000|2022-09-01 14:20:00|1544.25|1538.85|1551.3|1545.9|1551.4|1546|1541.14|1535.74|910
1662042300000|2022-09-01 14:25:00|1551.33|1545.93|1554.16|1548.76|1554.74|1549.34|1547.44|1542.04|973
1662042600000|2022-09-01 14:30:00|1554.17|1548.77|1550.17|1544.77|1554.98|1549.58|1547.8|1542.4|957
1662042900000|2022-09-01 14:35:00|1549.97|1544.57|1547.83|1542.43|1553.7|1548.3|1544.4|1539|880
1662043200000|2022-09-01 14:40:00|1548.2|1542.8|1543.3|1537.9|1550.18|1544.78|1541.8|1536.4|894
1662043500000|2022-09-01 14:45:00|1543.45|1538.05|1523.37|1517.97|1545.95|1540.55|1519.11|1513.71|922
1662043800000|2022-09-01 14:50:00|1523.36|1517.96|1521.71|1516.31|1527.2|1521.8|1518.47|1513.07|1005
1662044100000|2022-09-01 14:55:00|1521.7|1516.3|1520.78|1515.38|1525.81|1520.41|1518.8|1513.4|1029
1662044400000|2022-09-01 15:00:00|1520.81|1515.41|1525.05|1519.65|1526.05|1520.65|1515.78|1510.38|1021
1662044700000|2022-09-01 15:05:00|1525.18|1519.78|1532.34|1526.94|1538.24|1532.84|1525.18|1519.78|1048
1662045000000|2022-09-01 15:10:00|1532.36|1526.96|1534.48|1529.08|1536.02|1530.62|1531.67|1526.27|1012
1662045300000|2022-09-01 15:15:00|1534.47|1529.07|1535.12|1529.72|1535.55|1530.15|1530.65|1525.25|967
1662045600000|2022-09-01 15:20:00|1535.04|1529.64|1532.8|1527.4|1535.42|1530.02|1528.9|1523.5|896
1662045900000|2022-09-01 15:25:00|1532.82|1527.42|1531|1525.6|1535.18|1529.78|1530.07|1524.67|931
1662046200000|2022-09-01 15:30:00|1530.98|1525.58|1544.05|1538.65|1544.42|1539.02|1530.72|1525.32|951
1662046500000|2022-09-01 15:35:00|1544.03|1538.63|1542.58|1537.18|1549.51|1544.11|1542.05|1536.65|862
1662046800000|2022-09-01 15:40:00|1542.6|1537.2|1538.54|1533.14|1543.86|1538.46|1538.39|1532.99|847
1662047100000|2022-09-01 15:45:00|1538.44|1533.04|1540.95|1535.55|1541.23|1535.83|1538.44|1533.04|874
1662047400000|2022-09-01 15:50:00|1540.9|1535.5|1538.4|1533|1541.38|1535.98|1533.99|1528.59|908
1662047700000|2022-09-01 15:55:00|1538.32|1532.92|1538.63|1533.23|1538.84|1533.44|1534.29|1528.89|828
1662048000000|2022-09-01 16:00:00|1538.67|1533.27|1539.57|1534.17|1539.99|1534.59|1534.85|1529.45|887
1662048300000|2022-09-01 16:05:00|1539.46|1534.06|1539.9|1534.5|1543.4|1538|1536.91|1531.51|917
1662048600000|2022-09-01 16:10:00|1539.85|1534.45|1541.08|1535.68|1541.61|1536.21|1538.5|1533.1|903
1662048900000|2022-09-01 16:15:00|1541.16|1535.76|1541.74|1536.34|1545.05|1539.65|1540.28|1534.88|938
1662049200000|2022-09-01 16:20:00|1541.78|1536.38|1536.09|1530.69|1542.01|1536.61|1535.95|1530.55|945
1662049500000|2022-09-01 16:25:00|1536.12|1530.72|1538.77|1533.37|1541.7|1536.3|1535.55|1530.15|763
1662049800000|2022-09-01 16:30:00|1538.71|1533.31|1538.05|1532.65|1538.78|1533.38|1535.57|1530.17|974
1662050100000|2022-09-01 16:35:00|1538.04|1532.64|1531.75|1526.35|1538.32|1532.92|1526.36|1520.96|1038
1662050400000|2022-09-01 16:40:00|1531.63|1526.23|1534.69|1529.29|1537.14|1531.74|1528.84|1523.44|960
1662050700000|2022-09-01 16:45:00|1534.6|1529.2|1534.16|1528.76|1534.88|1529.48|1528.58|1523.18|927
1662051000000|2022-09-01 16:50:00|1534.22|1528.82|1536.59|1531.19|1538.86|1533.46|1530.76|1525.36|959
1662051300000|2022-09-01 16:55:00|1536.6|1531.2|1541.84|1536.44|1542.63|1537.23|1536.48|1531.08|924
1662051600000|2022-09-01 17:00:00|1541.86|1536.46|1548.95|1543.55|1549.41|1544.01|1539.74|1534.34|892
1662051900000|2022-09-01 17:05:00|1548.93|1543.53|1545.98|1540.58|1550.82|1545.42|1542.92|1537.52|927
1662052200000|2022-09-01 17:10:00|1546.03|1540.63|1549.83|1544.43|1550.88|1545.48|1545.01|1539.61|793
1662052500000|2022-09-01 17:15:00|1549.84|1544.44|1547.94|1542.54|1550.66|1545.26|1546.25|1540.85|850
1662052800000|2022-09-01 17:20:00|1547.93|1542.53|1557.78|1552.38|1558.37|1552.97|1547.93|1542.53|877
1662053100000|2022-09-01 17:25:00|1557.79|1552.39|1569.59|1564.19|1570.24|1564.84|1557.15|1551.75|1010
1662053400000|2022-09-01 17:30:00|1569.66|1564.26|1565.65|1560.25|1571.95|1566.55|1565.53|1560.13|941
1662053700000|2022-09-01 17:35:00|1565.72|1560.32|1561.69|1556.29|1566.75|1561.35|1560.29|1554.89|818
1662054000000|2022-09-01 17:40:00|1561.57|1556.17|1561.93|1556.53|1563.88|1558.48|1558.44|1553.04|838
1662054300000|2022-09-01 17:45:00|1561.95|1556.55|1558.64|1553.24|1561.95|1556.55|1555.61|1550.21|684
1662054600000|2022-09-01 17:50:00|1558.61|1553.21|1555.75|1550.35|1560.38|1554.98|1555.75|1550.35|747
1662054900000|2022-09-01 17:55:00|1555.63|1550.23|1558.05|1552.65|1559.63|1554.23|1555.01|1549.61|778
1662055200000|2022-09-01 18:00:00|1558.03|1552.63|1560.88|1555.48|1561.34|1555.94|1555.57|1550.17|784
1662055500000|2022-09-01 18:05:00|1561.12|1555.72|1559.21|1553.81|1562.12|1556.72|1558.17|1552.77|761
1662055800000|2022-09-01 18:10:00|1559.18|1553.78|1561.24|1555.84|1561.47|1556.07|1556.92|1551.52|639
1662056100000|2022-09-01 18:15:00|1561.25|1555.85|1562.39|1556.99|1564.35|1558.95|1559.56|1554.16|743
1662056400000|2022-09-01 18:20:00|1562.29|1556.89|1567.65|1562.25|1568.56|1563.16|1562.17|1556.77|831
1662056700000|2022-09-01 18:25:00|1567.53|1562.13|1568.06|1562.66|1571.32|1565.92|1566.58|1561.18|797
1662057000000|2022-09-01 18:30:00|1568.07|1562.67|1571.46|1566.06|1574.74|1569.34|1567.88|1562.48|844
1662057300000|2022-09-01 18:35:00|1571.42|1566.02|1565.18|1559.78|1574.61|1569.21|1563.17|1557.77|752
1662057600000|2022-09-01 18:40:00|1565.17|1559.77|1565.71|1560.31|1568.82|1563.42|1564.52|1559.12|732
1662057900000|2022-09-01 18:45:00|1565.83|1560.43|1561.33|1555.93|1566.99|1561.59|1559.15|1553.75|724
1662058200000|2022-09-01 18:50:00|1561.36|1555.96|1563.73|1558.33|1564.69|1559.29|1560.36|1554.96|710
1662058500000|2022-09-01 18:55:00|1563.56|1558.16|1562.55|1557.15|1565.7|1560.3|1561.53|1556.13|712
1662058800000|2022-09-01 19:00:00|1562.22|1556.82|1561.95|1556.55|1565.09|1559.69|1561.74|1556.34|678
1662059100000|2022-09-01 19:05:00|1561.85|1556.45|1569.74|1564.34|1570.3|1564.9|1561.64|1556.24|740
1662059400000|2022-09-01 19:10:00|1569.64|1564.24|1568.88|1563.48|1572.71|1567.31|1567.41|1562.01|685
1662059700000|2022-09-01 19:15:00|1569.19|1563.79|1563.7|1558.3|1569.57|1564.17|1563.23|1557.83|717
1662060000000|2022-09-01 19:20:00|1563.65|1558.25|1563.65|1558.25|1565.56|1560.16|1561.48|1556.08|759
1662060300000|2022-09-01 19:25:00|1563.66|1558.26|1561.15|1555.75|1563.83|1558.43|1559.4|1554|748
1662060600000|2022-09-01 19:30:00|1561.09|1555.69|1561.09|1555.69|1562.14|1556.74|1560.33|1554.93|782
1662060900000|2022-09-01 19:35:00|1561.03|1555.63|1562.19|1556.79|1563.72|1558.32|1560.71|1555.31|688
1662061200000|2022-09-01 19:40:00|1562.18|1556.78|1563.83|1558.43|1564.3|1558.9|1561.06|1555.66|758
1662061500000|2022-09-01 19:45:00|1563.72|1558.32|1562.21|1556.81|1564.2|1558.8|1561.32|1555.92|684
1662061800000|2022-09-01 19:50:00|1562.29|1556.89|1563.99|1558.59|1566|1560.6|1562.29|1556.89|776
1662062100000|2022-09-01 19:55:00|1564.02|1558.62|1567.54|1562.14|1567.98|1562.58|1563.8|1558.4|674
1662062400000|2022-09-01 20:00:00|1567.57|1562.17|1570.78|1565.38|1570.91|1565.51|1564.88|1559.48|653
1662062700000|2022-09-01 20:05:00|1570.72|1565.32|1582.17|1576.77|1582.31|1576.91|1570.23|1564.83|793
1662063000000|2022-09-01 20:10:00|1582.16|1576.76|1575.46|1570.06|1582.34|1576.94|1573.6|1568.2|773
1662063300000|2022-09-01 20:15:00|1575.45|1570.05|1576.74|1571.34|1579.43|1574.03|1575.45|1570.05|773
1662063600000|2022-09-01 20:20:00|1576.75|1571.35|1580.35|1574.95|1584.18|1578.78|1575.77|1570.37|722
1662063900000|2022-09-01 20:25:00|1580.18|1574.78|1579.04|1573.64|1583.22|1577.82|1578.93|1573.53|678
1662064200000|2022-09-01 20:30:00|1579.05|1573.65|1579.02|1573.62|1581.06|1575.66|1577.56|1572.16|737
1662064500000|2022-09-01 20:35:00|1579|1573.6|1578.12|1572.72|1580.42|1575.02|1577.83|1572.43|661
1662064800000|2022-09-01 20:40:00|1578.03|1572.63|1576.99|1571.59|1578.3|1572.9|1576.06|1570.66|701
1662065100000|2022-09-01 20:45:00|1576.97|1571.57|1578.43|1573.03|1579.78|1574.38|1575.65|1570.25|684
1662065400000|2022-09-01 20:50:00|1578.42|1573.02|1585.52|1580.12|1587.68|1582.28|1577.21|1571.81|799
1662065700000|2022-09-01 20:55:00|1585.51|1580.11|1582.97|1577.57|1586.3|1580.9|1582.69|1577.29|753
1662066000000|2022-09-01 21:00:00|1582.98|1577.58|1582.12|1576.72|1587.61|1582.21|1581.25|1575.85|658
1662066300000|2022-09-01 21:05:00|1582.15|1576.75|1583.25|1577.85|1585.96|1580.56|1582.15|1576.75|614
1662066600000|2022-09-01 21:10:00|1583.22|1577.82|1588.64|1583.24|1588.64|1583.24|1582.75|1577.35|507
1662066900000|2022-09-01 21:15:00|1588.6|1583.2|1588.99|1583.59|1597.35|1591.95|1586.01|1580.61|855
1662067200000|2022-09-01 21:20:00|1588.93|1583.53|1587.99|1582.59|1591.35|1585.95|1587.82|1582.42|610
1662067500000|2022-09-01 21:25:00|1587.79|1582.39|1584.89|1579.49|1587.79|1582.39|1584.22|1578.82|516
1662067800000|2022-09-01 21:30:00|1584.83|1579.43|1588.17|1582.77|1589.34|1583.94|1584.46|1579.06|470
1662068100000|2022-09-01 21:35:00|1588.12|1582.72|1582.89|1577.49|1588.42|1583.02|1582.66|1577.26|378
1662068400000|2022-09-01 21:40:00|1582.93|1577.53|1582.89|1577.49|1585.34|1579.94|1581.85|1576.45|373
1662068700000|2022-09-01 21:45:00|1582.26|1576.86|1585.96|1580.56|1586.03|1580.63|1582.13|1576.73|400
1662069000000|2022-09-01 21:50:00|1585.85|1580.45|1582.47|1577.07|1585.94|1580.54|1582.24|1576.84|536
1662069300000|2022-09-01 21:55:00|1582.4|1577|1584.17|1578.77|1586.55|1581.15|1579.52|1574.12|448
1662069600000|2022-09-01 22:00:00|1584.18|1578.78|1592.46|1587.06|1593.91|1588.51|1584.06|1578.66|407
1662069900000|2022-09-01 22:05:00|1592.47|1587.07|1595.13|1589.73|1596.73|1591.33|1591.85|1586.45|320
1662070200000|2022-09-01 22:10:00|1595.03|1589.63|1598.3|1592.9|1601.31|1595.91|1591.18|1585.78|404
1662070500000|2022-09-01 22:15:00|1598.75|1593.35|1592.86|1587.46|1599.26|1593.86|1592.86|1587.46|256
1662070800000|2022-09-01 22:20:00|1592.81|1587.41|1590.1|1584.7|1594.19|1588.79|1590|1584.6|572
1662071100000|2022-09-01 22:25:00|1590.45|1585.05|1589.86|1584.46|1592.05|1586.65|1589.62|1584.22|610
1662071400000|2022-09-01 22:30:00|1589.89|1584.49|1588.83|1583.43|1591.71|1586.31|1588.56|1583.16|549
1662071700000|2022-09-01 22:35:00|1588.84|1583.44|1586.83|1581.43|1589.59|1584.19|1586.75|1581.35|502
1662072000000|2022-09-01 22:40:00|1586.93|1581.53|1587.15|1581.75|1589.15|1583.75|1586.17|1580.77|526
1662072300000|2022-09-01 22:45:00|1587.14|1581.74|1589.57|1584.17|1590.35|1584.95|1586.6|1581.2|505
1662072600000|2022-09-01 22:50:00|1589.59|1584.19|1589.7|1584.3|1591.48|1586.08|1588.85|1583.45|466
1662072900000|2022-09-01 22:55:00|1589.73|1584.33|1589.17|1583.77|1590.66|1585.26|1588.28|1582.88|442
1662073200000|2022-09-01 23:00:00|1589.3|1583.9|1586.78|1581.38|1590.33|1584.93|1584.15|1578.75|462
1662073500000|2022-09-01 23:05:00|1587.18|1581.78|1590.08|1584.68|1590.87|1585.47|1585.99|1580.59|558
1662073800000|2022-09-01 23:10:00|1590.05|1584.65|1588.62|1583.22|1590.05|1584.65|1587.87|1582.47|525
1662074100000|2022-09-01 23:15:00|1588.63|1583.23|1588.28|1582.88|1590.28|1584.88|1587.06|1581.66|477
1662074400000|2022-09-01 23:20:00|1588.25|1582.85|1588.18|1582.78|1590.72|1585.32|1587.84|1582.44|440
1662074700000|2022-09-01 23:25:00|1588.19|1582.79|1589.1|1583.7|1593.39|1587.99|1587.96|1582.56|508
1662075000000|2022-09-01 23:30:00|1588.81|1583.41|1589.62|1584.22|1591.16|1585.76|1585.39|1579.99|603
1662075300000|2022-09-01 23:35:00|1589.64|1584.24|1590.27|1584.87|1592.35|1586.95|1588.64|1583.24|563
1662075600000|2022-09-01 23:40:00|1590.23|1584.83|1590.79|1585.39|1590.87|1585.47|1588.49|1583.09|499
1662075900000|2022-09-01 23:45:00|1590.8|1585.4|1588.34|1582.94|1591.19|1585.79|1586.06|1580.66|441
1662076200000|2022-09-01 23:50:00|1588.43|1583.03|1590.39|1584.99|1590.71|1585.31|1587.73|1582.33|480
1662076500000|2022-09-01 23:55:00|1590.31|1584.91|1588.95|1583.55|1590.5|1585.1|1587.58|1582.18|487
1662076800000|2022-09-02 00:00:00|1588.91|1583.51|1585.56|1580.16|1588.98|1583.58|1583.45|1578.05|649
1662077100000|2022-09-02 00:05:00|1585.48|1580.08|1584.13|1578.73|1585.65|1580.25|1581.06|1575.66|609
1662077400000|2022-09-02 00:10:00|1584.11|1578.71|1585.1|1579.7|1585.45|1580.05|1581.7|1576.3|465
1662077700000|2022-09-02 00:15:00|1584.96|1579.56|1581.34|1575.94|1584.99|1579.59|1581.24|1575.84|668
1662078000000|2022-09-02 00:20:00|1581.3|1575.9|1581.87|1576.47|1582.16|1576.76|1575.93|1570.53|721
1662078300000|2022-09-02 00:25:00|1581.95|1576.55|1581.73|1576.33|1584.34|1578.94|1581.35|1575.95|586
1662078600000|2022-09-02 00:30:00|1581.81|1576.41|1579.54|1574.14|1582.38|1576.98|1578.68|1573.28|657
1662078900000|2022-09-02 00:35:00|1579.55|1574.15|1579.81|1574.41|1581.36|1575.96|1579.42|1574.02|592
1662079200000|2022-09-02 00:40:00|1579.7|1574.3|1580.53|1575.13|1581.55|1576.15|1579.21|1573.81|648
1662079500000|2022-09-02 00:45:00|1580.52|1575.12|1580.8|1575.4|1583.49|1578.09|1579.7|1574.3|693
1662079800000|2022-09-02 00:50:00|1580.79|1575.39|1582.29|1576.89|1582.9|1577.5|1580.01|1574.61|578
1662080100000|2022-09-02 00:55:00|1582.23|1576.83|1584.36|1578.96|1586.39|1580.99|1581.55|1576.15|483
1662080400000|2022-09-02 01:00:00|1584.35|1578.95|1583.61|1578.21|1585.61|1580.21|1582.44|1577.04|640
1662080700000|2022-09-02 01:05:00|1583.59|1578.19|1579.39|1573.99|1583.83|1578.43|1577.34|1571.94|532
1662081000000|2022-09-02 01:10:00|1579.44|1574.04|1577.03|1571.63|1580.26|1574.86|1574.33|1568.93|690
1662081300000|2022-09-02 01:15:00|1577.04|1571.64|1577.68|1572.28|1579.57|1574.17|1575.36|1569.96|685
1662081600000|2022-09-02 01:20:00|1577.65|1572.25|1579.28|1573.88|1580.16|1574.76|1577.65|1572.25|641
1662081900000|2022-09-02 01:25:00|1579.31|1573.91|1582.92|1577.52|1584.48|1579.08|1577.81|1572.41|703
1662082200000|2022-09-02 01:30:00|1582.83|1577.43|1580.52|1575.12|1583.61|1578.21|1579.43|1574.03|676
1662082500000|2022-09-02 01:35:00|1580.61|1575.21|1581.31|1575.91|1582.28|1576.88|1579.99|1574.59|423
1662082800000|2022-09-02 01:40:00|1581.29|1575.89|1579.77|1574.37|1582.35|1576.95|1579.67|1574.27|574
1662083100000|2022-09-02 01:45:00|1579.97|1574.57|1578.44|1573.04|1581.14|1575.74|1578.13|1572.73|547
1662083400000|2022-09-02 01:50:00|1578.43|1573.03|1580.58|1575.18|1580.78|1575.38|1578.24|1572.84|504
1662083700000|2022-09-02 01:55:00|1580.55|1575.15|1582.23|1576.83|1582.7|1577.3|1579.59|1574.19|320
1662084000000|2022-09-02 02:00:00|1582.18|1576.78|1584.08|1578.68|1585.34|1579.94|1579.28|1573.88|553
1662084300000|2022-09-02 02:05:00|1584.03|1578.63|1583.85|1578.45|1586.66|1581.26|1583.25|1577.85|478
1662084600000|2022-09-02 02:10:00|1583.77|1578.37|1577.03|1571.63|1584.08|1578.68|1575.05|1569.65|833
1662084900000|2022-09-02 02:15:00|1577.02|1571.62|1572.57|1567.17|1579.35|1573.95|1571.5|1566.1|777
1662085200000|2022-09-02 02:20:00|1572.55|1567.15|1575.05|1569.65|1575.21|1569.81|1570.58|1565.18|791
1662085500000|2022-09-02 02:25:00|1575.04|1569.64|1573.85|1568.45|1575.47|1570.07|1572.8|1567.4|711
1662085800000|2022-09-02 02:30:00|1573.88|1568.48|1577.14|1571.74|1577.47|1572.07|1573.78|1568.38|515
1662086100000|2022-09-02 02:35:00|1577.13|1571.73|1576.75|1571.35|1577.65|1572.25|1575.89|1570.49|492
1662086400000|2022-09-02 02:40:00|1576.76|1571.36|1576.57|1571.17|1577.37|1571.97|1575.28|1569.88|444
1662086700000|2022-09-02 02:45:00|1576.52|1571.12|1580.04|1574.64|1580.48|1575.08|1576.52|1571.12|494
1662087000000|2022-09-02 02:50:00|1580.02|1574.62|1578.57|1573.17|1581.58|1576.18|1578.54|1573.14|499
1662087300000|2022-09-02 02:55:00|1578.53|1573.13|1580.62|1575.22|1580.67|1575.27|1577.39|1571.99|537
1662087600000|2022-09-02 03:00:00|1580.6|1575.2|1601.96|1596.56|1605.68|1600.28|1580.31|1574.91|895
1662087900000|2022-09-02 03:05:00|1601.93|1596.53|1602.18|1596.78|1605.31|1599.91|1597.74|1592.34|868
1662088200000|2022-09-02 03:10:00|1602.05|1596.65|1599.67|1594.27|1604.34|1598.94|1597.86|1592.46|851
1662088500000|2022-09-02 03:15:00|1599.6|1594.2|1606.81|1601.41|1607.08|1601.68|1598.01|1592.61|803
1662088800000|2022-09-02 03:20:00|1606.82|1601.42|1602.32|1596.92|1607.94|1602.54|1600.94|1595.54|812
1662089100000|2022-09-02 03:25:00|1602.3|1596.9|1597.27|1591.87|1602.3|1596.9|1593.69|1588.29|641
1662089400000|2022-09-02 03:30:00|1597.25|1591.85|1598.27|1592.87|1599.26|1593.86|1595.17|1589.77|631
1662089700000|2022-09-02 03:35:00|1598.3|1592.9|1602.14|1596.74|1602.94|1597.54|1596.96|1591.56|528
1662090000000|2022-09-02 03:40:00|1602.25|1596.85|1605.06|1599.66|1605.27|1599.87|1601.25|1595.85|665
1662090300000|2022-09-02 03:45:00|1605.03|1599.63|1601.4|1596|1605.56|1600.16|1600.55|1595.15|420
1662090600000|2022-09-02 03:50:00|1601.34|1595.94|1600.77|1595.37|1602.55|1597.15|1600|1594.6|636
1662090900000|2022-09-02 03:55:00|1600.75|1595.35|1598.34|1592.94|1600.85|1595.45|1598.25|1592.85|598
1662091200000|2022-09-02 04:00:00|1598.32|1592.92|1599.28|1593.88|1601.6|1596.2|1598.29|1592.89|528
1662091500000|2022-09-02 04:05:00|1599.26|1593.86|1596.42|1591.02|1600.24|1594.84|1596.07|1590.67|571
1662091800000|2022-09-02 04:10:00|1596.48|1591.08|1596.95|1591.55|1597.73|1592.33|1595.5|1590.1|514
1662092100000|2022-09-02 04:15:00|1596.93|1591.53|1603.24|1597.84|1603.77|1598.37|1596.93|1591.53|575
1662092400000|2022-09-02 04:20:00|1603.29|1597.89|1605.43|1600.03|1613.08|1607.68|1602.52|1597.12|873
1662092700000|2022-09-02 04:25:00|1605.46|1600.06|1603.2|1597.8|1605.46|1600.06|1600.6|1595.2|782
1662093000000|2022-09-02 04:30:00|1603.17|1597.77|1601.04|1595.64|1603.51|1598.11|1599.75|1594.35|642
1662093300000|2022-09-02 04:35:00|1601.12|1595.72|1599.69|1594.29|1602|1596.6|1599.69|1594.29|661
1662093600000|2022-09-02 04:40:00|1599.77|1594.37|1598.98|1593.58|1600.96|1595.56|1598.28|1592.88|519
1662093900000|2022-09-02 04:45:00|1598.99|1593.59|1597.67|1592.27|1599.21|1593.81|1596.25|1590.85|554
1662094200000|2022-09-02 04:50:00|1597.78|1592.38|1594.98|1589.58|1597.91|1592.51|1594.3|1588.9|592
1662094500000|2022-09-02 04:55:00|1594.99|1589.59|1596.58|1591.18|1597.66|1592.26|1594.98|1589.58|604
1662094800000|2022-09-02 05:00:00|1596.46|1591.06|1594.4|1589|1596.99|1591.59|1594.32|1588.92|484
1662095100000|2022-09-02 05:05:00|1594.35|1588.95|1595.38|1589.98|1596.5|1591.1|1594.3|1588.9|750
1662095400000|2022-09-02 05:10:00|1595.32|1589.92|1594.56|1589.16|1596|1590.6|1592.1|1586.7|776
1662095700000|2022-09-02 05:15:00|1594.54|1589.14|1591.21|1585.81|1594.55|1589.15|1591.11|1585.71|808
1662096000000|2022-09-02 05:20:00|1591.27|1585.87|1591.7|1586.3|1592.99|1587.59|1590.36|1584.96|787
1662096300000|2022-09-02 05:25:00|1591.68|1586.28|1590.48|1585.08|1593.45|1588.05|1590.31|1584.91|750
1662096600000|2022-09-02 05:30:00|1590.53|1585.13|1590.59|1585.19|1591.68|1586.28|1589.38|1583.98|464
1662096900000|2022-09-02 05:35:00|1590.58|1585.18|1591.54|1586.14|1592.63|1587.23|1589.3|1583.9|626
1662097200000|2022-09-02 05:40:00|1591.51|1586.11|1591.23|1585.83|1595.63|1590.23|1590.71|1585.31|697
1662097500000|2022-09-02 05:45:00|1591.08|1585.68|1591.23|1585.83|1594.04|1588.64|1590.48|1585.08|584
1662097800000|2022-09-02 05:50:00|1591.24|1585.84|1594.53|1589.13|1594.87|1589.47|1590.85|1585.45|579
1662098100000|2022-09-02 05:55:00|1594.57|1589.17|1594.1|1588.7|1596.42|1591.02|1593.83|1588.43|662
1662098400000|2022-09-02 06:00:00|1594.09|1588.69|1586.61|1581.21|1595.16|1589.76|1586.48|1581.08|705
1662098700000|2022-09-02 06:05:00|1586.52|1581.12|1585.02|1579.62|1586.7|1581.3|1584.01|1578.61|661
1662099000000|2022-09-02 06:10:00|1585.05|1579.65|1587.38|1581.98|1587.65|1582.25|1581.44|1576.04|521
1662099300000|2022-09-02 06:15:00|1587.51|1582.11|1588.41|1583.01|1589.51|1584.11|1586.64|1581.24|471
1662099600000|2022-09-02 06:20:00|1588.33|1582.93|1588.1|1582.7|1589.27|1583.87|1587.09|1581.69|530
1662099900000|2022-09-02 06:25:00|1588.09|1582.69|1587.75|1582.35|1588.09|1582.69|1586.8|1581.4|490
1662100200000|2022-09-02 06:30:00|1587.76|1582.36|1590.28|1584.88|1591.4|1586|1587.27|1581.87|419
1662100500000|2022-09-02 06:35:00|1590.42|1585.02|1589.77|1584.37|1590.65|1585.25|1587.21|1581.81|500
1662100800000|2022-09-02 06:40:00|1589.7|1584.3|1589.16|1583.76|1589.89|1584.49|1587.45|1582.05|616
1662101100000|2022-09-02 06:45:00|1589.17|1583.77|1593.18|1587.78|1593.39|1587.99|1588.91|1583.51|485
1662101400000|2022-09-02 06:50:00|1593.15|1587.75|1591.83|1586.43|1594.57|1589.17|1590.95|1585.55|456
1662101700000|2022-09-02 06:55:00|1591.84|1586.44|1591.75|1586.35|1592.3|1586.9|1589.56|1584.16|534
1662102000000|2022-09-02 07:00:00|1591.43|1586.03|1586.24|1580.84|1591.89|1586.49|1585.86|1580.46|736
1662102300000|2022-09-02 07:05:00|1586.2|1580.8|1587.27|1581.87|1587.78|1582.38|1584.52|1579.12|646
1662102600000|2022-09-02 07:10:00|1587.3|1581.9|1589.55|1584.15|1590.15|1584.75|1586.23|1580.83|551
1662102900000|2022-09-02 07:15:00|1589.5|1584.1|1590.69|1585.29|1592.76|1587.36|1589.48|1584.08|622
1662103200000|2022-09-02 07:20:00|1590.62|1585.22|1593.85|1588.45|1594.48|1589.08|1590.6|1585.2|610
1662103500000|2022-09-02 07:25:00|1593.83|1588.43|1596.17|1590.77|1598.74|1593.34|1593.79|1588.39|552
1662103800000|2022-09-02 07:30:00|1596.25|1590.85|1593.72|1588.32|1597.73|1592.33|1592.99|1587.59|680
1662104100000|2022-09-02 07:35:00|1593.68|1588.28|1595.93|1590.53|1596.82|1591.42|1593.1|1587.7|568
1662104400000|2022-09-02 07:40:00|1595.94|1590.54|1596.38|1590.98|1597.92|1592.52|1595.48|1590.08|653
1662104700000|2022-09-02 07:45:00|1596.4|1591|1599.68|1594.28|1599.75|1594.35|1595.84|1590.44|494
1662105000000|2022-09-02 07:50:00|1599.98|1594.58|1597.91|1592.51|1600.17|1594.77|1597.32|1591.92|416
1662105300000|2022-09-02 07:55:00|1597.89|1592.49|1597.13|1591.73|1598.51|1593.11|1596.14|1590.74|525
1662105600000|2022-09-02 08:00:00|1597.03|1591.63|1599.04|1593.64|1600.68|1595.28|1596.47|1591.07|583
1662105900000|2022-09-02 08:05:00|1599.05|1593.65|1595.77|1590.37|1599.25|1593.85|1594.23|1588.83|565
1662106200000|2022-09-02 08:10:00|1595.78|1590.38|1592.65|1587.25|1595.78|1590.38|1592.4|1587|473
1662106500000|2022-09-02 08:15:00|1592.9|1587.5|1591.9|1586.5|1595.02|1589.62|1590.97|1585.57|514
1662106800000|2022-09-02 08:20:00|1591.91|1586.51|1591.6|1586.2|1593.38|1587.98|1589.23|1583.83|596
1662107100000|2022-09-02 08:25:00|1591.63|1586.23|1592.8|1587.4|1594.13|1588.73|1591.59|1586.19|363
1662107400000|2022-09-02 08:30:00|1592.81|1587.41|1590.5|1585.1|1594.5|1589.1|1590.41|1585.01|507
1662107700000|2022-09-02 08:35:00|1590.51|1585.11|1589.69|1584.29|1592.69|1587.29|1589.54|1584.14|391
1662108000000|2022-09-02 08:40:00|1589.7|1584.3|1590.13|1584.73|1590.85|1585.45|1588.2|1582.8|581
1662108300000|2022-09-02 08:45:00|1590.14|1584.74|1592.36|1586.96|1593.09|1587.69|1587.75|1582.35|463
1662108600000|2022-09-02 08:50:00|1592.37|1586.97|1592.08|1586.68|1593.25|1587.85|1590.57|1585.17|483
1662108900000|2022-09-02 08:55:00|1592.09|1586.69|1593.06|1587.66|1593.15|1587.75|1590.6|1585.2|169
1662109200000|2022-09-02 09:00:00|1593.05|1587.65|1592.13|1586.73|1594.41|1589.01|1591.69|1586.29|306
1662109500000|2022-09-02 09:05:00|1591.8|1586.4|1589.17|1583.77|1592.61|1587.21|1589.12|1583.72|404
1662109800000|2022-09-02 09:10:00|1589.2|1583.8|1590.93|1585.53|1591.2|1585.8|1589.13|1583.73|311
1662110100000|2022-09-02 09:15:00|1590.45|1585.05|1590.43|1585.03|1591.71|1586.31|1590.25|1584.85|103
1662110400000|2022-09-02 09:20:00|1590.63|1585.23|1593.28|1587.88|1595.51|1590.11|1589.74|1584.34|447
1662110700000|2022-09-02 09:25:00|1593.27|1587.87|1598.54|1593.14|1600.01|1594.61|1593.26|1587.86|561
1662111000000|2022-09-02 09:30:00|1598.63|1593.23|1593.69|1588.29|1599.01|1593.61|1593.39|1587.99|554
1662111300000|2022-09-02 09:35:00|1593.55|1588.15|1595.09|1589.69|1595.75|1590.35|1593.46|1588.06|448
1662111600000|2022-09-02 09:40:00|1595.04|1589.64|1594.67|1589.27|1596.4|1591|1594.31|1588.91|430
1662111900000|2022-09-02 09:45:00|1594.66|1589.26|1597.35|1591.95|1598.18|1592.78|1594.42|1589.02|509
1662112200000|2022-09-02 09:50:00|1597.34|1591.94|1596.43|1591.03|1598.7|1593.3|1595.34|1589.94|490
1662112500000|2022-09-02 09:55:00|1596.44|1591.04|1596.56|1591.16|1598.03|1592.63|1596.21|1590.81|411
1662112800000|2022-09-02 10:00:00|1596.52|1591.12|1597.43|1592.03|1599.35|1593.95|1595.17|1589.77|564
1662113100000|2022-09-02 10:05:00|1597.41|1592.01|1597.62|1592.22|1599.08|1593.68|1597.1|1591.7|487
1662113400000|2022-09-02 10:10:00|1597.63|1592.23|1599.99|1594.59|1600.5|1595.1|1597.61|1592.21|521
1662113700000|2022-09-02 10:15:00|1600.03|1594.63|1601.14|1595.74|1602.58|1597.18|1598.65|1593.25|653
1662114000000|2022-09-02 10:20:00|1601.17|1595.77|1596.99|1591.59|1605.1|1599.7|1596.23|1590.83|587
1662114300000|2022-09-02 10:25:00|1596.81|1591.41|1592.87|1587.47|1597.41|1592.01|1592.38|1586.98|662
1662114600000|2022-09-02 10:30:00|1593.12|1587.72|1587.1|1581.7|1594.71|1589.31|1585.44|1580.04|690
1662114900000|2022-09-02 10:35:00|1587.25|1581.85|1590.13|1584.73|1591.6|1586.2|1587.24|1581.84|624
1662115200000|2022-09-02 10:40:00|1590.17|1584.77|1590.43|1585.03|1591.43|1586.03|1588.11|1582.71|691
1662115500000|2022-09-02 10:45:00|1590.39|1584.99|1589.49|1584.09|1591.09|1585.69|1588.28|1582.88|661
1662115800000|2022-09-02 10:50:00|1589.48|1584.08|1593.92|1588.52|1593.92|1588.52|1587.98|1582.58|506
1662116100000|2022-09-02 10:55:00|1593.86|1588.46|1592.23|1586.83|1593.91|1588.51|1590.45|1585.05|693
1662116400000|2022-09-02 11:00:00|1592.22|1586.82|1588.43|1583.03|1593.24|1587.84|1587.84|1582.44|648
1662116700000|2022-09-02 11:05:00|1588.41|1583.01|1590.31|1584.91|1592.18|1586.78|1588.41|1583.01|481
1662117000000|2022-09-02 11:10:00|1590.32|1584.92|1588.54|1583.14|1591.33|1585.93|1585.83|1580.43|655
1662117300000|2022-09-02 11:15:00|1588.56|1583.16|1588.91|1583.51|1589.93|1584.53|1586.89|1581.49|639
1662117600000|2022-09-02 11:20:00|1588.92|1583.52|1586.45|1581.05|1589.67|1584.27|1585.23|1579.83|270
1662117900000|2022-09-02 11:25:00|1586.43|1581.03|1588.77|1583.37|1589.16|1583.76|1585.9|1580.5|602
1662118200000|2022-09-02 11:30:00|1588.8|1583.4|1589.95|1584.55|1590|1584.6|1585.89|1580.49|717
1662118500000|2022-09-02 11:35:00|1589.94|1584.54|1590.89|1585.49|1591.31|1585.91|1587.98|1582.58|471
1662118800000|2022-09-02 11:40:00|1590.93|1585.53|1591.95|1586.55|1592.08|1586.68|1589.9|1584.5|535
1662119100000|2022-09-02 11:45:00|1591.96|1586.56|1594.22|1588.82|1595.93|1590.53|1590.98|1585.58|537
1662119400000|2022-09-02 11:50:00|1594.26|1588.86|1596.42|1591.02|1596.76|1591.36|1593.61|1588.21|679
1662119700000|2022-09-02 11:55:00|1596.41|1591.01|1596.14|1590.74|1596.78|1591.38|1594.97|1589.57|654
1662120000000|2022-09-02 12:00:00|1596.16|1590.76|1593.46|1588.06|1598.15|1592.75|1593.02|1587.62|603
1662120300000|2022-09-02 12:05:00|1593.47|1588.07|1598.56|1593.16|1600.36|1594.96|1593.46|1588.06|747
1662120600000|2022-09-02 12:10:00|1598.65|1593.25|1595.8|1590.4|1599.22|1593.82|1594.69|1589.29|814
1662120900000|2022-09-02 12:15:00|1595.79|1590.39|1590.5|1585.1|1596.63|1591.23|1589.23|1583.83|795
1662121200000|2022-09-02 12:20:00|1590.65|1585.25|1601.84|1596.44|1601.96|1596.56|1590.61|1585.21|609
1662121500000|2022-09-02 12:25:00|1601.59|1596.19|1597.64|1592.24|1607.8|1602.4|1590.19|1584.79|756
1662121800000|2022-09-02 12:30:00|1597.68|1592.28|1606.76|1601.36|1616.63|1611.23|1591.38|1585.98|829
1662122100000|2022-09-02 12:35:00|1607.24|1601.84|1634.99|1629.59|1644.78|1639.38|1606.69|1601.29|801
1662122400000|2022-09-02 12:40:00|1635.02|1629.62|1624.46|1619.06|1638.91|1633.51|1623.91|1618.51|761
1662122700000|2022-09-02 12:45:00|1624.77|1619.37|1624.32|1618.92|1627.48|1622.08|1610.97|1605.57|759
1662123000000|2022-09-02 12:50:00|1624.28|1618.88|1623.24|1617.84|1630.02|1624.62|1621.43|1616.03|784
1662123300000|2022-09-02 12:55:00|1623.3|1617.9|1626.94|1621.54|1628.61|1623.21|1622.54|1617.14|745
1662123600000|2022-09-02 13:00:00|1626.97|1621.57|1636.66|1631.26|1637.53|1632.13|1623.98|1618.58|748
1662123900000|2022-09-02 13:05:00|1636.67|1631.27|1637.34|1631.94|1639.07|1633.67|1633.74|1628.34|726
1662124200000|2022-09-02 13:10:00|1637.31|1631.91|1635.84|1630.44|1643.23|1637.83|1635.84|1630.44|704
1662124500000|2022-09-02 13:15:00|1635.73|1630.33|1645.45|1640.05|1646.35|1640.95|1635.73|1630.33|657
1662124800000|2022-09-02 13:20:00|1645.49|1640.09|1640.46|1635.06|1647.45|1642.05|1639.82|1634.42|704
1662125100000|2022-09-02 13:25:00|1640.58|1635.18|1642.76|1637.36|1644.5|1639.1|1638.87|1633.47|584
1662125400000|2022-09-02 13:30:00|1642.75|1637.35|1635.4|1630|1643.41|1638.01|1635.28|1629.88|759
1662125700000|2022-09-02 13:35:00|1635.43|1630.03|1641.17|1635.77|1645.09|1639.69|1634.78|1629.38|677
1662126000000|2022-09-02 13:40:00|1641.07|1635.67|1634.17|1628.77|1641.72|1636.32|1631.73|1626.33|682
1662126300000|2022-09-02 13:45:00|1634.2|1628.8|1636.81|1631.41|1637.69|1632.29|1632.34|1626.94|675
1662126600000|2022-09-02 13:50:00|1636.87|1631.47|1636.41|1631.01|1640.33|1634.93|1634.67|1629.27|569
1662126900000|2022-09-02 13:55:00|1636.26|1630.86|1632.02|1626.62|1638.89|1633.49|1630.64|1625.24|636
1662127200000|2022-09-02 14:00:00|1632.03|1626.63|1626.67|1621.27|1633.59|1628.19|1624.61|1619.21|602
1662127500000|2022-09-02 14:05:00|1626.81|1621.41|1632.17|1626.77|1634.45|1629.05|1625.65|1620.25|651
1662127800000|2022-09-02 14:10:00|1632.22|1626.82|1639.61|1634.21|1640.76|1635.36|1632.22|1626.82|560
1662128100000|2022-09-02 14:15:00|1639.53|1634.13|1636.3|1630.9|1642.2|1636.8|1635.82|1630.42|644
1662128400000|2022-09-02 14:20:00|1636.25|1630.85|1636.96|1631.56|1639.85|1634.45|1634.53|1629.13|627
1662128700000|2022-09-02 14:25:00|1636.94|1631.54|1641.27|1635.87|1641.27|1635.87|1636.94|1631.54|655
1662129000000|2022-09-02 14:30:00|1641.25|1635.85|1642.28|1636.88|1645.83|1640.43|1640.59|1635.19|554
1662129300000|2022-09-02 14:35:00|1642.51|1637.11|1646.87|1641.47|1651.38|1645.98|1642.12|1636.72|677
1662129600000|2022-09-02 14:40:00|1646.88|1641.48|1644.84|1639.44|1649.28|1643.88|1644.81|1639.41|676
1662129900000|2022-09-02 14:45:00|1644.73|1639.33|1641.48|1636.08|1645.17|1639.77|1640.29|1634.89|591
1662130200000|2022-09-02 14:50:00|1641.56|1636.16|1639.82|1634.42|1643.88|1638.48|1639.65|1634.25|595
1662130500000|2022-09-02 14:55:00|1639.85|1634.45|1640.84|1635.44|1641.52|1636.12|1637.87|1632.47|671
1662130800000|2022-09-02 15:00:00|1640.9|1635.5|1646.58|1641.18|1646.58|1641.18|1640.4|1635|678
1662131100000|2022-09-02 15:05:00|1646.33|1640.93|1641.59|1636.19|1646.79|1641.39|1640.11|1634.71|622
1662131400000|2022-09-02 15:10:00|1641.58|1636.18|1642.87|1637.47|1643.75|1638.35|1640.76|1635.36|596
1662131700000|2022-09-02 15:15:00|1642.9|1637.5|1641.34|1635.94|1643.08|1637.68|1639.64|1634.24|689
1662132000000|2022-09-02 15:20:00|1641.37|1635.97|1638.07|1632.67|1641.57|1636.17|1637.66|1632.26|664
1662132300000|2022-09-02 15:25:00|1638.11|1632.71|1637.76|1632.36|1639.34|1633.94|1635.02|1629.62|672
1662132600000|2022-09-02 15:30:00|1637.77|1632.37|1635.6|1630.2|1638.98|1633.58|1635.06|1629.66|657
1662132900000|2022-09-02 15:35:00|1635.56|1630.16|1637.96|1632.56|1638.69|1633.29|1634.4|1629|664
1662133200000|2022-09-02 15:40:00|1638.04|1632.64|1634.54|1629.14|1638.65|1633.25|1632.93|1627.53|669
1662133500000|2022-09-02 15:45:00|1634.44|1629.04|1636.25|1630.85|1638.79|1633.39|1634.08|1628.68|636
1662133800000|2022-09-02 15:50:00|1636.31|1630.91|1641.16|1635.76|1641.37|1635.97|1635.98|1630.58|612
1662134100000|2022-09-02 15:55:00|1641.28|1635.88|1639.15|1633.75|1641.59|1636.19|1638.63|1633.23|713
1662134400000|2022-09-02 16:00:00|1639.25|1633.85|1637.42|1632.02|1641.8|1636.4|1636.48|1631.08|692
1662134700000|2022-09-02 16:05:00|1637.35|1631.95|1641.18|1635.78|1641.45|1636.05|1636.06|1630.66|654
1662135000000|2022-09-02 16:10:00|1641.19|1635.79|1638.62|1633.22|1641.98|1636.58|1638.24|1632.84|536
1662135300000|2022-09-02 16:15:00|1638.39|1632.99|1632.73|1627.33|1638.73|1633.33|1632.73|1627.33|573
1662135600000|2022-09-02 16:20:00|1632.8|1627.4|1630.71|1625.31|1633.61|1628.21|1628.82|1623.42|654
1662135900000|2022-09-02 16:25:00|1630.77|1625.37|1627.49|1622.09|1631.73|1626.33|1626.97|1621.57|655
1662136200000|2022-09-02 16:30:00|1627.4|1622|1626.29|1620.89|1629.63|1624.23|1622.28|1616.88|624
1662136500000|2022-09-02 16:35:00|1626.31|1620.91|1624|1618.6|1627.02|1621.62|1618.25|1612.85|701
1662136800000|2022-09-02 16:40:00|1623.4|1618|1617.59|1612.19|1624.87|1619.47|1617.29|1611.89|713
1662137100000|2022-09-02 16:45:00|1617.37|1611.97|1618.62|1613.22|1620.3|1614.9|1615.31|1609.91|721
1662137400000|2022-09-02 16:50:00|1618.42|1613.02|1613.34|1607.94|1619.66|1614.26|1607.68|1602.28|722
1662137700000|2022-09-02 16:55:00|1613.45|1608.05|1613.03|1607.63|1614.33|1608.93|1608.68|1603.28|782
1662138000000|2022-09-02 17:00:00|1612.97|1607.57|1609.88|1604.48|1612.97|1607.57|1604.05|1598.65|749
1662138300000|2022-09-02 17:05:00|1609.83|1604.43|1604.55|1599.15|1610.25|1604.85|1602.08|1596.68|726
1662138600000|2022-09-02 17:10:00|1604.45|1599.05|1607.27|1601.87|1607.39|1601.99|1601.44|1596.04|775
1662138900000|2022-09-02 17:15:00|1607.43|1602.03|1612.92|1607.52|1615.41|1610.01|1605.03|1599.63|733
1662139200000|2022-09-02 17:20:00|1612.84|1607.44|1595.2|1589.8|1612.84|1607.44|1592.56|1587.16|681
1662139500000|2022-09-02 17:25:00|1595.16|1589.76|1594.37|1588.97|1595.76|1590.36|1590.14|1584.74|746
1662139800000|2022-09-02 17:30:00|1594.33|1588.93|1596.75|1591.35|1597.9|1592.5|1589.93|1584.53|747
1662140100000|2022-09-02 17:35:00|1596.76|1591.36|1595.99|1590.59|1597.92|1592.52|1594.53|1589.13|769
1662140400000|2022-09-02 17:40:00|1595.95|1590.55|1596.05|1590.65|1597.71|1592.31|1592.09|1586.69|689
1662140700000|2022-09-02 17:45:00|1596.01|1590.61|1589.44|1584.04|1599.63|1594.23|1589.07|1583.67|713
1662141000000|2022-09-02 17:50:00|1589.43|1584.03|1588.3|1582.9|1592.52|1587.12|1584.62|1579.22|709
1662141300000|2022-09-02 17:55:00|1588.07|1582.67|1586.06|1580.66|1588.07|1582.67|1583.35|1577.95|688
1662141600000|2022-09-02 18:00:00|1585.89|1580.49|1586.11|1580.71|1586.47|1581.07|1581.59|1576.19|717
1662141900000|2022-09-02 18:05:00|1586.13|1580.73|1590.92|1585.52|1592.07|1586.67|1584.88|1579.48|699
1662142200000|2022-09-02 18:10:00|1591.1|1585.7|1577.92|1572.52|1591.27|1585.87|1575.8|1570.4|688
1662142500000|2022-09-02 18:15:00|1577.88|1572.48|1580.05|1574.65|1580.57|1575.17|1573.88|1568.48|740
1662142800000|2022-09-02 18:20:00|1580.08|1574.68|1581.52|1576.12|1581.95|1576.55|1575.57|1570.17|690
1662143100000|2022-09-02 18:25:00|1581.53|1576.13|1583.82|1578.42|1585.96|1580.56|1580.66|1575.26|721
1662143400000|2022-09-02 18:30:00|1583.83|1578.43|1579.7|1574.3|1583.95|1578.55|1576.81|1571.41|697
1662143700000|2022-09-02 18:35:00|1579.9|1574.5|1586.76|1581.36|1587.86|1582.46|1579.03|1573.63|697
1662144000000|2022-09-02 18:40:00|1586.78|1581.38|1587.47|1582.07|1590.93|1585.53|1583.94|1578.54|585
1662144300000|2022-09-02 18:45:00|1587.43|1582.03|1584.06|1578.66|1587.58|1582.18|1581.67|1576.27|630
1662144600000|2022-09-02 18:50:00|1584.05|1578.65|1580.38|1574.98|1585.16|1579.76|1580.23|1574.83|621
1662144900000|2022-09-02 18:55:00|1580.39|1574.99|1580.78|1575.38|1581.73|1576.33|1579.22|1573.82|621
1662145200000|2022-09-02 19:00:00|1580.75|1575.35|1581.9|1576.5|1583.87|1578.47|1579.52|1574.12|700
1662145500000|2022-09-02 19:05:00|1581.99|1576.59|1582.64|1577.24|1583.45|1578.05|1578.54|1573.14|601
1662145800000|2022-09-02 19:10:00|1582.61|1577.21|1582.93|1577.53|1584.31|1578.91|1581.05|1575.65|641
1662146100000|2022-09-02 19:15:00|1582.97|1577.57|1578.41|1573.01|1584.13|1578.73|1576.93|1571.53|671
1662146400000|2022-09-02 19:20:00|1578.37|1572.97|1556.91|1551.51|1580.6|1575.2|1554.54|1549.14|731
1662146700000|2022-09-02 19:25:00|1556.86|1551.46|1562.47|1557.07|1563.69|1558.29|1554.9|1549.5|666
1662147000000|2022-09-02 19:30:00|1562.46|1557.06|1555.43|1550.03|1562.46|1557.06|1554.27|1548.87|680
1662147300000|2022-09-02 19:35:00|1555.79|1550.39|1555.05|1549.65|1556.32|1550.92|1549.39|1543.99|688
1662147600000|2022-09-02 19:40:00|1555|1549.6|1554.19|1548.79|1556.5|1551.1|1549.97|1544.57|654
1662147900000|2022-09-02 19:45:00|1554.18|1548.78|1558.39|1552.99|1559.54|1554.14|1552.7|1547.3|589
1662148200000|2022-09-02 19:50:00|1558.6|1553.2|1561.14|1555.74|1562.29|1556.89|1557.83|1552.43|702
1662148500000|2022-09-02 19:55:00|1561.21|1555.81|1564.36|1558.96|1564.94|1559.54|1558.52|1553.12|662
1662148800000|2022-09-02 20:00:00|1563.96|1558.56|1555.66|1550.26|1564.11|1558.71|1554.99|1549.59|640
1662149100000|2022-09-02 20:05:00|1555.67|1550.27|1558.7|1553.3|1559.9|1554.5|1554.06|1548.66|572
1662149400000|2022-09-02 20:10:00|1558.71|1553.31|1561.13|1555.73|1562.91|1557.51|1558.71|1553.31|596
1662149700000|2022-09-02 20:15:00|1561.11|1555.71|1561.08|1555.68|1562.57|1557.17|1559.91|1554.51|432
1662150000000|2022-09-02 20:20:00|1560.94|1555.54|1564|1558.6|1564.19|1558.79|1558.75|1553.35|435
1662150300000|2022-09-02 20:25:00|1563.99|1558.59|1563.56|1558.16|1564.56|1559.16|1562.26|1556.86|437
1662150600000|2022-09-02 20:30:00|1563.6|1558.2|1563.12|1557.72|1564.67|1559.27|1563.1|1557.7|446
1662150900000|2022-09-02 20:35:00|1563.13|1557.73|1562.92|1557.52|1563.46|1558.06|1560.52|1555.12|418
1662151200000|2022-09-02 20:40:00|1562.98|1557.58|1561.64|1556.24|1563.43|1558.03|1560.62|1555.22|377
1662151500000|2022-09-02 20:45:00|1561.63|1556.23|1563.16|1557.76|1563.54|1558.14|1561.42|1556.02|409
1662151800000|2022-09-02 20:50:00|1563.21|1557.81|1563.42|1558.02|1563.53|1558.13|1561.3|1555.9|395
1662152100000|2022-09-02 20:55:00|1563.4|1558|1570.74|1565.34|1571.94|1566.54|1563.4|1558|462
1662188400000|2022-09-03 07:00:00|1567.39|1561.99|1568.01|1562.61|1570.17|1564.77|1567.37|1561.97|478
1662188700000|2022-09-03 07:05:00|1567.99|1562.59|1566.04|1560.64|1568.08|1562.68|1565.79|1560.39|505
1662189000000|2022-09-03 07:10:00|1566.05|1560.65|1565|1559.6|1566.55|1561.15|1564.46|1559.06|537
1662189300000|2022-09-03 07:15:00|1564.99|1559.59|1565.67|1560.27|1565.68|1560.28|1563.47|1558.07|550
1662189600000|2022-09-03 07:20:00|1565.66|1560.26|1566.6|1561.2|1566.83|1561.43|1564.1|1558.7|443
1662189900000|2022-09-03 07:25:00|1566.42|1561.02|1566.88|1561.48|1567.69|1562.29|1565.72|1560.32|459
1662190200000|2022-09-03 07:30:00|1567.05|1561.65|1566.27|1560.87|1568.02|1562.62|1566|1560.6|442
1662190500000|2022-09-03 07:35:00|1566.32|1560.92|1566.43|1561.03|1566.64|1561.24|1565.85|1560.45|439
1662190800000|2022-09-03 07:40:00|1566.44|1561.04|1561.47|1556.07|1566.6|1561.2|1559.72|1554.32|558
1662191100000|2022-09-03 07:45:00|1561.45|1556.05|1551.01|1545.61|1563.13|1557.73|1550.23|1544.83|639
1662191400000|2022-09-03 07:50:00|1550.99|1545.59|1543.05|1537.65|1551.63|1546.23|1537.7|1532.3|782
1662191700000|2022-09-03 07:55:00|1543.04|1537.64|1547.01|1541.61|1548.38|1542.98|1540.51|1535.11|748
1662192000000|2022-09-03 08:00:00|1546.91|1541.51|1544.08|1538.68|1547.24|1541.84|1543.55|1538.15|715
1662192300000|2022-09-03 08:05:00|1544.09|1538.69|1547.46|1542.06|1550.67|1545.27|1543.88|1538.48|682
1662192600000|2022-09-03 08:10:00|1547.47|1542.07|1546.12|1540.72|1548.28|1542.88|1543.71|1538.31|636
1662192900000|2022-09-03 08:15:00|1546.08|1540.68|1547.71|1542.31|1549.12|1543.72|1544.51|1539.11|616
1662193200000|2022-09-03 08:20:00|1547.72|1542.32|1548.78|1543.38|1548.9|1543.5|1545.69|1540.29|594
1662193500000|2022-09-03 08:25:00|1548.79|1543.39|1552.71|1547.31|1555.05|1549.65|1548.21|1542.81|671
1662193800000|2022-09-03 08:30:00|1552.73|1547.33|1550.89|1545.49|1552.86|1547.46|1549.41|1544.01|593
1662194100000|2022-09-03 08:35:00|1550.88|1545.48|1548.64|1543.24|1551.69|1546.29|1548.64|1543.24|578
1662194400000|2022-09-03 08:40:00|1548.61|1543.21|1550.25|1544.85|1550.84|1545.44|1547.68|1542.28|517
1662194700000|2022-09-03 08:45:00|1550.27|1544.87|1550.42|1545.02|1550.42|1545.02|1547.39|1541.99|594
1662195000000|2022-09-03 08:50:00|1550.41|1545.01|1547.53|1542.13|1551.78|1546.38|1547.53|1542.13|597
1662195300000|2022-09-03 08:55:00|1547.47|1542.07|1547.28|1541.88|1549|1543.6|1546.35|1540.95|623
1662195600000|2022-09-03 09:00:00|1547.31|1541.91|1552.18|1546.78|1553.3|1547.9|1543.14|1537.74|677
1662195900000|2022-09-03 09:05:00|1552.24|1546.84|1552.19|1546.79|1554.71|1549.31|1550.62|1545.22|662
1662196200000|2022-09-03 09:10:00|1552.24|1546.84|1551.77|1546.37|1553.26|1547.86|1551.25|1545.85|585
1662196500000|2022-09-03 09:15:00|1551.74|1546.34|1554.43|1549.03|1554.54|1549.14|1551.34|1545.94|574
1662196800000|2022-09-03 09:20:00|1554.45|1549.05|1554.91|1549.51|1555.98|1550.58|1551.94|1546.54|614
1662197100000|2022-09-03 09:25:00|1555.01|1549.61|1555.07|1549.67|1556.59|1551.19|1553.78|1548.38|622
1662197400000|2022-09-03 09:30:00|1555.04|1549.64|1556.52|1551.12|1557.31|1551.91|1553.65|1548.25|624
1662197700000|2022-09-03 09:35:00|1556.53|1551.13|1553.83|1548.43|1556.53|1551.13|1553.22|1547.82|572
1662198000000|2022-09-03 09:40:00|1553.85|1548.45|1552.43|1547.03|1554.23|1548.83|1551.69|1546.29|527
1662198300000|2022-09-03 09:45:00|1552.44|1547.04|1552.45|1547.05|1553.59|1548.19|1552.19|1546.79|531
1662198600000|2022-09-03 09:50:00|1552.14|1546.74|1554.27|1548.87|1554.29|1548.89|1551.14|1545.74|578
1662198900000|2022-09-03 09:55:00|1554.24|1548.84|1554.66|1549.26|1555.72|1550.32|1554.16|1548.76|539
1662199200000|2022-09-03 10:00:00|1554.71|1549.31|1557.79|1552.39|1558.37|1552.97|1554.42|1549.02|644
1662199500000|2022-09-03 10:05:00|1557.81|1552.41|1557.89|1552.49|1558.38|1552.98|1556.52|1551.12|587
1662199800000|2022-09-03 10:10:00|1557.96|1552.56|1560.34|1554.94|1561.11|1555.71|1556.82|1551.42|572
1662200100000|2022-09-03 10:15:00|1560.37|1554.97|1560.12|1554.72|1562.5|1557.1|1559.17|1553.77|610
1662200400000|2022-09-03 10:20:00|1560.11|1554.71|1560.71|1555.31|1560.96|1555.56|1558.81|1553.41|565
1662200700000|2022-09-03 10:25:00|1560.7|1555.3|1559.56|1554.16|1560.7|1555.3|1558.09|1552.69|565
1662201000000|2022-09-03 10:30:00|1559.54|1554.14|1557.58|1552.18|1559.54|1554.14|1557.38|1551.98|547
1662201300000|2022-09-03 10:35:00|1557.57|1552.17|1556.32|1550.92|1557.68|1552.28|1554.66|1549.26|537
1662201600000|2022-09-03 10:40:00|1556.38|1550.98|1555.23|1549.83|1557.21|1551.81|1554.35|1548.95|478
1662201900000|2022-09-03 10:45:00|1555.24|1549.84|1555.12|1549.72|1556.63|1551.23|1554.1|1548.7|527
1662202200000|2022-09-03 10:50:00|1555.13|1549.73|1559.14|1553.74|1559.14|1553.74|1554.86|1549.46|552
1662202500000|2022-09-03 10:55:00|1559.13|1553.73|1558.96|1553.56|1561.12|1555.72|1558.57|1553.17|601
1662202800000|2022-09-03 11:00:00|1558.95|1553.55|1557.84|1552.44|1559.44|1554.04|1557.78|1552.38|485
1662203100000|2022-09-03 11:05:00|1557.89|1552.49|1557.58|1552.18|1557.94|1552.54|1556.93|1551.53|464
1662203400000|2022-09-03 11:10:00|1557.69|1552.29|1557.42|1552.02|1558.85|1553.45|1556.88|1551.48|499
1662203700000|2022-09-03 11:15:00|1557.44|1552.04|1550.43|1545.03|1557.44|1552.04|1550.31|1544.91|638
1662204000000|2022-09-03 11:20:00|1550.3|1544.9|1553.49|1548.09|1553.5|1548.1|1549.05|1543.65|595
1662204300000|2022-09-03 11:25:00|1553.44|1548.04|1554.42|1549.02|1554.42|1549.02|1551.33|1545.93|512
1662204600000|2022-09-03 11:30:00|1554.35|1548.95|1552.83|1547.43|1554.42|1549.02|1552.82|1547.42|502
1662204900000|2022-09-03 11:35:00|1552.84|1547.44|1552.41|1547.01|1554.63|1549.23|1552.41|1547.01|474
1662205200000|2022-09-03 11:40:00|1552.4|1547|1552.5|1547.1|1553.04|1547.64|1551.03|1545.63|515
1662205500000|2022-09-03 11:45:00|1552.51|1547.11|1549.02|1543.62|1553.19|1547.79|1547.63|1542.23|630
1662205800000|2022-09-03 11:50:00|1549.03|1543.63|1547.92|1542.52|1550.42|1545.02|1546.51|1541.11|619
1662206100000|2022-09-03 11:55:00|1547.86|1542.46|1551.6|1546.2|1552.81|1547.41|1547.86|1542.46|597
1662206400000|2022-09-03 12:00:00|1551.58|1546.18|1549.4|1544|1551.83|1546.43|1549.21|1543.81|519
1662206700000|2022-09-03 12:05:00|1549.41|1544.01|1550.31|1544.91|1550.83|1545.43|1549.4|1544|564
1662207000000|2022-09-03 12:10:00|1550.3|1544.9|1557.3|1551.9|1557.6|1552.2|1550.12|1544.72|649
1662207300000|2022-09-03 12:15:00|1557.34|1551.94|1555.6|1550.2|1558.2|1552.8|1553.03|1547.63|634
1662207600000|2022-09-03 12:20:00|1555.59|1550.19|1556.53|1551.13|1556.9|1551.5|1555|1549.6|583
1662207900000|2022-09-03 12:25:00|1556.54|1551.14|1557.84|1552.44|1559.57|1554.17|1556.3|1550.9|605
1662208200000|2022-09-03 12:30:00|1557.8|1552.4|1559.21|1553.81|1561.26|1555.86|1557.77|1552.37|626
1662208500000|2022-09-03 12:35:00|1559.19|1553.79|1557.67|1552.27|1561.09|1555.69|1557.64|1552.24|583
1662208800000|2022-09-03 12:40:00|1557.71|1552.31|1556|1550.6|1557.73|1552.33|1555.81|1550.41|523
1662209100000|2022-09-03 12:45:00|1556.01|1550.61|1558.23|1552.83|1558.3|1552.9|1554.46|1549.06|613
1662209400000|2022-09-03 12:50:00|1558.26|1552.86|1557.65|1552.25|1559.43|1554.03|1557.12|1551.72|536
1662209700000|2022-09-03 12:55:00|1557.67|1552.27|1560.4|1555|1560.53|1555.13|1557.67|1552.27|575
1662210000000|2022-09-03 13:00:00|1560.38|1554.98|1559.99|1554.59|1560.83|1555.43|1559.07|1553.67|519
1662210300000|2022-09-03 13:05:00|1559.97|1554.57|1561.08|1555.68|1561.47|1556.07|1559.45|1554.05|580
1662210600000|2022-09-03 13:10:00|1561.14|1555.74|1558.3|1552.9|1561.52|1556.12|1557.55|1552.15|574
1662210900000|2022-09-03 13:15:00|1558.29|1552.89|1560.16|1554.76|1560.94|1555.54|1557.71|1552.31|575
1662211200000|2022-09-03 13:20:00|1560.18|1554.78|1557.44|1552.04|1560.78|1555.38|1556.27|1550.87|638
1662211500000|2022-09-03 13:25:00|1557.45|1552.05|1558.63|1553.23|1559.07|1553.67|1557.17|1551.77|543
1662211800000|2022-09-03 13:30:00|1558.62|1553.22|1559.84|1554.44|1560.78|1555.38|1557.22|1551.82|560
1662212100000|2022-09-03 13:35:00|1559.83|1554.43|1558.19|1552.79|1560.83|1555.43|1558.16|1552.76|584
1662212400000|2022-09-03 13:40:00|1558.2|1552.8|1560.56|1555.16|1561.11|1555.71|1558.15|1552.75|552
1662212700000|2022-09-03 13:45:00|1560.55|1555.15|1565.66|1560.26|1568.38|1562.98|1560.47|1555.07|737
1662213000000|2022-09-03 13:50:00|1565.71|1560.31|1563.03|1557.63|1566.17|1560.77|1563.03|1557.63|602
1662213300000|2022-09-03 13:55:00|1563.04|1557.64|1564.51|1559.11|1565.67|1560.27|1563.03|1557.63|629
1662213600000|2022-09-03 14:00:00|1564.5|1559.1|1560.23|1554.83|1564.87|1559.47|1560.21|1554.81|656
1662213900000|2022-09-03 14:05:00|1560.28|1554.88|1558.93|1553.53|1561.32|1555.92|1558.74|1553.34|648
1662214200000|2022-09-03 14:10:00|1558.94|1553.54|1558.4|1553|1558.94|1553.54|1556.71|1551.31|623
1662214500000|2022-09-03 14:15:00|1558.62|1553.22|1556.34|1550.94|1559.2|1553.8|1555.15|1549.75|640
1662214800000|2022-09-03 14:20:00|1556.36|1550.96|1555.35|1549.95|1557|1551.6|1555.25|1549.85|553
1662215100000|2022-09-03 14:25:00|1555.32|1549.92|1550.13|1544.73|1555.64|1550.24|1548.49|1543.09|707
1662215400000|2022-09-03 14:30:00|1550.11|1544.71|1553.39|1547.99|1553.57|1548.17|1549.24|1543.84|690
1662215700000|2022-09-03 14:35:00|1553.38|1547.98|1554.18|1548.78|1554.53|1549.13|1552.98|1547.58|616
1662216000000|2022-09-03 14:40:00|1554.17|1548.77|1555.21|1549.81|1555.85|1550.45|1553.3|1547.9|609
1662216300000|2022-09-03 14:45:00|1555.25|1549.85|1554.49|1549.09|1556.08|1550.68|1554.2|1548.8|576
1662216600000|2022-09-03 14:50:00|1554.47|1549.07|1553.38|1547.98|1556.57|1551.17|1553.31|1547.91|581
1662216900000|2022-09-03 14:55:00|1553.39|1547.99|1552.93|1547.53|1554.62|1549.22|1551.9|1546.5|604
1662217200000|2022-09-03 15:00:00|1552.95|1547.55|1550.89|1545.49|1553.07|1547.67|1547.14|1541.74|634
1662217500000|2022-09-03 15:05:00|1550.86|1545.46|1555.34|1549.94|1555.51|1550.11|1550.66|1545.26|682
1662217800000|2022-09-03 15:10:00|1555.35|1549.95|1551.06|1545.66|1555.51|1550.11|1549.23|1543.83|661
1662218100000|2022-09-03 15:15:00|1551.04|1545.64|1554.35|1548.95|1554.89|1549.49|1550.85|1545.45|604
1662218400000|2022-09-03 15:20:00|1554.42|1549.02|1550.79|1545.39|1554.72|1549.32|1550.74|1545.34|590
1662218700000|2022-09-03 15:25:00|1550.81|1545.41|1553.15|1547.75|1553.44|1548.04|1550.8|1545.4|618
1662219000000|2022-09-03 15:30:00|1553.11|1547.71|1552.52|1547.12|1553.41|1548.01|1551.05|1545.65|554
1662219300000|2022-09-03 15:35:00|1552.53|1547.13|1551.07|1545.67|1554.51|1549.11|1550.53|1545.13|597
1662219600000|2022-09-03 15:40:00|1551.06|1545.66|1551.82|1546.42|1552.41|1547.01|1550.14|1544.74|597
1662219900000|2022-09-03 15:45:00|1551.8|1546.4|1548.34|1542.94|1552.54|1547.14|1547.47|1542.07|634
1662220200000|2022-09-03 15:50:00|1548.28|1542.88|1549.21|1543.81|1549.51|1544.11|1547.74|1542.34|686
1662220500000|2022-09-03 15:55:00|1549.22|1543.82|1551.18|1545.78|1551.22|1545.82|1549.13|1543.73|617
1662220800000|2022-09-03 16:00:00|1551.17|1545.77|1554.19|1548.79|1554.21|1548.81|1548.94|1543.54|637
1662221100000|2022-09-03 16:05:00|1554.21|1548.81|1554.79|1549.39|1555.45|1550.05|1553.22|1547.82|618
1662221400000|2022-09-03 16:10:00|1554.78|1549.38|1551.77|1546.37|1554.9|1549.5|1550.75|1545.35|582
1662221700000|2022-09-03 16:15:00|1551.76|1546.36|1552.8|1547.4|1555.13|1549.73|1551.37|1545.97|570
1662222000000|2022-09-03 16:20:00|1552.82|1547.42|1554.42|1549.02|1555.08|1549.68|1552.5|1547.1|568
1662222300000|2022-09-03 16:25:00|1554.41|1549.01|1554.15|1548.75|1554.82|1549.42|1553.02|1547.62|501
1662222600000|2022-09-03 16:30:00|1554.16|1548.76|1555.98|1550.58|1555.98|1550.58|1554.02|1548.62|562
1662222900000|2022-09-03 16:35:00|1556.08|1550.68|1558.4|1553|1558.4|1553|1555.24|1549.84|621
1662223200000|2022-09-03 16:40:00|1558.42|1553.02|1556.2|1550.8|1558.54|1553.14|1555.88|1550.48|452
1662223500000|2022-09-03 16:45:00|1556.23|1550.83|1555.32|1549.92|1557.56|1552.16|1555.19|1549.79|529
1662223800000|2022-09-03 16:50:00|1555.3|1549.9|1553.8|1548.4|1555.69|1550.29|1552.89|1547.49|568
1662224100000|2022-09-03 16:55:00|1553.83|1548.43|1553.18|1547.78|1554.73|1549.33|1553.03|1547.63|466
1662224400000|2022-09-03 17:00:00|1553.21|1547.81|1550.08|1544.68|1553.51|1548.11|1549.09|1543.69|644
1662224700000|2022-09-03 17:05:00|1550.07|1544.67|1550.43|1545.03|1551.2|1545.8|1549.19|1543.79|590
1662225000000|2022-09-03 17:10:00|1550.44|1545.04|1552.01|1546.61|1552.81|1547.41|1550.29|1544.89|568
1662225300000|2022-09-03 17:15:00|1551.99|1546.59|1551.08|1545.68|1553.08|1547.68|1549.75|1544.35|563
1662225600000|2022-09-03 17:20:00|1551.07|1545.67|1552.15|1546.75|1552.27|1546.87|1549.81|1544.41|548
1662225900000|2022-09-03 17:25:00|1552.13|1546.73|1552.04|1546.64|1552.55|1547.15|1550.44|1545.04|547
1662226200000|2022-09-03 17:30:00|1552.03|1546.63|1553.82|1548.42|1553.82|1548.42|1550.21|1544.81|562
1662226500000|2022-09-03 17:35:00|1553.85|1548.45|1554.59|1549.19|1555.52|1550.12|1553.37|1547.97|595
1662226800000|2022-09-03 17:40:00|1554.56|1549.16|1554.52|1549.12|1555.34|1549.94|1553.7|1548.3|548
1662227100000|2022-09-03 17:45:00|1554.51|1549.11|1555.54|1550.14|1555.78|1550.38|1553.75|1548.35|536
1662227400000|2022-09-03 17:50:00|1555.56|1550.16|1558.09|1552.69|1558.09|1552.69|1555.4|1550|513
1662227700000|2022-09-03 17:55:00|1558.12|1552.72|1556.61|1551.21|1558.26|1552.86|1555.54|1550.14|593
1662228000000|2022-09-03 18:00:00|1556.62|1551.22|1557.25|1551.85|1558|1552.6|1555.85|1550.45|554
1662228300000|2022-09-03 18:05:00|1557.27|1551.87|1559.58|1554.18|1560.06|1554.66|1556.28|1550.88|599
1662228600000|2022-09-03 18:10:00|1559.6|1554.2|1559.05|1553.65|1560.53|1555.13|1558.05|1552.65|566
1662228900000|2022-09-03 18:15:00|1559.06|1553.66|1557.91|1552.51|1560.19|1554.79|1557.78|1552.38|509
1662229200000|2022-09-03 18:20:00|1557.89|1552.49|1557.97|1552.57|1558.7|1553.3|1557.07|1551.67|540
1662229500000|2022-09-03 18:25:00|1557.98|1552.58|1556.42|1551.02|1558.34|1552.94|1555.98|1550.58|564
1662229800000|2022-09-03 18:30:00|1556.41|1551.01|1557.28|1551.88|1558.36|1552.96|1555.92|1550.52|566
1662230100000|2022-09-03 18:35:00|1557.29|1551.89|1558.26|1552.86|1558.43|1553.03|1557.28|1551.88|536
1662230400000|2022-09-03 18:40:00|1558.25|1552.85|1559.2|1553.8|1559.22|1553.82|1557.62|1552.22|506
1662230700000|2022-09-03 18:45:00|1559.19|1553.79|1560.05|1554.65|1560.1|1554.7|1558.3|1552.9|545
1662231000000|2022-09-03 18:50:00|1560.06|1554.66|1555.23|1549.83|1560.06|1554.66|1551.81|1546.41|713
1662231300000|2022-09-03 18:55:00|1555.24|1549.84|1553.81|1548.41|1555.25|1549.85|1553.22|1547.82|621
1662231600000|2022-09-03 19:00:00|1553.82|1548.42|1552.8|1547.4|1554.51|1549.11|1551.03|1545.63|650
1662231900000|2022-09-03 19:05:00|1552.81|1547.41|1549.97|1544.57|1553.01|1547.61|1549.97|1544.57|582
1662232200000|2022-09-03 19:10:00|1549.8|1544.4|1544.48|1539.08|1550.1|1544.7|1538.98|1533.58|712
1662232500000|2022-09-03 19:15:00|1544.46|1539.06|1543.31|1537.91|1544.68|1539.28|1541.25|1535.85|649
1662232800000|2022-09-03 19:20:00|1543.29|1537.89|1556.03|1550.63|1556.87|1551.47|1543.28|1537.88|723
1662233100000|2022-09-03 19:25:00|1556.04|1550.64|1557.1|1551.7|1557.51|1552.11|1554.31|1548.91|711
1662233400000|2022-09-03 19:30:00|1557.06|1551.66|1562.69|1557.29|1565.66|1560.26|1557|1551.6|707
1662233700000|2022-09-03 19:35:00|1562.34|1556.94|1561.51|1556.11|1562.73|1557.33|1560.18|1554.78|601
1662234000000|2022-09-03 19:40:00|1561.54|1556.14|1558.31|1552.91|1561.94|1556.54|1556.91|1551.51|629
1662234300000|2022-09-03 19:45:00|1558.3|1552.9|1552.68|1547.28|1558.35|1552.95|1550.78|1545.38|669
1662234600000|2022-09-03 19:50:00|1552.77|1547.37|1551.39|1545.99|1554.63|1549.23|1551.16|1545.76|569
1662234900000|2022-09-03 19:55:00|1551.41|1546.01|1552.23|1546.83|1553.08|1547.68|1550.6|1545.2|593
1662235200000|2022-09-03 20:00:00|1552.24|1546.84|1552.94|1547.54|1552.95|1547.55|1549.85|1544.45|625
1662235500000|2022-09-03 20:05:00|1552.89|1547.49|1554.25|1548.85|1556.23|1550.83|1552.89|1547.49|594
1662235800000|2022-09-03 20:10:00|1554.29|1548.89|1552.86|1547.46|1555.93|1550.53|1551.02|1545.62|637
1662236100000|2022-09-03 20:15:00|1552.91|1547.51|1554.43|1549.03|1554.96|1549.56|1550.61|1545.21|578
1662236400000|2022-09-03 20:20:00|1554.4|1549|1554.64|1549.24|1555.21|1549.81|1553.12|1547.72|518
1662236700000|2022-09-03 20:25:00|1554.65|1549.25|1553.88|1548.48|1555.15|1549.75|1553.88|1548.48|498
1662237000000|2022-09-03 20:30:00|1553.87|1548.47|1551.36|1545.96|1553.87|1548.47|1549.9|1544.5|508
1662237300000|2022-09-03 20:35:00|1551.35|1545.95|1552.32|1546.92|1552.94|1547.54|1550.24|1544.84|508
1662237600000|2022-09-03 20:40:00|1552.28|1546.88|1555.39|1549.99|1555.39|1549.99|1550.84|1545.44|606
1662237900000|2022-09-03 20:45:00|1555.4|1550|1555.08|1549.68|1556.48|1551.08|1554.67|1549.27|522
1662238200000|2022-09-03 20:50:00|1555.03|1549.63|1554.73|1549.33|1555.47|1550.07|1554.27|1548.87|433
1662238500000|2022-09-03 20:55:00|1554.72|1549.32|1555.56|1550.16|1556.51|1551.11|1554.67|1549.27|468
1662238800000|2022-09-03 21:00:00|1555.55|1550.15|1556.37|1550.97|1556.61|1551.21|1554.84|1549.44|496
1662239100000|2022-09-03 21:05:00|1556.39|1550.99|1556.83|1551.43|1557.04|1551.64|1555.44|1550.04|452
1662239400000|2022-09-03 21:10:00|1556.84|1551.44|1558.34|1552.94|1558.34|1552.94|1555.38|1549.98|465
1662239700000|2022-09-03 21:15:00|1558.33|1552.93|1556.4|1551|1558.33|1552.93|1556.34|1550.94|403
1662240000000|2022-09-03 21:20:00|1556.39|1550.99|1557.29|1551.89|1557.41|1552.01|1555.15|1549.75|494
1662240300000|2022-09-03 21:25:00|1557.3|1551.9|1556.1|1550.7|1557.61|1552.21|1555.6|1550.2|484
1662240600000|2022-09-03 21:30:00|1556.09|1550.69|1557.85|1552.45|1557.88|1552.48|1556.09|1550.69|456
1662240900000|2022-09-03 21:35:00|1557.84|1552.44|1558.63|1553.23|1558.64|1553.24|1557.82|1552.42|411
1662241200000|2022-09-03 21:40:00|1558.84|1553.44|1557.95|1552.55|1559.22|1553.82|1557.94|1552.54|435
1662241500000|2022-09-03 21:45:00|1557.96|1552.56|1557.77|1552.37|1557.97|1552.57|1555.92|1550.52|508
1662241800000|2022-09-03 21:50:00|1557.78|1552.38|1556.47|1551.07|1557.9|1552.5|1556.37|1550.97|506
1662242100000|2022-09-03 21:55:00|1556.46|1551.06|1555.31|1549.91|1556.51|1551.11|1554.87|1549.47|514
1662242400000|2022-09-03 22:00:00|1555.32|1549.92|1556.8|1551.4|1558.43|1553.03|1555.3|1549.9|558
1662242700000|2022-09-03 22:05:00|1556.79|1551.39|1558.23|1552.83|1558.67|1553.27|1555.98|1550.58|542
1662243000000|2022-09-03 22:10:00|1558.26|1552.86|1559.82|1554.42|1560.53|1555.13|1557.73|1552.33|596
1662243300000|2022-09-03 22:15:00|1559.81|1554.41|1559.74|1554.34|1561.75|1556.35|1558.6|1553.2|533
1662243600000|2022-09-03 22:20:00|1559.72|1554.32|1562.32|1556.92|1562.32|1556.92|1559.62|1554.22|573
1662243900000|2022-09-03 22:25:00|1562.29|1556.89|1561.46|1556.06|1562.34|1556.94|1560.66|1555.26|514
1662244200000|2022-09-03 22:30:00|1561.42|1556.02|1561.46|1556.06|1563.46|1558.06|1560.84|1555.44|551
1662244500000|2022-09-03 22:35:00|1561.43|1556.03|1560.46|1555.06|1562.06|1556.66|1560.3|1554.9|530
1662244800000|2022-09-03 22:40:00|1560.48|1555.08|1560.38|1554.98|1560.75|1555.35|1558.97|1553.57|439
1662245100000|2022-09-03 22:45:00|1560.37|1554.97|1560.09|1554.69|1560.95|1555.55|1558.76|1553.36|494
1662245400000|2022-09-03 22:50:00|1560.1|1554.7|1560.27|1554.87|1560.45|1555.05|1559.56|1554.16|493
1662245700000|2022-09-03 22:55:00|1560.28|1554.88|1558.25|1552.85|1560.28|1554.88|1557.25|1551.85|522
1662246000000|2022-09-03 23:00:00|1558.24|1552.84|1558.87|1553.47|1559.32|1553.92|1558|1552.6|534
1662246300000|2022-09-03 23:05:00|1558.88|1553.48|1559.06|1553.66|1559.48|1554.08|1558.39|1552.99|478
1662246600000|2022-09-03 23:10:00|1559.07|1553.67|1558.27|1552.87|1559.31|1553.91|1557.89|1552.49|561
1662246900000|2022-09-03 23:15:00|1558.25|1552.85|1556.6|1551.2|1559.11|1553.71|1556.58|1551.18|521
1662247200000|2022-09-03 23:20:00|1556.61|1551.21|1558.07|1552.67|1558.34|1552.94|1556.58|1551.18|436
1662247500000|2022-09-03 23:25:00|1558.1|1552.7|1556.44|1551.04|1558.18|1552.78|1555.83|1550.43|486
1662247800000|2022-09-03 23:30:00|1556.49|1551.09|1554.82|1549.42|1556.68|1551.28|1553.09|1547.69|502
1662248100000|2022-09-03 23:35:00|1554.83|1549.43|1554.71|1549.31|1555.6|1550.2|1554.59|1549.19|366
1662248400000|2022-09-03 23:40:00|1554.72|1549.32|1557.15|1551.75|1557.7|1552.3|1554.67|1549.27|437
1662248700000|2022-09-03 23:45:00|1557.13|1551.73|1558.44|1553.04|1558.64|1553.24|1556.38|1550.98|448
1662249000000|2022-09-03 23:50:00|1558.46|1553.06|1560.03|1554.63|1560.37|1554.97|1557.39|1551.99|517
1662249300000|2022-09-03 23:55:00|1560.04|1554.64|1560.3|1554.9|1560.96|1555.56|1559.93|1554.53|531
1662249600000|2022-09-04 00:00:00|1560.31|1554.91|1557.92|1552.52|1560.45|1555.05|1557.25|1551.85|521
1662249900000|2022-09-04 00:05:00|1557.89|1552.49|1560.38|1554.98|1560.73|1555.33|1557.82|1552.42|496
1662250200000|2022-09-04 00:10:00|1560.39|1554.99|1559.34|1553.94|1561.86|1556.46|1559.32|1553.92|554
1662250500000|2022-09-04 00:15:00|1559.35|1553.95|1559.99|1554.59|1560.53|1555.13|1556.98|1551.58|529
1662250800000|2022-09-04 00:20:00|1560|1554.6|1560.65|1555.25|1560.66|1555.26|1558.94|1553.54|505
1662251100000|2022-09-04 00:25:00|1560.66|1555.26|1562.55|1557.15|1564.12|1558.72|1560.57|1555.17|521
1662251400000|2022-09-04 00:30:00|1562.57|1557.17|1563.53|1558.13|1563.55|1558.15|1559.56|1554.16|505
1662251700000|2022-09-04 00:35:00|1563.52|1558.12|1561.5|1556.1|1563.81|1558.41|1560.2|1554.8|528
1662252000000|2022-09-04 00:40:00|1561.49|1556.09|1562.64|1557.24|1562.84|1557.44|1560.07|1554.67|497
1662252300000|2022-09-04 00:45:00|1562.67|1557.27|1561.64|1556.24|1563.08|1557.68|1560.84|1555.44|480
1662252600000|2022-09-04 00:50:00|1561.66|1556.26|1561.09|1555.69|1562.74|1557.34|1560.76|1555.36|432
1662252900000|2022-09-04 00:55:00|1561.08|1555.68|1560.42|1555.02|1561.84|1556.44|1559.99|1554.59|434
1662253200000|2022-09-04 01:00:00|1560.41|1555.01|1562.17|1556.77|1563.69|1558.29|1560.41|1555.01|562
1662253500000|2022-09-04 01:05:00|1562.19|1556.79|1560.8|1555.4|1562.66|1557.26|1560.52|1555.12|498
1662253800000|2022-09-04 01:10:00|1560.82|1555.42|1559.27|1553.87|1560.87|1555.47|1558.35|1552.95|535
1662254100000|2022-09-04 01:15:00|1559.28|1553.88|1558.47|1553.07|1559.45|1554.05|1557.68|1552.28|496
1662254400000|2022-09-04 01:20:00|1558.46|1553.06|1558.73|1553.33|1558.74|1553.34|1556|1550.6|449
1662254700000|2022-09-04 01:25:00|1558.69|1553.29|1558.41|1553.01|1558.95|1553.55|1557.33|1551.93|393
1662255000000|2022-09-04 01:30:00|1558.43|1553.03|1560.65|1555.25|1560.72|1555.32|1558.23|1552.83|432
1662255300000|2022-09-04 01:35:00|1560.67|1555.27|1560.23|1554.83|1561.84|1556.44|1560.05|1554.65|455
1662255600000|2022-09-04 01:40:00|1560.24|1554.84|1559.33|1553.93|1560.6|1555.2|1559.33|1553.93|420
1662255900000|2022-09-04 01:45:00|1559.31|1553.91|1556.88|1551.48|1559.38|1553.98|1556.62|1551.22|457
1662256200000|2022-09-04 01:50:00|1557.03|1551.63|1557.77|1552.37|1557.78|1552.38|1556.45|1551.05|371
1662256500000|2022-09-04 01:55:00|1557.76|1552.36|1558.14|1552.74|1558.56|1553.16|1556.39|1550.99|366
1662256800000|2022-09-04 02:00:00|1558.16|1552.76|1556.94|1551.54|1558.59|1553.19|1556.31|1550.91|502
1662257100000|2022-09-04 02:05:00|1556.96|1551.56|1557.68|1552.28|1558.86|1553.46|1556.96|1551.56|338
1662257400000|2022-09-04 02:10:00|1557.69|1552.29|1557.98|1552.58|1558.55|1553.15|1557.67|1552.27|332
1662257700000|2022-09-04 02:15:00|1557.97|1552.57|1558.98|1553.58|1559.41|1554.01|1557.35|1551.95|380
1662258000000|2022-09-04 02:20:00|1558.99|1553.59|1558.42|1553.02|1559.14|1553.74|1557.64|1552.24|417
1662258300000|2022-09-04 02:25:00|1558.41|1553.01|1560.35|1554.95|1561.12|1555.72|1558.38|1552.98|455
1662258600000|2022-09-04 02:30:00|1560.34|1554.94|1559.15|1553.75|1560.86|1555.46|1558.93|1553.53|489
1662258900000|2022-09-04 02:35:00|1559.16|1553.76|1557.86|1552.46|1559.26|1553.86|1557.14|1551.74|432
1662259200000|2022-09-04 02:40:00|1557.8|1552.4|1559.02|1553.62|1559.05|1553.65|1556.77|1551.37|445
1662259500000|2022-09-04 02:45:00|1559.01|1553.61|1556.73|1551.33|1559.1|1553.7|1556.37|1550.97|413
1662259800000|2022-09-04 02:50:00|1556.72|1551.32|1556.87|1551.47|1556.99|1551.59|1556.18|1550.78|401
1662260100000|2022-09-04 02:55:00|1556.86|1551.46|1556.48|1551.08|1557.84|1552.44|1556.32|1550.92|449
1662260400000|2022-09-04 03:00:00|1556.46|1551.06|1554.74|1549.34|1558.79|1553.39|1554.74|1549.34|440
1662260700000|2022-09-04 03:05:00|1554.88|1549.48|1556.64|1551.24|1556.79|1551.39|1554.69|1549.29|427
1662261000000|2022-09-04 03:10:00|1556.63|1551.23|1557.16|1551.76|1557.54|1552.14|1556.41|1551.01|405
1662261300000|2022-09-04 03:15:00|1557.2|1551.8|1555.16|1549.76|1557.47|1552.07|1555.09|1549.69|408
1662261600000|2022-09-04 03:20:00|1555.18|1549.78|1553.81|1548.41|1555.47|1550.07|1553.37|1547.97|447
1662261900000|2022-09-04 03:25:00|1553.82|1548.42|1551.91|1546.51|1554.6|1549.2|1550.66|1545.26|475
1662262200000|2022-09-04 03:30:00|1551.9|1546.5|1552.31|1546.91|1553.34|1547.94|1551.85|1546.45|537
1662262500000|2022-09-04 03:35:00|1552.3|1546.9|1551.84|1546.44|1552.86|1547.46|1551.21|1545.81|459
1662262800000|2022-09-04 03:40:00|1551.75|1546.35|1553.68|1548.28|1554.33|1548.93|1551.74|1546.34|441
1662263100000|2022-09-04 03:45:00|1553.82|1548.42|1554.09|1548.69|1554.44|1549.04|1552.44|1547.04|454
1662263400000|2022-09-04 03:50:00|1554.1|1548.7|1554.07|1548.67|1554.27|1548.87|1553.05|1547.65|421
1662263700000|2022-09-04 03:55:00|1554.06|1548.66|1554.92|1549.52|1555.25|1549.85|1553.78|1548.38|379
1662264000000|2022-09-04 04:00:00|1554.94|1549.54|1557.08|1551.68|1557.15|1551.75|1554.26|1548.86|506
1662264300000|2022-09-04 04:05:00|1557.07|1551.67|1556.13|1550.73|1557.41|1552.01|1555.88|1550.48|431
1662264600000|2022-09-04 04:10:00|1556.14|1550.74|1554.21|1548.81|1556.58|1551.18|1554|1548.6|449
1662264900000|2022-09-04 04:15:00|1554.22|1548.82|1556.23|1550.83|1556.38|1550.98|1554.12|1548.72|440
1662265200000|2022-09-04 04:20:00|1556.22|1550.82|1554.32|1548.92|1556.49|1551.09|1554.29|1548.89|377
1662265500000|2022-09-04 04:25:00|1554.3|1548.9|1555.27|1549.87|1555.56|1550.16|1554.24|1548.84|385
1662265800000|2022-09-04 04:30:00|1555.26|1549.86|1553.36|1547.96|1555.28|1549.88|1552.77|1547.37|441
1662266100000|2022-09-04 04:35:00|1553.35|1547.95|1554.39|1548.99|1554.45|1549.05|1553|1547.6|367
1662266400000|2022-09-04 04:40:00|1554.38|1548.98|1556.49|1551.09|1556.55|1551.15|1554.37|1548.97|428
1662266700000|2022-09-04 04:45:00|1556.45|1551.05|1556.75|1551.35|1557.03|1551.63|1555.68|1550.28|468
1662267000000|2022-09-04 04:50:00|1556.15|1550.75|1557.31|1551.91|1557.45|1552.05|1555.08|1549.68|444
1662267300000|2022-09-04 04:55:00|1557.36|1551.96|1558.97|1553.57|1559.35|1553.95|1556.9|1551.5|486
1662267600000|2022-09-04 05:00:00|1558.93|1553.53|1558.75|1553.35|1559.35|1553.95|1557.83|1552.43|485
1662267900000|2022-09-04 05:05:00|1558.73|1553.33|1557.72|1552.32|1558.93|1553.53|1557.03|1551.63|424
1662268200000|2022-09-04 05:10:00|1557.71|1552.31|1557.54|1552.14|1558.18|1552.78|1556.93|1551.53|457
1662268500000|2022-09-04 05:15:00|1557.53|1552.13|1556.68|1551.28|1557.85|1552.45|1556.61|1551.21|378
1662268800000|2022-09-04 05:20:00|1556.69|1551.29|1555.99|1550.59|1556.71|1551.31|1555.03|1549.63|478
1662269100000|2022-09-04 05:25:00|1556|1550.6|1556.1|1550.7|1556.56|1551.16|1555.15|1549.75|440
1662269400000|2022-09-04 05:30:00|1556.07|1550.67|1557.9|1552.5|1557.92|1552.52|1555.94|1550.54|374
1662269700000|2022-09-04 05:35:00|1557.93|1552.53|1556.08|1550.68|1557.95|1552.55|1556.01|1550.61|364
1662270000000|2022-09-04 05:40:00|1556.07|1550.67|1557.86|1552.46|1557.9|1552.5|1555.58|1550.18|391
1662270300000|2022-09-04 05:45:00|1557.87|1552.47|1556.18|1550.78|1558.99|1553.59|1555.89|1550.49|469
1662270600000|2022-09-04 05:50:00|1556.16|1550.76|1556.46|1551.06|1557.42|1552.02|1555.59|1550.19|381
1662270900000|2022-09-04 05:55:00|1556.41|1551.01|1555.54|1550.14|1556.41|1551.01|1555.21|1549.81|442
1662271200000|2022-09-04 06:00:00|1555.53|1550.13|1556.8|1551.4|1556.9|1551.5|1555.16|1549.76|438
1662271500000|2022-09-04 06:05:00|1556.79|1551.39|1555.88|1550.48|1556.91|1551.51|1555.23|1549.83|366
1662271800000|2022-09-04 06:10:00|1555.86|1550.46|1557.21|1551.81|1557.33|1551.93|1555.84|1550.44|334
1662272100000|2022-09-04 06:15:00|1557.2|1551.8|1556.04|1550.64|1557.21|1551.81|1555.9|1550.5|336
1662272400000|2022-09-04 06:20:00|1556.05|1550.65|1554.1|1548.7|1556.34|1550.94|1554.1|1548.7|488
1662272700000|2022-09-04 06:25:00|1554.09|1548.69|1553.01|1547.61|1554.11|1548.71|1553|1547.6|473
1662273000000|2022-09-04 06:30:00|1553.02|1547.62|1552.78|1547.38|1554.13|1548.73|1552.44|1547.04|470
1662273300000|2022-09-04 06:35:00|1552.79|1547.39|1550.62|1545.22|1552.79|1547.39|1549.33|1543.93|559
1662273600000|2022-09-04 06:40:00|1550.63|1545.23|1553.33|1547.93|1553.41|1548.01|1549.92|1544.52|536
1662273900000|2022-09-04 06:45:00|1553.35|1547.95|1548.23|1542.83|1554.12|1548.72|1546.59|1541.19|653
1662274200000|2022-09-04 06:50:00|1548.18|1542.78|1550.48|1545.08|1550.87|1545.47|1548.1|1542.7|618
1662274500000|2022-09-04 06:55:00|1550.5|1545.1|1551.64|1546.24|1552.02|1546.62|1550.01|1544.61|545
1662274800000|2022-09-04 07:00:00|1551.63|1546.23|1551.58|1546.18|1551.63|1546.23|1549.81|1544.41|490
1662275100000|2022-09-04 07:05:00|1551.57|1546.17|1551.28|1545.88|1551.9|1546.5|1550.03|1544.63|503
1662275400000|2022-09-04 07:10:00|1551.26|1545.86|1548.61|1543.21|1551.47|1546.07|1548.46|1543.06|527
1662275700000|2022-09-04 07:15:00|1548.52|1543.12|1549.44|1544.04|1550.14|1544.74|1546.65|1541.25|572
1662276000000|2022-09-04 07:20:00|1549.41|1544.01|1550.32|1544.92|1550.36|1544.96|1549.34|1543.94|460
1662276300000|2022-09-04 07:25:00|1550.3|1544.9|1552.39|1546.99|1553.36|1547.96|1549.1|1543.7|567
1662276600000|2022-09-04 07:30:00|1552.4|1547|1551.87|1546.47|1553.61|1548.21|1551.83|1546.43|454
1662276900000|2022-09-04 07:35:00|1551.86|1546.46|1551.84|1546.44|1552.71|1547.31|1551.49|1546.09|478
1662277200000|2022-09-04 07:40:00|1551.83|1546.43|1550.68|1545.28|1552.41|1547.01|1550|1544.6|479
1662277500000|2022-09-04 07:45:00|1550.7|1545.3|1551.36|1545.96|1551.58|1546.18|1550.2|1544.8|423
1662277800000|2022-09-04 07:50:00|1551.37|1545.97|1551.05|1545.65|1551.43|1546.03|1549.28|1543.88|448
1662278100000|2022-09-04 07:55:00|1551.04|1545.64|1548.4|1543|1551.57|1546.17|1547.35|1541.95|568
1662278400000|2022-09-04 08:00:00|1548.35|1542.95|1548.27|1542.87|1548.4|1543|1543.55|1538.15|710
1662278700000|2022-09-04 08:05:00|1548.3|1542.9|1552.76|1547.36|1553.52|1548.12|1548.29|1542.89|649
1662279000000|2022-09-04 08:10:00|1552.62|1547.22|1552.25|1546.85|1553.55|1548.15|1550.11|1544.71|617
1662279300000|2022-09-04 08:15:00|1552.28|1546.88|1552.7|1547.3|1553.18|1547.78|1548.83|1543.43|586
1662279600000|2022-09-04 08:20:00|1552.69|1547.29|1551.39|1545.99|1553.18|1547.78|1551.01|1545.61|497
1662279900000|2022-09-04 08:25:00|1551.4|1546|1549.56|1544.16|1551.47|1546.07|1548.26|1542.86|543
1662280200000|2022-09-04 08:30:00|1549.57|1544.17|1550.26|1544.86|1550.26|1544.86|1548.2|1542.8|453
1662280500000|2022-09-04 08:35:00|1550.27|1544.87|1556.68|1551.28|1556.87|1551.47|1549.19|1543.79|634
1662280800000|2022-09-04 08:40:00|1556.67|1551.27|1557.44|1552.04|1557.64|1552.24|1555.4|1550|552
1662281100000|2022-09-04 08:45:00|1557.4|1552|1557.84|1552.44|1558.38|1552.98|1556.29|1550.89|567
1662281400000|2022-09-04 08:50:00|1557.83|1552.43|1556.34|1550.94|1558.02|1552.62|1554.92|1549.52|557
1662281700000|2022-09-04 08:55:00|1556.31|1550.91|1556.36|1550.96|1556.42|1551.02|1555.27|1549.87|427
1662282000000|2022-09-04 09:00:00|1556.35|1550.95|1561.42|1556.02|1562.73|1557.33|1555.72|1550.32|627
1662282300000|2022-09-04 09:05:00|1561.41|1556.01|1561.23|1555.83|1562.62|1557.22|1559.54|1554.14|639
1662282600000|2022-09-04 09:10:00|1561.22|1555.82|1559.84|1554.44|1562.05|1556.65|1559.74|1554.34|569
1662282900000|2022-09-04 09:15:00|1559.85|1554.45|1558.73|1553.33|1561.12|1555.72|1558.43|1553.03|570
1662283200000|2022-09-04 09:20:00|1558.71|1553.31|1557.86|1552.46|1558.92|1553.52|1556.56|1551.16|541
1662283500000|2022-09-04 09:25:00|1557.88|1552.48|1558.04|1552.64|1558.08|1552.68|1557.61|1552.21|401
1662283800000|2022-09-04 09:30:00|1558.03|1552.63|1556.92|1551.52|1559.48|1554.08|1556.49|1551.09|477
1662284100000|2022-09-04 09:35:00|1556.95|1551.55|1558.33|1552.93|1559.03|1553.63|1556.95|1551.55|462
1662284400000|2022-09-04 09:40:00|1558.31|1552.91|1558.08|1552.68|1558.54|1553.14|1557.31|1551.91|511
1662284700000|2022-09-04 09:45:00|1558.16|1552.76|1557.05|1551.65|1558.18|1552.78|1556.98|1551.58|456
1662285000000|2022-09-04 09:50:00|1557.04|1551.64|1558.41|1553.01|1559.17|1553.77|1556.37|1550.97|460
1662285300000|2022-09-04 09:55:00|1558.4|1553|1555.83|1550.43|1558.5|1553.1|1555.81|1550.41|512
1662285600000|2022-09-04 10:00:00|1555.95|1550.55|1555.98|1550.58|1556.98|1551.58|1555.45|1550.05|492
1662285900000|2022-09-04 10:05:00|1556|1550.6|1556|1550.6|1557.07|1551.67|1555.55|1550.15|505
1662286200000|2022-09-04 10:10:00|1555.99|1550.59|1555.48|1550.08|1556.77|1551.37|1555.32|1549.92|477
1662286500000|2022-09-04 10:15:00|1555.51|1550.11|1555.81|1550.41|1556.37|1550.97|1553.85|1548.45|486
1662286800000|2022-09-04 10:20:00|1555.86|1550.46|1558.21|1552.81|1558.31|1552.91|1555.44|1550.04|446
1662287100000|2022-09-04 10:25:00|1558.22|1552.82|1558.33|1552.93|1558.9|1553.5|1557.3|1551.9|530
1662287400000|2022-09-04 10:30:00|1558.38|1552.98|1560.2|1554.8|1560.25|1554.85|1557.94|1552.54|514
1662287700000|2022-09-04 10:35:00|1560.23|1554.83|1559.44|1554.04|1560.38|1554.98|1558.51|1553.11|513
1662288000000|2022-09-04 10:40:00|1559.43|1554.03|1559.86|1554.46|1559.95|1554.55|1558.59|1553.19|407
1662288300000|2022-09-04 10:45:00|1559.94|1554.54|1559.47|1554.07|1560.22|1554.82|1558.5|1553.1|458
1662288600000|2022-09-04 10:50:00|1559.48|1554.08|1557.43|1552.03|1559.51|1554.11|1556.99|1551.59|481
1662288900000|2022-09-04 10:55:00|1557.45|1552.05|1557.87|1552.47|1557.87|1552.47|1557.05|1551.65|382
1662289200000|2022-09-04 11:00:00|1557.86|1552.46|1556.74|1551.34|1558.12|1552.72|1556.55|1551.15|462
1662289500000|2022-09-04 11:05:00|1556.73|1551.33|1556.43|1551.03|1556.9|1551.5|1556.14|1550.74|418
1662289800000|2022-09-04 11:10:00|1556.44|1551.04|1555.63|1550.23|1557.58|1552.18|1555.53|1550.13|420
1662290100000|2022-09-04 11:15:00|1555.61|1550.21|1555.31|1549.91|1556.27|1550.87|1554.04|1548.64|498
1662290400000|2022-09-04 11:20:00|1555.33|1549.93|1555.4|1550|1556.29|1550.89|1554.81|1549.41|504
1662290700000|2022-09-04 11:25:00|1555.39|1549.99|1557.77|1552.37|1557.86|1552.46|1555.32|1549.92|452
1662291000000|2022-09-04 11:30:00|1557.73|1552.33|1556.7|1551.3|1557.8|1552.4|1556.51|1551.11|421
1662291300000|2022-09-04 11:35:00|1556.72|1551.32|1558.31|1552.91|1558.61|1553.21|1556.7|1551.3|459
1662291600000|2022-09-04 11:40:00|1558.32|1552.92|1558.63|1553.23|1558.93|1553.53|1558.25|1552.85|492
1662291900000|2022-09-04 11:45:00|1558.78|1553.38|1558.18|1552.78|1559.74|1554.34|1558.1|1552.7|517
1662292200000|2022-09-04 11:50:00|1558.2|1552.8|1559.72|1554.32|1559.86|1554.46|1558.1|1552.7|497
1662292500000|2022-09-04 11:55:00|1559.73|1554.33|1566.74|1561.34|1566.83|1561.43|1559.48|1554.08|486
1662292800000|2022-09-04 12:00:00|1566.84|1561.44|1577.01|1571.61|1585.04|1579.64|1566.84|1561.44|809
1662293100000|2022-09-04 12:05:00|1577.06|1571.66|1568.28|1562.88|1577.52|1572.12|1568.25|1562.85|765
1662293400000|2022-09-04 12:10:00|1568.45|1563.05|1560.43|1555.03|1569.2|1563.8|1559.07|1553.67|746
1662293700000|2022-09-04 12:15:00|1560.22|1554.82|1562.14|1556.74|1563.59|1558.19|1559.62|1554.22|716
1662294000000|2022-09-04 12:20:00|1562.12|1556.72|1569|1563.6|1569.75|1564.35|1561.24|1555.84|664
1662294300000|2022-09-04 12:25:00|1568.99|1563.59|1568.64|1563.24|1571.11|1565.71|1567.65|1562.25|658
1662294600000|2022-09-04 12:30:00|1568.66|1563.26|1568.79|1563.39|1571.86|1566.46|1567.57|1562.17|618
1662294900000|2022-09-04 12:35:00|1568.59|1563.19|1569.49|1564.09|1570.51|1565.11|1567.8|1562.4|574
1662295200000|2022-09-04 12:40:00|1569.48|1564.08|1571.18|1565.78|1571.29|1565.89|1569.12|1563.72|545
1662295500000|2022-09-04 12:45:00|1571.19|1565.79|1566.98|1561.58|1571.22|1565.82|1566.98|1561.58|594
1662295800000|2022-09-04 12:50:00|1567|1561.6|1570.61|1565.21|1572.1|1566.7|1567|1561.6|599
1662296100000|2022-09-04 12:55:00|1570.6|1565.2|1573.77|1568.37|1574.06|1568.66|1570.6|1565.2|543
1662296400000|2022-09-04 13:00:00|1573.69|1568.29|1572.28|1566.88|1574.99|1569.59|1571.9|1566.5|651
1662296700000|2022-09-04 13:05:00|1572.29|1566.89|1569.39|1563.99|1572.62|1567.22|1568.28|1562.88|542
1662297000000|2022-09-04 13:10:00|1569.4|1564|1570.22|1564.82|1570.96|1565.56|1568.82|1563.42|508
1662297300000|2022-09-04 13:15:00|1570.26|1564.86|1566.48|1561.08|1570.6|1565.2|1565.9|1560.5|552
1662297600000|2022-09-04 13:20:00|1566.47|1561.07|1565.33|1559.93|1567.52|1562.12|1564.5|1559.1|623
1662297900000|2022-09-04 13:25:00|1565.28|1559.88|1564.6|1559.2|1566.21|1560.81|1563.32|1557.92|596
1662298200000|2022-09-04 13:30:00|1564.61|1559.21|1563.22|1557.82|1566.31|1560.91|1561.85|1556.45|613
1662298500000|2022-09-04 13:35:00|1563.21|1557.81|1560.92|1555.52|1563.21|1557.81|1560.35|1554.95|594
1662298800000|2022-09-04 13:40:00|1560.91|1555.51|1561.97|1556.57|1562.36|1556.96|1560.7|1555.3|577
1662299100000|2022-09-04 13:45:00|1561.96|1556.56|1561.11|1555.71|1563.52|1558.12|1560.49|1555.09|593
1662299400000|2022-09-04 13:50:00|1561.1|1555.7|1549.88|1544.48|1561.1|1555.7|1549.86|1544.46|680
1662299700000|2022-09-04 13:55:00|1549.76|1544.36|1551.69|1546.29|1552.78|1547.38|1549.62|1544.22|742
1662300000000|2022-09-04 14:00:00|1551.57|1546.17|1548.29|1542.89|1553.17|1547.77|1547.75|1542.35|683
1662300300000|2022-09-04 14:05:00|1548.31|1542.91|1553.33|1547.93|1553.33|1547.93|1548.12|1542.72|719
1662300600000|2022-09-04 14:10:00|1553.37|1547.97|1556.45|1551.05|1557.33|1551.93|1552|1546.6|673
1662300900000|2022-09-04 14:15:00|1556.46|1551.06|1557.22|1551.82|1557.37|1551.97|1553.26|1547.86|688
1662301200000|2022-09-04 14:20:00|1557.27|1551.87|1555.9|1550.5|1557.28|1551.88|1555.17|1549.77|592
1662301500000|2022-09-04 14:25:00|1556.01|1550.61|1555.23|1549.83|1557|1551.6|1554.52|1549.12|590
1662301800000|2022-09-04 14:30:00|1555.22|1549.82|1555.11|1549.71|1555.24|1549.84|1552.99|1547.59|568
1662302100000|2022-09-04 14:35:00|1555.09|1549.69|1556.43|1551.03|1556.44|1551.04|1554.89|1549.49|542
1662302400000|2022-09-04 14:40:00|1556.42|1551.02|1554.27|1548.87|1556.46|1551.06|1554.03|1548.63|552
1662302700000|2022-09-04 14:45:00|1554.26|1548.86|1555.1|1549.7|1555.61|1550.21|1553.68|1548.28|502
1662303000000|2022-09-04 14:50:00|1555.09|1549.69|1554.22|1548.82|1555.95|1550.55|1554.14|1548.74|473
1662303300000|2022-09-04 14:55:00|1554.23|1548.83|1557.21|1551.81|1557.24|1551.84|1554.16|1548.76|495
1662303600000|2022-09-04 15:00:00|1557.17|1551.77|1560.43|1555.03|1560.85|1555.45|1557.03|1551.63|605
1662303900000|2022-09-04 15:05:00|1560.44|1555.04|1558.41|1553.01|1560.44|1555.04|1558.31|1552.91|441
1662304200000|2022-09-04 15:10:00|1558.5|1553.1|1558.93|1553.53|1559.53|1554.13|1558.02|1552.62|459
1662304500000|2022-09-04 15:15:00|1558.94|1553.54|1557.67|1552.27|1558.94|1553.54|1556.87|1551.47|520
1662304800000|2022-09-04 15:20:00|1557.66|1552.26|1558.27|1552.87|1558.86|1553.46|1557.52|1552.12|490
1662305100000|2022-09-04 15:25:00|1558.28|1552.88|1559.5|1554.1|1559.55|1554.15|1557.78|1552.38|511
1662305400000|2022-09-04 15:30:00|1559.49|1554.09|1557.73|1552.33|1560.43|1555.03|1557.44|1552.04|519
1662305700000|2022-09-04 15:35:00|1557.74|1552.34|1557.35|1551.95|1558.71|1553.31|1554.27|1548.87|537
1662306000000|2022-09-04 15:40:00|1557.34|1551.94|1556.69|1551.29|1557.56|1552.16|1555.4|1550|576
1662306300000|2022-09-04 15:45:00|1556.68|1551.28|1559.81|1554.41|1559.81|1554.41|1556.58|1551.18|548
1662306600000|2022-09-04 15:50:00|1559.8|1554.4|1561.53|1556.13|1563.12|1557.72|1559.8|1554.4|606
1662306900000|2022-09-04 15:55:00|1561.54|1556.14|1563.32|1557.92|1564.62|1559.22|1561.51|1556.11|617
1662307200000|2022-09-04 16:00:00|1563.35|1557.95|1562.4|1557|1565.56|1560.16|1561.67|1556.27|612
1662307500000|2022-09-04 16:05:00|1562.39|1556.99|1559.7|1554.3|1562.39|1556.99|1559.31|1553.91|541
1662307800000|2022-09-04 16:10:00|1559.65|1554.25|1560.71|1555.31|1561.33|1555.93|1558.53|1553.13|520
1662308100000|2022-09-04 16:15:00|1560.72|1555.32|1560.02|1554.62|1561.89|1556.49|1560.01|1554.61|545
1662308400000|2022-09-04 16:20:00|1560.01|1554.61|1559.76|1554.36|1560.25|1554.85|1559.22|1553.82|518
1662308700000|2022-09-04 16:25:00|1559.77|1554.37|1561.08|1555.68|1562.3|1556.9|1559.48|1554.08|527
1662309000000|2022-09-04 16:30:00|1561.07|1555.67|1564.16|1558.76|1564.94|1559.54|1560.91|1555.51|588
1662309300000|2022-09-04 16:35:00|1564.14|1558.74|1567.95|1562.55|1567.97|1562.57|1563.66|1558.26|615
1662309600000|2022-09-04 16:40:00|1567.98|1562.58|1569.02|1563.62|1571.47|1566.07|1565.68|1560.28|738
1662309900000|2022-09-04 16:45:00|1568.97|1563.57|1571.53|1566.13|1572.15|1566.75|1568.97|1563.57|634
1662310200000|2022-09-04 16:50:00|1571.52|1566.12|1571.59|1566.19|1572.97|1567.57|1569.79|1564.39|636
1662310500000|2022-09-04 16:55:00|1571.55|1566.15|1570.42|1565.02|1572.49|1567.09|1570.36|1564.96|578
1662310800000|2022-09-04 17:00:00|1570.47|1565.07|1573.18|1567.78|1575.07|1569.67|1570.47|1565.07|696
1662311100000|2022-09-04 17:05:00|1573.12|1567.72|1570.86|1565.46|1578.46|1573.06|1570.71|1565.31|680
1662311400000|2022-09-04 17:10:00|1571.04|1565.64|1572.43|1567.03|1573.07|1567.67|1570.53|1565.13|605
1662311700000|2022-09-04 17:15:00|1572.42|1567.02|1573.03|1567.63|1576.08|1570.68|1572.36|1566.96|627
1662312000000|2022-09-04 17:20:00|1573.04|1567.64|1573.16|1567.76|1575.18|1569.78|1572.66|1567.26|593
1662312300000|2022-09-04 17:25:00|1573.21|1567.81|1570.6|1565.2|1573.77|1568.37|1568.19|1562.79|682
1662312600000|2022-09-04 17:30:00|1570.61|1565.21|1570.97|1565.57|1571.36|1565.96|1568.25|1562.85|599
1662312900000|2022-09-04 17:35:00|1570.98|1565.58|1572.39|1566.99|1573.72|1568.32|1570.81|1565.41|584
1662313200000|2022-09-04 17:40:00|1572.35|1566.95|1570.77|1565.37|1572.56|1567.16|1569.59|1564.19|538
1662313500000|2022-09-04 17:45:00|1570.79|1565.39|1570.38|1564.98|1572.21|1566.81|1569.65|1564.25|538
1662313800000|2022-09-04 17:50:00|1570.37|1564.97|1569.78|1564.38|1570.97|1565.57|1569.58|1564.18|530
1662314100000|2022-09-04 17:55:00|1569.77|1564.37|1572.66|1567.26|1572.98|1567.58|1569.77|1564.37|555
1662314400000|2022-09-04 18:00:00|1572.67|1567.27|1570.98|1565.58|1572.67|1567.27|1570.61|1565.21|533
1662314700000|2022-09-04 18:05:00|1570.97|1565.57|1570.12|1564.72|1571.71|1566.31|1570.02|1564.62|531
1662315000000|2022-09-04 18:10:00|1570.07|1564.67|1569.73|1564.33|1570.18|1564.78|1569.11|1563.71|561
1662315300000|2022-09-04 18:15:00|1569.74|1564.34|1571.57|1566.17|1571.73|1566.33|1569.7|1564.3|495
1662315600000|2022-09-04 18:20:00|1571.56|1566.16|1573.57|1568.17|1575.42|1570.02|1570.82|1565.42|454
1662315900000|2022-09-04 18:25:00|1573.52|1568.12|1573.52|1568.12|1573.56|1568.16|1572.58|1567.18|459
1662316200000|2022-09-04 18:30:00|1573.51|1568.11|1572.43|1567.03|1575.97|1570.57|1572.14|1566.74|555
1662316500000|2022-09-04 18:35:00|1572.46|1567.06|1568.28|1562.88|1572.6|1567.2|1566.67|1561.27|516
1662316800000|2022-09-04 18:40:00|1568.26|1562.86|1568.1|1562.7|1569.14|1563.74|1567.24|1561.84|549
1662317100000|2022-09-04 18:45:00|1568.09|1562.69|1567.21|1561.81|1568.37|1562.97|1564.74|1559.34|518
1662317400000|2022-09-04 18:50:00|1567.19|1561.79|1568.79|1563.39|1569.62|1564.22|1567.11|1561.71|486
1662317700000|2022-09-04 18:55:00|1568.82|1563.42|1568.5|1563.1|1570.24|1564.84|1568.38|1562.98|460
1662318000000|2022-09-04 19:00:00|1568.52|1563.12|1565.9|1560.5|1569.19|1563.79|1565.15|1559.75|525
1662318300000|2022-09-04 19:05:00|1565.95|1560.55|1566.49|1561.09|1567.25|1561.85|1565.87|1560.47|483
1662318600000|2022-09-04 19:10:00|1566.44|1561.04|1570.03|1564.63|1570.72|1565.32|1566.28|1560.88|537
1662318900000|2022-09-04 19:15:00|1570.01|1564.61|1571.61|1566.21|1571.86|1566.46|1568.63|1563.23|545
1662319200000|2022-09-04 19:20:00|1571.6|1566.2|1571.53|1566.13|1573.01|1567.61|1570.73|1565.33|560
1662319500000|2022-09-04 19:25:00|1571.55|1566.15|1572.37|1565.47|1573.29|1567.17|1571.32|1565.21|498
1662319800000|2022-09-04 19:30:00|1572.42|1565.52|1571.09|1564.19|1572.89|1565.99|1570.49|1563.59|523
1662320100000|2022-09-04 19:35:00|1571.06|1564.16|1569.82|1562.92|1571.1|1564.2|1568.98|1562.08|485
1662320400000|2022-09-04 19:40:00|1569.83|1562.93|1572.11|1565.21|1572.25|1565.35|1569.77|1562.87|507
1662320700000|2022-09-04 19:45:00|1572.12|1565.22|1570.71|1563.81|1572.12|1565.22|1570.12|1563.22|515
1662321000000|2022-09-04 19:50:00|1570.7|1563.8|1570.26|1563.36|1571.28|1564.38|1569.68|1562.78|429
1662321300000|2022-09-04 19:55:00|1570.38|1563.48|1570.65|1563.75|1570.92|1564.02|1570.19|1563.29|484
1662321600000|2022-09-04 20:00:00|1570.72|1563.82|1570.15|1563.25|1572.83|1565.93|1569.4|1562.5|561
1662321900000|2022-09-04 20:05:00|1570.12|1563.22|1568.64|1561.74|1570.93|1564.03|1567.77|1560.87|500
1662322200000|2022-09-04 20:10:00|1568.65|1561.75|1571.18|1564.28|1571.23|1564.33|1568.05|1561.15|513
1662322500000|2022-09-04 20:15:00|1571.17|1564.27|1571.03|1564.13|1572.87|1565.97|1570.21|1563.31|555
1662322800000|2022-09-04 20:20:00|1570.94|1564.04|1571.11|1564.21|1571.96|1565.06|1570.09|1563.19|539
1662323100000|2022-09-04 20:25:00|1571.09|1564.19|1571.98|1565.08|1572.14|1565.24|1570.02|1563.12|605
1662323400000|2022-09-04 20:30:00|1572.2|1565.3|1573.47|1566.57|1573.52|1566.62|1571.85|1564.95|600
1662323700000|2022-09-04 20:35:00|1573.54|1566.64|1576.09|1569.19|1576.26|1569.36|1573.54|1566.64|623
1662324000000|2022-09-04 20:40:00|1576.21|1569.31|1574.12|1567.22|1577.22|1570.32|1573.95|1567.05|536
1662324300000|2022-09-04 20:45:00|1574.11|1567.21|1573.31|1566.41|1575.8|1568.9|1572.23|1565.33|562
1662324600000|2022-09-04 20:50:00|1573.36|1566.46|1575.2|1568.3|1575.78|1568.88|1573.29|1566.39|580
1662324900000|2022-09-04 20:55:00|1575.18|1568.28|1574.35|1567.45|1575.46|1568.56|1574.1|1567.2|494
1662325200000|2022-09-04 21:00:00|1574.33|1567.43|1575.39|1568.49|1576.8|1569.9|1574.33|1567.43|584
1662325500000|2022-09-04 21:05:00|1575.28|1568.38|1576.34|1569.44|1576.36|1569.46|1573.8|1566.9|588
1662325800000|2022-09-04 21:10:00|1576.32|1569.42|1572.93|1567.53|1576.63|1569.73|1572.68|1567.28|580
1662326100000|2022-09-04 21:15:00|1572.95|1567.55|1573.17|1567.77|1574.89|1569.49|1572.72|1567.32|523
1662326400000|2022-09-04 21:20:00|1573.23|1567.83|1574.52|1569.12|1575.92|1570.52|1572.81|1567.41|476
1662326700000|2022-09-04 21:25:00|1574.49|1569.09|1579.3|1573.9|1583.65|1578.25|1574.08|1568.68|634
1662327000000|2022-09-04 21:30:00|1579.15|1573.75|1576.92|1571.52|1579.71|1574.31|1576.21|1570.81|505
1662327300000|2022-09-04 21:35:00|1576.95|1571.55|1579.56|1574.16|1580.95|1575.55|1576.95|1571.55|533
1662327600000|2022-09-04 21:40:00|1579.61|1574.21|1574.17|1568.77|1579.62|1574.22|1574.05|1568.65|415
1662327900000|2022-09-04 21:45:00|1574.15|1568.75|1572.94|1567.54|1574.9|1569.5|1572.9|1567.5|503
1662328200000|2022-09-04 21:50:00|1572.97|1567.57|1575.06|1569.66|1575.06|1569.66|1566.37|1560.97|564
1662328500000|2022-09-04 21:55:00|1575.11|1569.71|1573.92|1568.52|1578.12|1572.72|1573.03|1567.63|539
1662328800000|2022-09-04 22:00:00|1573.88|1568.48|1572.78|1567.38|1575.16|1569.76|1571.4|1566|646
1662329100000|2022-09-04 22:05:00|1572.8|1567.4|1570.8|1565.4|1573.28|1567.88|1569.6|1564.2|641
1662329400000|2022-09-04 22:10:00|1570.79|1565.39|1569.2|1563.8|1572.07|1566.67|1569.13|1563.73|618
1662329700000|2022-09-04 22:15:00|1569.26|1563.86|1568.65|1563.25|1569.46|1564.06|1566.85|1561.45|598
1662330000000|2022-09-04 22:20:00|1568.66|1563.26|1570.4|1565|1571.1|1565.7|1568.61|1563.21|482
1662330300000|2022-09-04 22:25:00|1570.35|1564.95|1572.28|1566.88|1572.58|1567.18|1569.46|1564.06|449
1662330600000|2022-09-04 22:30:00|1572.21|1566.81|1573.83|1568.43|1575.14|1569.74|1571.78|1566.38|545
1662330900000|2022-09-04 22:35:00|1573.85|1568.45|1574.62|1569.22|1575.44|1570.04|1573.68|1568.28|522
1662331200000|2022-09-04 22:40:00|1574.47|1569.07|1572.69|1567.29|1574.55|1569.15|1572.27|1566.87|587
1662331500000|2022-09-04 22:45:00|1572.66|1567.26|1569.15|1563.75|1572.79|1567.39|1568.88|1563.48|514
1662331800000|2022-09-04 22:50:00|1569.17|1563.77|1570.3|1564.9|1570.91|1565.51|1568.65|1563.25|501
1662332100000|2022-09-04 22:55:00|1570.27|1564.87|1569.83|1564.43|1570.51|1565.11|1568.94|1563.54|405
1662332400000|2022-09-04 23:00:00|1569.84|1564.44|1571.44|1566.04|1571.79|1566.39|1569.39|1563.99|563
1662332700000|2022-09-04 23:05:00|1571.27|1565.87|1572.1|1566.7|1573.01|1567.61|1571.22|1565.82|584
1662333000000|2022-09-04 23:10:00|1572.08|1566.68|1572.26|1566.86|1572.75|1567.35|1570.93|1565.53|552
1662333300000|2022-09-04 23:15:00|1572.18|1566.78|1569.94|1564.54|1572.79|1567.39|1569.14|1563.74|646
1662333600000|2022-09-04 23:20:00|1569.95|1564.55|1572.83|1567.43|1572.83|1567.43|1569.95|1564.55|570
1662333900000|2022-09-04 23:25:00|1572.94|1567.54|1577.47|1572.07|1580.99|1575.59|1572.73|1567.33|731
1662334200000|2022-09-04 23:30:00|1577.66|1572.26|1581.16|1575.76|1582.3|1576.9|1576.01|1570.61|743
1662334500000|2022-09-04 23:35:00|1581.11|1575.71|1581.18|1575.78|1582.78|1577.38|1578.24|1572.84|713
1662334800000|2022-09-04 23:40:00|1581.17|1575.77|1581.2|1575.8|1582.85|1577.45|1580.75|1575.35|689
1662335100000|2022-09-04 23:45:00|1581.21|1575.81|1577.6|1572.2|1582.09|1576.69|1577.36|1571.96|664
1662335400000|2022-09-04 23:50:00|1577.56|1572.16|1580.18|1574.78|1581.39|1575.99|1576.09|1570.69|703
1662335700000|2022-09-04 23:55:00|1580.25|1574.85|1581.94|1576.54|1582.22|1576.82|1580.07|1574.67|715
1662336000000|2022-09-05 00:00:00|1581.93|1576.53|1588.97|1583.57|1595.05|1589.65|1581.67|1576.27|767
1662336300000|2022-09-05 00:05:00|1588.72|1583.32|1581.93|1576.53|1589.64|1584.24|1579.64|1574.24|752
1662336600000|2022-09-05 00:10:00|1581.95|1576.55|1584.95|1579.55|1585.2|1579.8|1581.94|1576.54|675
1662336900000|2022-09-05 00:15:00|1584.8|1579.4|1578.38|1572.98|1584.83|1579.43|1578.29|1572.89|735
1662337200000|2022-09-05 00:20:00|1578.36|1572.96|1576.83|1571.43|1579.49|1574.09|1576.25|1570.85|704
1662337500000|2022-09-05 00:25:00|1576.86|1571.46|1579.17|1573.77|1579.45|1574.05|1576.12|1570.72|689
1662337800000|2022-09-05 00:30:00|1579.14|1573.74|1575.78|1570.38|1579.39|1573.99|1575.24|1569.84|689
1662338100000|2022-09-05 00:35:00|1575.8|1570.4|1576.92|1571.52|1577.89|1572.49|1575.58|1570.18|681
1662338400000|2022-09-05 00:40:00|1576.91|1571.51|1574.52|1569.12|1577.01|1571.61|1573.94|1568.54|691
1662338700000|2022-09-05 00:45:00|1574.48|1569.08|1576.21|1570.81|1577.06|1571.66|1574.44|1569.04|670
1662339000000|2022-09-05 00:50:00|1576.3|1570.9|1576.71|1571.31|1577.97|1572.57|1575.34|1569.94|624
1662339300000|2022-09-05 00:55:00|1576.67|1571.27|1578.1|1572.7|1578.6|1573.2|1576.58|1571.18|598
1662339600000|2022-09-05 01:00:00|1578.18|1572.78|1581.87|1576.47|1583.13|1577.73|1578.06|1572.66|668
1662339900000|2022-09-05 01:05:00|1581.88|1576.48|1585.05|1579.65|1585.3|1579.9|1581.59|1576.19|659
1662340200000|2022-09-05 01:10:00|1585.04|1579.64|1586.35|1580.95|1586.81|1581.41|1582.91|1577.51|679
1662340500000|2022-09-05 01:15:00|1586.36|1580.96|1582.47|1577.07|1586.53|1581.13|1582.14|1576.74|697
1662340800000|2022-09-05 01:20:00|1582.53|1577.13|1581.85|1576.45|1582.91|1577.51|1581.43|1576.03|660
1662341100000|2022-09-05 01:25:00|1581.8|1576.4|1582.21|1576.81|1582.84|1577.44|1581.11|1575.71|631
1662341400000|2022-09-05 01:30:00|1582.03|1576.63|1583.34|1577.94|1584.62|1579.22|1580.03|1574.63|626
1662341700000|2022-09-05 01:35:00|1583.3|1577.9|1580.7|1575.3|1583.85|1578.45|1580.32|1574.92|661
1662342000000|2022-09-05 01:40:00|1580.65|1575.25|1576.78|1571.38|1581.12|1575.72|1576.78|1571.38|666
1662342300000|2022-09-05 01:45:00|1576.72|1571.32|1573.92|1568.52|1578.82|1573.42|1573.72|1568.32|616
1662342600000|2022-09-05 01:50:00|1573.91|1568.51|1573.99|1568.59|1576.47|1571.07|1573.45|1568.05|628
1662342900000|2022-09-05 01:55:00|1574.01|1568.61|1575.93|1570.53|1576.28|1570.88|1573.06|1567.66|631
1662343200000|2022-09-05 02:00:00|1575.9|1570.5|1573.1|1567.7|1577.25|1571.85|1572.85|1567.45|638
1662343500000|2022-09-05 02:05:00|1573.17|1567.77|1572.17|1566.77|1573.57|1568.17|1571.85|1566.45|606
1662343800000|2022-09-05 02:10:00|1572.13|1566.73|1575.18|1569.78|1575.27|1569.87|1572.11|1566.71|597
1662344100000|2022-09-05 02:15:00|1575.17|1569.77|1576.19|1570.79|1576.65|1571.25|1573.4|1568|564
1662344400000|2022-09-05 02:20:00|1576.24|1570.84|1575.32|1569.92|1577.53|1572.13|1575.16|1569.76|633
1662344700000|2022-09-05 02:25:00|1575.31|1569.91|1576.39|1570.99|1576.67|1571.27|1574.33|1568.93|589
1662345000000|2022-09-05 02:30:00|1576.4|1571|1577.07|1571.67|1577.36|1571.96|1575.82|1570.42|579
1662345300000|2022-09-05 02:35:00|1577.08|1571.68|1577.13|1571.73|1578.78|1573.38|1576.14|1570.74|542
1662345600000|2022-09-05 02:40:00|1577.15|1571.75|1579.82|1574.42|1580.25|1574.85|1576.95|1571.55|557
1662345900000|2022-09-05 02:45:00|1579.73|1574.33|1577.01|1571.61|1580.7|1575.3|1576.88|1571.48|631
1662346200000|2022-09-05 02:50:00|1577|1571.6|1579.53|1574.13|1580.63|1575.23|1576.98|1571.58|554
1662346500000|2022-09-05 02:55:00|1579.52|1574.12|1579.34|1573.94|1580.53|1575.13|1579.11|1573.71|470
1662346800000|2022-09-05 03:00:00|1579.41|1574.01|1578.03|1572.63|1579.9|1574.5|1576.38|1570.98|613
1662347100000|2022-09-05 03:05:00|1578.01|1572.61|1575.05|1569.65|1578.38|1572.98|1574.21|1568.81|623
1662347400000|2022-09-05 03:10:00|1575.08|1569.68|1573.94|1568.54|1575.08|1569.68|1572.68|1567.28|625
1662347700000|2022-09-05 03:15:00|1574.1|1568.7|1578.28|1572.88|1578.78|1573.38|1574.1|1568.7|634
1662348000000|2022-09-05 03:20:00|1578.26|1572.86|1578.31|1572.91|1579.97|1574.57|1578.15|1572.75|551
1662348300000|2022-09-05 03:25:00|1578.33|1572.93|1578.66|1573.26|1578.79|1573.39|1577.52|1572.12|537
1662348600000|2022-09-05 03:30:00|1578.63|1573.23|1578.61|1573.21|1580.28|1574.88|1578.03|1572.63|586
1662348900000|2022-09-05 03:35:00|1578.56|1573.16|1580.4|1575|1580.58|1575.18|1578.48|1573.08|567
1662349200000|2022-09-05 03:40:00|1580.39|1574.99|1579.65|1574.25|1581.24|1575.84|1578.07|1572.67|642
1662349500000|2022-09-05 03:45:00|1579.62|1574.22|1580.33|1574.93|1581.05|1575.65|1579.62|1574.22|591
1662349800000|2022-09-05 03:50:00|1580.26|1574.86|1579.41|1574.01|1581.3|1575.9|1578.85|1573.45|542
1662350100000|2022-09-05 03:55:00|1579.43|1574.03|1578.47|1573.07|1579.6|1574.2|1577.79|1572.39|608
1662350400000|2022-09-05 04:00:00|1578.46|1573.06|1581.13|1575.73|1582.92|1577.52|1577.84|1572.44|594
1662350700000|2022-09-05 04:05:00|1580.9|1575.5|1580.5|1575.1|1580.91|1575.51|1578.85|1573.45|560
1662351000000|2022-09-05 04:10:00|1580.78|1575.38|1581.94|1576.54|1582.05|1576.65|1580.5|1575.1|530
1662351300000|2022-09-05 04:15:00|1581.93|1576.53|1580.12|1574.72|1581.96|1576.56|1579.37|1573.97|586
1662351600000|2022-09-05 04:20:00|1580.03|1574.63|1581.1|1575.7|1581.16|1575.76|1579.27|1573.87|513
1662351900000|2022-09-05 04:25:00|1581.11|1575.71|1580.26|1574.86|1581.21|1575.81|1579.68|1574.28|534
1662352200000|2022-09-05 04:30:00|1580.28|1574.88|1578.34|1572.94|1581|1575.6|1578.27|1572.87|612
1662352500000|2022-09-05 04:35:00|1578.36|1572.96|1575.89|1570.49|1579.16|1573.76|1575.71|1570.31|622
1662352800000|2022-09-05 04:40:00|1575.87|1570.47|1575.99|1570.59|1577.25|1571.85|1575.82|1570.42|513
1662353100000|2022-09-05 04:45:00|1576|1570.6|1577.09|1571.69|1577.79|1572.39|1576|1570.6|520
1662353400000|2022-09-05 04:50:00|1576.81|1571.41|1578.41|1573.01|1579.55|1574.15|1576.65|1571.25|527
1662353700000|2022-09-05 04:55:00|1578.42|1573.02|1580.11|1574.71|1581.26|1575.86|1578.06|1572.66|559
1662354000000|2022-09-05 05:00:00|1580.09|1574.69|1579.96|1574.56|1580.41|1575.01|1578.43|1573.03|624
1662354300000|2022-09-05 05:05:00|1579.97|1574.57|1571.97|1566.57|1580.05|1574.65|1571.47|1566.07|653
1662354600000|2022-09-05 05:10:00|1571.98|1566.58|1574.9|1569.5|1575.69|1570.29|1570.87|1565.47|697
1662354900000|2022-09-05 05:15:00|1574.84|1569.44|1571.73|1566.33|1575|1569.6|1571.31|1565.91|694
1662355200000|2022-09-05 05:20:00|1571.67|1566.27|1563.72|1558.32|1571.94|1566.54|1560.72|1555.32|763
1662355500000|2022-09-05 05:25:00|1563.74|1558.34|1564.31|1558.91|1564.9|1559.5|1561.02|1555.62|760
1662355800000|2022-09-05 05:30:00|1564.39|1558.99|1562.26|1556.86|1565.59|1560.19|1561.27|1555.87|732
1662356100000|2022-09-05 05:35:00|1562.12|1556.72|1561.36|1555.96|1563.92|1558.52|1560.33|1554.93|738
1662356400000|2022-09-05 05:40:00|1561.08|1555.68|1562.23|1556.83|1563.45|1558.05|1561.06|1555.66|707
1662356700000|2022-09-05 05:45:00|1562.22|1556.82|1563.75|1558.35|1563.91|1558.51|1560.86|1555.46|653
1662357000000|2022-09-05 05:50:00|1563.77|1558.37|1566.03|1560.63|1566.75|1561.35|1562.98|1557.58|682
1662357300000|2022-09-05 05:55:00|1566.05|1560.65|1564.96|1559.56|1566.21|1560.81|1563.96|1558.56|632
1662357600000|2022-09-05 06:00:00|1565.01|1559.61|1566.38|1560.98|1566.38|1560.98|1561.62|1556.22|729
1662357900000|2022-09-05 06:05:00|1566.35|1560.95|1566.54|1561.14|1567.39|1561.99|1565.72|1560.32|688
1662358200000|2022-09-05 06:10:00|1566.53|1561.13|1567.64|1562.24|1568.08|1562.68|1566.38|1560.98|662
1662358500000|2022-09-05 06:15:00|1567.69|1562.29|1568.15|1562.75|1568.44|1563.04|1566.37|1560.97|659
1662358800000|2022-09-05 06:20:00|1568.16|1562.76|1567.95|1562.55|1568.61|1563.21|1566.96|1561.56|637
1662359100000|2022-09-05 06:25:00|1567.93|1562.53|1567.6|1562.2|1568.21|1562.81|1566.36|1560.96|538
1662359400000|2022-09-05 06:30:00|1567.61|1562.21|1566.22|1560.82|1568.05|1562.65|1564.89|1559.49|585
1662359700000|2022-09-05 06:35:00|1566.23|1560.83|1565.86|1560.46|1567.4|1562|1564.91|1559.51|614
1662360000000|2022-09-05 06:40:00|1565.75|1560.35|1565.04|1559.64|1566.27|1560.87|1564.75|1559.35|590
1662360300000|2022-09-05 06:45:00|1565.06|1559.66|1569.56|1564.16|1570|1564.6|1564.19|1558.79|613
1662360600000|2022-09-05 06:50:00|1569.55|1564.15|1572.2|1566.8|1572.98|1567.58|1568.54|1563.14|700
1662360900000|2022-09-05 06:55:00|1572.29|1566.89|1570.53|1565.13|1572.29|1566.89|1569.76|1564.36|612
1662361200000|2022-09-05 07:00:00|1570.64|1565.24|1569.63|1564.23|1570.95|1565.55|1569.49|1564.09|673
1662361500000|2022-09-05 07:05:00|1569.62|1564.22|1568.41|1563.01|1569.72|1564.32|1567.2|1561.8|648
1662361800000|2022-09-05 07:10:00|1568.45|1563.05|1567.18|1561.78|1568.81|1563.41|1566.93|1561.53|650
1662362100000|2022-09-05 07:15:00|1567.25|1561.85|1568.98|1563.58|1569.3|1563.9|1565.99|1560.59|661
1662362400000|2022-09-05 07:20:00|1568.95|1563.55|1567.02|1561.62|1568.98|1563.58|1566.24|1560.84|591
1662362700000|2022-09-05 07:25:00|1567|1561.6|1564.56|1559.16|1567.5|1562.1|1563.07|1557.67|678
1662363000000|2022-09-05 07:30:00|1564.63|1559.23|1563.86|1558.46|1565.96|1560.56|1563.36|1557.96|704
1662363300000|2022-09-05 07:35:00|1563.89|1558.49|1562.4|1557|1564.19|1558.79|1560.64|1555.24|656
1662363600000|2022-09-05 07:40:00|1562.45|1557.05|1565|1559.6|1565.68|1560.28|1560.71|1555.31|654
1662363900000|2022-09-05 07:45:00|1565.01|1559.61|1565.58|1560.18|1566.29|1560.89|1564.53|1559.13|676
1662364200000|2022-09-05 07:50:00|1565.52|1560.12|1565.84|1560.44|1565.84|1560.44|1563.94|1558.54|562
1662364500000|2022-09-05 07:55:00|1565.82|1560.42|1565.35|1559.95|1566.55|1561.15|1564.86|1559.46|576
1662364800000|2022-09-05 08:00:00|1565.34|1559.94|1564.98|1559.58|1565.34|1559.94|1562.42|1557.02|632
1662365100000|2022-09-05 08:05:00|1564.97|1559.57|1563.57|1558.17|1565.65|1560.25|1561.1|1555.7|665
1662365400000|2022-09-05 08:10:00|1563.55|1558.15|1562.75|1557.35|1564.44|1559.04|1562.33|1556.93|597
1662365700000|2022-09-05 08:15:00|1562.72|1557.32|1563.93|1558.53|1564.71|1559.31|1562.53|1557.13|633
1662366000000|2022-09-05 08:20:00|1563.94|1558.54|1567.35|1561.95|1568.51|1563.11|1563.85|1558.45|631
1662366300000|2022-09-05 08:25:00|1567.25|1561.85|1569.05|1563.65|1569.21|1563.81|1566.33|1560.93|630
1662366600000|2022-09-05 08:30:00|1569.02|1563.62|1567.5|1562.1|1569.59|1564.19|1566.73|1561.33|607
1662366900000|2022-09-05 08:35:00|1567.48|1562.08|1568.78|1563.38|1569.4|1564|1567.47|1562.07|553
1662367200000|2022-09-05 08:40:00|1568.77|1563.37|1567.83|1562.43|1569.56|1564.16|1567.21|1561.81|556
1662367500000|2022-09-05 08:45:00|1567.84|1562.44|1567.3|1561.9|1567.88|1562.48|1566.76|1561.36|563
1662367800000|2022-09-05 08:50:00|1567.31|1561.91|1567.29|1561.89|1569.2|1563.8|1567.03|1561.63|539
1662368100000|2022-09-05 08:55:00|1567.26|1561.86|1568.08|1562.68|1568.91|1563.51|1567.26|1561.86|544
1662368400000|2022-09-05 09:00:00|1568.07|1562.67|1569.66|1564.26|1571.37|1565.97|1567.25|1561.85|663
1662368700000|2022-09-05 09:05:00|1569.64|1564.24|1568.23|1562.83|1570.26|1564.86|1568.04|1562.64|599
1662369000000|2022-09-05 09:10:00|1568.18|1562.78|1566.07|1560.67|1568.21|1562.81|1566.05|1560.65|573
1662369300000|2022-09-05 09:15:00|1566.17|1560.77|1567.71|1562.31|1568.18|1562.78|1565.93|1560.53|598
1662369600000|2022-09-05 09:20:00|1567.72|1562.32|1565.08|1559.68|1567.73|1562.33|1564.02|1558.62|616
1662369900000|2022-09-05 09:25:00|1565.04|1559.64|1565.57|1560.17|1565.68|1560.28|1563.43|1558.03|639
1662370200000|2022-09-05 09:30:00|1565.52|1560.12|1564.9|1559.5|1565.81|1560.41|1564.28|1558.88|557
1662370500000|2022-09-05 09:35:00|1564.86|1559.46|1566.57|1561.17|1567.09|1561.69|1564.75|1559.35|548
1662370800000|2022-09-05 09:40:00|1566.56|1561.16|1567.77|1562.37|1568.74|1563.34|1566.54|1561.14|382
1662371100000|2022-09-05 09:45:00|1567.55|1562.15|1569.48|1564.08|1570.06|1564.66|1567.01|1561.61|329
1662371400000|2022-09-05 09:50:00|1569.46|1564.06|1569.07|1563.67|1571.99|1566.59|1568.85|1563.45|313
1662371700000|2022-09-05 09:55:00|1569.17|1563.77|1568.49|1563.09|1569.96|1564.56|1568.28|1562.88|285
1662372000000|2022-09-05 10:00:00|1568.58|1563.18|1568.79|1563.39|1570.21|1564.81|1568.19|1562.79|253
1662372300000|2022-09-05 10:05:00|1568.73|1563.33|1567.75|1562.35|1568.81|1563.41|1566.59|1561.19|283
1662372600000|2022-09-05 10:10:00|1567.6|1562.2|1569.52|1564.12|1570.17|1564.77|1566.88|1561.48|327
1662372900000|2022-09-05 10:15:00|1569.42|1564.02|1568.51|1563.11|1569.93|1564.53|1568.19|1562.79|353
1662373200000|2022-09-05 10:20:00|1568.52|1563.12|1570.74|1565.34|1571.87|1566.47|1568.42|1563.02|333
1662373500000|2022-09-05 10:25:00|1570.77|1565.37|1570.36|1564.96|1571.93|1566.53|1570.27|1564.87|294
1662373800000|2022-09-05 10:30:00|1570.29|1564.89|1568.1|1562.7|1570.35|1564.95|1566.76|1561.36|394
1662374100000|2022-09-05 10:35:00|1568.07|1562.67|1566.36|1560.96|1569|1563.6|1565.45|1560.05|335
1662374400000|2022-09-05 10:40:00|1566.33|1560.93|1563.23|1557.83|1567.08|1561.68|1561.87|1556.47|464
1662374700000|2022-09-05 10:45:00|1563.38|1557.98|1567.28|1561.88|1567.36|1561.96|1560.81|1555.41|405
1662375000000|2022-09-05 10:50:00|1567.3|1561.9|1567.21|1561.81|1568.49|1563.09|1565.58|1560.18|378
1662375300000|2022-09-05 10:55:00|1567.2|1561.8|1565.06|1559.66|1567.24|1561.84|1564.45|1559.05|328
1662375600000|2022-09-05 11:00:00|1565.03|1559.63|1567.8|1562.4|1567.94|1562.54|1564.38|1558.98|339
1662375900000|2022-09-05 11:05:00|1567.74|1562.34|1567.08|1561.68|1568.13|1562.73|1566.78|1561.38|130
1662376200000|2022-09-05 11:10:00|1567|1561.6|1566.28|1560.88|1567.08|1561.68|1565.05|1559.65|316
1662376500000|2022-09-05 11:15:00|1566.1|1560.7|1567.6|1562.2|1567.61|1562.21|1562.8|1557.4|408
1662376800000|2022-09-05 11:20:00|1567.42|1562.02|1566.21|1560.81|1568.93|1563.53|1565.77|1560.37|442
1662377100000|2022-09-05 11:25:00|1566.31|1560.91|1565.18|1559.78|1566.47|1561.07|1564.6|1559.2|293
1662377400000|2022-09-05 11:30:00|1565.23|1559.83|1567.64|1562.24|1567.91|1562.51|1564.31|1558.91|282
1662377700000|2022-09-05 11:35:00|1567.63|1562.23|1568.45|1563.05|1569.39|1563.99|1567.45|1562.05|259
1662378000000|2022-09-05 11:40:00|1568.43|1563.03|1568.7|1563.3|1569|1563.6|1567.23|1561.83|186
1662378300000|2022-09-05 11:45:00|1569.03|1563.63|1569.68|1564.28|1570.65|1565.25|1568.7|1563.3|243
1662378600000|2022-09-05 11:50:00|1569.67|1564.27|1566.75|1561.35|1570.46|1565.06|1566.7|1561.3|217
1662378900000|2022-09-05 11:55:00|1566.65|1561.25|1569.44|1564.04|1569.55|1564.15|1565.77|1560.37|271
1662379200000|2022-09-05 12:00:00|1569.46|1564.06|1569.67|1564.27|1570.26|1564.86|1568.09|1562.69|284
1662379500000|2022-09-05 12:05:00|1569.6|1564.2|1565.86|1560.46|1569.71|1564.31|1565.56|1560.16|211
1662379800000|2022-09-05 12:10:00|1565.91|1560.51|1566.3|1560.9|1567.98|1562.58|1565.91|1560.51|191
1662380100000|2022-09-05 12:15:00|1566.33|1560.93|1570.57|1565.17|1570.82|1565.42|1565.39|1559.99|290
1662380400000|2022-09-05 12:20:00|1570.58|1565.18|1569.66|1564.26|1570.75|1565.35|1569.13|1563.73|317
1662380700000|2022-09-05 12:25:00|1569.6|1564.2|1575.95|1570.55|1576.25|1570.85|1569.6|1564.2|366
1662381000000|2022-09-05 12:30:00|1575.98|1570.58|1574.67|1569.27|1579.14|1573.74|1573.78|1568.38|458
1662381300000|2022-09-05 12:35:00|1574.68|1569.28|1574.33|1568.93|1575.86|1570.46|1573.86|1568.46|285
1662381600000|2022-09-05 12:40:00|1574.51|1569.11|1573.24|1567.84|1575.57|1570.17|1572.09|1566.69|317
1662381900000|2022-09-05 12:45:00|1573.16|1567.76|1575.89|1570.49|1576.35|1570.95|1573.15|1567.75|446
1662382200000|2022-09-05 12:50:00|1575.79|1570.39|1575.86|1570.46|1577.11|1571.71|1575.33|1569.93|281
1662382500000|2022-09-05 12:55:00|1575.84|1570.44|1575.56|1570.16|1576.59|1571.19|1574.81|1569.41|359
1662382800000|2022-09-05 13:00:00|1575.68|1570.28|1576.65|1571.25|1577.07|1571.67|1575.56|1570.16|350
1662383100000|2022-09-05 13:05:00|1576.64|1571.24|1577.29|1571.89|1579.74|1574.34|1576.58|1571.18|390
1662383400000|2022-09-05 13:10:00|1577.35|1571.95|1578.33|1572.93|1579.29|1573.89|1575.86|1570.46|371
1662383700000|2022-09-05 13:15:00|1578.4|1573|1579.03|1573.63|1582.1|1576.7|1577.38|1571.98|408
1662384000000|2022-09-05 13:20:00|1578.91|1573.51|1580.17|1574.77|1584.78|1579.38|1578.29|1572.89|496
1662384300000|2022-09-05 13:25:00|1580.12|1574.72|1575.74|1570.34|1581.09|1575.69|1575.71|1570.31|472
1662384600000|2022-09-05 13:30:00|1575.73|1570.33|1577.73|1572.33|1578.15|1572.75|1573.18|1567.78|466
1662384900000|2022-09-05 13:35:00|1577.63|1572.23|1577.39|1571.99|1578.16|1572.76|1575.26|1569.86|465
1662385200000|2022-09-05 13:40:00|1577.53|1572.13|1578.54|1573.14|1579|1573.6|1577.4|1572|410
1662385500000|2022-09-05 13:45:00|1578.53|1573.13|1577.71|1572.31|1581.45|1576.05|1577.42|1572.02|401
1662385800000|2022-09-05 13:50:00|1577.55|1572.15|1576.47|1571.07|1577.6|1572.2|1575.27|1569.87|385
1662386100000|2022-09-05 13:55:00|1576.44|1571.04|1577.13|1571.73|1578.45|1573.05|1576.44|1571.04|193
1662386400000|2022-09-05 14:00:00|1577.15|1571.75|1576.43|1571.03|1578.05|1572.65|1575.05|1569.65|199
1662386700000|2022-09-05 14:05:00|1576.5|1571.1|1581.39|1575.99|1581.93|1576.53|1576.48|1571.08|419
1662387000000|2022-09-05 14:10:00|1581.41|1576.01|1583.55|1578.15|1585.55|1580.15|1581.2|1575.8|534
1662387300000|2022-09-05 14:15:00|1583.54|1578.14|1586.75|1581.35|1587.32|1581.92|1582.93|1577.53|326
1662387600000|2022-09-05 14:20:00|1586.78|1581.38|1584.94|1579.54|1589.19|1583.79|1583.31|1577.91|479
1662387900000|2022-09-05 14:25:00|1584.96|1579.56|1585.47|1580.07|1587.53|1582.13|1584.32|1578.92|375
1662388200000|2022-09-05 14:30:00|1585.41|1580.01|1584.21|1578.81|1587.04|1581.64|1584.21|1578.81|336
1662388500000|2022-09-05 14:35:00|1584.17|1578.77|1585.21|1579.81|1586.5|1581.1|1583.91|1578.51|338
1662388800000|2022-09-05 14:40:00|1585.13|1579.73|1586.25|1580.85|1587.17|1581.77|1585.13|1579.73|293
1662389100000|2022-09-05 14:45:00|1586.37|1580.97|1586.93|1581.53|1587.82|1582.42|1585.68|1580.28|198
1662389400000|2022-09-05 14:50:00|1586.92|1581.52|1586.35|1580.95|1586.92|1581.52|1584.38|1578.98|299
1662389700000|2022-09-05 14:55:00|1586.36|1580.96|1593.12|1587.72|1595.72|1590.32|1585.42|1580.02|559
1662390000000|2022-09-05 15:00:00|1593.1|1587.7|1597.48|1592.08|1603.66|1598.26|1593.1|1587.7|670
1662390300000|2022-09-05 15:05:00|1597.46|1592.06|1598.8|1593.4|1603.28|1597.88|1595.27|1589.87|688
1662390600000|2022-09-05 15:10:00|1598.87|1593.47|1601.3|1595.9|1603.47|1598.07|1598.85|1593.45|570
1662390900000|2022-09-05 15:15:00|1601.14|1595.74|1603.67|1598.27|1604.25|1598.85|1598.51|1593.11|556
1662391200000|2022-09-05 15:20:00|1603.68|1598.28|1601.11|1595.71|1608.73|1603.33|1601.04|1595.64|600
1662391500000|2022-09-05 15:25:00|1601.12|1595.72|1597.93|1592.53|1601.17|1595.77|1597.2|1591.8|495
1662391800000|2022-09-05 15:30:00|1597.85|1592.45|1598.51|1593.11|1600.86|1595.46|1596.43|1591.03|449
1662392100000|2022-09-05 15:35:00|1598.23|1592.83|1599.23|1593.83|1599.73|1594.33|1597.56|1592.16|336
1662392400000|2022-09-05 15:40:00|1599.03|1593.63|1600.12|1594.72|1602.25|1596.85|1598.95|1593.55|420
1662392700000|2022-09-05 15:45:00|1600.21|1594.81|1603.68|1598.28|1605.04|1599.64|1600.21|1594.81|475
1662393000000|2022-09-05 15:50:00|1603.75|1598.35|1601.75|1596.35|1605.31|1599.91|1601.71|1596.31|388
1662393300000|2022-09-05 15:55:00|1601.8|1596.4|1603.85|1598.45|1604.56|1599.16|1600.01|1594.61|402
1662393600000|2022-09-05 16:00:00|1603.67|1598.27|1607.72|1602.32|1608.46|1603.06|1603.66|1598.26|461
1662393900000|2022-09-05 16:05:00|1607.86|1602.46|1609.71|1604.31|1610.91|1605.51|1606.8|1601.4|473
1662394200000|2022-09-05 16:10:00|1609.75|1604.35|1611.6|1606.2|1612.53|1607.13|1609.62|1604.22|445
1662394500000|2022-09-05 16:15:00|1611.59|1606.19|1603|1597.6|1612.08|1606.68|1602.2|1596.8|383
1662394800000|2022-09-05 16:20:00|1603.2|1597.8|1608.15|1602.75|1608.26|1602.86|1598.37|1592.97|600
1662395100000|2022-09-05 16:25:00|1608.05|1602.65|1603.28|1597.88|1608.1|1602.7|1603.23|1597.83|270
1662395400000|2022-09-05 16:30:00|1603.33|1597.93|1600.65|1595.25|1605.21|1599.81|1600.41|1595.01|440
1662395700000|2022-09-05 16:35:00|1600.58|1595.18|1600.33|1594.93|1603.63|1598.23|1599.88|1594.48|322
1662396000000|2022-09-05 16:40:00|1600.4|1595|1600.5|1595.1|1601.37|1595.97|1599.45|1594.05|327
1662396300000|2022-09-05 16:45:00|1600.55|1595.15|1601.38|1595.98|1603.88|1598.48|1599.67|1594.27|273
1662396600000|2022-09-05 16:50:00|1601.44|1596.04|1602.7|1597.3|1603.65|1598.25|1599.65|1594.25|322
1662396900000|2022-09-05 16:55:00|1602.63|1597.23|1602.15|1596.75|1602.7|1597.3|1600.65|1595.25|253
1662397200000|2022-09-05 17:00:00|1602|1596.6|1600.47|1595.07|1603.95|1598.55|1600.43|1595.03|303
1662397500000|2022-09-05 17:05:00|1600.49|1595.09|1601.23|1595.83|1602.05|1596.65|1600.47|1595.07|271
1662397800000|2022-09-05 17:10:00|1601.25|1595.85|1600.56|1595.16|1602.67|1597.27|1600.25|1594.85|288
1662398100000|2022-09-05 17:15:00|1600.51|1595.11|1595.97|1590.57|1601|1595.6|1595.17|1589.77|275
1662398400000|2022-09-05 17:20:00|1596|1590.6|1594.46|1589.06|1596.5|1591.1|1591.72|1586.32|486
1662398700000|2022-09-05 17:25:00|1594.51|1589.11|1597.24|1591.84|1597.7|1592.3|1594.44|1589.04|360
1662399000000|2022-09-05 17:30:00|1597.2|1591.8|1596.24|1590.84|1597.32|1591.92|1594.71|1589.31|357
1662399300000|2022-09-05 17:35:00|1596.67|1591.27|1595.42|1590.02|1597.27|1591.87|1595.37|1589.97|235
1662399600000|2022-09-05 17:40:00|1595.4|1590|1597.64|1592.24|1597.68|1592.28|1593.89|1588.49|354
1662399900000|2022-09-05 17:45:00|1597.48|1592.08|1595.63|1590.23|1597.55|1592.15|1594.81|1589.41|318
1662400200000|2022-09-05 17:50:00|1595.62|1590.22|1596.38|1590.98|1597.42|1592.02|1595.55|1590.15|276
1662400500000|2022-09-05 17:55:00|1596.39|1590.99|1596.8|1591.4|1597.68|1592.28|1594|1588.6|371
1662400800000|2022-09-05 18:00:00|1596.82|1591.42|1599.3|1593.9|1599.73|1594.33|1596.79|1591.39|306
1662401100000|2022-09-05 18:05:00|1599.37|1593.97|1597.18|1591.78|1601.15|1595.75|1597.18|1591.78|230
1662401400000|2022-09-05 18:10:00|1597.13|1591.73|1592.73|1587.33|1597.42|1592.02|1590.44|1585.04|532
1662401700000|2022-09-05 18:15:00|1592.18|1586.78|1589.51|1584.11|1594.95|1589.55|1589.51|1584.11|589
1662402000000|2022-09-05 18:20:00|1589.55|1584.15|1588.57|1583.17|1590.27|1584.87|1587.06|1581.66|536
1662402300000|2022-09-05 18:25:00|1588.56|1583.16|1585.74|1580.34|1589.39|1583.99|1585.36|1579.96|472
1662402600000|2022-09-05 18:30:00|1585.73|1580.33|1582.86|1577.46|1586.69|1581.29|1579.29|1573.89|566
1662402900000|2022-09-05 18:35:00|1582.71|1577.31|1581.03|1575.63|1582.84|1577.44|1579.7|1574.3|536
1662403200000|2022-09-05 18:40:00|1580.95|1575.55|1582.42|1577.02|1582.75|1577.35|1579.7|1574.3|416
1662403500000|2022-09-05 18:45:00|1582.4|1577|1585.75|1580.35|1586.53|1581.13|1582.4|1577|427
1662403800000|2022-09-05 18:50:00|1585.73|1580.33|1585.25|1579.85|1586.15|1580.75|1584.29|1578.89|332
1662404100000|2022-09-05 18:55:00|1585.23|1579.83|1589.75|1584.35|1590.18|1584.78|1585.08|1579.68|364
1662404400000|2022-09-05 19:00:00|1589.72|1584.32|1588.25|1582.85|1589.75|1584.35|1587.13|1581.73|343
1662404700000|2022-09-05 19:05:00|1588.17|1582.77|1587.79|1582.39|1588.85|1583.45|1586.43|1581.03|269
1662405000000|2022-09-05 19:10:00|1587.94|1582.54|1588.34|1582.94|1588.72|1583.32|1587.44|1582.04|287
1662405300000|2022-09-05 19:15:00|1588.26|1582.86|1590.34|1584.94|1590.56|1585.16|1588.09|1582.69|167
1662405600000|2022-09-05 19:20:00|1590.35|1584.95|1592.23|1586.83|1592.23|1586.83|1589.03|1583.63|375
1662405900000|2022-09-05 19:25:00|1592.48|1587.08|1592.83|1587.43|1594.78|1589.38|1592.05|1586.65|155
1662406200000|2022-09-05 19:30:00|1592.8|1587.4|1592.21|1586.81|1593.12|1587.72|1591.18|1585.78|264
1662406500000|2022-09-05 19:35:00|1592.2|1586.8|1590.28|1584.88|1592.55|1587.15|1590.1|1584.7|119
1662406800000|2022-09-05 19:40:00|1590.35|1584.95|1588.18|1582.78|1590.9|1585.5|1587.98|1582.58|327
1662407100000|2022-09-05 19:45:00|1588.15|1582.75|1589.63|1584.23|1590.05|1584.65|1587.18|1581.78|241
1662407400000|2022-09-05 19:50:00|1588.78|1583.38|1590.27|1584.87|1590.42|1585.02|1588.21|1582.81|239
1662407700000|2022-09-05 19:55:00|1590.39|1584.99|1588.67|1583.27|1591.7|1586.3|1588.64|1583.24|147
1662408000000|2022-09-05 20:00:00|1588.54|1583.14|1591.05|1585.65|1591.21|1585.81|1588.11|1582.71|323
1662408300000|2022-09-05 20:05:00|1591.06|1585.66|1595.8|1590.4|1597.19|1591.79|1591.04|1585.64|339
1662408600000|2022-09-05 20:10:00|1595.75|1590.35|1593.86|1588.46|1595.8|1590.4|1593.54|1588.14|150
1662408900000|2022-09-05 20:15:00|1593.88|1588.48|1600.08|1594.68|1600.12|1594.72|1593.86|1588.46|216
1662409200000|2022-09-05 20:20:00|1600|1594.6|1597.91|1592.51|1600|1594.6|1596.93|1591.53|245
1662409500000|2022-09-05 20:25:00|1597.8|1592.4|1600.75|1595.35|1601.66|1596.26|1597.8|1592.4|333
1662409800000|2022-09-05 20:30:00|1600.85|1595.45|1601.04|1595.64|1602.67|1597.27|1599.38|1593.98|276
1662410100000|2022-09-05 20:35:00|1601.05|1595.65|1599.75|1594.35|1601.56|1596.16|1599.41|1594.01|158
1662410400000|2022-09-05 20:40:00|1599.77|1594.37|1601.31|1595.91|1601.68|1596.28|1599.72|1594.32|280
1662410700000|2022-09-05 20:45:00|1601.32|1595.92|1600.47|1595.07|1601.47|1596.07|1598.61|1593.21|263
1662411000000|2022-09-05 20:50:00|1600.6|1595.2|1600|1594.6|1601.58|1596.18|1599.89|1594.49|295
1662411300000|2022-09-05 20:55:00|1600.01|1594.61|1600.56|1595.16|1601.58|1596.18|1599.26|1593.86|332
1662411600000|2022-09-05 21:00:00|1600.6|1595.2|1602.83|1597.43|1603.23|1597.83|1600.59|1595.19|314
1662411900000|2022-09-05 21:05:00|1602.82|1597.42|1605.94|1600.54|1605.94|1600.54|1601.48|1596.08|193
1662412200000|2022-09-05 21:10:00|1606.02|1600.62|1604.43|1599.03|1606.92|1601.52|1603.39|1597.99|335
1662412500000|2022-09-05 21:15:00|1604.17|1598.77|1600.08|1594.68|1604.17|1598.77|1599.84|1594.44|235
1662412800000|2022-09-05 21:20:00|1599.9|1594.5|1599.2|1593.8|1599.9|1594.5|1595.8|1590.4|289
1662413100000|2022-09-05 21:25:00|1599.1|1593.7|1597.15|1591.75|1599.36|1593.96|1596.56|1591.16|272
1662413400000|2022-09-05 21:30:00|1597.26|1591.86|1596.19|1590.79|1597.45|1592.05|1595.53|1590.13|207
1662413700000|2022-09-05 21:35:00|1596.18|1590.78|1599.6|1594.2|1599.63|1594.23|1596.18|1590.78|236
1662414000000|2022-09-05 21:40:00|1599.57|1594.17|1599.06|1593.66|1600.4|1595|1598.97|1593.57|236
1662414300000|2022-09-05 21:45:00|1599.03|1593.63|1596.48|1591.08|1599.1|1593.7|1596.15|1590.75|150
1662414600000|2022-09-05 21:50:00|1596.54|1591.14|1597.69|1592.29|1597.74|1592.34|1596.36|1590.96|269
1662414900000|2022-09-05 21:55:00|1597.68|1592.28|1599.76|1594.36|1600.13|1594.73|1597.35|1591.95|241
1662415200000|2022-09-05 22:00:00|1599.69|1594.29|1597.12|1591.72|1599.69|1594.29|1595.35|1589.95|427
1662415500000|2022-09-05 22:05:00|1597.05|1591.65|1597.58|1592.18|1598.61|1593.21|1596.05|1590.65|402
1662415800000|2022-09-05 22:10:00|1597.48|1592.08|1598.65|1593.25|1599.65|1594.25|1596.37|1590.97|403
1662416100000|2022-09-05 22:15:00|1598.6|1593.2|1598.85|1593.45|1599.36|1593.96|1597.87|1592.47|337
1662416400000|2022-09-05 22:20:00|1598.89|1593.49|1600.96|1595.56|1601.45|1596.05|1598.6|1593.2|338
1662416700000|2022-09-05 22:25:00|1600.94|1595.54|1601.1|1595.7|1604.73|1599.33|1599.35|1593.95|430
1662417000000|2022-09-05 22:30:00|1601.12|1595.72|1603.08|1597.68|1603.4|1598|1600.63|1595.23|345
1662417300000|2022-09-05 22:35:00|1603.5|1598.1|1606.31|1600.91|1607.12|1601.72|1602.2|1596.8|368
1662417600000|2022-09-05 22:40:00|1606.22|1600.82|1601.34|1595.94|1606.57|1601.17|1600.48|1595.08|395
1662417900000|2022-09-05 22:45:00|1601.35|1595.95|1601.08|1595.68|1602.51|1597.11|1599.65|1594.25|319
1662418200000|2022-09-05 22:50:00|1601.05|1595.65|1607.33|1601.93|1607.65|1602.25|1601.05|1595.65|383
1662418500000|2022-09-05 22:55:00|1607.62|1602.22|1609.11|1603.71|1609.29|1603.89|1604.9|1599.5|446
1662418800000|2022-09-05 23:00:00|1609|1603.6|1605.7|1600.3|1610.79|1605.39|1604.9|1599.5|465
1662419100000|2022-09-05 23:05:00|1605.63|1600.23|1604.24|1598.84|1605.9|1600.5|1602.21|1596.81|369
1662419400000|2022-09-05 23:10:00|1604.16|1598.76|1602.85|1597.45|1604.85|1599.45|1602.16|1596.76|322
1662419700000|2022-09-05 23:15:00|1602.9|1597.5|1606.69|1601.29|1606.71|1601.31|1602.9|1597.5|328
1662420000000|2022-09-05 23:20:00|1606.7|1601.3|1604.8|1599.4|1607.2|1601.8|1602.97|1597.57|369
1662420300000|2022-09-05 23:25:00|1604.87|1599.47|1604.09|1598.69|1605.36|1599.96|1602.85|1597.45|313
1662420600000|2022-09-05 23:30:00|1604.18|1598.78|1606.85|1601.45|1607.51|1602.11|1604.13|1598.73|327
1662420900000|2022-09-05 23:35:00|1606.9|1601.5|1615.47|1610.07|1616.2|1610.8|1606.85|1601.45|322
1662421200000|2022-09-05 23:40:00|1615.69|1610.29|1624.62|1619.22|1632.78|1627.38|1615.47|1610.07|676
1662421500000|2022-09-05 23:45:00|1624.83|1619.43|1625.54|1620.14|1629.27|1623.87|1621.19|1615.79|621
1662421800000|2022-09-05 23:50:00|1625.35|1619.95|1621.26|1615.86|1627.15|1621.75|1621.17|1615.77|520
1662422100000|2022-09-05 23:55:00|1621.31|1615.91|1620.41|1615.01|1621.31|1615.91|1617.55|1612.15|487
1662422400000|2022-09-06 00:00:00|1620.46|1615.06|1619.89|1614.49|1622.99|1617.59|1618.22|1612.82|535
1662422700000|2022-09-06 00:05:00|1619.91|1614.51|1627.03|1621.63|1628.46|1623.06|1619.65|1614.25|534
1662423000000|2022-09-06 00:10:00|1626.98|1621.58|1631.68|1626.28|1633.21|1627.81|1626.43|1621.03|618
1662423300000|2022-09-06 00:15:00|1631.63|1626.23|1635.95|1630.55|1638.49|1633.09|1631.58|1626.18|634
1662423600000|2022-09-06 00:20:00|1635.79|1630.39|1635.96|1630.56|1639.86|1634.46|1635.1|1629.7|535
1662423900000|2022-09-06 00:25:00|1636.09|1630.69|1635.57|1630.17|1640.14|1634.74|1634.64|1629.24|493
1662424200000|2022-09-06 00:30:00|1635.45|1630.05|1645.28|1639.88|1648.73|1643.33|1635.35|1629.95|646
1662424500000|2022-09-06 00:35:00|1645.34|1639.94|1643.11|1637.71|1648.12|1642.72|1643.11|1637.71|506
1662424800000|2022-09-06 00:40:00|1643.46|1638.06|1649.84|1644.44|1649.84|1644.44|1643.06|1637.66|566
1662425100000|2022-09-06 00:45:00|1650.24|1644.84|1646.95|1641.55|1650.65|1645.25|1646.25|1640.85|595
1662425400000|2022-09-06 00:50:00|1647.15|1641.75|1672.31|1666.91|1672.31|1666.91|1646.01|1640.61|713
1662425700000|2022-09-06 00:55:00|1672.28|1666.88|1664.93|1659.53|1675.35|1669.95|1661.74|1656.34|693
1662426000000|2022-09-06 01:00:00|1664.98|1659.58|1676.29|1670.89|1677.88|1672.48|1664.98|1659.58|722
1662426300000|2022-09-06 01:05:00|1676.44|1671.04|1671.93|1666.53|1676.44|1671.04|1669.93|1664.53|548
1662426600000|2022-09-06 01:10:00|1671.85|1666.45|1672.08|1666.68|1676.74|1671.34|1671.52|1666.12|525
1662426900000|2022-09-06 01:15:00|1672.13|1666.73|1668.45|1663.05|1673.05|1667.65|1668.45|1663.05|544
1662427200000|2022-09-06 01:20:00|1668.56|1663.16|1664.7|1659.3|1671.08|1665.68|1664.69|1659.29|518
1662427500000|2022-09-06 01:25:00|1664.59|1659.19|1661.4|1656|1668.28|1662.88|1661.01|1655.61|590
1662427800000|2022-09-06 01:30:00|1661.53|1656.13|1662.54|1657.14|1665.6|1660.2|1658.4|1653|563
1662428100000|2022-09-06 01:35:00|1662.52|1657.12|1664.28|1658.88|1667.45|1662.05|1660.74|1655.34|552
1662428400000|2022-09-06 01:40:00|1664.41|1659.01|1658.72|1653.32|1664.56|1659.16|1656.3|1650.9|559
1662428700000|2022-09-06 01:45:00|1658.76|1653.36|1663.16|1657.76|1664.99|1659.59|1657.61|1652.21|578
1662429000000|2022-09-06 01:50:00|1663.07|1657.67|1653.31|1647.91|1664.78|1659.38|1653.31|1647.91|522
1662429300000|2022-09-06 01:55:00|1652.96|1647.56|1642.23|1636.83|1652.96|1647.56|1641.72|1636.32|672
1662429600000|2022-09-06 02:00:00|1642.13|1636.73|1641.1|1635.7|1645.38|1639.98|1636.47|1631.07|684
1662429900000|2022-09-06 02:05:00|1641.16|1635.76|1628.19|1622.79|1643.68|1638.28|1627.33|1621.93|609
1662430200000|2022-09-06 02:10:00|1628.2|1622.8|1638.8|1633.4|1639.09|1633.69|1628.2|1622.8|603
1662430500000|2022-09-06 02:15:00|1638.79|1633.39|1639.64|1634.24|1642.38|1636.98|1634.36|1628.96|571
1662430800000|2022-09-06 02:20:00|1639.57|1634.17|1635.75|1630.35|1641.27|1635.87|1634.85|1629.45|613
1662431100000|2022-09-06 02:25:00|1635.7|1630.3|1632.03|1626.63|1636.42|1631.02|1631.08|1625.68|628
1662431400000|2022-09-06 02:30:00|1631.77|1626.37|1634.56|1629.16|1634.58|1629.18|1629.73|1624.33|565
1662431700000|2022-09-06 02:35:00|1634.55|1629.15|1640.56|1635.16|1640.58|1635.18|1632.34|1626.94|597
1662432000000|2022-09-06 02:40:00|1640.52|1635.12|1642.05|1636.65|1643.68|1638.28|1639.08|1633.68|517
1662432300000|2022-09-06 02:45:00|1642.06|1636.66|1645|1639.6|1645|1639.6|1639.47|1634.07|550
1662432600000|2022-09-06 02:50:00|1644.95|1639.55|1647.9|1642.5|1648.56|1643.16|1642.05|1636.65|542
1662432900000|2022-09-06 02:55:00|1647.88|1642.48|1646.82|1641.42|1649.12|1643.72|1645.7|1640.3|528
1662433200000|2022-09-06 03:00:00|1646.8|1641.4|1641.3|1635.9|1648.48|1643.08|1641.23|1635.83|557
1662433500000|2022-09-06 03:05:00|1641.38|1635.98|1637.63|1632.23|1642.6|1637.2|1636.55|1631.15|418
1662433800000|2022-09-06 03:10:00|1637.77|1632.37|1632.71|1627.31|1638.26|1632.86|1632.08|1626.68|441
1662434100000|2022-09-06 03:15:00|1632.59|1627.19|1636.39|1630.99|1636.55|1631.15|1630.55|1625.15|520
1662434400000|2022-09-06 03:20:00|1636.38|1630.98|1639.08|1633.68|1641.24|1635.84|1635.66|1630.26|443
1662434700000|2022-09-06 03:25:00|1639.1|1633.7|1640.1|1634.7|1641.73|1636.33|1639.05|1633.65|449
1662435000000|2022-09-06 03:30:00|1640.11|1634.71|1642.19|1636.79|1642.83|1637.43|1639.48|1634.08|407
1662435300000|2022-09-06 03:35:00|1642.21|1636.81|1640.28|1634.88|1643.61|1638.21|1638.55|1633.15|633
1662435600000|2022-09-06 03:40:00|1640.4|1635|1641.62|1636.22|1641.95|1636.55|1639.53|1634.13|523
1662435900000|2022-09-06 03:45:00|1641.63|1636.23|1640.33|1634.93|1644.38|1638.98|1639.75|1634.35|663
1662436200000|2022-09-06 03:50:00|1640.24|1634.84|1639.88|1634.48|1641.82|1636.42|1638.89|1633.49|639
1662436500000|2022-09-06 03:55:00|1639.87|1634.47|1642.97|1637.57|1642.97|1637.57|1638.39|1632.99|605
1662436800000|2022-09-06 04:00:00|1643.02|1637.62|1647.25|1641.85|1647.71|1642.31|1642.27|1636.87|682
1662437100000|2022-09-06 04:05:00|1647.21|1641.81|1644.74|1639.34|1648.57|1643.17|1644.74|1639.34|710
1662437400000|2022-09-06 04:10:00|1644.77|1639.37|1643.63|1638.23|1646|1640.6|1642.56|1637.16|675
1662437700000|2022-09-06 04:15:00|1643.75|1638.35|1647.96|1642.56|1648.89|1643.49|1643.44|1638.04|675
1662438000000|2022-09-06 04:20:00|1647.97|1642.57|1652.78|1647.38|1652.78|1647.38|1647.39|1641.99|616
1662438300000|2022-09-06 04:25:00|1652.93|1647.53|1651.12|1645.72|1652.97|1647.57|1649.17|1643.77|650
1662438600000|2022-09-06 04:30:00|1651.16|1645.76|1650.82|1645.42|1655.66|1650.26|1648.97|1643.57|699
1662438900000|2022-09-06 04:35:00|1650.86|1645.46|1645.74|1640.34|1650.86|1645.46|1645.57|1640.17|605
1662439200000|2022-09-06 04:40:00|1646.08|1640.68|1645.63|1640.23|1647.78|1642.38|1645.38|1639.98|589
1662439500000|2022-09-06 04:45:00|1645.67|1640.27|1642.38|1636.98|1646.29|1640.89|1640.23|1634.83|656
1662439800000|2022-09-06 04:50:00|1642.45|1637.05|1645.92|1640.52|1646.61|1641.21|1641.85|1636.45|620
1662440100000|2022-09-06 04:55:00|1645.91|1640.51|1643.38|1637.98|1646.65|1641.25|1643.12|1637.72|640
1662440400000|2022-09-06 05:00:00|1643.39|1637.99|1642.52|1637.12|1643.52|1638.12|1640.09|1634.69|667
1662440700000|2022-09-06 05:05:00|1642.58|1637.18|1648.62|1643.22|1648.62|1643.22|1642.46|1637.06|654
1662441000000|2022-09-06 05:10:00|1648.64|1643.24|1648.93|1643.53|1649.68|1644.28|1645.29|1639.89|597
1662441300000|2022-09-06 05:15:00|1648.72|1643.32|1650.45|1645.05|1651.4|1646|1648.49|1643.09|574
1662441600000|2022-09-06 05:20:00|1650.44|1645.04|1649.65|1644.25|1652.91|1647.51|1649.16|1643.76|596
1662441900000|2022-09-06 05:25:00|1649.55|1644.15|1654.75|1649.35|1657.68|1652.28|1649.55|1644.15|695
1662442200000|2022-09-06 05:30:00|1654.63|1649.23|1653.28|1647.88|1655.75|1650.35|1653.09|1647.69|542
1662442500000|2022-09-06 05:35:00|1653.31|1647.91|1662.38|1656.98|1663.64|1658.24|1653.28|1647.88|713
1662442800000|2022-09-06 05:40:00|1662.46|1657.06|1661.08|1655.68|1666.64|1661.24|1659.24|1653.84|727
1662443100000|2022-09-06 05:45:00|1661.1|1655.7|1662.18|1656.78|1662.52|1657.12|1657.88|1652.48|690
1662443400000|2022-09-06 05:50:00|1662.23|1656.83|1660.53|1655.13|1662.43|1657.03|1659.61|1654.21|622
1662443700000|2022-09-06 05:55:00|1660.65|1655.25|1654.89|1649.49|1660.65|1655.25|1654.33|1648.93|699
1662444000000|2022-09-06 06:00:00|1654.88|1649.48|1657.55|1652.15|1658|1652.6|1652.85|1647.45|714
1662444300000|2022-09-06 06:05:00|1657.6|1652.2|1664.23|1658.83|1670.64|1665.24|1657.09|1651.69|713
1662444600000|2022-09-06 06:10:00|1664.15|1658.75|1664.63|1659.23|1666.54|1661.14|1661.4|1656|730
1662444900000|2022-09-06 06:15:00|1664.87|1659.47|1662.32|1656.92|1666.22|1660.82|1661.24|1655.84|699
1662445200000|2022-09-06 06:20:00|1662.39|1656.99|1663.75|1658.35|1664.73|1659.33|1659.53|1654.13|658
1662445500000|2022-09-06 06:25:00|1663.78|1658.38|1664.79|1659.39|1666.71|1661.31|1660.95|1655.55|641
1662445800000|2022-09-06 06:30:00|1664.75|1659.35|1665.21|1659.81|1665.91|1660.51|1662.81|1657.41|687
1662446100000|2022-09-06 06:35:00|1665.22|1659.82|1670.73|1665.33|1671.02|1665.62|1665.11|1659.71|724
1662446400000|2022-09-06 06:40:00|1670.88|1665.48|1668.83|1663.43|1671.48|1666.08|1668.34|1662.94|653
1662446700000|2022-09-06 06:45:00|1668.81|1663.41|1671.03|1665.63|1680.54|1675.14|1668.81|1663.41|788
1662447000000|2022-09-06 06:50:00|1671.13|1665.73|1666.54|1661.14|1672.92|1667.52|1665.32|1659.92|732
1662447300000|2022-09-06 06:55:00|1666.66|1661.26|1669.33|1663.93|1669.88|1664.48|1666.45|1661.05|721
1662447600000|2022-09-06 07:00:00|1669.3|1663.9|1668.4|1663|1671.95|1666.55|1667.33|1661.93|758
1662447900000|2022-09-06 07:05:00|1668.44|1663.04|1670.33|1664.93|1673.64|1668.24|1668.44|1663.04|748
1662448200000|2022-09-06 07:10:00|1670.44|1665.04|1668.88|1663.48|1671.65|1666.25|1666|1660.6|753
1662448500000|2022-09-06 07:15:00|1668.87|1663.47|1667.24|1661.84|1674.83|1669.43|1666.23|1660.83|776
1662448800000|2022-09-06 07:20:00|1667.23|1661.83|1668.06|1662.66|1669.03|1663.63|1665.54|1660.14|742
1662449100000|2022-09-06 07:25:00|1668.05|1662.65|1668.55|1663.15|1669.1|1663.7|1667|1661.6|701
1662449400000|2022-09-06 07:30:00|1668.57|1663.17|1662.94|1657.54|1668.72|1663.32|1661.34|1655.94|750
1662449700000|2022-09-06 07:35:00|1662.92|1657.52|1664.24|1658.84|1665.85|1660.45|1662.16|1656.76|718
1662450000000|2022-09-06 07:40:00|1664.23|1658.83|1659.55|1654.15|1664.66|1659.26|1659.45|1654.05|702
1662450300000|2022-09-06 07:45:00|1659.86|1654.46|1660.29|1654.89|1661.82|1656.42|1656.98|1651.58|737
1662450600000|2022-09-06 07:50:00|1660.26|1654.86|1660.48|1655.08|1662.32|1656.92|1658.87|1653.47|721
1662450900000|2022-09-06 07:55:00|1660.42|1655.02|1661.39|1655.99|1662.3|1656.9|1660.23|1654.83|695
1662451200000|2022-09-06 08:00:00|1661.35|1655.95|1662.5|1657.1|1663.64|1658.24|1660.25|1654.85|683
1662451500000|2022-09-06 08:05:00|1662.46|1657.06|1658.13|1652.73|1663.14|1657.74|1656.78|1651.38|655
1662451800000|2022-09-06 08:10:00|1658.14|1652.74|1657.35|1651.95|1659.11|1653.71|1656.12|1650.72|692
1662452100000|2022-09-06 08:15:00|1657.34|1651.94|1661.14|1655.74|1661.82|1656.42|1656.33|1650.93|715
1662452400000|2022-09-06 08:20:00|1661.15|1655.75|1660.1|1654.7|1661.77|1656.37|1658.99|1653.59|698
1662452700000|2022-09-06 08:25:00|1660.07|1654.67|1666.17|1660.77|1666.56|1661.16|1659.81|1654.41|666
1662453000000|2022-09-06 08:30:00|1665.92|1660.52|1665.73|1660.33|1670.33|1664.93|1663.69|1658.29|700
1662453300000|2022-09-06 08:35:00|1665.72|1660.32|1663.78|1658.38|1665.76|1660.36|1662.74|1657.34|689
1662453600000|2022-09-06 08:40:00|1663.8|1658.4|1663.17|1657.77|1666.44|1661.04|1663.12|1657.72|679
1662453900000|2022-09-06 08:45:00|1663.22|1657.82|1660.91|1655.51|1665.17|1659.77|1659.24|1653.84|706
1662454200000|2022-09-06 08:50:00|1660.93|1655.53|1661.36|1655.96|1661.92|1656.52|1658.74|1653.34|700
1662454500000|2022-09-06 08:55:00|1661.39|1655.99|1668.15|1662.75|1668.68|1663.28|1661.09|1655.69|691
1662454800000|2022-09-06 09:00:00|1668.08|1662.68|1664.14|1658.74|1668.67|1663.27|1663.53|1658.13|681
1662455100000|2022-09-06 09:05:00|1664.13|1658.73|1663.58|1658.18|1666.68|1661.28|1662.2|1656.8|683
1662455400000|2022-09-06 09:10:00|1663.44|1658.04|1660.83|1655.43|1665.13|1659.73|1660.71|1655.31|699
1662455700000|2022-09-06 09:15:00|1660.79|1655.39|1659.88|1654.48|1662.3|1656.9|1659.88|1654.48|617
1662456000000|2022-09-06 09:20:00|1659.85|1654.45|1654.35|1648.95|1660.08|1654.68|1653.75|1648.35|739
1662456300000|2022-09-06 09:25:00|1654.25|1648.85|1653.68|1648.28|1655.28|1649.88|1650.2|1644.8|726
1662456600000|2022-09-06 09:30:00|1653.58|1648.18|1655.43|1650.03|1656.71|1651.31|1652.74|1647.34|705
1662456900000|2022-09-06 09:35:00|1655.45|1650.05|1660.38|1654.98|1660.55|1655.15|1655.35|1649.95|677
1662457200000|2022-09-06 09:40:00|1660.39|1654.99|1662.95|1657.55|1663.06|1657.66|1660|1654.6|687
1662457500000|2022-09-06 09:45:00|1662.92|1657.52|1657.82|1652.42|1665.2|1659.8|1656.92|1651.52|708
1662457800000|2022-09-06 09:50:00|1657.79|1652.39|1658.31|1652.91|1660.5|1655.1|1657.78|1652.38|658
1662458100000|2022-09-06 09:55:00|1658.32|1652.92|1661.14|1655.74|1661.23|1655.83|1658.26|1652.86|662
1662458400000|2022-09-06 10:00:00|1661.13|1655.73|1657.28|1651.88|1661.34|1655.94|1655.45|1650.05|652
1662458700000|2022-09-06 10:05:00|1657.31|1651.91|1660.88|1655.48|1661.26|1655.86|1657.23|1651.83|660
1662459000000|2022-09-06 10:10:00|1660.93|1655.53|1665.97|1660.57|1666.21|1660.81|1659.63|1654.23|652
1662459300000|2022-09-06 10:15:00|1665.94|1660.54|1668.76|1663.36|1668.81|1663.41|1664.51|1659.11|719
1662459600000|2022-09-06 10:20:00|1668.79|1663.39|1670.11|1664.71|1671.28|1665.88|1665.97|1660.57|622
1662459900000|2022-09-06 10:25:00|1670.07|1664.67|1667.67|1662.27|1670.29|1664.89|1665.7|1660.3|659
1662460200000|2022-09-06 10:30:00|1667.62|1662.22|1665.64|1660.24|1667.81|1662.41|1664.58|1659.18|648
1662460500000|2022-09-06 10:35:00|1665.74|1660.34|1663.81|1658.41|1667.36|1661.96|1662.41|1657.01|706
1662460800000|2022-09-06 10:40:00|1663.85|1658.45|1666.75|1661.35|1668.21|1662.81|1663.6|1658.2|647
1662461100000|2022-09-06 10:45:00|1666.77|1661.37|1667.98|1662.58|1669.73|1664.33|1666.69|1661.29|670
1662461400000|2022-09-06 10:50:00|1667.99|1662.59|1668.78|1663.38|1669.69|1664.29|1667.26|1661.86|599
1662461700000|2022-09-06 10:55:00|1668.71|1663.31|1666.69|1661.29|1668.71|1663.31|1666.04|1660.64|682
1662462000000|2022-09-06 11:00:00|1666.68|1661.28|1668.37|1662.97|1668.47|1663.07|1665.09|1659.69|665
1662462300000|2022-09-06 11:05:00|1668.25|1662.85|1675.49|1670.09|1676.38|1670.98|1666.21|1660.81|712
1662462600000|2022-09-06 11:10:00|1675.56|1670.16|1673.5|1668.1|1675.84|1670.44|1671.17|1665.77|705
1662462900000|2022-09-06 11:15:00|1673.53|1668.13|1673.35|1667.95|1674.78|1669.38|1671.38|1665.98|673
1662463200000|2022-09-06 11:20:00|1673.26|1667.86|1667.33|1661.93|1680.65|1675.25|1664.76|1659.36|774
1662463500000|2022-09-06 11:25:00|1667.27|1661.87|1668.06|1662.66|1672.24|1666.84|1667.13|1661.73|725
1662463800000|2022-09-06 11:30:00|1668|1662.6|1667.42|1662.02|1669.04|1663.64|1663.69|1658.29|734
1662464100000|2022-09-06 11:35:00|1667.44|1662.04|1664.9|1659.5|1668.3|1662.9|1664.54|1659.14|744
1662464400000|2022-09-06 11:40:00|1664.93|1659.53|1669.53|1664.13|1670.1|1664.7|1663.01|1657.61|733
1662464700000|2022-09-06 11:45:00|1669.52|1664.12|1667.29|1661.89|1670.03|1664.63|1665.7|1660.3|686
1662465000000|2022-09-06 11:50:00|1667.31|1661.91|1668.86|1663.46|1669.03|1663.63|1665.32|1659.92|642
1662465300000|2022-09-06 11:55:00|1668.87|1663.47|1671.09|1665.69|1674.78|1669.38|1668.87|1663.47|661
1662465600000|2022-09-06 12:00:00|1671.11|1665.71|1673.36|1667.96|1675.3|1669.9|1671.05|1665.65|744
1662465900000|2022-09-06 12:05:00|1673.38|1667.98|1679.77|1674.37|1679.82|1674.42|1670.22|1664.82|715
1662466200000|2022-09-06 12:10:00|1679.66|1674.26|1681.31|1675.91|1685.82|1680.42|1678.85|1673.45|766
1662466500000|2022-09-06 12:15:00|1681.38|1675.98|1680.86|1675.46|1683.88|1678.48|1678.33|1672.93|750
1662466800000|2022-09-06 12:20:00|1680.94|1675.54|1685.77|1680.37|1686.54|1681.14|1680.14|1674.74|762
1662467100000|2022-09-06 12:25:00|1685.85|1680.45|1681.15|1675.75|1689.03|1683.63|1681.15|1675.75|695
1662467400000|2022-09-06 12:30:00|1681.13|1675.73|1674.91|1669.51|1682.13|1676.73|1674.91|1669.51|767
1662467700000|2022-09-06 12:35:00|1674.94|1669.54|1677.72|1672.32|1678.83|1673.43|1674.91|1669.51|708
1662468000000|2022-09-06 12:40:00|1677.82|1672.42|1677.95|1672.55|1679.22|1673.82|1676.12|1670.72|736
1662468300000|2022-09-06 12:45:00|1678.03|1672.63|1675.91|1670.51|1678.97|1673.57|1672.74|1667.34|740
1662468600000|2022-09-06 12:50:00|1675.98|1670.58|1673.23|1667.83|1676.78|1671.38|1672.96|1667.56|682
1662468900000|2022-09-06 12:55:00|1673.21|1667.81|1668|1662.6|1673.92|1668.52|1667.94|1662.54|738
1662469200000|2022-09-06 13:00:00|1667.88|1662.48|1671.46|1666.06|1673.3|1667.9|1667.62|1662.22|743
1662469500000|2022-09-06 13:05:00|1671.48|1666.08|1666.22|1660.82|1671.49|1666.09|1665.93|1660.53|685
1662469800000|2022-09-06 13:10:00|1666.17|1660.77|1668.76|1663.36|1669.83|1664.43|1666.08|1660.68|729
1662470100000|2022-09-06 13:15:00|1668.68|1663.28|1670.76|1665.36|1672.3|1666.9|1667.88|1662.48|704
1662470400000|2022-09-06 13:20:00|1670.73|1665.33|1672.36|1666.96|1672.66|1667.26|1669.43|1664.03|704
1662470700000|2022-09-06 13:25:00|1672.57|1667.17|1666.1|1660.7|1672.57|1667.17|1664.64|1659.24|763
1662471000000|2022-09-06 13:30:00|1666.23|1660.83|1661.24|1655.84|1674.23|1668.83|1658.52|1653.12|823
1662471300000|2022-09-06 13:35:00|1661.27|1655.87|1658.34|1652.94|1665.34|1659.94|1657.76|1652.36|786
1662471600000|2022-09-06 13:40:00|1658.43|1653.03|1661.81|1656.41|1665.3|1659.9|1657.02|1651.62|793
1662471900000|2022-09-06 13:45:00|1661.89|1656.49|1655.31|1649.91|1664.93|1659.53|1655.31|1649.91|808
1662472200000|2022-09-06 13:50:00|1655.36|1649.96|1654.53|1649.13|1658.17|1652.77|1653.8|1648.4|789
1662472500000|2022-09-06 13:55:00|1654.41|1649.01|1651.68|1646.28|1654.7|1649.3|1641.57|1636.17|830
1662472800000|2022-09-06 14:00:00|1651.65|1646.25|1644.1|1638.7|1652.87|1647.47|1638.26|1632.86|827
1662473100000|2022-09-06 14:05:00|1644.08|1638.68|1645.71|1640.31|1646.32|1640.92|1641.45|1636.05|794
1662473400000|2022-09-06 14:10:00|1645.37|1639.97|1648.65|1643.25|1648.87|1643.47|1640.09|1634.69|787
1662473700000|2022-09-06 14:15:00|1648.67|1643.27|1651.29|1645.89|1653.12|1647.72|1644.35|1638.95|775
1662474000000|2022-09-06 14:20:00|1651.25|1645.85|1651.15|1645.75|1653.38|1647.98|1649.46|1644.06|766
1662474300000|2022-09-06 14:25:00|1651.18|1645.78|1657.46|1652.06|1660.58|1655.18|1648.17|1642.77|795
1662474600000|2022-09-06 14:30:00|1657.49|1652.09|1653.52|1648.12|1657.86|1652.46|1651.66|1646.26|770
1662474900000|2022-09-06 14:35:00|1653.51|1648.11|1660.46|1655.06|1662|1656.6|1651.16|1645.76|765
1662475200000|2022-09-06 14:40:00|1660.33|1654.93|1661.86|1656.46|1665.4|1660|1660.27|1654.87|781
1662475500000|2022-09-06 14:45:00|1661.91|1656.51|1661.36|1655.96|1663.94|1658.54|1658.6|1653.2|769
1662475800000|2022-09-06 14:50:00|1661.43|1656.03|1665.24|1659.84|1669.34|1663.94|1661.03|1655.63|781
1662476100000|2022-09-06 14:55:00|1665.25|1659.85|1668.9|1663.5|1672.56|1667.16|1665.11|1659.71|737
1662476400000|2022-09-06 15:00:00|1668.93|1663.53|1668.55|1663.15|1670.58|1665.18|1666.6|1661.2|767
1662476700000|2022-09-06 15:05:00|1668.52|1663.12|1672.81|1667.41|1675.44|1670.04|1667.65|1662.25|797
1662477000000|2022-09-06 15:10:00|1672.94|1667.54|1667.81|1662.41|1674.57|1669.17|1667.07|1661.67|779
1662477300000|2022-09-06 15:15:00|1667.83|1662.43|1664.92|1659.52|1668.71|1663.31|1662.6|1657.2|764
1662477600000|2022-09-06 15:20:00|1664.93|1659.53|1667.3|1661.9|1669.22|1663.82|1662.49|1657.09|760
1662477900000|2022-09-06 15:25:00|1667.34|1661.94|1665.34|1659.94|1669.29|1663.89|1662.59|1657.19|772
1662478200000|2022-09-06 15:30:00|1665.23|1659.83|1668.68|1663.28|1672.11|1666.71|1663.41|1658.01|745
1662478500000|2022-09-06 15:35:00|1668.74|1663.34|1667.38|1661.98|1670.28|1664.88|1666.51|1661.11|773
1662478800000|2022-09-06 15:40:00|1667.35|1661.95|1669.21|1663.81|1672.41|1667.01|1666.7|1661.3|754
1662479100000|2022-09-06 15:45:00|1669.27|1663.87|1668.28|1662.88|1671.18|1665.78|1667.46|1662.06|783
1662479400000|2022-09-06 15:50:00|1668.27|1662.87|1672.18|1666.78|1673.93|1668.53|1667.11|1661.71|750
1662479700000|2022-09-06 15:55:00|1672.13|1666.73|1672.61|1667.21|1675.86|1670.46|1671.13|1665.73|728
1662480000000|2022-09-06 16:00:00|1672.65|1667.25|1673.61|1668.21|1676.49|1671.09|1672.02|1666.62|741
1662480300000|2022-09-06 16:05:00|1673.64|1668.24|1664.53|1659.13|1677.32|1671.92|1663.35|1657.95|777
1662480600000|2022-09-06 16:10:00|1664.55|1659.15|1668.85|1663.45|1669.83|1664.43|1664.46|1659.06|706
1662480900000|2022-09-06 16:15:00|1668.9|1663.5|1658.69|1653.29|1668.93|1663.53|1658.33|1652.93|772
1662481200000|2022-09-06 16:20:00|1658.65|1653.25|1655.56|1650.16|1661.86|1656.46|1655.53|1650.13|764
1662481500000|2022-09-06 16:25:00|1655.61|1650.21|1659.4|1654|1659.45|1654.05|1654|1648.6|670
1662481800000|2022-09-06 16:30:00|1659.32|1653.92|1660|1654.6|1660.06|1654.66|1657.22|1651.82|524
1662482100000|2022-09-06 16:35:00|1660.04|1654.64|1664.42|1659.02|1664.46|1659.06|1660.04|1654.64|683
1662482400000|2022-09-06 16:40:00|1664.48|1659.08|1668.03|1662.63|1668.36|1662.96|1662.8|1657.4|728
1662482700000|2022-09-06 16:45:00|1667.88|1662.48|1665.97|1660.57|1668.03|1662.63|1664.16|1658.76|697
1662483000000|2022-09-06 16:50:00|1665.87|1660.47|1666.6|1661.2|1667.43|1662.03|1663.81|1658.41|682
1662483300000|2022-09-06 16:55:00|1666.59|1661.19|1664.65|1659.25|1670.33|1664.93|1664.62|1659.22|664
1662483600000|2022-09-06 17:00:00|1664.67|1659.27|1658.46|1653.06|1665.81|1660.41|1658.39|1652.99|756
1662483900000|2022-09-06 17:05:00|1658.41|1653.01|1632.82|1627.42|1658.71|1653.31|1624.08|1618.68|833
1662484200000|2022-09-06 17:10:00|1633.02|1627.62|1613.59|1608.19|1636.26|1630.86|1607.27|1601.87|838
1662484500000|2022-09-06 17:15:00|1613.69|1608.29|1603.97|1598.57|1622.58|1617.18|1596.52|1591.12|821
1662484800000|2022-09-06 17:20:00|1604.06|1598.66|1604.08|1598.68|1607.34|1601.94|1594.41|1589.01|830
1662485100000|2022-09-06 17:25:00|1603.67|1598.27|1600.18|1594.78|1606.29|1600.89|1598.53|1593.13|816
1662485400000|2022-09-06 17:30:00|1600.34|1594.94|1607.42|1602.02|1609.01|1603.61|1596.79|1591.39|818
1662485700000|2022-09-06 17:35:00|1607.46|1602.06|1602.63|1597.23|1610.41|1605.01|1600.34|1594.94|789
1662486000000|2022-09-06 17:40:00|1602.67|1597.27|1596.23|1590.83|1603.29|1597.89|1590.83|1585.43|802
1662486300000|2022-09-06 17:45:00|1596.37|1590.97|1585.11|1579.71|1596.89|1591.49|1578.57|1573.17|826
1662486600000|2022-09-06 17:50:00|1584.73|1579.33|1590.6|1585.2|1591.19|1585.79|1581.94|1576.54|809
1662486900000|2022-09-06 17:55:00|1590.63|1585.23|1590.82|1585.42|1595.29|1589.89|1588.69|1583.29|781
1662487200000|2022-09-06 18:00:00|1590.47|1585.07|1586.68|1581.28|1592.66|1587.26|1582.64|1577.24|814
1662487500000|2022-09-06 18:05:00|1586.76|1581.36|1585.55|1580.15|1586.92|1581.52|1583.08|1577.68|796
1662487800000|2022-09-06 18:10:00|1585.78|1580.38|1592.5|1587.1|1593.94|1588.54|1585.78|1580.38|804
1662488100000|2022-09-06 18:15:00|1592.52|1587.12|1588.44|1583.04|1595.34|1589.94|1587.08|1581.68|788
1662488400000|2022-09-06 18:20:00|1588.38|1582.98|1583.23|1577.83|1588.61|1583.21|1581.71|1576.31|801
1662488700000|2022-09-06 18:25:00|1583.82|1578.42|1580.08|1574.68|1585.69|1580.29|1579.19|1573.79|797
1662489000000|2022-09-06 18:30:00|1580.12|1574.72|1582.27|1576.87|1583.12|1577.72|1574.98|1569.58|778
1662489300000|2022-09-06 18:35:00|1582.26|1576.86|1581.51|1576.11|1584.48|1579.08|1578.11|1572.71|766
1662489600000|2022-09-06 18:40:00|1581.6|1576.2|1573.16|1567.76|1581.72|1576.32|1569.32|1563.92|750
1662489900000|2022-09-06 18:45:00|1573.33|1567.93|1575.73|1570.33|1575.8|1570.4|1568.52|1563.12|784
1662490200000|2022-09-06 18:50:00|1575.69|1570.29|1579.2|1573.8|1579.24|1573.84|1573.56|1568.16|779
1662490500000|2022-09-06 18:55:00|1579.11|1573.71|1575.64|1570.24|1579.11|1573.71|1574.3|1568.9|757
1662490800000|2022-09-06 19:00:00|1575.71|1570.31|1577.05|1571.65|1577.26|1571.86|1572.31|1566.91|777
1662491100000|2022-09-06 19:05:00|1577.07|1571.67|1582|1576.6|1583.35|1577.95|1577.07|1571.67|787
1662491400000|2022-09-06 19:10:00|1582.1|1576.7|1578.2|1572.8|1583.16|1577.76|1577.7|1572.3|769
1662491700000|2022-09-06 19:15:00|1578.24|1572.84|1579.89|1574.49|1583.14|1577.74|1578|1572.6|767
1662492000000|2022-09-06 19:20:00|1579.94|1574.54|1579.41|1574.01|1580.73|1575.33|1576.32|1570.92|731
1662492300000|2022-09-06 19:25:00|1579.16|1573.76|1576.26|1570.86|1580.14|1574.74|1575.9|1570.5|743
1662492600000|2022-09-06 19:30:00|1576.22|1570.82|1574.32|1568.92|1576.28|1570.88|1567.42|1562.02|814
1662492900000|2022-09-06 19:35:00|1574.33|1568.93|1580.52|1575.12|1583.02|1577.62|1573.72|1568.32|721
1662493200000|2022-09-06 19:40:00|1580.18|1574.78|1583.79|1578.39|1585.56|1580.16|1579.57|1574.17|764
1662493500000|2022-09-06 19:45:00|1583.77|1578.37|1583|1577.6|1584.51|1579.11|1581.25|1575.85|783
1662493800000|2022-09-06 19:50:00|1582.89|1577.49|1578.84|1573.44|1582.89|1577.49|1576.78|1571.38|795
1662494100000|2022-09-06 19:55:00|1578.95|1573.55|1579.13|1573.73|1581.11|1575.71|1577.73|1572.33|777
1662494400000|2022-09-06 20:00:00|1579.12|1573.72|1571.8|1566.4|1582.11|1576.71|1570.68|1565.28|751
1662494700000|2022-09-06 20:05:00|1571.85|1566.45|1561.86|1556.46|1574.43|1569.03|1557.94|1552.54|749
1662495000000|2022-09-06 20:10:00|1562.33|1556.93|1566.54|1561.14|1568.43|1563.03|1558.9|1553.5|804
1662495300000|2022-09-06 20:15:00|1566.5|1561.1|1571.05|1565.65|1572.68|1567.28|1565.12|1559.72|763
1662495600000|2022-09-06 20:20:00|1570.82|1565.42|1572.34|1566.94|1573.21|1567.81|1568.65|1563.25|699
1662495900000|2022-09-06 20:25:00|1572.38|1566.98|1569.63|1564.23|1572.78|1567.38|1569.31|1563.91|688
1662496200000|2022-09-06 20:30:00|1569.61|1564.21|1572.08|1566.68|1572.08|1566.68|1568.78|1563.38|689
1662496500000|2022-09-06 20:35:00|1572.1|1566.7|1575.92|1570.52|1576.33|1570.93|1571.25|1565.85|682
1662496800000|2022-09-06 20:40:00|1575.8|1570.4|1580.44|1575.04|1580.61|1575.21|1573.86|1568.46|715
1662497100000|2022-09-06 20:45:00|1580.37|1574.97|1581.64|1576.24|1582.41|1577.01|1577.92|1572.52|714
1662497400000|2022-09-06 20:50:00|1581.6|1576.2|1584.24|1578.84|1585.91|1580.51|1581.53|1576.13|715
1662497700000|2022-09-06 20:55:00|1583.94|1578.54|1584.12|1578.72|1584.51|1579.11|1580.57|1575.17|708
1662498000000|2022-09-06 21:00:00|1584.41|1579.01|1589.54|1584.14|1590.51|1585.11|1583.87|1578.47|657
1662498300000|2022-09-06 21:05:00|1589.53|1584.13|1587.55|1582.15|1590.53|1585.13|1585.61|1580.21|669
1662498600000|2022-09-06 21:10:00|1587.61|1582.21|1584.91|1579.51|1588|1582.6|1584.57|1579.17|661
1662498900000|2022-09-06 21:15:00|1584.96|1579.56|1583.77|1578.37|1585.9|1580.5|1582.65|1577.25|583
1662499200000|2022-09-06 21:20:00|1583.85|1578.45|1586.53|1581.13|1587.05|1581.65|1583.52|1578.12|557
1662499500000|2022-09-06 21:25:00|1586.55|1581.15|1586.92|1581.52|1587.77|1582.37|1586.01|1580.61|589
1662499800000|2022-09-06 21:30:00|1586.9|1581.5|1588.97|1583.57|1591.54|1586.14|1586.9|1581.5|551
1662500100000|2022-09-06 21:35:00|1588.94|1583.54|1589.44|1584.04|1589.6|1584.2|1586.67|1581.27|566
1662500400000|2022-09-06 21:40:00|1589.45|1584.05|1585.18|1579.78|1589.55|1584.15|1585.11|1579.71|483
1662500700000|2022-09-06 21:45:00|1585.24|1579.84|1585.78|1580.38|1586.68|1581.28|1581.32|1575.92|590
1662501000000|2022-09-06 21:50:00|1585.77|1580.37|1588.09|1582.69|1588.57|1583.17|1585.61|1580.21|611
1662501300000|2022-09-06 21:55:00|1588.1|1582.7|1587.64|1582.24|1588.38|1582.98|1585.93|1580.53|549
1662501600000|2022-09-06 22:00:00|1587.65|1582.25|1587.59|1582.19|1588.95|1583.55|1584.25|1578.85|646
1662501900000|2022-09-06 22:05:00|1587.64|1582.24|1583.74|1578.34|1587.75|1582.35|1582.13|1576.73|666
1662502200000|2022-09-06 22:10:00|1583.75|1578.35|1583.6|1578.2|1584.83|1579.43|1581.66|1576.26|681
1662502500000|2022-09-06 22:15:00|1583.55|1578.15|1580.8|1575.4|1583.82|1578.42|1579.65|1574.25|635
1662502800000|2022-09-06 22:20:00|1580.85|1575.45|1579.5|1574.1|1582.66|1577.26|1579.43|1574.03|592
1662503100000|2022-09-06 22:25:00|1579.66|1574.26|1581.65|1576.25|1581.84|1576.44|1579.43|1574.03|596
1662503400000|2022-09-06 22:30:00|1581.64|1576.24|1579.35|1573.95|1581.98|1576.58|1578.09|1572.69|628
1662503700000|2022-09-06 22:35:00|1579.28|1573.88|1582.31|1576.91|1582.52|1577.12|1579.13|1573.73|467
1662504000000|2022-09-06 22:40:00|1582.3|1576.9|1582.68|1577.28|1583.26|1577.86|1580.87|1575.47|573
1662504300000|2022-09-06 22:45:00|1582.66|1577.26|1585.3|1579.9|1586.32|1580.92|1581.77|1576.37|643
1662504600000|2022-09-06 22:50:00|1585.18|1579.78|1584.12|1578.72|1585.32|1579.92|1582.56|1577.16|612
1662504900000|2022-09-06 22:55:00|1584.1|1578.7|1582.09|1576.69|1585.43|1580.03|1581.99|1576.59|520
1662505200000|2022-09-06 23:00:00|1582.1|1576.7|1578.95|1573.55|1583.65|1578.25|1578.86|1573.46|597
1662505500000|2022-09-06 23:05:00|1579|1573.6|1574.32|1568.92|1580.52|1575.12|1574.25|1568.85|649
1662505800000|2022-09-06 23:10:00|1574.27|1568.87|1577.59|1572.19|1577.75|1572.35|1573.88|1568.48|679
1662506100000|2022-09-06 23:15:00|1577.48|1572.08|1572.38|1566.98|1577.48|1572.08|1571.46|1566.06|678
1662506400000|2022-09-06 23:20:00|1572.31|1566.91|1576.86|1571.46|1577.68|1572.28|1572.26|1566.86|686
1662506700000|2022-09-06 23:25:00|1576.94|1571.54|1574.17|1568.77|1577.91|1572.51|1573.85|1568.45|640
1662507000000|2022-09-06 23:30:00|1573.89|1568.49|1568.75|1563.35|1575.49|1570.09|1567.92|1562.52|682
1662507300000|2022-09-06 23:35:00|1568.76|1563.36|1567.82|1562.42|1569.9|1564.5|1564.6|1559.2|678
1662507600000|2022-09-06 23:40:00|1567.77|1562.37|1567.68|1562.28|1568.05|1562.65|1565.63|1560.23|646
1662507900000|2022-09-06 23:45:00|1567.78|1562.38|1567.91|1562.51|1569.19|1563.79|1564.99|1559.59|655
1662508200000|2022-09-06 23:50:00|1568|1562.6|1563.34|1557.94|1569.71|1564.31|1562.5|1557.1|681
1662508500000|2022-09-06 23:55:00|1563.59|1558.19|1561.69|1556.29|1564.26|1558.86|1559.69|1554.29|678
1662508800000|2022-09-07 00:00:00|1561.74|1556.34|1569.26|1563.86|1569.46|1564.06|1558.28|1552.88|795
1662509100000|2022-09-07 00:05:00|1569.23|1563.83|1569.9|1564.5|1570.66|1565.26|1567.39|1561.99|738
1662509400000|2022-09-07 00:10:00|1569.95|1564.55|1564.86|1559.46|1569.95|1564.55|1564.13|1558.73|711
1662509700000|2022-09-07 00:15:00|1564.82|1559.42|1540.98|1535.58|1566.31|1560.91|1540.59|1535.19|755
1662510000000|2022-09-07 00:20:00|1540.99|1535.59|1532.41|1527.01|1541.18|1535.78|1525.76|1520.36|826
1662510300000|2022-09-07 00:25:00|1532.5|1527.1|1534.24|1528.84|1536.67|1531.27|1531.52|1526.12|770
1662510600000|2022-09-07 00:30:00|1534.27|1528.87|1540.64|1535.24|1540.64|1535.24|1532.81|1527.41|782
1662510900000|2022-09-07 00:35:00|1540.48|1535.08|1533.13|1527.73|1541.74|1536.34|1532.57|1527.17|733
1662511200000|2022-09-07 00:40:00|1533.11|1527.71|1529.45|1524.05|1535.08|1529.68|1529.28|1523.88|646
1662511500000|2022-09-07 00:45:00|1529.5|1524.1|1536.12|1530.72|1536.68|1531.28|1528.46|1523.06|695
1662511800000|2022-09-07 00:50:00|1536.2|1530.8|1539.7|1534.3|1541.05|1535.65|1535.72|1530.32|697
1662512100000|2022-09-07 00:55:00|1539.9|1534.5|1540.78|1535.38|1541.05|1535.65|1537.37|1531.97|723
1662512400000|2022-09-07 01:00:00|1540.75|1535.35|1537.42|1532.02|1540.83|1535.43|1536.59|1531.19|645
1662512700000|2022-09-07 01:05:00|1537.35|1531.95|1536.27|1530.87|1539.36|1533.96|1535.99|1530.59|512
1662513000000|2022-09-07 01:10:00|1536.42|1531.02|1538.26|1532.86|1538.92|1533.52|1534.05|1528.65|686
1662513300000|2022-09-07 01:15:00|1538.34|1532.94|1535.22|1529.82|1540.74|1535.34|1533.21|1527.81|685
1662513600000|2022-09-07 01:20:00|1535.21|1529.81|1534.72|1529.32|1536.48|1531.08|1534.71|1529.31|617
1662513900000|2022-09-07 01:25:00|1534.66|1529.26|1534.03|1528.63|1535.89|1530.49|1533.29|1527.89|630
1662514200000|2022-09-07 01:30:00|1534.06|1528.66|1535.37|1529.97|1535.73|1530.33|1531.12|1525.72|686
1662514500000|2022-09-07 01:35:00|1535.38|1529.98|1533.73|1528.33|1536.81|1531.41|1532.96|1527.56|620
1662514800000|2022-09-07 01:40:00|1533.72|1528.32|1527.27|1521.87|1533.78|1528.38|1523.97|1518.57|692
1662515100000|2022-09-07 01:45:00|1527.6|1522.2|1534.85|1529.45|1535.97|1530.57|1527|1521.6|743
1662515400000|2022-09-07 01:50:00|1534.86|1529.46|1534.09|1528.69|1537.03|1531.63|1533.06|1527.66|691
1662515700000|2022-09-07 01:55:00|1534.05|1528.65|1529.94|1524.54|1534.34|1528.94|1529.51|1524.11|682
1662516000000|2022-09-07 02:00:00|1529.97|1524.57|1529.06|1523.66|1531.58|1526.18|1528.8|1523.4|646
1662516300000|2022-09-07 02:05:00|1528.82|1523.42|1525.84|1520.44|1528.82|1523.42|1516.86|1511.46|766
1662516600000|2022-09-07 02:10:00|1525.86|1520.46|1521.39|1515.99|1525.98|1520.58|1514.3|1508.9|780
1662516900000|2022-09-07 02:15:00|1521.36|1515.96|1514.59|1509.19|1522.72|1517.32|1513.54|1508.14|726
1662517200000|2022-09-07 02:20:00|1514.6|1509.2|1496.56|1491.16|1516.95|1511.55|1495.83|1490.43|764
1662517500000|2022-09-07 02:25:00|1496.57|1491.17|1501.98|1496.58|1502.09|1496.69|1493.97|1488.57|814
1662517800000|2022-09-07 02:30:00|1502.07|1496.67|1504.86|1499.46|1509.49|1504.09|1501.44|1496.04|792
1662518100000|2022-09-07 02:35:00|1504.92|1499.52|1502.81|1497.41|1507.25|1501.85|1500.79|1495.39|741
1662518400000|2022-09-07 02:40:00|1502.88|1497.48|1506.31|1500.91|1507.11|1501.71|1502.42|1497.02|724
1662518700000|2022-09-07 02:45:00|1506.08|1500.68|1504.54|1499.14|1509.36|1503.96|1503.55|1498.15|702
1662519000000|2022-09-07 02:50:00|1504.58|1499.18|1502.35|1496.95|1505.27|1499.87|1499.88|1494.48|728
1662519300000|2022-09-07 02:55:00|1502.33|1496.93|1500.65|1495.25|1502.43|1497.03|1498.8|1493.4|708
1662519600000|2022-09-07 03:00:00|1500.72|1495.32|1504.63|1499.23|1506.48|1501.08|1499.99|1494.59|709
1662519900000|2022-09-07 03:05:00|1504.59|1499.19|1507.39|1501.99|1507.39|1501.99|1504.08|1498.68|650
1662520200000|2022-09-07 03:10:00|1507.29|1501.89|1507.48|1502.08|1508.08|1502.68|1505.19|1499.79|648
1662520500000|2022-09-07 03:15:00|1507.52|1502.12|1505.05|1499.65|1507.63|1502.23|1502.96|1497.56|597
1662520800000|2022-09-07 03:20:00|1505.07|1499.67|1512.09|1506.69|1512.79|1507.39|1505.05|1499.65|666
1662521100000|2022-09-07 03:25:00|1512.05|1506.65|1513.28|1507.88|1514.09|1508.69|1509.11|1503.71|695
1662521400000|2022-09-07 03:30:00|1513.29|1507.89|1515|1509.6|1516.28|1510.88|1511.98|1506.58|712
1662521700000|2022-09-07 03:35:00|1514.98|1509.58|1513.42|1508.02|1515.64|1510.24|1512|1506.6|607
1662522000000|2022-09-07 03:40:00|1513.43|1508.03|1512.29|1506.89|1514.22|1508.82|1510.93|1505.53|662
1662522300000|2022-09-07 03:45:00|1512.26|1506.86|1512.81|1507.41|1513.09|1507.69|1510.98|1505.58|627
1662522600000|2022-09-07 03:50:00|1512.82|1507.42|1512.58|1507.18|1513|1507.6|1511.06|1505.66|583
1662522900000|2022-09-07 03:55:00|1512.52|1507.12|1513.28|1507.88|1513.5|1508.1|1509.03|1503.63|663
1662523200000|2022-09-07 04:00:00|1513.27|1507.87|1507.52|1502.12|1513.55|1508.15|1506.14|1500.74|675
1662523500000|2022-09-07 04:05:00|1507.56|1502.16|1508.45|1503.05|1509.05|1503.65|1506.02|1500.62|629
1662523800000|2022-09-07 04:10:00|1508.51|1503.11|1506|1500.6|1508.74|1503.34|1505.47|1500.07|610
1662524100000|2022-09-07 04:15:00|1505.95|1500.55|1505.02|1499.62|1507.63|1502.23|1504.65|1499.25|514
1662524400000|2022-09-07 04:20:00|1505.01|1499.61|1504.07|1498.67|1505.12|1499.72|1502.44|1497.04|643
1662524700000|2022-09-07 04:25:00|1504.05|1498.65|1507.25|1501.85|1508.4|1503|1503.94|1498.54|661
1662525000000|2022-09-07 04:30:00|1507.28|1501.88|1506.22|1500.82|1508.2|1502.8|1504.19|1498.79|597
1662525300000|2022-09-07 04:35:00|1506.21|1500.81|1511.6|1506.2|1514.37|1508.97|1506.11|1500.71|643
1662525600000|2022-09-07 04:40:00|1511.59|1506.19|1514.29|1508.89|1515.75|1510.35|1511.32|1505.92|600
1662525900000|2022-09-07 04:45:00|1514.27|1508.87|1517.18|1511.78|1517.18|1511.78|1512.82|1507.42|624
1662526200000|2022-09-07 04:50:00|1517.09|1511.69|1514.78|1509.38|1518.2|1512.8|1514.04|1508.64|670
1662526500000|2022-09-07 04:55:00|1514.2|1508.8|1514.45|1509.05|1515.77|1510.37|1513.05|1507.65|580
1662526800000|2022-09-07 05:00:00|1514.46|1509.06|1515.42|1510.02|1515.52|1510.12|1510.31|1504.91|675
1662527100000|2022-09-07 05:05:00|1515.45|1510.05|1518.95|1513.55|1519.47|1514.07|1515.43|1510.03|668
1662527400000|2022-09-07 05:10:00|1518.96|1513.56|1517.6|1512.2|1519.61|1514.21|1516.21|1510.81|607
1662527700000|2022-09-07 05:15:00|1517.64|1512.24|1518.34|1512.94|1519.75|1514.35|1515.81|1510.41|646
1662528000000|2022-09-07 05:20:00|1518.4|1513|1518|1512.6|1520.29|1514.89|1517.87|1512.47|675
1662528300000|2022-09-07 05:25:00|1518.14|1512.74|1516.68|1511.28|1518.3|1512.9|1516.53|1511.13|589
1662528600000|2022-09-07 05:30:00|1516.71|1511.31|1515.43|1510.03|1516.74|1511.34|1515.01|1509.61|571
1662528900000|2022-09-07 05:35:00|1515.46|1510.06|1516.79|1511.39|1517.33|1511.93|1515.39|1509.99|559
1662529200000|2022-09-07 05:40:00|1516.85|1511.45|1517.93|1512.53|1517.93|1512.53|1515.72|1510.32|543
1662529500000|2022-09-07 05:45:00|1517.94|1512.54|1519.12|1513.72|1519.14|1513.74|1516.93|1511.53|587
1662529800000|2022-09-07 05:50:00|1519.14|1513.74|1520.25|1514.85|1520.41|1515.01|1517.5|1512.1|604
1662530100000|2022-09-07 05:55:00|1520.23|1514.83|1519.59|1514.19|1521.47|1516.07|1518.03|1512.63|657
1662530400000|2022-09-07 06:00:00|1519.6|1514.2|1516.44|1511.04|1520.83|1515.43|1516.01|1510.61|629
1662530700000|2022-09-07 06:05:00|1516.45|1511.05|1519.23|1513.83|1519.61|1514.21|1516.29|1510.89|591
1662531000000|2022-09-07 06:10:00|1519.13|1513.73|1524.8|1519.4|1525.54|1520.14|1518.27|1512.87|625
1662531300000|2022-09-07 06:15:00|1524.83|1519.43|1522.17|1516.77|1524.83|1519.43|1520.68|1515.28|689
1662531600000|2022-09-07 06:20:00|1522.18|1516.78|1521.21|1515.81|1522.86|1517.46|1520.12|1514.72|662
1662531900000|2022-09-07 06:25:00|1521.22|1515.82|1520.91|1515.51|1521.54|1516.14|1520.08|1514.68|569
1662532200000|2022-09-07 06:30:00|1520.9|1515.5|1520.03|1514.63|1521.41|1516.01|1518.63|1513.23|653
1662532500000|2022-09-07 06:35:00|1520|1514.6|1522.37|1516.97|1522.61|1517.21|1519.75|1514.35|636
1662532800000|2022-09-07 06:40:00|1522.35|1516.95|1524.36|1518.96|1524.39|1518.99|1521.68|1516.28|656
1662533100000|2022-09-07 06:45:00|1524.38|1518.98|1523.35|1517.95|1529.3|1523.9|1523.19|1517.79|730
1662533400000|2022-09-07 06:50:00|1523.39|1517.99|1521.82|1516.42|1526.17|1520.77|1521.52|1516.12|679
1662533700000|2022-09-07 06:55:00|1521.79|1516.39|1521.58|1516.18|1525.09|1519.69|1521.18|1515.78|630
1662534000000|2022-09-07 07:00:00|1521.64|1516.24|1522.88|1517.48|1524.38|1518.98|1521.41|1516.01|704
1662534300000|2022-09-07 07:05:00|1522.87|1517.47|1521.53|1516.13|1524.36|1518.96|1521.53|1516.13|685
1662534600000|2022-09-07 07:10:00|1521.46|1516.06|1520.73|1515.33|1522.97|1517.57|1519.73|1514.33|648
1662534900000|2022-09-07 07:15:00|1520.74|1515.34|1519.7|1514.3|1522.09|1516.69|1519.44|1514.04|666
1662535200000|2022-09-07 07:20:00|1519.69|1514.29|1514.43|1509.03|1519.99|1514.59|1512.53|1507.13|720
1662535500000|2022-09-07 07:25:00|1514.48|1509.08|1518.82|1513.42|1520.52|1515.12|1513.99|1508.59|662
1662535800000|2022-09-07 07:30:00|1518.83|1513.43|1518.57|1513.17|1518.99|1513.59|1515.89|1510.49|668
1662536100000|2022-09-07 07:35:00|1518.56|1513.16|1520.02|1514.62|1521.05|1515.65|1518.52|1513.12|650
1662536400000|2022-09-07 07:40:00|1520.08|1514.68|1521.16|1515.76|1521.24|1515.84|1518.18|1512.78|626
1662536700000|2022-09-07 07:45:00|1521.19|1515.79|1522.65|1517.25|1523.16|1517.76|1520.53|1515.13|681
1662537000000|2022-09-07 07:50:00|1522.76|1517.36|1518.71|1513.31|1523.53|1518.13|1518.02|1512.62|663
1662537300000|2022-09-07 07:55:00|1518.78|1513.38|1521.49|1516.09|1522.47|1517.07|1518.29|1512.89|626
1662537600000|2022-09-07 08:00:00|1521.46|1516.06|1524.69|1519.29|1524.84|1519.44|1520.09|1514.69|673
1662537900000|2022-09-07 08:05:00|1524.6|1519.2|1522.94|1517.54|1526.31|1520.91|1522.26|1516.86|651
1662538200000|2022-09-07 08:10:00|1522.89|1517.49|1521.65|1516.25|1522.98|1517.58|1521.07|1515.67|631
1662538500000|2022-09-07 08:15:00|1521.67|1516.27|1521.8|1516.4|1522.04|1516.64|1520.7|1515.3|602
1662538800000|2022-09-07 08:20:00|1521.77|1516.37|1520.59|1515.19|1521.78|1516.38|1519.6|1514.2|601
1662539100000|2022-09-07 08:25:00|1520.53|1515.13|1521.79|1516.39|1522.39|1516.99|1520.2|1514.8|681
1662539400000|2022-09-07 08:30:00|1521.83|1516.43|1522.51|1517.11|1523.21|1517.81|1521.75|1516.35|576
1662539700000|2022-09-07 08:35:00|1522.61|1517.21|1520.12|1514.72|1522.94|1517.54|1519.8|1514.4|580
1662540000000|2022-09-07 08:40:00|1519.88|1514.48|1521.01|1515.61|1521.16|1515.76|1519.24|1513.84|563
1662540300000|2022-09-07 08:45:00|1521|1515.6|1522.53|1517.13|1522.75|1517.35|1520.97|1515.57|571
1662540600000|2022-09-07 08:50:00|1522.55|1517.15|1523.39|1517.99|1524.37|1518.97|1521.65|1516.25|570
1662540900000|2022-09-07 08:55:00|1523.3|1517.9|1523.81|1518.41|1524.63|1519.23|1523.27|1517.87|565
1662541200000|2022-09-07 09:00:00|1523.8|1518.4|1522.16|1516.76|1527.69|1522.29|1522.07|1516.67|703
1662541500000|2022-09-07 09:05:00|1522.23|1516.83|1521.36|1515.96|1523.81|1518.41|1521.11|1515.71|650
1662541800000|2022-09-07 09:10:00|1521.35|1515.95|1520.45|1515.05|1522.63|1517.23|1520.14|1514.74|627
1662542100000|2022-09-07 09:15:00|1520.46|1515.06|1521.16|1515.76|1522.4|1517|1519.72|1514.32|617
1662542400000|2022-09-07 09:20:00|1521.19|1515.79|1520.11|1514.71|1521.9|1516.5|1519.74|1514.34|593
1662542700000|2022-09-07 09:25:00|1520.14|1514.74|1520.19|1514.79|1520.9|1515.5|1518.89|1513.49|567
1662543000000|2022-09-07 09:30:00|1520.15|1514.75|1521.6|1516.2|1521.6|1516.2|1520.03|1514.63|569
1662543300000|2022-09-07 09:35:00|1521.53|1516.13|1520.89|1515.49|1522.61|1517.21|1519.75|1514.35|531
1662543600000|2022-09-07 09:40:00|1520.91|1515.51|1523.58|1518.18|1524.34|1518.94|1520.73|1515.33|567
1662543900000|2022-09-07 09:45:00|1523.47|1518.07|1524.32|1518.92|1524.77|1519.37|1522.17|1516.77|561
1662544200000|2022-09-07 09:50:00|1524.31|1518.91|1524.19|1518.79|1524.84|1519.44|1523.36|1517.96|613
1662544500000|2022-09-07 09:55:00|1524.17|1518.77|1521.69|1516.29|1525.22|1519.82|1521.59|1516.19|511
1662544800000|2022-09-07 10:00:00|1521.78|1516.38|1520.83|1515.43|1523.88|1518.48|1520.79|1515.39|494
1662545100000|2022-09-07 10:05:00|1520.62|1515.22|1516.32|1510.92|1521.4|1516|1515.26|1509.86|596
1662545400000|2022-09-07 10:10:00|1515.79|1510.39|1516.48|1511.08|1517.52|1512.12|1515|1509.6|557
1662545700000|2022-09-07 10:15:00|1516.46|1511.06|1514.04|1508.64|1517.56|1512.16|1512.67|1507.27|670
1662546000000|2022-09-07 10:20:00|1514|1508.6|1516.12|1510.72|1516.5|1511.1|1512.99|1507.59|544
1662546300000|2022-09-07 10:25:00|1516.08|1510.68|1518.96|1513.56|1521.8|1516.4|1516.05|1510.65|666
1662546600000|2022-09-07 10:30:00|1518.98|1513.58|1518.32|1512.92|1519.67|1514.27|1517.28|1511.88|632
1662546900000|2022-09-07 10:35:00|1518.25|1512.85|1518.85|1513.45|1519.13|1513.73|1516.24|1510.84|540
1662547200000|2022-09-07 10:40:00|1518.75|1513.35|1516.87|1511.47|1518.8|1513.4|1516.25|1510.85|546
1662547500000|2022-09-07 10:45:00|1516.84|1511.44|1513.82|1508.42|1517.09|1511.69|1513.58|1508.18|528
1662547800000|2022-09-07 10:50:00|1513.81|1508.41|1516.97|1511.57|1517.54|1512.14|1513.58|1508.18|552
1662548100000|2022-09-07 10:55:00|1516.98|1511.58|1515.07|1509.67|1517.72|1512.32|1514.33|1508.93|581
1662548400000|2022-09-07 11:00:00|1515.08|1509.68|1512.91|1507.51|1515.73|1510.33|1512.69|1507.29|630
1662548700000|2022-09-07 11:05:00|1512.89|1507.49|1510.27|1504.87|1516.06|1510.66|1508.2|1502.8|642
1662549000000|2022-09-07 11:10:00|1510.22|1504.82|1512.64|1507.24|1514.2|1508.8|1509.98|1504.58|636
1662549300000|2022-09-07 11:15:00|1512.65|1507.25|1512.9|1507.5|1513.28|1507.88|1510.15|1504.75|666
1662549600000|2022-09-07 11:20:00|1512.92|1507.52|1518.69|1513.29|1519.02|1513.62|1512.49|1507.09|620
1662549900000|2022-09-07 11:25:00|1518.46|1513.06|1517.69|1512.29|1519.68|1514.28|1517.1|1511.7|635
1662550200000|2022-09-07 11:30:00|1517.72|1512.32|1516.82|1511.42|1520.1|1514.7|1516.22|1510.82|620
1662550500000|2022-09-07 11:35:00|1516.83|1511.43|1512.85|1507.45|1520.87|1515.47|1511.7|1506.3|674
1662550800000|2022-09-07 11:40:00|1512.95|1507.55|1517.21|1511.81|1517.46|1512.06|1512.43|1507.03|681
1662551100000|2022-09-07 11:45:00|1517.2|1511.8|1516.13|1510.73|1517.27|1511.87|1514.5|1509.1|621
1662551400000|2022-09-07 11:50:00|1515.95|1510.55|1516.78|1511.38|1517.11|1511.71|1515.04|1509.64|605
1662551700000|2022-09-07 11:55:00|1516.76|1511.36|1516.67|1511.27|1518.49|1513.09|1516.27|1510.87|650
1662552000000|2022-09-07 12:00:00|1516.66|1511.26|1516.03|1510.63|1518.44|1513.04|1515.19|1509.79|684
1662552300000|2022-09-07 12:05:00|1516.04|1510.64|1513.14|1507.74|1516.05|1510.65|1511.13|1505.73|645
1662552600000|2022-09-07 12:10:00|1513.13|1507.73|1509.77|1504.37|1513.21|1507.81|1507.18|1501.78|702
1662552900000|2022-09-07 12:15:00|1509.66|1504.26|1511.63|1506.23|1511.66|1506.26|1502.8|1497.4|720
1662553200000|2022-09-07 12:20:00|1511.6|1506.2|1510|1504.6|1515.52|1510.12|1508.87|1503.47|739
1662553500000|2022-09-07 12:25:00|1509.99|1504.59|1508.65|1503.25|1511.57|1506.17|1506.77|1501.37|709
1662553800000|2022-09-07 12:30:00|1508.59|1503.19|1512.24|1506.84|1512.31|1506.91|1508.43|1503.03|755
1662554100000|2022-09-07 12:35:00|1512.25|1506.85|1514.67|1509.27|1515.06|1509.66|1511.51|1506.11|699
1662554400000|2022-09-07 12:40:00|1514.74|1509.34|1514.05|1508.65|1514.77|1509.37|1512.6|1507.2|596
1662554700000|2022-09-07 12:45:00|1514.09|1508.69|1512.64|1507.24|1514.22|1508.82|1510.63|1505.23|667
1662555000000|2022-09-07 12:50:00|1512.57|1507.17|1516.91|1511.51|1517.08|1511.68|1509.68|1504.28|650
1662555300000|2022-09-07 12:55:00|1516.93|1511.53|1520.18|1514.78|1520.39|1514.99|1516.8|1511.4|724
1662555600000|2022-09-07 13:00:00|1520.19|1514.79|1531.76|1526.36|1536.16|1530.76|1519.79|1514.39|803
1662555900000|2022-09-07 13:05:00|1531.83|1526.43|1540.8|1535.4|1544.53|1539.13|1531.67|1526.27|811
1662556200000|2022-09-07 13:10:00|1540.83|1535.43|1535.46|1530.06|1540.99|1535.59|1531.67|1526.27|795
1662556500000|2022-09-07 13:15:00|1535.43|1530.03|1534.84|1529.44|1538.82|1533.42|1532.74|1527.34|771
1662556800000|2022-09-07 13:20:00|1534.82|1529.42|1538.79|1533.39|1541.03|1535.63|1534.32|1528.92|782
1662557100000|2022-09-07 13:25:00|1538.83|1533.43|1535.64|1530.24|1539.84|1534.44|1535.29|1529.89|743
1662557400000|2022-09-07 13:30:00|1535.68|1530.28|1544.62|1539.22|1545.52|1540.12|1535.19|1529.79|813
1662557700000|2022-09-07 13:35:00|1545.03|1539.63|1548.07|1542.67|1549.63|1544.23|1544.19|1538.79|827
1662558000000|2022-09-07 13:40:00|1547.98|1542.58|1545.35|1539.95|1552.26|1546.86|1543.35|1537.95|808
1662558300000|2022-09-07 13:45:00|1545.23|1539.83|1546.32|1540.92|1549.27|1543.87|1542.64|1537.24|812
1662558600000|2022-09-07 13:50:00|1546.36|1540.96|1541.52|1536.12|1547.1|1541.7|1540.37|1534.97|794
1662558900000|2022-09-07 13:55:00|1541.5|1536.1|1539.34|1533.94|1545.2|1539.8|1539.18|1533.78|780
1662559200000|2022-09-07 14:00:00|1539.19|1533.79|1542.05|1536.65|1542.29|1536.89|1536.03|1530.63|782
1662559500000|2022-09-07 14:05:00|1542.07|1536.67|1541.81|1536.41|1545.79|1540.39|1540.78|1535.38|767
1662559800000|2022-09-07 14:10:00|1541.76|1536.36|1539.52|1534.12|1542.86|1537.46|1539.39|1533.99|783
1662560100000|2022-09-07 14:15:00|1539.49|1534.09|1537.99|1532.59|1539.58|1534.18|1534.05|1528.65|738
1662560400000|2022-09-07 14:20:00|1537.91|1532.51|1537.44|1532.04|1540.6|1535.2|1536.35|1530.95|772
1662560700000|2022-09-07 14:25:00|1537.48|1532.08|1544.57|1539.17|1544.62|1539.22|1535.6|1530.2|737
1662561000000|2022-09-07 14:30:00|1544.61|1539.21|1548.38|1542.98|1551.37|1545.97|1544.3|1538.9|781
1662561300000|2022-09-07 14:35:00|1548.4|1543|1547.26|1541.86|1552.01|1546.61|1546.25|1540.85|795
1662561600000|2022-09-07 14:40:00|1547.42|1542.02|1547.18|1541.78|1548.65|1543.25|1545.22|1539.82|760
1662561900000|2022-09-07 14:45:00|1547.16|1541.76|1546.65|1541.25|1547.65|1542.25|1543.67|1538.27|737
1662562200000|2022-09-07 14:50:00|1546.61|1541.21|1549.1|1543.7|1551.16|1545.76|1546.53|1541.13|734
1662562500000|2022-09-07 14:55:00|1548.93|1543.53|1546.43|1541.03|1549.5|1544.1|1546.33|1540.93|730
1662562800000|2022-09-07 15:00:00|1546.46|1541.06|1552.85|1547.45|1553.78|1548.38|1545.88|1540.48|733
1662563100000|2022-09-07 15:05:00|1552.72|1547.32|1550.42|1545.02|1552.96|1547.56|1550.15|1544.75|734
1662563400000|2022-09-07 15:10:00|1550.38|1544.98|1552.22|1546.82|1552.88|1547.48|1548.59|1543.19|723
1662563700000|2022-09-07 15:15:00|1552.24|1546.84|1548.08|1542.68|1553.01|1547.61|1546.1|1540.7|761
1662564000000|2022-09-07 15:20:00|1548.05|1542.65|1547.11|1541.71|1549.17|1543.77|1546.83|1541.43|737
1662564300000|2022-09-07 15:25:00|1547.12|1541.72|1542.75|1537.35|1547.85|1542.45|1542.34|1536.94|740
1662564600000|2022-09-07 15:30:00|1542.76|1537.36|1544.81|1539.41|1546.29|1540.89|1542.76|1537.36|744
1662564900000|2022-09-07 15:35:00|1544.88|1539.48|1546.12|1540.72|1547.34|1541.94|1544.88|1539.48|717
1662565200000|2022-09-07 15:40:00|1546.24|1540.84|1542.64|1537.24|1546.24|1540.84|1542.39|1536.99|713
1662565500000|2022-09-07 15:45:00|1542.75|1537.35|1547.24|1541.84|1547.78|1542.38|1542.71|1537.31|636
1662565800000|2022-09-07 15:50:00|1547.16|1541.76|1549.78|1544.38|1550.18|1544.78|1547.03|1541.63|677
1662566100000|2022-09-07 15:55:00|1549.77|1544.37|1547.23|1541.83|1550.22|1544.82|1546.67|1541.27|692
1662566400000|2022-09-07 16:00:00|1547.22|1541.82|1551.23|1545.83|1552.08|1546.68|1546.26|1540.86|732
1662566700000|2022-09-07 16:05:00|1551.52|1546.12|1548.31|1542.91|1556.08|1550.68|1546.59|1541.19|783
1662567000000|2022-09-07 16:10:00|1548.21|1542.81|1544.41|1539.01|1548.44|1543.04|1543.53|1538.13|709
1662567300000|2022-09-07 16:15:00|1544.42|1539.02|1544.25|1538.85|1545.92|1540.52|1542.36|1536.96|728
1662567600000|2022-09-07 16:20:00|1544.27|1538.87|1542.23|1536.83|1545.26|1539.86|1539.41|1534.01|740
1662567900000|2022-09-07 16:25:00|1542.21|1536.81|1546.6|1541.2|1547.74|1542.34|1541.38|1535.98|705
1662568200000|2022-09-07 16:30:00|1546.59|1541.19|1552.02|1546.62|1552.78|1547.38|1546.12|1540.72|718
1662568500000|2022-09-07 16:35:00|1551.95|1546.55|1561.25|1555.85|1561.99|1556.59|1550.56|1545.16|771
1662568800000|2022-09-07 16:40:00|1561.45|1556.05|1556.83|1551.43|1562.13|1556.73|1556.8|1551.4|758
1662569100000|2022-09-07 16:45:00|1556.94|1551.54|1557.24|1551.84|1560.57|1555.17|1555.24|1549.84|749
1662569400000|2022-09-07 16:50:00|1557.18|1551.78|1554.3|1548.9|1557.26|1551.86|1553.49|1548.09|750
1662569700000|2022-09-07 16:55:00|1554.51|1549.11|1557.08|1551.68|1557.8|1552.4|1553.12|1547.72|720
1662570000000|2022-09-07 17:00:00|1557.16|1551.76|1558.36|1552.96|1559.57|1554.17|1556.73|1551.33|729
1662570300000|2022-09-07 17:05:00|1558.28|1552.88|1559.12|1553.72|1565.43|1560.03|1558.24|1552.84|760
1662570600000|2022-09-07 17:10:00|1559.13|1553.73|1559.46|1554.06|1560.59|1555.19|1557.88|1552.48|718
1662570900000|2022-09-07 17:15:00|1559.62|1554.22|1557.47|1552.07|1564.28|1558.88|1557.08|1551.68|710
1662571200000|2022-09-07 17:20:00|1557.51|1552.11|1558.96|1553.56|1561.44|1556.04|1556.65|1551.25|727
1662571500000|2022-09-07 17:25:00|1558.9|1553.5|1557.37|1551.97|1560.46|1555.06|1556.64|1551.24|732
1662571800000|2022-09-07 17:30:00|1557.38|1551.98|1558.1|1552.7|1558.12|1552.72|1555.63|1550.23|719
1662572100000|2022-09-07 17:35:00|1558.08|1552.68|1561.13|1555.73|1562.88|1557.48|1557.31|1551.91|717
1662572400000|2022-09-07 17:40:00|1561.06|1555.66|1568.12|1562.72|1570.45|1565.05|1560.83|1555.43|739
1662572700000|2022-09-07 17:45:00|1568.05|1562.65|1569.59|1564.19|1569.67|1564.27|1565.27|1559.87|761
1662573000000|2022-09-07 17:50:00|1569.58|1564.18|1572.92|1567.52|1573.46|1568.06|1567.59|1562.19|786
1662573300000|2022-09-07 17:55:00|1572.93|1567.53|1572.18|1566.78|1576.68|1571.28|1570.05|1564.65|795
1662573600000|2022-09-07 18:00:00|1572.77|1567.37|1577.83|1572.43|1578.42|1573.02|1570.92|1565.52|759
1662573900000|2022-09-07 18:05:00|1577.85|1572.45|1571.48|1566.08|1580.46|1575.06|1570.62|1565.22|761
1662574200000|2022-09-07 18:10:00|1571.4|1566|1568.82|1563.42|1571.41|1566.01|1568.23|1562.83|745
1662574500000|2022-09-07 18:15:00|1568.74|1563.34|1566.75|1561.35|1571.85|1566.45|1566.59|1561.19|747
1662574800000|2022-09-07 18:20:00|1566.69|1561.29|1569.99|1564.59|1570.02|1564.62|1566.69|1561.29|738
1662575100000|2022-09-07 18:25:00|1570|1564.6|1570.5|1565.1|1572.06|1566.66|1568.74|1563.34|705
1662575400000|2022-09-07 18:30:00|1570.39|1564.99|1569.71|1564.31|1571.95|1566.55|1567.29|1561.89|736
1662575700000|2022-09-07 18:35:00|1569.72|1564.32|1575.6|1570.2|1576.41|1571.01|1568.74|1563.34|731
1662576000000|2022-09-07 18:40:00|1575.79|1570.39|1574.37|1568.97|1576.09|1570.69|1572.61|1567.21|734
1662576300000|2022-09-07 18:45:00|1574.5|1569.1|1581.5|1576.1|1582.6|1577.2|1573.44|1568.04|780
1662576600000|2022-09-07 18:50:00|1581.53|1576.13|1579.27|1573.87|1583.23|1577.83|1573.87|1568.47|787
1662576900000|2022-09-07 18:55:00|1579.28|1573.88|1575.14|1569.74|1580.68|1575.28|1573.46|1568.06|731
1662577200000|2022-09-07 19:00:00|1574.96|1569.56|1573.02|1567.62|1575.98|1570.58|1572.28|1566.88|763
1662577500000|2022-09-07 19:05:00|1573.04|1567.64|1578.35|1572.95|1579.15|1573.75|1571.44|1566.04|727
1662577800000|2022-09-07 19:10:00|1578.31|1572.91|1581.52|1576.12|1581.85|1576.45|1576.7|1571.3|774
1662578100000|2022-09-07 19:15:00|1581.4|1576|1577.92|1572.52|1584.02|1578.62|1577.36|1571.96|768
1662578400000|2022-09-07 19:20:00|1577.81|1572.41|1577.5|1572.1|1579.87|1574.47|1576.28|1570.88|730
1662578700000|2022-09-07 19:25:00|1577.49|1572.09|1578.53|1573.13|1580.57|1575.17|1577.04|1571.64|745
1662579000000|2022-09-07 19:30:00|1578.69|1573.29|1577.39|1571.99|1581.52|1576.12|1577.12|1571.72|732
1662579300000|2022-09-07 19:35:00|1577.4|1572|1574.9|1569.5|1577.73|1572.33|1574.04|1568.64|716
1662579600000|2022-09-07 19:40:00|1574.97|1569.57|1574.78|1569.38|1576.32|1570.92|1574.47|1569.07|727
1662579900000|2022-09-07 19:45:00|1574.81|1569.41|1578.24|1572.84|1579.03|1573.63|1574.41|1569.01|725
1662580200000|2022-09-07 19:50:00|1578.18|1572.78|1580.04|1574.64|1580.27|1574.87|1575.96|1570.56|746
1662580500000|2022-09-07 19:55:00|1580.03|1574.63|1573.31|1567.91|1580.03|1574.63|1573.26|1567.86|761
1662580800000|2022-09-07 20:00:00|1573.23|1567.83|1574.65|1569.25|1575.23|1569.83|1571.86|1566.46|736
1662581100000|2022-09-07 20:05:00|1574.82|1569.42|1574.17|1568.77|1575.14|1569.74|1573.22|1567.82|672
1662581400000|2022-09-07 20:10:00|1574.16|1568.76|1575.52|1570.12|1576.71|1571.31|1573.65|1568.25|630
1662581700000|2022-09-07 20:15:00|1575.53|1570.13|1601.73|1596.33|1607.16|1601.76|1575.49|1570.09|772
1662582000000|2022-09-07 20:20:00|1602.05|1596.65|1632.27|1626.87|1647.38|1641.98|1600.85|1595.45|821
1662582300000|2022-09-07 20:25:00|1632.1|1626.7|1640.42|1635.02|1644.77|1639.37|1631.76|1626.36|827
1662582600000|2022-09-07 20:30:00|1640.38|1634.98|1644.55|1639.15|1651.29|1645.89|1637.71|1632.31|819
1662582900000|2022-09-07 20:35:00|1644.59|1639.19|1637.15|1631.75|1646.44|1641.04|1633.97|1628.57|813
1662583200000|2022-09-07 20:40:00|1637.25|1631.85|1641.35|1635.95|1643.33|1637.93|1636.79|1631.39|787
1662583500000|2022-09-07 20:45:00|1641.34|1635.94|1652.66|1647.26|1656.57|1651.17|1641.34|1635.94|812
1662583800000|2022-09-07 20:50:00|1652.62|1647.22|1655.06|1649.66|1655.23|1649.83|1648.38|1642.98|776
1662584100000|2022-09-07 20:55:00|1655.18|1649.78|1642.38|1636.98|1655.21|1649.81|1641.52|1636.12|807
1662584400000|2022-09-07 21:00:00|1642.32|1636.92|1647.15|1641.75|1651.63|1646.23|1642.32|1636.92|724
1662584700000|2022-09-07 21:05:00|1647.13|1641.73|1645.46|1640.06|1650.5|1645.1|1645.11|1639.71|712
1662585000000|2022-09-07 21:10:00|1645.56|1640.16|1640.57|1635.17|1647.6|1642.2|1638.91|1633.51|755
1662585300000|2022-09-07 21:15:00|1640.56|1635.16|1634.45|1629.05|1641.21|1635.81|1630.82|1625.42|798
1662585600000|2022-09-07 21:20:00|1634.54|1629.14|1644.67|1639.27|1645.71|1640.31|1634.5|1629.1|748
1662585900000|2022-09-07 21:25:00|1644.66|1639.26|1639.93|1634.53|1646.4|1641|1639.11|1633.71|688
1662586200000|2022-09-07 21:30:00|1639.95|1634.55|1640.53|1635.13|1644.34|1638.94|1636.76|1631.36|720
1662586500000|2022-09-07 21:35:00|1640.52|1635.12|1637.73|1632.33|1642.49|1637.09|1636.05|1630.65|727
1662586800000|2022-09-07 21:40:00|1637.69|1632.29|1640.36|1634.96|1641.63|1636.23|1637.51|1632.11|653
1662587100000|2022-09-07 21:45:00|1640.34|1634.94|1646.44|1641.04|1649.68|1644.28|1640.28|1634.88|699
1662587400000|2022-09-07 21:50:00|1646.35|1640.95|1647.42|1642.02|1648.49|1643.09|1643.06|1637.66|669
1662587700000|2022-09-07 21:55:00|1647.41|1642.01|1648.53|1643.13|1654.38|1648.98|1645.8|1640.4|746
1662588000000|2022-09-07 22:00:00|1648.55|1643.15|1651.57|1646.17|1659.64|1654.24|1648.2|1642.8|802
1662588300000|2022-09-07 22:05:00|1651.65|1646.25|1653.27|1647.87|1653.91|1648.51|1648.18|1642.78|732
1662588600000|2022-09-07 22:10:00|1653.29|1647.89|1654.4|1649|1659|1653.6|1653.14|1647.74|766
1662588900000|2022-09-07 22:15:00|1654.44|1649.04|1653.93|1648.53|1657.18|1651.78|1650.65|1645.25|725
1662589200000|2022-09-07 22:20:00|1653.89|1648.49|1652.79|1647.39|1654|1648.6|1651.39|1645.99|711
1662589500000|2022-09-07 22:25:00|1652.78|1647.38|1649.12|1643.72|1653.97|1648.57|1648.37|1642.97|719
1662589800000|2022-09-07 22:30:00|1649.16|1643.76|1646.79|1641.39|1652.84|1647.44|1645.19|1639.79|725
1662590100000|2022-09-07 22:35:00|1646.7|1641.3|1640.52|1635.12|1647.35|1641.95|1640.47|1635.07|734
1662590400000|2022-09-07 22:40:00|1640.5|1635.1|1641.79|1636.39|1642.09|1636.69|1637.74|1632.34|718
1662590700000|2022-09-07 22:45:00|1641.75|1636.35|1640.86|1635.46|1642.48|1637.08|1638.16|1632.76|662
1662591000000|2022-09-07 22:50:00|1640.88|1635.48|1640.82|1635.42|1642.15|1636.75|1639.55|1634.15|629
1662591300000|2022-09-07 22:55:00|1640.88|1635.48|1638.43|1633.03|1641.56|1636.16|1638.11|1632.71|651
1662591600000|2022-09-07 23:00:00|1638.45|1633.05|1640.64|1635.24|1644.32|1638.92|1637.93|1632.53|684
1662591900000|2022-09-07 23:05:00|1640.6|1635.2|1635.83|1630.43|1640.86|1635.46|1634.99|1629.59|701
1662592200000|2022-09-07 23:10:00|1635.56|1630.16|1639.25|1633.85|1639.81|1634.41|1635.35|1629.95|686
1662592500000|2022-09-07 23:15:00|1639.18|1633.78|1641.02|1635.62|1642.11|1636.71|1637.73|1632.33|660
1662592800000|2022-09-07 23:20:00|1641.01|1635.61|1641.79|1636.39|1642.75|1637.35|1639.47|1634.07|688
1662593100000|2022-09-07 23:25:00|1641.78|1636.38|1642.12|1636.72|1643.29|1637.89|1641.6|1636.2|559
1662593400000|2022-09-07 23:30:00|1642.17|1636.77|1639.1|1633.7|1642.87|1637.47|1639.01|1633.61|636
1662593700000|2022-09-07 23:35:00|1638.99|1633.59|1637.01|1631.61|1639.93|1634.53|1637|1631.6|617
1662594000000|2022-09-07 23:40:00|1637.04|1631.64|1635.59|1630.19|1638.69|1633.29|1635.48|1630.08|694
1662594300000|2022-09-07 23:45:00|1635.6|1630.2|1634.78|1629.38|1638.73|1633.33|1634.15|1628.75|650
1662594600000|2022-09-07 23:50:00|1634.8|1629.4|1624.31|1618.91|1635.86|1630.46|1624.23|1618.83|691
1662594900000|2022-09-07 23:55:00|1624.33|1618.93|1632.45|1627.05|1633.28|1627.88|1624.05|1618.65|749
1662595200000|2022-09-08 00:00:00|1632.43|1627.03|1636.04|1630.64|1637.2|1631.8|1632.39|1626.99|745
1662595500000|2022-09-08 00:05:00|1636.26|1630.86|1636.35|1630.95|1638.76|1633.36|1634.86|1629.46|730
1662595800000|2022-09-08 00:10:00|1636.41|1631.01|1636.34|1630.94|1637.9|1632.5|1635.89|1630.49|659
1662596100000|2022-09-08 00:15:00|1636.2|1630.8|1636.68|1631.28|1639.5|1634.1|1634.57|1629.17|678
1662596400000|2022-09-08 00:20:00|1636.86|1631.46|1635.8|1630.4|1638.57|1633.17|1635.58|1630.18|661
1662596700000|2022-09-08 00:25:00|1635.81|1630.41|1632.6|1627.2|1635.9|1630.5|1632.36|1626.96|668
1662597000000|2022-09-08 00:30:00|1632.64|1627.24|1624.87|1619.47|1632.84|1627.44|1624.21|1618.81|752
1662597300000|2022-09-08 00:35:00|1624.89|1619.49|1616.99|1611.59|1625.02|1619.62|1615.91|1610.51|793
1662597600000|2022-09-08 00:40:00|1617.34|1611.94|1623.32|1617.92|1624.28|1618.88|1616.28|1610.88|718
1662597900000|2022-09-08 00:45:00|1623.44|1618.04|1625.89|1620.49|1626.42|1621.02|1621.57|1616.17|634
1662598200000|2022-09-08 00:50:00|1625.85|1620.45|1628.47|1623.07|1628.64|1623.24|1625.08|1619.68|563
1662598500000|2022-09-08 00:55:00|1628.46|1623.06|1630.66|1625.26|1630.95|1625.55|1627.03|1621.63|675
1662598800000|2022-09-08 01:00:00|1630.65|1625.25|1628.63|1623.23|1630.81|1625.41|1628.33|1622.93|646
1662599100000|2022-09-08 01:05:00|1628.62|1623.22|1629.77|1624.37|1630.25|1624.85|1627.05|1621.65|655
1662599400000|2022-09-08 01:10:00|1629.73|1624.33|1628.02|1622.62|1630.25|1624.85|1626|1620.6|646
1662599700000|2022-09-08 01:15:00|1628.17|1622.77|1623.18|1617.78|1629.29|1623.89|1623.02|1617.62|673
1662600000000|2022-09-08 01:20:00|1623.21|1617.81|1628.86|1623.46|1630.84|1625.44|1622.57|1617.17|632
1662600300000|2022-09-08 01:25:00|1628.87|1623.47|1629.54|1624.14|1630.57|1625.17|1628.87|1623.47|658
1662600600000|2022-09-08 01:30:00|1629.72|1624.32|1625.99|1620.59|1630.37|1624.97|1625.92|1620.52|652
1662600900000|2022-09-08 01:35:00|1626|1620.6|1623.66|1618.26|1626.99|1621.59|1623.53|1618.13|627
1662601200000|2022-09-08 01:40:00|1623.84|1618.44|1618.71|1613.31|1624.54|1619.14|1617.78|1612.38|763
1662601500000|2022-09-08 01:45:00|1618.65|1613.25|1622.8|1617.4|1624.16|1618.76|1618.12|1612.72|734
1662601800000|2022-09-08 01:50:00|1622.71|1617.31|1621.49|1616.09|1624.18|1618.78|1620.83|1615.43|642
1662602100000|2022-09-08 01:55:00|1621.52|1616.12|1619.78|1614.38|1621.82|1616.42|1619.23|1613.83|691
1662602400000|2022-09-08 02:00:00|1619.87|1614.47|1622.21|1616.81|1622.6|1617.2|1619.76|1614.36|694
1662602700000|2022-09-08 02:05:00|1622.25|1616.85|1623.06|1617.66|1624.43|1619.03|1622.21|1616.81|643
1662603000000|2022-09-08 02:10:00|1623.09|1617.69|1625.24|1619.84|1627.56|1622.16|1622.98|1617.58|678
1662603300000|2022-09-08 02:15:00|1625.26|1619.86|1626.66|1621.26|1628.33|1622.93|1625.26|1619.86|664
1662603600000|2022-09-08 02:20:00|1626.7|1621.3|1627.88|1622.48|1629.07|1623.67|1624.39|1618.99|656
1662603900000|2022-09-08 02:25:00|1627.86|1622.46|1630.02|1624.62|1630.06|1624.66|1627.84|1622.44|624
1662604200000|2022-09-08 02:30:00|1630|1624.6|1633.26|1627.86|1635.3|1629.9|1629.77|1624.37|664
1662604500000|2022-09-08 02:35:00|1633.39|1627.99|1629.43|1624.03|1633.39|1627.99|1627.88|1622.48|678
1662604800000|2022-09-08 02:40:00|1629.39|1623.99|1628.24|1622.84|1630.38|1624.98|1627.86|1622.46|602
1662605100000|2022-09-08 02:45:00|1628.23|1622.83|1626.38|1620.98|1629.67|1624.27|1625.59|1620.19|667
1662605400000|2022-09-08 02:50:00|1626.39|1620.99|1627.06|1621.66|1627.38|1621.98|1625.72|1620.32|580
1662605700000|2022-09-08 02:55:00|1627.03|1621.63|1630.97|1625.57|1632.4|1627|1627.01|1621.61|606
1662606000000|2022-09-08 03:00:00|1631.09|1625.69|1632.57|1627.17|1634.3|1628.9|1631.09|1625.69|630
1662606300000|2022-09-08 03:05:00|1632.54|1627.14|1632.28|1626.88|1633.05|1627.65|1630.38|1624.98|616
1662606600000|2022-09-08 03:10:00|1632.25|1626.85|1631.83|1626.43|1632.67|1627.27|1630.68|1625.28|558
1662606900000|2022-09-08 03:15:00|1631.82|1626.42|1631.9|1626.5|1632.18|1626.78|1629.8|1624.4|626
1662607200000|2022-09-08 03:20:00|1631.89|1626.49|1630.17|1624.77|1632.4|1627|1630.03|1624.63|592
1662607500000|2022-09-08 03:25:00|1630.23|1624.83|1628.09|1622.69|1631.49|1626.09|1628.01|1622.61|592
1662607800000|2022-09-08 03:30:00|1628.1|1622.7|1628.85|1623.45|1628.93|1623.53|1624.31|1618.91|645
1662608100000|2022-09-08 03:35:00|1628.86|1623.46|1631.61|1626.21|1632.47|1627.07|1628.84|1623.44|644
1662608400000|2022-09-08 03:40:00|1631.6|1626.2|1631.79|1626.39|1633.1|1627.7|1631.08|1625.68|625
1662608700000|2022-09-08 03:45:00|1631.81|1626.41|1632.51|1627.11|1632.85|1627.45|1631.3|1625.9|521
1662609000000|2022-09-08 03:50:00|1632.43|1627.03|1631.76|1626.36|1632.52|1627.12|1631.07|1625.67|647
1662609300000|2022-09-08 03:55:00|1631.75|1626.35|1632.18|1626.78|1633.66|1628.26|1630.93|1625.53|631
1662609600000|2022-09-08 04:00:00|1632.17|1626.77|1633.83|1628.43|1634.46|1629.06|1632.1|1626.7|656
1662609900000|2022-09-08 04:05:00|1633.82|1628.42|1636.95|1631.55|1639|1633.6|1633.2|1627.8|622
1662610200000|2022-09-08 04:10:00|1637.02|1631.62|1638.58|1633.18|1642.7|1637.3|1637.02|1631.62|674
1662610500000|2022-09-08 04:15:00|1638.6|1633.2|1636.95|1631.55|1638.77|1633.37|1634.76|1629.36|686
1662610800000|2022-09-08 04:20:00|1636.98|1631.58|1644.76|1639.36|1646.98|1641.58|1636.73|1631.33|710
1662611100000|2022-09-08 04:25:00|1644.88|1639.48|1640.01|1634.61|1644.96|1639.56|1639.78|1634.38|680
1662611400000|2022-09-08 04:30:00|1640.02|1634.62|1643.98|1638.58|1645.18|1639.78|1640.02|1634.62|692
1662611700000|2022-09-08 04:35:00|1643.93|1638.53|1642.17|1636.77|1643.97|1638.57|1641.28|1635.88|696
1662612000000|2022-09-08 04:40:00|1642.15|1636.75|1644.1|1638.7|1644.71|1639.31|1641.89|1636.49|645
1662612300000|2022-09-08 04:45:00|1644.12|1638.72|1645.04|1639.64|1646.39|1640.99|1642.22|1636.82|655
1662612600000|2022-09-08 04:50:00|1645.06|1639.66|1644.55|1639.15|1647.57|1642.17|1643.28|1637.88|674
1662612900000|2022-09-08 04:55:00|1644.51|1639.11|1645.35|1639.95|1649.76|1644.36|1644.46|1639.06|691
1662613200000|2022-09-08 05:00:00|1645.31|1639.91|1642.4|1637|1646.75|1641.35|1642.08|1636.68|620
1662613500000|2022-09-08 05:05:00|1642.45|1637.05|1640.87|1635.47|1643.21|1637.81|1640.57|1635.17|649
1662613800000|2022-09-08 05:10:00|1640.78|1635.38|1641.06|1635.66|1642.99|1637.59|1640.44|1635.04|677
1662614100000|2022-09-08 05:15:00|1641.2|1635.8|1640.08|1634.68|1642.19|1636.79|1639.77|1634.37|603
1662614400000|2022-09-08 05:20:00|1639.89|1634.49|1639.2|1633.8|1639.89|1634.49|1637.27|1631.87|686
1662614700000|2022-09-08 05:25:00|1639.17|1633.77|1640.45|1635.05|1642.24|1636.84|1638.89|1633.49|653
1662615000000|2022-09-08 05:30:00|1640.46|1635.06|1638.01|1632.61|1640.76|1635.36|1637.59|1632.19|649
1662615300000|2022-09-08 05:35:00|1637.96|1632.56|1640.51|1635.11|1641.66|1636.26|1637.75|1632.35|635
1662615600000|2022-09-08 05:40:00|1640.52|1635.12|1639.33|1633.93|1640.52|1635.12|1638.53|1633.13|589
1662615900000|2022-09-08 05:45:00|1639.39|1633.99|1639.38|1633.98|1640.93|1635.53|1638.93|1633.53|603
1662616200000|2022-09-08 05:50:00|1639.37|1633.97|1637.77|1632.37|1639.7|1634.3|1637.7|1632.3|602
1662616500000|2022-09-08 05:55:00|1637.47|1632.07|1637.59|1632.19|1637.66|1632.26|1635.12|1629.72|654
1662616800000|2022-09-08 06:00:00|1637.54|1632.14|1639.23|1633.83|1639.24|1633.84|1635.68|1630.28|614
1662617100000|2022-09-08 06:05:00|1639.29|1633.89|1636.45|1631.05|1639.68|1634.28|1634.74|1629.34|668
1662617400000|2022-09-08 06:10:00|1636.39|1630.99|1639.12|1633.72|1639.19|1633.79|1635.6|1630.2|677
1662617700000|2022-09-08 06:15:00|1639.21|1633.81|1640.51|1635.11|1641.14|1635.74|1638.65|1633.25|664
1662618000000|2022-09-08 06:20:00|1640.5|1635.1|1635.66|1630.26|1641.07|1635.67|1634.88|1629.48|701
1662618300000|2022-09-08 06:25:00|1635.68|1630.28|1633.33|1627.93|1636.79|1631.39|1633.33|1627.93|668
1662618600000|2022-09-08 06:30:00|1633.4|1628|1630.78|1625.38|1633.4|1628|1626.21|1620.81|746
1662618900000|2022-09-08 06:35:00|1630.7|1625.3|1631.43|1626.03|1632.39|1626.99|1629.5|1624.1|687
1662619200000|2022-09-08 06:40:00|1631.39|1625.99|1630.7|1625.3|1631.57|1626.17|1628.69|1623.29|636
1662619500000|2022-09-08 06:45:00|1630.71|1625.31|1629.98|1624.58|1631.12|1625.72|1629.09|1623.69|655
1662619800000|2022-09-08 06:50:00|1629.97|1624.57|1628.09|1622.69|1630.42|1625.02|1627.84|1622.44|688
1662620100000|2022-09-08 06:55:00|1628.04|1622.64|1628.58|1623.18|1629.25|1623.85|1627.91|1622.51|676
1662620400000|2022-09-08 07:00:00|1628.47|1623.07|1631.55|1626.15|1632.17|1626.77|1627.41|1622.01|739
1662620700000|2022-09-08 07:05:00|1631.43|1626.03|1631.99|1626.59|1633.85|1628.45|1630.81|1625.41|724
1662621000000|2022-09-08 07:10:00|1632.09|1626.69|1629.67|1624.27|1632.75|1627.35|1624.83|1619.43|712
1662621300000|2022-09-08 07:15:00|1629.68|1624.28|1620.7|1615.3|1630.36|1624.96|1620.36|1614.96|771
1662621600000|2022-09-08 07:20:00|1620.72|1615.32|1601.1|1595.7|1621.54|1616.14|1599.23|1593.83|806
1662621900000|2022-09-08 07:25:00|1601.12|1595.72|1605.34|1599.94|1607.72|1602.32|1597.98|1592.58|827
1662622200000|2022-09-08 07:30:00|1605.31|1599.91|1611.85|1606.45|1612.14|1606.74|1601.72|1596.32|776
1662622500000|2022-09-08 07:35:00|1611.79|1606.39|1614.77|1609.37|1615.42|1610.02|1608.12|1602.72|767
1662622800000|2022-09-08 07:40:00|1614.73|1609.33|1612.21|1606.81|1615.82|1610.42|1610.89|1605.49|760
1662623100000|2022-09-08 07:45:00|1612.17|1606.77|1613.69|1608.29|1615.95|1610.55|1611.89|1606.49|721
1662623400000|2022-09-08 07:50:00|1613.76|1608.36|1614.1|1608.7|1614.65|1609.25|1609.99|1604.59|690
1662623700000|2022-09-08 07:55:00|1614.11|1608.71|1616.16|1610.76|1616.53|1611.13|1612.93|1607.53|694
1662624000000|2022-09-08 08:00:00|1616.2|1610.8|1611.79|1606.39|1616.2|1610.8|1610.17|1604.77|742
1662624300000|2022-09-08 08:05:00|1611.73|1606.33|1612.38|1606.98|1613.1|1607.7|1610.41|1605.01|704
1662624600000|2022-09-08 08:10:00|1612.34|1606.94|1609.89|1604.49|1612.92|1607.52|1609.24|1603.84|650
1662624900000|2022-09-08 08:15:00|1609.93|1604.53|1612.09|1606.69|1612.53|1607.13|1608.86|1603.46|642
1662625200000|2022-09-08 08:20:00|1612.13|1606.73|1618.39|1612.99|1619.67|1614.27|1611.93|1606.53|725
1662625500000|2022-09-08 08:25:00|1618.36|1612.96|1619.21|1613.81|1619.6|1614.2|1617.03|1611.63|662
1662625800000|2022-09-08 08:30:00|1619.22|1613.82|1623.23|1617.83|1623.34|1617.94|1618.2|1612.8|707
1662626100000|2022-09-08 08:35:00|1623.41|1618.01|1619.59|1614.19|1623.41|1618.01|1617.93|1612.53|703
1662626400000|2022-09-08 08:40:00|1619.52|1614.12|1620.58|1615.18|1621.2|1615.8|1617.82|1612.42|650
1662626700000|2022-09-08 08:45:00|1620.55|1615.15|1622.71|1617.31|1622.78|1617.38|1620.52|1615.12|607
1662627000000|2022-09-08 08:50:00|1622.72|1617.32|1627.95|1622.55|1628.94|1623.54|1622.7|1617.3|734
1662627300000|2022-09-08 08:55:00|1627.86|1622.46|1627.06|1621.66|1627.97|1622.57|1625.43|1620.03|705
1662627600000|2022-09-08 09:00:00|1627.03|1621.63|1625.77|1620.37|1627.78|1622.38|1625.53|1620.13|559
1662627900000|2022-09-08 09:05:00|1625.85|1620.45|1622.64|1617.24|1626.21|1620.81|1621.35|1615.95|647
1662628200000|2022-09-08 09:10:00|1622.65|1617.25|1621.59|1616.19|1622.75|1617.35|1621.32|1615.92|590
1662628500000|2022-09-08 09:15:00|1621.71|1616.31|1625.3|1619.9|1626.01|1620.61|1621.45|1616.05|628
1662628800000|2022-09-08 09:20:00|1625.22|1619.82|1622.77|1617.37|1626.26|1620.86|1622.05|1616.65|609
1662629100000|2022-09-08 09:25:00|1622.76|1617.36|1622.6|1617.2|1623.42|1618.02|1621.98|1616.58|548
1662629400000|2022-09-08 09:30:00|1622.59|1617.19|1619.92|1614.52|1623.98|1618.58|1619.13|1613.73|632
1662629700000|2022-09-08 09:35:00|1619.86|1614.46|1618.27|1612.87|1619.95|1614.55|1615.82|1610.42|680
1662630000000|2022-09-08 09:40:00|1618.28|1612.88|1617.3|1611.9|1618.89|1613.49|1616.37|1610.97|676
1662630300000|2022-09-08 09:45:00|1617.34|1611.94|1615.33|1609.93|1619.29|1613.89|1615.22|1609.82|648
1662630600000|2022-09-08 09:50:00|1615.39|1609.99|1617.09|1611.69|1617.98|1612.58|1613.73|1608.33|671
1662630900000|2022-09-08 09:55:00|1617.08|1611.68|1620.83|1615.43|1620.91|1615.51|1616.47|1611.07|634
1662631200000|2022-09-08 10:00:00|1620.79|1615.39|1620.1|1614.7|1621.49|1616.09|1619.67|1614.27|620
1662631500000|2022-09-08 10:05:00|1620.04|1614.64|1623.71|1618.31|1623.82|1618.42|1617.46|1612.06|682
1662631800000|2022-09-08 10:10:00|1623.72|1618.32|1631.79|1626.39|1639.24|1633.84|1623.62|1618.22|798
1662632100000|2022-09-08 10:15:00|1631.73|1626.33|1639.24|1633.84|1639.45|1634.05|1631.68|1626.28|793
1662632400000|2022-09-08 10:20:00|1639.19|1633.79|1636.75|1631.35|1642.32|1636.92|1636.35|1630.95|710
1662632700000|2022-09-08 10:25:00|1637.07|1631.67|1636.24|1630.84|1637.31|1631.91|1634.85|1629.45|666
1662633000000|2022-09-08 10:30:00|1636.27|1630.87|1633.31|1627.91|1637.43|1632.03|1633.14|1627.74|695
1662633300000|2022-09-08 10:35:00|1633.18|1627.78|1633.92|1628.52|1635.1|1629.7|1631.79|1626.39|698
1662633600000|2022-09-08 10:40:00|1633.93|1628.53|1632.39|1626.99|1634.2|1628.8|1632.02|1626.62|691
1662633900000|2022-09-08 10:45:00|1632.54|1627.14|1639.94|1634.54|1641.83|1636.43|1631.92|1626.52|732
1662634200000|2022-09-08 10:50:00|1640|1634.6|1637.3|1631.9|1640.26|1634.86|1637.09|1631.69|705
1662634500000|2022-09-08 10:55:00|1637.21|1631.81|1640.06|1634.66|1640.28|1634.88|1635.97|1630.57|671
1662634800000|2022-09-08 11:00:00|1640.08|1634.68|1641|1635.6|1641.59|1636.19|1637.36|1631.96|692
1662635100000|2022-09-08 11:05:00|1641.03|1635.63|1643.77|1638.37|1645.33|1639.93|1639.82|1634.42|713
1662635400000|2022-09-08 11:10:00|1643.79|1638.39|1644.83|1639.43|1647|1641.6|1643.11|1637.71|736
1662635700000|2022-09-08 11:15:00|1644.7|1639.3|1641.1|1635.7|1644.7|1639.3|1639.27|1633.87|696
1662636000000|2022-09-08 11:20:00|1641.07|1635.67|1639.17|1633.77|1642.06|1636.66|1638.55|1633.15|583
1662636300000|2022-09-08 11:25:00|1639.16|1633.76|1638.28|1632.88|1640.75|1635.35|1637.72|1632.32|645
1662636600000|2022-09-08 11:30:00|1638.27|1632.87|1637.72|1632.32|1638.27|1632.87|1635.19|1629.79|742
1662636900000|2022-09-08 11:35:00|1637.66|1632.26|1638.87|1633.47|1639.16|1633.76|1637.05|1631.65|693
1662637200000|2022-09-08 11:40:00|1638.85|1633.45|1636.49|1631.09|1639.28|1633.88|1636.24|1630.84|653
1662637500000|2022-09-08 11:45:00|1636.46|1631.06|1638.34|1632.94|1638.51|1633.11|1635.08|1629.68|639
1662637800000|2022-09-08 11:50:00|1638.33|1632.93|1637.56|1632.16|1640.12|1634.72|1636.8|1631.4|657
1662638100000|2022-09-08 11:55:00|1637.57|1632.17|1638.7|1633.3|1638.91|1633.51|1637.03|1631.63|638
1662638400000|2022-09-08 12:00:00|1638.69|1633.29|1641.56|1636.16|1642.01|1636.61|1637.44|1632.04|690
1662638700000|2022-09-08 12:05:00|1641.57|1636.17|1639.47|1634.07|1643.33|1637.93|1639.39|1633.99|682
1662639000000|2022-09-08 12:10:00|1639.64|1634.24|1640.32|1634.92|1643.89|1638.49|1638.6|1633.2|648
1662639300000|2022-09-08 12:15:00|1640.36|1634.96|1632.36|1626.96|1649.59|1644.19|1627.55|1622.15|799
1662639600000|2022-09-08 12:20:00|1632.02|1626.62|1635.1|1629.7|1637.51|1632.11|1624.57|1619.17|821
1662639900000|2022-09-08 12:25:00|1635.08|1629.68|1630.64|1625.24|1635.08|1629.68|1627.59|1622.19|798
1662640200000|2022-09-08 12:30:00|1630.59|1625.19|1623.13|1617.73|1631.12|1625.72|1621.81|1616.41|798
1662640500000|2022-09-08 12:35:00|1623.18|1617.78|1625.96|1620.56|1628.27|1622.87|1623.18|1617.78|759
1662640800000|2022-09-08 12:40:00|1625.9|1620.5|1618.81|1613.41|1626.45|1621.05|1618.43|1613.03|785
1662641100000|2022-09-08 12:45:00|1618.76|1613.36|1623.24|1617.84|1623.91|1618.51|1612.77|1607.37|782
1662641400000|2022-09-08 12:50:00|1623.41|1618.01|1626.13|1620.73|1629.73|1624.33|1623.35|1617.95|755
1662641700000|2022-09-08 12:55:00|1626.2|1620.8|1620.69|1615.29|1626.2|1620.8|1618.83|1613.43|762
1662642000000|2022-09-08 13:00:00|1620.56|1615.16|1620.26|1614.86|1624.85|1619.45|1620.02|1614.62|694
1662642300000|2022-09-08 13:05:00|1620.25|1614.85|1611.3|1605.9|1620.29|1614.89|1610.57|1605.17|796
1662642600000|2022-09-08 13:10:00|1611.22|1605.82|1609.81|1604.41|1617.5|1612.1|1601.35|1595.95|803
1662642900000|2022-09-08 13:15:00|1609.59|1604.19|1613.57|1608.17|1614.1|1608.7|1604.1|1598.7|814
1662643200000|2022-09-08 13:20:00|1613.83|1608.43|1613.21|1607.81|1617.3|1611.9|1609.77|1604.37|791
1662643500000|2022-09-08 13:25:00|1613.19|1607.79|1616.26|1610.86|1616.9|1611.5|1611.27|1605.87|797
1662643800000|2022-09-08 13:30:00|1616.28|1610.88|1616.41|1611.01|1620.03|1614.63|1609.45|1604.05|828
1662644100000|2022-09-08 13:35:00|1616.29|1610.89|1625.27|1619.87|1628.22|1622.82|1613.02|1607.62|816
1662644400000|2022-09-08 13:40:00|1625.17|1619.77|1648.59|1643.19|1648.97|1643.57|1620.41|1615.01|831
1662644700000|2022-09-08 13:45:00|1648.53|1643.13|1641.75|1636.35|1648.97|1643.57|1638.75|1633.35|825
1662645000000|2022-09-08 13:50:00|1641.57|1636.17|1643.12|1637.72|1644.81|1639.41|1634.18|1628.78|822
1662645300000|2022-09-08 13:55:00|1643.11|1637.71|1638.08|1632.68|1647.04|1641.64|1637.23|1631.83|783
1662645600000|2022-09-08 14:00:00|1638.18|1632.78|1623.2|1617.8|1639.46|1634.06|1620.24|1614.84|818
1662645900000|2022-09-08 14:05:00|1623.15|1617.75|1630.56|1625.16|1635.07|1629.67|1620.74|1615.34|811
1662646200000|2022-09-08 14:10:00|1630.54|1625.14|1629.8|1624.4|1635.47|1630.07|1625.59|1620.19|797
1662646500000|2022-09-08 14:15:00|1629.98|1624.58|1640.42|1635.02|1641.51|1636.11|1627.32|1621.92|820
1662646800000|2022-09-08 14:20:00|1640.39|1634.99|1635.65|1630.25|1645.3|1639.9|1634.41|1629.01|806
1662647100000|2022-09-08 14:25:00|1635.71|1630.31|1639.29|1633.89|1640.41|1635.01|1634.16|1628.76|794
1662647400000|2022-09-08 14:30:00|1639.28|1633.88|1639.62|1634.22|1641.78|1636.38|1635.72|1630.32|782
1662647700000|2022-09-08 14:35:00|1639.6|1634.2|1640.37|1634.97|1644.62|1639.22|1637.69|1632.29|793
1662648000000|2022-09-08 14:40:00|1640.45|1635.05|1638.8|1633.4|1641.52|1636.12|1638.03|1632.63|783
1662648300000|2022-09-08 14:45:00|1638.66|1633.26|1635.5|1630.1|1639.75|1634.35|1633.15|1627.75|761
1662648600000|2022-09-08 14:50:00|1635.42|1630.02|1639.07|1633.67|1639.83|1634.43|1630.57|1625.17|779
1662648900000|2022-09-08 14:55:00|1639.13|1633.73|1646.51|1641.11|1647.31|1641.91|1637.86|1632.46|785
1662649200000|2022-09-08 15:00:00|1646.47|1641.07|1644.9|1639.5|1648.29|1642.89|1642.97|1637.57|773
1662649500000|2022-09-08 15:05:00|1644.88|1639.48|1649.67|1644.27|1657.43|1652.03|1643.4|1638|752
1662649800000|2022-09-08 15:10:00|1649.66|1644.26|1644.99|1639.59|1650.34|1644.94|1642.96|1637.56|765
1662650100000|2022-09-08 15:15:00|1644.92|1639.52|1644.31|1638.91|1646.74|1641.34|1642.64|1637.24|718
1662650400000|2022-09-08 15:20:00|1644.33|1638.93|1644.35|1638.95|1646.73|1641.33|1643.4|1638|726
1662650700000|2022-09-08 15:25:00|1644.42|1639.02|1640.18|1634.78|1646.93|1641.53|1640.07|1634.67|756
1662651000000|2022-09-08 15:30:00|1640.01|1634.61|1646.2|1640.8|1646.9|1641.5|1637.34|1631.94|762
1662651300000|2022-09-08 15:35:00|1646.08|1640.68|1636.14|1630.74|1646.31|1640.91|1635.03|1629.63|779
1662651600000|2022-09-08 15:40:00|1636.04|1630.64|1637.14|1631.74|1639.45|1634.05|1634.38|1628.98|783
1662651900000|2022-09-08 15:45:00|1637.06|1631.66|1632.4|1627|1638.24|1632.84|1632.28|1626.88|758
1662652200000|2022-09-08 15:50:00|1632.29|1626.89|1635.38|1629.98|1635.42|1630.02|1630.14|1624.74|765
1662652500000|2022-09-08 15:55:00|1635.25|1629.85|1632.51|1627.11|1635.29|1629.89|1632.16|1626.76|721
1662652800000|2022-09-08 16:00:00|1632.55|1627.15|1623.21|1617.81|1635.13|1629.73|1621.67|1616.27|792
1662653100000|2022-09-08 16:05:00|1623.2|1617.8|1617.45|1612.05|1623.47|1618.07|1614.05|1608.65|785
1662653400000|2022-09-08 16:10:00|1617.5|1612.1|1618.88|1613.48|1619.98|1614.58|1611.92|1606.52|787
1662653700000|2022-09-08 16:15:00|1618.59|1613.19|1621.07|1615.67|1622.85|1617.45|1615.84|1610.44|772
1662654000000|2022-09-08 16:20:00|1621.16|1615.76|1621.61|1616.21|1625.43|1620.03|1618.51|1613.11|775
1662654300000|2022-09-08 16:25:00|1621.56|1616.16|1624.07|1618.67|1625.28|1619.88|1620.35|1614.95|784
1662654600000|2022-09-08 16:30:00|1623.97|1618.57|1627.17|1621.77|1629.13|1623.73|1622.19|1616.79|752
1662654900000|2022-09-08 16:35:00|1627.12|1621.72|1625.12|1619.72|1628.92|1623.52|1624.98|1619.58|788
1662655200000|2022-09-08 16:40:00|1625.18|1619.78|1632.42|1627.02|1632.93|1627.53|1624.25|1618.85|790
1662655500000|2022-09-08 16:45:00|1632.39|1626.99|1629.42|1624.02|1632.44|1627.04|1628.34|1622.94|750
1662655800000|2022-09-08 16:50:00|1629.51|1624.11|1633.6|1628.2|1637.25|1631.85|1629.45|1624.05|773
1662656100000|2022-09-08 16:55:00|1633.51|1628.11|1633.06|1627.66|1634.35|1628.95|1631.71|1626.31|685
1662656400000|2022-09-08 17:00:00|1633.14|1627.74|1625.8|1620.4|1634.83|1629.43|1625.06|1619.66|737
1662656700000|2022-09-08 17:05:00|1626.04|1620.64|1627.48|1622.08|1628.72|1623.32|1623.61|1618.21|758
1662657000000|2022-09-08 17:10:00|1627.63|1622.23|1637.17|1631.77|1638.44|1633.04|1627.48|1622.08|809
1662657300000|2022-09-08 17:15:00|1637.44|1632.04|1636.76|1631.36|1641.09|1635.69|1635.35|1629.95|782
1662657600000|2022-09-08 17:20:00|1636.93|1631.53|1636.95|1631.55|1637.56|1632.16|1635.44|1630.04|737
1662657900000|2022-09-08 17:25:00|1636.89|1631.49|1636.07|1630.67|1638.48|1633.08|1633.09|1627.69|754
1662658200000|2022-09-08 17:30:00|1635.96|1630.56|1633.43|1628.03|1636.83|1631.43|1630.87|1625.47|748
1662658500000|2022-09-08 17:35:00|1633.5|1628.1|1637.99|1632.59|1642.41|1637.01|1632.71|1627.31|759
1662658800000|2022-09-08 17:40:00|1638.01|1632.61|1638.29|1632.89|1641.48|1636.08|1638.01|1632.61|711
1662659100000|2022-09-08 17:45:00|1638.27|1632.87|1636.33|1630.93|1639.18|1633.78|1635.11|1629.71|725
1662659400000|2022-09-08 17:50:00|1636.36|1630.96|1634.72|1629.32|1637.31|1631.91|1632.96|1627.56|750
1662659700000|2022-09-08 17:55:00|1634.66|1629.26|1633.49|1628.09|1635.34|1629.94|1627.03|1621.63|776
1662660000000|2022-09-08 18:00:00|1633.52|1628.12|1633.17|1627.77|1634.14|1628.74|1630.15|1624.75|756
1662660300000|2022-09-08 18:05:00|1633.15|1627.75|1630.59|1625.19|1635.34|1629.94|1628.26|1622.86|767
1662660600000|2022-09-08 18:10:00|1630.48|1625.08|1630.21|1624.81|1633.84|1628.44|1629.93|1624.53|726
1662660900000|2022-09-08 18:15:00|1630.25|1624.85|1634.57|1629.17|1635.06|1629.66|1628.89|1623.49|738
1662661200000|2022-09-08 18:20:00|1634.54|1629.14|1633.26|1627.86|1634.68|1629.28|1632.6|1627.2|683
1662661500000|2022-09-08 18:25:00|1633.25|1627.85|1633.17|1627.77|1634.55|1629.15|1632.11|1626.71|724
1662661800000|2022-09-08 18:30:00|1633.21|1627.81|1637.35|1631.95|1638.06|1632.66|1633.09|1627.69|639
1662662100000|2022-09-08 18:35:00|1637.34|1631.94|1637.84|1632.44|1639.19|1633.79|1635.43|1630.03|672
1662662400000|2022-09-08 18:40:00|1637.87|1632.47|1633.85|1628.45|1639.02|1633.62|1629.37|1623.97|750
1662662700000|2022-09-08 18:45:00|1633.88|1628.48|1631.71|1626.31|1634.74|1629.34|1629.32|1623.92|730
1662663000000|2022-09-08 18:50:00|1631.7|1626.3|1635.38|1629.98|1635.88|1630.48|1629.76|1624.36|691
1662663300000|2022-09-08 18:55:00|1635.33|1629.93|1633.39|1627.99|1635.44|1630.04|1631.96|1626.56|705
1662663600000|2022-09-08 19:00:00|1633.3|1627.9|1629.27|1623.87|1635.03|1629.63|1627.62|1622.22|739
1662663900000|2022-09-08 19:05:00|1629.2|1623.8|1628.59|1623.19|1630.58|1625.18|1627.45|1622.05|706
1662664200000|2022-09-08 19:10:00|1628.6|1623.2|1631.51|1626.11|1631.68|1626.28|1627.23|1621.83|712
1662664500000|2022-09-08 19:15:00|1631.58|1626.18|1633.7|1628.3|1634.24|1628.84|1631.1|1625.7|646
1662664800000|2022-09-08 19:20:00|1633.66|1628.26|1636.19|1630.79|1637.33|1631.93|1632.79|1627.39|728
1662665100000|2022-09-08 19:25:00|1636.13|1630.73|1634.28|1628.88|1636.46|1631.06|1633.3|1627.9|616
1662665400000|2022-09-08 19:30:00|1634.24|1628.84|1633.49|1628.09|1636.78|1631.38|1632.86|1627.46|697
1662665700000|2022-09-08 19:35:00|1633.47|1628.07|1634.58|1629.18|1635.34|1629.94|1632.67|1627.27|675
1662666000000|2022-09-08 19:40:00|1634.66|1629.26|1632.94|1627.54|1635.29|1629.89|1632.23|1626.83|697
1662666300000|2022-09-08 19:45:00|1632.79|1627.39|1636.79|1631.39|1639.12|1633.72|1632.37|1626.97|667
1662666600000|2022-09-08 19:50:00|1636.8|1631.4|1641.7|1636.3|1641.7|1636.3|1636.8|1631.4|663
1662666900000|2022-09-08 19:55:00|1641.74|1636.34|1652.53|1647.13|1652.7|1647.3|1641.06|1635.66|767
1662667200000|2022-09-08 20:00:00|1652.49|1647.09|1647.01|1641.61|1652.52|1647.12|1646.32|1640.92|723
1662667500000|2022-09-08 20:05:00|1647.03|1641.63|1651.18|1645.78|1655.62|1650.22|1646.03|1640.63|729
1662667800000|2022-09-08 20:10:00|1651.16|1645.76|1658.72|1653.32|1664.76|1659.36|1650.91|1645.51|738
1662668100000|2022-09-08 20:15:00|1658.74|1653.34|1655.35|1649.95|1661.59|1656.19|1653.56|1648.16|732
1662668400000|2022-09-08 20:20:00|1655.51|1650.11|1652.46|1647.06|1657.46|1652.06|1650.95|1645.55|647
1662668700000|2022-09-08 20:25:00|1652.47|1647.07|1646.08|1640.68|1652.88|1647.48|1645.63|1640.23|713
1662669000000|2022-09-08 20:30:00|1645.99|1640.59|1647.37|1641.97|1648.37|1642.97|1645.55|1640.15|669
1662669300000|2022-09-08 20:35:00|1647.47|1642.07|1647.49|1642.09|1649.4|1644|1646.66|1641.26|627
1662669600000|2022-09-08 20:40:00|1647.47|1642.07|1648.34|1642.94|1649.51|1644.11|1646.18|1640.78|645
1662669900000|2022-09-08 20:45:00|1648.33|1642.93|1649.74|1644.34|1651.03|1645.63|1647.51|1642.11|565
1662670200000|2022-09-08 20:50:00|1649.75|1644.35|1644.28|1638.88|1650.26|1644.86|1643.19|1637.79|569
1662670500000|2022-09-08 20:55:00|1644.3|1638.9|1647.81|1642.41|1648.03|1642.63|1643.18|1637.78|629
1662670800000|2022-09-08 21:00:00|1647.84|1642.44|1645.26|1639.86|1647.92|1642.52|1645.26|1639.86|530
1662671100000|2022-09-08 21:05:00|1645.24|1639.84|1639.93|1634.53|1645.45|1640.05|1639.66|1634.26|626
1662671400000|2022-09-08 21:10:00|1639.73|1634.33|1640.86|1635.46|1641.93|1636.53|1639.2|1633.8|579
1662671700000|2022-09-08 21:15:00|1640.87|1635.47|1642.83|1637.43|1643.48|1638.08|1640.67|1635.27|431
1662672000000|2022-09-08 21:20:00|1642.84|1637.44|1641.92|1636.52|1644.42|1639.02|1641.85|1636.45|454
1662672300000|2022-09-08 21:25:00|1641.95|1636.55|1641.84|1636.44|1643.4|1638|1641.7|1636.3|433
1662672600000|2022-09-08 21:30:00|1641.85|1636.45|1641.79|1636.39|1642.07|1636.67|1641.32|1635.92|401
1662672900000|2022-09-08 21:35:00|1641.78|1636.38|1643.16|1637.76|1644.43|1639.03|1641.76|1636.36|544
1662673200000|2022-09-08 21:40:00|1643.15|1637.75|1638.16|1632.76|1643.16|1637.76|1634.29|1628.89|548
1662673500000|2022-09-08 21:45:00|1638.14|1632.74|1638.55|1633.15|1639|1633.6|1637.49|1632.09|499
1662673800000|2022-09-08 21:50:00|1638.57|1633.17|1640.98|1635.58|1641.03|1635.63|1638.5|1633.1|503
1662674100000|2022-09-08 21:55:00|1640.99|1635.59|1641.96|1636.56|1642.53|1637.13|1640.58|1635.18|464
1662674400000|2022-09-08 22:00:00|1641.95|1636.55|1637.79|1632.39|1642.43|1637.03|1637.79|1632.39|639
1662674700000|2022-09-08 22:05:00|1638.05|1632.65|1637.87|1632.47|1640.33|1634.93|1637.37|1631.97|570
1662675000000|2022-09-08 22:10:00|1637.88|1632.48|1638.02|1632.62|1640.5|1635.1|1637.12|1631.72|576
1662675300000|2022-09-08 22:15:00|1638.05|1632.65|1636.57|1631.17|1638.64|1633.24|1636|1630.6|631
1662675600000|2022-09-08 22:20:00|1636.58|1631.18|1633.83|1628.43|1636.6|1631.2|1633.02|1627.62|635
1662675900000|2022-09-08 22:25:00|1633.89|1628.49|1633.85|1628.45|1635.64|1630.24|1633.03|1627.63|482
1662676200000|2022-09-08 22:30:00|1633.81|1628.41|1631.34|1625.94|1634.44|1629.04|1630.3|1624.9|597
1662676500000|2022-09-08 22:35:00|1631.35|1625.95|1635.11|1629.71|1635.2|1629.8|1631.33|1625.93|491
1662676800000|2022-09-08 22:40:00|1635.13|1629.73|1632.07|1626.67|1636.91|1631.51|1631.61|1626.21|611
1662677100000|2022-09-08 22:45:00|1632.24|1626.84|1632.72|1627.32|1633.1|1627.7|1632.08|1626.68|512
1662677400000|2022-09-08 22:50:00|1632.71|1627.31|1632.96|1627.56|1633.66|1628.26|1631.8|1626.4|530
1662677700000|2022-09-08 22:55:00|1633.01|1627.61|1634.79|1629.39|1635|1629.6|1632.9|1627.5|525
1662678000000|2022-09-08 23:00:00|1634.86|1629.46|1636.28|1630.88|1636.3|1630.9|1634.22|1628.82|455
1662678300000|2022-09-08 23:05:00|1636.04|1630.64|1634.32|1628.92|1636.72|1631.32|1633.95|1628.55|582
1662678600000|2022-09-08 23:10:00|1634.3|1628.9|1635.6|1630.2|1635.79|1630.39|1633.13|1627.73|513
1662678900000|2022-09-08 23:15:00|1635.69|1630.29|1636.24|1630.84|1637.02|1631.62|1635.04|1629.64|547
1662679200000|2022-09-08 23:20:00|1636.25|1630.85|1640.03|1634.63|1640.73|1635.33|1636.25|1630.85|528
1662679500000|2022-09-08 23:25:00|1640.04|1634.64|1638.88|1633.48|1640.31|1634.91|1638.27|1632.87|542
1662679800000|2022-09-08 23:30:00|1638.81|1633.41|1632.8|1627.4|1638.93|1633.53|1632.69|1627.29|575
1662680100000|2022-09-08 23:35:00|1632.78|1627.38|1634.82|1629.42|1635.08|1629.68|1629.36|1623.96|516
1662680400000|2022-09-08 23:40:00|1634.74|1629.34|1637.05|1631.65|1639.17|1633.77|1634.4|1629|513
1662680700000|2022-09-08 23:45:00|1636.93|1631.53|1638.63|1633.23|1638.81|1633.41|1636.58|1631.18|485
1662681000000|2022-09-08 23:50:00|1638.64|1633.24|1638.65|1633.25|1640.35|1634.95|1637.65|1632.25|565
1662681300000|2022-09-08 23:55:00|1638.67|1633.27|1638.36|1632.96|1639.38|1633.98|1637.63|1632.23|518
1662681600000|2022-09-09 00:00:00|1638.45|1633.05|1636.18|1630.78|1639.1|1633.7|1635.09|1629.69|622
1662681900000|2022-09-09 00:05:00|1636.23|1630.83|1638.63|1633.23|1641.66|1636.26|1633.5|1628.1|659
1662682200000|2022-09-09 00:10:00|1638.7|1633.3|1642.88|1637.48|1644.2|1638.8|1638.34|1632.94|646
1662682500000|2022-09-09 00:15:00|1642.97|1637.57|1646.83|1641.43|1647.5|1642.1|1641.28|1635.88|686
1662682800000|2022-09-09 00:20:00|1646.75|1641.35|1643.02|1637.62|1646.88|1641.48|1642.82|1637.42|692
1662683100000|2022-09-09 00:25:00|1643.03|1637.63|1644.78|1639.38|1645.09|1639.69|1641.48|1636.08|523
1662683400000|2022-09-09 00:30:00|1644.82|1639.42|1646.25|1640.85|1647.82|1642.42|1644.61|1639.21|633
1662683700000|2022-09-09 00:35:00|1646.29|1640.89|1643.39|1637.99|1648.19|1642.79|1643.32|1637.92|635
1662684000000|2022-09-09 00:40:00|1643.35|1637.95|1644.39|1638.99|1645.2|1639.8|1643.29|1637.89|566
1662684300000|2022-09-09 00:45:00|1644.36|1638.96|1643.85|1638.45|1646.56|1641.16|1642.69|1637.29|657
1662684600000|2022-09-09 00:50:00|1643.92|1638.52|1643.81|1638.41|1644.53|1639.13|1642.6|1637.2|613
1662684900000|2022-09-09 00:55:00|1643.82|1638.42|1642.5|1637.1|1644.11|1638.71|1641.53|1636.13|606
1662685200000|2022-09-09 01:00:00|1642.49|1637.09|1642.83|1637.43|1643.08|1637.68|1640.6|1635.2|522
1662685500000|2022-09-09 01:05:00|1642.8|1637.4|1645|1639.6|1645.83|1640.43|1641.11|1635.71|502
1662685800000|2022-09-09 01:10:00|1644.91|1639.51|1643.85|1638.45|1645.45|1640.05|1643.79|1638.39|518
1662686100000|2022-09-09 01:15:00|1643.82|1638.42|1647.03|1641.63|1649.97|1644.57|1643.35|1637.95|596
1662686400000|2022-09-09 01:20:00|1647.05|1641.65|1645.91|1640.51|1648.91|1643.51|1645.65|1640.25|625
1662686700000|2022-09-09 01:25:00|1645.95|1640.55|1644.3|1638.9|1646.13|1640.73|1644.17|1638.77|578
1662687000000|2022-09-09 01:30:00|1644.31|1638.91|1639.93|1634.53|1644.47|1639.07|1639.68|1634.28|627
1662687300000|2022-09-09 01:35:00|1639.91|1634.51|1636.99|1631.59|1640.7|1635.3|1636.76|1631.36|677
1662687600000|2022-09-09 01:40:00|1637.01|1631.61|1636.89|1631.49|1640.78|1635.38|1635.79|1630.39|578
1662687900000|2022-09-09 01:45:00|1636.88|1631.48|1637.26|1631.86|1637.71|1632.31|1636.3|1630.9|549
1662688200000|2022-09-09 01:50:00|1637.25|1631.85|1636.25|1630.85|1638.54|1633.14|1636.16|1630.76|577
1662688500000|2022-09-09 01:55:00|1636.22|1630.82|1635.85|1630.45|1637.38|1631.98|1635.76|1630.36|561
1662688800000|2022-09-09 02:00:00|1635.61|1630.21|1639.21|1633.81|1639.55|1634.15|1634.97|1629.57|575
1662689100000|2022-09-09 02:05:00|1639.03|1633.63|1641.18|1635.78|1641.26|1635.86|1639.03|1633.63|479
1662689400000|2022-09-09 02:10:00|1641.19|1635.79|1641.08|1635.68|1642.7|1637.3|1639.56|1634.16|559
1662689700000|2022-09-09 02:15:00|1641.06|1635.66|1641.08|1635.68|1641.62|1636.22|1640.19|1634.79|575
1662690000000|2022-09-09 02:20:00|1641.03|1635.63|1642.14|1636.74|1642.79|1637.39|1640.65|1635.25|538
1662690300000|2022-09-09 02:25:00|1642.11|1636.71|1646.28|1640.88|1646.88|1641.48|1642.07|1636.67|604
1662690600000|2022-09-09 02:30:00|1646.3|1640.9|1644.6|1639.2|1649.48|1644.08|1644.33|1638.93|621
1662690900000|2022-09-09 02:35:00|1644.69|1639.29|1642.93|1637.53|1645.22|1639.82|1642.72|1637.32|609
1662691200000|2022-09-09 02:40:00|1642.94|1637.54|1643.5|1638.1|1644.96|1639.56|1642.88|1637.48|480
1662691500000|2022-09-09 02:45:00|1643.57|1638.17|1641.13|1635.73|1643.8|1638.4|1639.27|1633.87|641
1662691800000|2022-09-09 02:50:00|1641.15|1635.75|1642.8|1637.4|1643.29|1637.89|1641.15|1635.75|450
1662692100000|2022-09-09 02:55:00|1642.79|1637.39|1643.17|1637.77|1643.88|1638.48|1642.66|1637.26|421
1662692400000|2022-09-09 03:00:00|1643.25|1637.85|1642.99|1637.59|1644.44|1639.04|1642.15|1636.75|528
1662692700000|2022-09-09 03:05:00|1642.93|1637.53|1641.36|1635.96|1643.03|1637.63|1641|1635.6|482
1662693000000|2022-09-09 03:10:00|1641.37|1635.97|1643.32|1637.92|1644.37|1638.97|1641.27|1635.87|421
1662693300000|2022-09-09 03:15:00|1643.31|1637.91|1643.72|1638.32|1644.58|1639.18|1643.25|1637.85|501
1662693600000|2022-09-09 03:20:00|1643.71|1638.31|1644.39|1638.99|1644.68|1639.28|1643.62|1638.22|446
1662693900000|2022-09-09 03:25:00|1644.44|1639.04|1655.16|1649.76|1660.42|1655.02|1644.37|1638.97|787
1662694200000|2022-09-09 03:30:00|1655.24|1649.84|1672.05|1666.65|1678.54|1673.14|1655.22|1649.82|764
1662694500000|2022-09-09 03:35:00|1672.12|1666.72|1669.38|1663.98|1672.75|1667.35|1666.17|1660.77|792
1662694800000|2022-09-09 03:40:00|1669.48|1664.08|1673.18|1667.78|1673.75|1668.35|1669.26|1663.86|748
1662695100000|2022-09-09 03:45:00|1673.14|1667.74|1668.18|1662.78|1673.54|1668.14|1666.79|1661.39|702
1662695400000|2022-09-09 03:50:00|1668.08|1662.68|1671.57|1666.17|1672.63|1667.23|1668.04|1662.64|715
1662695700000|2022-09-09 03:55:00|1671.55|1666.15|1675.85|1670.45|1677.49|1672.09|1670.14|1664.74|746
1662696000000|2022-09-09 04:00:00|1675.87|1670.47|1680.14|1674.74|1687.33|1681.93|1672.91|1667.51|821
1662696300000|2022-09-09 04:05:00|1680.15|1674.75|1680.29|1674.89|1683.82|1678.42|1676.92|1671.52|792
1662696600000|2022-09-09 04:10:00|1680.28|1674.88|1693.05|1687.65|1698.85|1693.45|1680.28|1674.88|783
1662696900000|2022-09-09 04:15:00|1693.14|1687.74|1690.04|1684.64|1695.61|1690.21|1688.2|1682.8|789
1662697200000|2022-09-09 04:20:00|1690.23|1684.83|1692.89|1687.49|1697.99|1692.59|1688.41|1683.01|773
1662697500000|2022-09-09 04:25:00|1692.87|1687.47|1698.88|1693.48|1702.31|1696.91|1692.87|1687.47|773
1662697800000|2022-09-09 04:30:00|1698.82|1693.42|1698.25|1692.85|1701.32|1695.92|1693.52|1688.12|761
1662698100000|2022-09-09 04:35:00|1698.53|1693.13|1699.58|1694.18|1704.71|1699.31|1696.24|1690.84|776
1662698400000|2022-09-09 04:40:00|1699.57|1694.17|1700.31|1694.91|1703.03|1697.63|1697.96|1692.56|757
1662698700000|2022-09-09 04:45:00|1700.28|1694.88|1699.94|1694.54|1703.65|1698.25|1696.53|1691.13|730
1662699000000|2022-09-09 04:50:00|1699.92|1694.52|1702.05|1696.65|1703.43|1698.03|1699.76|1694.36|664
1662699300000|2022-09-09 04:55:00|1702.07|1696.67|1699.6|1694.2|1706.87|1701.47|1699.03|1693.63|752
1662699600000|2022-09-09 05:00:00|1699.71|1694.31|1698.44|1693.04|1700.33|1694.93|1696.74|1691.34|646
1662699900000|2022-09-09 05:05:00|1698.18|1692.78|1700.19|1694.79|1703.45|1698.05|1696.62|1691.22|705
1662700200000|2022-09-09 05:10:00|1700.12|1694.72|1697.23|1691.83|1702.33|1696.93|1697.04|1691.64|670
1662700500000|2022-09-09 05:15:00|1697.15|1691.75|1704.49|1699.09|1704.82|1699.42|1697.01|1691.61|737
1662700800000|2022-09-09 05:20:00|1704.28|1698.88|1706.5|1701.1|1707.13|1701.73|1702.13|1696.73|696
1662701100000|2022-09-09 05:25:00|1706.56|1701.16|1709.38|1703.98|1712.4|1707|1705.93|1700.53|773
1662701400000|2022-09-09 05:30:00|1709.35|1703.95|1716.37|1710.97|1717.84|1712.44|1706.98|1701.58|801
1662701700000|2022-09-09 05:35:00|1716.35|1710.95|1710.36|1704.96|1717.05|1711.65|1708.39|1702.99|800
1662702000000|2022-09-09 05:40:00|1710.4|1705|1711.38|1705.98|1712.48|1707.08|1708.83|1703.43|690
1662702300000|2022-09-09 05:45:00|1711.36|1705.96|1710.7|1705.3|1711.53|1706.13|1708.98|1703.58|737
1662702600000|2022-09-09 05:50:00|1710.72|1705.32|1708.8|1703.4|1712.26|1706.86|1708.56|1703.16|724
1662702900000|2022-09-09 05:55:00|1708.79|1703.39|1710.16|1704.76|1710.23|1704.83|1707.66|1702.26|653
1662703200000|2022-09-09 06:00:00|1710.17|1704.77|1706.64|1701.24|1710.65|1705.25|1706.46|1701.06|698
1662703500000|2022-09-09 06:05:00|1706.48|1701.08|1707.84|1702.44|1709.65|1704.25|1704.8|1699.4|657
1662703800000|2022-09-09 06:10:00|1707.55|1702.15|1706.03|1700.63|1709.11|1703.71|1705.55|1700.15|719
1662704100000|2022-09-09 06:15:00|1705.96|1700.56|1707.38|1701.98|1708.98|1703.58|1705.24|1699.84|714
1662704400000|2022-09-09 06:20:00|1707.3|1701.9|1710.03|1704.63|1711.73|1706.33|1706.55|1701.15|676
1662704700000|2022-09-09 06:25:00|1710.06|1704.66|1713.38|1707.98|1716.74|1711.34|1709.8|1704.4|772
1662705000000|2022-09-09 06:30:00|1713.48|1708.08|1711.09|1705.69|1713.72|1708.32|1710.31|1704.91|795
1662705300000|2022-09-09 06:35:00|1710.88|1705.48|1713.16|1707.76|1714.3|1708.9|1710.05|1704.65|724
1662705600000|2022-09-09 06:40:00|1713.28|1707.88|1716.28|1710.88|1719.78|1714.38|1711.78|1706.38|775
1662705900000|2022-09-09 06:45:00|1716.41|1711.01|1714.72|1709.32|1717.37|1711.97|1714.31|1708.91|678
1662706200000|2022-09-09 06:50:00|1714.71|1709.31|1713.04|1707.64|1714.73|1709.33|1711.59|1706.19|592
1662706500000|2022-09-09 06:55:00|1713.05|1707.65|1715.58|1710.18|1716.18|1710.78|1713.05|1707.65|681
1662706800000|2022-09-09 07:00:00|1715.55|1710.15|1710.15|1704.75|1716.73|1711.33|1708.6|1703.2|715
1662707100000|2022-09-09 07:05:00|1710.19|1704.79|1712.51|1707.11|1715.84|1710.44|1710.1|1704.7|603
1662707400000|2022-09-09 07:10:00|1712.45|1707.05|1715.1|1709.7|1715.7|1710.3|1712.15|1706.75|738
1662707700000|2022-09-09 07:15:00|1715.11|1709.71|1710.12|1704.72|1715.23|1709.83|1710.1|1704.7|720
1662708000000|2022-09-09 07:20:00|1710.15|1704.75|1706.23|1700.83|1712.07|1706.67|1706.13|1700.73|705
1662708300000|2022-09-09 07:25:00|1706.21|1700.81|1707.71|1702.31|1709.62|1704.22|1705.59|1700.19|674
1662708600000|2022-09-09 07:30:00|1707.58|1702.18|1704.32|1698.92|1707.84|1702.44|1702.65|1697.25|684
1662708900000|2022-09-09 07:35:00|1704.23|1698.83|1708.56|1703.16|1709.11|1703.71|1704.23|1698.83|683
1662709200000|2022-09-09 07:40:00|1708.41|1703.01|1706.05|1700.65|1708.54|1703.14|1705.61|1700.21|622
1662709500000|2022-09-09 07:45:00|1706.08|1700.68|1707.32|1701.92|1709.03|1703.63|1705.93|1700.53|617
1662709800000|2022-09-09 07:50:00|1707.3|1701.9|1706.31|1700.91|1707.49|1702.09|1706.1|1700.7|596
1662710100000|2022-09-09 07:55:00|1706.28|1700.88|1708.05|1702.65|1708.7|1703.3|1706.01|1700.61|384
1662710400000|2022-09-09 08:00:00|1708.1|1702.7|1709.07|1703.67|1712.57|1707.17|1708|1702.6|641
1662710700000|2022-09-09 08:05:00|1709.04|1703.64|1705.74|1700.34|1710.18|1704.78|1705.73|1700.33|576
1662711000000|2022-09-09 08:10:00|1705.73|1700.33|1708.03|1702.63|1708.07|1702.67|1704.91|1699.51|570
1662711300000|2022-09-09 08:15:00|1707.92|1702.52|1708.97|1703.57|1710.51|1705.11|1707.33|1701.93|598
1662711600000|2022-09-09 08:20:00|1709|1703.6|1709.68|1704.28|1710.61|1705.21|1708.97|1703.57|671
1662711900000|2022-09-09 08:25:00|1709.67|1704.27|1712.25|1706.85|1712.5|1707.1|1709.54|1704.14|633
1662712200000|2022-09-09 08:30:00|1712.32|1706.92|1710.41|1705.01|1713.14|1707.74|1709.94|1704.54|626
1662712500000|2022-09-09 08:35:00|1710.36|1704.96|1706.05|1700.65|1715.29|1709.89|1705.91|1700.51|727
1662712800000|2022-09-09 08:40:00|1705.86|1700.46|1709.87|1704.47|1711.02|1705.62|1705.17|1699.77|649
1662713100000|2022-09-09 08:45:00|1709.82|1704.42|1711.95|1706.55|1712.24|1706.84|1708.85|1703.45|642
1662713400000|2022-09-09 08:50:00|1711.97|1706.57|1711.09|1705.69|1712.34|1706.94|1710.35|1704.95|604
1662713700000|2022-09-09 08:55:00|1711.1|1705.7|1709.87|1704.47|1716.03|1710.63|1707.79|1702.39|762
1662714000000|2022-09-09 09:00:00|1710.01|1704.61|1704.51|1699.11|1710.45|1705.05|1703.24|1697.84|755
1662714300000|2022-09-09 09:05:00|1704.46|1699.06|1696.62|1691.22|1705.57|1700.17|1694.97|1689.57|783
1662714600000|2022-09-09 09:10:00|1696.77|1691.37|1699.19|1693.79|1702.68|1697.28|1696.71|1691.31|765
1662714900000|2022-09-09 09:15:00|1699.21|1693.81|1698.57|1693.17|1700.36|1694.96|1696.63|1691.23|702
1662715200000|2022-09-09 09:20:00|1698.56|1693.16|1693.12|1687.72|1699.32|1693.92|1690.71|1685.31|749
1662715500000|2022-09-09 09:25:00|1693.09|1687.69|1693.1|1687.7|1694.06|1688.66|1692.02|1686.62|666
1662715800000|2022-09-09 09:30:00|1693.09|1687.69|1688.66|1683.26|1694.1|1688.7|1687.85|1682.45|713
1662716100000|2022-09-09 09:35:00|1688.65|1683.25|1693.42|1688.02|1693.42|1688.02|1688.38|1682.98|725
1662716400000|2022-09-09 09:40:00|1693.57|1688.17|1694.93|1689.53|1696.39|1690.99|1693.37|1687.97|650
1662716700000|2022-09-09 09:45:00|1694.77|1689.37|1695.03|1689.63|1696.89|1691.49|1694.77|1689.37|578
1662717000000|2022-09-09 09:50:00|1695.05|1689.65|1695.37|1689.97|1696.04|1690.64|1693.05|1687.65|618
1662717300000|2022-09-09 09:55:00|1695.42|1690.02|1698.03|1692.63|1699.49|1694.09|1695.33|1689.93|594
1662717600000|2022-09-09 10:00:00|1698.02|1692.62|1698|1692.6|1699.82|1694.42|1695.5|1690.1|682
1662717900000|2022-09-09 10:05:00|1698.01|1692.61|1698.43|1693.03|1700.33|1694.93|1697.89|1692.49|623
1662718200000|2022-09-09 10:10:00|1698.45|1693.05|1695.74|1690.34|1699.31|1693.91|1692.53|1687.13|686
1662718500000|2022-09-09 10:15:00|1695.76|1690.36|1691.79|1686.39|1695.8|1690.4|1691.29|1685.89|636
1662718800000|2022-09-09 10:20:00|1691.81|1686.41|1696.34|1690.94|1697.41|1692.01|1691.07|1685.67|690
1662719100000|2022-09-09 10:25:00|1696.33|1690.93|1699.51|1694.11|1701.67|1696.27|1696.33|1690.93|712
1662719400000|2022-09-09 10:30:00|1699.47|1694.07|1701.28|1695.88|1702.52|1697.12|1698.39|1692.99|738
1662719700000|2022-09-09 10:35:00|1701.31|1695.91|1703.92|1698.52|1704.93|1699.53|1700.98|1695.58|723
1662720000000|2022-09-09 10:40:00|1703.97|1698.57|1706.26|1700.86|1709.71|1704.31|1702.84|1697.44|772
1662720300000|2022-09-09 10:45:00|1706.19|1700.79|1714.13|1708.73|1714.13|1708.73|1706.03|1700.63|802
1662720600000|2022-09-09 10:50:00|1713.96|1708.56|1711.25|1705.85|1714.08|1708.68|1709.84|1704.44|753
1662720900000|2022-09-09 10:55:00|1711.29|1705.89|1710.17|1704.77|1711.99|1706.59|1707.8|1702.4|736
1662721200000|2022-09-09 11:00:00|1709.97|1704.57|1702.89|1697.49|1710.69|1705.29|1701.87|1696.47|753
1662721500000|2022-09-09 11:05:00|1702.85|1697.45|1704.7|1699.3|1707.07|1701.67|1702.09|1696.69|727
1662721800000|2022-09-09 11:10:00|1704.69|1699.29|1708.24|1702.84|1708.65|1703.25|1704.58|1699.18|713
1662722100000|2022-09-09 11:15:00|1708.26|1702.86|1706.25|1700.85|1710.33|1704.93|1704.75|1699.35|716
1662722400000|2022-09-09 11:20:00|1706.44|1701.04|1705.03|1699.63|1708.11|1702.71|1705.03|1699.63|661
1662722700000|2022-09-09 11:25:00|1705.06|1699.66|1705.96|1700.56|1708.37|1702.97|1704.95|1699.55|660
1662723000000|2022-09-09 11:30:00|1705.97|1700.57|1706.58|1701.18|1707.69|1702.29|1704.61|1699.21|721
1662723300000|2022-09-09 11:35:00|1706.57|1701.17|1704.77|1699.37|1708.92|1703.52|1704.41|1699.01|688
1662723600000|2022-09-09 11:40:00|1704.75|1699.35|1703.83|1698.43|1706.06|1700.66|1703.46|1698.06|635
1662723900000|2022-09-09 11:45:00|1703.82|1698.42|1704.63|1699.23|1707.56|1702.16|1703.32|1697.92|663
1662724200000|2022-09-09 11:50:00|1704.8|1699.4|1703.53|1698.13|1705.83|1700.43|1703.14|1697.74|605
1662724500000|2022-09-09 11:55:00|1703.56|1698.16|1703.44|1698.04|1704.34|1698.94|1698.68|1693.28|683
1662724800000|2022-09-09 12:00:00|1703.27|1697.87|1707.5|1702.1|1707.5|1702.1|1701.78|1696.38|664
1662725100000|2022-09-09 12:05:00|1707.49|1702.09|1704.55|1699.15|1707.49|1702.09|1704.04|1698.64|635
1662725400000|2022-09-09 12:10:00|1704.68|1699.28|1708.07|1702.67|1708.9|1703.5|1704.25|1698.85|653
1662725700000|2022-09-09 12:15:00|1708.08|1702.68|1710.78|1705.38|1711.34|1705.94|1707.82|1702.42|743
1662726000000|2022-09-09 12:20:00|1710.75|1705.35|1710.49|1705.09|1711.12|1705.72|1708|1702.6|717
1662726300000|2022-09-09 12:25:00|1710.43|1705.03|1711.84|1706.44|1716.96|1711.56|1709.56|1704.16|702
1662726600000|2022-09-09 12:30:00|1711.91|1706.51|1714.39|1708.99|1717.2|1711.8|1709.97|1704.57|728
1662726900000|2022-09-09 12:35:00|1714.48|1709.08|1737.38|1731.98|1743.44|1738.04|1714.2|1708.8|799
1662727200000|2022-09-09 12:40:00|1737.69|1732.29|1740.24|1734.84|1748.66|1743.26|1737.38|1731.98|820
1662727500000|2022-09-09 12:45:00|1740.39|1734.99|1736.81|1731.41|1741.04|1735.64|1730.68|1725.28|812
1662727800000|2022-09-09 12:50:00|1737.06|1731.66|1732.85|1727.45|1738.89|1733.49|1732.85|1727.45|765
1662728100000|2022-09-09 12:55:00|1732.93|1727.53|1731.55|1726.15|1735.88|1730.48|1731.48|1726.08|754
1662728400000|2022-09-09 13:00:00|1731.56|1726.16|1719.05|1713.65|1734.26|1728.86|1715.58|1710.18|791
1662728700000|2022-09-09 13:05:00|1719.04|1713.64|1722.43|1717.03|1722.78|1717.38|1716.15|1710.75|742
1662729000000|2022-09-09 13:10:00|1722.42|1717.02|1722.2|1716.8|1723.1|1717.7|1719.11|1713.71|751
1662729300000|2022-09-09 13:15:00|1722.19|1716.79|1726.4|1721|1726.45|1721.05|1721.19|1715.79|746
1662729600000|2022-09-09 13:20:00|1726.42|1721.02|1718.63|1713.23|1729.31|1723.91|1717.89|1712.49|733
1662729900000|2022-09-09 13:25:00|1718.66|1713.26|1717.5|1712.1|1720.96|1715.56|1712.43|1707.03|815
1662730200000|2022-09-09 13:30:00|1717.4|1712|1725.69|1720.29|1726.29|1720.89|1717.32|1711.92|795
1662730500000|2022-09-09 13:35:00|1725.67|1720.27|1723.09|1717.69|1727.19|1721.79|1720.45|1715.05|789
1662730800000|2022-09-09 13:40:00|1723.26|1717.86|1717.45|1712.05|1725.22|1719.82|1716.9|1711.5|799
1662731100000|2022-09-09 13:45:00|1717.47|1712.07|1719.69|1714.29|1723.11|1717.71|1714.91|1709.51|788
1662731400000|2022-09-09 13:50:00|1719.65|1714.25|1720.06|1714.66|1721.36|1715.96|1717.57|1712.17|785
1662731700000|2022-09-09 13:55:00|1720.24|1714.84|1724.97|1719.57|1725.19|1719.79|1715.66|1710.26|777
1662732000000|2022-09-09 14:00:00|1724.8|1719.4|1729.29|1723.89|1729.41|1724.01|1723.62|1718.22|778
1662732300000|2022-09-09 14:05:00|1729.12|1723.72|1731.51|1726.11|1735.5|1730.1|1727.8|1722.4|773
1662732600000|2022-09-09 14:10:00|1731.32|1725.92|1726.93|1721.53|1731.61|1726.21|1726.22|1720.82|760
1662732900000|2022-09-09 14:15:00|1726.91|1721.51|1723.69|1718.29|1730.92|1725.52|1723.38|1717.98|755
1662733200000|2022-09-09 14:20:00|1723.65|1718.25|1720.85|1715.45|1724.31|1718.91|1720.18|1714.78|788
1662733500000|2022-09-09 14:25:00|1720.84|1715.44|1722.91|1717.51|1725.46|1720.06|1720.07|1714.67|737
1662733800000|2022-09-09 14:30:00|1723.01|1717.61|1724.64|1719.24|1724.76|1719.36|1720.55|1715.15|730
1662734100000|2022-09-09 14:35:00|1724.65|1719.25|1727.52|1722.12|1728.85|1723.45|1722.13|1716.73|718
1662734400000|2022-09-09 14:40:00|1727.53|1722.13|1728.54|1723.14|1731.3|1725.9|1726.61|1721.21|749
1662734700000|2022-09-09 14:45:00|1728.66|1723.26|1730.9|1725.5|1731.19|1725.79|1727.48|1722.08|687
1662735000000|2022-09-09 14:50:00|1730.79|1725.39|1728.65|1723.25|1732.19|1726.79|1727.17|1721.77|730
1662735300000|2022-09-09 14:55:00|1728.57|1723.17|1729.54|1724.14|1729.72|1724.32|1726.39|1720.99|736
1662735600000|2022-09-09 15:00:00|1729.66|1724.26|1725.93|1720.53|1730.9|1725.5|1725.13|1719.73|751
1662735900000|2022-09-09 15:05:00|1725.84|1720.44|1724.05|1718.65|1729.67|1724.27|1723.22|1717.82|745
1662736200000|2022-09-09 15:10:00|1723.8|1718.4|1725.47|1720.07|1725.6|1720.2|1721.41|1716.01|721
1662736500000|2022-09-09 15:15:00|1725.53|1720.13|1726.9|1721.5|1728.77|1723.37|1724.66|1719.26|749
1662736800000|2022-09-09 15:20:00|1726.91|1721.51|1728.62|1723.22|1729.06|1723.66|1724.78|1719.38|757
1662737100000|2022-09-09 15:25:00|1728.59|1723.19|1733.9|1728.5|1734.65|1729.25|1728.05|1722.65|770
1662737400000|2022-09-09 15:30:00|1733.91|1728.51|1735.48|1730.08|1736.7|1731.3|1730.6|1725.2|795
1662737700000|2022-09-09 15:35:00|1735.47|1730.07|1736.77|1731.37|1737.37|1731.97|1732.89|1727.49|777
1662738000000|2022-09-09 15:40:00|1736.78|1731.38|1732.26|1726.86|1738.34|1732.94|1730.84|1725.44|777
1662738300000|2022-09-09 15:45:00|1732.11|1726.71|1725.77|1720.37|1733.03|1727.63|1724.18|1718.78|736
1662738600000|2022-09-09 15:50:00|1725.8|1720.4|1723.83|1718.43|1725.97|1720.57|1722.3|1716.9|746
1662738900000|2022-09-09 15:55:00|1723.9|1718.5|1722.59|1717.19|1724.89|1719.49|1720.87|1715.47|708
1662739200000|2022-09-09 16:00:00|1722.57|1717.17|1704.97|1699.57|1723.18|1717.78|1702.26|1696.86|806
1662739500000|2022-09-09 16:05:00|1705.01|1699.61|1711.63|1706.23|1712.82|1707.42|1704.68|1699.28|753
1662739800000|2022-09-09 16:10:00|1711.66|1706.26|1713.74|1708.34|1715.31|1709.91|1711.01|1705.61|761
1662740100000|2022-09-09 16:15:00|1713.87|1708.47|1716.98|1711.58|1717.61|1712.21|1711.21|1705.81|720
1662740400000|2022-09-09 16:20:00|1716.86|1711.46|1714.48|1709.08|1717|1711.6|1712.94|1707.54|738
1662740700000|2022-09-09 16:25:00|1714.62|1709.22|1723.01|1717.61|1725.19|1719.79|1714.56|1709.16|732
1662741000000|2022-09-09 16:30:00|1723.11|1717.71|1721.29|1715.89|1723.45|1718.05|1716.3|1710.9|796
1662741300000|2022-09-09 16:35:00|1721.23|1715.83|1718.49|1713.09|1724.24|1718.84|1718.24|1712.84|772
1662741600000|2022-09-09 16:40:00|1718.43|1713.03|1712.1|1706.7|1718.71|1713.31|1711.62|1706.22|738
1662741900000|2022-09-09 16:45:00|1712.15|1706.75|1712.82|1707.42|1713.83|1708.43|1710.8|1705.4|759
1662742200000|2022-09-09 16:50:00|1712.88|1707.48|1715.4|1710|1715.84|1710.44|1711.83|1706.43|662
1662742500000|2022-09-09 16:55:00|1715.43|1710.03|1719.02|1713.62|1719.1|1713.7|1714.44|1709.04|696
1662742800000|2022-09-09 17:00:00|1719.04|1713.64|1717.33|1711.93|1719.85|1714.45|1716.35|1710.95|729
1662743100000|2022-09-09 17:05:00|1717.17|1711.77|1722.27|1716.87|1722.42|1717.02|1717.15|1711.75|694
1662743400000|2022-09-09 17:10:00|1722.06|1716.66|1722.31|1716.91|1724.93|1719.53|1720.86|1715.46|734
1662743700000|2022-09-09 17:15:00|1721.94|1716.54|1720.04|1714.64|1724.67|1719.27|1719.81|1714.41|736
1662744000000|2022-09-09 17:20:00|1720.13|1714.73|1717.81|1712.41|1720.56|1715.16|1717.51|1712.11|703
1662744300000|2022-09-09 17:25:00|1717.74|1712.34|1715.14|1709.74|1720.03|1714.63|1715.04|1709.64|611
1662744600000|2022-09-09 17:30:00|1715.21|1709.81|1717.54|1712.14|1719.81|1714.41|1714.36|1708.96|633
1662744900000|2022-09-09 17:35:00|1717.56|1712.16|1712.44|1707.04|1718.09|1712.69|1712.29|1706.89|697
1662745200000|2022-09-09 17:40:00|1712.5|1707.1|1710.55|1705.15|1712.5|1707.1|1708.32|1702.92|635
1662745500000|2022-09-09 17:45:00|1710.27|1704.87|1709.45|1704.05|1711.15|1705.75|1709.17|1703.77|619
1662745800000|2022-09-09 17:50:00|1709.46|1704.06|1706.25|1700.85|1709.51|1704.11|1699.89|1694.49|675
1662746100000|2022-09-09 17:55:00|1706.24|1700.84|1707.38|1701.98|1708.6|1703.2|1704.35|1698.95|659
1662746400000|2022-09-09 18:00:00|1707.26|1701.86|1702.84|1697.44|1707.77|1702.37|1699.48|1694.08|603
1662746700000|2022-09-09 18:05:00|1702.52|1697.12|1700.08|1694.68|1702.56|1697.16|1699.83|1694.43|740
1662747000000|2022-09-09 18:10:00|1700.52|1695.12|1707.74|1702.34|1708.08|1702.68|1699.83|1694.43|742
1662747300000|2022-09-09 18:15:00|1707.8|1702.4|1706.47|1701.07|1710.4|1705|1705.18|1699.78|703
1662747600000|2022-09-09 18:20:00|1706.42|1701.02|1706.17|1700.77|1710.54|1705.14|1705.58|1700.18|706
1662747900000|2022-09-09 18:25:00|1706.11|1700.71|1704.9|1699.5|1706.48|1701.08|1704.3|1698.9|708
1662748200000|2022-09-09 18:30:00|1704.76|1699.36|1702.07|1696.67|1706.2|1700.8|1701.09|1695.69|722
1662748500000|2022-09-09 18:35:00|1702.03|1696.63|1706.83|1701.43|1707.03|1701.63|1701.12|1695.72|690
1662748800000|2022-09-09 18:40:00|1706.86|1701.46|1708.2|1702.8|1709.11|1703.71|1706.53|1701.13|689
1662749100000|2022-09-09 18:45:00|1708.21|1702.81|1708.65|1703.25|1709.37|1703.97|1707.27|1701.87|707
1662749400000|2022-09-09 18:50:00|1708.58|1703.18|1706.6|1701.2|1709.11|1703.71|1705.33|1699.93|724
1662749700000|2022-09-09 18:55:00|1706.64|1701.24|1712.88|1707.48|1713.19|1707.79|1706.43|1701.03|671
1662750000000|2022-09-09 19:00:00|1712.89|1707.49|1714.53|1709.13|1715.52|1710.12|1711.22|1705.82|684
1662750300000|2022-09-09 19:05:00|1714.54|1709.14|1712.16|1706.76|1714.97|1709.57|1710.83|1705.43|654
1662750600000|2022-09-09 19:10:00|1712.12|1706.72|1715.87|1710.47|1717.03|1711.63|1711.91|1706.51|661
1662750900000|2022-09-09 19:15:00|1715.86|1710.46|1715.65|1710.25|1717.06|1711.66|1712.3|1706.9|706
1662751200000|2022-09-09 19:20:00|1715.64|1710.24|1716.01|1710.61|1716.51|1711.11|1713.92|1708.52|657
1662751500000|2022-09-09 19:25:00|1715.97|1710.57|1715.03|1709.63|1716.19|1710.79|1714.35|1708.95|570
1662751800000|2022-09-09 19:30:00|1714.91|1709.51|1716.87|1711.47|1716.87|1711.47|1714.37|1708.97|582
1662752100000|2022-09-09 19:35:00|1716.72|1711.32|1715.04|1709.64|1719.1|1713.7|1714.38|1708.98|682
1662752400000|2022-09-09 19:40:00|1715.05|1709.65|1717.9|1712.5|1718.27|1712.87|1714.61|1709.21|561
1662752700000|2022-09-09 19:45:00|1717.65|1712.25|1720.92|1715.52|1721.21|1715.81|1717.57|1712.17|597
1662753000000|2022-09-09 19:50:00|1720.79|1715.39|1727.19|1721.79|1728.81|1723.41|1717.68|1712.28|755
1662753300000|2022-09-09 19:55:00|1726.92|1721.52|1723.97|1718.57|1727.06|1721.66|1722.03|1716.63|694
1662753600000|2022-09-09 20:00:00|1723.48|1718.08|1720.41|1715.01|1724.31|1718.91|1718.1|1712.7|728
1662753900000|2022-09-09 20:05:00|1720.44|1715.04|1719.91|1714.51|1721.4|1716|1719.15|1713.75|591
1662754200000|2022-09-09 20:10:00|1719.9|1714.5|1725.26|1719.86|1726.69|1721.29|1719.62|1714.22|577
1662754500000|2022-09-09 20:15:00|1725.25|1719.85|1722.18|1716.78|1728.4|1723|1721.76|1716.36|641
1662754800000|2022-09-09 20:20:00|1722.2|1716.8|1724.96|1719.56|1726.93|1721.53|1722.2|1716.8|472
1662755100000|2022-09-09 20:25:00|1724.78|1719.38|1726.19|1720.79|1726.5|1721.1|1724.12|1718.72|535
1662755400000|2022-09-09 20:30:00|1726.18|1720.78|1726.11|1720.71|1727.7|1722.3|1724.22|1718.82|547
1662755700000|2022-09-09 20:35:00|1726.3|1720.9|1729.53|1724.13|1731.43|1726.03|1725.4|1720|566
1662756000000|2022-09-09 20:40:00|1729.55|1724.15|1729.7|1724.3|1733.11|1727.71|1729.15|1723.75|636
1662756300000|2022-09-09 20:45:00|1729.71|1724.31|1725.75|1720.35|1730.27|1724.87|1724.59|1719.19|640
1662756600000|2022-09-09 20:50:00|1725.8|1720.4|1723.5|1718.1|1725.94|1720.54|1723.15|1717.75|634
1662756900000|2022-09-09 20:55:00|1723.47|1718.07|1723.9|1718.5|1725.02|1719.62|1723.11|1717.71|417
1662793200000|2022-09-10 07:00:00|1737.66|1732.26|1738.6|1733.2|1738.87|1733.47|1737.06|1731.66|557
1662793500000|2022-09-10 07:05:00|1738.59|1733.19|1737.64|1732.24|1740.25|1734.85|1737.36|1731.96|555
1662793800000|2022-09-10 07:10:00|1737.65|1732.25|1735.94|1730.54|1737.66|1732.26|1735.82|1730.42|502
1662794100000|2022-09-10 07:15:00|1735.91|1730.51|1733.89|1728.49|1736.27|1730.87|1733.5|1728.1|487
1662794400000|2022-09-10 07:20:00|1733.86|1728.46|1734.69|1729.29|1734.81|1729.41|1732.73|1727.33|509
1662794700000|2022-09-10 07:25:00|1734.7|1729.3|1734.63|1729.23|1734.75|1729.35|1732.91|1727.51|507
1662795000000|2022-09-10 07:30:00|1734.64|1729.24|1733.8|1728.4|1735.99|1730.59|1733.57|1728.17|504
1662795300000|2022-09-10 07:35:00|1733.81|1728.41|1730.3|1724.9|1733.89|1728.49|1728.05|1722.65|628
1662795600000|2022-09-10 07:40:00|1730.29|1724.89|1726.04|1720.64|1730.34|1724.94|1724.88|1719.48|677
1662795900000|2022-09-10 07:45:00|1725.94|1720.54|1716.65|1711.25|1725.94|1720.54|1715.73|1710.33|729
1662796200000|2022-09-10 07:50:00|1716.67|1711.27|1718.34|1712.94|1719.97|1714.57|1715.85|1710.45|704
1662796500000|2022-09-10 07:55:00|1718.33|1712.93|1714.3|1708.9|1719.49|1714.09|1712.11|1706.71|740
1662796800000|2022-09-10 08:00:00|1714.31|1708.91|1718.26|1712.86|1718.95|1713.55|1713.04|1707.64|657
1662797100000|2022-09-10 08:05:00|1718.14|1712.74|1719.92|1714.52|1720.17|1714.77|1717.77|1712.37|636
1662797400000|2022-09-10 08:10:00|1719.94|1714.54|1719.62|1714.22|1720.69|1715.29|1717.38|1711.98|621
1662797700000|2022-09-10 08:15:00|1719.63|1714.23|1718.19|1712.79|1720.26|1714.86|1716.64|1711.24|572
1662798000000|2022-09-10 08:20:00|1718.18|1712.78|1719.56|1714.16|1721|1715.6|1717.92|1712.52|628
1662798300000|2022-09-10 08:25:00|1719.58|1714.18|1722.62|1717.22|1723.06|1717.66|1719.14|1713.74|606
1662798600000|2022-09-10 08:30:00|1722.63|1717.23|1722.5|1717.1|1723.15|1717.75|1721.48|1716.08|577
1662798900000|2022-09-10 08:35:00|1722.6|1717.2|1721.5|1716.1|1722.95|1717.55|1720.88|1715.48|585
1662799200000|2022-09-10 08:40:00|1721.51|1716.11|1721.27|1715.87|1722.86|1717.46|1721.04|1715.64|500
1662799500000|2022-09-10 08:45:00|1721.28|1715.88|1719.43|1714.03|1721.9|1716.5|1719.32|1713.92|524
1662799800000|2022-09-10 08:50:00|1719.39|1713.99|1719.25|1713.85|1720.51|1715.11|1717.18|1711.78|533
1662800100000|2022-09-10 08:55:00|1719.24|1713.84|1719.91|1714.51|1720.04|1714.64|1718.55|1713.15|514
1662800400000|2022-09-10 09:00:00|1719.92|1714.52|1720.83|1715.43|1721.88|1716.48|1719.62|1714.22|522
1662800700000|2022-09-10 09:05:00|1720.84|1715.44|1719.96|1714.56|1722.83|1717.43|1719.79|1714.39|508
1662801000000|2022-09-10 09:10:00|1719.93|1714.53|1722.31|1716.91|1722.76|1717.36|1719.79|1714.39|509
1662801300000|2022-09-10 09:15:00|1722.33|1716.93|1724.16|1718.76|1724.48|1719.08|1722.3|1716.9|550
1662801600000|2022-09-10 09:20:00|1724.14|1718.74|1724.18|1718.78|1725.93|1720.53|1723.3|1717.9|507
1662801900000|2022-09-10 09:25:00|1724.16|1718.76|1723.55|1718.15|1724.18|1718.78|1722.68|1717.28|457
1662802200000|2022-09-10 09:30:00|1723.57|1718.17|1723.01|1717.61|1724.35|1718.95|1722.63|1717.23|487
1662802500000|2022-09-10 09:35:00|1723.02|1717.62|1722.98|1717.58|1725.26|1719.86|1722.84|1717.44|534
1662802800000|2022-09-10 09:40:00|1722.99|1717.59|1723.64|1718.24|1724.6|1719.2|1722.78|1717.38|467
1662803100000|2022-09-10 09:45:00|1723.66|1718.26|1726.61|1721.21|1727.1|1721.7|1723.66|1718.26|492
1662803400000|2022-09-10 09:50:00|1726.55|1721.15|1724.18|1718.78|1726.57|1721.17|1724.14|1718.74|459
1662803700000|2022-09-10 09:55:00|1724.14|1718.74|1725.95|1720.55|1725.99|1720.59|1723.63|1718.23|506
1662804000000|2022-09-10 10:00:00|1725.94|1720.54|1724.39|1718.99|1726.27|1720.87|1724.22|1718.82|516
1662804300000|2022-09-10 10:05:00|1724.38|1718.98|1724.15|1718.75|1725.79|1720.39|1723.96|1718.56|463
1662804600000|2022-09-10 10:10:00|1724.14|1718.74|1720.95|1715.55|1724.14|1718.74|1720.65|1715.25|534
1662804900000|2022-09-10 10:15:00|1720.96|1715.56|1719.97|1714.57|1722.3|1716.9|1718.95|1713.55|567
1662805200000|2022-09-10 10:20:00|1720.05|1714.65|1723.04|1717.64|1724.4|1719|1720.05|1714.65|579
1662805500000|2022-09-10 10:25:00|1723.07|1717.67|1724.14|1718.74|1724.16|1718.76|1722.77|1717.37|523
1662805800000|2022-09-10 10:30:00|1724.12|1718.72|1724.15|1718.75|1725.25|1719.85|1723.56|1718.16|497
1662806100000|2022-09-10 10:35:00|1724.43|1719.03|1730.2|1724.8|1730.5|1725.1|1724.43|1719.03|571
1662806400000|2022-09-10 10:40:00|1730.26|1724.86|1728.33|1722.93|1730.35|1724.95|1728.3|1722.9|556
1662806700000|2022-09-10 10:45:00|1728.32|1722.92|1729.32|1723.92|1730.1|1724.7|1728.29|1722.89|536
1662807000000|2022-09-10 10:50:00|1729.29|1723.89|1726.83|1721.43|1729.32|1723.92|1726.49|1721.09|517
1662807300000|2022-09-10 10:55:00|1726.91|1721.51|1729.63|1724.23|1730.01|1724.61|1725.63|1720.23|545
1662807600000|2022-09-10 11:00:00|1729.64|1724.24|1729.17|1723.77|1730.47|1725.07|1729.04|1723.64|534
1662807900000|2022-09-10 11:05:00|1729.13|1723.73|1728.9|1723.5|1729.34|1723.94|1727.92|1722.52|441
1662808200000|2022-09-10 11:10:00|1728.94|1723.54|1731.27|1725.87|1731.78|1726.38|1728.93|1723.53|518
1662808500000|2022-09-10 11:15:00|1731.26|1725.86|1730.91|1725.51|1731.44|1726.04|1730.06|1724.66|576
1662808800000|2022-09-10 11:20:00|1730.92|1725.52|1729.85|1724.45|1731.44|1726.04|1729.03|1723.63|496
1662809100000|2022-09-10 11:25:00|1729.86|1724.46|1730.07|1724.67|1730.31|1724.91|1729.04|1723.64|489
1662809400000|2022-09-10 11:30:00|1730.08|1724.68|1728.41|1723.01|1730.09|1724.69|1726.84|1721.44|534
1662809700000|2022-09-10 11:35:00|1728.42|1723.02|1728.25|1722.85|1728.6|1723.2|1727.45|1722.05|482
1662810000000|2022-09-10 11:40:00|1728.24|1722.84|1730.23|1724.83|1731.4|1726|1728.24|1722.84|455
1662810300000|2022-09-10 11:45:00|1730.24|1724.84|1730.31|1724.91|1730.46|1725.06|1729.33|1723.93|413
1662810600000|2022-09-10 11:50:00|1730.3|1724.9|1729.73|1724.33|1730.98|1725.58|1729.29|1723.89|490
1662810900000|2022-09-10 11:55:00|1729.74|1724.34|1727.57|1722.17|1730.04|1724.64|1727.46|1722.06|452
1662811200000|2022-09-10 12:00:00|1727.58|1722.18|1728.47|1723.07|1728.8|1723.4|1727.52|1722.12|479
1662811500000|2022-09-10 12:05:00|1728.48|1723.08|1728.19|1722.79|1728.75|1723.35|1727.81|1722.41|435
1662811800000|2022-09-10 12:10:00|1728.2|1722.8|1732|1726.6|1732.04|1726.64|1724.51|1719.11|583
1662812100000|2022-09-10 12:15:00|1732.01|1726.61|1726.68|1721.28|1737.01|1731.61|1726.44|1721.04|679
1662812400000|2022-09-10 12:20:00|1726.46|1721.06|1724.26|1718.86|1729.1|1723.7|1721.52|1716.12|720
1662812700000|2022-09-10 12:25:00|1724.21|1718.81|1728.14|1722.74|1728.9|1723.5|1722.94|1717.54|652
1662813000000|2022-09-10 12:30:00|1728.13|1722.73|1729.1|1723.7|1730.54|1725.14|1726.86|1721.46|666
1662813300000|2022-09-10 12:35:00|1729.06|1723.66|1727.75|1722.35|1730.72|1725.32|1727.75|1722.35|640
1662813600000|2022-09-10 12:40:00|1727.76|1722.36|1727.78|1722.38|1728.1|1722.7|1726.06|1720.66|609
1662813900000|2022-09-10 12:45:00|1727.81|1722.41|1729.11|1723.71|1729.55|1724.15|1727.21|1721.81|558
1662814200000|2022-09-10 12:50:00|1729.13|1723.73|1728.82|1723.42|1729.57|1724.17|1727.3|1721.9|547
1662814500000|2022-09-10 12:55:00|1728.8|1723.4|1729.91|1724.51|1731.15|1725.75|1728.8|1723.4|554
1662814800000|2022-09-10 13:00:00|1729.92|1724.52|1730.02|1724.62|1731.33|1725.93|1729.2|1723.8|553
1662815100000|2022-09-10 13:05:00|1730.07|1724.67|1729.7|1724.3|1731.47|1726.07|1729.29|1723.89|525
1662815400000|2022-09-10 13:10:00|1729.69|1724.29|1726.58|1721.18|1729.76|1724.36|1726.14|1720.74|576
1662815700000|2022-09-10 13:15:00|1726.57|1721.17|1724.47|1719.07|1727.19|1721.79|1723.81|1718.41|593
1662816000000|2022-09-10 13:20:00|1724.46|1719.06|1724.83|1719.43|1725.31|1719.91|1723.12|1717.72|597
1662816300000|2022-09-10 13:25:00|1724.73|1719.33|1727.27|1721.87|1727.33|1721.93|1724.12|1718.72|515
1662816600000|2022-09-10 13:30:00|1727.3|1721.9|1726.1|1720.7|1728.21|1722.81|1725.99|1720.59|548
1662816900000|2022-09-10 13:35:00|1726.12|1720.72|1724.02|1718.62|1726.13|1720.73|1723.21|1717.81|608
1662817200000|2022-09-10 13:40:00|1724.01|1718.61|1721.68|1716.28|1725.63|1720.23|1721.29|1715.89|611
1662817500000|2022-09-10 13:45:00|1721.66|1716.26|1722.97|1717.57|1724.58|1719.18|1720.73|1715.33|626
1662817800000|2022-09-10 13:50:00|1723.15|1717.75|1717.71|1712.31|1723.76|1718.36|1717.71|1712.31|656
1662818100000|2022-09-10 13:55:00|1717.81|1712.41|1719.86|1714.46|1719.97|1714.57|1716.18|1710.78|691
1662818400000|2022-09-10 14:00:00|1719.88|1714.48|1718.63|1713.23|1721.23|1715.83|1716.97|1711.57|704
1662818700000|2022-09-10 14:05:00|1718.45|1713.05|1722.11|1716.71|1722.53|1717.13|1717.88|1712.48|672
1662819000000|2022-09-10 14:10:00|1722.12|1716.72|1720.78|1715.38|1722.47|1717.07|1720.09|1714.69|579
1662819300000|2022-09-10 14:15:00|1720.77|1715.37|1722.46|1717.06|1722.46|1717.06|1720.67|1715.27|560
1662819600000|2022-09-10 14:20:00|1722.42|1717.02|1722.94|1717.54|1724|1718.6|1721.69|1716.29|577
1662819900000|2022-09-10 14:25:00|1722.96|1717.56|1723.69|1718.29|1724.14|1718.74|1722.4|1717|583
1662820200000|2022-09-10 14:30:00|1723.73|1718.33|1722.3|1716.9|1724.23|1718.83|1722.2|1716.8|615
1662820500000|2022-09-10 14:35:00|1722.31|1716.91|1719.69|1714.29|1722.63|1717.23|1719.65|1714.25|545
1662820800000|2022-09-10 14:40:00|1719.89|1714.49|1720.37|1714.97|1721.24|1715.84|1719.84|1714.44|564
1662821100000|2022-09-10 14:45:00|1720.38|1714.98|1722.47|1717.07|1723.92|1718.52|1720.36|1714.96|561
1662821400000|2022-09-10 14:50:00|1722.46|1717.06|1722.17|1716.77|1722.76|1717.36|1721.25|1715.85|476
1662821700000|2022-09-10 14:55:00|1722.2|1716.8|1721.24|1715.84|1722.28|1716.88|1719.88|1714.48|530
1662822000000|2022-09-10 15:00:00|1721.22|1715.82|1720|1714.6|1723.02|1717.62|1719.72|1714.32|609
1662822300000|2022-09-10 15:05:00|1720.11|1714.71|1720.37|1714.97|1721.72|1716.32|1720.05|1714.65|540
1662822600000|2022-09-10 15:10:00|1720.4|1715|1722.29|1716.89|1722.32|1716.92|1720.35|1714.95|503
1662822900000|2022-09-10 15:15:00|1722.28|1716.88|1718.42|1713.02|1722.85|1717.45|1718.39|1712.99|562
1662823200000|2022-09-10 15:20:00|1718.39|1712.99|1723.84|1718.44|1723.84|1718.44|1718.08|1712.68|613
1662823500000|2022-09-10 15:25:00|1723.89|1718.49|1723.69|1718.29|1725.32|1719.92|1722.58|1717.18|577
1662823800000|2022-09-10 15:30:00|1723.68|1718.28|1723.09|1717.69|1724.76|1719.36|1723.03|1717.63|537
1662824100000|2022-09-10 15:35:00|1723.08|1717.68|1718.18|1712.78|1723.32|1717.92|1716.35|1710.95|642
1662824400000|2022-09-10 15:40:00|1718.2|1712.8|1718.85|1713.45|1720.4|1715|1718.17|1712.77|546
1662824700000|2022-09-10 15:45:00|1718.86|1713.46|1719.6|1714.2|1719.76|1714.36|1717.91|1712.51|530
1662825000000|2022-09-10 15:50:00|1719.63|1714.23|1719.02|1713.62|1719.88|1714.48|1718.64|1713.24|491
1662825300000|2022-09-10 15:55:00|1719.04|1713.64|1719.05|1713.65|1719.7|1714.3|1717.48|1712.08|539
1662825600000|2022-09-10 16:00:00|1719.04|1713.64|1716.19|1710.79|1721.9|1716.5|1715.81|1710.41|605
1662825900000|2022-09-10 16:05:00|1716.2|1710.8|1717.82|1712.42|1718.21|1712.81|1715.91|1710.51|578
1662826200000|2022-09-10 16:10:00|1717.83|1712.43|1715.69|1710.29|1718.09|1712.69|1714.3|1708.9|624
1662826500000|2022-09-10 16:15:00|1715.7|1710.3|1716.25|1710.85|1716.54|1711.14|1713.38|1707.98|596
1662826800000|2022-09-10 16:20:00|1716.24|1710.84|1716.5|1711.1|1717.44|1712.04|1715.23|1709.83|576
1662827100000|2022-09-10 16:25:00|1716.49|1711.09|1715.82|1710.42|1716.97|1711.57|1714.22|1708.82|551
1662827400000|2022-09-10 16:30:00|1715.81|1710.41|1718.65|1713.25|1719.39|1713.99|1715.59|1710.19|559
1662827700000|2022-09-10 16:35:00|1718.67|1713.27|1720|1714.6|1721.29|1715.89|1718.58|1713.18|532
1662828000000|2022-09-10 16:40:00|1720.02|1714.62|1726.1|1720.7|1726.5|1721.1|1720.02|1714.62|615
1662828300000|2022-09-10 16:45:00|1726.11|1720.71|1725.58|1720.18|1726.58|1721.18|1723.98|1718.58|594
1662828600000|2022-09-10 16:50:00|1725.59|1720.19|1726.9|1721.5|1729.3|1723.9|1725.22|1719.82|637
1662828900000|2022-09-10 16:55:00|1726.89|1721.49|1726.44|1721.04|1729.18|1723.78|1726.44|1721.04|665
1662829200000|2022-09-10 17:00:00|1726.39|1720.99|1725.05|1719.65|1728.26|1722.86|1724.91|1719.51|657
1662829500000|2022-09-10 17:05:00|1725.08|1719.68|1722.93|1717.53|1725.11|1719.71|1721.8|1716.4|616
1662829800000|2022-09-10 17:10:00|1722.91|1717.51|1722.78|1717.38|1723.18|1717.78|1720.51|1715.11|572
1662830100000|2022-09-10 17:15:00|1722.79|1717.39|1722.33|1716.93|1723.87|1718.47|1721.33|1715.93|536
1662830400000|2022-09-10 17:20:00|1722.34|1716.94|1724.01|1718.61|1724.42|1719.02|1722.34|1716.94|536
1662830700000|2022-09-10 17:25:00|1723.97|1718.57|1724.82|1719.42|1724.97|1719.57|1723.86|1718.46|483
1662831000000|2022-09-10 17:30:00|1724.9|1719.5|1722.73|1717.33|1724.94|1719.54|1721.6|1716.2|515
1662831300000|2022-09-10 17:35:00|1722.77|1717.37|1721.95|1716.55|1723.34|1717.94|1721.46|1716.06|499
1662831600000|2022-09-10 17:40:00|1721.96|1716.56|1722.72|1717.32|1723.69|1718.29|1721.78|1716.38|525
1662831900000|2022-09-10 17:45:00|1722.71|1717.31|1724.95|1719.55|1725.1|1719.7|1721.87|1716.47|466
1662832200000|2022-09-10 17:50:00|1724.92|1719.52|1726.58|1721.18|1726.61|1721.21|1723.7|1718.3|480
1662832500000|2022-09-10 17:55:00|1726.57|1721.17|1725.83|1720.43|1726.64|1721.24|1725.23|1719.83|455
1662832800000|2022-09-10 18:00:00|1725.84|1720.44|1727.96|1722.56|1728.61|1723.21|1725.53|1720.13|543
1662833100000|2022-09-10 18:05:00|1727.97|1722.57|1732.75|1727.35|1735.22|1729.82|1726.81|1721.41|579
1662833400000|2022-09-10 18:10:00|1732.78|1727.38|1733.18|1727.78|1735.75|1730.35|1731.1|1725.7|645
1662833700000|2022-09-10 18:15:00|1733.19|1727.79|1735.71|1730.31|1735.85|1730.45|1733.11|1727.71|583
1662834000000|2022-09-10 18:20:00|1735.74|1730.34|1738.49|1733.09|1739.99|1734.59|1735.41|1730.01|652
1662834300000|2022-09-10 18:25:00|1738.48|1733.08|1736.47|1731.07|1738.99|1733.59|1735.77|1730.37|629
1662834600000|2022-09-10 18:30:00|1736.49|1731.09|1738.28|1732.88|1738.54|1733.14|1735.59|1730.19|555
1662834900000|2022-09-10 18:35:00|1738.3|1732.9|1740.74|1735.34|1741.18|1735.78|1737.13|1731.73|591
1662835200000|2022-09-10 18:40:00|1740.76|1735.36|1740.54|1735.14|1741.37|1735.97|1739.23|1733.83|621
1662835500000|2022-09-10 18:45:00|1740.52|1735.12|1739.43|1734.03|1743.41|1738.01|1738.86|1733.46|689
1662835800000|2022-09-10 18:50:00|1739.48|1734.08|1740.87|1735.47|1740.91|1735.51|1738.9|1733.5|549
1662836100000|2022-09-10 18:55:00|1740.86|1735.46|1738.52|1733.12|1740.86|1735.46|1737.85|1732.45|551
1662836400000|2022-09-10 19:00:00|1738.55|1733.15|1739.35|1733.95|1739.35|1733.95|1736.21|1730.81|536
1662836700000|2022-09-10 19:05:00|1739.62|1734.22|1738.71|1733.31|1740.28|1734.88|1738.24|1732.84|552
1662837000000|2022-09-10 19:10:00|1738.72|1733.32|1740.11|1734.71|1740.4|1735|1738.69|1733.29|528
1662837300000|2022-09-10 19:15:00|1740.09|1734.69|1740.15|1734.75|1740.27|1734.87|1738.92|1733.52|532
1662837600000|2022-09-10 19:20:00|1740.16|1734.76|1742.58|1737.18|1743.62|1738.22|1740.14|1734.74|562
1662837900000|2022-09-10 19:25:00|1742.55|1737.15|1743.68|1738.28|1746.08|1740.68|1741.51|1736.11|549
1662838200000|2022-09-10 19:30:00|1743.67|1738.27|1739.41|1734.01|1744.38|1738.98|1738.77|1733.37|657
1662838500000|2022-09-10 19:35:00|1739.43|1734.03|1740.86|1735.46|1745.41|1740.01|1739.31|1733.91|696
1662838800000|2022-09-10 19:40:00|1740.8|1735.4|1742.42|1737.02|1742.81|1737.41|1740.64|1735.24|562
1662839100000|2022-09-10 19:45:00|1742.43|1737.03|1744.67|1739.27|1745.66|1740.26|1740.97|1735.57|618
1662839400000|2022-09-10 19:50:00|1744.68|1739.28|1741.8|1736.4|1747.43|1742.03|1740.07|1734.67|632
1662839700000|2022-09-10 19:55:00|1741.81|1736.41|1744.61|1739.21|1744.91|1739.51|1741.17|1735.77|521
1662840000000|2022-09-10 20:00:00|1744.57|1739.17|1743.59|1738.19|1747.36|1741.96|1741.53|1736.13|698
1662840300000|2022-09-10 20:05:00|1743.61|1738.21|1744.19|1738.79|1745.09|1739.69|1743.05|1737.65|630
1662840600000|2022-09-10 20:10:00|1744.18|1738.78|1742.52|1737.12|1744.9|1739.5|1742.25|1736.85|576
1662840900000|2022-09-10 20:15:00|1742.51|1737.11|1741.29|1735.89|1744.38|1738.98|1740.81|1735.41|630
1662841200000|2022-09-10 20:20:00|1741.28|1735.88|1738.48|1733.08|1741.32|1735.92|1737.38|1731.98|639
1662841500000|2022-09-10 20:25:00|1738.36|1732.96|1741.28|1735.88|1741.32|1735.92|1737.25|1731.85|534
1662841800000|2022-09-10 20:30:00|1741.26|1735.86|1739|1733.6|1742.06|1736.66|1738.55|1733.15|528
1662842100000|2022-09-10 20:35:00|1739.01|1733.61|1738.13|1732.73|1739.46|1734.06|1738.11|1732.71|504
1662842400000|2022-09-10 20:40:00|1738.14|1732.74|1734.09|1728.69|1738.92|1733.52|1733.43|1728.03|478
1662842700000|2022-09-10 20:45:00|1734.02|1728.62|1734.66|1729.26|1735.02|1729.62|1732.87|1727.47|643
1662843000000|2022-09-10 20:50:00|1734.65|1729.25|1736.56|1731.16|1736.88|1731.48|1734.11|1728.71|520
1662843300000|2022-09-10 20:55:00|1736.53|1731.13|1737.64|1732.24|1737.89|1732.49|1735.84|1730.44|542
1662843600000|2022-09-10 21:00:00|1737.42|1732.02|1743.64|1738.24|1744|1738.6|1737.33|1731.93|622
1662843900000|2022-09-10 21:05:00|1743.66|1738.26|1742.05|1736.65|1744.06|1738.66|1739.75|1734.35|555
1662844200000|2022-09-10 21:10:00|1742.07|1736.67|1740.68|1735.28|1742.07|1736.67|1739.85|1734.45|458
1662844500000|2022-09-10 21:15:00|1740.65|1735.25|1742.67|1737.27|1742.69|1737.29|1739.9|1734.5|488
1662844800000|2022-09-10 21:20:00|1742.69|1737.29|1741.94|1736.54|1743.09|1737.69|1741.6|1736.2|491
1662845100000|2022-09-10 21:25:00|1741.96|1736.56|1740.8|1735.4|1741.98|1736.58|1740.11|1734.71|516
1662845400000|2022-09-10 21:30:00|1740.79|1735.39|1739.88|1734.48|1740.87|1735.47|1739.87|1734.47|457
1662845700000|2022-09-10 21:35:00|1739.87|1734.47|1742.33|1736.93|1742.33|1736.93|1738.45|1733.05|457
1662846000000|2022-09-10 21:40:00|1742.32|1736.92|1743.08|1737.68|1743.44|1738.04|1741.83|1736.43|489
1662846300000|2022-09-10 21:45:00|1743.07|1737.67|1775.34|1769.94|1779.9|1774.5|1742.85|1737.45|544
1662846600000|2022-09-10 21:50:00|1775.7|1770.3|1761.41|1756.01|1776.73|1771.33|1759.82|1754.42|808
1662846900000|2022-09-10 21:55:00|1761.46|1756.06|1753.65|1748.25|1761.47|1756.07|1746.94|1741.54|795
1662847200000|2022-09-10 22:00:00|1753.87|1748.47|1758.95|1753.55|1760.59|1755.19|1753.61|1748.21|775
1662847500000|2022-09-10 22:05:00|1758.9|1753.5|1766.45|1761.05|1767.61|1762.21|1757.48|1752.08|768
1662847800000|2022-09-10 22:10:00|1766.5|1761.1|1766.3|1760.9|1769.56|1764.16|1763.72|1758.32|723
1662848100000|2022-09-10 22:15:00|1766.2|1760.8|1762.78|1757.38|1766.52|1761.12|1762|1756.6|704
1662848400000|2022-09-10 22:20:00|1762.79|1757.39|1766.48|1761.08|1768.96|1763.56|1762.5|1757.1|659
1662848700000|2022-09-10 22:25:00|1766.59|1761.19|1762.24|1756.84|1767.34|1761.94|1762|1756.6|628
1662849000000|2022-09-10 22:30:00|1762.19|1756.79|1762.3|1756.9|1762.5|1757.1|1759.69|1754.29|626
1662849300000|2022-09-10 22:35:00|1762.29|1756.89|1772.3|1766.9|1772.45|1767.05|1761.49|1756.09|666
1662849600000|2022-09-10 22:40:00|1772.31|1766.91|1782.82|1777.42|1787.98|1782.58|1770.26|1764.86|763
1662849900000|2022-09-10 22:45:00|1782.83|1777.43|1783.58|1778.18|1784.74|1779.34|1777.98|1772.58|769
1662850200000|2022-09-10 22:50:00|1783.7|1778.3|1782.96|1777.56|1788.18|1782.78|1782.2|1776.8|733
1662850500000|2022-09-10 22:55:00|1783.04|1777.64|1786.59|1781.19|1791.41|1786.01|1782.3|1776.9|724
1662850800000|2022-09-10 23:00:00|1786.6|1781.2|1783.51|1778.11|1789.26|1783.86|1781.89|1776.49|707
1662851100000|2022-09-10 23:05:00|1783.52|1778.12|1786.21|1780.81|1788.13|1782.73|1781.19|1775.79|650
1662851400000|2022-09-10 23:10:00|1786.23|1780.83|1783.21|1777.81|1786.23|1780.83|1781.93|1776.53|599
1662851700000|2022-09-10 23:15:00|1783.22|1777.82|1785.02|1779.62|1785.55|1780.15|1782.05|1776.65|615
1662852000000|2022-09-10 23:20:00|1785.01|1779.61|1785.68|1780.28|1788.03|1782.63|1784.25|1778.85|642
1662852300000|2022-09-10 23:25:00|1785.62|1780.22|1784.91|1779.51|1786.21|1780.81|1783.06|1777.66|601
1662852600000|2022-09-10 23:30:00|1784.85|1779.45|1788.49|1783.09|1792.08|1786.68|1784.84|1779.44|628
1662852900000|2022-09-10 23:35:00|1788.48|1783.08|1785.04|1779.64|1789.89|1784.49|1784.98|1779.58|644
1662853200000|2022-09-10 23:40:00|1785.03|1779.63|1782.8|1777.4|1785.34|1779.94|1780.75|1775.35|645
1662853500000|2022-09-10 23:45:00|1782.82|1777.42|1777.69|1772.29|1782.94|1777.54|1777.05|1771.65|678
1662853800000|2022-09-10 23:50:00|1777.7|1772.3|1779.45|1774.05|1780.78|1775.38|1777.65|1772.25|626
1662854100000|2022-09-10 23:55:00|1779.47|1774.07|1777.48|1772.08|1780.24|1774.84|1777.38|1771.98|550
1662854400000|2022-09-11 00:00:00|1777.53|1772.13|1778.87|1773.47|1781.83|1776.43|1777.53|1772.13|660
1662854700000|2022-09-11 00:05:00|1778.85|1773.45|1781.87|1776.47|1782.51|1777.11|1778.47|1773.07|593
1662855000000|2022-09-11 00:10:00|1781.84|1776.44|1777.13|1771.73|1781.95|1776.55|1773.42|1768.02|644
1662855300000|2022-09-11 00:15:00|1777.27|1771.87|1776.85|1771.45|1779.68|1774.28|1776.52|1771.12|607
1662855600000|2022-09-11 00:20:00|1776.83|1771.43|1777.88|1772.48|1778.88|1773.48|1776.76|1771.36|529
1662855900000|2022-09-11 00:25:00|1777.85|1772.45|1781.27|1775.87|1781.64|1776.24|1777.81|1772.41|483
1662856200000|2022-09-11 00:30:00|1781.28|1775.88|1777.33|1771.93|1782.25|1776.85|1775.99|1770.59|582
1662856500000|2022-09-11 00:35:00|1777.32|1771.92|1776.85|1771.45|1777.85|1772.45|1775.88|1770.48|568
1662856800000|2022-09-11 00:40:00|1776.8|1771.4|1776.27|1770.87|1777.34|1771.94|1774.55|1769.15|541
1662857100000|2022-09-11 00:45:00|1776.24|1770.84|1775.11|1769.71|1777.18|1771.78|1773.66|1768.26|613
1662857400000|2022-09-11 00:50:00|1775.05|1769.65|1777.97|1772.57|1778.61|1773.21|1774.88|1769.48|568
1662857700000|2022-09-11 00:55:00|1777.96|1772.56|1775.48|1770.08|1778|1772.6|1774.84|1769.44|555
1662858000000|2022-09-11 01:00:00|1775.52|1770.12|1774.62|1769.22|1776.99|1771.59|1774.54|1769.14|570
1662858300000|2022-09-11 01:05:00|1774.61|1769.21|1777.11|1771.71|1777.55|1772.15|1773.91|1768.51|537
1662858600000|2022-09-11 01:10:00|1777.09|1771.69|1779.15|1773.75|1779.58|1774.18|1776.78|1771.38|552
1662858900000|2022-09-11 01:15:00|1779.13|1773.73|1776.25|1770.85|1780.98|1775.58|1776.25|1770.85|612
1662859200000|2022-09-11 01:20:00|1776.28|1770.88|1773.63|1768.23|1776.64|1771.24|1773.43|1768.03|587
1662859500000|2022-09-11 01:25:00|1773.62|1768.22|1768.19|1762.79|1773.63|1768.23|1766.25|1760.85|668
1662859800000|2022-09-11 01:30:00|1768.22|1762.82|1771.45|1766.05|1772.27|1766.87|1767.17|1761.77|600
1662860100000|2022-09-11 01:35:00|1771.46|1766.06|1773.05|1767.65|1774.1|1768.7|1771.39|1765.99|538
1662860400000|2022-09-11 01:40:00|1773.07|1767.67|1774.72|1769.32|1776.44|1771.04|1772.03|1766.63|528
1662860700000|2022-09-11 01:45:00|1774.73|1769.33|1772.6|1767.2|1774.74|1769.34|1771.94|1766.54|589
1662861000000|2022-09-11 01:50:00|1772.75|1767.35|1772.83|1767.43|1773.2|1767.8|1771.31|1765.91|548
1662861300000|2022-09-11 01:55:00|1772.85|1767.45|1766.45|1761.05|1773.27|1767.87|1762.65|1757.25|554
1662861600000|2022-09-11 02:00:00|1766.53|1761.13|1763.28|1757.88|1766.64|1761.24|1760.44|1755.04|684
1662861900000|2022-09-11 02:05:00|1763.26|1757.86|1762.77|1757.37|1765.41|1760.01|1762.77|1757.37|539
1662862200000|2022-09-11 02:10:00|1762.78|1757.38|1765.42|1760.02|1765.61|1760.21|1761.97|1756.57|575
1662862500000|2022-09-11 02:15:00|1765.48|1760.08|1768.57|1763.17|1768.61|1763.21|1765.37|1759.97|527
1662862800000|2022-09-11 02:20:00|1768.58|1763.18|1768.23|1762.83|1768.84|1763.44|1766.06|1760.66|486
1662863100000|2022-09-11 02:25:00|1768.24|1762.84|1766.99|1761.59|1769.46|1764.06|1766.07|1760.67|531
1662863400000|2022-09-11 02:30:00|1766.97|1761.57|1761.53|1756.13|1767.01|1761.61|1761.38|1755.98|575
1662863700000|2022-09-11 02:35:00|1761.52|1756.12|1762.8|1757.4|1763.77|1758.37|1760.97|1755.57|604
1662864000000|2022-09-11 02:40:00|1762.77|1757.37|1763.13|1757.73|1763.77|1758.37|1760.52|1755.12|523
1662864300000|2022-09-11 02:45:00|1763.1|1757.7|1764.56|1759.16|1765.56|1760.16|1763.07|1757.67|515
1662864600000|2022-09-11 02:50:00|1764.67|1759.27|1765.52|1760.12|1765.59|1760.19|1763.58|1758.18|476
1662864900000|2022-09-11 02:55:00|1765.6|1760.2|1767.27|1761.87|1767.32|1761.92|1764.87|1759.47|471
1662865200000|2022-09-11 03:00:00|1767.26|1761.86|1769.69|1764.29|1769.97|1764.57|1766.96|1761.56|440
1662865500000|2022-09-11 03:05:00|1769.64|1764.24|1771.14|1765.74|1771.57|1766.17|1769.39|1763.99|515
1662865800000|2022-09-11 03:10:00|1771.16|1765.76|1770.43|1765.03|1771.32|1765.92|1770.1|1764.7|498
1662866100000|2022-09-11 03:15:00|1770.45|1765.05|1771.08|1765.68|1772.16|1766.76|1770.13|1764.73|514
1662866400000|2022-09-11 03:20:00|1771.09|1765.69|1770.95|1765.55|1771.43|1766.03|1768.47|1763.07|422
1662866700000|2022-09-11 03:25:00|1770.94|1765.54|1769.14|1763.74|1771.72|1766.32|1768.7|1763.3|395
1662867000000|2022-09-11 03:30:00|1769.17|1763.77|1769.59|1764.19|1770.6|1765.2|1769.01|1763.61|373
1662867300000|2022-09-11 03:35:00|1769.6|1764.2|1769.9|1764.5|1770.75|1765.35|1769.16|1763.76|378
1662867600000|2022-09-11 03:40:00|1769.89|1764.49|1769.44|1764.04|1771.28|1765.88|1768.96|1763.56|382
1662867900000|2022-09-11 03:45:00|1769.43|1764.03|1763.7|1758.3|1770.37|1764.97|1763.63|1758.23|574
1662868200000|2022-09-11 03:50:00|1763.68|1758.28|1765.32|1759.92|1765.69|1760.29|1763.68|1758.28|519
1662868500000|2022-09-11 03:55:00|1765.29|1759.89|1764.38|1758.98|1768.02|1762.62|1764.11|1758.71|486
1662868800000|2022-09-11 04:00:00|1764.39|1758.99|1764.59|1759.19|1765.62|1760.22|1763.67|1758.27|514
1662869100000|2022-09-11 04:05:00|1764.58|1759.18|1765.62|1760.22|1766|1760.6|1764.41|1759.01|538
1662869400000|2022-09-11 04:10:00|1765.64|1760.24|1767.1|1761.7|1767.44|1762.04|1764.8|1759.4|503
1662869700000|2022-09-11 04:15:00|1767.09|1761.69|1767.42|1762.02|1768.21|1762.81|1765.98|1760.58|476
1662870000000|2022-09-11 04:20:00|1767.41|1762.01|1767.19|1761.79|1767.61|1762.21|1766.03|1760.63|446
1662870300000|2022-09-11 04:25:00|1767.22|1761.82|1766.89|1761.49|1767.75|1762.35|1766.69|1761.29|418
1662870600000|2022-09-11 04:30:00|1766.88|1761.48|1767.56|1762.16|1767.87|1762.47|1766.8|1761.4|372
1662870900000|2022-09-11 04:35:00|1767.4|1762|1764.81|1759.41|1768.17|1762.77|1764.3|1758.9|423
1662871200000|2022-09-11 04:40:00|1764.82|1759.42|1766.13|1760.73|1767.1|1761.7|1764.76|1759.36|451
1662871500000|2022-09-11 04:45:00|1766.12|1760.72|1764.99|1759.59|1766.27|1760.87|1764.92|1759.52|464
1662871800000|2022-09-11 04:50:00|1764.96|1759.56|1762.52|1757.12|1765.22|1759.82|1761.36|1755.96|568
1662872100000|2022-09-11 04:55:00|1762.54|1757.14|1762.87|1757.47|1763.69|1758.29|1761.86|1756.46|504
1662872400000|2022-09-11 05:00:00|1762.86|1757.46|1765.01|1759.61|1765.04|1759.64|1760.99|1755.59|561
1662872700000|2022-09-11 05:05:00|1765.04|1759.64|1765.41|1760.01|1766.23|1760.83|1763.61|1758.21|505
1662873000000|2022-09-11 05:10:00|1765.43|1760.03|1766.65|1761.25|1766.75|1761.35|1765.37|1759.97|490
1662873300000|2022-09-11 05:15:00|1766.64|1761.24|1768.07|1762.67|1768.75|1763.35|1766.64|1761.24|544
1662873600000|2022-09-11 05:20:00|1768.12|1762.72|1766.22|1760.82|1768.23|1762.83|1765.15|1759.75|512
1662873900000|2022-09-11 05:25:00|1766.23|1760.83|1765.22|1759.82|1766.68|1761.28|1763.9|1758.5|528
1662874200000|2022-09-11 05:30:00|1765.21|1759.81|1765.2|1759.8|1765.52|1760.12|1763.7|1758.3|468
1662874500000|2022-09-11 05:35:00|1765.18|1759.78|1766.96|1761.56|1767.06|1761.66|1764.41|1759.01|455
1662874800000|2022-09-11 05:40:00|1766.97|1761.57|1766.03|1760.63|1767.81|1762.41|1765.78|1760.38|495
1662875100000|2022-09-11 05:45:00|1766.01|1760.61|1767.24|1761.84|1767.28|1761.88|1765.85|1760.45|429
1662875400000|2022-09-11 05:50:00|1767.25|1761.85|1769.7|1764.3|1769.83|1764.43|1767.14|1761.74|487
1662875700000|2022-09-11 05:55:00|1769.69|1764.29|1768.08|1762.68|1769.69|1764.29|1767.91|1762.51|502
1662876000000|2022-09-11 06:00:00|1768.23|1762.83|1769.16|1763.76|1769.45|1764.05|1768.05|1762.65|442
1662876300000|2022-09-11 06:05:00|1769.15|1763.75|1771.05|1765.65|1771.09|1765.69|1768.36|1762.96|494
1662876600000|2022-09-11 06:10:00|1771.04|1765.64|1771.17|1765.77|1772|1766.6|1769.7|1764.3|523
1662876900000|2022-09-11 06:15:00|1771.18|1765.78|1770.95|1765.55|1771.21|1765.81|1769.98|1764.58|454
1662877200000|2022-09-11 06:20:00|1770.98|1765.58|1767.49|1762.09|1771.24|1765.84|1767.45|1762.05|518
1662877500000|2022-09-11 06:25:00|1767.51|1762.11|1764.07|1758.67|1768.32|1762.92|1764.06|1758.66|540
1662877800000|2022-09-11 06:30:00|1764.08|1758.68|1749.12|1743.72|1764.32|1758.92|1747.49|1742.09|783
1662878100000|2022-09-11 06:35:00|1749.18|1743.78|1751.03|1745.63|1755.3|1749.9|1747.88|1742.48|746
1662878400000|2022-09-11 06:40:00|1751.04|1745.64|1755.14|1749.74|1755.21|1749.81|1751.04|1745.64|620
1662878700000|2022-09-11 06:45:00|1755.11|1749.71|1760.86|1755.46|1761.03|1755.63|1751.73|1746.33|682
1662879000000|2022-09-11 06:50:00|1760.89|1755.49|1757.94|1752.54|1760.89|1755.49|1756.94|1751.54|637
1662879300000|2022-09-11 06:55:00|1757.91|1752.51|1755.45|1750.05|1758.6|1753.2|1755.05|1749.65|589
1662879600000|2022-09-11 07:00:00|1755.47|1750.07|1756.27|1750.87|1757.54|1752.14|1753.8|1748.4|553
1662879900000|2022-09-11 07:05:00|1756.12|1750.72|1758.57|1753.17|1758.65|1753.25|1756.03|1750.63|503
1662880200000|2022-09-11 07:10:00|1758.58|1753.18|1761.45|1756.05|1761.62|1756.22|1757.92|1752.52|508
1662880500000|2022-09-11 07:15:00|1761.44|1756.04|1764.18|1758.78|1764.95|1759.55|1761.44|1756.04|629
1662880800000|2022-09-11 07:20:00|1764.19|1758.79|1763.11|1757.71|1764.19|1758.79|1760.52|1755.12|565
1662881100000|2022-09-11 07:25:00|1763.09|1757.69|1763.32|1757.92|1764.34|1758.94|1761.84|1756.44|533
1662881400000|2022-09-11 07:30:00|1763.3|1757.9|1762.73|1757.33|1764.49|1759.09|1762.53|1757.13|582
1662881700000|2022-09-11 07:35:00|1762.74|1757.34|1761.85|1756.45|1762.76|1757.36|1760.54|1755.14|442
1662882000000|2022-09-11 07:40:00|1761.87|1756.47|1764.86|1759.46|1764.91|1759.51|1761.53|1756.13|512
1662882300000|2022-09-11 07:45:00|1764.85|1759.45|1763.1|1757.7|1765.05|1759.65|1761.84|1756.44|546
1662882600000|2022-09-11 07:50:00|1763.09|1757.69|1763.7|1758.3|1763.77|1758.37|1762.52|1757.12|444
1662882900000|2022-09-11 07:55:00|1763.71|1758.31|1764.99|1759.59|1765.04|1759.64|1762.25|1756.85|502
1662883200000|2022-09-11 08:00:00|1765.03|1759.63|1764.43|1759.03|1765.68|1760.28|1763.82|1758.42|527
1662883500000|2022-09-11 08:05:00|1764.22|1758.82|1762.65|1757.25|1764.22|1758.82|1762.63|1757.23|431
1662883800000|2022-09-11 08:10:00|1762.63|1757.23|1761.87|1756.47|1762.81|1757.41|1760.94|1755.54|441
1662884100000|2022-09-11 08:15:00|1761.76|1756.36|1761.85|1756.45|1762.6|1757.2|1761.52|1756.12|459
1662884400000|2022-09-11 08:20:00|1761.86|1756.46|1768.44|1763.04|1771.09|1765.69|1761.8|1756.4|675
1662884700000|2022-09-11 08:25:00|1768.45|1763.05|1766.93|1761.53|1768.6|1763.2|1765.25|1759.85|589
1662885000000|2022-09-11 08:30:00|1766.94|1761.54|1765.87|1760.47|1767.84|1762.44|1765.42|1760.02|606
1662885300000|2022-09-11 08:35:00|1765.86|1760.46|1766.23|1760.83|1767.25|1761.85|1765.49|1760.09|511
1662885600000|2022-09-11 08:40:00|1766.25|1760.85|1768.92|1763.52|1768.99|1763.59|1766.25|1760.85|569
1662885900000|2022-09-11 08:45:00|1768.93|1763.53|1767.89|1762.49|1769.86|1764.46|1767.88|1762.48|615
1662886200000|2022-09-11 08:50:00|1767.91|1762.51|1769.27|1763.87|1770.82|1765.42|1766.79|1761.39|571
1662886500000|2022-09-11 08:55:00|1769.35|1763.95|1768.13|1762.73|1769.46|1764.06|1767.93|1762.53|523
1662886800000|2022-09-11 09:00:00|1768.12|1762.72|1767.56|1762.16|1768.85|1763.45|1767.33|1761.93|504
1662887100000|2022-09-11 09:05:00|1767.57|1762.17|1767.95|1762.55|1768.01|1762.61|1766.95|1761.55|474
1662887400000|2022-09-11 09:10:00|1767.92|1762.52|1766.77|1761.37|1768.52|1763.12|1766.69|1761.29|453
1662887700000|2022-09-11 09:15:00|1766.75|1761.35|1766.19|1760.79|1767.91|1762.51|1766.19|1760.79|464
1662888000000|2022-09-11 09:20:00|1766.17|1760.77|1764.28|1758.88|1766.39|1760.99|1763.46|1758.06|562
1662888300000|2022-09-11 09:25:00|1764.26|1758.86|1764.1|1758.7|1765.48|1760.08|1762.93|1757.53|583
1662888600000|2022-09-11 09:30:00|1764.11|1758.71|1765.98|1760.58|1765.98|1760.58|1763.95|1758.55|559
1662888900000|2022-09-11 09:35:00|1765.97|1760.57|1766.12|1760.72|1766.45|1761.05|1765.39|1759.99|545
1662889200000|2022-09-11 09:40:00|1766.23|1760.83|1765.62|1760.22|1767.1|1761.7|1765.19|1759.79|482
1662889500000|2022-09-11 09:45:00|1765.6|1760.2|1764.56|1759.16|1765.78|1760.38|1764.54|1759.14|456
1662889800000|2022-09-11 09:50:00|1764.55|1759.15|1765.65|1760.25|1766.65|1761.25|1764.44|1759.04|409
1662890100000|2022-09-11 09:55:00|1765.66|1760.26|1763.26|1757.86|1765.99|1760.59|1762.03|1756.63|507
1662890400000|2022-09-11 10:00:00|1763.32|1757.92|1764.43|1759.03|1764.81|1759.41|1763.16|1757.76|520
1662890700000|2022-09-11 10:05:00|1764.44|1759.04|1763.76|1758.36|1764.44|1759.04|1763.2|1757.8|520
1662891000000|2022-09-11 10:10:00|1763.78|1758.38|1764.5|1759.1|1764.67|1759.27|1763.71|1758.31|459
1662891300000|2022-09-11 10:15:00|1764.48|1759.08|1764.12|1758.72|1764.72|1759.32|1763.36|1757.96|505
1662891600000|2022-09-11 10:20:00|1764.06|1758.66|1762.77|1757.37|1764.08|1758.68|1762.16|1756.76|470
1662891900000|2022-09-11 10:25:00|1762.8|1757.4|1762.93|1757.53|1762.93|1757.53|1761.71|1756.31|488
1662892200000|2022-09-11 10:30:00|1762.92|1757.52|1766.14|1760.74|1766.68|1761.28|1762.82|1757.42|534
1662892500000|2022-09-11 10:35:00|1766.13|1760.73|1764.2|1758.8|1767.56|1762.16|1763.48|1758.08|516
1662892800000|2022-09-11 10:40:00|1764.18|1758.78|1766.65|1761.25|1766.69|1761.29|1764.13|1758.73|450
1662893100000|2022-09-11 10:45:00|1766.67|1761.27|1764.3|1758.9|1766.79|1761.39|1764.1|1758.7|446
1662893400000|2022-09-11 10:50:00|1764.29|1758.89|1763.43|1758.03|1765.44|1760.04|1763.42|1758.02|502
1662893700000|2022-09-11 10:55:00|1763.42|1758.02|1765.55|1760.15|1765.6|1760.2|1763.21|1757.81|496
1662894000000|2022-09-11 11:00:00|1765.56|1760.16|1767.75|1762.35|1768.22|1762.82|1765.45|1760.05|479
1662894300000|2022-09-11 11:05:00|1767.71|1762.31|1771.28|1765.88|1771.73|1766.33|1767.71|1762.31|533
1662894600000|2022-09-11 11:10:00|1771.3|1765.9|1770.98|1765.58|1773.36|1767.96|1769.66|1764.26|559
1662894900000|2022-09-11 11:15:00|1770.9|1765.5|1774.5|1769.1|1777.22|1771.82|1770.88|1765.48|584
1662895200000|2022-09-11 11:20:00|1774.47|1769.07|1779.1|1773.7|1783.12|1777.72|1774.43|1769.03|716
1662895500000|2022-09-11 11:25:00|1779.13|1773.73|1776.83|1771.43|1779.5|1774.1|1776.81|1771.41|607
1662895800000|2022-09-11 11:30:00|1776.88|1771.48|1776.47|1771.07|1779.99|1774.59|1776.47|1771.07|558
1662896100000|2022-09-11 11:35:00|1776.4|1771|1774.14|1768.74|1776.45|1771.05|1772.71|1767.31|612
1662896400000|2022-09-11 11:40:00|1774.26|1768.86|1775.27|1769.87|1776.61|1771.21|1774.02|1768.62|535
1662896700000|2022-09-11 11:45:00|1775.32|1769.92|1775.2|1769.8|1777.21|1771.81|1775.01|1769.61|475
1662897000000|2022-09-11 11:50:00|1775.14|1769.74|1773.52|1768.12|1776.12|1770.72|1773.5|1768.1|514
1662897300000|2022-09-11 11:55:00|1773.48|1768.08|1773.79|1768.39|1773.96|1768.56|1772.82|1767.42|417
1662897600000|2022-09-11 12:00:00|1773.8|1768.4|1769.83|1764.43|1774.33|1768.93|1767.98|1762.58|625
1662897900000|2022-09-11 12:05:00|1769.82|1764.42|1772.17|1766.77|1772.49|1767.09|1769.82|1764.42|558
1662898200000|2022-09-11 12:10:00|1772.14|1766.74|1774.65|1769.25|1776.57|1771.17|1772.09|1766.69|579
1662898500000|2022-09-11 12:15:00|1774.64|1769.24|1771.82|1766.42|1774.64|1769.24|1771.23|1765.83|524
1662898800000|2022-09-11 12:20:00|1771.81|1766.41|1771.49|1766.09|1772.5|1767.1|1770.83|1765.43|536
1662899100000|2022-09-11 12:25:00|1771.5|1766.1|1773.79|1768.39|1774.23|1768.83|1771.23|1765.83|477
1662899400000|2022-09-11 12:30:00|1773.8|1768.4|1776.34|1770.94|1777.91|1772.51|1773.8|1768.4|585
1662899700000|2022-09-11 12:35:00|1776.35|1770.95|1777.75|1772.35|1779.46|1774.06|1776.35|1770.95|550
1662900000000|2022-09-11 12:40:00|1777.81|1772.41|1778.82|1773.42|1778.85|1773.45|1776.66|1771.26|532
1662900300000|2022-09-11 12:45:00|1778.83|1773.43|1776.77|1771.37|1779.65|1774.25|1775.71|1770.31|545
1662900600000|2022-09-11 12:50:00|1776.78|1771.38|1775.31|1769.91|1776.83|1771.43|1775.11|1769.71|463
1662900900000|2022-09-11 12:55:00|1775.29|1769.89|1776.66|1771.26|1778.03|1772.63|1775.11|1769.71|520
1662901200000|2022-09-11 13:00:00|1776.63|1771.23|1772.71|1767.31|1777.03|1771.63|1772.47|1767.07|590
1662901500000|2022-09-11 13:05:00|1772.79|1767.39|1770.73|1765.33|1774.6|1769.2|1770.53|1765.13|520
1662901800000|2022-09-11 13:10:00|1770.72|1765.32|1772.7|1767.3|1772.71|1767.31|1769.75|1764.35|552
1662902100000|2022-09-11 13:15:00|1772.69|1767.29|1771.17|1765.77|1772.69|1767.29|1769.97|1764.57|579
1662902400000|2022-09-11 13:20:00|1771.13|1765.73|1769.06|1763.66|1771.37|1765.97|1768.55|1763.15|515
1662902700000|2022-09-11 13:25:00|1769.05|1763.65|1770.1|1764.7|1770.27|1764.87|1768.68|1763.28|523
1662903000000|2022-09-11 13:30:00|1770.09|1764.69|1770.85|1765.45|1771.34|1765.94|1769.46|1764.06|471
1662903300000|2022-09-11 13:35:00|1770.83|1765.43|1768.3|1762.9|1770.89|1765.49|1765.77|1760.37|623
1662903600000|2022-09-11 13:40:00|1768.37|1762.97|1768.26|1762.86|1768.73|1763.33|1767.19|1761.79|549
1662903900000|2022-09-11 13:45:00|1768.24|1762.84|1769.88|1764.48|1770.15|1764.75|1768.24|1762.84|535
1662904200000|2022-09-11 13:50:00|1769.83|1764.43|1770.85|1765.45|1770.91|1765.51|1769.1|1763.7|465
1662904500000|2022-09-11 13:55:00|1770.86|1765.46|1770.67|1765.27|1770.9|1765.5|1768.9|1763.5|518
1662904800000|2022-09-11 14:00:00|1770.68|1765.28|1770|1764.6|1771.52|1766.12|1769.45|1764.05|530
1662905100000|2022-09-11 14:05:00|1769.99|1764.59|1769.41|1764.01|1770.11|1764.71|1768.73|1763.33|550
1662905400000|2022-09-11 14:10:00|1769.39|1763.99|1770.6|1765.2|1771.08|1765.68|1769.25|1763.85|547
1662905700000|2022-09-11 14:15:00|1770.65|1765.25|1766.59|1761.19|1770.65|1765.25|1765.89|1760.49|584
1662906000000|2022-09-11 14:20:00|1766.7|1761.3|1764.95|1759.55|1767.28|1761.88|1763.32|1757.92|682
1662906300000|2022-09-11 14:25:00|1764.92|1759.52|1759.89|1754.49|1766.57|1761.17|1757.62|1752.22|730
1662906600000|2022-09-11 14:30:00|1759.9|1754.5|1763.05|1757.65|1763.3|1757.9|1759.04|1753.64|678
1662906900000|2022-09-11 14:35:00|1763.06|1757.66|1765.38|1759.98|1766.25|1760.85|1762.57|1757.17|591
1662907200000|2022-09-11 14:40:00|1765.2|1759.8|1764.43|1759.03|1765.49|1760.09|1763.71|1758.31|524
1662907500000|2022-09-11 14:45:00|1764.44|1759.04|1766.84|1761.44|1767.23|1761.83|1763.88|1758.48|589
1662907800000|2022-09-11 14:50:00|1766.67|1761.27|1766.86|1761.46|1767.6|1762.2|1765.92|1760.52|520
1662908100000|2022-09-11 14:55:00|1766.89|1761.49|1765.34|1759.94|1766.98|1761.58|1765.2|1759.8|499
1662908400000|2022-09-11 15:00:00|1765.3|1759.9|1766.3|1760.9|1767.34|1761.94|1764.69|1759.29|574
1662908700000|2022-09-11 15:05:00|1766.35|1760.95|1768.74|1763.34|1769.82|1764.42|1766.23|1760.83|563
1662909000000|2022-09-11 15:10:00|1768.76|1763.36|1769.46|1764.06|1771.69|1766.29|1768.73|1763.33|541
1662909300000|2022-09-11 15:15:00|1769.45|1764.05|1770.7|1765.3|1772.7|1767.3|1769.42|1764.02|567
1662909600000|2022-09-11 15:20:00|1770.72|1765.32|1773.16|1767.76|1774.99|1769.59|1770.66|1765.26|605
1662909900000|2022-09-11 15:25:00|1773.19|1767.79|1773.5|1768.1|1774.67|1769.27|1772.35|1766.95|577
1662910200000|2022-09-11 15:30:00|1773.49|1768.09|1774.49|1769.09|1778.84|1773.44|1772.82|1767.42|720
1662910500000|2022-09-11 15:35:00|1774.48|1769.08|1777.67|1772.27|1777.68|1772.28|1774.11|1768.71|646
1662910800000|2022-09-11 15:40:00|1777.68|1772.28|1777.18|1771.78|1781.67|1776.27|1776.44|1771.04|669
1662911100000|2022-09-11 15:45:00|1777.2|1771.8|1773.88|1768.48|1777.38|1771.98|1773.83|1768.43|635
1662911400000|2022-09-11 15:50:00|1773.91|1768.51|1771.99|1766.59|1774.68|1769.28|1771.36|1765.96|603
1662911700000|2022-09-11 15:55:00|1771.98|1766.58|1771.72|1766.32|1773.32|1767.92|1769.63|1764.23|590
1662912000000|2022-09-11 16:00:00|1771.73|1766.33|1770.16|1764.76|1772.28|1766.88|1769.78|1764.38|663
1662912300000|2022-09-11 16:05:00|1770.11|1764.71|1775.64|1770.24|1775.64|1770.24|1770.02|1764.62|635
1662912600000|2022-09-11 16:10:00|1775.8|1770.4|1775.86|1770.46|1776.19|1770.79|1774.97|1769.57|592
1662912900000|2022-09-11 16:15:00|1775.9|1770.5|1778.34|1772.94|1779.9|1774.5|1774.18|1768.78|610
1662913200000|2022-09-11 16:20:00|1778.16|1772.76|1773.18|1767.78|1779.29|1773.89|1772.83|1767.43|644
1662913500000|2022-09-11 16:25:00|1773.2|1767.8|1772.76|1767.36|1774.36|1768.96|1772.69|1767.29|567
1662913800000|2022-09-11 16:30:00|1772.75|1767.35|1771.95|1766.55|1773.97|1768.57|1771.48|1766.08|554
1662914100000|2022-09-11 16:35:00|1771.93|1766.53|1772.67|1767.27|1773.15|1767.75|1770.61|1765.21|498
1662914400000|2022-09-11 16:40:00|1772.72|1767.32|1773.36|1767.96|1774.15|1768.75|1772.63|1767.23|549
1662914700000|2022-09-11 16:45:00|1773.35|1767.95|1775.1|1769.7|1775.94|1770.54|1773.33|1767.93|569
1662915000000|2022-09-11 16:50:00|1775.13|1769.73|1777.35|1771.95|1777.46|1772.06|1775.09|1769.69|532
1662915300000|2022-09-11 16:55:00|1777.36|1771.96|1774.81|1769.41|1777.62|1772.22|1774.38|1768.98|521
1662915600000|2022-09-11 17:00:00|1774.8|1769.4|1774.33|1768.93|1777.39|1771.99|1773.96|1768.56|591
1662915900000|2022-09-11 17:05:00|1774.36|1768.96|1776.78|1771.38|1776.78|1771.38|1773.85|1768.45|550
1662916200000|2022-09-11 17:10:00|1776.86|1771.46|1773.82|1768.42|1776.93|1771.53|1773.63|1768.23|514
1662916500000|2022-09-11 17:15:00|1773.83|1768.43|1778.6|1773.2|1778.68|1773.28|1771.08|1765.68|597
1662916800000|2022-09-11 17:20:00|1778.64|1773.24|1777.16|1771.76|1779.01|1773.61|1777.05|1771.65|527
1662917100000|2022-09-11 17:25:00|1777.17|1771.77|1780.41|1775.01|1781.64|1776.24|1776.63|1771.23|572
1662917400000|2022-09-11 17:30:00|1780.33|1774.93|1786.76|1781.36|1789.16|1783.76|1776.7|1771.3|681
1662917700000|2022-09-11 17:35:00|1786.7|1781.3|1790.17|1784.77|1791.86|1786.46|1785.09|1779.69|714
1662918000000|2022-09-11 17:40:00|1790|1784.6|1778.27|1772.87|1790.18|1784.78|1776.26|1770.86|741
1662918300000|2022-09-11 17:45:00|1778.32|1772.92|1776.75|1771.35|1779.76|1774.36|1775.53|1770.13|698
1662918600000|2022-09-11 17:50:00|1776.81|1771.41|1775.12|1769.72|1777.55|1772.15|1775.03|1769.63|634
1662918900000|2022-09-11 17:55:00|1775.15|1769.75|1774.63|1769.23|1775.37|1769.97|1773.43|1768.03|631
1662919200000|2022-09-11 18:00:00|1774.64|1769.24|1770.79|1765.39|1774.64|1769.24|1770.22|1764.82|643
1662919500000|2022-09-11 18:05:00|1770.78|1765.38|1774.52|1769.12|1775.45|1770.05|1770.73|1765.33|641
1662919800000|2022-09-11 18:10:00|1774.44|1769.04|1772.59|1767.19|1774.44|1769.04|1772.44|1767.04|598
1662920100000|2022-09-11 18:15:00|1772.61|1767.21|1775.05|1769.65|1775.89|1770.49|1772.55|1767.15|578
1662920400000|2022-09-11 18:20:00|1775.17|1769.77|1777.57|1772.17|1777.61|1772.21|1775.03|1769.63|538
1662920700000|2022-09-11 18:25:00|1777.59|1772.19|1777.31|1771.91|1780.02|1774.62|1776.81|1771.41|588
1662921000000|2022-09-11 18:30:00|1777.32|1771.92|1774.56|1769.16|1777.38|1771.98|1773.78|1768.38|588
1662921300000|2022-09-11 18:35:00|1774.55|1769.15|1773.37|1767.97|1774.55|1769.15|1773.25|1767.85|526
1662921600000|2022-09-11 18:40:00|1773.36|1767.96|1773.54|1768.14|1774.48|1769.08|1772.58|1767.18|585
1662921900000|2022-09-11 18:45:00|1773.57|1768.17|1772.14|1766.74|1773.57|1768.17|1771.3|1765.9|552
1662922200000|2022-09-11 18:50:00|1772.17|1766.77|1771.33|1765.93|1773.07|1767.67|1771.11|1765.71|542
1662922500000|2022-09-11 18:55:00|1771.29|1765.89|1763.85|1758.45|1771.5|1766.1|1760.21|1754.81|622
1662922800000|2022-09-11 19:00:00|1763.94|1758.54|1764.31|1758.91|1765.04|1759.64|1761.84|1756.44|683
1662923100000|2022-09-11 19:05:00|1764.25|1758.85|1765.01|1759.61|1766.81|1761.41|1764|1758.6|625
1662923400000|2022-09-11 19:10:00|1765.03|1759.63|1766.91|1761.51|1767.08|1761.68|1764.97|1759.57|549
1662923700000|2022-09-11 19:15:00|1766.9|1761.5|1767.37|1761.97|1767.89|1762.49|1764.9|1759.5|593
1662924000000|2022-09-11 19:20:00|1767.29|1761.89|1767.42|1762.02|1768.26|1762.86|1766.25|1760.85|553
1662924300000|2022-09-11 19:25:00|1767.43|1762.03|1766.88|1761.48|1767.49|1762.09|1766.72|1761.32|487
1662924600000|2022-09-11 19:30:00|1766.87|1761.47|1764.26|1757.36|1768.63|1763.23|1763.75|1756.85|555
1662924900000|2022-09-11 19:35:00|1764.32|1757.42|1766.28|1759.38|1767.23|1760.33|1764|1757.1|549
1662925200000|2022-09-11 19:40:00|1766.27|1759.37|1765.57|1758.67|1766.37|1759.47|1764.68|1757.78|515
1662925500000|2022-09-11 19:45:00|1765.56|1758.66|1765.69|1758.79|1767.04|1760.14|1764.99|1758.09|514
1662925800000|2022-09-11 19:50:00|1765.65|1758.75|1766.93|1760.03|1767.18|1760.28|1765.58|1758.68|561
1662926100000|2022-09-11 19:55:00|1766.92|1760.02|1767.54|1760.64|1768.44|1761.54|1766.87|1759.97|508
1662926400000|2022-09-11 20:00:00|1767.53|1760.63|1769.84|1762.94|1770.22|1763.32|1766.57|1759.67|580
1662926700000|2022-09-11 20:05:00|1769.78|1762.88|1772.14|1765.24|1772.15|1765.25|1769.69|1762.79|547
1662927000000|2022-09-11 20:10:00|1772.13|1765.23|1770.65|1763.75|1772.42|1765.52|1770.18|1763.28|493
1662927300000|2022-09-11 20:15:00|1770.66|1763.76|1759.2|1752.3|1771.34|1764.44|1758.58|1751.68|608
1662927600000|2022-09-11 20:20:00|1759.22|1752.32|1767.4|1760.5|1771.06|1764.16|1759.19|1752.29|646
1662927900000|2022-09-11 20:25:00|1767.43|1760.53|1767.66|1760.76|1771.03|1764.13|1765.47|1758.57|543
1662928200000|2022-09-11 20:30:00|1767.63|1760.73|1759.97|1753.07|1768.54|1761.64|1759.59|1752.69|615
1662928500000|2022-09-11 20:35:00|1759.95|1753.05|1756.84|1749.94|1760.08|1753.18|1751.43|1744.53|752
1662928800000|2022-09-11 20:40:00|1756.91|1750.01|1758|1751.1|1760.93|1754.03|1756.24|1749.34|671
1662929100000|2022-09-11 20:45:00|1758.01|1751.11|1756.05|1749.15|1758.08|1751.18|1754.09|1747.19|628
1662929400000|2022-09-11 20:50:00|1756.03|1749.13|1757.06|1750.16|1757.15|1750.25|1751.75|1744.85|661
1662929700000|2022-09-11 20:55:00|1757.16|1750.26|1762.82|1755.92|1763.75|1756.85|1756.59|1749.69|674
1662930000000|2022-09-11 21:00:00|1762.81|1755.91|1765.55|1758.65|1766.14|1759.24|1761.84|1754.94|626
1662930300000|2022-09-11 21:05:00|1765.62|1758.72|1767.31|1760.41|1769.41|1762.51|1763.11|1756.21|661
1662930600000|2022-09-11 21:10:00|1767.4|1760.5|1766.68|1761.28|1767.43|1762.03|1763.53|1758.13|626
1662930900000|2022-09-11 21:15:00|1766.67|1761.27|1765.18|1759.78|1766.74|1761.34|1763.87|1758.47|551
1662931200000|2022-09-11 21:20:00|1765.21|1759.81|1758.86|1753.46|1765.22|1759.82|1758.2|1752.8|613
1662931500000|2022-09-11 21:25:00|1758.88|1753.48|1757.86|1752.46|1760.46|1755.06|1757.55|1752.15|567
1662931800000|2022-09-11 21:30:00|1757.85|1752.45|1757|1751.6|1757.93|1752.53|1755.73|1750.33|544
1662932100000|2022-09-11 21:35:00|1757.05|1751.65|1759.94|1754.54|1761.38|1755.98|1756.73|1751.33|643
1662932400000|2022-09-11 21:40:00|1759.95|1754.55|1760.61|1755.21|1761.37|1755.97|1758.21|1752.81|570
1662932700000|2022-09-11 21:45:00|1760.59|1755.19|1753.92|1748.52|1760.65|1755.25|1753.91|1748.51|577
1662933000000|2022-09-11 21:50:00|1753.89|1748.49|1732.62|1727.22|1754.79|1749.39|1724.66|1719.26|783
1662933300000|2022-09-11 21:55:00|1732.51|1727.11|1736.11|1730.71|1739.27|1733.87|1730.44|1725.04|756
1662933600000|2022-09-11 22:00:00|1736.14|1730.74|1749.77|1744.37|1752.71|1747.31|1735.93|1730.53|823
1662933900000|2022-09-11 22:05:00|1749.72|1744.32|1745.87|1740.47|1750.9|1745.5|1745.31|1739.91|732